Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 52 | +1.38(+3.06%) |
Jan 28, 2022 | 43.09 | 45.10 | 42.70 | 45.10 | 1,714 | +1.90(+4.41%) |
Jan 27, 2022 | 43.70 | 45.06 | 42.99 | 43.20 | 6,221 | -0.51(-1.16%) |
Jan 26, 2022 | 45.63 | 45.63 | 43.47 | 43.70 | 4,923 | -2.11(-4.60%) |
Jan 25, 2022 | 45.25 | 46.34 | 45.20 | 45.81 | 1,235 | -1.15(-2.44%) |
Jan 24, 2022 | 46.38 | 46.96 | 44.44 | 46.96 | 2,140 | +0.44(+0.95%) |
Jan 21, 2022 | 48.06 | 48.06 | 46.52 | 46.52 | 968 | -1.52(-3.17%) |
Jan 20, 2022 | 49.32 | 49.91 | 48.04 | 48.04 | 2,091 | -1.12(-2.27%) |
Jan 19, 2022 | 49.24 | 49.81 | 49.15 | 49.15 | 1,105 | -0.73(-1.46%) |
Jan 18, 2022 | 50.02 | 50.02 | 49.68 | 49.88 | 1,187 | -1.80(-3.48%) |
Jan 14, 2022 | 51.68 | 0 | -0.28(-0.54%) | |||
Jan 13, 2022 | 51.53 | 52.84 | 51.53 | 51.96 | 5,297 | -0.96(-1.82%) |
Jan 12, 2022 | 53.69 | 53.69 | 52.92 | 52.92 | 3,421 | -0.63(-1.18%) |
Jan 11, 2022 | 52.45 | 53.56 | 52.45 | 53.56 | 1,420 | +1.02(+1.93%) |
Jan 10, 2022 | 52.42 | 52.55 | 51.77 | 52.54 | 2,569 | +0.39(+0.75%) |
Jan 07, 2022 | 52.60 | 52.65 | 52.13 | 52.15 | 3,660 | +0.06(+0.12%) |
Jan 06, 2022 | 52.38 | 52.58 | 52.08 | 52.08 | 441 | +0.17(+0.33%) |
Jan 05, 2022 | 53.73 | 53.75 | 51.90 | 51.91 | 844 | -1.02(-1.92%) |
Jan 04, 2022 | 53.78 | 53.78 | 52.85 | 52.93 | 1,599 | -0.39(-0.73%) |
Jan 03, 2022 | 53.00 | 53.36 | 53.00 | 53.32 | 1,440 | +0.13(+0.25%) |
Dec 31, 2021 | 53.18 | 53.18 | 53.18 | 53.18 | 377 | -0.45(-0.83%) |
Dec 30, 2021 | 52.75 | 54.47 | 52.75 | 53.63 | 2,719 | -0.54(-0.99%) |
Dec 29, 2021 | 54.25 | 54.25 | 54.17 | 54.17 | 385 | +0.16(+0.30%) |
Dec 28, 2021 | 54.20 | 54.21 | 53.90 | 54.01 | 1,540 | +0.11(+0.20%) |
Dec 27, 2021 | 53.77 | 53.90 | 53.75 | 53.90 | 1,542 | +0.89(+1.68%) |
Dec 23, 2021 | 53.21 | 53.21 | 53.00 | 53.01 | 1,386 | +0.75(+1.44%) |
Dec 22, 2021 | 51.49 | 52.25 | 51.49 | 52.25 | 2,660 | +0.61(+1.18%) |
Dec 21, 2021 | 51.02 | 51.82 | 51.02 | 51.64 | 1,540 | +1.15(+2.27%) |
Dec 20, 2021 | 50.34 | 50.49 | 49.65 | 50.49 | 1,286 | -0.67(-1.30%) |
Dec 17, 2021 | 50.17 | 51.16 | 50.17 | 51.16 | 2,633 | +0.74(+1.46%) |
Dec 16, 2021 | 50.53 | 51.13 | 49.58 | 50.42 | 3,759 | +0.55(+1.11%) |
Dec 15, 2021 | 48.73 | 49.96 | 48.37 | 49.87 | 4,447 | +1.65(+3.43%) |
