Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.50 | 42.50 | 41.90 | 41.90 | 830 | -0.07(-0.16%) |
Apr 28, 2022 | 41.79 | 42.18 | 41.69 | 41.96 | 4,804 | +0.49(+1.18%) |
Apr 27, 2022 | 41.66 | 41.66 | 41.15 | 41.47 | 13,514 | +0.25(+0.61%) |
Apr 26, 2022 | 41.75 | 41.75 | 41.11 | 41.22 | 2,760 | -0.64(-1.52%) |
Apr 25, 2022 | 41.88 | 42.06 | 41.61 | 41.86 | 55,792 | -0.45(-1.06%) |
Apr 22, 2022 | 42.47 | 42.47 | 42.31 | 42.31 | 1,910 | -0.21(-0.49%) |
Apr 21, 2022 | 43.21 | 43.33 | 42.51 | 42.51 | 23,021 | -0.79(-1.82%) |
Apr 20, 2022 | 43.27 | 43.30 | 43.15 | 43.30 | 1,396 | +0.47(+1.09%) |
Apr 19, 2022 | 42.72 | 42.84 | 42.72 | 42.84 | 664 | +0.30(+0.69%) |
Apr 18, 2022 | 42.59 | 42.72 | 42.54 | 42.54 | 705 | -0.45(-1.05%) |
Apr 14, 2022 | 43.22 | 43.22 | 42.99 | 42.99 | 1,651 | +0.11(+0.26%) |
Apr 13, 2022 | 42.77 | 42.92 | 42.63 | 42.88 | 1,628 | +0.43(+1.01%) |
Apr 12, 2022 | 42.56 | 42.56 | 42.36 | 42.45 | 835 | -0.35(-0.82%) |
Apr 11, 2022 | 42.73 | 42.80 | 42.73 | 42.80 | 536 | -0.40(-0.92%) |
Apr 08, 2022 | 42.77 | 43.20 | 42.77 | 43.20 | 1,187 | -0.12(-0.28%) |
Apr 07, 2022 | 43.23 | 43.57 | 43.23 | 43.33 | 3,642 | -0.24(-0.56%) |
Apr 06, 2022 | 43.32 | 43.57 | 43.32 | 43.57 | 1,640 | -1.31(-2.91%) |
Apr 05, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 354 | -0.53(-1.18%) |
Apr 01, 2022 | 45.41 | 158 | -0.92(-1.99%) | |||
Mar 31, 2022 | 45.95 | 46.34 | 45.94 | 46.34 | 1,043 | +0.17(+0.38%) |
Mar 30, 2022 | 46.38 | 46.39 | 45.97 | 46.16 | 4,200 | -0.25(-0.53%) |
Mar 29, 2022 | 46.34 | 46.41 | 46.12 | 46.41 | 1,745 | +0.55(+1.20%) |
Mar 25, 2022 | 45.86 | 411 | -0.02(-0.04%) | |||
Mar 24, 2022 | 45.80 | 46.14 | 45.76 | 45.88 | 1,754 | -0.04(-0.08%) |
Mar 23, 2022 | 45.99 | 46.08 | 45.92 | 45.92 | 2,822 | -0.24(-0.53%) |
Mar 22, 2022 | 46.13 | 46.16 | 46.02 | 46.16 | 2,700 | +0.26(+0.57%) |
Mar 21, 2022 | 46.23 | 46.23 | 45.90 | 45.90 | 996 | +0.57(+1.27%) |
Mar 17, 2022 | 45.33 | 72 | +0.74(+1.65%) | |||
Mar 16, 2022 | 44.59 | 44.59 | 44.59 | 44.59 | 593 | +0.74(+1.68%) |
Mar 15, 2022 | 43.86 | 43.86 | 43.86 | 43.86 | 545 | +0.00(+0.00%) |
