Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.61 | 44.61 | 43.61 | 43.74 | 221,611 | -0.83(-1.87%) |
Apr 28, 2022 | 44.96 | 44.96 | 44.36 | 44.58 | 187,194 | +0.05(+0.11%) |
Apr 27, 2022 | 44.93 | 45.40 | 44.26 | 44.53 | 237,771 | -0.43(-0.95%) |
Apr 26, 2022 | 44.94 | 45.55 | 44.74 | 44.95 | 306,019 | -0.22(-0.48%) |
Apr 25, 2022 | 46.18 | 46.62 | 44.72 | 45.17 | 360,255 | -1.09(-2.35%) |
Apr 22, 2022 | 46.58 | 46.82 | 46.19 | 46.26 | 262,956 | -0.43(-0.91%) |
Apr 21, 2022 | 46.59 | 47.35 | 46.51 | 46.68 | 314,141 | +0.05(+0.10%) |
Apr 20, 2022 | 46.37 | 47.19 | 46.26 | 46.64 | 390,007 | +0.62(+1.34%) |
Apr 19, 2022 | 45.68 | 46.45 | 45.68 | 46.02 | 317,937 | +0.57(+1.26%) |
Apr 18, 2022 | 45.31 | 46.36 | 44.92 | 45.45 | 273,450 | +0.28(+0.62%) |
Apr 14, 2022 | 45.22 | 45.67 | 44.98 | 45.17 | 233,704 | +0.10(+0.22%) |
Apr 13, 2022 | 45.73 | 45.96 | 45.04 | 45.07 | 238,267 | -0.54(-1.19%) |
Apr 12, 2022 | 46.18 | 46.39 | 45.45 | 45.61 | 343,428 | -0.32(-0.69%) |
Apr 11, 2022 | 46.73 | 46.76 | 45.82 | 45.93 | 346,012 | -0.62(-1.34%) |
Apr 08, 2022 | 46.59 | 47.12 | 46.48 | 46.56 | 238,723 | -0.14(-0.31%) |
Apr 07, 2022 | 46.93 | 47.03 | 45.95 | 46.70 | 351,002 | -0.14(-0.29%) |
Apr 06, 2022 | 46.77 | 47.09 | 46.47 | 46.84 | 391,167 | +0.39(+0.84%) |
Apr 05, 2022 | 46.81 | 47.34 | 45.95 | 46.45 | 367,489 | -0.40(-0.85%) |
Apr 04, 2022 | 46.74 | 47.10 | 46.27 | 46.85 | 414,625 | -0.16(-0.35%) |
Apr 01, 2022 | 46.71 | 47.30 | 46.54 | 47.01 | 410,196 | +0.17(+0.37%) |
Mar 31, 2022 | 46.74 | 47.03 | 46.43 | 46.84 | 579,800 | +0.34(+0.74%) |
Mar 30, 2022 | 46.93 | 47.56 | 45.16 | 46.49 | 3,010,625 | -3.75(-7.46%) |
Mar 29, 2022 | 49.69 | 50.43 | 49.39 | 50.24 | 170,207 | +0.81(+1.63%) |
Mar 28, 2022 | 49.66 | 49.99 | 49.30 | 49.44 | 116,368 | -0.42(-0.84%) |
Mar 25, 2022 | 48.12 | 49.86 | 48.12 | 49.85 | 146,709 | +1.73(+3.59%) |
Mar 24, 2022 | 47.94 | 48.13 | 47.57 | 48.12 | 82,073 | +0.43(+0.91%) |
Mar 23, 2022 | 47.63 | 47.74 | 46.80 | 47.69 | 153,828 | +0.02(+0.04%) |
Mar 22, 2022 | 49.49 | 49.49 | 47.51 | 47.67 | 240,507 | -0.63(-1.31%) |
Mar 21, 2022 | 47.98 | 48.99 | 47.93 | 48.30 | 250,948 | +0.60(+1.25%) |
Mar 18, 2022 | 48.00 | 48.00 | 46.94 | 47.71 | 715,668 | -0.06(-0.13%) |
Mar 17, 2022 | 48.16 | 48.44 | 47.69 | 47.77 | 208,066 | -0.39(-0.81%) |
