Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.53 | 48.53 | 48.32 | 48.41 | 747 | -0.19(-0.39%) |
Dec 30, 2021 | 48.43 | 48.67 | 48.43 | 48.60 | 627 | +0.00(+0.00%) |
Dec 29, 2021 | 48.68 | 48.78 | 48.46 | 48.60 | 5,080 | -0.16(-0.32%) |
Dec 28, 2021 | 48.75 | 48.75 | 48.75 | 48.75 | 175 | +0.17(+0.35%) |
Dec 27, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 278 | +0.05(+0.10%) |
Dec 23, 2021 | 48.79 | 48.80 | 48.52 | 48.53 | 1,143 | -0.48(-0.98%) |
Dec 22, 2021 | 49.41 | 49.43 | 49.01 | 49.01 | 3,329 | -0.88(-1.76%) |
Dec 21, 2021 | 50.20 | 50.20 | 49.89 | 49.89 | 1,559 | -0.69(-1.37%) |
Dec 20, 2021 | 49.58 | 50.60 | 49.35 | 50.58 | 9,351 | +0.30(+0.59%) |
Dec 17, 2021 | 50.01 | 50.28 | 50.01 | 50.28 | 543 | +0.74(+1.49%) |
Dec 16, 2021 | 49.63 | 49.63 | 49.55 | 49.55 | 600 | -0.14(-0.28%) |
Dec 15, 2021 | 50.00 | 50.23 | 49.68 | 49.68 | 1,392 | -1.02(-2.01%) |
Dec 14, 2021 | 50.70 | 50.70 | 50.70 | 50.70 | 491 | +0.43(+0.85%) |
Dec 13, 2021 | 50.07 | 50.45 | 50.07 | 50.27 | 2,524 | +0.51(+1.03%) |
Dec 10, 2021 | 49.76 | 49.76 | 49.70 | 49.76 | 1,722 | -0.27(-0.53%) |
Dec 09, 2021 | 50.02 | 50.02 | 50.02 | 50.02 | 21 | +0.41(+0.83%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.62 | 49.62 | 299 | -0.87(-1.73%) |
Dec 07, 2021 | 50.59 | 50.59 | 50.01 | 50.49 | 2,394 | -1.04(-2.02%) |
Dec 06, 2021 | 51.59 | 51.59 | 51.53 | 51.53 | 1,018 | -0.66(-1.27%) |
Dec 03, 2021 | 52.20 | 52.20 | 52.15 | 52.19 | 2,335 | +1.24(+2.44%) |
Dec 02, 2021 | 50.71 | 50.95 | 50.71 | 50.95 | 1,798 | +0.11(+0.21%) |
Dec 01, 2021 | 50.09 | 50.84 | 49.86 | 50.84 | 1,800 | +0.44(+0.88%) |
Nov 30, 2021 | 49.88 | 50.98 | 49.82 | 50.40 | 3,684 | +0.08(+0.15%) |
Nov 29, 2021 | 50.16 | 50.35 | 50.16 | 50.32 | 481 | -0.11(-0.22%) |
Nov 26, 2021 | 50.32 | 50.43 | 50.32 | 50.43 | 366 | +1.03(+2.08%) |
Nov 24, 2021 | 49.47 | 49.55 | 49.41 | 49.41 | 1,410 | +0.37(+0.74%) |
Nov 23, 2021 | 49.15 | 49.23 | 49.04 | 49.04 | 686 | -0.01(-0.02%) |
Nov 22, 2021 | 48.83 | 49.05 | 48.83 | 49.05 | 3,611 | +0.06(+0.12%) |
Nov 19, 2021 | 48.68 | 48.99 | 48.68 | 48.99 | 656 | +0.54(+1.11%) |
Nov 18, 2021 | 48.57 | 48.46 | 48.46 | 48.46 | 582 | -0.13(-0.27%) |
Nov 17, 2021 | 48.49 | 48.60 | 48.49 | 48.59 | 3,680 | +0.43(+0.88%) |
