Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.83 | 43.32 | 41.73 | 41.80 | 4,830,703 | -1.24(-2.89%) |
Apr 28, 2022 | 42.74 | 43.26 | 41.78 | 43.05 | 7,796,847 | +0.81(+1.91%) |
Apr 27, 2022 | 42.46 | 42.82 | 42.03 | 42.24 | 8,585,481 | -0.12(-0.27%) |
Apr 26, 2022 | 43.41 | 43.45 | 42.33 | 42.36 | 4,767,334 | -1.39(-3.17%) |
Apr 25, 2022 | 43.07 | 43.78 | 42.61 | 43.75 | 2,672,185 | +0.34(+0.78%) |
Apr 22, 2022 | 44.39 | 44.41 | 43.33 | 43.41 | 1,514,997 | -1.15(-2.57%) |
Apr 21, 2022 | 46.03 | 46.09 | 44.40 | 44.55 | 909,633 | -1.04(-2.28%) |
Apr 20, 2022 | 45.66 | 45.92 | 45.48 | 45.59 | 1,300,071 | +0.18(+0.41%) |
Apr 19, 2022 | 44.51 | 45.52 | 44.51 | 45.41 | 830,160 | +0.94(+2.12%) |
Apr 18, 2022 | 44.66 | 44.73 | 44.25 | 44.46 | 1,187,880 | -0.28(-0.63%) |
Apr 14, 2022 | 45.22 | 45.46 | 44.73 | 44.75 | 682,612 | -0.40(-0.88%) |
Apr 13, 2022 | 44.40 | 45.23 | 44.40 | 45.14 | 764,873 | +0.85(+1.93%) |
Apr 12, 2022 | 44.66 | 45.23 | 44.13 | 44.29 | 907,835 | +0.13(+0.29%) |
Apr 11, 2022 | 44.22 | 44.75 | 44.10 | 44.16 | 884,117 | -0.24(-0.55%) |
Apr 08, 2022 | 44.65 | 44.94 | 44.27 | 44.41 | 2,186,324 | -0.29(-0.65%) |
Apr 07, 2022 | 44.85 | 45.04 | 44.01 | 44.70 | 1,352,250 | -0.16(-0.35%) |
Apr 06, 2022 | 45.14 | 45.21 | 44.52 | 44.85 | 1,401,507 | -0.68(-1.49%) |
Apr 05, 2022 | 46.52 | 46.78 | 45.41 | 45.53 | 1,242,124 | -1.06(-2.27%) |
Apr 04, 2022 | 46.52 | 46.60 | 46.14 | 46.59 | 786,110 | +0.15(+0.31%) |
Apr 01, 2022 | 46.23 | 46.52 | 45.94 | 46.44 | 700,105 | +0.49(+1.06%) |
Mar 31, 2022 | 46.57 | 46.84 | 45.96 | 45.96 | 488,225 | -0.66(-1.42%) |
Mar 30, 2022 | 47.31 | 47.38 | 46.37 | 46.62 | 891,798 | -0.77(-1.62%) |
Mar 29, 2022 | 46.61 | 47.54 | 46.61 | 47.38 | 992,501 | +1.17(+2.54%) |
Mar 28, 2022 | 46.20 | 46.22 | 45.59 | 46.21 | 664,674 | -0.05(-0.10%) |
Mar 25, 2022 | 46.21 | 46.35 | 45.84 | 46.26 | 1,035,054 | +0.07(+0.15%) |
Mar 24, 2022 | 45.98 | 46.19 | 45.55 | 46.19 | 467,505 | +0.49(+1.06%) |
Mar 23, 2022 | 46.24 | 46.40 | 45.68 | 45.71 | 655,028 | -0.80(-1.72%) |
Mar 22, 2022 | 46.30 | 46.80 | 46.22 | 46.50 | 1,056,203 | +0.43(+0.93%) |
Mar 21, 2022 | 46.42 | 46.62 | 45.76 | 46.08 | 1,092,136 | -0.34(-0.73%) |
Mar 18, 2022 | 45.75 | 46.48 | 45.62 | 46.42 | 1,544,373 | +0.48(+1.06%) |
Mar 17, 2022 | 45.06 | 45.94 | 44.95 | 45.93 | 528,849 | +0.67(+1.48%) |