Mar 14, 2022 | 44.23 | 44.39 | 43.65 | 43.85 | 3,060 | +0.12(+0.28%) |
Mar 11, 2022 | 44.13 | 44.30 | 43.65 | 43.73 | 2,615 | +0.05(+0.11%) |
Mar 10, 2022 | 43.68 | 43.70 | 43.66 | 43.69 | 2,023 | -0.08(-0.17%) |
Mar 09, 2022 | 43.76 | 43.76 | 43.76 | 43.76 | 512 | +0.84(+1.97%) |
Mar 08, 2022 | 43.26 | 43.26 | 42.35 | 42.92 | 1,383 | -0.98(-2.24%) |
Mar 07, 2022 | 44.12 | 44.12 | 43.90 | 43.90 | 1,142 | -1.26(-2.80%) |
Mar 04, 2022 | 45.06 | 45.20 | 45.01 | 45.16 | 4,384 | +0.10(+0.22%) |
Mar 01, 2022 | 45.07 | 94 | -0.73(-1.60%) | |||
Feb 28, 2022 | 45.66 | 45.84 | 45.58 | 45.80 | 11,898 | +0.23(+0.51%) |
Feb 25, 2022 | 45.40 | 45.56 | 45.26 | 45.56 | 1,226 | +0.93(+2.08%) |
Feb 24, 2022 | 44.01 | 44.63 | 43.95 | 44.63 | 3,141 | -0.28(-0.63%) |
Feb 23, 2022 | 45.24 | 45.32 | 44.92 | 44.92 | 4,819 | -0.69(-1.52%) |
Feb 22, 2022 | 45.58 | 45.61 | 45.39 | 45.61 | 1,589 | -0.42(-0.92%) |
Feb 18, 2022 | 46.03 | 0 | -0.04(-0.08%) | |||
Feb 17, 2022 | 46.17 | 46.17 | 46.07 | 46.07 | 1,164 | -0.40(-0.87%) |
Feb 16, 2022 | 46.42 | 46.64 | 46.10 | 46.47 | 1,431 | -0.25(-0.54%) |
Feb 15, 2022 | 46.22 | 46.73 | 46.22 | 46.73 | 3,816 | +0.38(+0.81%) |
Feb 14, 2022 | 46.70 | 46.70 | 46.22 | 46.35 | 1,384 | +0.05(+0.10%) |
Feb 11, 2022 | 46.44 | 46.44 | 46.28 | 46.30 | 598 | +0.04(+0.08%) |
Feb 10, 2022 | 46.82 | 46.82 | 46.27 | 46.27 | 901 | -0.62(-1.32%) |
Feb 09, 2022 | 46.75 | 46.98 | 46.75 | 46.89 | 1,215 | +0.71(+1.55%) |
Feb 08, 2022 | 46.01 | 46.29 | 46.01 | 46.17 | 2,985 | +0.14(+0.31%) |
Feb 07, 2022 | 45.93 | 46.03 | 45.93 | 46.03 | 392 | +0.17(+0.36%) |
Feb 04, 2022 | 45.99 | 46.16 | 45.71 | 45.86 | 1,757 | -0.02(-0.04%) |
Feb 03, 2022 | 45.79 | 45.88 | 1,245 | -0.29(-0.62%) | ||
Feb 02, 2022 | 46.43 | 46.54 | 46.03 | 46.17 | 3,233 | -1.63(-3.41%) |
Feb 01, 2022 | 45.58 | 47.80 | 45.24 | 47.80 | 1,107 | +2.04(+4.46%) |
Jan 31, 2022 | 45.07 | 45.76 | 45.76 | 0 | +1.08(+2.41%) | |
Jan 28, 2022 | 44.25 | 44.68 | 44.25 | 44.68 | 2,552 | +0.22(+0.50%) |
Jan 27, 2022 | 44.70 | 44.72 | 44.46 | 44.46 | 1,982 | -0.67(-1.48%) |
Jan 26, 2022 | 45.43 | 45.43 | 45.12 | 45.12 | 20,395 | -0.52(-1.14%) |