Nov 16, 2021 | 48.05 | 48.16 | 48.05 | 48.16 | 1,048 | +0.60(+1.27%) |
Nov 15, 2021 | 47.50 | 47.56 | 47.49 | 47.56 | 413 | -0.12(-0.25%) |
Nov 12, 2021 | 48.05 | 48.05 | 47.67 | 47.68 | 8,279 | -0.56(-1.16%) |
Nov 11, 2021 | 48.20 | 48.23 | 48.10 | 48.23 | 2,955 | +0.48(+1.00%) |
Nov 10, 2021 | 46.86 | 47.76 | 47.76 | 4,168 | +0.70(+1.49%) | |
Nov 09, 2021 | 47.06 | 47.06 | 47.06 | 47.06 | 199 | +0.58(+1.25%) |
Nov 08, 2021 | 46.37 | 46.48 | 46.37 | 46.48 | 550 | -0.22(-0.47%) |
Nov 05, 2021 | 47.55 | 47.55 | 46.70 | 46.70 | 559 | -0.06(-0.13%) |
Nov 04, 2021 | 46.54 | 46.82 | 46.52 | 46.76 | 11,260 | +0.95(+2.07%) |
Nov 03, 2021 | 46.20 | 48.55 | 45.81 | 45.81 | 3,662 | -0.29(-0.62%) |
Nov 02, 2021 | 46.07 | 46.09 | 45.85 | 46.09 | 1,841 | +1.05(+2.33%) |
Nov 01, 2021 | 45.00 | 45.05 | 44.99 | 45.05 | 5,915 | -0.31(-0.67%) |
Oct 29, 2021 | 45.44 | 45.51 | 45.35 | 45.35 | 356 | +0.25(+0.55%) |
Oct 28, 2021 | 45.02 | 45.10 | 45.02 | 45.10 | 398 | -0.27(-0.59%) |
Oct 27, 2021 | 45.51 | 45.51 | 45.36 | 45.37 | 1,555 | -0.20(-0.44%) |
Oct 26, 2021 | 45.46 | 45.60 | 45.57 | 2,648 | -0.14(-0.31%) | |
Oct 25, 2021 | 45.74 | 45.75 | 45.70 | 45.71 | 879 | -0.36(-0.78%) |
Oct 22, 2021 | 45.65 | 46.18 | 45.65 | 46.07 | 6,824 | +0.02(+0.05%) |
Oct 21, 2021 | 45.71 | 46.05 | 45.71 | 46.05 | 285 | +0.66(+1.45%) |
Oct 20, 2021 | 45.85 | 45.85 | 45.39 | 45.39 | 1,405 | -0.53(-1.15%) |
Oct 19, 2021 | 46.19 | 46.19 | 45.77 | 45.92 | 1,013 | -0.75(-1.61%) |
Oct 18, 2021 | 46.83 | 46.83 | 46.67 | 46.67 | 948 | +0.05(+0.12%) |
Oct 15, 2021 | 46.54 | 46.61 | 46.54 | 46.61 | 301 | -0.07(-0.15%) |
Oct 14, 2021 | 46.68 | 46.68 | 46.68 | 46.68 | 8,147 | -0.49(-1.03%) |
Oct 13, 2021 | 47.10 | 47.17 | 47.10 | 47.17 | 110 | -0.35(-0.73%) |
Oct 12, 2021 | 47.52 | 47.52 | 47.52 | 47.52 | 12 | -0.10(-0.21%) |
Oct 11, 2021 | 47.29 | 47.62 | 47.29 | 47.62 | 1,144 | -0.48(-1.00%) |
Oct 08, 2021 | 47.96 | 48.15 | 47.95 | 48.10 | 2,712 | +0.05(+0.11%) |
Oct 07, 2021 | 47.96 | 48.05 | 47.96 | 48.05 | 223 | -0.47(-0.97%) |
Oct 06, 2021 | 48.59 | 48.74 | 48.52 | 48.52 | 1,267 | +0.17(+0.36%) |
Oct 05, 2021 | 48.61 | 48.61 | 48.23 | 48.35 | 824 | -0.01(-0.03%) |
Oct 04, 2021 | 48.19 | 48.46 | 48.19 | 48.36 | 2,098 | -0.34(-0.69%) |
