Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.97 | 43.42 | 42.16 | 42.23 | 430,683 | -0.96(-2.21%) |
Mar 30, 2022 | 43.64 | 44.46 | 43.17 | 43.19 | 334,800 | -0.34(-0.79%) |
Mar 29, 2022 | 42.27 | 43.89 | 42.27 | 43.53 | 849,359 | +1.67(+4.00%) |
Mar 28, 2022 | 42.91 | 42.91 | 41.60 | 41.86 | 411,010 | -1.21(-2.82%) |
Mar 25, 2022 | 43.73 | 44.14 | 42.79 | 43.07 | 476,572 | -0.38(-0.88%) |
Mar 24, 2022 | 43.33 | 43.66 | 43.08 | 43.46 | 326,802 | +0.21(+0.49%) |
Mar 23, 2022 | 44.08 | 44.49 | 43.24 | 43.24 | 307,962 | -1.02(-2.31%) |
Mar 22, 2022 | 45.33 | 45.68 | 44.12 | 44.27 | 558,636 | -0.66(-1.47%) |
Mar 21, 2022 | 44.37 | 45.31 | 44.29 | 44.93 | 633,256 | +0.60(+1.36%) |
Mar 18, 2022 | 43.75 | 44.33 | 43.29 | 44.33 | 861,834 | +0.55(+1.24%) |
Mar 17, 2022 | 42.93 | 43.91 | 42.59 | 43.78 | 253,635 | +0.48(+1.10%) |
Mar 16, 2022 | 42.33 | 43.97 | 42.33 | 43.30 | 404,819 | +1.34(+3.18%) |
Mar 15, 2022 | 42.73 | 42.96 | 41.74 | 41.97 | 399,419 | -0.36(-0.85%) |
Mar 14, 2022 | 42.83 | 43.10 | 42.02 | 42.33 | 326,837 | -0.14(-0.34%) |
Mar 11, 2022 | 43.73 | 43.73 | 42.37 | 42.47 | 460,628 | -0.91(-2.11%) |
Mar 10, 2022 | 43.75 | 43.96 | 43.12 | 43.38 | 344,269 | -1.23(-2.75%) |
Mar 09, 2022 | 44.41 | 44.94 | 44.22 | 44.61 | 225,769 | +1.09(+2.51%) |
Mar 08, 2022 | 44.03 | 44.28 | 43.05 | 43.52 | 372,534 | -0.36(-0.82%) |
Mar 07, 2022 | 44.83 | 45.05 | 43.78 | 43.88 | 264,743 | -0.95(-2.12%) |
Mar 04, 2022 | 44.74 | 45.16 | 44.47 | 44.83 | 160,330 | -0.70(-1.55%) |
Mar 03, 2022 | 45.56 | 45.71 | 44.87 | 45.53 | 229,304 | +0.11(+0.25%) |
Mar 02, 2022 | 44.73 | 45.88 | 44.73 | 45.42 | 235,480 | +1.08(+2.42%) |
Mar 01, 2022 | 45.48 | 45.76 | 44.02 | 44.34 | 308,423 | -1.05(-2.31%) |
Feb 28, 2022 | 44.57 | 45.60 | 44.38 | 45.39 | 414,701 | +0.51(+1.14%) |
Feb 25, 2022 | 43.53 | 45.00 | 43.68 | 44.88 | 308,526 | +1.80(+4.17%) |
Feb 24, 2022 | 42.10 | 43.29 | 41.73 | 43.08 | 351,124 | +0.17(+0.40%) |
Feb 23, 2022 | 43.54 | 43.78 | 42.81 | 42.91 | 323,800 | -0.41(-0.94%) |
Feb 22, 2022 | 45.22 | 45.34 | 42.93 | 43.32 | 616,776 | -2.28(-5.01%) |
Feb 18, 2022 | 45.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.64 | 45.95 | 45.33 | 45.60 | 237,237 | -0.48(-1.03%) |
Feb 16, 2022 | 45.74 | 46.23 | 45.40 | 46.08 | 268,283 | +0.29(+0.62%) |