Dec 14, 2021 | 48.58 | 48.92 | 48.12 | 48.22 | 5,489 | -0.22(-0.45%) |
Dec 13, 2021 | 48.17 | 48.69 | 48.05 | 48.44 | 3,151 | -0.37(-0.76%) |
Dec 10, 2021 | 48.22 | 48.81 | 48.22 | 48.81 | 1,675 | +1.24(+2.60%) |
Dec 09, 2021 | 47.75 | 47.75 | 47.27 | 47.57 | 2,053 | +0.58(+1.24%) |
Dec 08, 2021 | 47.54 | 47.54 | 46.74 | 46.98 | 1,492 | -0.49(-1.02%) |
Dec 07, 2021 | 47.09 | 47.78 | 46.90 | 47.47 | 4,107 | +1.20(+2.60%) |
Dec 06, 2021 | 46.56 | 46.57 | 46.22 | 46.27 | 2,279 | +0.53(+1.16%) |
Dec 03, 2021 | 45.66 | 45.74 | 45.14 | 45.74 | 614 | +0.14(+0.31%) |
Dec 02, 2021 | 44.07 | 45.94 | 42.47 | 45.60 | 7,195 | +1.82(+4.16%) |
Dec 01, 2021 | 45.81 | 46.29 | 43.78 | 43.78 | 2,937 | -0.90(-2.02%) |
Nov 30, 2021 | 45.97 | 45.97 | 44.38 | 44.68 | 2,555 | -2.46(-5.22%) |
Nov 29, 2021 | 46.87 | 47.38 | 46.50 | 47.14 | 2,107 | +0.43(+0.92%) |
Nov 26, 2021 | 47.02 | 47.28 | 46.59 | 46.71 | 1,349 | -1.42(-2.95%) |
Nov 24, 2021 | 47.97 | 48.13 | 47.96 | 48.13 | 474 | +0.19(+0.39%) |
Nov 23, 2021 | 47.63 | 47.94 | 47.51 | 47.94 | 1,560 | +0.47(+0.99%) |
Nov 22, 2021 | 46.81 | 48.12 | 46.81 | 47.47 | 1,449 | +0.85(+1.82%) |
Nov 19, 2021 | 47.25 | 47.25 | 46.42 | 46.62 | 3,014 | -1.01(-2.12%) |
Nov 18, 2021 | 48.22 | 47.63 | 47.43 | 47.63 | 2,840 | -1.68(-3.41%) |
Nov 17, 2021 | 49.09 | 49.34 | 49.09 | 49.31 | 390 | -0.31(-0.62%) |
Nov 16, 2021 | 49.81 | 49.93 | 49.62 | 49.62 | 544 | -0.14(-0.28%) |
Nov 15, 2021 | 49.65 | 49.92 | 49.54 | 49.76 | 1,149 | +0.22(+0.45%) |
Nov 12, 2021 | 49.59 | 49.77 | 49.51 | 49.54 | 6,169 | +0.30(+0.61%) |
Nov 11, 2021 | 49.36 | 49.49 | 49.24 | 49.24 | 555 | -0.24(-0.48%) |
Nov 10, 2021 | 49.91 | 49.48 | 3,387 | -0.10(-0.21%) | ||
Nov 09, 2021 | 49.40 | 49.71 | 49.40 | 49.58 | 1,217 | +0.12(+0.25%) |
Nov 08, 2021 | 49.36 | 49.46 | 49.36 | 49.46 | 146 | -0.41(-0.82%) |
Nov 05, 2021 | 49.73 | 50.28 | 49.73 | 49.86 | 2,198 | +0.76(+1.54%) |
Nov 04, 2021 | 49.63 | 49.96 | 48.91 | 49.11 | 938 | -0.73(-1.46%) |
Nov 03, 2021 | 49.36 | 49.86 | 49.21 | 49.83 | 2,507 | +1.21(+2.49%) |
Nov 02, 2021 | 48.05 | 48.81 | 48.05 | 48.63 | 4,673 | +2.13(+4.58%) |
Nov 01, 2021 | 46.59 | 46.59 | 46.50 | 46.50 | 141 | +0.75(+1.65%) |