Jan 25, 2022 | 45.45 | 45.75 | 45.27 | 45.64 | 2,378 | -0.26(-0.56%) |
Jan 24, 2022 | 45.53 | 45.90 | 45.15 | 45.90 | 5,695 | -0.17(-0.37%) |
Jan 21, 2022 | 46.36 | 46.57 | 45.99 | 46.07 | 3,060 | -0.19(-0.41%) |
Jan 20, 2022 | 46.90 | 46.98 | 46.12 | 46.26 | 2,010 | -0.56(-1.20%) |
Jan 19, 2022 | 46.97 | 46.97 | 46.82 | 46.82 | 205 | -0.74(-1.55%) |
Jan 18, 2022 | 47.72 | 47.72 | 47.36 | 47.56 | 11,392 | -1.06(-2.17%) |
Jan 14, 2022 | 48.61 | 0 | +0.18(+0.37%) | |||
Jan 13, 2022 | 48.78 | 48.78 | 48.33 | 48.44 | 2,807 | +0.10(+0.21%) |
Jan 12, 2022 | 48.12 | 48.34 | 48.12 | 48.34 | 901 | +0.80(+1.67%) |
Jan 11, 2022 | 47.13 | 47.54 | 47.13 | 47.54 | 1,598 | +0.59(+1.25%) |
Jan 10, 2022 | 46.76 | 47.09 | 46.61 | 46.95 | 3,250 | -0.13(-0.28%) |
Jan 07, 2022 | 47.05 | 47.17 | 46.90 | 47.08 | 2,969 | -0.05(-0.11%) |
Jan 06, 2022 | 47.20 | 47.37 | 47.14 | 47.14 | 655 | -0.23(-0.48%) |
Jan 05, 2022 | 47.91 | 48.10 | 47.36 | 47.36 | 7,509 | -0.01(-0.01%) |
Jan 04, 2022 | 47.18 | 47.54 | 47.18 | 47.37 | 10,629 | +0.66(+1.40%) |
Jan 03, 2022 | 46.63 | 46.93 | 46.63 | 46.71 | 1,074 | -0.03(-0.06%) |
Dec 31, 2021 | 46.92 | 46.97 | 46.74 | 46.74 | 1,653 | +0.03(+0.06%) |
Dec 30, 2021 | 46.84 | 46.95 | 46.70 | 46.71 | 1,037 | -0.08(-0.17%) |
Dec 29, 2021 | 46.81 | 46.81 | 46.79 | 46.79 | 692 | -0.10(-0.21%) |
Dec 28, 2021 | 47.00 | 47.00 | 46.81 | 46.89 | 720 | +0.00(+0.00%) |
Dec 27, 2021 | 46.85 | 46.98 | 46.76 | 46.89 | 1,306 | -0.19(-0.41%) |
Dec 23, 2021 | 46.92 | 47.08 | 46.82 | 47.08 | 1,471 | +0.29(+0.62%) |
Dec 22, 2021 | 46.36 | 46.79 | 46.36 | 46.79 | 932 | +0.25(+0.54%) |
Dec 21, 2021 | 46.51 | 46.57 | 46.51 | 46.55 | 866 | +0.30(+0.64%) |
Dec 20, 2021 | 46.12 | 46.25 | 46.06 | 46.25 | 1,694 | -0.58(-1.24%) |
Dec 17, 2021 | 46.89 | 47.05 | 46.83 | 46.83 | 1,400 | -0.34(-0.73%) |
Dec 16, 2021 | 47.44 | 47.44 | 47.07 | 47.17 | 1,135 | -0.04(-0.08%) |
Dec 15, 2021 | 46.82 | 47.21 | 46.82 | 47.21 | 1,689 | +0.77(+1.65%) |
Dec 14, 2021 | 46.55 | 46.63 | 46.38 | 46.44 | 5,556 | -0.18(-0.38%) |
Dec 13, 2021 | 46.56 | 46.94 | 46.56 | 46.62 | 1,106 | -0.37(-0.80%) |