Feb 15, 2022 | 45.69 | 46.59 | 45.58 | 45.79 | 228,894 | +0.52(+1.16%) |
Feb 14, 2022 | 45.25 | 45.66 | 44.76 | 45.27 | 262,774 | +0.28(+0.61%) |
Feb 11, 2022 | 45.40 | 45.74 | 44.18 | 44.99 | 358,347 | -0.01(-0.02%) |
Feb 10, 2022 | 45.40 | 46.25 | 44.73 | 45.00 | 362,090 | -1.19(-2.57%) |
Feb 09, 2022 | 46.09 | 46.67 | 45.98 | 46.19 | 304,320 | +0.30(+0.66%) |
Feb 08, 2022 | 44.64 | 45.94 | 44.64 | 45.89 | 366,828 | +1.45(+3.25%) |
Feb 07, 2022 | 43.92 | 44.85 | 43.58 | 44.44 | 352,751 | +0.70(+1.61%) |
Feb 04, 2022 | 44.45 | 44.45 | 43.50 | 43.74 | 490,338 | -0.87(-1.94%) |
Feb 03, 2022 | 44.34 | 44.02 | 44.60 | 508,121 | +0.03(+0.06%) | |
Feb 02, 2022 | 44.17 | 44.68 | 43.57 | 44.57 | 405,201 | +0.30(+0.69%) |
Feb 01, 2022 | 44.04 | 44.49 | 43.36 | 44.27 | 252,430 | +0.05(+0.11%) |
Jan 31, 2022 | 43.17 | 44.23 | 44.22 | 278,956 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.13 | 43.57 | 42.00 | 43.55 | 271,380 | +0.38(+0.88%) |
Jan 27, 2022 | 43.30 | 44.20 | 42.77 | 43.17 | 281,081 | -0.17(-0.39%) |
Jan 26, 2022 | 44.26 | 44.77 | 43.29 | 43.35 | 340,717 | -0.23(-0.52%) |
Jan 25, 2022 | 44.68 | 44.68 | 42.86 | 43.57 | 417,623 | -1.76(-3.88%) |
Jan 24, 2022 | 43.83 | 45.57 | 43.55 | 45.33 | 425,888 | +0.95(+2.14%) |
Jan 21, 2022 | 44.07 | 45.30 | 43.81 | 44.38 | 311,741 | +0.20(+0.45%) |
Jan 20, 2022 | 45.37 | 45.93 | 44.08 | 44.18 | 306,441 | -1.20(-2.64%) |
Jan 19, 2022 | 46.81 | 46.81 | 45.35 | 45.38 | 280,801 | -1.49(-3.19%) |
Jan 18, 2022 | 47.77 | 47.86 | 46.51 | 46.88 | 275,141 | -1.28(-2.67%) |
Jan 14, 2022 | 48.16 | 0 | -0.53(-1.09%) | |||
Jan 13, 2022 | 48.45 | 49.07 | 48.24 | 48.69 | 193,327 | +0.33(+0.69%) |
Jan 12, 2022 | 49.24 | 49.35 | 48.13 | 48.36 | 257,937 | -0.60(-1.22%) |
Jan 11, 2022 | 49.07 | 49.13 | 48.17 | 48.96 | 229,103 | -0.15(-0.31%) |
Jan 10, 2022 | 49.44 | 49.57 | 48.68 | 49.11 | 188,946 | -0.31(-0.64%) |
Jan 07, 2022 | 50.55 | 50.89 | 49.29 | 49.43 | 202,651 | -1.18(-2.33%) |
Jan 06, 2022 | 50.44 | 51.10 | 49.88 | 50.60 | 340,261 | +0.57(+1.14%) |
Jan 05, 2022 | 49.85 | 51.01 | 49.60 | 50.03 | 373,155 | +0.10(+0.21%) |
Jan 04, 2022 | 49.20 | 50.13 | 49.04 | 49.93 | 480,934 | +1.23(+2.52%) |
Jan 03, 2022 | 49.69 | 49.89 | 48.37 | 48.70 | 635,989 | -0.76(-1.54%) |
Dec 31, 2021 | 49.20 | 49.66 | 49.04 | 49.46 | 182,884 | +0.18(+0.37%) |