Mar 16, 2022 | 47.92 | 48.20 | 46.95 | 48.16 | 330,086 | +0.07(+0.15%) |
Mar 15, 2022 | 49.81 | 49.81 | 47.71 | 48.09 | 369,669 | -1.32(-2.68%) |
Mar 14, 2022 | 49.81 | 50.04 | 48.98 | 49.41 | 291,296 | -0.40(-0.80%) |
Mar 11, 2022 | 51.07 | 51.16 | 49.51 | 49.81 | 243,802 | -1.27(-2.48%) |
Mar 10, 2022 | 49.72 | 51.07 | 49.29 | 51.07 | 235,555 | +0.91(+1.82%) |
Mar 09, 2022 | 50.85 | 51.58 | 50.01 | 50.16 | 248,098 | -0.80(-1.56%) |
Mar 08, 2022 | 50.29 | 52.19 | 50.09 | 50.96 | 456,115 | +0.42(+0.82%) |
Mar 07, 2022 | 50.73 | 50.73 | 49.71 | 50.54 | 225,866 | -0.15(-0.30%) |
Mar 04, 2022 | 49.58 | 50.79 | 49.11 | 50.69 | 354,352 | +1.00(+2.00%) |
Mar 03, 2022 | 48.71 | 49.80 | 48.71 | 49.70 | 230,999 | +0.90(+1.84%) |
Mar 02, 2022 | 47.46 | 49.23 | 47.26 | 48.80 | 256,042 | +1.51(+3.20%) |
Mar 01, 2022 | 46.83 | 47.83 | 46.69 | 47.29 | 303,019 | +0.19(+0.40%) |
Feb 28, 2022 | 44.09 | 47.37 | 44.05 | 47.10 | 476,041 | +2.09(+4.65%) |
Feb 25, 2022 | 42.86 | 45.11 | 44.23 | 45.01 | 252,961 | +2.47(+5.81%) |
Feb 24, 2022 | 42.14 | 43.14 | 41.70 | 42.53 | 336,971 | +0.34(+0.79%) |
Feb 23, 2022 | 42.64 | 43.10 | 42.10 | 42.20 | 263,217 | -0.43(-1.02%) |
Feb 22, 2022 | 42.15 | 42.63 | 41.48 | 42.63 | 198,918 | +0.71(+1.68%) |
Feb 18, 2022 | 41.93 | 0 | -0.85(-1.99%) | |||
Feb 17, 2022 | 42.17 | 42.80 | 42.04 | 42.78 | 389,497 | +0.45(+1.07%) |
Feb 16, 2022 | 42.01 | 42.44 | 41.71 | 42.33 | 307,620 | +0.28(+0.67%) |
Feb 15, 2022 | 42.48 | 42.69 | 41.84 | 42.05 | 117,324 | -0.18(-0.43%) |
Feb 14, 2022 | 42.73 | 42.76 | 41.64 | 42.23 | 168,971 | -0.18(-0.43%) |
Feb 11, 2022 | 42.03 | 42.72 | 41.86 | 42.41 | 121,258 | +0.66(+1.58%) |
Feb 10, 2022 | 42.64 | 42.79 | 41.59 | 41.75 | 212,073 | -1.21(-2.82%) |
Feb 09, 2022 | 42.83 | 43.11 | 42.56 | 42.96 | 143,885 | +0.30(+0.70%) |
Feb 08, 2022 | 42.62 | 42.83 | 42.21 | 42.66 | 119,325 | +0.15(+0.36%) |
Feb 07, 2022 | 42.35 | 42.77 | 42.02 | 42.51 | 127,506 | -0.03(-0.06%) |
Feb 04, 2022 | 42.83 | 42.98 | 41.95 | 42.53 | 126,681 | -0.53(-1.24%) |
Feb 03, 2022 | 43.05 | 43.41 | 43.07 | 112,172 | -0.08(-0.19%) | |
Feb 02, 2022 | 43.23 | 43.42 | 42.76 | 43.15 | 179,678 | +0.04(+0.08%) |
Feb 01, 2022 | 42.73 | 43.22 | 42.18 | 43.11 | 222,248 | +0.24(+0.57%) |
