Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.05 | 45.05 | 43.53 | 43.55 | 1,740,283 | -1.30(-2.91%) |
Mar 30, 2022 | 45.19 | 45.30 | 44.65 | 44.86 | 1,432,288 | -0.52(-1.14%) |
Mar 29, 2022 | 44.61 | 45.58 | 44.47 | 45.37 | 1,414,220 | +1.71(+3.91%) |
Mar 28, 2022 | 44.13 | 44.23 | 43.35 | 43.67 | 1,265,583 | -0.26(-0.59%) |
Mar 25, 2022 | 43.90 | 44.07 | 43.35 | 43.93 | 1,665,610 | +0.38(+0.88%) |
Mar 24, 2022 | 43.88 | 44.26 | 43.25 | 43.54 | 1,769,018 | +0.02(+0.04%) |
Mar 23, 2022 | 44.71 | 44.71 | 43.47 | 43.52 | 917,942 | -1.24(-2.76%) |
Mar 22, 2022 | 44.41 | 45.33 | 44.41 | 44.76 | 1,841,539 | +0.37(+0.84%) |
Mar 21, 2022 | 44.87 | 45.42 | 44.01 | 44.39 | 1,470,266 | -0.45(-1.01%) |
Mar 18, 2022 | 43.92 | 45.31 | 43.88 | 44.84 | 4,249,412 | +0.10(+0.21%) |
Mar 17, 2022 | 44.86 | 45.04 | 44.46 | 44.74 | 2,433,654 | -0.39(-0.87%) |
Mar 16, 2022 | 44.02 | 45.17 | 44.02 | 45.13 | 2,391,489 | +1.54(+3.54%) |
Mar 15, 2022 | 43.74 | 44.41 | 43.23 | 43.59 | 1,532,116 | +0.28(+0.64%) |
Mar 14, 2022 | 42.71 | 44.28 | 42.56 | 43.31 | 2,151,515 | +1.06(+2.52%) |
Mar 11, 2022 | 43.05 | 43.31 | 42.21 | 42.25 | 1,338,817 | -0.38(-0.90%) |
Mar 10, 2022 | 42.25 | 43.48 | 42.25 | 42.63 | 2,238,891 | -0.61(-1.42%) |
Mar 09, 2022 | 42.05 | 43.66 | 41.59 | 43.24 | 1,579,983 | +2.44(+5.97%) |
Mar 08, 2022 | 41.22 | 41.89 | 40.63 | 40.81 | 3,203,128 | -0.30(-0.72%) |
Mar 07, 2022 | 43.04 | 43.04 | 41.08 | 41.11 | 1,900,549 | -2.00(-4.65%) |
Mar 04, 2022 | 44.47 | 44.47 | 42.65 | 43.11 | 2,264,196 | -1.96(-4.34%) |
Mar 03, 2022 | 45.74 | 45.90 | 44.75 | 45.07 | 3,070,893 | -0.39(-0.87%) |
Mar 02, 2022 | 44.18 | 46.31 | 44.17 | 45.46 | 3,327,952 | +1.72(+3.92%) |
Mar 01, 2022 | 44.67 | 44.91 | 43.52 | 43.74 | 1,981,085 | -1.04(-2.32%) |
Feb 28, 2022 | 44.95 | 45.20 | 43.90 | 44.78 | 2,563,178 | -1.03(-2.25%) |
Feb 25, 2022 | 43.71 | 45.94 | 44.12 | 45.81 | 1,789,652 | +2.00(+4.57%) |
Feb 24, 2022 | 42.17 | 43.84 | 41.62 | 43.81 | 2,714,435 | +0.42(+0.97%) |
Feb 23, 2022 | 46.02 | 46.19 | 43.29 | 43.39 | 3,033,488 | -2.49(-5.43%) |
Feb 22, 2022 | 46.02 | 47.19 | 45.71 | 45.88 | 4,067,879 | -1.02(-2.18%) |
Feb 18, 2022 | 46.90 | 0 | +1.46(+3.21%) | |||
Feb 17, 2022 | 49.60 | 49.60 | 44.70 | 45.44 | 6,770,349 | -7.59(-14.32%) |
Feb 16, 2022 | 52.22 | 53.26 | 52.22 | 53.03 | 1,414,447 | +0.69(+1.31%) |