Mar 16, 2022 | 44.33 | 45.26 | 43.99 | 45.26 | 971,370 | +1.47(+3.36%) |
Mar 15, 2022 | 43.14 | 43.84 | 43.14 | 43.79 | 1,403,986 | +0.66(+1.53%) |
Mar 14, 2022 | 44.11 | 44.11 | 42.94 | 43.13 | 1,925,362 | -0.81(-1.85%) |
Mar 11, 2022 | 44.82 | 44.99 | 43.90 | 43.95 | 617,166 | -0.62(-1.38%) |
Mar 10, 2022 | 44.02 | 44.62 | 43.87 | 44.56 | 614,098 | -0.04(-0.09%) |
Mar 09, 2022 | 44.22 | 44.82 | 44.16 | 44.60 | 887,679 | +1.22(+2.80%) |
Mar 08, 2022 | 43.25 | 44.37 | 42.99 | 43.38 | 1,365,151 | +0.26(+0.60%) |
Mar 07, 2022 | 44.46 | 44.56 | 43.10 | 43.13 | 1,119,084 | -1.27(-2.86%) |
Mar 04, 2022 | 44.88 | 44.92 | 44.04 | 44.40 | 852,582 | -0.83(-1.83%) |
Mar 03, 2022 | 46.00 | 46.00 | 44.94 | 45.22 | 762,627 | -0.58(-1.27%) |
Mar 02, 2022 | 45.04 | 45.99 | 44.92 | 45.81 | 798,956 | +1.08(+2.42%) |
Mar 01, 2022 | 45.49 | 45.68 | 44.38 | 44.73 | 937,052 | -0.87(-1.91%) |
Feb 28, 2022 | 45.00 | 45.83 | 45.00 | 45.60 | 955,969 | +0.17(+0.38%) |
Feb 25, 2022 | 44.50 | 45.42 | 44.43 | 45.42 | 2,275,502 | +1.09(+2.46%) |
Feb 24, 2022 | 42.21 | 44.44 | 42.16 | 44.33 | 3,992,252 | +0.99(+2.29%) |
Feb 23, 2022 | 44.54 | 44.66 | 43.27 | 43.34 | 1,491,204 | -0.90(-2.04%) |
Feb 22, 2022 | 44.63 | 45.07 | 43.96 | 44.24 | 1,637,198 | -0.65(-1.45%) |
Feb 18, 2022 | 44.89 | 0 | -0.40(-0.88%) | |||
Feb 17, 2022 | 46.03 | 46.11 | 45.18 | 45.29 | 960,770 | -1.15(-2.48%) |
Feb 16, 2022 | 46.21 | 46.65 | 46.03 | 46.44 | 623,809 | +0.03(+0.06%) |
Feb 15, 2022 | 45.65 | 46.48 | 45.65 | 46.41 | 699,956 | +1.23(+2.72%) |
Feb 14, 2022 | 45.44 | 45.82 | 44.93 | 45.18 | 1,273,759 | -0.15(-0.32%) |
Feb 11, 2022 | 46.05 | 46.45 | 45.03 | 45.33 | 1,784,863 | -0.62(-1.36%) |
Feb 10, 2022 | 45.93 | 47.12 | 45.65 | 45.95 | 794,591 | -0.63(-1.35%) |
Feb 09, 2022 | 46.12 | 46.59 | 46.03 | 46.58 | 1,063,565 | +0.86(+1.89%) |
Feb 08, 2022 | 44.94 | 45.77 | 44.92 | 45.72 | 1,697,345 | +0.79(+1.76%) |
Feb 07, 2022 | 44.83 | 45.30 | 44.66 | 44.93 | 966,601 | +0.17(+0.38%) |
Feb 04, 2022 | 44.50 | 45.08 | 43.98 | 44.76 | 1,140,400 | +0.25(+0.57%) |
Feb 03, 2022 | 44.83 | 44.39 | 44.51 | 826,352 | -0.83(-1.84%) | |
Feb 02, 2022 | 45.81 | 45.87 | 44.96 | 45.34 | 1,377,128 | -0.35(-0.77%) |
Feb 01, 2022 | 45.36 | 45.74 | 44.55 | 45.69 | 1,289,424 | +0.50(+1.12%) |