Dec 30, 2021 | 50.61 | 51.23 | 49.18 | 49.28 | 239,466 | -1.24(-2.45%) |
Dec 29, 2021 | 50.32 | 51.10 | 50.10 | 50.52 | 235,781 | +0.16(+0.32%) |
Dec 28, 2021 | 50.69 | 51.52 | 50.32 | 50.36 | 502,977 | -0.35(-0.69%) |
Dec 27, 2021 | 50.14 | 50.84 | 49.86 | 50.71 | 307,873 | +0.86(+1.72%) |
Dec 23, 2021 | 49.24 | 50.11 | 49.00 | 49.85 | 536,855 | +0.92(+1.89%) |
Dec 22, 2021 | 47.76 | 48.94 | 47.66 | 48.93 | 327,222 | +1.23(+2.57%) |
Dec 21, 2021 | 46.47 | 47.70 | 46.22 | 47.70 | 352,627 | +1.61(+3.49%) |
Dec 20, 2021 | 46.47 | 46.60 | 45.25 | 46.10 | 536,760 | -1.05(-2.22%) |
Dec 17, 2021 | 46.33 | 47.67 | 46.01 | 47.14 | 1,614,343 | +0.81(+1.75%) |
Dec 16, 2021 | 46.99 | 47.39 | 46.16 | 46.33 | 361,408 | -0.33(-0.70%) |
Dec 15, 2021 | 46.22 | 46.79 | 45.50 | 46.66 | 503,567 | +0.34(+0.74%) |
Dec 14, 2021 | 46.70 | 47.36 | 46.32 | 46.32 | 588,566 | -0.45(-0.97%) |
Dec 13, 2021 | 47.61 | 47.72 | 46.57 | 46.77 | 311,290 | -0.85(-1.79%) |
Dec 10, 2021 | 47.69 | 48.25 | 47.36 | 47.63 | 243,682 | +0.00(+0.00%) |
Dec 09, 2021 | 47.07 | 47.88 | 47.07 | 47.63 | 298,642 | -0.12(-0.26%) |
Dec 08, 2021 | 47.57 | 48.36 | 47.39 | 47.75 | 417,330 | +0.19(+0.40%) |
Dec 07, 2021 | 47.83 | 47.89 | 47.10 | 47.56 | 620,911 | +0.95(+2.03%) |
Dec 06, 2021 | 45.92 | 47.11 | 45.51 | 46.61 | 480,863 | +1.56(+3.47%) |
Dec 03, 2021 | 44.66 | 45.26 | 43.99 | 45.05 | 362,670 | +0.80(+1.80%) |
Dec 02, 2021 | 42.94 | 44.59 | 42.90 | 44.25 | 216,917 | +1.69(+3.96%) |
Dec 01, 2021 | 43.36 | 44.13 | 42.57 | 42.57 | 418,256 | +0.32(+0.76%) |
Nov 30, 2021 | 42.71 | 43.16 | 42.16 | 42.24 | 512,972 | -1.02(-2.36%) |
Nov 29, 2021 | 44.58 | 44.75 | 43.04 | 43.27 | 300,956 | -0.56(-1.28%) |
Nov 26, 2021 | 44.18 | 44.18 | 42.74 | 43.83 | 265,687 | -1.89(-4.14%) |
Nov 24, 2021 | 46.35 | 46.47 | 45.71 | 45.72 | 199,421 | -0.99(-2.13%) |
Nov 23, 2021 | 47.20 | 47.73 | 46.70 | 46.72 | 349,559 | -0.38(-0.80%) |
Nov 22, 2021 | 46.66 | 48.15 | 46.62 | 47.09 | 380,742 | +0.70(+1.51%) |
Nov 19, 2021 | 45.77 | 46.56 | 45.16 | 46.39 | 629,968 | +0.45(+0.99%) |
Nov 18, 2021 | 45.66 | 46.02 | 43.63 | 45.94 | 556,284 | +0.38(+0.83%) |
Nov 17, 2021 | 45.54 | 45.79 | 45.12 | 45.56 | 333,665 | -0.15(-0.33%) |
Nov 16, 2021 | 45.99 | 46.01 | 45.40 | 45.71 | 577,985 | -0.28(-0.62%) |
Nov 15, 2021 | 47.21 | 47.21 | 45.77 | 46.00 | 308,069 | -0.90(-1.92%) |