Feb 15, 2022 | 51.91 | 52.56 | 51.53 | 52.35 | 1,151,506 | +1.06(+2.06%) |
Feb 14, 2022 | 51.31 | 51.79 | 50.92 | 51.29 | 1,484,374 | +0.07(+0.13%) |
Feb 11, 2022 | 52.37 | 52.59 | 50.98 | 51.22 | 1,542,572 | -1.13(-2.15%) |
Feb 10, 2022 | 53.61 | 54.14 | 52.14 | 52.35 | 1,787,000 | -1.99(-3.67%) |
Feb 09, 2022 | 53.73 | 54.73 | 53.73 | 54.34 | 1,233,953 | +1.11(+2.08%) |
Feb 08, 2022 | 52.72 | 53.47 | 52.45 | 53.23 | 1,355,087 | +0.73(+1.40%) |
Feb 07, 2022 | 52.63 | 52.81 | 51.97 | 52.50 | 1,277,011 | +0.02(+0.04%) |
Feb 04, 2022 | 52.86 | 53.00 | 51.84 | 52.48 | 1,368,697 | -0.63(-1.19%) |
Feb 03, 2022 | 53.98 | 53.01 | 53.11 | 1,182,270 | -1.37(-2.52%) | |
Feb 02, 2022 | 52.97 | 54.69 | 52.97 | 54.48 | 2,433,598 | +1.34(+2.53%) |
Feb 01, 2022 | 52.31 | 53.25 | 51.77 | 53.14 | 2,069,849 | +0.78(+1.49%) |
Jan 31, 2022 | 51.18 | 52.40 | 52.36 | 1,637,234 | +0.69(+1.33%) | |
Jan 28, 2022 | 51.30 | 51.69 | 50.24 | 51.67 | 1,249,908 | +0.53(+1.04%) |
Jan 27, 2022 | 52.35 | 52.82 | 50.77 | 51.14 | 1,314,782 | -0.60(-1.16%) |
Jan 26, 2022 | 52.54 | 53.06 | 51.48 | 51.74 | 1,922,797 | -0.37(-0.71%) |
Jan 25, 2022 | 52.09 | 52.62 | 51.12 | 52.11 | 1,777,534 | -0.63(-1.19%) |
Jan 24, 2022 | 50.55 | 52.88 | 50.08 | 52.74 | 2,809,087 | +1.47(+2.87%) |
Jan 21, 2022 | 51.08 | 52.10 | 50.81 | 51.27 | 1,723,875 | +0.23(+0.45%) |
Jan 20, 2022 | 52.48 | 53.05 | 50.92 | 51.04 | 1,180,129 | -1.17(-2.25%) |
Jan 19, 2022 | 53.21 | 53.40 | 52.14 | 52.21 | 1,072,055 | -0.63(-1.19%) |
Jan 18, 2022 | 53.48 | 53.61 | 52.41 | 52.84 | 1,098,053 | -1.22(-2.26%) |
Jan 14, 2022 | 54.06 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 55.23 | 55.67 | 54.66 | 54.85 | 1,418,708 | -0.19(-0.35%) |
Jan 12, 2022 | 55.30 | 55.93 | 54.79 | 55.04 | 947,507 | +0.08(+0.14%) |
Jan 11, 2022 | 55.09 | 55.24 | 54.19 | 54.96 | 1,607,061 | -0.06(-0.10%) |
Jan 10, 2022 | 55.12 | 55.42 | 54.24 | 55.02 | 1,369,615 | -0.56(-1.01%) |
Jan 07, 2022 | 56.60 | 56.70 | 55.53 | 55.58 | 1,327,751 | -1.04(-1.84%) |
Jan 06, 2022 | 56.32 | 56.90 | 55.78 | 56.62 | 1,224,381 | +0.61(+1.09%) |
Jan 05, 2022 | 56.74 | 57.27 | 55.78 | 56.01 | 1,541,359 | -0.73(-1.29%) |
Jan 04, 2022 | 56.15 | 57.18 | 55.98 | 56.74 | 1,671,875 | +0.82(+1.47%) |
Jan 03, 2022 | 57.48 | 57.64 | 55.37 | 55.92 | 1,080,987 | -1.34(-2.34%) |
Dec 31, 2021 | 56.42 | 57.45 | 56.42 | 57.26 | 963,704 | +0.66(+1.16%) |