Jan 31, 2022 | 42.51 | 42.91 | 42.87 | 229,587 | -0.15(-0.36%) | |
Jan 28, 2022 | 42.41 | 43.05 | 42.04 | 43.02 | 217,449 | +0.62(+1.46%) |
Jan 27, 2022 | 42.40 | 43.25 | 42.15 | 42.41 | 213,733 | -0.01(-0.02%) |
Jan 26, 2022 | 42.54 | 43.02 | 41.83 | 42.41 | 210,360 | -0.03(-0.06%) |
Jan 25, 2022 | 41.81 | 42.73 | 41.40 | 42.44 | 135,072 | +0.22(+0.51%) |
Jan 24, 2022 | 42.58 | 42.85 | 41.30 | 42.23 | 265,639 | -0.39(-0.90%) |
Jan 21, 2022 | 43.45 | 43.84 | 42.60 | 42.61 | 196,739 | -0.67(-1.55%) |
Jan 20, 2022 | 43.92 | 44.01 | 43.14 | 43.28 | 200,412 | -0.22(-0.52%) |
Jan 19, 2022 | 43.69 | 44.01 | 43.35 | 43.51 | 191,137 | -0.28(-0.63%) |
Jan 18, 2022 | 44.64 | 44.66 | 43.37 | 43.79 | 160,523 | -0.87(-1.95%) |
Jan 14, 2022 | 44.66 | 0 | +1.25(+2.89%) | |||
Jan 13, 2022 | 43.05 | 43.50 | 42.92 | 43.40 | 198,870 | +0.54(+1.25%) |
Jan 12, 2022 | 43.25 | 43.39 | 42.76 | 42.86 | 165,130 | -0.39(-0.89%) |
Jan 11, 2022 | 44.49 | 44.49 | 42.97 | 43.25 | 206,055 | -1.01(-2.29%) |
Jan 10, 2022 | 44.79 | 44.82 | 44.04 | 44.26 | 234,359 | -0.38(-0.84%) |
Jan 07, 2022 | 44.41 | 44.80 | 44.07 | 44.64 | 147,171 | +0.23(+0.52%) |
Jan 06, 2022 | 44.57 | 44.58 | 44.16 | 44.40 | 145,835 | -0.03(-0.06%) |
Jan 05, 2022 | 44.34 | 44.72 | 44.14 | 44.43 | 141,750 | +0.20(+0.45%) |
Jan 04, 2022 | 44.01 | 44.63 | 43.99 | 44.23 | 147,243 | +0.52(+1.19%) |
Jan 03, 2022 | 43.83 | 44.25 | 43.21 | 43.71 | 202,572 | -0.01(-0.02%) |
Dec 31, 2021 | 43.65 | 43.92 | 43.39 | 43.72 | 103,213 | +0.03(+0.06%) |
Dec 30, 2021 | 43.71 | 44.01 | 43.55 | 43.70 | 101,777 | +0.01(+0.02%) |
Dec 29, 2021 | 43.49 | 43.76 | 43.17 | 43.69 | 111,674 | +0.36(+0.83%) |
Dec 28, 2021 | 43.31 | 43.69 | 43.05 | 43.33 | 162,104 | -0.01(-0.02%) |
Dec 27, 2021 | 43.28 | 43.39 | 42.78 | 43.34 | 130,148 | +0.06(+0.14%) |
Dec 23, 2021 | 43.23 | 43.70 | 43.09 | 43.28 | 100,985 | -0.04(-0.10%) |
Dec 22, 2021 | 42.81 | 43.33 | 42.62 | 43.32 | 132,219 | +0.44(+1.02%) |
Dec 21, 2021 | 43.17 | 43.83 | 42.50 | 42.88 | 209,816 | -0.19(-0.44%) |
Dec 20, 2021 | 42.54 | 43.23 | 41.87 | 43.07 | 197,160 | +0.32(+0.75%) |
Dec 17, 2021 | 43.22 | 43.65 | 42.70 | 42.75 | 749,674 | -0.66(-1.53%) |
Dec 16, 2021 | 42.83 | 43.88 | 42.78 | 43.41 | 239,920 | +0.71(+1.66%) |
Dec 15, 2021 | 41.74 | 43.02 | 41.69 | 42.70 | 327,798 | +1.16(+2.78%) |