Jan 31, 2022 | 43.75 | 45.19 | 45.19 | 1,850,113 | +1.33(+3.03%) | |
Jan 28, 2022 | 43.15 | 43.89 | 42.35 | 43.86 | 2,443,884 | +0.82(+1.90%) |
Jan 27, 2022 | 44.33 | 44.81 | 42.87 | 43.04 | 1,838,852 | -0.97(-2.21%) |
Jan 26, 2022 | 45.18 | 45.57 | 43.83 | 44.02 | 1,010,686 | -0.49(-1.11%) |
Jan 25, 2022 | 44.58 | 45.04 | 43.66 | 44.51 | 1,792,615 | -0.78(-1.73%) |
Jan 24, 2022 | 43.61 | 45.36 | 42.89 | 45.30 | 3,938,451 | +0.99(+2.24%) |
Jan 21, 2022 | 44.92 | 45.53 | 44.28 | 44.30 | 3,955,255 | -0.87(-1.92%) |
Jan 20, 2022 | 46.22 | 46.98 | 45.09 | 45.17 | 1,571,874 | -0.80(-1.74%) |
Jan 19, 2022 | 46.93 | 47.05 | 45.94 | 45.97 | 2,060,476 | -0.72(-1.55%) |
Jan 18, 2022 | 47.59 | 47.70 | 46.59 | 46.69 | 1,543,906 | -1.35(-2.80%) |
Jan 14, 2022 | 48.04 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 48.59 | 48.90 | 47.92 | 48.07 | 740,908 | -0.38(-0.78%) |
Jan 12, 2022 | 48.95 | 49.12 | 48.16 | 48.45 | 830,117 | -0.30(-0.62%) |
Jan 11, 2022 | 48.27 | 48.76 | 47.76 | 48.75 | 619,988 | +0.57(+1.19%) |
Jan 10, 2022 | 48.07 | 48.18 | 47.23 | 48.18 | 1,498,890 | -0.15(-0.31%) |
Jan 07, 2022 | 48.88 | 49.19 | 48.28 | 48.33 | 1,698,763 | -0.52(-1.07%) |
Jan 06, 2022 | 48.77 | 49.18 | 48.19 | 48.85 | 1,400,970 | +0.27(+0.55%) |
Jan 05, 2022 | 50.12 | 50.29 | 48.55 | 48.58 | 735,057 | -1.51(-3.02%) |
Jan 04, 2022 | 50.29 | 50.50 | 49.77 | 50.09 | 645,162 | -0.03(-0.07%) |
Jan 03, 2022 | 49.91 | 50.35 | 49.56 | 50.13 | 1,194,850 | +0.51(+1.04%) |
Dec 31, 2021 | 49.63 | 49.90 | 49.58 | 49.61 | 2,205,002 | -0.06(-0.13%) |
Dec 30, 2021 | 49.72 | 50.17 | 49.64 | 49.68 | 713,430 | +0.02(+0.05%) |
Dec 29, 2021 | 49.63 | 49.78 | 49.34 | 49.65 | 665,427 | +0.03(+0.06%) |
Dec 28, 2021 | 49.84 | 50.21 | 49.53 | 49.62 | 714,251 | -0.22(-0.44%) |
Dec 27, 2021 | 49.37 | 49.86 | 49.11 | 49.84 | 1,423,772 | +0.47(+0.94%) |
Dec 23, 2021 | 49.11 | 49.51 | 49.03 | 49.38 | 755,242 | +0.38(+0.78%) |
Dec 22, 2021 | 48.48 | 48.99 | 48.41 | 48.99 | 883,456 | +0.46(+0.95%) |
Dec 21, 2021 | 47.72 | 48.54 | 47.62 | 48.53 | 1,123,625 | +1.40(+2.97%) |
Dec 20, 2021 | 47.16 | 47.23 | 46.44 | 47.13 | 2,212,368 | -0.74(-1.54%) |
Dec 17, 2021 | 47.40 | 48.22 | 46.88 | 47.87 | 1,018,526 | +0.31(+0.65%) |
Dec 16, 2021 | 48.88 | 48.94 | 47.36 | 47.56 | 935,696 | -0.92(-1.90%) |
Dec 15, 2021 | 47.74 | 48.53 | 47.13 | 48.48 | 1,333,980 | +0.73(+1.53%) |