Dec 30, 2021 | 56.54 | 57.05 | 56.13 | 56.60 | 728,908 | +0.03(+0.05%) |
Dec 29, 2021 | 56.14 | 56.80 | 56.01 | 56.57 | 501,283 | +0.48(+0.85%) |
Dec 28, 2021 | 55.95 | 56.43 | 55.94 | 56.10 | 578,987 | +0.17(+0.31%) |
Dec 27, 2021 | 55.12 | 56.01 | 54.96 | 55.92 | 1,009,903 | +0.86(+1.56%) |
Dec 23, 2021 | 54.76 | 55.40 | 54.59 | 55.07 | 1,219,387 | +0.43(+0.79%) |
Dec 22, 2021 | 54.06 | 54.66 | 53.73 | 54.64 | 1,238,381 | +0.41(+0.76%) |
Dec 21, 2021 | 54.23 | 54.23 | 53.01 | 54.23 | 1,912,710 | +1.52(+2.88%) |
Dec 20, 2021 | 52.60 | 53.16 | 51.46 | 52.71 | 1,777,067 | -0.45(-0.84%) |
Dec 17, 2021 | 53.80 | 54.01 | 52.97 | 53.16 | 3,361,622 | -0.92(-1.69%) |
Dec 16, 2021 | 54.68 | 55.14 | 53.94 | 54.07 | 1,123,022 | -0.15(-0.28%) |
Dec 15, 2021 | 53.75 | 54.26 | 53.21 | 54.23 | 1,240,840 | +0.48(+0.89%) |
Dec 14, 2021 | 53.56 | 54.15 | 53.40 | 53.75 | 2,007,074 | -0.09(-0.16%) |
Dec 13, 2021 | 55.33 | 55.48 | 53.52 | 53.83 | 2,352,200 | -1.46(-2.64%) |
Dec 10, 2021 | 54.94 | 55.35 | 54.58 | 55.29 | 1,485,018 | +0.68(+1.24%) |
Dec 09, 2021 | 55.02 | 55.31 | 54.57 | 54.62 | 1,727,849 | -0.45(-0.81%) |
Dec 08, 2021 | 56.06 | 56.18 | 54.84 | 55.07 | 1,869,144 | -0.91(-1.62%) |
Dec 07, 2021 | 55.02 | 56.26 | 54.91 | 55.97 | 1,913,443 | +1.56(+2.88%) |
Dec 06, 2021 | 54.63 | 55.14 | 54.18 | 54.41 | 3,525,447 | +0.47(+0.87%) |
Dec 03, 2021 | 55.16 | 55.48 | 53.51 | 53.94 | 1,507,865 | -0.83(-1.52%) |
Dec 02, 2021 | 53.90 | 55.14 | 53.68 | 54.77 | 1,865,932 | +1.28(+2.39%) |
Dec 01, 2021 | 54.23 | 55.09 | 53.46 | 53.49 | 2,426,252 | +0.17(+0.32%) |
Nov 30, 2021 | 54.66 | 54.78 | 53.06 | 53.32 | 3,345,783 | -1.62(-2.95%) |
Nov 29, 2021 | 55.48 | 55.88 | 54.62 | 54.94 | 1,331,569 | +0.04(+0.07%) |
Nov 26, 2021 | 55.32 | 55.83 | 54.67 | 54.90 | 886,377 | -1.78(-3.15%) |
Nov 24, 2021 | 56.44 | 56.90 | 56.14 | 56.69 | 736,306 | -0.18(-0.32%) |
Nov 23, 2021 | 56.24 | 57.18 | 55.92 | 56.87 | 1,278,336 | +0.75(+1.34%) |
Nov 22, 2021 | 55.75 | 56.52 | 55.75 | 56.11 | 1,715,223 | +0.57(+1.03%) |
Nov 19, 2021 | 56.61 | 56.75 | 55.48 | 55.54 | 1,319,650 | -0.83(-1.47%) |
Nov 18, 2021 | 57.10 | 56.40 | 56.16 | 56.37 | 1,991,698 | -0.51(-0.89%) |
Nov 17, 2021 | 56.56 | 56.91 | 56.11 | 56.88 | 1,378,182 | +0.55(+0.98%) |
Nov 16, 2021 | 56.12 | 56.85 | 56.03 | 56.32 | 880,080 | +0.17(+0.31%) |
Nov 15, 2021 | 56.12 | 56.68 | 55.96 | 56.15 | 1,033,128 | +0.31(+0.56%) |