Dec 10, 2021 | 47.03 | 47.10 | 46.84 | 47.00 | 1,034 | +0.07(+0.16%) |
Dec 09, 2021 | 46.88 | 47.07 | 46.72 | 46.92 | 13,376 | -0.42(-0.89%) |
Dec 08, 2021 | 47.37 | 47.40 | 47.18 | 47.34 | 1,820 | -0.22(-0.46%) |
Dec 07, 2021 | 47.44 | 47.71 | 47.44 | 47.56 | 1,538 | +1.23(+2.65%) |
Dec 06, 2021 | 46.29 | 46.33 | 46.29 | 46.33 | 923 | +0.09(+0.20%) |
Dec 03, 2021 | 46.20 | 46.24 | 46.19 | 46.24 | 1,047 | +0.47(+1.02%) |
Dec 02, 2021 | 45.78 | 45.96 | 45.67 | 45.77 | 6,499 | +0.54(+1.19%) |
Dec 01, 2021 | 46.20 | 46.25 | 45.23 | 45.23 | 3,233 | -0.18(-0.41%) |
Nov 30, 2021 | 45.59 | 46.13 | 45.05 | 45.41 | 2,221 | -0.72(-1.56%) |
Nov 29, 2021 | 46.08 | 46.13 | 46.06 | 46.13 | 785 | +0.35(+0.76%) |
Nov 26, 2021 | 45.68 | 45.79 | 45.59 | 45.79 | 698 | -1.16(-2.48%) |
Nov 24, 2021 | 46.67 | 46.95 | 46.67 | 46.95 | 450 | -0.57(-1.20%) |
Nov 23, 2021 | 47.44 | 47.64 | 47.28 | 47.52 | 2,646 | +0.02(+0.05%) |
Nov 22, 2021 | 47.59 | 47.74 | 47.50 | 47.50 | 1,369 | -0.08(-0.16%) |
Nov 19, 2021 | 47.74 | 47.74 | 47.52 | 47.57 | 518 | +0.14(+0.30%) |
Nov 18, 2021 | 47.42 | 47.43 | 47.43 | 47.43 | 462 | -0.03(-0.07%) |
Nov 17, 2021 | 47.55 | 47.55 | 47.46 | 47.46 | 551 | -0.19(-0.40%) |
Nov 16, 2021 | 47.80 | 47.80 | 47.52 | 47.65 | 1,956 | -0.25(-0.53%) |
Nov 15, 2021 | 47.82 | 47.90 | 47.82 | 47.90 | 326 | -0.33(-0.68%) |
Nov 12, 2021 | 48.09 | 48.23 | 48.09 | 48.23 | 191 | +0.61(+1.27%) |
Nov 11, 2021 | 47.82 | 47.82 | 47.63 | 47.63 | 5,896 | +0.39(+0.82%) |
Nov 10, 2021 | 47.61 | 47.24 | 47.24 | 692 | -0.83(-1.72%) | |
Nov 09, 2021 | 48.11 | 48.11 | 48.06 | 48.06 | 638 | -0.21(-0.43%) |
Nov 08, 2021 | 48.38 | 48.38 | 48.27 | 48.27 | 1,109 | -0.16(-0.33%) |
Nov 05, 2021 | 48.44 | 48.44 | 48.29 | 48.43 | 1,543 | -0.22(-0.44%) |
Nov 04, 2021 | 48.40 | 48.65 | 48.40 | 48.65 | 950 | +0.33(+0.68%) |
Nov 03, 2021 | 48.08 | 48.43 | 47.93 | 48.32 | 3,252 | +0.13(+0.27%) |
Nov 01, 2021 | 48.19 | 48.19 | 48.19 | 135 | +0.68(+1.43%) | |
Oct 29, 2021 | 47.48 | 47.51 | 47.31 | 47.51 | 1,213 | -0.08(-0.17%) |
Oct 28, 2021 | 47.41 | 47.60 | 47.41 | 47.60 | 1,114 | +0.32(+0.68%) |