Nov 12, 2021 | 47.36 | 47.51 | 46.87 | 46.90 | 303,485 | -0.46(-0.98%) |
Nov 11, 2021 | 47.60 | 47.93 | 47.29 | 47.36 | 285,541 | -0.16(-0.34%) |
Nov 10, 2021 | 46.98 | 47.54 | 47.52 | 306,318 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.55 | 47.18 | 46.41 | 46.94 | 204,019 | +0.27(+0.57%) |
Nov 08, 2021 | 46.98 | 47.24 | 46.42 | 46.68 | 233,586 | +0.21(+0.45%) |
Nov 05, 2021 | 45.78 | 47.00 | 45.78 | 46.47 | 279,892 | +1.23(+2.72%) |
Nov 04, 2021 | 44.98 | 45.46 | 44.87 | 45.24 | 338,186 | +0.42(+0.93%) |
Nov 03, 2021 | 43.35 | 45.16 | 43.35 | 44.82 | 374,408 | +1.18(+2.71%) |
Nov 02, 2021 | 44.64 | 44.73 | 43.58 | 43.64 | 257,536 | -1.00(-2.25%) |
Nov 01, 2021 | 43.19 | 44.78 | 42.90 | 44.64 | 402,433 | +1.58(+3.67%) |
Oct 29, 2021 | 42.77 | 43.36 | 42.41 | 43.06 | 269,617 | +0.42(+0.98%) |
Oct 28, 2021 | 41.67 | 42.69 | 41.58 | 42.64 | 167,296 | +1.15(+2.76%) |
Oct 27, 2021 | 42.66 | 42.72 | 41.48 | 41.50 | 204,754 | -1.26(-2.95%) |
Oct 26, 2021 | 42.76 | 42.76 | 327,434 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.48 | 42.84 | 42.28 | 42.68 | 210,014 | +0.11(+0.27%) |
Oct 22, 2021 | 43.28 | 43.49 | 42.56 | 42.57 | 252,644 | -0.56(-1.30%) |
Oct 21, 2021 | 42.83 | 43.20 | 42.67 | 43.13 | 179,854 | +0.11(+0.26%) |
Oct 20, 2021 | 42.49 | 43.09 | 42.32 | 43.01 | 169,359 | +0.52(+1.23%) |
Oct 19, 2021 | 42.62 | 42.79 | 42.23 | 42.49 | 186,670 | +0.22(+0.52%) |
Oct 18, 2021 | 42.79 | 42.93 | 42.17 | 42.27 | 252,468 | -0.84(-1.96%) |
Oct 15, 2021 | 44.28 | 44.28 | 43.12 | 43.12 | 298,053 | -0.46(-1.06%) |
Oct 14, 2021 | 43.43 | 43.93 | 43.21 | 43.58 | 249,273 | +0.45(+1.05%) |
Oct 13, 2021 | 43.32 | 43.47 | 42.75 | 43.13 | 292,558 | -0.16(-0.37%) |
Oct 12, 2021 | 42.60 | 43.33 | 42.50 | 43.29 | 298,861 | +0.76(+1.78%) |
Oct 11, 2021 | 42.97 | 43.16 | 42.45 | 42.53 | 216,239 | -0.21(-0.49%) |
Oct 08, 2021 | 42.14 | 42.94 | 41.95 | 42.74 | 183,921 | +0.57(+1.35%) |
Oct 07, 2021 | 41.79 | 42.61 | 41.79 | 42.17 | 205,003 | +0.58(+1.39%) |
Oct 06, 2021 | 41.72 | 41.97 | 40.75 | 41.59 | 258,188 | -0.53(-1.26%) |
Oct 05, 2021 | 42.21 | 42.44 | 41.67 | 42.12 | 361,104 | -0.01(-0.02%) |
Oct 04, 2021 | 41.66 | 42.36 | 41.66 | 42.13 | 331,685 | +0.56(+1.34%) |
Oct 01, 2021 | 40.74 | 42.02 | 40.55 | 41.57 | 378,004 | +1.17(+2.91%) |