Nov 12, 2021 | 55.17 | 55.89 | 54.92 | 55.84 | 970,029 | +0.77(+1.40%) |
Nov 11, 2021 | 54.39 | 55.15 | 54.39 | 55.07 | 1,765,376 | +0.86(+1.58%) |
Nov 10, 2021 | 54.67 | 54.21 | 1,512,491 | -0.49(-0.89%) | ||
Nov 09, 2021 | 54.51 | 55.29 | 54.47 | 54.69 | 1,047,234 | +0.06(+0.10%) |
Nov 08, 2021 | 54.73 | 55.26 | 54.38 | 54.64 | 1,258,252 | +0.24(+0.44%) |
Nov 05, 2021 | 55.08 | 55.60 | 54.36 | 54.40 | 1,184,720 | -0.13(-0.24%) |
Nov 04, 2021 | 54.09 | 54.75 | 53.90 | 54.53 | 1,133,405 | +0.68(+1.27%) |
Nov 03, 2021 | 53.52 | 54.22 | 53.23 | 53.85 | 1,380,348 | +0.17(+0.32%) |
Nov 02, 2021 | 53.09 | 54.12 | 53.02 | 53.68 | 1,831,972 | +0.80(+1.51%) |
Nov 01, 2021 | 52.75 | 53.27 | 52.13 | 52.88 | 1,378,607 | +0.57(+1.09%) |
Oct 29, 2021 | 53.55 | 53.84 | 51.91 | 52.31 | 1,774,740 | -1.21(-2.25%) |
Oct 28, 2021 | 52.90 | 54.45 | 52.38 | 53.52 | 3,478,420 | +2.04(+3.97%) |
Oct 27, 2021 | 52.22 | 52.46 | 51.34 | 51.47 | 1,825,855 | -0.75(-1.44%) |
Oct 26, 2021 | 53.93 | 52.20 | 52.22 | 1,370,378 | -1.52(-2.83%) | |
Oct 25, 2021 | 53.63 | 53.74 | 1,268,454 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.81 | 54.12 | 53.27 | 53.52 | 862,686 | -0.07(-0.12%) |
Oct 21, 2021 | 52.57 | 53.60 | 52.33 | 53.58 | 1,581,001 | +0.88(+1.68%) |
Oct 20, 2021 | 52.08 | 52.71 | 51.81 | 52.70 | 1,193,698 | +0.36(+0.69%) |
Oct 19, 2021 | 52.93 | 53.58 | 52.08 | 52.34 | 3,182,706 | -0.43(-0.81%) |
Oct 18, 2021 | 52.50 | 52.77 | 51.77 | 52.77 | 1,822,829 | +0.29(+0.56%) |
Oct 15, 2021 | 52.18 | 52.85 | 52.10 | 52.47 | 2,095,970 | +0.63(+1.21%) |
Oct 14, 2021 | 51.31 | 52.19 | 50.98 | 51.84 | 2,420,777 | +0.93(+1.82%) |
Oct 13, 2021 | 50.18 | 51.07 | 49.56 | 50.92 | 3,052,206 | +0.78(+1.56%) |
Oct 12, 2021 | 49.73 | 50.39 | 49.60 | 50.13 | 1,821,894 | +0.47(+0.94%) |
Oct 11, 2021 | 49.89 | 50.45 | 49.63 | 49.67 | 1,630,014 | -0.21(-0.42%) |
Oct 08, 2021 | 49.38 | 50.32 | 49.20 | 49.88 | 1,876,429 | +0.53(+1.08%) |
Oct 07, 2021 | 47.84 | 49.36 | 47.84 | 49.35 | 2,240,419 | +2.02(+4.27%) |
Oct 06, 2021 | 48.20 | 48.48 | 47.01 | 47.32 | 2,492,733 | -1.22(-2.50%) |
Oct 05, 2021 | 48.48 | 48.78 | 47.88 | 48.54 | 3,192,709 | +0.11(+0.24%) |
Oct 04, 2021 | 48.71 | 49.69 | 48.43 | 48.43 | 1,511,727 | -0.25(-0.51%) |
Oct 01, 2021 | 47.96 | 48.98 | 47.40 | 48.67 | 1,512,891 | +0.88(+1.85%) |