Oct 01, 2021 | 48.68 | 48.69 | 48.52 | 48.69 | 6,336 | -0.46(-0.94%) |
Sep 30, 2021 | 49.38 | 49.38 | 48.72 | 49.16 | 1,713 | -0.81(-1.62%) |
Sep 29, 2021 | 49.62 | 49.96 | 49.62 | 49.96 | 1,222 | +0.89(+1.81%) |
Sep 28, 2021 | 49.02 | 49.10 | 49.02 | 49.07 | 688 | +0.72(+1.49%) |
Sep 27, 2021 | 48.45 | 48.50 | 48.33 | 48.35 | 2,389 | -0.46(-0.94%) |
Sep 24, 2021 | 48.89 | 48.89 | 48.80 | 48.82 | 2,045 | +0.59(+1.22%) |
Sep 23, 2021 | 48.24 | 48.41 | 48.16 | 48.23 | 3,849 | -0.83(-1.70%) |
Sep 22, 2021 | 48.80 | 49.06 | 48.43 | 49.06 | 7,178 | -0.07(-0.13%) |
Sep 21, 2021 | 49.20 | 49.20 | 49.12 | 49.12 | 644 | +0.31(+0.64%) |
Sep 20, 2021 | 48.90 | 48.96 | 48.81 | 48.81 | 3,664 | +0.16(+0.33%) |
Sep 17, 2021 | 48.63 | 48.65 | 48.62 | 48.65 | 1,063 | +0.25(+0.52%) |
Sep 16, 2021 | 48.55 | 48.55 | 48.33 | 48.40 | 828 | +0.50(+1.04%) |
Sep 15, 2021 | 47.90 | 47.90 | 47.90 | 47.90 | 1,234 | -0.15(-0.30%) |
Sep 14, 2021 | 47.46 | 48.14 | 47.46 | 48.05 | 11,100 | +0.60(+1.26%) |
Sep 13, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 119 | -0.16(-0.34%) |
Sep 10, 2021 | 47.40 | 47.61 | 47.40 | 47.61 | 297 | +0.20(+0.43%) |
Sep 09, 2021 | 47.14 | 47.41 | 47.14 | 47.41 | 2,321 | -0.01(-0.02%) |
Sep 08, 2021 | 47.53 | 47.53 | 47.42 | 47.42 | 1,259 | +0.21(+0.43%) |
Sep 07, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 618 | +0.87(+1.87%) |
Sep 03, 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 348 | -0.67(-1.42%) |
Sep 02, 2021 | 47.02 | 47.02 | 47.01 | 47.01 | 734 | -0.46(-0.98%) |
Sep 01, 2021 | 47.39 | 47.48 | 47.35 | 47.48 | 4,874 | -0.68(-1.40%) |
Aug 31, 2021 | 48.15 | 48.15 | 48.15 | 48.15 | 450 | -0.24(-0.50%) |
Aug 30, 2021 | 48.38 | 48.39 | 48.38 | 48.39 | 250 | +0.22(+0.45%) |
Aug 27, 2021 | 49.17 | 49.17 | 48.15 | 48.18 | 4,523 | -1.03(-2.09%) |
Aug 26, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 80 | +0.54(+1.11%) |
Aug 25, 2021 | 49.10 | 49.10 | 48.66 | 48.66 | 3,325 | -0.32(-0.66%) |
Aug 24, 2021 | 49.10 | 49.10 | 48.80 | 48.99 | 1,428 | -0.55(-1.11%) |
Aug 23, 2021 | 49.55 | 49.55 | 49.47 | 49.54 | 3,018 | -1.04(-2.06%) |
Aug 20, 2021 | 50.62 | 50.71 | 50.58 | 50.58 | 578 | +0.06(+0.13%) |
Aug 19, 2021 | 49.94 | 50.51 | 49.81 | 50.51 | 12,176 | +1.30(+2.65%) |