Sep 30, 2021 | 41.29 | 41.47 | 40.35 | 40.40 | 414,988 | -0.56(-1.36%) |
Sep 29, 2021 | 40.30 | 41.10 | 39.88 | 40.96 | 300,847 | +0.92(+2.29%) |
Sep 28, 2021 | 40.24 | 40.49 | 39.83 | 40.04 | 479,222 | -0.22(-0.54%) |
Sep 27, 2021 | 39.26 | 40.74 | 39.21 | 40.26 | 414,078 | +1.12(+2.86%) |
Sep 24, 2021 | 39.46 | 39.65 | 39.09 | 39.14 | 558,740 | -0.50(-1.27%) |
Sep 23, 2021 | 39.46 | 40.11 | 39.34 | 39.64 | 321,498 | +0.43(+1.09%) |
Sep 22, 2021 | 39.02 | 39.82 | 38.92 | 39.21 | 345,894 | +0.40(+1.02%) |
Sep 21, 2021 | 39.30 | 39.33 | 38.17 | 38.82 | 559,096 | -0.30(-0.77%) |
Sep 20, 2021 | 38.70 | 39.18 | 38.21 | 39.12 | 609,775 | -0.36(-0.91%) |
Sep 17, 2021 | 39.03 | 39.69 | 38.84 | 39.48 | 2,250,831 | +0.20(+0.51%) |
Sep 16, 2021 | 39.81 | 39.94 | 39.05 | 39.28 | 409,402 | -0.36(-0.91%) |
Sep 15, 2021 | 39.15 | 39.95 | 39.01 | 39.64 | 453,073 | +0.38(+0.98%) |
Sep 14, 2021 | 40.36 | 40.36 | 39.22 | 39.26 | 461,541 | -0.85(-2.11%) |
Sep 13, 2021 | 40.40 | 40.40 | 39.58 | 40.10 | 393,658 | +0.04(+0.09%) |
Sep 10, 2021 | 40.74 | 40.74 | 39.74 | 40.07 | 459,465 | -0.53(-1.30%) |
Sep 09, 2021 | 40.80 | 41.02 | 40.28 | 40.59 | 444,946 | -0.18(-0.44%) |
Sep 08, 2021 | 40.55 | 40.77 | 39.95 | 40.77 | 557,153 | +0.17(+0.42%) |
Sep 07, 2021 | 42.17 | 42.33 | 40.59 | 40.60 | 605,874 | -2.04(-4.77%) |
Sep 03, 2021 | 43.53 | 43.53 | 42.57 | 42.64 | 248,974 | -0.80(-1.84%) |
Sep 02, 2021 | 43.19 | 43.44 | 42.63 | 43.44 | 474,881 | +0.55(+1.27%) |
Sep 01, 2021 | 43.70 | 43.70 | 42.79 | 42.89 | 293,169 | -0.85(-1.94%) |
Aug 31, 2021 | 44.12 | 44.17 | 43.59 | 43.74 | 348,981 | -0.20(-0.45%) |
Aug 30, 2021 | 43.81 | 44.13 | 43.25 | 43.94 | 249,748 | +0.41(+0.93%) |
Aug 27, 2021 | 42.81 | 43.78 | 42.74 | 43.53 | 336,275 | +1.13(+2.67%) |
Aug 26, 2021 | 42.28 | 42.49 | 41.91 | 42.40 | 269,470 | -0.14(-0.33%) |
Aug 25, 2021 | 42.40 | 42.88 | 42.25 | 42.55 | 226,493 | +0.14(+0.33%) |
Aug 24, 2021 | 42.04 | 42.54 | 41.90 | 42.40 | 236,589 | +0.60(+1.44%) |
Aug 23, 2021 | 41.54 | 41.89 | 41.38 | 41.80 | 268,401 | +0.26(+0.64%) |
Aug 20, 2021 | 41.24 | 41.73 | 40.94 | 41.54 | 542,557 | +0.30(+0.73%) |
Aug 19, 2021 | 40.52 | 41.30 | 40.52 | 41.24 | 491,224 | +0.12(+0.30%) |
Aug 18, 2021 | 41.24 | 41.76 | 40.52 | 41.11 | 593,929 | -0.19(-0.46%) |
