Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.51 | 41.92 | 41.39 | 41.90 | 673,138 | +0.22(+0.53%) |
Feb 25, 2022 | 41.53 | 41.96 | 41.16 | 41.68 | 447,276 | +0.10(+0.25%) |
Feb 24, 2022 | 40.97 | 41.94 | 40.85 | 41.58 | 904,607 | +0.44(+1.06%) |
Feb 23, 2022 | 41.53 | 41.53 | 41.00 | 41.14 | 462,728 | -0.32(-0.78%) |
Feb 22, 2022 | 41.49 | 41.76 | 41.03 | 41.47 | 1,539,946 | +0.00(+0.00%) |
Feb 18, 2022 | 41.47 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 41.46 | 41.74 | 41.33 | 41.46 | 460,069 | -0.16(-0.38%) |
Feb 16, 2022 | 41.37 | 41.69 | 41.12 | 41.62 | 440,362 | +0.19(+0.47%) |
Feb 15, 2022 | 41.29 | 41.54 | 41.00 | 41.42 | 700,995 | +0.32(+0.77%) |
Feb 14, 2022 | 41.43 | 41.54 | 40.93 | 41.10 | 433,920 | -0.32(-0.78%) |
Feb 11, 2022 | 41.67 | 41.86 | 41.28 | 41.43 | 380,896 | -0.17(-0.41%) |
Feb 10, 2022 | 41.73 | 41.84 | 41.51 | 41.60 | 946,954 | -0.34(-0.81%) |
Feb 09, 2022 | 42.14 | 42.14 | 41.72 | 41.94 | 418,957 | +0.00(+0.00%) |
Feb 08, 2022 | 41.87 | 42.08 | 41.84 | 41.94 | 797,514 | +0.07(+0.18%) |
Feb 07, 2022 | 41.78 | 42.01 | 41.64 | 41.87 | 2,216,474 | +0.03(+0.07%) |
Feb 04, 2022 | 41.61 | 42.31 | 41.44 | 41.84 | 1,313,772 | -0.06(-0.15%) |
Feb 03, 2022 | 41.31 | 42.27 | 41.90 | 751,519 | +0.64(+1.54%) | |
Feb 02, 2022 | 40.88 | 41.45 | 40.88 | 41.27 | 823,730 | +0.29(+0.70%) |
Feb 01, 2022 | 41.07 | 41.39 | 40.61 | 40.98 | 420,115 | -0.27(-0.65%) |
Jan 31, 2022 | 40.61 | 41.26 | 41.25 | 453,285 | +0.29(+0.72%) | |
Jan 28, 2022 | 40.87 | 41.04 | 40.58 | 40.95 | 457,270 | +0.09(+0.23%) |
Jan 27, 2022 | 40.96 | 41.03 | 40.47 | 40.86 | 650,172 | +0.13(+0.32%) |
Jan 26, 2022 | 40.98 | 41.04 | 40.56 | 40.73 | 611,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.86 | 41.17 | 40.54 | 40.84 | 1,235,965 | -0.35(-0.85%) |
Jan 24, 2022 | 41.88 | 41.88 | 40.77 | 41.19 | 1,000,967 | -0.52(-1.26%) |
Jan 21, 2022 | 41.42 | 41.75 | 41.41 | 41.72 | 1,422,663 | +0.30(+0.73%) |
Jan 20, 2022 | 41.37 | 41.60 | 41.28 | 41.41 | 829,090 | -0.02(-0.04%) |
Jan 19, 2022 | 41.65 | 41.73 | 41.33 | 41.43 | 823,082 | -0.23(-0.55%) |
Jan 18, 2022 | 42.36 | 42.40 | 41.52 | 41.66 | 689,433 | -0.86(-2.01%) |
Jan 14, 2022 | 42.52 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 42.34 | 42.48 | 42.21 | 42.28 | 458,389 | +0.07(+0.17%) |
