Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.65 | 44.90 | 43.60 | 44.48 | 2,580,682 | -1.02(-2.25%) |
Feb 25, 2022 | 43.41 | 45.63 | 43.83 | 45.50 | 1,801,874 | +1.99(+4.57%) |
Feb 24, 2022 | 41.88 | 43.54 | 41.33 | 43.51 | 2,732,973 | +0.42(+0.97%) |
Feb 23, 2022 | 45.71 | 45.87 | 43.00 | 43.10 | 3,054,204 | -2.47(-5.43%) |
Feb 22, 2022 | 45.71 | 46.87 | 45.40 | 45.57 | 4,095,658 | -1.01(-2.18%) |
Feb 18, 2022 | 46.58 | 0 | +1.45(+3.21%) | |||
Feb 17, 2022 | 49.26 | 49.26 | 44.39 | 45.13 | 6,816,585 | -7.54(-14.32%) |
Feb 16, 2022 | 51.87 | 52.90 | 51.87 | 52.67 | 1,424,106 | +0.68(+1.31%) |
Feb 15, 2022 | 51.56 | 52.20 | 51.18 | 51.99 | 1,159,370 | +1.05(+2.06%) |
Feb 14, 2022 | 50.96 | 51.44 | 50.57 | 50.94 | 1,494,511 | +0.07(+0.13%) |
Feb 11, 2022 | 52.01 | 52.23 | 50.64 | 50.87 | 1,553,107 | -1.12(-2.15%) |
Feb 10, 2022 | 53.24 | 53.77 | 51.78 | 51.99 | 1,799,203 | -1.98(-3.67%) |
Feb 09, 2022 | 53.37 | 54.36 | 53.37 | 53.97 | 1,242,380 | +1.10(+2.08%) |
Feb 08, 2022 | 52.36 | 53.11 | 52.10 | 52.87 | 1,364,341 | +0.73(+1.40%) |
Feb 07, 2022 | 52.28 | 52.46 | 51.62 | 52.14 | 1,285,732 | +0.02(+0.04%) |
Feb 04, 2022 | 52.50 | 52.64 | 51.49 | 52.12 | 1,378,044 | -0.63(-1.19%) |
Feb 03, 2022 | 53.61 | 52.66 | 52.75 | 1,190,344 | -1.36(-2.52%) | |
Feb 02, 2022 | 52.61 | 54.32 | 52.61 | 54.11 | 2,450,217 | +1.34(+2.53%) |
Feb 01, 2022 | 51.95 | 52.89 | 51.41 | 52.78 | 2,083,984 | +0.78(+1.49%) |
Jan 31, 2022 | 50.84 | 52.05 | 52.00 | 1,648,415 | +0.68(+1.33%) | |
Jan 28, 2022 | 50.95 | 51.34 | 49.90 | 51.32 | 1,258,444 | +0.53(+1.04%) |
Jan 27, 2022 | 51.99 | 52.47 | 50.43 | 50.79 | 1,323,761 | -0.60(-1.16%) |
Jan 26, 2022 | 52.18 | 52.70 | 51.13 | 51.39 | 1,935,927 | -0.37(-0.71%) |
Jan 25, 2022 | 51.74 | 52.27 | 50.77 | 51.76 | 1,789,673 | -0.63(-1.19%) |
Jan 24, 2022 | 50.21 | 52.52 | 49.74 | 52.38 | 2,828,271 | +1.46(+2.87%) |
Jan 21, 2022 | 50.73 | 51.75 | 50.47 | 50.92 | 1,735,647 | +0.23(+0.45%) |
Jan 20, 2022 | 52.12 | 52.69 | 50.57 | 50.69 | 1,188,188 | -1.17(-2.25%) |
Jan 19, 2022 | 52.85 | 53.03 | 51.78 | 51.86 | 1,079,376 | -0.63(-1.19%) |
Jan 18, 2022 | 53.12 | 53.25 | 52.06 | 52.48 | 1,105,551 | -1.21(-2.26%) |
Jan 14, 2022 | 53.70 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 54.85 | 55.29 | 54.28 | 54.47 | 1,428,397 | -0.19(-0.35%) |
Jan 12, 2022 | 54.93 | 55.55 | 54.42 | 54.66 | 953,977 | +0.08(+0.14%) |