Aug 17, 2021 | 41.10 | 41.57 | 40.61 | 41.30 | 508,826 | -0.44(-1.06%) |
Aug 16, 2021 | 41.08 | 42.07 | 40.58 | 41.74 | 465,431 | +0.49(+1.19%) |
Aug 13, 2021 | 41.63 | 41.82 | 40.51 | 41.25 | 561,070 | -0.38(-0.91%) |
Aug 12, 2021 | 43.06 | 43.06 | 41.47 | 41.63 | 260,987 | -1.53(-3.54%) |
Aug 11, 2021 | 42.76 | 43.17 | 41.86 | 43.16 | 490,825 | +0.67(+1.57%) |
Aug 10, 2021 | 41.21 | 42.60 | 41.12 | 42.49 | 354,843 | +1.34(+3.25%) |
Aug 09, 2021 | 42.69 | 45.61 | 39.98 | 41.15 | 934,004 | -1.75(-4.09%) |
Aug 06, 2021 | 43.08 | 43.22 | 42.24 | 42.90 | 308,391 | +0.39(+0.91%) |
Aug 05, 2021 | 42.17 | 43.22 | 41.81 | 42.52 | 313,192 | +1.24(+3.01%) |
Aug 04, 2021 | 41.70 | 41.98 | 41.23 | 41.27 | 202,821 | -0.94(-2.23%) |
Aug 03, 2021 | 41.99 | 42.43 | 41.31 | 42.22 | 388,187 | +0.28(+0.67%) |
Aug 02, 2021 | 42.92 | 43.72 | 41.84 | 41.93 | 270,905 | -0.75(-1.77%) |
Jul 30, 2021 | 42.94 | 43.33 | 42.37 | 42.69 | 341,648 | -0.25(-0.59%) |
Jul 29, 2021 | 43.11 | 43.72 | 42.78 | 42.94 | 338,347 | +0.20(+0.46%) |
Jul 28, 2021 | 42.45 | 43.06 | 41.81 | 42.74 | 236,172 | +0.60(+1.43%) |
Jul 27, 2021 | 41.76 | 42.15 | 41.44 | 42.14 | 346,064 | -0.08(-0.18%) |
Jul 26, 2021 | 42.24 | 42.59 | 41.85 | 42.22 | 319,842 | +0.31(+0.74%) |
Jul 23, 2021 | 41.83 | 42.04 | 41.41 | 41.90 | 233,696 | +0.32(+0.77%) |
Jul 22, 2021 | 42.19 | 42.54 | 41.49 | 41.58 | 336,650 | -0.88(-2.06%) |
Jul 21, 2021 | 42.37 | 42.96 | 42.24 | 42.46 | 256,391 | +0.47(+1.12%) |
Jul 20, 2021 | 40.51 | 42.40 | 40.42 | 41.99 | 540,630 | +1.57(+3.89%) |
Jul 19, 2021 | 40.08 | 41.20 | 39.82 | 40.42 | 526,889 | -0.61(-1.49%) |
Jul 16, 2021 | 41.46 | 41.49 | 40.95 | 41.03 | 520,068 | -0.06(-0.14%) |
Jul 15, 2021 | 40.75 | 41.41 | 40.71 | 41.08 | 331,714 | +0.01(+0.02%) |
Jul 14, 2021 | 41.53 | 41.69 | 40.88 | 41.08 | 323,811 | -0.17(-0.41%) |
Jul 13, 2021 | 42.17 | 42.59 | 41.22 | 41.24 | 420,820 | -1.34(-3.14%) |
Jul 12, 2021 | 41.61 | 42.66 | 41.61 | 42.58 | 296,499 | +0.57(+1.37%) |
Jul 09, 2021 | 41.58 | 42.35 | 41.14 | 42.01 | 273,571 | +1.06(+2.58%) |
Jul 08, 2021 | 40.17 | 41.27 | 39.89 | 40.95 | 452,195 | -0.08(-0.21%) |
Jul 07, 2021 | 40.62 | 41.43 | 40.46 | 41.04 | 390,583 | +0.20(+0.48%) |
Jul 06, 2021 | 41.40 | 41.40 | 40.18 | 40.84 | 302,617 | -0.53(-1.28%) |
Jul 02, 2021 | 41.83 | 41.83 | 41.35 | 41.37 | 191,093 | -0.50(-1.19%) |
