Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.70 | 48.95 | 47.54 | 47.57 | 1,433,847 | -0.67(-1.38%) |
Mar 30, 2022 | 48.70 | 48.97 | 48.04 | 48.24 | 2,078,944 | -0.57(-1.17%) |
Mar 29, 2022 | 47.16 | 49.03 | 47.14 | 48.81 | 2,002,609 | +2.05(+4.38%) |
Mar 28, 2022 | 46.16 | 46.78 | 45.91 | 46.76 | 991,910 | +0.73(+1.60%) |
Mar 25, 2022 | 46.07 | 46.22 | 45.39 | 46.03 | 2,271,714 | +0.30(+0.65%) |
Mar 24, 2022 | 45.20 | 45.75 | 45.04 | 45.73 | 1,938,235 | +0.55(+1.22%) |
Mar 23, 2022 | 45.44 | 45.69 | 44.91 | 45.17 | 1,705,114 | -0.44(-0.95%) |
Mar 22, 2022 | 45.96 | 46.22 | 45.42 | 45.61 | 1,682,315 | -0.16(-0.36%) |
Mar 21, 2022 | 45.75 | 46.14 | 45.48 | 45.77 | 1,418,987 | +0.00(+0.00%) |
Mar 18, 2022 | 46.15 | 46.61 | 45.65 | 45.77 | 1,720,852 | -0.16(-0.36%) |
Mar 17, 2022 | 44.87 | 46.29 | 44.87 | 45.94 | 1,239,989 | +0.90(+1.99%) |
Mar 16, 2022 | 44.77 | 45.41 | 44.15 | 45.04 | 1,365,169 | +0.47(+1.06%) |
Mar 15, 2022 | 44.45 | 44.78 | 44.14 | 44.57 | 2,351,673 | +0.33(+0.74%) |
Mar 14, 2022 | 44.45 | 44.77 | 44.01 | 44.24 | 2,120,272 | -0.05(-0.12%) |
Mar 11, 2022 | 45.06 | 45.35 | 44.24 | 44.29 | 1,474,863 | -0.52(-1.15%) |
Mar 10, 2022 | 44.68 | 44.97 | 44.23 | 44.81 | 1,568,042 | -0.28(-0.62%) |
Mar 09, 2022 | 45.70 | 45.79 | 45.00 | 45.09 | 1,648,873 | +0.05(+0.10%) |
Mar 08, 2022 | 45.80 | 46.00 | 44.85 | 45.05 | 1,309,947 | -1.00(-2.17%) |
Mar 07, 2022 | 46.27 | 46.84 | 45.94 | 46.04 | 1,998,041 | -0.45(-0.98%) |
Mar 04, 2022 | 45.30 | 46.56 | 45.17 | 46.50 | 1,628,462 | +0.78(+1.71%) |
Mar 03, 2022 | 44.77 | 45.80 | 44.74 | 45.72 | 1,389,278 | +1.22(+2.75%) |
Mar 02, 2022 | 44.17 | 44.73 | 44.08 | 44.49 | 1,958,326 | +0.63(+1.43%) |
Mar 01, 2022 | 43.82 | 44.39 | 43.67 | 43.87 | 2,112,282 | +0.15(+0.33%) |
Feb 28, 2022 | 44.77 | 44.99 | 42.87 | 43.72 | 4,463,701 | -1.38(-3.06%) |
Feb 25, 2022 | 44.05 | 45.26 | 43.74 | 45.10 | 1,797,779 | +1.20(+2.73%) |
Feb 24, 2022 | 43.21 | 44.16 | 42.91 | 43.90 | 2,045,385 | +0.26(+0.60%) |
Feb 23, 2022 | 43.88 | 44.64 | 43.49 | 43.64 | 1,956,020 | +0.16(+0.38%) |
Feb 22, 2022 | 43.46 | 44.38 | 43.24 | 43.48 | 1,398,447 | -0.14(-0.31%) |
Feb 18, 2022 | 43.61 | 0 | -0.29(-0.66%) | |||
Feb 17, 2022 | 44.61 | 44.65 | 43.80 | 43.90 | 1,274,508 | -0.75(-1.69%) |
Feb 16, 2022 | 44.66 | 44.96 | 43.88 | 44.66 | 1,636,318 | +0.01(+0.02%) |