Dec 14, 2021 | 47.83 | 48.45 | 47.56 | 47.75 | 1,971,916 | -0.39(-0.82%) |
Dec 13, 2021 | 48.70 | 48.70 | 47.85 | 48.14 | 814,763 | -0.62(-1.27%) |
Dec 10, 2021 | 49.29 | 49.33 | 48.38 | 48.76 | 808,497 | -0.11(-0.22%) |
Dec 09, 2021 | 49.63 | 49.77 | 48.86 | 48.87 | 850,551 | -1.04(-2.09%) |
Dec 08, 2021 | 49.68 | 50.07 | 49.40 | 49.91 | 934,381 | +0.38(+0.76%) |
Dec 07, 2021 | 49.26 | 50.01 | 49.23 | 49.53 | 873,964 | +1.01(+2.08%) |
Dec 06, 2021 | 47.91 | 48.85 | 47.40 | 48.52 | 1,003,230 | +0.97(+2.04%) |
Dec 03, 2021 | 48.70 | 48.70 | 47.14 | 47.55 | 1,245,064 | -0.95(-1.95%) |
Dec 02, 2021 | 47.52 | 48.61 | 47.33 | 48.50 | 1,522,596 | +1.29(+2.74%) |
Dec 01, 2021 | 49.24 | 49.49 | 47.21 | 47.21 | 1,322,173 | -1.03(-2.13%) |
Nov 30, 2021 | 48.94 | 49.11 | 47.79 | 48.23 | 1,396,380 | -1.07(-2.17%) |
Nov 29, 2021 | 50.11 | 50.11 | 48.94 | 49.30 | 946,542 | -0.03(-0.07%) |
Nov 26, 2021 | 49.66 | 49.87 | 48.66 | 49.34 | 2,420,812 | -1.71(-3.34%) |
Nov 24, 2021 | 50.59 | 51.12 | 50.40 | 51.05 | 536,401 | +0.11(+0.21%) |
Nov 23, 2021 | 51.00 | 51.31 | 50.37 | 50.94 | 644,985 | -0.12(-0.24%) |
Nov 22, 2021 | 51.51 | 51.81 | 51.00 | 51.06 | 784,114 | -0.13(-0.26%) |
Nov 19, 2021 | 51.37 | 51.54 | 51.15 | 51.20 | 4,932,906 | -0.48(-0.92%) |
Nov 18, 2021 | 52.20 | 51.66 | 51.51 | 51.67 | 1,643,276 | -0.27(-0.53%) |
Nov 17, 2021 | 52.44 | 52.44 | 51.73 | 51.95 | 657,534 | -0.61(-1.17%) |
Nov 16, 2021 | 52.36 | 52.66 | 52.21 | 52.56 | 792,598 | +0.04(+0.07%) |
Nov 15, 2021 | 52.84 | 52.84 | 52.30 | 52.52 | 558,747 | -0.10(-0.19%) |
Nov 12, 2021 | 52.68 | 52.70 | 52.43 | 52.62 | 556,331 | +0.16(+0.30%) |
Nov 11, 2021 | 52.41 | 52.67 | 52.22 | 52.46 | 504,529 | +0.29(+0.55%) |
Nov 10, 2021 | 52.70 | 52.17 | 686,949 | -0.77(-1.46%) | ||
Nov 09, 2021 | 53.09 | 53.26 | 52.62 | 52.95 | 645,344 | -0.16(-0.31%) |
Nov 08, 2021 | 53.36 | 53.49 | 53.02 | 53.11 | 863,427 | +0.08(+0.15%) |
Nov 05, 2021 | 52.78 | 53.29 | 52.67 | 53.03 | 2,245,715 | +0.63(+1.20%) |
Nov 04, 2021 | 52.70 | 52.90 | 52.22 | 52.40 | 757,575 | -0.14(-0.28%) |
Nov 03, 2021 | 51.63 | 52.73 | 51.63 | 52.55 | 620,118 | +0.84(+1.62%) |
Nov 02, 2021 | 51.76 | 51.80 | 51.39 | 51.71 | 757,395 | +0.02(+0.05%) |
Nov 01, 2021 | 50.66 | 51.71 | 51.07 | 51.68 | 747,774 | +1.26(+2.51%) |