Sep 30, 2021 | 48.85 | 48.95 | 47.78 | 47.79 | 1,777,657 | -1.03(-2.10%) |
Sep 29, 2021 | 49.14 | 49.48 | 48.56 | 48.81 | 1,416,373 | -0.23(-0.46%) |
Sep 28, 2021 | 49.68 | 50.01 | 48.92 | 49.04 | 1,120,269 | -0.82(-1.64%) |
Sep 27, 2021 | 49.74 | 50.13 | 49.70 | 49.86 | 1,477,276 | +0.18(+0.36%) |
Sep 24, 2021 | 49.18 | 49.83 | 49.03 | 49.68 | 1,309,107 | +0.45(+0.91%) |
Sep 23, 2021 | 48.35 | 49.49 | 48.35 | 49.23 | 1,927,577 | +1.22(+2.53%) |
Sep 22, 2021 | 47.33 | 48.51 | 47.33 | 48.02 | 1,658,348 | +0.97(+2.06%) |
Sep 21, 2021 | 47.84 | 48.46 | 46.97 | 47.05 | 2,108,724 | -0.30(-0.64%) |
Sep 20, 2021 | 47.85 | 47.92 | 46.74 | 47.35 | 2,450,264 | -1.00(-2.06%) |
Sep 17, 2021 | 49.35 | 49.73 | 48.17 | 48.35 | 4,183,157 | -1.26(-2.55%) |
Sep 16, 2021 | 50.34 | 50.34 | 49.15 | 49.61 | 1,421,184 | -0.40(-0.80%) |
Sep 15, 2021 | 48.64 | 50.04 | 48.16 | 50.01 | 1,898,983 | +1.47(+3.03%) |
Sep 14, 2021 | 48.47 | 48.73 | 48.17 | 48.54 | 1,551,789 | +0.15(+0.31%) |
Sep 13, 2021 | 48.44 | 48.76 | 48.01 | 48.39 | 1,654,699 | +0.25(+0.51%) |
Sep 10, 2021 | 48.59 | 48.62 | 48.06 | 48.14 | 1,498,370 | -0.09(-0.20%) |
Sep 09, 2021 | 48.33 | 48.48 | 47.96 | 48.24 | 1,318,819 | -0.05(-0.10%) |
Sep 08, 2021 | 48.08 | 48.30 | 47.67 | 48.28 | 1,112,074 | +0.01(+0.02%) |
Sep 07, 2021 | 48.27 | 48.85 | 48.02 | 48.27 | 1,497,326 | -0.01(-0.02%) |
Sep 03, 2021 | 48.73 | 48.77 | 47.65 | 48.28 | 1,069,824 | -0.40(-0.82%) |
Sep 02, 2021 | 49.35 | 49.46 | 48.50 | 48.68 | 1,528,891 | -0.62(-1.25%) |
Sep 01, 2021 | 50.16 | 50.50 | 49.12 | 49.30 | 1,656,943 | -0.74(-1.48%) |
Aug 31, 2021 | 49.47 | 50.14 | 49.41 | 50.04 | 2,992,813 | +0.58(+1.17%) |
Aug 30, 2021 | 49.56 | 49.85 | 49.29 | 49.46 | 914,250 | +0.03(+0.06%) |
Aug 27, 2021 | 48.96 | 49.56 | 48.77 | 49.43 | 875,033 | +0.47(+0.95%) |
Aug 26, 2021 | 49.59 | 49.61 | 48.81 | 48.97 | 1,390,168 | -0.77(-1.55%) |
Aug 25, 2021 | 48.79 | 49.95 | 48.79 | 49.74 | 1,311,653 | +0.96(+1.97%) |
Aug 24, 2021 | 47.95 | 49.05 | 47.95 | 48.78 | 1,095,930 | +0.63(+1.30%) |
Aug 23, 2021 | 48.41 | 48.73 | 48.10 | 48.15 | 1,409,329 | -0.25(-0.51%) |
Aug 20, 2021 | 48.18 | 48.59 | 47.86 | 48.40 | 1,148,944 | +0.12(+0.26%) |
Aug 19, 2021 | 47.39 | 48.34 | 47.39 | 48.27 | 2,364,735 | +0.23(+0.47%) |
Aug 18, 2021 | 47.51 | 48.61 | 47.30 | 48.05 | 2,080,495 | +0.50(+1.06%) |
Aug 17, 2021 | 47.59 | 47.97 | 46.88 | 47.54 | 1,476,247 | -0.45(-0.93%) |