Feb 15, 2022 | 45.65 | 45.88 | 44.39 | 44.65 | 1,305,012 | -0.51(-1.12%) |
Feb 14, 2022 | 45.90 | 46.14 | 44.94 | 45.16 | 1,558,078 | -0.72(-1.56%) |
Feb 11, 2022 | 46.24 | 46.72 | 45.46 | 45.87 | 1,114,666 | -0.34(-0.75%) |
Feb 10, 2022 | 46.76 | 47.47 | 46.02 | 46.22 | 1,840,702 | -1.22(-2.56%) |
Feb 09, 2022 | 46.86 | 47.44 | 46.77 | 47.43 | 993,363 | +1.20(+2.59%) |
Feb 08, 2022 | 46.26 | 46.68 | 46.02 | 46.24 | 1,563,348 | +0.02(+0.04%) |
Feb 07, 2022 | 46.48 | 46.48 | 45.88 | 46.22 | 1,370,050 | -0.18(-0.39%) |
Feb 04, 2022 | 46.57 | 46.89 | 46.22 | 46.40 | 1,680,696 | -0.41(-0.87%) |
Feb 03, 2022 | 46.75 | 47.14 | 46.81 | 1,169,211 | -0.37(-0.79%) | |
Feb 02, 2022 | 46.21 | 47.41 | 46.16 | 47.18 | 2,572,792 | +1.32(+2.89%) |
Feb 01, 2022 | 46.16 | 46.24 | 45.03 | 45.85 | 960,340 | -0.16(-0.35%) |
Jan 31, 2022 | 46.41 | 45.51 | 46.02 | 1,388,984 | -0.16(-0.35%) | |
Jan 28, 2022 | 44.64 | 46.19 | 43.80 | 46.18 | 1,283,030 | +1.61(+3.60%) |
Jan 27, 2022 | 45.14 | 46.00 | 44.48 | 44.58 | 1,399,062 | -0.23(-0.51%) |
Jan 26, 2022 | 46.04 | 46.18 | 44.63 | 44.80 | 1,972,547 | -0.80(-1.75%) |
Jan 25, 2022 | 45.44 | 45.90 | 44.49 | 45.60 | 1,491,037 | -0.24(-0.53%) |
Jan 24, 2022 | 45.73 | 46.12 | 44.41 | 45.85 | 2,068,844 | -0.04(-0.08%) |
Jan 21, 2022 | 45.35 | 46.15 | 45.35 | 45.88 | 1,865,788 | +0.53(+1.16%) |
Jan 20, 2022 | 45.54 | 46.63 | 45.33 | 45.36 | 1,607,807 | -0.23(-0.50%) |
Jan 19, 2022 | 45.69 | 46.24 | 45.55 | 45.58 | 1,529,522 | +0.13(+0.28%) |
Jan 18, 2022 | 45.99 | 46.11 | 45.35 | 45.46 | 1,642,174 | -0.87(-1.88%) |
Jan 14, 2022 | 46.33 | 0 | -0.92(-1.94%) | |||
Jan 13, 2022 | 48.07 | 48.24 | 47.10 | 47.24 | 1,609,967 | -0.79(-1.64%) |
Jan 12, 2022 | 47.73 | 48.48 | 47.69 | 48.03 | 1,219,392 | +0.20(+0.42%) |
Jan 11, 2022 | 47.42 | 48.23 | 47.05 | 47.83 | 3,297,304 | +0.46(+0.98%) |
Jan 10, 2022 | 46.27 | 47.44 | 45.76 | 47.37 | 2,773,804 | +0.93(+2.01%) |
Jan 07, 2022 | 48.87 | 48.93 | 46.26 | 46.43 | 4,878,168 | -2.58(-5.26%) |
Jan 06, 2022 | 48.94 | 49.44 | 48.27 | 49.01 | 2,848,227 | +0.09(+0.19%) |
Jan 05, 2022 | 49.20 | 49.77 | 48.01 | 48.92 | 3,501,023 | -0.54(-1.10%) |
Jan 04, 2022 | 49.65 | 50.14 | 49.10 | 49.46 | 3,301,223 | -0.25(-0.51%) |
Jan 03, 2022 | 51.69 | 51.90 | 49.00 | 49.72 | 3,168,654 | -1.90(-3.67%) |
Dec 31, 2021 | 51.47 | 52.00 | 51.45 | 51.61 | 2,304,379 | +0.29(+0.57%) |