Oct 29, 2021 | 50.42 | 50.67 | 50.23 | 50.42 | 541,410 | -0.06(-0.11%) |
Oct 28, 2021 | 49.83 | 50.48 | 49.83 | 50.48 | 608,079 | +0.95(+1.91%) |
Oct 27, 2021 | 50.39 | 50.39 | 49.50 | 49.53 | 641,345 | -0.92(-1.82%) |
Oct 26, 2021 | 50.98 | 50.45 | 50.45 | 554,622 | -0.40(-0.78%) | |
Oct 25, 2021 | 50.57 | 50.94 | 50.44 | 50.84 | 680,076 | +0.40(+0.78%) |
Oct 22, 2021 | 50.48 | 50.65 | 50.12 | 50.45 | 439,298 | -0.03(-0.07%) |
Oct 21, 2021 | 50.31 | 50.63 | 50.15 | 50.48 | 678,519 | +0.16(+0.32%) |
Oct 20, 2021 | 50.05 | 50.44 | 49.90 | 50.32 | 501,161 | +0.34(+0.68%) |
Oct 19, 2021 | 49.98 | 50.15 | 49.71 | 49.98 | 601,430 | +0.21(+0.43%) |
Oct 18, 2021 | 49.52 | 49.86 | 49.44 | 49.77 | 636,986 | +0.00(+0.00%) |
Oct 15, 2021 | 50.27 | 50.33 | 49.71 | 49.77 | 2,936,028 | -0.05(-0.10%) |
Oct 14, 2021 | 49.61 | 49.89 | 49.53 | 49.82 | 464,000 | +0.70(+1.42%) |
Oct 13, 2021 | 48.98 | 49.13 | 48.56 | 49.12 | 602,295 | +0.21(+0.43%) |
Oct 12, 2021 | 48.72 | 49.07 | 48.65 | 48.91 | 654,751 | +0.30(+0.62%) |
Oct 11, 2021 | 48.96 | 49.30 | 48.60 | 48.61 | 457,581 | -0.32(-0.65%) |
Oct 08, 2021 | 49.33 | 49.44 | 48.92 | 48.93 | 441,296 | -0.37(-0.74%) |
Oct 07, 2021 | 48.98 | 49.63 | 48.94 | 49.30 | 720,248 | +0.77(+1.58%) |
Oct 06, 2021 | 48.25 | 48.61 | 47.88 | 48.53 | 749,682 | -0.21(-0.43%) |
Oct 05, 2021 | 48.77 | 49.20 | 48.54 | 48.74 | 566,376 | +0.18(+0.37%) |
Oct 04, 2021 | 49.03 | 49.15 | 48.38 | 48.56 | 659,649 | -0.52(-1.06%) |
Oct 01, 2021 | 48.54 | 49.33 | 48.06 | 49.08 | 1,343,942 | +0.81(+1.68%) |
Sep 30, 2021 | 49.02 | 49.14 | 48.30 | 48.27 | 477,241 | -0.55(-1.13%) |
Sep 29, 2021 | 49.16 | 49.17 | 48.76 | 48.82 | 786,903 | -0.12(-0.25%) |
Sep 28, 2021 | 49.70 | 49.79 | 48.86 | 48.94 | 853,044 | -1.06(-2.12%) |
Sep 27, 2021 | 49.50 | 50.24 | 49.47 | 50.00 | 1,031,841 | +0.62(+1.26%) |
Sep 24, 2021 | 49.26 | 49.58 | 49.07 | 49.38 | 1,670,231 | -0.20(-0.40%) |
Sep 23, 2021 | 48.99 | 49.72 | 48.99 | 49.58 | 566,430 | +0.82(+1.68%) |
Sep 22, 2021 | 48.34 | 49.07 | 48.34 | 48.76 | 600,427 | +0.71(+1.49%) |
Sep 21, 2021 | 48.33 | 48.44 | 47.66 | 48.04 | 767,782 | +0.08(+0.17%) |
Sep 20, 2021 | 47.92 | 48.23 | 47.33 | 47.96 | 1,259,240 | -1.01(-2.07%) |
Sep 17, 2021 | 49.06 | 49.24 | 48.68 | 48.97 | 600,877 | -0.09(-0.19%) |
Sep 16, 2021 | 49.09 | 49.30 | 48.71 | 49.06 | 643,421 | -0.01(-0.02%) |