Jan 12, 2022 | 42.08 | 42.29 | 41.97 | 42.21 | 985,656 | +0.08(+0.20%) |
Jan 11, 2022 | 42.46 | 42.46 | 41.85 | 42.12 | 843,338 | -0.34(-0.80%) |
Jan 10, 2022 | 42.34 | 42.56 | 42.21 | 42.46 | 1,323,687 | +0.15(+0.35%) |
Jan 07, 2022 | 42.11 | 42.34 | 42.11 | 42.32 | 1,179,159 | +0.00(+0.00%) |
Jan 06, 2022 | 42.10 | 42.34 | 42.03 | 42.32 | 618,989 | +0.29(+0.68%) |
Jan 05, 2022 | 42.26 | 42.33 | 41.94 | 42.03 | 1,930,548 | +0.00(+0.00%) |
Jan 04, 2022 | 41.88 | 42.14 | 41.78 | 42.03 | 917,138 | +0.21(+0.51%) |
Jan 03, 2022 | 42.09 | 42.24 | 41.56 | 41.82 | 392,548 | -0.17(-0.39%) |
Dec 31, 2021 | 42.15 | 42.21 | 41.99 | 41.99 | 289,538 | -0.22(-0.52%) |
Dec 30, 2021 | 42.07 | 42.35 | 42.02 | 42.21 | 636,006 | +0.21(+0.50%) |
Dec 29, 2021 | 41.95 | 42.03 | 41.78 | 41.99 | 567,436 | +0.05(+0.11%) |
Dec 28, 2021 | 41.64 | 41.98 | 41.57 | 41.95 | 382,060 | +0.38(+0.91%) |
Dec 27, 2021 | 41.53 | 41.70 | 41.47 | 41.57 | 686,114 | +0.08(+0.20%) |
Dec 23, 2021 | 41.45 | 41.51 | 41.39 | 41.49 | 1,939,769 | +0.09(+0.22%) |
Dec 22, 2021 | 41.36 | 41.42 | 40.92 | 41.40 | 560,178 | +0.16(+0.38%) |
Dec 21, 2021 | 41.01 | 41.45 | 41.01 | 41.24 | 330,018 | -0.08(-0.20%) |
Dec 20, 2021 | 41.37 | 41.47 | 40.36 | 41.32 | 753,363 | -0.17(-0.40%) |
Dec 17, 2021 | 41.48 | 41.80 | 41.32 | 41.49 | 1,847,839 | -0.02(-0.04%) |
Dec 16, 2021 | 42.07 | 42.13 | 41.49 | 41.51 | 531,221 | -0.43(-1.03%) |
Dec 15, 2021 | 41.55 | 41.99 | 41.54 | 41.94 | 912,168 | +0.29(+0.68%) |
Dec 14, 2021 | 41.72 | 42.16 | 41.61 | 41.65 | 679,041 | -0.04(-0.09%) |
Dec 13, 2021 | 42.40 | 42.40 | 41.48 | 41.69 | 1,522,161 | -0.25(-0.59%) |
Dec 10, 2021 | 41.47 | 42.10 | 41.38 | 41.94 | 2,649,904 | +0.57(+1.38%) |
Dec 09, 2021 | 40.52 | 41.48 | 40.42 | 41.37 | 6,624,332 | -0.64(-1.51%) |
Dec 08, 2021 | 41.91 | 42.28 | 41.82 | 42.00 | 1,050,704 | -0.09(-0.22%) |
Dec 07, 2021 | 42.17 | 42.27 | 41.96 | 42.10 | 758,917 | +0.12(+0.28%) |
Dec 06, 2021 | 41.97 | 42.03 | 41.77 | 41.98 | 1,450,418 | +0.30(+0.73%) |
Dec 03, 2021 | 41.66 | 41.76 | 41.14 | 41.67 | 1,245,101 | +0.10(+0.24%) |
Dec 02, 2021 | 42.34 | 42.46 | 41.26 | 41.57 | 3,805,832 | -2.80(-6.31%) |
Dec 01, 2021 | 45.47 | 45.58 | 44.33 | 44.37 | 1,760,881 | -0.96(-2.11%) |
Nov 30, 2021 | 45.62 | 45.67 | 45.33 | 45.33 | 835,285 | -0.33(-0.73%) |
Nov 29, 2021 | 45.66 | 45.75 | 45.65 | 45.66 | 408,884 | -0.02(-0.04%) |