Jan 11, 2022 | 54.72 | 54.86 | 53.82 | 54.59 | 1,618,036 | -0.06(-0.10%) |
Jan 10, 2022 | 54.75 | 55.04 | 53.87 | 54.64 | 1,378,968 | -0.56(-1.01%) |
Jan 07, 2022 | 56.22 | 56.32 | 55.16 | 55.20 | 1,336,818 | -1.03(-1.84%) |
Jan 06, 2022 | 55.94 | 56.52 | 55.40 | 56.24 | 1,232,742 | +0.61(+1.09%) |
Jan 05, 2022 | 56.36 | 56.88 | 55.40 | 55.63 | 1,551,886 | -0.73(-1.29%) |
Jan 04, 2022 | 55.77 | 56.80 | 55.60 | 56.36 | 1,683,292 | +0.82(+1.47%) |
Jan 03, 2022 | 57.09 | 57.25 | 54.99 | 55.54 | 1,088,369 | -1.33(-2.34%) |
Dec 31, 2021 | 56.04 | 57.06 | 56.04 | 56.87 | 970,286 | +0.65(+1.16%) |
Dec 30, 2021 | 56.16 | 56.67 | 55.75 | 56.22 | 733,886 | +0.03(+0.05%) |
Dec 29, 2021 | 55.76 | 56.41 | 55.63 | 56.19 | 504,707 | +0.47(+0.85%) |
Dec 28, 2021 | 55.57 | 56.04 | 55.56 | 55.72 | 582,941 | +0.17(+0.31%) |
Dec 27, 2021 | 54.75 | 55.63 | 54.59 | 55.54 | 1,016,800 | +0.85(+1.56%) |
Dec 23, 2021 | 54.39 | 55.02 | 54.22 | 54.69 | 1,227,714 | +0.43(+0.79%) |
Dec 22, 2021 | 53.70 | 54.29 | 53.37 | 54.27 | 1,246,838 | +0.41(+0.76%) |
Dec 21, 2021 | 53.86 | 53.86 | 52.65 | 53.86 | 1,925,772 | +1.51(+2.88%) |
Dec 20, 2021 | 52.25 | 52.80 | 51.11 | 52.35 | 1,789,203 | -0.45(-0.84%) |
Dec 17, 2021 | 53.43 | 53.65 | 52.61 | 52.80 | 3,384,579 | -0.91(-1.69%) |
Dec 16, 2021 | 54.31 | 54.77 | 53.57 | 53.71 | 1,130,691 | -0.15(-0.28%) |
Dec 15, 2021 | 53.38 | 53.90 | 52.84 | 53.86 | 1,249,314 | +0.47(+0.89%) |
Dec 14, 2021 | 53.20 | 53.78 | 53.04 | 53.38 | 2,020,780 | -0.09(-0.16%) |
Dec 13, 2021 | 54.96 | 55.10 | 53.16 | 53.47 | 2,368,263 | -1.45(-2.64%) |
Dec 10, 2021 | 54.57 | 54.98 | 54.21 | 54.92 | 1,495,159 | +0.67(+1.24%) |
Dec 09, 2021 | 54.64 | 54.93 | 54.20 | 54.25 | 1,739,649 | -0.45(-0.81%) |
Dec 08, 2021 | 55.68 | 55.80 | 54.46 | 54.69 | 1,881,909 | -0.90(-1.62%) |
Dec 07, 2021 | 54.64 | 55.88 | 54.54 | 55.59 | 1,926,510 | +1.55(+2.88%) |
Dec 06, 2021 | 54.26 | 54.77 | 53.81 | 54.04 | 3,549,522 | +0.46(+0.87%) |
Dec 03, 2021 | 54.79 | 55.11 | 53.15 | 53.57 | 1,518,163 | -0.82(-1.52%) |
Dec 02, 2021 | 53.54 | 54.77 | 53.32 | 54.40 | 1,878,674 | +1.27(+2.39%) |
Dec 01, 2021 | 53.86 | 54.72 | 53.10 | 53.13 | 2,442,821 | +0.17(+0.32%) |
Nov 30, 2021 | 54.28 | 54.41 | 52.70 | 52.96 | 3,368,631 | -1.61(-2.95%) |
Nov 29, 2021 | 55.11 | 55.50 | 54.25 | 54.57 | 1,340,663 | +0.04(+0.07%) |
Nov 26, 2021 | 54.95 | 55.45 | 54.30 | 54.53 | 892,430 | -1.77(-3.15%) |