Aug 18, 2021 | 49.04 | 49.21 | 49.04 | 49.21 | 274 | +0.24(+0.48%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.97 | 48.97 | 199 | +1.08(+2.26%) |
Aug 16, 2021 | 47.94 | 47.94 | 47.89 | 47.89 | 254 | +0.45(+0.95%) |
Aug 13, 2021 | 47.43 | 47.44 | 47.43 | 47.44 | 198 | -0.50(-1.05%) |
Aug 12, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 253 | +0.49(+1.03%) |
Aug 11, 2021 | 47.59 | 47.59 | 47.39 | 47.46 | 5,453 | -0.56(-1.17%) |
Aug 10, 2021 | 48.12 | 48.13 | 48.02 | 48.02 | 3,487 | -0.30(-0.63%) |
Aug 09, 2021 | 48.18 | 48.33 | 48.17 | 48.32 | 1,053 | +0.16(+0.33%) |
Aug 06, 2021 | 48.16 | 48.16 | 48.16 | 48.16 | 140 | +0.63(+1.34%) |
Aug 05, 2021 | 47.51 | 47.52 | 47.51 | 47.52 | 514 | -0.27(-0.56%) |
Aug 04, 2021 | 47.35 | 47.79 | 47.35 | 47.79 | 308 | +0.15(+0.31%) |
Aug 03, 2021 | 47.68 | 47.92 | 47.64 | 47.64 | 548 | -0.46(-0.95%) |
Aug 02, 2021 | 47.77 | 48.10 | 47.67 | 48.10 | 7,799 | -0.11(-0.24%) |
Jul 30, 2021 | 47.80 | 48.21 | 47.75 | 48.21 | 997 | +0.69(+1.45%) |
Jul 29, 2021 | 47.72 | 47.72 | 47.46 | 47.52 | 1,228 | -0.37(-0.78%) |
Jul 28, 2021 | 48.24 | 48.41 | 47.90 | 47.90 | 579 | -0.09(-0.19%) |
Jul 27, 2021 | 47.99 | 47.99 | 47.99 | 47.99 | 67 | +0.24(+0.50%) |
Jul 26, 2021 | 47.67 | 47.87 | 47.67 | 47.75 | 2,487 | -0.04(-0.09%) |
Jul 23, 2021 | 47.68 | 47.79 | 47.68 | 47.79 | 579 | +0.18(+0.38%) |
Jul 22, 2021 | 47.55 | 47.87 | 47.49 | 47.61 | 24,744 | -0.18(-0.38%) |
Jul 21, 2021 | 48.18 | 48.21 | 47.77 | 47.79 | 26,822 | -0.44(-0.90%) |
Jul 20, 2021 | 48.51 | 48.51 | 48.19 | 48.23 | 3,181 | +0.03(+0.06%) |
Jul 19, 2021 | 47.77 | 48.24 | 47.77 | 48.20 | 1,052 | +0.85(+1.80%) |
Jul 16, 2021 | 47.33 | 47.35 | 47.33 | 47.35 | 174 | +0.33(+0.71%) |
Jul 15, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 60 | +0.71(+1.54%) |
Jul 14, 2021 | 46.33 | 46.39 | 46.30 | 46.30 | 3,228 | -0.41(-0.87%) |
Jul 13, 2021 | 46.38 | 46.71 | 46.38 | 46.71 | 108 | +0.46(+0.99%) |
Jul 12, 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 281 | +0.00(+0.01%) |
Jul 09, 2021 | 46.28 | 46.28 | 46.25 | 46.25 | 266 | -0.67(-1.43%) |
Jul 08, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 5 | +0.65(+1.41%) |
Jul 07, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 214 | +0.21(+0.46%) |