Dec 14, 2021 | 42.27 | 42.92 | 41.44 | 41.55 | 292,354 | -0.72(-1.70%) |
Dec 13, 2021 | 42.13 | 42.70 | 41.99 | 42.26 | 323,609 | +0.17(+0.40%) |
Dec 10, 2021 | 41.97 | 42.13 | 41.78 | 42.09 | 140,021 | +0.40(+0.97%) |
Dec 09, 2021 | 41.55 | 41.91 | 41.19 | 41.69 | 151,271 | +0.12(+0.28%) |
Dec 08, 2021 | 41.22 | 41.70 | 41.22 | 41.57 | 155,694 | +0.29(+0.69%) |
Dec 07, 2021 | 41.28 | 41.51 | 40.87 | 41.29 | 213,610 | +0.02(+0.04%) |
Dec 06, 2021 | 40.31 | 41.37 | 40.17 | 41.27 | 244,363 | +1.37(+3.44%) |
Dec 03, 2021 | 39.33 | 39.94 | 39.10 | 39.90 | 156,413 | +0.65(+1.67%) |
Dec 02, 2021 | 38.93 | 39.76 | 38.93 | 39.24 | 167,053 | +0.48(+1.25%) |
Dec 01, 2021 | 39.16 | 40.19 | 38.72 | 38.76 | 232,049 | +0.11(+0.28%) |
Nov 30, 2021 | 39.46 | 39.67 | 38.61 | 38.65 | 262,267 | -1.22(-3.06%) |
Nov 29, 2021 | 39.86 | 40.34 | 39.46 | 39.87 | 207,640 | +0.21(+0.52%) |
Nov 26, 2021 | 40.45 | 40.64 | 39.34 | 39.66 | 117,800 | -1.23(-3.00%) |
Nov 24, 2021 | 40.78 | 40.97 | 40.35 | 40.89 | 136,517 | +0.04(+0.11%) |
Nov 23, 2021 | 41.18 | 41.48 | 40.78 | 40.85 | 136,269 | -0.25(-0.61%) |
Nov 22, 2021 | 40.85 | 41.61 | 40.49 | 41.10 | 161,555 | +0.22(+0.53%) |
Nov 19, 2021 | 40.89 | 41.07 | 40.59 | 40.88 | 240,184 | -0.15(-0.37%) |
Nov 18, 2021 | 41.05 | 41.08 | 40.87 | 41.03 | 237,041 | -0.17(-0.41%) |
Nov 17, 2021 | 41.31 | 41.45 | 40.95 | 41.20 | 197,282 | -0.23(-0.56%) |
Nov 16, 2021 | 41.44 | 41.84 | 41.27 | 41.44 | 265,475 | -0.57(-1.37%) |
Nov 15, 2021 | 41.52 | 42.29 | 41.04 | 42.01 | 325,722 | +0.72(+1.74%) |
Nov 12, 2021 | 40.89 | 41.55 | 40.68 | 41.29 | 202,096 | +0.37(+0.90%) |
Nov 11, 2021 | 41.22 | 41.23 | 40.68 | 40.93 | 126,617 | -0.05(-0.13%) |
Nov 10, 2021 | 40.60 | 40.98 | 185,835 | +0.48(+1.17%) | ||
Nov 09, 2021 | 41.12 | 41.12 | 40.41 | 40.51 | 291,492 | -0.48(-1.18%) |
Nov 08, 2021 | 42.02 | 42.02 | 40.53 | 40.99 | 226,096 | -1.17(-2.76%) |
Nov 05, 2021 | 41.35 | 42.76 | 41.35 | 42.15 | 305,158 | +0.75(+1.82%) |
Nov 04, 2021 | 41.68 | 41.75 | 40.82 | 41.40 | 217,816 | -0.16(-0.39%) |
Nov 03, 2021 | 40.75 | 41.66 | 40.75 | 41.56 | 146,158 | +0.65(+1.60%) |
Nov 02, 2021 | 41.37 | 41.42 | 40.26 | 40.91 | 152,958 | -0.40(-0.98%) |
Nov 01, 2021 | 40.42 | 41.39 | 40.42 | 41.31 | 198,578 | +0.90(+2.22%) |
Oct 29, 2021 | 40.77 | 41.05 | 40.09 | 40.42 | 198,970 | -0.23(-0.57%) |