Nov 26, 2021 | 45.71 | 45.92 | 45.61 | 45.68 | 386,744 | -0.14(-0.30%) |
Nov 24, 2021 | 45.83 | 45.86 | 45.79 | 45.81 | 389,888 | -0.02(-0.04%) |
Nov 23, 2021 | 45.84 | 45.92 | 45.75 | 45.83 | 442,531 | +0.04(+0.08%) |
Nov 22, 2021 | 45.63 | 45.93 | 45.61 | 45.80 | 299,436 | +0.28(+0.61%) |
Nov 19, 2021 | 45.70 | 45.77 | 45.52 | 45.52 | 760,786 | -0.17(-0.36%) |
Nov 18, 2021 | 45.70 | 45.78 | 45.69 | 45.69 | 322,360 | -0.04(-0.08%) |
Nov 17, 2021 | 45.70 | 45.81 | 45.68 | 45.72 | 818,235 | -0.01(-0.02%) |
Nov 16, 2021 | 45.80 | 45.83 | 45.73 | 45.73 | 590,620 | -0.06(-0.14%) |
Nov 15, 2021 | 45.68 | 45.88 | 45.66 | 45.80 | 1,335,092 | +0.81(+1.80%) |
Nov 12, 2021 | 44.88 | 45.00 | 44.78 | 44.99 | 344,653 | +0.15(+0.33%) |
Nov 11, 2021 | 44.92 | 44.96 | 44.78 | 44.84 | 335,913 | -0.10(-0.23%) |
Nov 10, 2021 | 45.06 | 44.94 | 334,966 | -0.12(-0.27%) | ||
Nov 09, 2021 | 44.89 | 45.14 | 44.82 | 45.06 | 525,306 | +0.16(+0.35%) |
Nov 08, 2021 | 44.65 | 44.91 | 44.65 | 44.90 | 575,695 | +0.24(+0.54%) |
Nov 05, 2021 | 44.56 | 44.86 | 44.46 | 44.66 | 894,892 | +0.25(+0.56%) |
Nov 04, 2021 | 43.97 | 44.49 | 43.72 | 44.42 | 1,195,115 | +0.55(+1.26%) |
Nov 03, 2021 | 44.55 | 44.66 | 43.37 | 43.86 | 3,870,163 | -0.73(-1.63%) |
Nov 02, 2021 | 44.97 | 45.22 | 44.55 | 44.59 | 2,081,703 | -1.19(-2.59%) |
Nov 01, 2021 | 45.78 | 45.85 | 45.71 | 45.78 | 550,235 | -0.02(-0.04%) |
Oct 29, 2021 | 45.93 | 46.03 | 45.72 | 45.80 | 421,529 | +0.03(+0.08%) |
Oct 28, 2021 | 45.55 | 45.83 | 45.52 | 45.76 | 314,756 | +0.24(+0.52%) |
Oct 27, 2021 | 45.56 | 45.56 | 45.52 | 45.52 | 372,338 | -0.02(-0.04%) |
Oct 26, 2021 | 45.50 | 45.56 | 45.54 | 259,342 | +0.09(+0.20%) | |
Oct 25, 2021 | 45.45 | 45.53 | 45.45 | 45.45 | 325,751 | +0.01(+0.02%) |
Oct 22, 2021 | 45.50 | 45.56 | 45.41 | 45.44 | 554,950 | -0.05(-0.12%) |
Oct 21, 2021 | 45.52 | 45.54 | 45.46 | 45.50 | 391,149 | -0.04(-0.08%) |
Oct 20, 2021 | 45.47 | 45.56 | 45.41 | 45.53 | 546,837 | +0.09(+0.20%) |
Oct 19, 2021 | 45.45 | 45.49 | 45.32 | 45.44 | 446,335 | +0.02(+0.04%) |
Oct 18, 2021 | 45.38 | 45.47 | 45.37 | 45.42 | 287,027 | +0.05(+0.10%) |
Oct 15, 2021 | 45.43 | 45.49 | 45.38 | 45.38 | 580,976 | -0.01(-0.02%) |
Oct 14, 2021 | 45.41 | 45.45 | 45.37 | 45.39 | 286,157 | +0.01(+0.02%) |
Oct 13, 2021 | 45.39 | 45.45 | 45.36 | 45.38 | 262,512 | -0.01(-0.02%) |