Oct 29, 2021 | 45.79 | 45.98 | 45.26 | 45.74 | 4,427 | +0.06(+0.14%) |
Oct 28, 2021 | 45.53 | 45.92 | 45.52 | 45.68 | 613 | +0.12(+0.25%) |
Oct 27, 2021 | 46.02 | 46.28 | 45.56 | 45.56 | 873 | -0.21(-0.46%) |
Oct 26, 2021 | 45.99 | 45.78 | 45.78 | 215 | +0.38(+0.84%) | |
Oct 25, 2021 | 45.88 | 45.88 | 45.39 | 45.39 | 262 | -0.66(-1.43%) |
Oct 22, 2021 | 46.48 | 46.48 | 46.05 | 46.05 | 274 | -0.71(-1.52%) |
Oct 21, 2021 | 47.13 | 47.13 | 46.58 | 46.76 | 588 | -0.43(-0.91%) |
Oct 20, 2021 | 46.54 | 47.24 | 46.54 | 47.19 | 675 | +1.33(+2.90%) |
Oct 19, 2021 | 45.86 | 45.86 | 45.86 | 45.86 | 61 | +0.73(+1.62%) |
Oct 18, 2021 | 45.51 | 45.55 | 45.13 | 45.13 | 662 | -0.33(-0.73%) |
Oct 15, 2021 | 45.76 | 45.94 | 45.37 | 45.46 | 502 | -0.46(-1.00%) |
Oct 14, 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 144 | +1.46(+3.29%) |
Oct 13, 2021 | 44.54 | 44.55 | 44.27 | 44.46 | 766 | +0.33(+0.75%) |
Oct 12, 2021 | 44.51 | 44.51 | 44.13 | 44.13 | 614 | -0.84(-1.88%) |
Oct 11, 2021 | 45.76 | 45.79 | 44.97 | 44.97 | 3,077 | -0.69(-1.52%) |
Oct 08, 2021 | 46.21 | 46.24 | 45.67 | 45.67 | 5,440 | -0.77(-1.66%) |
Oct 07, 2021 | 46.81 | 46.81 | 46.44 | 46.44 | 3,722 | +1.14(+2.53%) |
Oct 06, 2021 | 44.49 | 45.30 | 44.28 | 45.30 | 3,099 | -0.58(-1.25%) |
Oct 05, 2021 | 46.18 | 46.18 | 45.87 | 45.87 | 2,122 | +0.40(+0.87%) |
Oct 04, 2021 | 46.18 | 46.18 | 45.39 | 45.47 | 7,708 | -0.48(-1.05%) |
Oct 01, 2021 | 45.65 | 45.96 | 45.34 | 45.96 | 3,348 | +0.52(+1.15%) |
Sep 30, 2021 | 46.59 | 46.59 | 45.43 | 45.43 | 4,653 | -2.05(-4.32%) |
Sep 29, 2021 | 46.51 | 47.65 | 46.45 | 47.49 | 9,867 | +1.28(+2.77%) |
Sep 28, 2021 | 47.05 | 47.24 | 46.21 | 46.21 | 8,968 | -1.37(-2.88%) |
Sep 27, 2021 | 47.82 | 48.02 | 47.58 | 47.58 | 2,552 | +0.05(+0.10%) |
Sep 24, 2021 | 47.22 | 47.53 | 47.22 | 47.53 | 1,871 | +0.11(+0.22%) |
Sep 23, 2021 | 47.11 | 47.60 | 47.11 | 47.42 | 5,971 | +1.32(+2.86%) |
Sep 22, 2021 | 46.42 | 46.70 | 46.10 | 46.10 | 10,908 | +0.38(+0.83%) |
Sep 21, 2021 | 46.74 | 46.74 | 45.72 | 45.72 | 1,717 | -0.48(-1.03%) |
Sep 20, 2021 | 46.77 | 46.77 | 45.60 | 46.20 | 9,936 | -1.25(-2.64%) |
Sep 17, 2021 | 47.73 | 47.73 | 47.33 | 47.45 | 3,786 | -0.56(-1.17%) |