Oct 28, 2021 | 41.16 | 41.37 | 40.30 | 40.65 | 209,208 | -0.36(-0.87%) |
Oct 27, 2021 | 41.56 | 41.67 | 40.77 | 41.01 | 209,173 | -0.53(-1.28%) |
Oct 26, 2021 | 41.81 | 41.40 | 41.54 | 194,058 | -0.27(-0.66%) | |
Oct 25, 2021 | 41.54 | 41.89 | 41.33 | 41.81 | 176,708 | +0.32(+0.77%) |
Oct 22, 2021 | 41.69 | 41.99 | 41.25 | 41.49 | 151,554 | -0.24(-0.57%) |
Oct 21, 2021 | 42.04 | 42.17 | 41.42 | 41.73 | 152,621 | -0.38(-0.91%) |
Oct 20, 2021 | 41.67 | 42.41 | 41.56 | 42.11 | 110,493 | +0.50(+1.19%) |
Oct 19, 2021 | 41.55 | 41.67 | 40.90 | 41.62 | 107,004 | +0.27(+0.64%) |
Oct 18, 2021 | 41.97 | 42.02 | 41.24 | 41.35 | 123,934 | -0.69(-1.65%) |
Oct 15, 2021 | 42.52 | 42.80 | 42.03 | 42.04 | 186,583 | -0.05(-0.13%) |
Oct 14, 2021 | 42.06 | 42.20 | 41.78 | 42.10 | 92,419 | +0.34(+0.81%) |
Oct 13, 2021 | 41.54 | 41.95 | 41.04 | 41.76 | 105,135 | +0.31(+0.75%) |
Oct 12, 2021 | 41.61 | 41.85 | 41.28 | 41.45 | 98,481 | +0.11(+0.26%) |
Oct 11, 2021 | 41.69 | 42.28 | 41.26 | 41.34 | 91,550 | -0.20(-0.47%) |
Oct 08, 2021 | 41.88 | 41.88 | 41.29 | 41.54 | 79,012 | -0.16(-0.38%) |
Oct 07, 2021 | 42.04 | 42.17 | 41.49 | 41.70 | 124,230 | -0.26(-0.61%) |
Oct 06, 2021 | 41.55 | 41.97 | 40.68 | 41.95 | 137,190 | +0.18(+0.42%) |
Oct 05, 2021 | 41.98 | 42.10 | 41.59 | 41.78 | 159,272 | -0.10(-0.23%) |
Oct 04, 2021 | 41.10 | 41.99 | 41.09 | 41.87 | 120,361 | +0.77(+1.88%) |
Oct 01, 2021 | 41.16 | 41.59 | 40.62 | 41.10 | 114,764 | +0.31(+0.76%) |
Sep 30, 2021 | 41.63 | 41.63 | 40.60 | 40.79 | 101,960 | -0.57(-1.37%) |
Sep 29, 2021 | 40.60 | 41.52 | 40.50 | 41.36 | 102,284 | +0.80(+1.97%) |
Sep 28, 2021 | 40.95 | 41.02 | 39.99 | 40.56 | 125,495 | -0.28(-0.70%) |
Sep 27, 2021 | 40.93 | 42.24 | 40.80 | 40.85 | 139,592 | -0.19(-0.45%) |
Sep 24, 2021 | 41.68 | 41.97 | 41.00 | 41.03 | 109,930 | -0.57(-1.36%) |
Sep 23, 2021 | 41.41 | 42.20 | 41.41 | 41.60 | 105,670 | -0.30(-0.72%) |
Sep 22, 2021 | 42.03 | 42.38 | 41.67 | 41.90 | 88,897 | +0.10(+0.23%) |
Sep 21, 2021 | 42.50 | 42.74 | 41.79 | 41.80 | 139,260 | -0.50(-1.17%) |
Sep 20, 2021 | 42.18 | 42.99 | 41.73 | 42.30 | 125,034 | -0.24(-0.56%) |
Sep 17, 2021 | 42.64 | 42.78 | 41.97 | 42.54 | 529,188 | +0.08(+0.19%) |
Sep 16, 2021 | 42.71 | 42.85 | 41.88 | 42.46 | 123,237 | -0.25(-0.58%) |