Jul 01, 2021 | 42.00 | 42.24 | 41.71 | 41.87 | 272,740 | +0.33(+0.79%) |
Jun 30, 2021 | 40.75 | 41.66 | 40.71 | 41.54 | 286,723 | +0.65(+1.59%) |
Jun 29, 2021 | 40.66 | 41.20 | 40.66 | 40.89 | 296,319 | +0.32(+0.79%) |
Jun 28, 2021 | 40.90 | 40.90 | 40.15 | 40.57 | 309,434 | -0.22(-0.53%) |
Jun 25, 2021 | 41.25 | 41.79 | 40.71 | 40.78 | 2,266,169 | -0.27(-0.67%) |
Jun 24, 2021 | 40.65 | 41.27 | 39.87 | 41.06 | 556,907 | +0.59(+1.47%) |
Jun 23, 2021 | 40.57 | 41.11 | 40.35 | 40.46 | 992,689 | -0.25(-0.62%) |
Jun 22, 2021 | 40.24 | 40.91 | 39.55 | 40.72 | 351,134 | +0.32(+0.79%) |
Jun 21, 2021 | 39.21 | 40.46 | 39.13 | 40.40 | 559,236 | +1.71(+4.43%) |
Jun 18, 2021 | 38.79 | 39.31 | 38.50 | 38.68 | 1,373,678 | -0.98(-2.47%) |
Jun 17, 2021 | 41.03 | 41.06 | 39.09 | 39.66 | 415,280 | -1.39(-3.40%) |
Jun 16, 2021 | 41.63 | 41.63 | 40.91 | 41.06 | 448,129 | -1.24(-2.94%) |
Jun 15, 2021 | 41.99 | 42.30 | 41.61 | 42.30 | 350,350 | +0.59(+1.41%) |
Jun 14, 2021 | 42.61 | 42.82 | 41.16 | 41.71 | 583,416 | -0.93(-2.18%) |
Jun 11, 2021 | 42.56 | 42.94 | 42.22 | 42.64 | 218,016 | +0.38(+0.89%) |
Jun 10, 2021 | 42.95 | 43.10 | 42.17 | 42.26 | 370,874 | -0.52(-1.21%) |
Jun 09, 2021 | 42.94 | 43.18 | 42.59 | 42.78 | 485,078 | -0.21(-0.48%) |
Jun 08, 2021 | 42.52 | 43.29 | 42.14 | 42.99 | 420,279 | +0.32(+0.75%) |
Jun 07, 2021 | 43.04 | 43.04 | 42.58 | 42.67 | 297,887 | -0.22(-0.50%) |
Jun 04, 2021 | 42.69 | 43.07 | 42.34 | 42.88 | 313,222 | +0.30(+0.70%) |
Jun 03, 2021 | 42.34 | 42.62 | 41.66 | 42.58 | 412,535 | +0.11(+0.27%) |
Jun 02, 2021 | 43.48 | 43.68 | 42.27 | 42.47 | 430,798 | -1.37(-3.12%) |
Jun 01, 2021 | 43.03 | 43.92 | 42.82 | 43.84 | 409,300 | +1.08(+2.52%) |
May 28, 2021 | 43.16 | 43.24 | 42.20 | 42.76 | 301,054 | -0.34(-0.78%) |
May 27, 2021 | 43.79 | 43.82 | 43.10 | 43.10 | 306,590 | -0.05(-0.11%) |
May 26, 2021 | 42.40 | 43.28 | 42.12 | 43.15 | 469,285 | +0.87(+2.06%) |
May 25, 2021 | 43.43 | 43.81 | 42.24 | 42.27 | 432,667 | -1.06(-2.45%) |
May 24, 2021 | 43.29 | 43.64 | 42.86 | 43.33 | 234,478 | +0.32(+0.74%) |
May 21, 2021 | 42.77 | 43.29 | 42.70 | 43.01 | 269,769 | +0.71(+1.68%) |
May 20, 2021 | 42.04 | 42.36 | 41.66 | 42.30 | 266,196 | +0.08(+0.18%) |
May 19, 2021 | 42.02 | 42.23 | 41.46 | 42.23 | 333,906 | -0.48(-1.12%) |