Aug 16, 2021 | 47.67 | 48.01 | 46.91 | 47.99 | 1,467,742 | +0.05(+0.10%) |
Aug 13, 2021 | 48.23 | 48.45 | 47.83 | 47.94 | 865,809 | -0.38(-0.79%) |
Aug 12, 2021 | 48.65 | 49.00 | 48.11 | 48.32 | 1,293,213 | -0.28(-0.59%) |
Aug 11, 2021 | 48.27 | 48.72 | 47.82 | 48.61 | 1,488,716 | +0.27(+0.55%) |
Aug 10, 2021 | 47.68 | 48.69 | 47.64 | 48.34 | 908,422 | +0.39(+0.81%) |
Aug 09, 2021 | 48.13 | 48.23 | 47.55 | 47.95 | 925,423 | -0.32(-0.67%) |
Aug 06, 2021 | 48.40 | 48.80 | 48.04 | 48.27 | 919,913 | +0.28(+0.59%) |
Aug 05, 2021 | 48.49 | 48.90 | 47.48 | 47.99 | 1,705,552 | -0.36(-0.75%) |
Aug 04, 2021 | 49.21 | 49.42 | 48.34 | 48.35 | 1,324,020 | -1.14(-2.30%) |
Aug 03, 2021 | 48.59 | 49.66 | 48.22 | 49.49 | 1,539,076 | +1.04(+2.16%) |
Aug 02, 2021 | 49.22 | 49.95 | 48.19 | 48.44 | 1,575,418 | +0.25(+0.51%) |
Jul 30, 2021 | 48.91 | 49.37 | 47.82 | 48.20 | 1,604,411 | -0.68(-1.40%) |
Jul 29, 2021 | 49.91 | 50.32 | 47.83 | 48.88 | 3,816,571 | +1.47(+3.11%) |
Jul 28, 2021 | 47.73 | 47.99 | 47.14 | 47.41 | 2,148,446 | -0.13(-0.28%) |
Jul 27, 2021 | 47.96 | 48.42 | 47.30 | 47.54 | 2,117,319 | -0.87(-1.80%) |
Jul 26, 2021 | 48.24 | 49.32 | 48.16 | 48.42 | 1,812,159 | +0.21(+0.43%) |
Jul 23, 2021 | 48.05 | 48.32 | 47.54 | 48.21 | 1,693,095 | +0.61(+1.28%) |
Jul 22, 2021 | 48.28 | 48.37 | 47.54 | 47.60 | 1,237,209 | -0.76(-1.57%) |
Jul 21, 2021 | 47.82 | 48.67 | 47.63 | 48.36 | 1,077,960 | +0.83(+1.74%) |
Jul 20, 2021 | 46.13 | 47.66 | 45.93 | 47.53 | 1,489,057 | +1.41(+3.05%) |
Jul 19, 2021 | 46.21 | 46.76 | 45.70 | 46.13 | 1,451,343 | -0.85(-1.82%) |
Jul 16, 2021 | 47.65 | 48.07 | 46.90 | 46.98 | 1,001,346 | -0.47(-1.00%) |
Jul 15, 2021 | 47.77 | 48.03 | 47.01 | 47.46 | 1,859,195 | -0.78(-1.61%) |
Jul 14, 2021 | 48.10 | 48.65 | 47.82 | 48.24 | 764,291 | +0.28(+0.59%) |
Jul 13, 2021 | 48.64 | 48.69 | 47.88 | 47.95 | 829,732 | -0.85(-1.75%) |
Jul 12, 2021 | 48.35 | 48.99 | 47.65 | 48.80 | 1,115,413 | +0.40(+0.82%) |
Jul 09, 2021 | 47.86 | 48.67 | 47.86 | 48.41 | 1,664,444 | +1.17(+2.47%) |
Jul 08, 2021 | 46.98 | 47.73 | 46.73 | 47.24 | 1,811,380 | -0.65(-1.35%) |
Jul 07, 2021 | 46.81 | 48.17 | 46.54 | 47.88 | 1,260,784 | +0.91(+1.94%) |
Jul 06, 2021 | 47.76 | 47.98 | 46.36 | 46.97 | 1,516,318 | -0.88(-1.85%) |
Jul 02, 2021 | 47.41 | 47.95 | 47.22 | 47.86 | 1,008,860 | +0.27(+0.56%) |