Nov 24, 2021 | 56.06 | 56.51 | 55.76 | 56.30 | 741,335 | -0.18(-0.32%) |
Nov 23, 2021 | 55.86 | 56.80 | 55.54 | 56.48 | 1,287,066 | +0.75(+1.34%) |
Nov 22, 2021 | 55.37 | 56.13 | 55.37 | 55.73 | 1,726,936 | +0.57(+1.03%) |
Nov 19, 2021 | 56.23 | 56.37 | 55.10 | 55.17 | 1,328,662 | -0.82(-1.47%) |
Nov 18, 2021 | 56.71 | 56.02 | 55.78 | 55.99 | 2,005,299 | -0.50(-0.89%) |
Nov 17, 2021 | 56.18 | 56.52 | 55.73 | 56.49 | 1,387,593 | +0.55(+0.98%) |
Nov 16, 2021 | 55.74 | 56.46 | 55.65 | 55.94 | 886,090 | +0.17(+0.31%) |
Nov 15, 2021 | 55.74 | 56.29 | 55.58 | 55.77 | 1,040,183 | +0.31(+0.56%) |
Nov 12, 2021 | 54.80 | 55.51 | 54.55 | 55.46 | 976,654 | +0.77(+1.40%) |
Nov 11, 2021 | 54.02 | 54.78 | 54.02 | 54.69 | 1,777,432 | +0.85(+1.58%) |
Nov 10, 2021 | 54.30 | 53.84 | 1,522,820 | -0.48(-0.89%) | ||
Nov 09, 2021 | 54.14 | 54.92 | 54.10 | 54.32 | 1,054,386 | +0.06(+0.10%) |
Nov 08, 2021 | 54.36 | 54.89 | 54.01 | 54.27 | 1,266,845 | +0.24(+0.44%) |
Nov 05, 2021 | 54.71 | 55.23 | 53.99 | 54.03 | 1,192,811 | -0.13(-0.24%) |
Nov 04, 2021 | 53.73 | 54.38 | 53.53 | 54.16 | 1,141,145 | +0.68(+1.27%) |
Nov 03, 2021 | 53.15 | 53.85 | 52.86 | 53.48 | 1,389,774 | +0.17(+0.32%) |
Nov 02, 2021 | 52.73 | 53.76 | 52.66 | 53.31 | 1,844,482 | +0.79(+1.51%) |
Nov 01, 2021 | 52.39 | 52.91 | 51.78 | 52.52 | 1,388,022 | +0.57(+1.09%) |
Oct 29, 2021 | 53.19 | 53.48 | 51.56 | 51.95 | 1,786,859 | -1.20(-2.25%) |
Oct 28, 2021 | 52.54 | 54.08 | 52.02 | 53.15 | 3,502,175 | +2.03(+3.97%) |
Oct 27, 2021 | 51.87 | 52.11 | 50.99 | 51.12 | 1,838,324 | -0.75(-1.44%) |
Oct 26, 2021 | 53.57 | 51.85 | 51.87 | 1,379,737 | -1.51(-2.83%) | |
Oct 25, 2021 | 53.27 | 53.38 | 1,277,117 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.44 | 53.76 | 52.91 | 53.15 | 868,578 | -0.07(-0.12%) |
Oct 21, 2021 | 52.21 | 53.24 | 51.97 | 53.22 | 1,591,798 | +0.88(+1.68%) |
Oct 20, 2021 | 51.73 | 52.35 | 51.45 | 52.34 | 1,201,850 | +0.36(+0.69%) |
Oct 19, 2021 | 52.57 | 53.22 | 51.73 | 51.98 | 3,204,441 | -0.42(-0.81%) |
Oct 18, 2021 | 52.14 | 52.42 | 51.42 | 52.41 | 1,835,277 | +0.29(+0.56%) |
Oct 15, 2021 | 51.82 | 52.49 | 51.74 | 52.11 | 2,110,284 | +0.62(+1.21%) |
Oct 14, 2021 | 50.96 | 51.83 | 50.63 | 51.49 | 2,437,308 | +0.92(+1.82%) |
Oct 13, 2021 | 49.84 | 50.72 | 49.22 | 50.57 | 3,073,050 | +0.78(+1.56%) |