Oct 12, 2021 | 45.31 | 45.48 | 45.31 | 45.39 | 263,034 | +0.06(+0.14%) |
Oct 11, 2021 | 45.32 | 45.43 | 45.27 | 45.32 | 176,687 | -0.03(-0.06%) |
Oct 08, 2021 | 45.58 | 45.62 | 45.28 | 45.35 | 609,320 | -0.23(-0.50%) |
Oct 07, 2021 | 45.52 | 45.61 | 45.49 | 45.58 | 1,096,731 | +0.02(+0.04%) |
Oct 06, 2021 | 45.29 | 45.50 | 45.29 | 45.56 | 737,553 | +0.30(+0.67%) |
Oct 05, 2021 | 45.30 | 45.42 | 45.25 | 45.26 | 838,942 | -0.10(-0.22%) |
Oct 04, 2021 | 45.42 | 45.43 | 45.28 | 45.36 | 630,511 | -0.02(-0.04%) |
Oct 01, 2021 | 45.36 | 45.42 | 45.29 | 45.38 | 581,119 | +0.13(+0.28%) |
Sep 30, 2021 | 45.40 | 45.41 | 45.24 | 45.25 | 377,406 | -0.05(-0.12%) |
Sep 29, 2021 | 45.19 | 45.40 | 45.14 | 45.30 | 581,770 | +0.13(+0.28%) |
Sep 28, 2021 | 45.28 | 45.39 | 45.11 | 45.18 | 677,957 | -0.09(-0.20%) |
Sep 27, 2021 | 45.36 | 45.38 | 45.20 | 45.27 | 580,614 | +0.00(+0.00%) |
Sep 24, 2021 | 45.32 | 45.38 | 45.26 | 45.27 | 479,251 | -0.01(-0.02%) |
Sep 23, 2021 | 45.30 | 45.43 | 45.26 | 45.28 | 367,162 | +0.00(+0.00%) |
Sep 22, 2021 | 45.41 | 45.41 | 45.22 | 45.28 | 919,611 | +0.00(+0.00%) |
Sep 21, 2021 | 45.36 | 45.45 | 45.17 | 45.28 | 669,976 | -0.01(-0.02%) |
Sep 20, 2021 | 45.27 | 45.37 | 45.05 | 45.29 | 1,071,831 | +0.10(+0.22%) |
Sep 17, 2021 | 45.36 | 45.36 | 45.17 | 45.19 | 2,328,444 | -0.10(-0.22%) |
Sep 16, 2021 | 45.37 | 45.43 | 45.27 | 45.29 | 738,527 | -0.09(-0.20%) |
Sep 15, 2021 | 45.40 | 45.48 | 45.28 | 45.38 | 685,138 | +0.00(+0.00%) |
Sep 14, 2021 | 45.54 | 45.54 | 45.36 | 45.38 | 462,837 | -0.10(-0.22%) |
Sep 13, 2021 | 45.51 | 45.56 | 45.42 | 45.48 | 535,404 | +0.07(+0.16%) |
Sep 10, 2021 | 45.45 | 45.52 | 45.41 | 45.41 | 831,995 | +0.00(+0.00%) |
Sep 09, 2021 | 45.56 | 45.73 | 45.41 | 45.41 | 1,363,502 | -0.16(-0.36%) |
Sep 08, 2021 | 45.36 | 45.58 | 45.31 | 45.57 | 1,530,576 | +0.21(+0.46%) |
Sep 07, 2021 | 45.38 | 45.41 | 45.29 | 45.36 | 892,427 | -0.04(-0.08%) |
Sep 03, 2021 | 45.32 | 45.44 | 45.31 | 45.40 | 421,302 | +0.05(+0.10%) |
Sep 02, 2021 | 45.39 | 45.43 | 45.24 | 45.35 | 787,872 | -0.01(-0.02%) |
Sep 01, 2021 | 45.39 | 45.52 | 45.22 | 45.36 | 823,021 | +0.09(+0.20%) |
Aug 31, 2021 | 45.35 | 45.38 | 45.21 | 45.27 | 638,675 | -0.09(-0.20%) |
Aug 30, 2021 | 45.42 | 45.43 | 45.14 | 45.36 | 894,408 | -0.05(-0.12%) |