Sep 15, 2021 | 42.62 | 43.28 | 42.44 | 42.71 | 135,547 | +0.01(+0.02%) |
Sep 14, 2021 | 43.55 | 43.55 | 42.32 | 42.70 | 154,225 | -0.82(-1.90%) |
Sep 13, 2021 | 43.87 | 44.66 | 43.06 | 43.52 | 132,117 | -0.14(-0.32%) |
Sep 10, 2021 | 44.44 | 44.63 | 43.40 | 43.67 | 167,678 | -0.70(-1.58%) |
Sep 09, 2021 | 45.09 | 45.09 | 44.36 | 44.37 | 130,184 | -0.97(-2.13%) |
Sep 08, 2021 | 44.57 | 45.43 | 44.35 | 45.33 | 101,585 | +0.58(+1.29%) |
Sep 07, 2021 | 45.13 | 45.41 | 44.71 | 44.76 | 132,180 | -0.48(-1.06%) |
Sep 03, 2021 | 45.73 | 45.77 | 45.09 | 45.24 | 112,527 | -0.52(-1.14%) |
Sep 02, 2021 | 46.11 | 46.11 | 45.73 | 45.76 | 81,591 | -0.33(-0.71%) |
Sep 01, 2021 | 45.78 | 46.15 | 45.52 | 46.09 | 88,782 | +0.45(+0.99%) |
Aug 31, 2021 | 45.58 | 46.02 | 45.42 | 45.64 | 79,714 | +0.05(+0.12%) |
Aug 30, 2021 | 45.54 | 45.71 | 45.31 | 45.58 | 77,056 | +0.27(+0.61%) |
Aug 27, 2021 | 44.80 | 45.50 | 44.80 | 45.31 | 139,157 | +0.54(+1.21%) |
Aug 26, 2021 | 45.68 | 45.68 | 44.72 | 44.77 | 101,899 | -0.99(-2.17%) |
Aug 25, 2021 | 46.19 | 46.19 | 45.71 | 45.76 | 85,326 | -0.32(-0.69%) |
Aug 24, 2021 | 46.13 | 46.19 | 45.56 | 46.08 | 112,129 | +0.00(+0.00%) |
Aug 23, 2021 | 46.50 | 46.67 | 45.89 | 46.08 | 123,452 | -0.33(-0.71%) |
Aug 20, 2021 | 45.79 | 46.48 | 45.56 | 46.41 | 124,217 | +0.48(+1.04%) |
Aug 19, 2021 | 45.82 | 46.35 | 45.82 | 45.93 | 131,689 | -0.12(-0.25%) |
Aug 18, 2021 | 46.85 | 47.02 | 45.79 | 46.04 | 117,089 | -0.88(-1.87%) |
Aug 17, 2021 | 46.91 | 47.21 | 46.59 | 46.92 | 87,717 | -0.12(-0.26%) |
Aug 16, 2021 | 47.43 | 47.72 | 47.00 | 47.05 | 121,790 | -0.43(-0.92%) |
Aug 13, 2021 | 46.88 | 47.63 | 46.71 | 47.48 | 113,623 | +0.79(+1.69%) |
Aug 12, 2021 | 47.06 | 47.07 | 46.62 | 46.69 | 114,742 | -0.55(-1.16%) |
Aug 11, 2021 | 47.02 | 47.52 | 46.85 | 47.24 | 89,040 | +0.37(+0.79%) |
Aug 10, 2021 | 46.82 | 47.06 | 46.48 | 46.87 | 101,107 | -0.02(-0.04%) |
Aug 09, 2021 | 47.39 | 47.39 | 46.73 | 46.89 | 76,484 | -0.51(-1.07%) |
Aug 06, 2021 | 47.85 | 48.07 | 47.27 | 47.39 | 109,523 | -0.04(-0.09%) |
Aug 05, 2021 | 48.16 | 48.32 | 46.88 | 47.44 | 110,728 | -0.28(-0.58%) |
Aug 04, 2021 | 47.46 | 47.86 | 46.68 | 47.71 | 175,376 | -0.24(-0.50%) |
Aug 03, 2021 | 47.28 | 48.07 | 47.00 | 47.95 | 157,361 | +0.91(+1.94%) |