Oct 12, 2021 | 49.39 | 50.05 | 49.27 | 49.79 | 1,834,335 | +0.46(+0.94%) |
Oct 11, 2021 | 49.55 | 50.11 | 49.29 | 49.33 | 1,641,145 | -0.21(-0.42%) |
Oct 08, 2021 | 49.05 | 49.98 | 48.87 | 49.54 | 1,889,243 | +0.53(+1.08%) |
Oct 07, 2021 | 47.51 | 49.02 | 47.51 | 49.01 | 2,255,719 | +2.01(+4.27%) |
Oct 06, 2021 | 47.87 | 48.15 | 46.69 | 47.00 | 2,509,756 | -1.21(-2.50%) |
Oct 05, 2021 | 48.15 | 48.45 | 47.56 | 48.21 | 3,214,512 | +0.11(+0.24%) |
Oct 04, 2021 | 48.38 | 49.35 | 48.10 | 48.10 | 1,522,050 | -0.25(-0.51%) |
Oct 01, 2021 | 47.63 | 48.64 | 47.08 | 48.34 | 1,523,223 | +0.88(+1.85%) |
Sep 30, 2021 | 48.52 | 48.62 | 47.46 | 47.46 | 1,789,797 | -1.02(-2.10%) |
Sep 29, 2021 | 48.80 | 49.14 | 48.23 | 48.48 | 1,426,046 | -0.23(-0.46%) |
Sep 28, 2021 | 49.34 | 49.67 | 48.59 | 48.71 | 1,127,920 | -0.81(-1.64%) |
Sep 27, 2021 | 49.40 | 49.79 | 49.36 | 49.52 | 1,487,364 | +0.18(+0.36%) |
Sep 24, 2021 | 48.85 | 49.49 | 48.70 | 49.34 | 1,318,047 | +0.44(+0.91%) |
Sep 23, 2021 | 48.02 | 49.15 | 48.02 | 48.90 | 1,940,740 | +1.21(+2.53%) |
Sep 22, 2021 | 47.01 | 48.18 | 47.01 | 47.69 | 1,669,673 | +0.96(+2.06%) |
Sep 21, 2021 | 47.51 | 48.13 | 46.65 | 46.73 | 2,123,124 | -0.30(-0.64%) |
Sep 20, 2021 | 47.52 | 47.60 | 46.43 | 47.03 | 2,466,997 | -0.99(-2.06%) |
Sep 17, 2021 | 49.01 | 49.39 | 47.84 | 48.02 | 4,211,724 | -1.25(-2.55%) |
Sep 16, 2021 | 50.00 | 50.00 | 48.81 | 49.28 | 1,430,889 | -0.40(-0.80%) |
Sep 15, 2021 | 48.31 | 49.70 | 47.83 | 49.67 | 1,911,952 | +1.46(+3.03%) |
Sep 14, 2021 | 48.14 | 48.40 | 47.84 | 48.21 | 1,562,386 | +0.15(+0.31%) |
Sep 13, 2021 | 48.12 | 48.43 | 47.68 | 48.06 | 1,665,999 | +0.25(+0.51%) |
Sep 10, 2021 | 48.26 | 48.29 | 47.74 | 47.81 | 1,508,602 | -0.09(-0.20%) |
Sep 09, 2021 | 48.00 | 48.15 | 47.63 | 47.91 | 1,327,825 | -0.05(-0.10%) |
Sep 08, 2021 | 47.76 | 47.97 | 47.34 | 47.96 | 1,119,669 | +0.01(+0.02%) |
Sep 07, 2021 | 47.95 | 48.52 | 47.69 | 47.95 | 1,507,552 | -0.01(-0.02%) |
Sep 03, 2021 | 48.40 | 48.44 | 47.32 | 47.96 | 1,077,130 | -0.40(-0.82%) |
Sep 02, 2021 | 49.01 | 49.12 | 48.17 | 48.35 | 1,539,332 | -0.61(-1.25%) |
Sep 01, 2021 | 49.82 | 50.15 | 48.79 | 48.96 | 1,668,259 | -0.74(-1.48%) |
Aug 31, 2021 | 49.13 | 49.80 | 49.07 | 49.70 | 3,013,251 | +0.58(+1.17%) |
Aug 30, 2021 | 49.22 | 49.51 | 48.95 | 49.12 | 920,494 | +0.03(+0.06%) |
Aug 27, 2021 | 48.62 | 49.23 | 48.44 | 49.10 | 881,008 | +0.46(+0.95%) |