Jul 06, 2021 | 45.97 | 46.28 | 45.95 | 46.06 | 6,444 | +0.28(+0.61%) |
Jul 02, 2021 | 46.20 | 46.29 | 45.78 | 45.78 | 833 | -0.71(-1.53%) |
Jul 01, 2021 | 46.04 | 46.54 | 46.04 | 46.49 | 3,294 | +0.53(+1.16%) |
Jun 30, 2021 | 46.08 | 46.08 | 45.96 | 45.96 | 208 | +0.18(+0.39%) |
Jun 29, 2021 | 45.78 | 45.78 | 45.78 | 45.78 | 116 | +0.57(+1.26%) |
Jun 28, 2021 | 44.99 | 45.21 | 44.99 | 45.21 | 219 | +0.31(+0.68%) |
Jun 25, 2021 | 44.63 | 44.91 | 44.63 | 44.91 | 269 | -0.03(-0.08%) |
Jun 24, 2021 | 44.94 | 44.94 | 44.94 | 44.94 | 3 | -0.15(-0.33%) |
Jun 23, 2021 | 45.09 | 45.09 | 45.09 | 45.09 | 99 | -0.20(-0.43%) |
Jun 22, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 11 | -0.18(-0.39%) |
Jun 21, 2021 | 45.57 | 45.62 | 45.46 | 45.46 | 575 | -0.52(-1.13%) |
Jun 18, 2021 | 46.09 | 46.09 | 45.98 | 45.98 | 814 | +0.63(+1.39%) |
Jun 17, 2021 | 45.46 | 45.46 | 45.20 | 45.35 | 668 | +0.77(+1.72%) |
Jun 16, 2021 | 44.59 | 44.59 | 44.59 | 44.59 | 25 | +0.72(+1.65%) |
Jun 15, 2021 | 43.58 | 43.86 | 43.58 | 43.86 | 1,899 | +0.34(+0.78%) |
Jun 14, 2021 | 43.49 | 43.52 | 43.38 | 43.52 | 477 | -0.03(-0.08%) |
Jun 11, 2021 | 43.20 | 43.74 | 43.20 | 43.55 | 349 | +0.58(+1.34%) |
Jun 10, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 10 | -0.23(-0.54%) |
Jun 09, 2021 | 43.23 | 43.23 | 43.21 | 43.21 | 111 | -0.02(-0.05%) |
Jun 08, 2021 | 43.23 | 43.23 | 43.04 | 43.23 | 330 | +0.22(+0.50%) |
Jun 07, 2021 | 43.03 | 43.03 | 43.02 | 43.02 | 2,606 | -0.33(-0.76%) |
Jun 04, 2021 | 43.53 | 43.53 | 43.31 | 43.35 | 1,782 | -0.96(-2.17%) |
Jun 03, 2021 | 44.11 | 44.31 | 44.11 | 44.31 | 427 | +1.08(+2.50%) |
Jun 02, 2021 | 43.23 | 43.23 | 43.23 | 43.23 | 34 | +0.03(+0.06%) |
Jun 01, 2021 | 43.36 | 43.36 | 43.20 | 43.20 | 1,455 | -0.52(-1.18%) |
May 28, 2021 | 44.02 | 44.02 | 43.71 | 43.72 | 259 | +0.42(+0.97%) |
May 27, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 3 | -0.01(-0.03%) |
May 26, 2021 | 43.39 | 43.39 | 43.28 | 43.31 | 326 | +0.07(+0.15%) |
May 25, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 14 | +0.06(+0.14%) |
May 24, 2021 | 43.26 | 43.37 | 43.19 | 43.19 | 337 | -0.24(-0.56%) |
May 21, 2021 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.42(+0.99%) |