Dec 30, 2021 | 51.06 | 51.53 | 50.93 | 51.32 | 1,934,925 | +0.22(+0.42%) |
Dec 29, 2021 | 51.04 | 51.26 | 50.56 | 51.11 | 1,716,918 | +0.25(+0.50%) |
Dec 28, 2021 | 50.77 | 51.07 | 50.27 | 50.85 | 2,198,312 | +0.18(+0.36%) |
Dec 27, 2021 | 49.45 | 50.67 | 49.24 | 50.67 | 6,127,746 | +0.45(+0.90%) |
Dec 23, 2021 | 50.90 | 50.90 | 50.00 | 50.22 | 1,246,485 | -0.57(-1.12%) |
Dec 22, 2021 | 50.22 | 50.92 | 50.22 | 50.79 | 1,575,095 | +0.58(+1.15%) |
Dec 21, 2021 | 50.85 | 51.57 | 49.82 | 50.22 | 2,122,163 | -0.10(-0.20%) |
Dec 20, 2021 | 49.88 | 50.82 | 49.46 | 50.31 | 2,162,387 | +0.10(+0.20%) |
Dec 17, 2021 | 49.47 | 50.49 | 49.23 | 50.22 | 3,874,528 | +1.14(+2.33%) |
Dec 16, 2021 | 49.46 | 49.48 | 48.62 | 49.07 | 2,182,303 | -0.12(-0.24%) |
Dec 15, 2021 | 48.75 | 49.46 | 48.75 | 49.19 | 3,171,914 | +0.45(+0.92%) |
Dec 14, 2021 | 49.50 | 49.63 | 48.06 | 48.74 | 2,985,029 | -0.71(-1.44%) |
Dec 13, 2021 | 48.72 | 49.65 | 48.72 | 49.45 | 1,978,817 | +0.57(+1.16%) |
Dec 10, 2021 | 48.96 | 49.07 | 48.33 | 48.88 | 2,550,338 | -0.15(-0.31%) |
Dec 09, 2021 | 49.84 | 49.87 | 48.93 | 49.04 | 1,174,943 | -0.99(-1.98%) |
Dec 08, 2021 | 49.66 | 50.45 | 49.59 | 50.03 | 1,867,130 | +0.55(+1.11%) |
Dec 07, 2021 | 49.45 | 50.15 | 49.01 | 49.48 | 2,895,739 | +0.51(+1.05%) |
Dec 06, 2021 | 49.05 | 49.50 | 48.09 | 48.96 | 2,141,952 | +0.05(+0.11%) |
Dec 03, 2021 | 49.50 | 49.65 | 48.03 | 48.91 | 1,760,527 | -0.40(-0.80%) |
Dec 02, 2021 | 48.41 | 49.62 | 48.21 | 49.31 | 2,332,088 | +1.51(+3.16%) |
Dec 01, 2021 | 48.86 | 49.43 | 47.74 | 47.79 | 2,901,982 | -0.74(-1.52%) |
Nov 30, 2021 | 49.38 | 49.60 | 48.32 | 48.53 | 2,152,079 | -0.93(-1.87%) |
Nov 29, 2021 | 48.98 | 49.77 | 48.41 | 49.46 | 2,102,268 | +1.08(+2.23%) |
Nov 26, 2021 | 49.14 | 49.28 | 48.04 | 48.38 | 778,295 | -1.18(-2.38%) |
Nov 24, 2021 | 48.65 | 49.63 | 48.42 | 49.56 | 1,374,801 | +1.07(+2.21%) |
Nov 23, 2021 | 48.40 | 48.83 | 48.12 | 48.49 | 1,873,544 | +0.14(+0.30%) |
Nov 22, 2021 | 50.49 | 50.57 | 48.24 | 48.34 | 2,100,846 | -1.00(-2.02%) |
Nov 19, 2021 | 48.83 | 49.49 | 48.53 | 49.34 | 3,451,905 | +0.31(+0.64%) |
Nov 18, 2021 | 48.62 | 49.20 | 48.86 | 49.03 | 3,693,527 | +0.68(+1.40%) |
Nov 17, 2021 | 47.10 | 48.39 | 46.79 | 48.35 | 10,308,548 | +0.36(+0.75%) |
Nov 16, 2021 | 47.25 | 48.59 | 47.07 | 47.99 | 2,303,963 | -1.55(-3.12%) |