Aug 26, 2021 | 49.26 | 49.28 | 48.48 | 48.63 | 1,399,661 | -0.76(-1.55%) |
Aug 25, 2021 | 48.46 | 49.62 | 48.46 | 49.40 | 1,320,611 | +0.95(+1.97%) |
Aug 24, 2021 | 47.62 | 48.72 | 47.62 | 48.45 | 1,103,414 | +0.62(+1.30%) |
Aug 23, 2021 | 48.08 | 48.40 | 47.78 | 47.82 | 1,418,953 | -0.25(-0.51%) |
Aug 20, 2021 | 47.85 | 48.26 | 47.53 | 48.07 | 1,156,790 | +0.12(+0.26%) |
Aug 19, 2021 | 47.07 | 48.01 | 47.07 | 47.95 | 2,380,884 | +0.23(+0.47%) |
Aug 18, 2021 | 47.19 | 48.28 | 46.98 | 47.72 | 2,094,703 | +0.50(+1.06%) |
Aug 17, 2021 | 47.27 | 47.64 | 46.56 | 47.22 | 1,486,328 | -0.44(-0.93%) |
Aug 16, 2021 | 47.35 | 47.68 | 46.59 | 47.66 | 1,477,765 | +0.05(+0.10%) |
Aug 13, 2021 | 47.90 | 48.12 | 47.50 | 47.62 | 871,721 | -0.38(-0.79%) |
Aug 12, 2021 | 48.32 | 48.67 | 47.79 | 47.99 | 1,302,044 | -0.28(-0.59%) |
Aug 11, 2021 | 47.95 | 48.39 | 47.49 | 48.28 | 1,498,883 | +0.26(+0.55%) |
Aug 10, 2021 | 47.36 | 48.36 | 47.31 | 48.01 | 914,626 | +0.39(+0.81%) |
Aug 09, 2021 | 47.80 | 47.90 | 47.23 | 47.62 | 931,743 | -0.32(-0.67%) |
Aug 06, 2021 | 48.07 | 48.47 | 47.71 | 47.95 | 926,195 | +0.28(+0.59%) |
Aug 05, 2021 | 48.16 | 48.57 | 47.15 | 47.66 | 1,717,200 | -0.36(-0.75%) |
Aug 04, 2021 | 48.88 | 49.09 | 48.01 | 48.02 | 1,333,061 | -1.13(-2.30%) |
Aug 03, 2021 | 48.26 | 49.32 | 47.89 | 49.15 | 1,549,587 | +1.04(+2.16%) |
Aug 02, 2021 | 48.89 | 49.62 | 47.86 | 48.12 | 1,586,177 | +0.25(+0.51%) |
Jul 30, 2021 | 48.58 | 49.04 | 47.49 | 47.87 | 1,615,367 | -0.68(-1.40%) |
Jul 29, 2021 | 49.57 | 49.98 | 47.50 | 48.55 | 3,842,635 | +1.46(+3.10%) |
Jul 28, 2021 | 47.41 | 47.67 | 46.82 | 47.09 | 2,163,118 | -0.13(-0.28%) |
Jul 27, 2021 | 47.63 | 48.09 | 46.97 | 47.22 | 2,131,778 | -0.87(-1.80%) |
Jul 26, 2021 | 47.92 | 48.98 | 47.83 | 48.09 | 1,824,534 | +0.21(+0.43%) |
Jul 23, 2021 | 47.72 | 47.99 | 47.22 | 47.88 | 1,704,657 | +0.60(+1.28%) |
Jul 22, 2021 | 47.96 | 48.04 | 47.22 | 47.28 | 1,245,658 | -0.75(-1.57%) |
Jul 21, 2021 | 47.49 | 48.34 | 47.30 | 48.03 | 1,085,322 | +0.82(+1.74%) |
Jul 20, 2021 | 45.81 | 47.33 | 45.62 | 47.21 | 1,499,226 | +1.40(+3.05%) |
Jul 19, 2021 | 45.90 | 46.44 | 45.39 | 45.81 | 1,461,254 | -0.85(-1.82%) |
Jul 16, 2021 | 47.32 | 47.75 | 46.58 | 46.66 | 1,008,185 | -0.47(-1.00%) |
Jul 15, 2021 | 47.45 | 47.70 | 46.70 | 47.13 | 1,871,891 | -0.77(-1.61%) |
Jul 14, 2021 | 47.78 | 48.32 | 47.49 | 47.91 | 769,510 | +0.28(+0.59%) |