Jul 01, 2021 | 46.95 | 47.97 | 46.89 | 47.59 | 1,630,749 | +0.85(+1.81%) |
Jun 30, 2021 | 46.54 | 46.94 | 46.39 | 46.74 | 1,338,902 | +0.17(+0.37%) |
Jun 29, 2021 | 46.38 | 46.94 | 46.38 | 46.57 | 1,934,513 | +0.43(+0.93%) |
Jun 28, 2021 | 47.14 | 47.23 | 45.96 | 46.15 | 1,741,886 | -1.20(-2.53%) |
Jun 25, 2021 | 46.93 | 47.66 | 46.80 | 47.34 | 3,451,809 | +0.49(+1.05%) |
Jun 24, 2021 | 45.96 | 46.90 | 45.89 | 46.85 | 1,746,756 | +0.87(+1.90%) |
Jun 23, 2021 | 45.92 | 46.32 | 45.45 | 45.97 | 1,689,529 | +0.38(+0.83%) |
Jun 22, 2021 | 45.72 | 45.88 | 44.85 | 45.59 | 1,943,197 | -0.10(-0.23%) |
Jun 21, 2021 | 44.92 | 45.84 | 44.66 | 45.70 | 1,743,854 | +1.23(+2.78%) |
Jun 18, 2021 | 44.16 | 44.83 | 43.84 | 44.46 | 3,127,460 | -0.44(-0.97%) |
Jun 17, 2021 | 46.13 | 46.31 | 44.43 | 44.90 | 2,048,299 | -1.33(-2.88%) |
Jun 16, 2021 | 46.35 | 46.71 | 45.81 | 46.23 | 2,075,051 | -0.26(-0.55%) |
Jun 15, 2021 | 46.19 | 46.54 | 45.78 | 46.49 | 1,975,283 | +0.25(+0.53%) |
Jun 14, 2021 | 46.98 | 47.04 | 45.85 | 46.24 | 1,574,312 | -0.80(-1.70%) |
Jun 11, 2021 | 46.54 | 47.17 | 46.44 | 47.04 | 1,143,826 | +0.50(+1.08%) |
Jun 10, 2021 | 47.33 | 47.36 | 46.53 | 46.54 | 1,494,158 | -0.47(-0.99%) |
Jun 09, 2021 | 47.64 | 47.64 | 47.00 | 47.00 | 1,032,037 | -0.76(-1.59%) |
Jun 08, 2021 | 47.48 | 47.87 | 46.72 | 47.76 | 1,833,985 | +0.72(+1.53%) |
Jun 07, 2021 | 47.97 | 47.99 | 46.87 | 47.04 | 1,667,590 | -0.87(-1.82%) |
Jun 04, 2021 | 47.83 | 48.02 | 47.28 | 47.91 | 1,278,396 | +0.26(+0.54%) |
Jun 03, 2021 | 47.53 | 47.95 | 47.12 | 47.66 | 2,155,114 | -0.09(-0.20%) |
Jun 02, 2021 | 49.02 | 49.08 | 47.62 | 47.75 | 2,962,466 | -0.83(-1.70%) |
Jun 01, 2021 | 48.80 | 48.93 | 48.37 | 48.58 | 1,487,267 | +0.18(+0.37%) |
May 28, 2021 | 48.81 | 48.85 | 47.65 | 48.40 | 1,686,144 | -0.12(-0.25%) |
May 27, 2021 | 48.27 | 48.91 | 48.20 | 48.52 | 3,657,947 | +0.49(+1.03%) |
May 26, 2021 | 47.59 | 48.05 | 47.48 | 48.03 | 1,751,793 | +0.52(+1.10%) |
May 25, 2021 | 47.82 | 48.11 | 47.44 | 47.50 | 2,249,981 | -0.22(-0.46%) |
May 24, 2021 | 48.19 | 48.22 | 47.48 | 47.72 | 3,563,525 | -0.23(-0.48%) |
May 21, 2021 | 47.72 | 48.84 | 47.68 | 47.95 | 2,372,820 | +0.19(+0.40%) |
May 20, 2021 | 47.33 | 47.85 | 46.97 | 47.76 | 2,557,658 | +0.51(+1.09%) |
May 19, 2021 | 46.85 | 47.28 | 46.27 | 47.25 | 2,388,348 | -0.11(-0.24%) |
May 18, 2021 | 48.72 | 48.93 | 47.34 | 47.36 | 2,024,241 | -1.13(-2.33%) |