Nov 15, 2021 | 49.27 | 49.56 | 48.72 | 49.54 | 527,649 | +0.40(+0.81%) |
Nov 12, 2021 | 48.86 | 49.28 | 48.46 | 49.14 | 730,417 | +0.18(+0.37%) |
Nov 11, 2021 | 48.77 | 48.96 | 48.51 | 48.96 | 461,664 | +0.27(+0.55%) |
Nov 10, 2021 | 48.50 | 48.69 | 634,468 | +0.01(+0.02%) | ||
Nov 09, 2021 | 49.08 | 49.32 | 48.51 | 48.69 | 789,353 | -0.05(-0.09%) |
Nov 08, 2021 | 48.50 | 48.76 | 47.73 | 48.73 | 1,069,702 | +0.55(+1.14%) |
Nov 05, 2021 | 49.08 | 50.04 | 47.66 | 48.18 | 1,181,656 | -1.58(-3.18%) |
Nov 04, 2021 | 49.75 | 50.27 | 49.45 | 49.77 | 678,161 | +0.09(+0.18%) |
Nov 03, 2021 | 50.52 | 50.98 | 49.31 | 49.68 | 1,378,024 | -0.54(-1.08%) |
Nov 02, 2021 | 49.47 | 50.27 | 49.39 | 50.22 | 1,181,578 | +0.90(+1.83%) |
Nov 01, 2021 | 49.57 | 48.79 | 48.07 | 49.32 | 999,956 | -0.20(-0.40%) |
Oct 29, 2021 | 49.32 | 49.86 | 49.19 | 49.51 | 1,700,803 | +0.10(+0.20%) |
Oct 28, 2021 | 47.84 | 49.50 | 47.84 | 49.41 | 1,337,589 | +1.82(+3.82%) |
Oct 27, 2021 | 48.33 | 48.41 | 47.47 | 47.60 | 1,193,182 | -0.58(-1.20%) |
Oct 26, 2021 | 48.29 | 48.41 | 48.17 | 529,765 | -0.05(-0.09%) | |
Oct 25, 2021 | 48.19 | 48.33 | 47.80 | 48.22 | 967,679 | +0.38(+0.79%) |
Oct 22, 2021 | 47.62 | 48.17 | 47.49 | 47.84 | 1,151,255 | +0.41(+0.85%) |
Oct 21, 2021 | 47.66 | 47.75 | 47.22 | 47.43 | 653,375 | -0.04(-0.08%) |
Oct 20, 2021 | 46.93 | 47.48 | 46.93 | 47.47 | 377,217 | +0.54(+1.15%) |
Oct 19, 2021 | 47.38 | 47.47 | 46.87 | 46.93 | 406,041 | -0.41(-0.87%) |
Oct 18, 2021 | 46.65 | 47.60 | 46.39 | 47.34 | 604,480 | +0.45(+0.96%) |
Oct 15, 2021 | 47.36 | 47.36 | 46.50 | 46.89 | 854,831 | -0.30(-0.63%) |
Oct 14, 2021 | 46.72 | 47.22 | 46.63 | 47.19 | 657,354 | +0.57(+1.22%) |
Oct 13, 2021 | 45.52 | 46.74 | 45.32 | 46.62 | 1,183,266 | +1.10(+2.41%) |
Oct 12, 2021 | 44.56 | 45.61 | 44.36 | 45.53 | 963,540 | +1.34(+3.04%) |
Oct 11, 2021 | 44.16 | 44.27 | 43.58 | 44.19 | 621,566 | +0.35(+0.80%) |
Oct 08, 2021 | 44.24 | 44.34 | 43.83 | 43.83 | 664,732 | -0.31(-0.71%) |
Oct 07, 2021 | 44.22 | 44.90 | 44.04 | 44.15 | 1,091,053 | -0.01(-0.02%) |
Oct 06, 2021 | 43.20 | 44.22 | 43.02 | 44.16 | 1,102,279 | +0.93(+2.14%) |
Oct 05, 2021 | 43.70 | 43.74 | 42.96 | 43.23 | 1,356,361 | -0.47(-1.07%) |
Oct 04, 2021 | 43.55 | 43.98 | 43.49 | 43.70 | 1,063,525 | -0.06(-0.14%) |
Oct 01, 2021 | 43.90 | 44.11 | 43.18 | 43.76 | 941,574 | +0.15(+0.35%) |