Aug 27, 2021 | 45.41 | 45.45 | 45.33 | 45.41 | 1,238,554 | +0.01(+0.02%) |
Aug 26, 2021 | 45.41 | 45.42 | 45.30 | 45.41 | 1,112,975 | +0.05(+0.12%) |
Aug 25, 2021 | 45.41 | 45.41 | 45.28 | 45.35 | 1,246,041 | +0.03(+0.06%) |
Aug 24, 2021 | 45.09 | 45.46 | 45.09 | 45.32 | 1,948,441 | +0.73(+1.64%) |
Aug 23, 2021 | 44.74 | 44.74 | 44.52 | 44.59 | 545,495 | -0.20(-0.45%) |
Aug 20, 2021 | 44.36 | 44.80 | 44.23 | 44.79 | 534,023 | +0.37(+0.82%) |
Aug 19, 2021 | 44.39 | 44.45 | 44.15 | 44.43 | 430,616 | +0.01(+0.02%) |
Aug 18, 2021 | 44.50 | 44.55 | 44.27 | 44.42 | 386,454 | -0.05(-0.10%) |
Aug 17, 2021 | 44.17 | 44.49 | 44.09 | 44.46 | 571,457 | +0.20(+0.45%) |
Aug 16, 2021 | 44.26 | 44.31 | 44.00 | 44.26 | 471,138 | +0.12(+0.27%) |
Aug 13, 2021 | 43.90 | 44.19 | 43.82 | 44.14 | 644,178 | +0.34(+0.77%) |
Aug 12, 2021 | 43.67 | 43.87 | 43.59 | 43.80 | 662,059 | +0.10(+0.23%) |
Aug 11, 2021 | 43.48 | 43.72 | 43.48 | 43.70 | 443,689 | +0.22(+0.50%) |
Aug 10, 2021 | 43.62 | 43.77 | 43.44 | 43.48 | 440,521 | -0.16(-0.36%) |
Aug 09, 2021 | 43.66 | 43.74 | 43.55 | 43.64 | 629,642 | +0.01(+0.02%) |
Aug 06, 2021 | 43.85 | 43.85 | 43.63 | 43.63 | 594,440 | -0.21(-0.48%) |
Aug 05, 2021 | 43.72 | 43.88 | 43.72 | 43.84 | 586,138 | +0.16(+0.37%) |
Aug 04, 2021 | 43.75 | 43.90 | 43.43 | 43.68 | 1,321,642 | -0.18(-0.41%) |
Aug 03, 2021 | 43.95 | 44.14 | 43.76 | 43.86 | 550,710 | -0.04(-0.08%) |
Aug 02, 2021 | 43.93 | 44.10 | 43.87 | 43.90 | 1,030,655 | +0.00(+0.00%) |
Jul 30, 2021 | 43.89 | 44.05 | 43.86 | 43.90 | 607,924 | +0.01(+0.02%) |
Jul 29, 2021 | 43.92 | 44.07 | 43.79 | 43.89 | 326,625 | -0.05(-0.10%) |
Jul 28, 2021 | 43.98 | 44.09 | 43.76 | 43.93 | 342,664 | +0.00(+0.00%) |
Jul 27, 2021 | 44.12 | 44.15 | 43.87 | 43.93 | 590,377 | -0.21(-0.47%) |
Jul 26, 2021 | 44.30 | 44.33 | 44.09 | 44.14 | 237,878 | -0.06(-0.14%) |
Jul 23, 2021 | 44.20 | 44.32 | 44.17 | 44.21 | 325,886 | +0.10(+0.23%) |
Jul 22, 2021 | 44.19 | 44.25 | 44.10 | 44.11 | 213,791 | -0.05(-0.12%) |
Jul 21, 2021 | 44.22 | 44.35 | 44.15 | 44.16 | 313,656 | -0.09(-0.21%) |
Jul 20, 2021 | 44.19 | 44.32 | 44.12 | 44.25 | 718,509 | -0.01(-0.02%) |
Jul 19, 2021 | 44.05 | 44.32 | 44.05 | 44.26 | 515,211 | +0.03(+0.06%) |
Jul 16, 2021 | 44.09 | 44.32 | 44.02 | 44.23 | 462,390 | +0.06(+0.14%) |
Jul 15, 2021 | 44.09 | 44.20 | 43.95 | 44.17 | 502,425 | +0.08(+0.19%) |