Jul 13, 2021 | 48.31 | 48.36 | 47.56 | 47.62 | 835,398 | -0.85(-1.75%) |
Jul 12, 2021 | 48.02 | 48.66 | 47.32 | 48.47 | 1,123,030 | +0.40(+0.82%) |
Jul 09, 2021 | 47.54 | 48.34 | 47.54 | 48.08 | 1,675,810 | +1.16(+2.47%) |
Jul 08, 2021 | 46.66 | 47.41 | 46.41 | 46.92 | 1,823,750 | -0.64(-1.35%) |
Jul 07, 2021 | 46.49 | 47.84 | 46.22 | 47.56 | 1,269,394 | +0.91(+1.94%) |
Jul 06, 2021 | 47.44 | 47.65 | 46.05 | 46.65 | 1,526,673 | -0.88(-1.85%) |
Jul 02, 2021 | 47.09 | 47.62 | 46.90 | 47.53 | 1,015,750 | +0.26(+0.56%) |
Jul 01, 2021 | 46.63 | 47.64 | 46.57 | 47.27 | 1,641,885 | +0.84(+1.81%) |
Jun 30, 2021 | 46.22 | 46.63 | 46.08 | 46.43 | 1,348,046 | +0.17(+0.37%) |
Jun 29, 2021 | 46.07 | 46.63 | 46.07 | 46.26 | 1,947,723 | +0.42(+0.93%) |
Jun 28, 2021 | 46.82 | 46.91 | 45.65 | 45.83 | 1,753,782 | -1.19(-2.53%) |
Jun 25, 2021 | 46.62 | 47.33 | 46.48 | 47.02 | 3,475,381 | +0.49(+1.05%) |
Jun 24, 2021 | 45.64 | 46.58 | 45.58 | 46.53 | 1,758,685 | +0.87(+1.90%) |
Jun 23, 2021 | 45.61 | 46.00 | 45.14 | 45.66 | 1,701,067 | +0.38(+0.83%) |
Jun 22, 2021 | 45.41 | 45.56 | 44.55 | 45.29 | 1,956,468 | -0.10(-0.23%) |
Jun 21, 2021 | 44.62 | 45.53 | 44.36 | 45.39 | 1,755,763 | +1.23(+2.78%) |
Jun 18, 2021 | 43.86 | 44.52 | 43.54 | 44.16 | 3,148,818 | -0.43(-0.97%) |
Jun 17, 2021 | 45.81 | 45.99 | 44.13 | 44.60 | 2,062,287 | -1.32(-2.88%) |
Jun 16, 2021 | 46.03 | 46.39 | 45.50 | 45.92 | 2,089,222 | -0.25(-0.55%) |
Jun 15, 2021 | 45.88 | 46.22 | 45.47 | 46.17 | 1,988,773 | +0.25(+0.53%) |
Jun 14, 2021 | 46.66 | 46.72 | 45.54 | 45.93 | 1,585,063 | -0.79(-1.70%) |
Jun 11, 2021 | 46.23 | 46.85 | 46.13 | 46.72 | 1,151,638 | +0.50(+1.08%) |
Jun 10, 2021 | 47.01 | 47.04 | 46.21 | 46.22 | 1,504,362 | -0.46(-0.99%) |
Jun 09, 2021 | 47.31 | 47.31 | 46.68 | 46.68 | 1,039,085 | -0.75(-1.59%) |
Jun 08, 2021 | 47.16 | 47.55 | 46.40 | 47.44 | 1,846,509 | +0.72(+1.53%) |
Jun 07, 2021 | 47.64 | 47.66 | 46.55 | 46.72 | 1,678,978 | -0.87(-1.82%) |
Jun 04, 2021 | 47.50 | 47.69 | 46.96 | 47.59 | 1,287,126 | +0.25(+0.54%) |
Jun 03, 2021 | 47.21 | 47.62 | 46.80 | 47.33 | 2,169,832 | -0.09(-0.20%) |
Jun 02, 2021 | 48.69 | 48.75 | 47.29 | 47.43 | 2,982,697 | -0.82(-1.70%) |
Jun 01, 2021 | 48.46 | 48.60 | 48.04 | 48.25 | 1,497,424 | +0.18(+0.37%) |
May 28, 2021 | 48.48 | 48.52 | 47.32 | 48.07 | 1,697,659 | -0.12(-0.25%) |