Sep 30, 2021 | 44.73 | 44.94 | 43.53 | 43.61 | 1,269,273 | -1.01(-2.26%) |
Sep 29, 2021 | 44.12 | 44.99 | 44.12 | 44.62 | 987,265 | +0.59(+1.34%) |
Sep 28, 2021 | 43.71 | 44.47 | 43.31 | 44.03 | 1,361,340 | +0.01(+0.02%) |
Sep 27, 2021 | 44.88 | 45.17 | 43.97 | 44.02 | 1,164,884 | -0.81(-1.81%) |
Sep 24, 2021 | 45.41 | 45.64 | 44.57 | 44.83 | 1,477,798 | -0.58(-1.28%) |
Sep 23, 2021 | 45.99 | 46.16 | 45.33 | 45.41 | 934,941 | -0.51(-1.11%) |
Sep 22, 2021 | 46.72 | 46.72 | 45.76 | 45.92 | 1,113,624 | -0.48(-1.04%) |
Sep 21, 2021 | 46.53 | 46.93 | 46.41 | 46.41 | 651,468 | +0.02(+0.04%) |
Sep 20, 2021 | 45.95 | 46.80 | 45.72 | 46.39 | 881,040 | +0.07(+0.15%) |
Sep 17, 2021 | 47.08 | 47.18 | 46.10 | 46.32 | 2,480,656 | -0.69(-1.46%) |
Sep 16, 2021 | 47.21 | 47.42 | 46.85 | 47.00 | 711,699 | -0.22(-0.47%) |
Sep 15, 2021 | 47.34 | 47.72 | 47.14 | 47.23 | 679,237 | +0.04(+0.08%) |
Sep 14, 2021 | 47.74 | 47.74 | 46.81 | 47.19 | 825,474 | -0.45(-0.94%) |
Sep 13, 2021 | 48.06 | 48.33 | 47.64 | 47.64 | 610,628 | -0.09(-0.19%) |
Sep 10, 2021 | 47.76 | 48.19 | 47.42 | 47.73 | 1,123,920 | +0.10(+0.21%) |
Sep 09, 2021 | 49.06 | 49.06 | 47.60 | 47.63 | 1,460,592 | -1.47(-3.00%) |
Sep 08, 2021 | 48.26 | 49.23 | 48.24 | 49.10 | 896,408 | +0.60(+1.23%) |
Sep 07, 2021 | 48.94 | 48.94 | 48.03 | 48.51 | 1,074,035 | -0.53(-1.08%) |
Sep 03, 2021 | 48.72 | 49.11 | 48.20 | 49.03 | 1,013,156 | +0.28(+0.57%) |
Sep 02, 2021 | 48.21 | 48.77 | 47.95 | 48.76 | 1,515,813 | +0.69(+1.43%) |
Sep 01, 2021 | 47.85 | 48.13 | 47.52 | 48.07 | 1,379,237 | +0.24(+0.50%) |
Aug 31, 2021 | 47.58 | 48.09 | 47.23 | 47.83 | 1,594,808 | +0.12(+0.24%) |
Aug 30, 2021 | 47.20 | 47.83 | 47.15 | 47.71 | 1,623,169 | +0.52(+1.10%) |
Aug 27, 2021 | 46.88 | 47.42 | 46.83 | 47.19 | 1,573,266 | +0.58(+1.25%) |
Aug 26, 2021 | 45.98 | 46.79 | 45.91 | 46.61 | 2,073,496 | +0.98(+2.16%) |
Aug 25, 2021 | 45.33 | 45.96 | 45.26 | 45.63 | 816,448 | +0.19(+0.41%) |
Aug 24, 2021 | 45.65 | 45.80 | 45.01 | 45.44 | 855,941 | -0.12(-0.26%) |
Aug 23, 2021 | 45.82 | 45.94 | 45.36 | 45.56 | 828,457 | -0.34(-0.74%) |
Aug 20, 2021 | 45.70 | 46.24 | 45.50 | 45.90 | 666,670 | +0.30(+0.67%) |
Aug 19, 2021 | 45.02 | 45.65 | 44.92 | 45.59 | 1,020,916 | +0.14(+0.31%) |
Aug 18, 2021 | 45.55 | 45.80 | 45.32 | 45.45 | 701,963 | -0.13(-0.27%) |