Oct 27, 2021 | 47.55 | 47.64 | 47.22 | 47.28 | 2,649 | -0.40(-0.83%) |
Oct 26, 2021 | 47.95 | 47.56 | 47.67 | 1,565 | +0.05(+0.10%) | |
Oct 22, 2021 | 47.62 | 47.62 | 47.62 | 28 | +0.25(+0.52%) | |
Oct 21, 2021 | 47.38 | 47.38 | 47.38 | 47.38 | 467 | -0.63(-1.31%) |
Oct 20, 2021 | 48.07 | 48.20 | 47.91 | 48.01 | 5,741 | -0.16(-0.33%) |
Oct 19, 2021 | 48.25 | 48.31 | 48.16 | 48.17 | 3,839 | +0.25(+0.53%) |
Oct 18, 2021 | 47.65 | 47.91 | 47.65 | 47.91 | 3,276 | -0.16(-0.32%) |
Oct 15, 2021 | 48.10 | 48.10 | 48.07 | 48.07 | 286 | +0.60(+1.26%) |
Oct 14, 2021 | 47.32 | 47.47 | 47.32 | 47.47 | 1,496 | +0.22(+0.46%) |
Oct 13, 2021 | 47.25 | 47.26 | 47.25 | 47.26 | 242 | -0.13(-0.28%) |
Oct 12, 2021 | 47.53 | 47.53 | 47.39 | 47.39 | 1,747 | -0.72(-1.49%) |
Oct 11, 2021 | 48.11 | 48.11 | 48.11 | 48.11 | 477 | +0.66(+1.39%) |
Oct 08, 2021 | 47.49 | 47.62 | 47.35 | 47.45 | 2,090 | -0.61(-1.27%) |
Oct 07, 2021 | 48.06 | 48.06 | 48.06 | 48.06 | 172 | +0.45(+0.95%) |
Oct 06, 2021 | 46.96 | 47.73 | 46.96 | 47.61 | 1,959 | -0.05(-0.11%) |
Oct 05, 2021 | 47.66 | 47.66 | 47.66 | 47.66 | 1,262 | +0.30(+0.63%) |
Oct 04, 2021 | 47.95 | 48.01 | 47.15 | 47.37 | 5,860 | -1.47(-3.01%) |
Oct 01, 2021 | 48.71 | 48.92 | 48.54 | 48.84 | 1,710 | -0.22(-0.46%) |
Sep 30, 2021 | 49.24 | 49.24 | 49.06 | 49.06 | 1,097 | -1.03(-2.05%) |
Sep 29, 2021 | 50.19 | 50.30 | 50.09 | 50.09 | 1,675 | +0.18(+0.36%) |
Sep 28, 2021 | 49.85 | 50.11 | 49.85 | 49.91 | 2,526 | -1.21(-2.37%) |
Sep 27, 2021 | 51.14 | 51.30 | 51.12 | 51.12 | 1,437 | -0.27(-0.52%) |
Sep 24, 2021 | 51.34 | 51.46 | 51.34 | 51.39 | 1,657 | -0.03(-0.06%) |
Sep 23, 2021 | 51.45 | 51.56 | 51.25 | 51.42 | 1,342 | +0.26(+0.51%) |
Sep 22, 2021 | 51.05 | 51.35 | 51.05 | 51.16 | 1,670 | -0.32(-0.62%) |
Sep 21, 2021 | 51.60 | 51.60 | 51.48 | 51.48 | 662 | +0.38(+0.74%) |
Sep 20, 2021 | 50.85 | 51.10 | 50.85 | 51.10 | 422 | -0.69(-1.33%) |
Sep 17, 2021 | 51.88 | 51.88 | 51.77 | 51.79 | 1,010 | -0.42(-0.80%) |
Sep 16, 2021 | 52.00 | 52.21 | 51.87 | 52.21 | 1,557 | -0.12(-0.23%) |