May 27, 2021 | 47.95 | 48.58 | 47.87 | 48.19 | 3,682,927 | +0.49(+1.03%) |
May 26, 2021 | 47.27 | 47.73 | 47.16 | 47.70 | 1,763,757 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.79 | 47.12 | 47.18 | 2,265,347 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.89 | 47.15 | 47.40 | 3,587,861 | -0.23(-0.48%) |
May 21, 2021 | 47.40 | 48.51 | 47.36 | 47.62 | 2,389,025 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.44 | 2,575,125 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.96 | 45.96 | 46.93 | 2,404,658 | -0.11(-0.24%) |
May 18, 2021 | 48.39 | 48.60 | 47.02 | 47.04 | 2,038,065 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.26 | 47.43 | 48.16 | 1,811,796 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.90 | 46.46 | 47.80 | 1,622,800 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.73 | 45.28 | 46.46 | 1,978,731 | +1.18(+2.60%) |
May 12, 2021 | 46.57 | 46.68 | 45.18 | 45.28 | 2,188,583 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.93 | 46.41 | 2,018,120 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.04 | 47.13 | 2,047,828 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.44 | 45.89 | 46.96 | 1,887,878 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.60 | 46.29 | 1,692,959 | +0.41(+0.88%) |
May 05, 2021 | 45.76 | 46.07 | 45.39 | 45.88 | 2,196,108 | +0.44(+0.97%) |
May 04, 2021 | 45.12 | 45.54 | 44.87 | 45.44 | 2,368,940 | +0.17(+0.36%) |
May 03, 2021 | 44.67 | 45.76 | 44.14 | 45.28 | 1,727,205 | +1.22(+2.76%) |
Apr 30, 2021 | 44.04 | 44.49 | 43.67 | 44.06 | 2,413,659 | -0.08(-0.17%) |
Apr 29, 2021 | 44.81 | 46.53 | 43.83 | 44.13 | 4,490,360 | +1.20(+2.79%) |
Apr 28, 2021 | 43.45 | 43.59 | 42.86 | 42.94 | 1,680,967 | -0.08(-0.20%) |
Apr 27, 2021 | 42.65 | 43.33 | 42.64 | 43.02 | 2,053,472 | +0.54(+1.27%) |
Apr 26, 2021 | 42.51 | 42.79 | 42.21 | 42.48 | 1,428,591 | +0.05(+0.11%) |
Apr 23, 2021 | 42.02 | 42.60 | 41.63 | 42.44 | 1,005,877 | +0.67(+1.60%) |
Apr 22, 2021 | 42.01 | 42.26 | 41.51 | 41.77 | 1,269,901 | -0.15(-0.36%) |
Apr 21, 2021 | 41.24 | 42.10 | 41.02 | 41.92 | 1,250,913 | +0.54(+1.30%) |
Apr 20, 2021 | 42.31 | 42.50 | 41.00 | 41.38 | 1,257,405 | -0.89(-2.10%) |
Apr 19, 2021 | 41.95 | 42.33 | 41.63 | 42.27 | 3,273,845 | +0.12(+0.29%) |
Apr 16, 2021 | 42.05 | 42.44 | 41.96 | 42.14 | 1,279,503 | +0.35(+0.84%) |
Apr 15, 2021 | 41.60 | 42.02 | 41.33 | 41.80 | 1,871,006 | +0.39(+0.93%) |