Aug 17, 2021 | 45.31 | 45.63 | 45.14 | 45.57 | 817,519 | +0.15(+0.33%) |
Aug 16, 2021 | 45.32 | 45.52 | 45.21 | 45.42 | 529,324 | +0.14(+0.32%) |
Aug 13, 2021 | 45.27 | 45.44 | 45.00 | 45.28 | 694,027 | +0.16(+0.36%) |
Aug 12, 2021 | 45.05 | 45.16 | 44.77 | 45.12 | 652,597 | +0.32(+0.72%) |
Aug 11, 2021 | 44.94 | 45.00 | 44.55 | 44.80 | 804,784 | +0.12(+0.26%) |
Aug 10, 2021 | 44.72 | 45.08 | 44.67 | 44.68 | 886,585 | +0.13(+0.30%) |
Aug 09, 2021 | 44.70 | 45.00 | 44.39 | 44.55 | 1,566,296 | -0.28(-0.62%) |
Aug 06, 2021 | 44.94 | 45.21 | 44.71 | 44.82 | 911,823 | -0.15(-0.34%) |
Aug 05, 2021 | 45.10 | 45.14 | 44.33 | 44.97 | 1,091,118 | +0.08(+0.18%) |
Aug 04, 2021 | 45.11 | 45.34 | 44.73 | 44.89 | 1,054,988 | -0.13(-0.30%) |
Aug 03, 2021 | 44.69 | 45.05 | 44.52 | 45.03 | 842,908 | +0.41(+0.92%) |
Aug 02, 2021 | 44.80 | 45.04 | 44.55 | 44.62 | 1,173,868 | +0.22(+0.50%) |
Jul 30, 2021 | 44.29 | 45.54 | 44.27 | 44.39 | 1,195,585 | +0.30(+0.67%) |
Jul 29, 2021 | 43.93 | 44.55 | 43.90 | 44.10 | 854,169 | +0.21(+0.49%) |
Jul 28, 2021 | 43.70 | 44.11 | 43.47 | 43.88 | 1,329,424 | +0.21(+0.47%) |
Jul 27, 2021 | 43.59 | 43.94 | 43.34 | 43.68 | 774,338 | +0.13(+0.29%) |
Jul 26, 2021 | 43.59 | 43.85 | 43.18 | 43.55 | 691,335 | -0.23(-0.53%) |
Jul 23, 2021 | 42.95 | 43.84 | 42.95 | 43.79 | 719,317 | +0.89(+2.08%) |
Jul 22, 2021 | 42.53 | 43.08 | 42.36 | 42.89 | 974,649 | +0.36(+0.84%) |
Jul 21, 2021 | 42.74 | 43.08 | 42.51 | 42.53 | 1,175,354 | -0.42(-0.98%) |
Jul 20, 2021 | 42.84 | 43.34 | 42.79 | 42.95 | 2,761,646 | +0.51(+1.20%) |
Jul 19, 2021 | 43.20 | 43.32 | 42.25 | 42.45 | 1,615,239 | -0.99(-2.28%) |
Jul 16, 2021 | 43.43 | 43.80 | 43.28 | 43.44 | 975,142 | +0.19(+0.43%) |
Jul 15, 2021 | 43.22 | 43.47 | 43.05 | 43.25 | 1,489,833 | -0.02(-0.04%) |
Jul 14, 2021 | 42.82 | 43.62 | 42.82 | 43.27 | 1,244,117 | +0.38(+0.90%) |
Jul 13, 2021 | 43.71 | 43.71 | 42.84 | 42.88 | 928,067 | -0.83(-1.90%) |
Jul 12, 2021 | 43.37 | 43.72 | 43.21 | 43.71 | 610,300 | +0.35(+0.80%) |
Jul 09, 2021 | 42.48 | 43.37 | 42.40 | 43.37 | 2,344,333 | +0.93(+2.19%) |
Jul 08, 2021 | 42.61 | 42.82 | 42.38 | 42.44 | 1,238,826 | -0.24(-0.57%) |
Jul 07, 2021 | 42.94 | 43.22 | 42.64 | 42.68 | 2,112,605 | -0.27(-0.62%) |
Jul 06, 2021 | 41.94 | 43.06 | 41.80 | 42.95 | 1,296,003 | +1.08(+2.58%) |
Jul 02, 2021 | 41.64 | 41.96 | 41.60 | 41.86 | 727,735 | +0.47(+1.14%) |