Sep 16, 2021 | 47.70 | 48.26 | 47.57 | 48.02 | 1,960 | -0.01(-0.01%) |
Sep 15, 2021 | 48.78 | 48.78 | 48.02 | 48.02 | 322 | +0.22(+0.46%) |
Sep 14, 2021 | 47.93 | 47.98 | 47.81 | 47.81 | 452 | -0.78(-1.61%) |
Sep 13, 2021 | 48.68 | 48.73 | 48.59 | 48.59 | 631 | +0.59(+1.23%) |
Sep 10, 2021 | 49.35 | 49.35 | 48.00 | 48.00 | 4,367 | -1.12(-2.27%) |
Sep 09, 2021 | 48.91 | 49.68 | 49.50 | 49.11 | 5,165 | -0.39(-0.78%) |
Sep 08, 2021 | 49.33 | 49.55 | 49.30 | 49.50 | 1,374 | -0.14(-0.28%) |
Sep 07, 2021 | 49.74 | 49.74 | 49.56 | 49.63 | 2,725 | -0.79(-1.57%) |
Sep 03, 2021 | 50.54 | 50.54 | 50.42 | 50.42 | 1,333 | -0.23(-0.44%) |
Sep 02, 2021 | 50.65 | 50.65 | 50.65 | 50.65 | 31 | +0.92(+1.85%) |
Sep 01, 2021 | 49.71 | 49.73 | 49.71 | 49.73 | 322 | -0.23(-0.47%) |
Aug 31, 2021 | 49.77 | 49.96 | 49.77 | 49.96 | 483 | -0.28(-0.55%) |
Aug 30, 2021 | 49.88 | 50.24 | 49.88 | 50.24 | 229 | +0.46(+0.93%) |
Aug 27, 2021 | 49.78 | 49.78 | 49.78 | 49.78 | 128 | +0.54(+1.10%) |
Aug 26, 2021 | 49.24 | 49.24 | 49.24 | 49.24 | 96 | -0.60(-1.20%) |
Aug 25, 2021 | 49.83 | 49.83 | 49.83 | 49.83 | 110 | +0.05(+0.10%) |
Aug 24, 2021 | 49.47 | 49.79 | 49.47 | 49.79 | 1,466 | +0.48(+0.98%) |
Aug 23, 2021 | 50.03 | 50.03 | 49.26 | 49.30 | 571 | +0.57(+1.17%) |
Aug 20, 2021 | 48.73 | 48.73 | 48.73 | 48.73 | 104 | +1.24(+2.61%) |
Aug 19, 2021 | 47.59 | 47.74 | 47.43 | 47.49 | 2,224 | +0.72(+1.55%) |
Aug 18, 2021 | 47.10 | 47.10 | 46.77 | 46.77 | 1,285 | -1.06(-2.21%) |
Aug 17, 2021 | 47.83 | 47.83 | 47.83 | 47.83 | 183 | -0.45(-0.92%) |
Aug 16, 2021 | 48.18 | 48.27 | 48.18 | 48.27 | 236 | -0.22(-0.46%) |
Aug 13, 2021 | 48.49 | 48.49 | 48.49 | 48.49 | 104 | +0.03(+0.06%) |
Aug 12, 2021 | 48.17 | 48.47 | 48.17 | 48.47 | 632 | +0.12(+0.25%) |
Aug 11, 2021 | 48.75 | 48.75 | 48.19 | 48.34 | 1,490 | +0.37(+0.77%) |
Aug 10, 2021 | 47.78 | 47.98 | 47.78 | 47.98 | 625 | +0.19(+0.39%) |
Aug 09, 2021 | 47.79 | 47.79 | 47.79 | 47.79 | 101 | -0.16(-0.34%) |
Aug 06, 2021 | 48.12 | 48.25 | 47.86 | 47.96 | 2,705 | +0.11(+0.23%) |
Aug 05, 2021 | 47.93 | 47.99 | 47.76 | 47.84 | 4,519 | +0.01(+0.01%) |
Aug 04, 2021 | 47.75 | 47.84 | 47.75 | 47.84 | 254 | -0.99(-2.03%) |
Aug 03, 2021 | 47.71 | 48.83 | 47.54 | 48.83 | 3,976 | +1.02(+2.13%) |