Jul 14, 2021 | 44.23 | 44.23 | 44.03 | 44.09 | 391,573 | -0.02(-0.04%) |
Jul 13, 2021 | 44.15 | 44.29 | 44.10 | 44.11 | 423,069 | -0.13(-0.29%) |
Jul 12, 2021 | 44.20 | 44.29 | 44.18 | 44.23 | 375,899 | +0.00(+0.00%) |
Jul 09, 2021 | 44.26 | 44.31 | 44.21 | 44.23 | 513,226 | -0.07(-0.16%) |
Jul 08, 2021 | 44.25 | 44.40 | 44.22 | 44.31 | 535,248 | -0.09(-0.20%) |
Jul 07, 2021 | 44.33 | 44.45 | 44.28 | 44.40 | 320,743 | -0.06(-0.14%) |
Jul 06, 2021 | 44.33 | 44.46 | 44.22 | 44.46 | 691,069 | +0.09(+0.20%) |
Jul 02, 2021 | 44.33 | 44.39 | 44.33 | 44.37 | 377,988 | +0.04(+0.08%) |
Jul 01, 2021 | 44.30 | 44.39 | 44.30 | 44.33 | 555,354 | +0.04(+0.08%) |
Jun 30, 2021 | 44.31 | 44.38 | 44.28 | 44.30 | 740,687 | +0.01(+0.02%) |
Jun 29, 2021 | 44.16 | 44.33 | 44.16 | 44.29 | 841,832 | +0.06(+0.14%) |
Jun 28, 2021 | 44.05 | 44.22 | 43.98 | 44.22 | 441,920 | +0.25(+0.56%) |
Jun 25, 2021 | 44.02 | 44.12 | 43.96 | 43.98 | 1,195,952 | -0.07(-0.16%) |
Jun 24, 2021 | 43.98 | 44.05 | 43.92 | 44.05 | 527,017 | +0.08(+0.19%) |
Jun 23, 2021 | 44.32 | 44.38 | 43.92 | 43.97 | 997,905 | -0.34(-0.76%) |
Jun 22, 2021 | 44.41 | 44.49 | 44.31 | 44.31 | 845,029 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.46 | 44.32 | 44.42 | 548,690 | +0.10(+0.23%) |
Jun 18, 2021 | 44.41 | 44.47 | 44.29 | 44.32 | 1,254,729 | -0.09(-0.20%) |
Jun 17, 2021 | 44.51 | 44.58 | 44.41 | 44.41 | 419,311 | -0.10(-0.22%) |
Jun 16, 2021 | 44.52 | 44.62 | 44.47 | 44.51 | 805,953 | -0.01(-0.02%) |
Jun 15, 2021 | 44.57 | 44.61 | 44.47 | 44.52 | 463,602 | +0.02(+0.04%) |
Jun 14, 2021 | 44.66 | 44.72 | 44.48 | 44.51 | 844,933 | -0.16(-0.37%) |
Jun 11, 2021 | 44.58 | 44.74 | 44.56 | 44.67 | 545,322 | +0.03(+0.06%) |
Jun 10, 2021 | 44.49 | 44.64 | 44.47 | 44.64 | 497,023 | +0.17(+0.39%) |
Jun 09, 2021 | 44.49 | 44.54 | 44.43 | 44.47 | 574,964 | +0.00(+0.00%) |
Jun 08, 2021 | 44.49 | 44.49 | 44.45 | 44.47 | 878,880 | -0.01(-0.02%) |
Jun 07, 2021 | 44.51 | 44.55 | 44.47 | 44.48 | 957,979 | +0.00(+0.00%) |
Jun 04, 2021 | 44.46 | 44.50 | 44.43 | 44.48 | 1,684,510 | +0.06(+0.14%) |
Jun 03, 2021 | 44.37 | 44.46 | 44.37 | 44.41 | 1,024,187 | +0.04(+0.08%) |
Jun 02, 2021 | 44.53 | 44.55 | 44.35 | 44.38 | 1,605,401 | -0.19(-0.43%) |
Jun 01, 2021 | 44.60 | 44.63 | 44.49 | 44.57 | 757,687 | -0.05(-0.10%) |