May 20, 2021 | 42.79 | 43.02 | 42.79 | 43.01 | 409 | -0.16(-0.36%) |
May 19, 2021 | 43.16 | 43.16 | 43.16 | 43.16 | 49 | +0.44(+1.04%) |
May 18, 2021 | 42.72 | 42.72 | 42.72 | 42.72 | 94 | -0.32(-0.75%) |
May 17, 2021 | 43.04 | 43.04 | 43.04 | 43.04 | 115 | +0.11(+0.26%) |
May 14, 2021 | 42.98 | 43.13 | 42.93 | 42.93 | 650 | -0.57(-1.31%) |
May 13, 2021 | 43.53 | 43.53 | 43.50 | 43.50 | 262 | -0.12(-0.28%) |
May 12, 2021 | 43.56 | 43.66 | 43.56 | 43.62 | 802 | +1.29(+3.05%) |
May 11, 2021 | 42.33 | 42.33 | 42.33 | 42.33 | 49 | -0.02(-0.04%) |
May 10, 2021 | 42.35 | 42.35 | 42.35 | 42.35 | 208 | +0.12(+0.29%) |
May 07, 2021 | 42.31 | 42.31 | 42.23 | 42.23 | 888 | -0.71(-1.65%) |
May 06, 2021 | 42.94 | 42.94 | 42.94 | 42.94 | 340 | -0.44(-1.02%) |
May 05, 2021 | 43.38 | 43.38 | 43.38 | 43.38 | 201 | -0.41(-0.94%) |
May 04, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 207 | +0.58(+1.35%) |
May 03, 2021 | 43.21 | 43.21 | 43.21 | 43.21 | 859 | -0.66(-1.50%) |
Apr 30, 2021 | 43.38 | 43.86 | 43.38 | 43.86 | 400 | +0.76(+1.76%) |
Apr 29, 2021 | 43.11 | 43.11 | 43.11 | 43.11 | 156 | +0.20(+0.46%) |
Apr 28, 2021 | 43.38 | 43.38 | 42.91 | 42.91 | 2,855 | -0.27(-0.61%) |
Apr 27, 2021 | 43.16 | 43.17 | 43.14 | 43.17 | 1,266 | +0.39(+0.92%) |
Apr 26, 2021 | 42.88 | 42.88 | 42.71 | 42.78 | 605 | -0.54(-1.26%) |
Apr 23, 2021 | 43.50 | 43.50 | 43.32 | 43.32 | 2,000 | -0.54(-1.23%) |
Apr 22, 2021 | 43.87 | 43.87 | 43.87 | 43.87 | 84 | +0.54(+1.24%) |
Apr 21, 2021 | 43.33 | 43.33 | 43.33 | 43.33 | 148 | -0.37(-0.86%) |
Apr 20, 2021 | 43.60 | 43.70 | 43.47 | 43.70 | 1,223 | +0.37(+0.85%) |
Apr 19, 2021 | 43.26 | 43.33 | 43.26 | 43.33 | 435 | -0.26(-0.60%) |
Apr 16, 2021 | 43.45 | 43.59 | 43.45 | 43.59 | 100 | +0.25(+0.58%) |
Apr 15, 2021 | 43.31 | 43.34 | 43.31 | 43.34 | 281 | -0.32(-0.74%) |
Apr 14, 2021 | 43.72 | 43.72 | 43.53 | 43.66 | 2,621 | -0.89(-2.00%) |
Apr 13, 2021 | 44.84 | 44.84 | 44.55 | 44.55 | 724 | -0.36(-0.79%) |
Apr 12, 2021 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | +0.11(+0.24%) |
Apr 09, 2021 | 44.76 | 44.80 | 44.76 | 44.80 | 300 | +0.34(+0.75%) |
Apr 08, 2021 | 44.46 | 44.47 | 44.46 | 44.47 | 445 | -0.50(-1.12%) |
Apr 07, 2021 | 45.15 | 45.25 | 44.97 | 44.97 | 1,401 | +0.58(+1.30%) |