Sep 15, 2021 | 48.57 | 49.12 | 48.43 | 49.07 | 522,363 | +0.52(+1.08%) |
Sep 14, 2021 | 49.31 | 49.31 | 48.36 | 48.55 | 837,895 | -0.60(-1.22%) |
Sep 13, 2021 | 49.24 | 49.24 | 48.60 | 49.15 | 986,847 | +0.25(+0.52%) |
Sep 10, 2021 | 49.72 | 49.78 | 48.87 | 48.90 | 492,262 | -0.56(-1.13%) |
Sep 09, 2021 | 49.33 | 49.86 | 49.13 | 49.45 | 485,172 | +0.08(+0.16%) |
Sep 08, 2021 | 49.79 | 49.88 | 49.14 | 49.38 | 536,254 | -0.54(-1.08%) |
Sep 07, 2021 | 50.23 | 50.40 | 49.88 | 49.92 | 875,011 | -0.29(-0.58%) |
Sep 03, 2021 | 50.37 | 50.44 | 50.08 | 50.21 | 505,543 | -0.26(-0.52%) |
Sep 02, 2021 | 50.35 | 50.65 | 50.21 | 50.47 | 795,873 | +0.34(+0.68%) |
Sep 01, 2021 | 50.02 | 50.32 | 49.64 | 50.13 | 4,369,898 | +0.29(+0.59%) |
Aug 31, 2021 | 49.80 | 49.98 | 49.62 | 49.84 | 1,031,065 | +0.01(+0.03%) |
Aug 30, 2021 | 50.19 | 50.19 | 49.73 | 49.82 | 1,202,166 | -0.23(-0.45%) |
Aug 27, 2021 | 48.96 | 50.14 | 48.95 | 50.05 | 763,204 | +1.23(+2.51%) |
Aug 26, 2021 | 49.22 | 49.40 | 48.71 | 48.82 | 866,993 | -0.48(-0.98%) |
Aug 25, 2021 | 49.06 | 49.57 | 48.92 | 49.31 | 530,023 | +0.24(+0.49%) |
Aug 24, 2021 | 48.61 | 49.09 | 48.59 | 49.06 | 621,470 | +0.63(+1.31%) |
Aug 23, 2021 | 48.04 | 48.51 | 47.97 | 48.43 | 603,759 | +0.76(+1.59%) |
Aug 20, 2021 | 46.92 | 47.70 | 46.92 | 47.67 | 978,438 | +0.76(+1.63%) |
Aug 19, 2021 | 47.08 | 47.40 | 46.65 | 46.91 | 788,000 | -0.59(-1.25%) |
Aug 18, 2021 | 47.87 | 48.19 | 47.49 | 47.50 | 782,905 | -0.43(-0.90%) |
Aug 17, 2021 | 48.08 | 48.13 | 47.37 | 47.93 | 809,064 | -0.61(-1.25%) |
Aug 16, 2021 | 48.66 | 48.69 | 48.18 | 48.54 | 636,385 | -0.37(-0.75%) |
Aug 13, 2021 | 49.30 | 49.36 | 48.83 | 48.90 | 495,515 | -0.38(-0.78%) |
Aug 12, 2021 | 49.36 | 49.37 | 48.93 | 49.29 | 458,485 | -0.07(-0.15%) |
Aug 11, 2021 | 49.13 | 49.36 | 48.67 | 49.36 | 527,802 | +0.31(+0.63%) |
Aug 10, 2021 | 49.02 | 49.17 | 48.76 | 49.05 | 567,609 | +0.12(+0.24%) |
Aug 09, 2021 | 49.02 | 49.13 | 48.69 | 48.94 | 656,948 | -0.21(-0.42%) |
Aug 06, 2021 | 49.23 | 49.43 | 48.92 | 49.14 | 783,275 | +0.20(+0.40%) |
Aug 05, 2021 | 48.29 | 48.94 | 48.24 | 48.94 | 543,145 | +0.83(+1.72%) |
Aug 04, 2021 | 48.30 | 48.73 | 48.11 | 48.12 | 511,173 | -0.54(-1.11%) |
Aug 03, 2021 | 48.66 | 48.67 | 47.89 | 48.66 | 558,794 | +0.18(+0.37%) |