May 18, 2021 | 43.46 | 43.68 | 42.69 | 42.71 | 417,079 | -0.69(-1.60%) |
May 17, 2021 | 43.65 | 44.09 | 42.81 | 43.40 | 382,738 | -0.38(-0.86%) |
May 14, 2021 | 43.23 | 43.77 | 42.92 | 43.77 | 363,502 | +0.86(+2.01%) |
May 13, 2021 | 41.47 | 43.21 | 41.47 | 42.91 | 435,164 | +1.58(+3.83%) |
May 12, 2021 | 43.13 | 43.40 | 41.12 | 41.33 | 343,299 | -2.01(-4.63%) |
May 11, 2021 | 43.06 | 43.71 | 42.52 | 43.33 | 346,719 | -0.40(-0.92%) |
May 10, 2021 | 43.77 | 44.74 | 43.55 | 43.74 | 608,975 | +0.49(+1.13%) |
May 07, 2021 | 43.62 | 44.07 | 42.82 | 43.25 | 429,727 | -0.59(-1.35%) |
May 06, 2021 | 43.16 | 43.84 | 42.97 | 43.84 | 505,705 | +0.68(+1.56%) |
May 05, 2021 | 44.10 | 46.15 | 42.78 | 43.16 | 590,329 | -3.17(-6.84%) |
May 04, 2021 | 46.30 | 46.54 | 45.58 | 46.33 | 287,945 | -0.18(-0.38%) |
May 03, 2021 | 46.56 | 47.05 | 46.06 | 46.51 | 496,268 | +0.48(+1.04%) |
Apr 30, 2021 | 46.69 | 47.29 | 45.99 | 46.03 | 369,179 | -1.27(-2.68%) |
Apr 29, 2021 | 47.36 | 47.58 | 46.73 | 47.30 | 135,146 | +0.32(+0.68%) |
Apr 28, 2021 | 46.62 | 47.16 | 46.18 | 46.98 | 181,658 | +0.41(+0.89%) |
Apr 27, 2021 | 46.69 | 46.93 | 46.29 | 46.57 | 180,658 | -0.20(-0.42%) |
Apr 26, 2021 | 46.96 | 47.55 | 46.73 | 46.77 | 171,870 | +0.28(+0.61%) |
Apr 23, 2021 | 46.06 | 46.91 | 45.71 | 46.48 | 225,858 | +0.75(+1.64%) |
Apr 22, 2021 | 46.18 | 46.44 | 45.56 | 45.73 | 252,278 | -0.16(-0.35%) |
Apr 21, 2021 | 44.69 | 46.33 | 44.58 | 45.89 | 289,238 | +1.16(+2.60%) |
Apr 20, 2021 | 45.57 | 46.02 | 44.16 | 44.73 | 324,402 | -1.14(-2.49%) |
Apr 19, 2021 | 46.66 | 46.71 | 45.74 | 45.88 | 317,702 | -1.10(-2.34%) |
Apr 16, 2021 | 47.85 | 47.85 | 46.76 | 46.97 | 471,445 | -0.38(-0.79%) |
Apr 15, 2021 | 47.33 | 47.51 | 46.65 | 47.35 | 151,339 | +0.37(+0.78%) |
Apr 14, 2021 | 46.84 | 47.92 | 46.84 | 46.98 | 178,961 | +0.03(+0.06%) |
Apr 13, 2021 | 47.74 | 47.74 | 46.33 | 46.95 | 190,391 | -0.71(-1.50%) |
Apr 12, 2021 | 47.32 | 47.79 | 46.85 | 47.67 | 174,178 | +0.35(+0.73%) |
Apr 09, 2021 | 46.33 | 47.39 | 46.32 | 47.32 | 278,111 | +1.11(+2.39%) |
Apr 08, 2021 | 46.13 | 46.43 | 45.57 | 46.21 | 325,591 | +0.11(+0.24%) |
Apr 07, 2021 | 46.75 | 46.75 | 45.89 | 46.10 | 271,637 | -0.77(-1.64%) |
Apr 06, 2021 | 46.81 | 47.52 | 46.65 | 46.87 | 267,151 | +0.23(+0.48%) |
Apr 05, 2021 | 45.92 | 46.67 | 45.15 | 46.64 | 359,744 | +1.41(+3.11%) |