Aug 02, 2021 | 48.39 | 48.71 | 47.82 | 47.82 | 1,639 | -0.24(-0.50%) |
Jul 30, 2021 | 48.23 | 48.27 | 48.05 | 48.05 | 1,357 | +0.07(+0.15%) |
Jul 29, 2021 | 47.98 | 47.98 | 47.98 | 47.98 | 45 | +0.50(+1.06%) |
Jul 28, 2021 | 47.48 | 47.48 | 47.48 | 47.48 | 203 | -0.10(-0.21%) |
Jul 27, 2021 | 47.31 | 47.59 | 47.15 | 47.58 | 2,783 | -0.12(-0.25%) |
Jul 26, 2021 | 47.72 | 47.72 | 47.70 | 47.70 | 638 | +0.16(+0.33%) |
Jul 23, 2021 | 47.54 | 47.54 | 47.54 | 47.54 | 104 | +0.72(+1.54%) |
Jul 22, 2021 | 46.82 | 46.82 | 46.82 | 46.82 | 6 | +0.02(+0.04%) |
Jul 21, 2021 | 46.78 | 46.80 | 46.78 | 46.80 | 550 | +0.66(+1.43%) |
Jul 20, 2021 | 46.14 | 46.14 | 46.14 | 46.14 | 86 | +1.06(+2.35%) |
Jul 19, 2021 | 44.98 | 45.08 | 44.98 | 45.08 | 907 | -1.23(-2.66%) |
Jul 16, 2021 | 46.32 | 46.32 | 46.32 | 46.32 | 170 | -0.50(-1.07%) |
Jul 15, 2021 | 46.82 | 46.82 | 46.82 | 46.82 | 119 | -0.32(-0.68%) |
Jul 14, 2021 | 47.15 | 47.17 | 47.14 | 47.14 | 430 | +0.21(+0.45%) |
Jul 13, 2021 | 46.93 | 46.93 | 46.93 | 46.93 | 2 | -0.25(-0.52%) |
Jul 12, 2021 | 47.18 | 47.18 | 47.18 | 47.18 | 63 | -0.44(-0.91%) |
Jul 09, 2021 | 47.61 | 47.61 | 47.61 | 47.61 | 104 | +1.29(+2.79%) |
Jul 08, 2021 | 46.32 | 46.32 | 46.32 | 46.32 | 47 | -0.60(-1.28%) |
Jul 07, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 44 | -0.15(-0.32%) |
Jul 06, 2021 | 47.05 | 47.07 | 46.97 | 47.07 | 535 | -0.33(-0.69%) |
Jul 02, 2021 | 47.40 | 47.40 | 47.40 | 47.40 | 109 | +0.38(+0.80%) |
Jul 01, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 105 | +0.58(+1.25%) |
Jun 30, 2021 | 46.30 | 46.44 | 46.30 | 46.44 | 1,417 | -0.19(-0.40%) |
Jun 29, 2021 | 46.63 | 46.63 | 46.63 | 46.63 | 30 | -0.33(-0.71%) |
Jun 28, 2021 | 46.91 | 46.96 | 46.86 | 46.96 | 756 | -0.40(-0.84%) |
Jun 25, 2021 | 47.36 | 47.36 | 47.36 | 47.36 | 104 | +0.54(+1.15%) |
Jun 24, 2021 | 46.68 | 46.82 | 46.68 | 46.82 | 11,664 | +0.50(+1.07%) |
Jun 23, 2021 | 46.33 | 46.33 | 46.33 | 46.33 | 40 | -0.51(-1.08%) |
Jun 22, 2021 | 46.79 | 46.83 | 46.59 | 46.83 | 547 | +0.21(+0.45%) |
Jun 21, 2021 | 45.92 | 46.68 | 45.92 | 46.63 | 2,885 | +1.28(+2.82%) |
Jun 18, 2021 | 45.35 | 45.35 | 45.35 | 45.35 | 227 | -1.31(-2.80%) |
Jun 17, 2021 | 46.77 | 46.77 | 46.65 | 46.65 | 815 | -0.35(-0.74%) |