Apr 14, 2021 | 40.64 | 41.68 | 40.64 | 41.41 | 1,497,186 | +0.50(+1.22%) |
Apr 13, 2021 | 41.55 | 41.61 | 40.58 | 40.91 | 1,556,476 | -0.77(-1.86%) |
Apr 12, 2021 | 41.75 | 41.96 | 41.36 | 41.68 | 2,213,534 | +0.10(+0.25%) |
Apr 09, 2021 | 41.32 | 41.62 | 41.07 | 41.58 | 1,385,413 | +0.33(+0.80%) |
Apr 08, 2021 | 41.21 | 41.38 | 40.56 | 41.25 | 1,714,826 | -0.09(-0.23%) |
Apr 07, 2021 | 40.96 | 41.45 | 40.64 | 41.34 | 1,696,785 | +0.63(+1.55%) |
Apr 06, 2021 | 41.25 | 41.35 | 40.51 | 40.71 | 1,731,652 | -0.65(-1.57%) |
Apr 05, 2021 | 41.14 | 41.44 | 40.95 | 41.36 | 1,275,149 | +0.85(+2.10%) |
Apr 01, 2021 | 40.04 | 40.55 | 39.60 | 40.51 | 1,570,410 | +0.58(+1.46%) |
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.93 | 1,357,545 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.45 | 39.54 | 40.43 | 1,154,235 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.59 | 39.27 | 39.67 | 1,235,280 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,815 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.60 | 38.09 | 39.48 | 1,725,837 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.98 | 38.65 | 38.70 | 1,286,083 | -0.16(-0.41%) |
Mar 23, 2021 | 40.10 | 40.57 | 38.64 | 38.86 | 1,588,117 | -1.68(-4.14%) |
Mar 22, 2021 | 40.97 | 41.07 | 40.02 | 40.54 | 1,722,619 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.94 | 3,351,262 | -0.19(-0.46%) |
Mar 18, 2021 | 41.07 | 42.33 | 40.93 | 41.13 | 1,650,049 | -0.15(-0.37%) |
Mar 17, 2021 | 40.81 | 41.45 | 40.69 | 41.28 | 1,900,324 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.31 | 40.80 | 1,546,462 | -0.05(-0.12%) |
Mar 15, 2021 | 40.48 | 40.87 | 39.81 | 40.84 | 2,083,768 | +0.30(+0.73%) |
Mar 12, 2021 | 40.43 | 40.65 | 40.18 | 40.55 | 1,625,645 | +0.38(+0.95%) |
Mar 11, 2021 | 40.25 | 40.62 | 39.83 | 40.16 | 2,575,270 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.25 | 3,614,688 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.30 | 40.22 | 40.34 | 3,398,348 | -0.24(-0.58%) |
Mar 08, 2021 | 39.96 | 41.48 | 39.80 | 40.58 | 2,247,079 | +1.00(+2.53%) |
Mar 05, 2021 | 38.29 | 39.79 | 37.80 | 39.58 | 2,563,990 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.12 | 37.78 | 3,130,883 | -0.20(-0.52%) |
Mar 03, 2021 | 37.65 | 38.95 | 37.59 | 37.98 | 2,188,510 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.43 | 37.61 | 1,849,324 | -0.43(-1.14%) |