May 28, 2021 | 44.57 | 44.61 | 44.41 | 44.61 | 1,045,845 | +0.15(+0.33%) |
May 27, 2021 | 44.58 | 44.60 | 44.39 | 44.47 | 922,533 | -0.08(-0.18%) |
May 26, 2021 | 44.51 | 44.61 | 44.50 | 44.55 | 979,564 | +0.05(+0.10%) |
May 25, 2021 | 44.57 | 44.60 | 44.50 | 44.51 | 782,300 | -0.02(-0.04%) |
May 24, 2021 | 44.60 | 44.61 | 44.46 | 44.52 | 477,751 | -0.09(-0.20%) |
May 21, 2021 | 44.49 | 44.64 | 44.43 | 44.61 | 458,771 | +0.10(+0.22%) |
May 20, 2021 | 44.37 | 44.61 | 44.37 | 44.51 | 516,246 | +0.05(+0.10%) |
May 19, 2021 | 44.23 | 44.52 | 44.15 | 44.47 | 460,445 | +0.11(+0.25%) |
May 18, 2021 | 44.56 | 44.64 | 44.33 | 44.36 | 615,303 | -0.19(-0.43%) |
May 17, 2021 | 44.69 | 44.74 | 44.48 | 44.55 | 857,586 | -0.15(-0.33%) |
May 14, 2021 | 44.78 | 44.79 | 44.62 | 44.70 | 731,229 | +0.05(+0.12%) |
May 13, 2021 | 44.60 | 44.75 | 44.60 | 44.64 | 1,701,225 | +0.16(+0.37%) |
May 12, 2021 | 44.82 | 44.85 | 44.35 | 44.48 | 1,796,126 | -0.37(-0.83%) |
May 11, 2021 | 44.78 | 44.91 | 44.66 | 44.85 | 1,059,639 | -0.06(-0.14%) |
May 10, 2021 | 45.01 | 45.01 | 44.90 | 44.91 | 1,018,942 | -0.09(-0.20%) |
May 07, 2021 | 45.10 | 45.10 | 44.90 | 45.01 | 445,508 | -0.09(-0.20%) |
May 06, 2021 | 44.91 | 45.11 | 44.83 | 45.10 | 672,805 | +0.18(+0.40%) |
May 05, 2021 | 44.95 | 45.04 | 44.81 | 44.91 | 671,332 | -0.07(-0.16%) |
May 04, 2021 | 44.93 | 45.08 | 44.87 | 44.99 | 741,181 | -0.01(-0.02%) |
May 03, 2021 | 44.85 | 45.05 | 44.80 | 45.00 | 652,052 | +0.16(+0.36%) |
Apr 30, 2021 | 45.00 | 45.08 | 44.67 | 44.83 | 1,898,644 | -0.20(-0.44%) |
Apr 29, 2021 | 45.10 | 45.17 | 44.95 | 45.03 | 820,464 | -0.01(-0.03%) |
Apr 28, 2021 | 44.98 | 45.04 | 44.79 | 45.04 | 2,416,344 | +0.12(+0.26%) |
Apr 27, 2021 | 44.98 | 45.01 | 44.85 | 44.93 | 872,697 | +0.02(+0.04%) |
Apr 26, 2021 | 44.90 | 44.96 | 44.76 | 44.91 | 619,550 | +0.08(+0.18%) |
Apr 23, 2021 | 44.94 | 44.94 | 44.83 | 44.83 | 892,919 | -0.07(-0.16%) |
Apr 22, 2021 | 45.06 | 45.06 | 44.87 | 44.90 | 642,502 | -0.19(-0.42%) |
Apr 21, 2021 | 44.80 | 45.09 | 44.76 | 45.09 | 998,925 | +0.27(+0.60%) |
Apr 20, 2021 | 44.72 | 44.82 | 44.64 | 44.82 | 1,569,425 | +0.06(+0.14%) |
Apr 19, 2021 | 44.73 | 44.76 | 44.62 | 44.76 | 933,854 | +0.03(+0.06%) |
Apr 16, 2021 | 44.78 | 44.94 | 44.70 | 44.73 | 665,617 | +0.04(+0.08%) |
Apr 15, 2021 | 44.64 | 44.70 | 44.62 | 44.69 | 850,058 | +0.07(+0.16%) |