Jun 16, 2021 | 47.39 | 47.39 | 46.53 | 47.00 | 931 | -0.54(-1.13%) |
Jun 15, 2021 | 47.54 | 47.54 | 47.54 | 47.54 | 109 | -0.01(-0.03%) |
Jun 14, 2021 | 47.57 | 47.57 | 47.55 | 47.55 | 354 | -0.52(-1.08%) |
Jun 11, 2021 | 48.17 | 48.17 | 47.74 | 48.07 | 829 | -0.08(-0.17%) |
Jun 10, 2021 | 47.63 | 48.15 | 47.63 | 48.15 | 133 | +0.69(+1.45%) |
Jun 09, 2021 | 47.45 | 47.46 | 47.45 | 47.46 | 389 | -0.04(-0.09%) |
Jun 08, 2021 | 47.51 | 47.51 | 47.51 | 47.51 | 29 | +0.48(+1.02%) |
Jun 07, 2021 | 47.09 | 47.22 | 47.02 | 47.03 | 1,076 | -0.18(-0.38%) |
Jun 04, 2021 | 47.10 | 47.21 | 47.10 | 47.21 | 491 | +0.72(+1.54%) |
Jun 03, 2021 | 46.51 | 46.51 | 45.93 | 46.49 | 3,041 | +0.58(+1.26%) |
Jun 02, 2021 | 45.82 | 45.92 | 45.82 | 45.92 | 586 | +0.47(+1.03%) |
Jun 01, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 26 | -0.37(-0.81%) |
May 28, 2021 | 45.82 | 45.82 | 45.81 | 45.82 | 452 | +0.08(+0.17%) |
May 27, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 3 | +0.46(+1.02%) |
May 26, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 37 | +0.34(+0.75%) |
May 25, 2021 | 44.97 | 44.97 | 44.92 | 44.95 | 245 | -0.70(-1.53%) |
May 24, 2021 | 45.88 | 45.88 | 45.64 | 45.64 | 3,381 | +0.25(+0.56%) |
May 21, 2021 | 46.04 | 46.04 | 45.39 | 45.39 | 4,589 | +0.08(+0.17%) |
May 20, 2021 | 43.99 | 45.32 | 43.99 | 45.32 | 680 | +1.32(+2.99%) |
May 19, 2021 | 43.85 | 44.00 | 43.71 | 44.00 | 2,382 | -0.82(-1.82%) |
May 18, 2021 | 44.71 | 45.22 | 44.65 | 44.81 | 5,000 | -1.65(-3.55%) |
May 17, 2021 | 47.13 | 47.13 | 46.46 | 46.46 | 1,437 | -0.92(-1.94%) |
May 14, 2021 | 47.38 | 47.38 | 47.38 | 47.38 | 373 | +0.82(+1.76%) |
May 13, 2021 | 46.65 | 46.65 | 46.56 | 46.56 | 283 | +1.08(+2.37%) |
May 12, 2021 | 46.06 | 46.06 | 45.49 | 45.49 | 816 | -1.87(-3.95%) |
May 11, 2021 | 47.36 | 47.36 | 47.36 | 47.36 | 151 | -0.73(-1.51%) |
May 10, 2021 | 48.89 | 48.89 | 48.08 | 48.08 | 480 | +0.23(+0.49%) |
May 07, 2021 | 47.69 | 47.88 | 47.69 | 47.85 | 273 | +0.54(+1.14%) |
May 06, 2021 | 47.03 | 47.31 | 47.03 | 47.31 | 639 | +1.70(+3.74%) |
May 05, 2021 | 45.61 | 45.61 | 45.61 | 45.61 | 27 | +0.31(+0.68%) |
May 04, 2021 | 45.30 | 45.30 | 45.30 | 45.30 | 14 | -0.04(-0.08%) |