Sep 15, 2021 | 52.09 | 52.33 | 52.00 | 52.33 | 587 | +0.61(+1.19%) |
Sep 14, 2021 | 51.81 | 51.86 | 51.72 | 51.72 | 1,538 | -0.13(-0.25%) |
Sep 13, 2021 | 52.00 | 52.00 | 51.76 | 51.85 | 784 | +0.77(+1.51%) |
Sep 10, 2021 | 51.36 | 51.46 | 51.07 | 51.07 | 509 | -0.14(-0.28%) |
Sep 09, 2021 | 51.27 | 51.31 | 51.22 | 51.22 | 792 | +0.57(+1.12%) |
Sep 08, 2021 | 50.80 | 50.80 | 50.54 | 50.65 | 1,126 | +0.15(+0.29%) |
Sep 07, 2021 | 50.37 | 50.51 | 50.37 | 50.51 | 480 | +0.46(+0.92%) |
Sep 03, 2021 | 49.94 | 50.05 | 49.94 | 50.05 | 1,011 | +1.30(+2.67%) |
Sep 02, 2021 | 48.98 | 48.98 | 48.66 | 48.75 | 1,833 | +0.26(+0.54%) |
Sep 01, 2021 | 48.43 | 48.57 | 48.39 | 48.48 | 1,209 | +0.66(+1.38%) |
Aug 31, 2021 | 47.89 | 48.03 | 47.82 | 47.82 | 4,137 | +0.34(+0.71%) |
Aug 30, 2021 | 47.50 | 47.62 | 47.48 | 47.48 | 553 | +0.25(+0.53%) |
Aug 27, 2021 | 46.96 | 47.23 | 46.96 | 47.23 | 1,167 | +0.41(+0.88%) |
Aug 26, 2021 | 46.87 | 46.95 | 46.82 | 46.82 | 2,272 | -0.15(-0.33%) |
Aug 25, 2021 | 46.93 | 47.01 | 46.86 | 46.98 | 1,926 | -0.10(-0.22%) |
Aug 24, 2021 | 47.02 | 47.27 | 47.02 | 47.08 | 913 | +0.44(+0.94%) |
Aug 23, 2021 | 46.53 | 46.64 | 46.53 | 46.64 | 648 | +0.50(+1.07%) |
Aug 20, 2021 | 45.93 | 46.14 | 45.93 | 46.14 | 793 | -0.31(-0.66%) |
Aug 19, 2021 | 46.42 | 46.45 | 46.42 | 46.45 | 337 | -0.74(-1.57%) |
Aug 18, 2021 | 47.52 | 47.57 | 47.19 | 47.19 | 1,364 | -0.28(-0.59%) |
Aug 17, 2021 | 47.34 | 47.49 | 47.26 | 47.47 | 2,448 | -0.55(-1.15%) |
Aug 16, 2021 | 47.93 | 48.03 | 47.81 | 48.03 | 1,363 | -0.22(-0.45%) |
Aug 12, 2021 | 48.24 | 48.24 | 48.24 | 299 | +0.09(+0.18%) | |
Aug 11, 2021 | 48.15 | 48.16 | 48.15 | 48.15 | 1,229 | +0.62(+1.30%) |
Aug 10, 2021 | 47.53 | 47.59 | 47.53 | 47.53 | 6,661 | -0.17(-0.36%) |
Aug 09, 2021 | 47.62 | 47.74 | 47.58 | 47.71 | 2,450 | -0.03(-0.07%) |
Aug 06, 2021 | 47.73 | 47.74 | 47.65 | 47.74 | 1,369 | -0.05(-0.10%) |
Aug 05, 2021 | 47.89 | 47.89 | 47.79 | 47.79 | 1,476 | +0.23(+0.48%) |
Aug 04, 2021 | 47.87 | 47.87 | 47.48 | 47.56 | 2,366 | -0.42(-0.87%) |
Aug 03, 2021 | 47.85 | 48.08 | 47.85 | 47.98 | 1,775 | +0.50(+1.05%) |