Jul 01, 2021 | 41.35 | 41.81 | 41.19 | 41.39 | 1,040,640 | -0.02(-0.04%) |
Jun 30, 2021 | 41.43 | 41.75 | 41.28 | 41.41 | 1,269,438 | -0.17(-0.41%) |
Jun 29, 2021 | 41.77 | 41.98 | 41.52 | 41.58 | 631,929 | -0.19(-0.45%) |
Jun 28, 2021 | 42.40 | 42.48 | 41.44 | 41.76 | 1,101,116 | -0.55(-1.30%) |
Jun 25, 2021 | 41.50 | 42.36 | 41.50 | 42.31 | 1,717,251 | +0.71(+1.71%) |
Jun 24, 2021 | 41.78 | 41.92 | 41.42 | 41.60 | 638,962 | -0.09(-0.21%) |
Jun 23, 2021 | 41.26 | 41.84 | 41.14 | 41.69 | 897,360 | +0.24(+0.58%) |
Jun 22, 2021 | 41.88 | 42.09 | 41.43 | 41.45 | 972,941 | -0.44(-1.06%) |
Jun 21, 2021 | 40.89 | 41.95 | 40.85 | 41.90 | 846,389 | +1.22(+2.99%) |
Jun 18, 2021 | 41.00 | 41.39 | 40.67 | 40.68 | 1,631,923 | -0.46(-1.12%) |
Jun 17, 2021 | 40.60 | 41.23 | 40.38 | 41.14 | 1,009,321 | +0.43(+1.07%) |
Jun 16, 2021 | 41.23 | 41.30 | 40.69 | 40.71 | 1,385,847 | -0.40(-0.97%) |
Jun 15, 2021 | 41.45 | 41.45 | 41.09 | 41.11 | 718,986 | -0.35(-0.83%) |
Jun 14, 2021 | 41.22 | 41.54 | 41.10 | 41.45 | 745,577 | +0.28(+0.69%) |
Jun 11, 2021 | 41.06 | 41.21 | 40.85 | 41.17 | 605,345 | +0.00(+0.00%) |
Jun 10, 2021 | 40.79 | 41.36 | 40.65 | 41.17 | 577,139 | +0.31(+0.76%) |
Jun 09, 2021 | 40.84 | 40.95 | 40.74 | 40.86 | 492,737 | +0.07(+0.17%) |
Jun 08, 2021 | 40.56 | 40.93 | 40.54 | 40.79 | 728,626 | +0.27(+0.66%) |
Jun 07, 2021 | 40.00 | 40.69 | 40.00 | 40.52 | 761,283 | +0.61(+1.53%) |
Jun 04, 2021 | 40.35 | 40.39 | 39.79 | 39.91 | 1,160,970 | -0.19(-0.46%) |
Jun 03, 2021 | 40.02 | 40.17 | 39.60 | 40.10 | 1,060,253 | +0.20(+0.51%) |
Jun 02, 2021 | 39.54 | 39.94 | 39.23 | 39.89 | 1,144,949 | +0.39(+0.99%) |
Jun 01, 2021 | 38.99 | 39.55 | 38.76 | 39.50 | 1,547,516 | +0.64(+1.64%) |
May 28, 2021 | 38.45 | 38.99 | 38.13 | 38.86 | 1,711,474 | +0.66(+1.72%) |
May 27, 2021 | 38.31 | 38.38 | 37.99 | 38.21 | 1,426,620 | -0.03(-0.07%) |
May 26, 2021 | 38.11 | 38.49 | 38.03 | 38.23 | 1,267,501 | +0.18(+0.47%) |
May 25, 2021 | 38.05 | 38.31 | 37.71 | 38.05 | 1,222,499 | -0.05(-0.14%) |
May 24, 2021 | 38.08 | 38.26 | 37.89 | 38.11 | 1,115,563 | +0.21(+0.56%) |
May 21, 2021 | 37.94 | 38.28 | 37.69 | 37.89 | 672,512 | -0.01(-0.02%) |
May 20, 2021 | 37.52 | 37.96 | 37.30 | 37.90 | 924,497 | +0.35(+0.92%) |
May 19, 2021 | 37.47 | 37.58 | 36.91 | 37.56 | 954,806 | -0.11(-0.28%) |
May 18, 2021 | 37.59 | 37.86 | 37.39 | 37.66 | 866,093 | +0.03(+0.07%) |