May 03, 2021 | 45.55 | 45.55 | 45.33 | 45.33 | 424 | +0.24(+0.53%) |
Apr 30, 2021 | 45.02 | 45.10 | 45.02 | 45.10 | 418 | -0.87(-1.89%) |
Apr 29, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 86 | +1.10(+2.45%) |
Apr 28, 2021 | 44.20 | 44.92 | 44.20 | 44.87 | 495 | -0.30(-0.67%) |
Apr 27, 2021 | 45.23 | 45.38 | 45.17 | 45.17 | 785 | -0.56(-1.22%) |
Apr 26, 2021 | 45.73 | 45.73 | 45.73 | 45.73 | 121 | -0.25(-0.54%) |
Apr 23, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 313 | +0.63(+1.40%) |
Apr 22, 2021 | 45.33 | 45.34 | 45.33 | 45.34 | 212 | +0.24(+0.54%) |
Apr 21, 2021 | 45.10 | 45.10 | 45.10 | 45.10 | 2 | +0.54(+1.21%) |
Apr 20, 2021 | 46.18 | 46.18 | 44.56 | 44.56 | 923 | -0.64(-1.42%) |
Apr 19, 2021 | 45.31 | 45.31 | 45.20 | 45.20 | 278 | -0.46(-1.02%) |
Apr 16, 2021 | 45.67 | 45.67 | 45.67 | 45.67 | 104 | +0.74(+1.64%) |
Apr 15, 2021 | 44.76 | 44.93 | 44.76 | 44.93 | 627 | +0.33(+0.73%) |
Apr 14, 2021 | 44.67 | 44.67 | 44.60 | 44.60 | 137 | -0.13(-0.30%) |
Apr 13, 2021 | 44.52 | 44.74 | 44.36 | 44.74 | 940 | +0.02(+0.04%) |
Apr 12, 2021 | 44.01 | 44.72 | 44.01 | 44.72 | 612 | -0.34(-0.76%) |
Apr 09, 2021 | 43.96 | 45.06 | 43.96 | 45.06 | 2,194 | +0.15(+0.34%) |
Apr 08, 2021 | 44.79 | 44.91 | 44.66 | 44.91 | 3,215 | -0.21(-0.48%) |
Apr 07, 2021 | 45.34 | 45.34 | 45.12 | 45.12 | 375 | -0.34(-0.75%) |
Apr 06, 2021 | 45.27 | 45.47 | 45.27 | 45.47 | 3,138 | -0.07(-0.16%) |
Apr 05, 2021 | 45.54 | 45.54 | 45.54 | 45.54 | 178 | +1.14(+2.57%) |
Apr 01, 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 104 | +0.40(+0.91%) |
Mar 31, 2021 | 44.00 | 44.06 | 43.78 | 44.00 | 946 | +0.05(+0.11%) |
Mar 30, 2021 | 43.95 | 43.95 | 43.95 | 43.95 | 4 | -0.22(-0.50%) |
Mar 29, 2021 | 44.17 | 44.17 | 44.17 | 44.17 | 219 | -0.07(-0.16%) |
Mar 26, 2021 | 44.24 | 44.24 | 44.24 | 44.24 | 104 | +1.47(+3.44%) |
Mar 25, 2021 | 42.41 | 42.77 | 42.41 | 42.77 | 442 | +1.08(+2.60%) |
Mar 24, 2021 | 41.69 | 41.69 | 41.69 | 41.69 | 105 | -0.79(-1.87%) |
Mar 23, 2021 | 42.48 | 42.48 | 42.48 | 42.48 | 79 | -0.93(-2.15%) |
Mar 22, 2021 | 43.42 | 43.42 | 43.42 | 43.42 | 58 | +0.82(+1.94%) |
Mar 19, 2021 | 43.62 | 43.62 | 42.59 | 42.59 | 209 | -0.06(-0.15%) |