Aug 02, 2021 | 47.51 | 47.51 | 47.48 | 47.48 | 384 | +0.51(+1.08%) |
Jul 30, 2021 | 47.11 | 47.11 | 46.97 | 46.97 | 834 | -0.54(-1.14%) |
Jul 29, 2021 | 47.64 | 47.64 | 47.52 | 47.52 | 5,404 | +0.17(+0.37%) |
Jul 28, 2021 | 47.34 | 47.35 | 47.19 | 47.34 | 3,046 | +0.33(+0.69%) |
Jul 27, 2021 | 46.99 | 47.04 | 46.89 | 47.01 | 5,821 | -0.29(-0.62%) |
Jul 26, 2021 | 47.23 | 47.36 | 47.19 | 47.31 | 19,724 | -0.12(-0.26%) |
Jul 23, 2021 | 47.42 | 47.59 | 47.38 | 47.43 | 4,316 | +0.22(+0.46%) |
Jul 22, 2021 | 47.12 | 47.27 | 47.12 | 47.21 | 1,264 | +0.02(+0.04%) |
Jul 21, 2021 | 46.81 | 47.22 | 46.81 | 47.19 | 1,242 | +0.37(+0.80%) |
Jul 20, 2021 | 46.48 | 46.82 | 46.48 | 46.82 | 5,653 | +0.49(+1.07%) |
Jul 19, 2021 | 46.21 | 46.32 | 46.21 | 46.32 | 1,263 | -1.13(-2.38%) |
Jul 16, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 754 | +0.12(+0.24%) |
Jul 15, 2021 | 47.29 | 47.34 | 47.10 | 47.34 | 1,689 | -0.37(-0.77%) |
Jul 13, 2021 | 47.70 | 47.70 | 47.70 | 225 | -0.09(-0.19%) | |
Jul 12, 2021 | 47.72 | 47.79 | 47.72 | 47.79 | 498 | +0.11(+0.23%) |
Jul 09, 2021 | 47.44 | 47.68 | 47.37 | 47.68 | 1,430 | +1.19(+2.55%) |
Jul 08, 2021 | 46.39 | 46.50 | 46.34 | 46.50 | 2,165 | -0.95(-2.01%) |
Jul 07, 2021 | 47.31 | 47.48 | 47.31 | 47.45 | 595 | -0.01(-0.03%) |
Jul 06, 2021 | 47.29 | 47.47 | 47.29 | 47.47 | 157 | +0.01(+0.03%) |
Jul 02, 2021 | 47.55 | 47.55 | 47.45 | 47.45 | 368 | +0.28(+0.59%) |
Jul 01, 2021 | 47.29 | 47.29 | 47.04 | 47.18 | 2,607 | -0.19(-0.40%) |
Jun 30, 2021 | 47.43 | 47.43 | 47.14 | 47.36 | 1,806 | -0.39(-0.81%) |
Jun 29, 2021 | 47.88 | 48.04 | 47.75 | 47.75 | 4,108 | -0.12(-0.24%) |
Jun 28, 2021 | 47.94 | 47.94 | 47.87 | 47.87 | 2,938 | -0.15(-0.31%) |
Jun 25, 2021 | 48.00 | 48.02 | 48.00 | 48.02 | 279 | +0.09(+0.19%) |
Jun 24, 2021 | 47.79 | 48.05 | 47.66 | 47.93 | 1,735 | +0.55(+1.17%) |
Jun 23, 2021 | 47.46 | 47.46 | 47.37 | 47.37 | 702 | -0.26(-0.54%) |
Jun 22, 2021 | 47.70 | 47.79 | 47.58 | 47.63 | 6,900 | +0.00(+0.01%) |
Jun 21, 2021 | 47.12 | 47.63 | 47.12 | 47.63 | 851 | +0.46(+0.98%) |
Jun 18, 2021 | 47.19 | 47.35 | 47.17 | 47.17 | 815 | -0.77(-1.60%) |