Aug 02, 2021 | 46.54 | 47.48 | 46.48 | 47.04 | 125,785 | +0.66(+1.42%) |
Jul 30, 2021 | 47.08 | 47.25 | 46.23 | 46.38 | 142,357 | -0.72(-1.53%) |
Jul 29, 2021 | 47.67 | 47.68 | 47.05 | 47.10 | 133,251 | -0.16(-0.34%) |
Jul 28, 2021 | 47.46 | 47.48 | 46.27 | 47.26 | 173,618 | -0.07(-0.15%) |
Jul 27, 2021 | 46.20 | 47.33 | 45.78 | 47.33 | 122,131 | +0.91(+1.95%) |
Jul 26, 2021 | 45.92 | 46.46 | 45.71 | 46.42 | 140,392 | +0.76(+1.66%) |
Jul 23, 2021 | 44.81 | 45.70 | 44.81 | 45.67 | 78,016 | +0.79(+1.76%) |
Jul 22, 2021 | 45.39 | 45.44 | 44.68 | 44.88 | 129,025 | -0.71(-1.56%) |
Jul 21, 2021 | 46.13 | 46.32 | 45.52 | 45.59 | 134,111 | -0.38(-0.82%) |
Jul 20, 2021 | 45.66 | 46.67 | 45.50 | 45.97 | 162,342 | +0.56(+1.24%) |
Jul 19, 2021 | 46.27 | 46.85 | 44.94 | 45.40 | 146,597 | -1.09(-2.34%) |
Jul 16, 2021 | 46.77 | 47.25 | 46.43 | 46.49 | 119,517 | -0.04(-0.09%) |
Jul 15, 2021 | 45.67 | 46.77 | 45.60 | 46.54 | 110,299 | +0.69(+1.50%) |
Jul 14, 2021 | 45.61 | 46.02 | 45.39 | 45.85 | 107,992 | +0.18(+0.38%) |
Jul 13, 2021 | 45.76 | 46.17 | 45.47 | 45.68 | 127,693 | -0.32(-0.69%) |
Jul 12, 2021 | 45.76 | 46.04 | 45.39 | 45.99 | 162,178 | +0.28(+0.62%) |
Jul 09, 2021 | 45.48 | 45.79 | 45.07 | 45.71 | 133,518 | +0.60(+1.33%) |
Jul 08, 2021 | 45.66 | 45.88 | 44.93 | 45.11 | 143,807 | -0.84(-1.84%) |
Jul 07, 2021 | 45.58 | 46.25 | 45.32 | 45.96 | 157,050 | +0.13(+0.29%) |
Jul 06, 2021 | 46.25 | 46.25 | 44.77 | 45.83 | 144,629 | -0.35(-0.76%) |
Jul 02, 2021 | 46.59 | 46.59 | 45.80 | 46.18 | 88,773 | -0.30(-0.64%) |
Jul 01, 2021 | 46.34 | 46.78 | 46.05 | 46.48 | 109,258 | +0.31(+0.67%) |
Jun 30, 2021 | 46.15 | 46.57 | 45.88 | 46.17 | 149,229 | -0.08(-0.17%) |
Jun 29, 2021 | 46.70 | 47.04 | 46.18 | 46.25 | 104,273 | -0.45(-0.96%) |
Jun 28, 2021 | 46.85 | 47.12 | 46.46 | 46.70 | 133,934 | -0.20(-0.43%) |
Jun 25, 2021 | 45.54 | 46.90 | 45.41 | 46.90 | 679,267 | +1.18(+2.58%) |
Jun 24, 2021 | 45.51 | 45.78 | 45.16 | 45.72 | 93,772 | +0.26(+0.58%) |
Jun 23, 2021 | 46.54 | 46.54 | 45.19 | 45.46 | 158,549 | -0.92(-1.99%) |
Jun 22, 2021 | 46.94 | 47.07 | 46.26 | 46.38 | 138,892 | -0.51(-1.09%) |
Jun 21, 2021 | 45.97 | 47.14 | 45.86 | 46.89 | 147,573 | +1.03(+2.24%) |
Jun 18, 2021 | 47.37 | 47.94 | 45.77 | 45.86 | 260,798 | -2.23(-4.64%) |
Jun 17, 2021 | 48.30 | 48.54 | 47.79 | 48.09 | 120,406 | -0.26(-0.55%) |