Apr 14, 2021 | 44.59 | 44.62 | 44.54 | 44.62 | 518,076 | +0.01(+0.02%) |
Apr 13, 2021 | 44.54 | 44.67 | 44.41 | 44.61 | 519,760 | +0.09(+0.20%) |
Apr 12, 2021 | 44.57 | 44.58 | 44.52 | 44.52 | 697,302 | -0.01(-0.02%) |
Apr 09, 2021 | 44.57 | 44.59 | 44.51 | 44.53 | 389,772 | -0.04(-0.08%) |
Apr 08, 2021 | 44.61 | 44.61 | 44.51 | 44.57 | 286,724 | -0.05(-0.10%) |
Apr 07, 2021 | 44.54 | 44.64 | 44.47 | 44.61 | 522,241 | +0.14(+0.32%) |
Apr 06, 2021 | 44.43 | 44.49 | 44.33 | 44.47 | 1,079,728 | +0.04(+0.08%) |
Apr 05, 2021 | 44.38 | 44.43 | 44.27 | 44.43 | 1,030,907 | +0.05(+0.10%) |
Apr 01, 2021 | 44.26 | 44.39 | 44.18 | 44.39 | 812,903 | +0.13(+0.29%) |
Mar 31, 2021 | 44.33 | 44.34 | 44.17 | 44.26 | 572,800 | -0.08(-0.18%) |
Mar 30, 2021 | 44.22 | 44.34 | 44.05 | 44.34 | 1,099,049 | +0.09(+0.20%) |
Mar 29, 2021 | 44.21 | 44.31 | 44.20 | 44.25 | 951,880 | -0.05(-0.12%) |
Mar 26, 2021 | 44.30 | 44.33 | 44.24 | 44.30 | 1,034,665 | +0.00(+0.00%) |
Mar 25, 2021 | 44.25 | 44.34 | 44.11 | 44.30 | 1,213,064 | +0.07(+0.16%) |
Mar 24, 2021 | 44.21 | 44.39 | 44.17 | 44.23 | 898,270 | -0.03(-0.06%) |
Mar 23, 2021 | 44.11 | 44.29 | 44.02 | 44.26 | 1,502,206 | +0.08(+0.18%) |
Mar 22, 2021 | 43.96 | 44.34 | 43.96 | 44.18 | 865,280 | +0.03(+0.06%) |
Mar 19, 2021 | 43.84 | 44.28 | 43.54 | 44.15 | 4,672,286 | +0.23(+0.53%) |
Mar 18, 2021 | 43.85 | 43.92 | 43.78 | 43.92 | 676,246 | +0.07(+0.16%) |
Mar 17, 2021 | 44.03 | 44.04 | 43.81 | 43.84 | 1,226,378 | -0.17(-0.39%) |
Mar 16, 2021 | 43.90 | 44.07 | 43.83 | 44.02 | 1,198,672 | +0.09(+0.21%) |
Mar 15, 2021 | 43.66 | 43.98 | 43.60 | 43.92 | 946,624 | +0.42(+0.97%) |
Mar 12, 2021 | 43.66 | 43.75 | 43.50 | 43.50 | 844,267 | -0.17(-0.39%) |
Mar 11, 2021 | 43.65 | 43.75 | 43.53 | 43.67 | 745,352 | +0.04(+0.08%) |
Mar 10, 2021 | 43.40 | 43.73 | 43.39 | 43.64 | 1,175,166 | +0.24(+0.56%) |
Mar 09, 2021 | 43.43 | 43.68 | 43.34 | 43.39 | 1,180,410 | +0.09(+0.21%) |
Mar 08, 2021 | 42.84 | 43.64 | 42.77 | 43.30 | 1,858,660 | +0.51(+1.20%) |
Mar 05, 2021 | 42.86 | 42.88 | 42.55 | 42.79 | 1,206,334 | +0.05(+0.13%) |
Mar 04, 2021 | 42.51 | 43.15 | 42.47 | 42.73 | 1,457,534 | +0.23(+0.55%) |
Mar 03, 2021 | 42.84 | 42.96 | 42.35 | 42.50 | 2,302,741 | -0.54(-1.26%) |
Mar 02, 2021 | 43.33 | 43.41 | 43.00 | 43.04 | 1,510,766 | -0.31(-0.71%) |