Mar 18, 2021 | 42.66 | 42.66 | 42.66 | 42.66 | 0 | -0.80(-1.85%) |
Mar 17, 2021 | 43.46 | 43.46 | 43.46 | 43.46 | 21 | +0.14(+0.32%) |
Mar 16, 2021 | 43.32 | 43.32 | 43.32 | 43.32 | 38 | +0.07(+0.16%) |
Mar 15, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 234 | +0.59(+1.39%) |
Mar 12, 2021 | 42.66 | 42.66 | 42.66 | 42.66 | 104 | +0.32(+0.75%) |
Mar 11, 2021 | 42.61 | 43.64 | 42.34 | 42.34 | 1,364 | -0.03(-0.06%) |
Mar 10, 2021 | 42.17 | 42.37 | 42.16 | 42.37 | 399 | +0.89(+2.14%) |
Mar 09, 2021 | 41.48 | 41.48 | 41.48 | 41.48 | 27 | +0.14(+0.34%) |
Mar 08, 2021 | 41.34 | 41.34 | 41.34 | 41.34 | 26 | +1.09(+2.70%) |
Mar 05, 2021 | 38.82 | 40.25 | 38.81 | 40.25 | 313 | +1.77(+4.60%) |
Mar 04, 2021 | 38.48 | 39.29 | 38.48 | 38.48 | 163 | -1.37(-3.43%) |
Mar 03, 2021 | 40.14 | 40.14 | 39.29 | 39.85 | 734 | +0.05(+0.12%) |
Mar 02, 2021 | 39.80 | 39.80 | 39.80 | 39.80 | 77 | -0.43(-1.08%) |
Mar 01, 2021 | 40.28 | 40.28 | 40.24 | 40.24 | 147 | +1.22(+3.13%) |
Feb 26, 2021 | 42.04 | 42.04 | 38.84 | 39.02 | 1,465 | -0.94(-2.35%) |
Feb 25, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 4 | -1.43(-3.46%) |
Feb 24, 2021 | 41.39 | 41.39 | 41.39 | 41.39 | 11 | +0.50(+1.21%) |
Feb 23, 2021 | 40.89 | 40.89 | 40.89 | 40.89 | 303 | -0.30(-0.73%) |
Feb 22, 2021 | 41.59 | 41.59 | 41.19 | 41.19 | 586 | -0.50(-1.20%) |
Feb 19, 2021 | 41.69 | 41.69 | 41.69 | 41.69 | 104 | -0.49(-1.17%) |
Feb 18, 2021 | 42.18 | 42.18 | 42.18 | 42.18 | 109 | -0.83(-1.93%) |
Feb 17, 2021 | 43.01 | 43.01 | 43.01 | 43.01 | 243 | +0.73(+1.74%) |
Feb 16, 2021 | 42.20 | 42.27 | 42.20 | 42.27 | 141 | +0.19(+0.45%) |
Feb 12, 2021 | 42.09 | 42.09 | 42.09 | 42.09 | 104 | +0.21(+0.50%) |
Feb 11, 2021 | 41.88 | 41.88 | 41.88 | 41.88 | 28 | -0.29(-0.68%) |
Feb 10, 2021 | 42.22 | 42.22 | 42.17 | 42.17 | 117 | -0.12(-0.29%) |
Feb 09, 2021 | 41.88 | 42.29 | 41.88 | 42.29 | 338 | +0.17(+0.41%) |
Feb 08, 2021 | 42.11 | 42.11 | 42.11 | 42.11 | 347 | +0.44(+1.06%) |
Feb 05, 2021 | 41.60 | 41.67 | 41.54 | 41.67 | 418 | +0.69(+1.70%) |
Feb 04, 2021 | 40.98 | 40.98 | 40.98 | 40.98 | 12 | +0.82(+2.04%) |
Feb 03, 2021 | 40.16 | 40.16 | 40.16 | 40.16 | 11 | +0.27(+0.68%) |
Feb 02, 2021 | 39.88 | 39.88 | 39.88 | 39.88 | 137 | -0.21(-0.53%) |