Aug 02, 2021 | 49.00 | 49.46 | 48.39 | 48.48 | 838,282 | -0.27(-0.55%) |
Jul 30, 2021 | 48.79 | 49.31 | 48.57 | 48.75 | 653,928 | -0.26(-0.53%) |
Jul 29, 2021 | 48.87 | 49.34 | 48.76 | 49.01 | 672,121 | +0.42(+0.86%) |
Jul 28, 2021 | 48.24 | 48.90 | 47.84 | 48.59 | 630,625 | +0.60(+1.25%) |
Jul 27, 2021 | 48.24 | 48.24 | 47.51 | 47.99 | 969,567 | -0.47(-0.96%) |
Jul 26, 2021 | 48.34 | 48.74 | 48.21 | 48.45 | 524,337 | +0.15(+0.31%) |
Jul 23, 2021 | 48.33 | 48.33 | 47.76 | 48.31 | 630,207 | +0.27(+0.56%) |
Jul 22, 2021 | 48.59 | 48.59 | 47.80 | 48.04 | 514,126 | -0.62(-1.27%) |
Jul 21, 2021 | 48.18 | 48.73 | 47.97 | 48.66 | 818,111 | +0.75(+1.57%) |
Jul 20, 2021 | 46.60 | 48.09 | 46.44 | 47.91 | 1,142,423 | +1.47(+3.16%) |
Jul 19, 2021 | 46.32 | 46.92 | 45.88 | 46.44 | 2,205,793 | -0.73(-1.55%) |
Jul 16, 2021 | 48.19 | 48.28 | 47.08 | 47.17 | 824,748 | -0.57(-1.20%) |
Jul 15, 2021 | 47.80 | 48.08 | 47.25 | 47.74 | 711,633 | -0.27(-0.57%) |
Jul 14, 2021 | 49.05 | 49.17 | 47.99 | 48.02 | 651,742 | -0.74(-1.52%) |
Jul 13, 2021 | 49.40 | 49.43 | 48.71 | 48.76 | 692,496 | -0.93(-1.87%) |
Jul 12, 2021 | 49.47 | 49.70 | 49.19 | 49.69 | 945,779 | +0.07(+0.15%) |
Jul 09, 2021 | 49.12 | 49.62 | 48.88 | 49.61 | 677,304 | +1.02(+2.10%) |
Jul 08, 2021 | 48.12 | 49.02 | 47.72 | 48.59 | 881,001 | -0.42(-0.86%) |
Jul 07, 2021 | 49.39 | 49.61 | 48.59 | 49.02 | 764,136 | -0.39(-0.79%) |
Jul 06, 2021 | 50.11 | 50.11 | 48.99 | 49.41 | 967,809 | -0.60(-1.20%) |
Jul 02, 2021 | 50.46 | 50.57 | 49.93 | 50.01 | 3,518,620 | -0.40(-0.80%) |
Jul 01, 2021 | 50.40 | 50.53 | 50.17 | 50.41 | 1,103,190 | +0.32(+0.64%) |
Jun 30, 2021 | 50.00 | 50.24 | 49.82 | 50.09 | 546,292 | +0.04(+0.08%) |
Jun 29, 2021 | 50.40 | 50.51 | 49.95 | 50.05 | 697,024 | -0.20(-0.39%) |
Jun 28, 2021 | 50.73 | 50.73 | 49.91 | 50.25 | 776,549 | -0.37(-0.72%) |
Jun 25, 2021 | 50.51 | 50.83 | 50.40 | 50.61 | 2,505,889 | +0.23(+0.46%) |
Jun 24, 2021 | 50.11 | 50.40 | 49.96 | 50.38 | 843,554 | +0.55(+1.10%) |
Jun 23, 2021 | 49.74 | 50.07 | 49.74 | 49.83 | 573,137 | +0.16(+0.33%) |
Jun 22, 2021 | 49.37 | 49.74 | 49.04 | 49.67 | 574,479 | +0.19(+0.38%) |
Jun 21, 2021 | 48.83 | 49.57 | 48.69 | 49.48 | 834,196 | +1.08(+2.24%) |
Jun 18, 2021 | 48.91 | 49.19 | 48.28 | 48.40 | 1,060,077 | -1.09(-2.21%) |