May 17, 2021 | 48.12 | 48.59 | 47.75 | 48.49 | 1,799,508 | +0.36(+0.75%) |
May 14, 2021 | 46.98 | 48.23 | 46.78 | 48.13 | 1,611,793 | +1.36(+2.90%) |
May 13, 2021 | 46.17 | 47.05 | 45.59 | 46.77 | 1,965,310 | +1.19(+2.60%) |
May 12, 2021 | 46.89 | 47.00 | 45.49 | 45.59 | 2,173,738 | -1.14(-2.44%) |
May 11, 2021 | 47.02 | 47.34 | 46.24 | 46.73 | 2,004,432 | -0.72(-1.52%) |
May 10, 2021 | 47.48 | 48.21 | 47.36 | 47.45 | 2,033,938 | +0.17(+0.36%) |
May 07, 2021 | 46.50 | 47.76 | 46.20 | 47.28 | 1,875,073 | +0.67(+1.45%) |
May 06, 2021 | 46.47 | 46.62 | 45.91 | 46.60 | 1,681,476 | +0.41(+0.88%) |
May 05, 2021 | 46.07 | 46.38 | 45.70 | 46.19 | 2,181,212 | +0.44(+0.97%) |
May 04, 2021 | 45.42 | 45.85 | 45.18 | 45.75 | 2,352,872 | +0.17(+0.36%) |
May 03, 2021 | 44.98 | 46.07 | 44.45 | 45.59 | 1,715,490 | +1.23(+2.76%) |
Apr 30, 2021 | 44.34 | 44.80 | 43.97 | 44.36 | 2,397,288 | -0.08(-0.17%) |
Apr 29, 2021 | 45.12 | 46.85 | 44.13 | 44.44 | 4,459,903 | +1.21(+2.79%) |
Apr 28, 2021 | 43.74 | 43.89 | 43.15 | 43.23 | 1,669,565 | -0.09(-0.20%) |
Apr 27, 2021 | 42.95 | 43.63 | 42.94 | 43.32 | 2,039,544 | +0.54(+1.27%) |
Apr 26, 2021 | 42.80 | 43.08 | 42.50 | 42.77 | 1,418,901 | +0.05(+0.11%) |
Apr 23, 2021 | 42.31 | 42.89 | 41.91 | 42.73 | 999,054 | +0.67(+1.60%) |
Apr 22, 2021 | 42.30 | 42.55 | 41.80 | 42.05 | 1,261,288 | -0.15(-0.36%) |
Apr 21, 2021 | 41.52 | 42.38 | 41.30 | 42.20 | 1,242,428 | +0.54(+1.30%) |
Apr 20, 2021 | 42.60 | 42.79 | 41.28 | 41.66 | 1,248,877 | -0.89(-2.10%) |
Apr 19, 2021 | 42.23 | 42.62 | 41.91 | 42.56 | 3,251,640 | +0.12(+0.29%) |
Apr 16, 2021 | 42.34 | 42.73 | 42.24 | 42.43 | 1,270,825 | +0.35(+0.84%) |
Apr 15, 2021 | 41.88 | 42.31 | 41.62 | 42.08 | 1,858,316 | +0.39(+0.93%) |
Apr 14, 2021 | 40.91 | 41.97 | 40.91 | 41.69 | 1,487,031 | +0.50(+1.22%) |
Apr 13, 2021 | 41.83 | 41.89 | 40.86 | 41.19 | 1,545,919 | -0.78(-1.86%) |
Apr 12, 2021 | 42.03 | 42.24 | 41.64 | 41.97 | 2,198,520 | +0.10(+0.25%) |
Apr 09, 2021 | 41.61 | 41.90 | 41.35 | 41.86 | 1,376,016 | +0.33(+0.80%) |
Apr 08, 2021 | 41.49 | 41.66 | 40.83 | 41.53 | 1,703,195 | -0.10(-0.23%) |
Apr 07, 2021 | 41.24 | 41.73 | 40.91 | 41.63 | 1,685,277 | +0.64(+1.55%) |
Apr 06, 2021 | 41.53 | 41.63 | 40.79 | 40.99 | 1,719,906 | -0.66(-1.57%) |
Apr 05, 2021 | 41.43 | 41.72 | 41.23 | 41.64 | 1,266,500 | +0.85(+2.10%) |