Jun 16, 2021 | 48.58 | 48.79 | 47.90 | 48.36 | 110,371 | -0.25(-0.51%) |
Jun 15, 2021 | 48.39 | 48.65 | 48.20 | 48.60 | 151,019 | +0.17(+0.34%) |
Jun 14, 2021 | 48.70 | 48.96 | 48.32 | 48.44 | 132,500 | -0.11(-0.24%) |
Jun 11, 2021 | 48.18 | 48.60 | 48.18 | 48.55 | 95,066 | +0.42(+0.88%) |
Jun 10, 2021 | 48.17 | 48.56 | 48.13 | 48.13 | 79,681 | -0.13(-0.27%) |
Jun 09, 2021 | 48.04 | 48.44 | 47.91 | 48.26 | 100,495 | +0.51(+1.07%) |
Jun 08, 2021 | 47.86 | 48.16 | 47.60 | 47.75 | 123,573 | -0.14(-0.29%) |
Jun 07, 2021 | 47.28 | 48.00 | 47.22 | 47.89 | 135,127 | +0.62(+1.32%) |
Jun 04, 2021 | 47.65 | 47.77 | 47.20 | 47.27 | 114,995 | -0.22(-0.46%) |
Jun 03, 2021 | 47.11 | 47.63 | 46.86 | 47.49 | 134,676 | +0.39(+0.82%) |
Jun 02, 2021 | 46.89 | 47.42 | 46.66 | 47.10 | 121,603 | +0.34(+0.73%) |
Jun 01, 2021 | 46.27 | 46.89 | 46.23 | 46.76 | 165,543 | +0.27(+0.59%) |
May 28, 2021 | 46.77 | 46.97 | 46.35 | 46.48 | 157,010 | -0.06(-0.13%) |
May 27, 2021 | 47.02 | 47.13 | 46.42 | 46.55 | 153,171 | -0.32(-0.68%) |
May 26, 2021 | 46.46 | 47.18 | 46.19 | 46.86 | 148,286 | +0.42(+0.91%) |
May 25, 2021 | 46.82 | 46.82 | 46.15 | 46.44 | 261,328 | -0.57(-1.22%) |
May 24, 2021 | 46.73 | 47.28 | 46.64 | 47.01 | 125,418 | +0.36(+0.77%) |
May 21, 2021 | 47.45 | 47.52 | 46.34 | 46.65 | 353,018 | -0.50(-1.06%) |
May 20, 2021 | 47.15 | 47.46 | 46.92 | 47.15 | 129,781 | -0.11(-0.24%) |
May 19, 2021 | 47.72 | 47.95 | 47.08 | 47.27 | 163,150 | -0.63(-1.32%) |
May 18, 2021 | 47.69 | 48.11 | 47.28 | 47.90 | 194,746 | +0.24(+0.50%) |
May 17, 2021 | 47.81 | 48.11 | 47.26 | 47.66 | 149,286 | -0.40(-0.82%) |
May 14, 2021 | 48.56 | 48.98 | 47.73 | 48.06 | 176,037 | -0.33(-0.67%) |
May 13, 2021 | 46.70 | 48.45 | 46.70 | 48.38 | 180,023 | +1.55(+3.30%) |
May 12, 2021 | 48.01 | 48.36 | 46.53 | 46.84 | 198,003 | -1.24(-2.58%) |
May 11, 2021 | 48.40 | 48.67 | 47.57 | 48.08 | 129,904 | -0.52(-1.07%) |
May 10, 2021 | 48.64 | 49.32 | 48.48 | 48.59 | 170,415 | +0.17(+0.34%) |
May 07, 2021 | 47.96 | 48.66 | 47.91 | 48.43 | 162,762 | +0.37(+0.77%) |
May 06, 2021 | 47.75 | 48.33 | 47.57 | 48.06 | 167,425 | +0.58(+1.22%) |
May 05, 2021 | 47.70 | 47.72 | 46.62 | 47.48 | 227,509 | -0.03(-0.06%) |
May 04, 2021 | 47.84 | 48.04 | 46.92 | 47.50 | 130,538 | -0.32(-0.66%) |