Jun 17, 2021 | 47.96 | 48.01 | 47.93 | 47.94 | 3,630 | -0.38(-0.79%) |
Jun 16, 2021 | 48.32 | 48.41 | 48.30 | 48.32 | 3,704 | +0.03(+0.06%) |
Jun 15, 2021 | 48.26 | 48.29 | 48.12 | 48.29 | 5,044 | +0.12(+0.24%) |
Jun 14, 2021 | 48.00 | 48.17 | 48.00 | 48.17 | 243 | -0.03(-0.06%) |
Jun 11, 2021 | 48.33 | 48.34 | 48.20 | 48.20 | 611 | -0.09(-0.19%) |
Jun 10, 2021 | 48.30 | 48.40 | 48.28 | 48.29 | 13,015 | +0.20(+0.42%) |
Jun 09, 2021 | 48.21 | 48.21 | 48.09 | 48.09 | 656 | -0.55(-1.13%) |
Jun 07, 2021 | 48.64 | 48.64 | 48.64 | 97 | +0.17(+0.36%) | |
Jun 04, 2021 | 48.44 | 48.46 | 48.28 | 48.46 | 781 | +0.66(+1.38%) |
Jun 03, 2021 | 47.94 | 47.97 | 47.67 | 47.81 | 5,280 | -0.20(-0.42%) |
Jun 02, 2021 | 48.06 | 48.06 | 48.01 | 48.01 | 407 | +0.31(+0.66%) |
Jun 01, 2021 | 47.88 | 47.88 | 47.57 | 47.69 | 1,102 | -0.36(-0.75%) |
May 28, 2021 | 48.01 | 48.22 | 47.99 | 48.05 | 1,902 | +0.41(+0.85%) |
May 27, 2021 | 47.72 | 47.92 | 47.52 | 47.65 | 14,531 | -0.08(-0.17%) |
May 26, 2021 | 47.85 | 47.85 | 47.73 | 47.73 | 522 | -0.24(-0.50%) |
May 24, 2021 | 47.97 | 47.97 | 47.97 | 247 | +0.22(+0.46%) | |
May 21, 2021 | 47.90 | 47.93 | 47.64 | 47.75 | 3,394 | +0.30(+0.64%) |
May 20, 2021 | 47.41 | 47.45 | 47.41 | 47.45 | 205 | +0.43(+0.91%) |
May 19, 2021 | 47.12 | 47.12 | 46.80 | 47.02 | 6,603 | -0.31(-0.65%) |
May 18, 2021 | 47.52 | 47.66 | 47.33 | 47.33 | 1,745 | +0.55(+1.17%) |
May 17, 2021 | 46.78 | 46.78 | 46.69 | 46.78 | 1,547 | -0.52(-1.10%) |
May 14, 2021 | 47.07 | 47.35 | 47.07 | 47.30 | 6,502 | +0.77(+1.65%) |
May 13, 2021 | 46.32 | 46.53 | 46.29 | 46.53 | 1,630 | +0.49(+1.07%) |
May 12, 2021 | 46.48 | 46.48 | 46.04 | 46.04 | 1,877 | -1.92(-4.00%) |
May 11, 2021 | 47.70 | 48.09 | 47.70 | 47.96 | 1,042 | -0.79(-1.62%) |
May 10, 2021 | 49.33 | 49.33 | 48.75 | 48.75 | 487 | -0.32(-0.65%) |
May 07, 2021 | 49.07 | 49.07 | 48.88 | 49.06 | 1,651 | +0.37(+0.77%) |
May 06, 2021 | 48.42 | 48.69 | 48.42 | 48.69 | 484 | +0.24(+0.50%) |
May 05, 2021 | 48.42 | 48.60 | 48.38 | 48.45 | 14,882 | +0.54(+1.12%) |
May 04, 2021 | 48.20 | 48.20 | 47.69 | 47.91 | 5,073 | -0.54(-1.11%) |