Jun 17, 2021 | 49.99 | 50.16 | 48.93 | 49.49 | 851,380 | -0.61(-1.23%) |
Jun 16, 2021 | 50.11 | 50.27 | 49.68 | 50.11 | 650,999 | -0.15(-0.30%) |
Jun 15, 2021 | 50.40 | 50.40 | 49.83 | 50.26 | 580,622 | -0.10(-0.20%) |
Jun 14, 2021 | 50.73 | 50.84 | 50.20 | 50.36 | 669,464 | -0.25(-0.49%) |
Jun 11, 2021 | 50.35 | 50.61 | 50.26 | 50.61 | 579,855 | +0.47(+0.93%) |
Jun 10, 2021 | 50.59 | 50.66 | 49.96 | 50.14 | 661,862 | -0.25(-0.50%) |
Jun 09, 2021 | 50.92 | 50.92 | 50.33 | 50.39 | 550,067 | -0.38(-0.75%) |
Jun 08, 2021 | 50.36 | 50.85 | 50.13 | 50.77 | 670,646 | +0.57(+1.14%) |
Jun 07, 2021 | 49.76 | 50.22 | 49.70 | 50.20 | 579,017 | +0.56(+1.13%) |
Jun 04, 2021 | 49.73 | 49.78 | 49.36 | 49.64 | 550,567 | +0.21(+0.43%) |
Jun 03, 2021 | 49.50 | 49.63 | 48.98 | 49.42 | 605,101 | -0.40(-0.81%) |
Jun 02, 2021 | 49.92 | 49.92 | 49.54 | 49.83 | 595,408 | +0.00(+0.00%) |
Jun 01, 2021 | 49.65 | 49.84 | 48.98 | 49.83 | 904,025 | +0.50(+1.01%) |
May 28, 2021 | 49.62 | 49.62 | 49.16 | 49.33 | 615,235 | -0.01(-0.03%) |
May 27, 2021 | 49.10 | 49.45 | 48.95 | 49.34 | 594,327 | +0.53(+1.09%) |
May 26, 2021 | 48.14 | 48.84 | 48.14 | 48.81 | 752,935 | +0.81(+1.68%) |
May 25, 2021 | 48.63 | 48.86 | 47.95 | 48.00 | 613,338 | -0.41(-0.85%) |
May 24, 2021 | 48.31 | 48.63 | 48.11 | 48.42 | 603,037 | +0.30(+0.63%) |
May 21, 2021 | 48.41 | 48.57 | 48.00 | 48.12 | 806,968 | +0.13(+0.27%) |
May 20, 2021 | 47.74 | 48.08 | 47.39 | 47.99 | 609,491 | +0.34(+0.71%) |
May 19, 2021 | 47.26 | 47.66 | 46.87 | 47.65 | 1,123,009 | -0.40(-0.84%) |
May 18, 2021 | 48.40 | 48.75 | 48.03 | 48.05 | 626,011 | -0.31(-0.63%) |
May 17, 2021 | 48.00 | 48.37 | 47.68 | 48.36 | 651,974 | +0.07(+0.15%) |
May 14, 2021 | 47.66 | 48.36 | 47.46 | 48.28 | 789,668 | +1.09(+2.32%) |
May 13, 2021 | 46.63 | 47.55 | 46.36 | 47.19 | 1,054,214 | +0.76(+1.64%) |
May 12, 2021 | 47.57 | 47.88 | 46.34 | 46.43 | 965,286 | -1.55(-3.23%) |
May 11, 2021 | 47.14 | 48.21 | 47.06 | 47.98 | 917,427 | -0.13(-0.27%) |
May 10, 2021 | 49.22 | 49.22 | 48.11 | 48.11 | 907,531 | -1.14(-2.32%) |
May 07, 2021 | 48.66 | 49.30 | 48.57 | 49.25 | 709,130 | +0.58(+1.18%) |
May 06, 2021 | 48.77 | 48.79 | 47.89 | 48.67 | 1,012,191 | -0.06(-0.12%) |
May 05, 2021 | 49.03 | 49.14 | 48.47 | 48.73 | 946,719 | -0.19(-0.39%) |
May 04, 2021 | 49.07 | 49.23 | 48.29 | 48.92 | 862,068 | -0.45(-0.90%) |