Apr 06, 2021 | 44.54 | 44.54 | 44.39 | 44.39 | 282 | -0.16(-0.36%) |
Apr 05, 2021 | 44.88 | 44.88 | 44.55 | 44.55 | 390 | -0.84(-1.85%) |
Apr 01, 2021 | 45.29 | 45.39 | 45.04 | 45.39 | 4,900 | +0.20(+0.43%) |
Mar 31, 2021 | 45.11 | 45.19 | 45.11 | 45.19 | 285 | -0.05(-0.11%) |
Mar 30, 2021 | 45.13 | 45.24 | 45.13 | 45.24 | 235 | +0.49(+1.10%) |
Mar 29, 2021 | 44.78 | 44.98 | 44.43 | 44.75 | 2,198 | -0.32(-0.70%) |
Mar 26, 2021 | 45.18 | 45.18 | 44.74 | 45.07 | 8,700 | -0.53(-1.16%) |
Mar 25, 2021 | 44.97 | 45.89 | 44.97 | 45.60 | 20,818 | +0.60(+1.32%) |
Mar 24, 2021 | 44.71 | 45.00 | 44.68 | 45.00 | 1,406 | +0.48(+1.08%) |
Mar 23, 2021 | 44.00 | 44.52 | 43.99 | 44.52 | 729 | +1.33(+3.08%) |
Mar 22, 2021 | 43.89 | 43.89 | 43.19 | 43.19 | 534 | +0.01(+0.01%) |
Mar 19, 2021 | 43.38 | 43.38 | 43.18 | 43.18 | 2,000 | +0.02(+0.06%) |
Mar 18, 2021 | 42.75 | 43.16 | 42.75 | 43.16 | 117 | +0.55(+1.29%) |
Mar 17, 2021 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.63(-1.46%) |
Mar 16, 2021 | 43.22 | 43.28 | 43.10 | 43.24 | 691 | +0.07(+0.17%) |
Mar 15, 2021 | 43.16 | 43.17 | 43.16 | 43.17 | 103 | +0.06(+0.15%) |
Mar 12, 2021 | 43.10 | 43.10 | 43.10 | 43.10 | 100 | +0.34(+0.79%) |
Mar 11, 2021 | 42.83 | 42.83 | 42.77 | 42.77 | 316 | -0.62(-1.43%) |
Mar 10, 2021 | 43.39 | 43.39 | 43.39 | 43.39 | 21 | -0.18(-0.42%) |
Mar 09, 2021 | 43.64 | 43.64 | 43.57 | 43.57 | 367 | -0.87(-1.96%) |
Mar 08, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 549 | +0.56(+1.29%) |
Mar 05, 2021 | 43.98 | 43.98 | 43.82 | 43.88 | 2,900 | +0.35(+0.81%) |
Mar 04, 2021 | 43.53 | 43.53 | 43.53 | 43.53 | 26 | +0.68(+1.59%) |
Mar 03, 2021 | 42.92 | 42.92 | 42.84 | 42.85 | 1,320 | +0.49(+1.15%) |
Mar 02, 2021 | 42.56 | 42.56 | 42.36 | 42.36 | 760 | -0.69(-1.60%) |
Mar 01, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 232 | -0.83(-1.90%) |
Feb 26, 2021 | 42.98 | 43.88 | 42.98 | 43.88 | 1,400 | +1.86(+4.44%) |
Feb 25, 2021 | 42.02 | 42.02 | 42.02 | 42.02 | 433 | +1.00(+2.43%) |
Feb 24, 2021 | 41.52 | 41.52 | 41.02 | 41.02 | 202 | -0.55(-1.32%) |
Feb 23, 2021 | 41.71 | 41.87 | 41.55 | 41.57 | 2,131 | +0.00(+0.01%) |
Feb 22, 2021 | 41.47 | 41.57 | 41.47 | 41.57 | 581 | -0.52(-1.23%) |