May 17, 2021 | 37.42 | 37.87 | 37.31 | 37.64 | 1,116,011 | +0.32(+0.86%) |
May 14, 2021 | 37.55 | 37.71 | 37.26 | 37.32 | 1,621,340 | +0.18(+0.48%) |
May 13, 2021 | 36.17 | 37.42 | 36.17 | 37.14 | 1,156,237 | +0.96(+2.65%) |
May 12, 2021 | 36.83 | 36.93 | 36.11 | 36.18 | 741,945 | -0.64(-1.74%) |
May 11, 2021 | 37.66 | 37.66 | 36.58 | 36.82 | 1,115,288 | -1.03(-2.72%) |
May 10, 2021 | 37.73 | 38.26 | 37.61 | 37.85 | 1,326,086 | +0.42(+1.11%) |
May 07, 2021 | 37.21 | 37.50 | 36.99 | 37.43 | 1,128,284 | +0.14(+0.38%) |
May 06, 2021 | 36.99 | 37.47 | 36.96 | 37.29 | 1,196,667 | +0.40(+1.08%) |
May 05, 2021 | 36.98 | 37.41 | 36.31 | 36.89 | 1,576,117 | -0.29(-0.79%) |
May 04, 2021 | 37.05 | 37.54 | 37.00 | 37.18 | 1,513,028 | +0.16(+0.43%) |
May 03, 2021 | 37.64 | 37.74 | 36.85 | 37.03 | 1,568,573 | -0.55(-1.46%) |
Apr 30, 2021 | 37.20 | 37.76 | 36.68 | 37.58 | 1,252,664 | +0.36(+0.98%) |
Apr 29, 2021 | 36.80 | 37.35 | 36.80 | 37.21 | 951,411 | +0.58(+1.57%) |
Apr 28, 2021 | 36.90 | 37.13 | 36.56 | 36.63 | 1,315,144 | -0.22(-0.60%) |
Apr 27, 2021 | 37.07 | 37.07 | 36.75 | 36.86 | 948,723 | -0.02(-0.05%) |
Apr 26, 2021 | 37.66 | 37.69 | 36.83 | 36.87 | 1,101,565 | -0.43(-1.14%) |
Apr 23, 2021 | 37.00 | 37.34 | 36.79 | 37.30 | 841,382 | +0.27(+0.72%) |
Apr 22, 2021 | 36.98 | 37.30 | 36.75 | 37.03 | 1,107,996 | +0.11(+0.29%) |
Apr 21, 2021 | 37.03 | 37.10 | 36.74 | 36.93 | 798,563 | -0.05(-0.14%) |
Apr 20, 2021 | 36.52 | 37.21 | 36.50 | 36.98 | 1,187,058 | +0.55(+1.51%) |
Apr 19, 2021 | 36.16 | 36.53 | 36.00 | 36.43 | 1,183,863 | +0.39(+1.08%) |
Apr 16, 2021 | 36.29 | 36.30 | 36.00 | 36.04 | 731,744 | -0.04(-0.10%) |
Apr 15, 2021 | 35.73 | 36.10 | 35.68 | 36.08 | 678,784 | +0.47(+1.32%) |
Apr 14, 2021 | 35.99 | 35.99 | 35.59 | 35.61 | 765,130 | -0.39(-1.08%) |
Apr 13, 2021 | 35.45 | 36.09 | 35.45 | 36.00 | 1,790,393 | +0.66(+1.86%) |
Apr 12, 2021 | 35.21 | 35.39 | 34.97 | 35.34 | 799,620 | +0.22(+0.63%) |
Apr 09, 2021 | 35.08 | 35.28 | 34.92 | 35.12 | 923,526 | +0.14(+0.41%) |
Apr 08, 2021 | 35.05 | 35.42 | 34.90 | 34.98 | 940,522 | -0.08(-0.23%) |
Apr 07, 2021 | 34.83 | 35.20 | 34.42 | 35.05 | 1,161,796 | +0.27(+0.77%) |
Apr 06, 2021 | 34.41 | 34.82 | 34.33 | 34.79 | 1,067,167 | +0.31(+0.90%) |
Apr 05, 2021 | 34.39 | 34.60 | 34.16 | 34.48 | 899,029 | +0.07(+0.21%) |