Feb 19, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -1.10(-2.55%) |
Feb 18, 2021 | 43.39 | 43.39 | 43.19 | 43.19 | 163 | -0.16(-0.37%) |
Feb 17, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 2 | +0.08(+0.18%) |
Feb 16, 2021 | 43.27 | 43.27 | 43.27 | 43.27 | 16 | -0.04(-0.08%) |
Feb 12, 2021 | 43.65 | 43.65 | 43.30 | 43.30 | 100 | -0.04(-0.09%) |
Feb 11, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 61 | -0.40(-0.92%) |
Feb 10, 2021 | 43.67 | 43.75 | 43.59 | 43.75 | 1,661 | +0.10(+0.23%) |
Feb 09, 2021 | 43.80 | 43.80 | 43.65 | 43.65 | 1,204 | -0.51(-1.15%) |
Feb 08, 2021 | 44.35 | 44.35 | 44.09 | 44.15 | 608 | -0.35(-0.78%) |
Feb 05, 2021 | 44.87 | 44.88 | 44.47 | 44.50 | 1,500 | -0.92(-2.03%) |
Feb 04, 2021 | 45.42 | 45.42 | 45.42 | 45.42 | 118 | +0.26(+0.57%) |
Feb 03, 2021 | 45.30 | 45.30 | 45.14 | 45.16 | 566 | -0.28(-0.62%) |
Feb 02, 2021 | 45.69 | 45.80 | 45.45 | 45.45 | 2,410 | +0.31(+0.69%) |
Feb 01, 2021 | 45.11 | 45.14 | 45.08 | 45.14 | 2,309 | +0.21(+0.46%) |
Jan 29, 2021 | 44.07 | 44.93 | 44.07 | 44.93 | 2,800 | +0.42(+0.93%) |
Jan 28, 2021 | 44.51 | 44.60 | 44.51 | 44.51 | 1,360 | +0.04(+0.08%) |
Jan 27, 2021 | 44.35 | 44.48 | 44.35 | 44.48 | 1,270 | +1.05(+2.41%) |
Jan 26, 2021 | 43.44 | 43.53 | 43.43 | 43.43 | 227 | -0.44(-1.01%) |
Jan 25, 2021 | 43.88 | 43.88 | 43.88 | 43.88 | 87 | +0.08(+0.19%) |
Jan 22, 2021 | 43.82 | 43.88 | 43.74 | 43.79 | 400 | +0.43(+1.00%) |
Jan 21, 2021 | 42.58 | 43.50 | 42.58 | 43.36 | 735 | -0.13(-0.29%) |
Jan 20, 2021 | 43.61 | 43.61 | 43.49 | 43.49 | 502 | -0.57(-1.30%) |
Jan 19, 2021 | 43.94 | 44.06 | 43.86 | 44.06 | 3,453 | +0.13(+0.29%) |
Jan 15, 2021 | 43.76 | 43.93 | 43.76 | 43.93 | 600 | +0.90(+2.08%) |
Jan 14, 2021 | 43.47 | 43.47 | 43.03 | 43.03 | 429 | -0.57(-1.32%) |
Jan 13, 2021 | 43.72 | 43.72 | 43.61 | 43.61 | 534 | +0.41(+0.94%) |
Jan 12, 2021 | 44.88 | 44.88 | 43.20 | 43.20 | 1,205 | -0.81(-1.83%) |
Jan 11, 2021 | 44.29 | 44.29 | 43.74 | 44.01 | 791 | +0.67(+1.55%) |
Jan 08, 2021 | 43.01 | 43.34 | 43.01 | 43.34 | 500 | +0.28(+0.66%) |
Jan 07, 2021 | 42.69 | 43.05 | 42.69 | 43.05 | 538 | +0.45(+1.04%) |
Jan 06, 2021 | 42.68 | 42.81 | 42.61 | 42.61 | 5,204 | -0.34(-0.78%) |
Jan 05, 2021 | 43.03 | 43.03 | 42.95 | 42.95 | 590 | -1.10(-2.51%) |