Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.12 | 55.58 | 52.88 | 53.00 | 320,359 | -2.48(-4.47%) |
Apr 28, 2022 | 55.16 | 55.70 | 54.07 | 55.48 | 252,352 | +0.90(+1.66%) |
Apr 27, 2022 | 54.56 | 55.14 | 54.09 | 54.57 | 307,774 | +0.27(+0.50%) |
Apr 26, 2022 | 54.88 | 55.12 | 54.16 | 54.30 | 520,766 | -1.05(-1.89%) |
Apr 25, 2022 | 55.64 | 55.71 | 53.65 | 55.35 | 389,765 | -0.71(-1.27%) |
Apr 22, 2022 | 57.61 | 57.75 | 55.99 | 56.06 | 241,608 | -1.46(-2.54%) |
Apr 21, 2022 | 59.07 | 59.72 | 57.40 | 57.52 | 388,699 | -1.33(-2.25%) |
Apr 20, 2022 | 58.23 | 59.31 | 58.23 | 58.85 | 380,446 | +0.87(+1.51%) |
Apr 19, 2022 | 58.54 | 58.79 | 57.88 | 57.97 | 400,442 | +0.00(+0.00%) |
Apr 18, 2022 | 57.77 | 58.59 | 57.52 | 57.97 | 608,719 | -0.07(-0.12%) |
Apr 14, 2022 | 57.77 | 58.83 | 57.77 | 58.04 | 451,950 | -0.02(-0.03%) |
Apr 13, 2022 | 56.22 | 58.12 | 56.22 | 58.06 | 362,822 | +1.49(+2.63%) |
Apr 12, 2022 | 56.61 | 57.59 | 56.25 | 56.57 | 302,728 | +0.14(+0.26%) |
Apr 11, 2022 | 56.75 | 57.98 | 56.36 | 56.43 | 328,829 | -0.34(-0.59%) |
Apr 08, 2022 | 57.03 | 57.54 | 56.70 | 56.76 | 285,901 | -0.22(-0.39%) |
Apr 07, 2022 | 57.75 | 57.81 | 56.48 | 56.98 | 336,916 | -0.51(-0.89%) |
Apr 06, 2022 | 57.43 | 58.22 | 56.98 | 57.49 | 585,966 | -0.12(-0.22%) |
Apr 05, 2022 | 59.58 | 60.40 | 57.50 | 57.62 | 683,866 | -4.20(-6.79%) |
Apr 04, 2022 | 62.46 | 62.60 | 61.55 | 61.82 | 318,771 | -0.73(-1.17%) |
Apr 01, 2022 | 61.79 | 62.84 | 61.74 | 62.55 | 455,268 | +1.37(+2.25%) |
Mar 31, 2022 | 62.10 | 62.61 | 61.17 | 61.17 | 444,582 | -0.84(-1.35%) |
Mar 30, 2022 | 62.66 | 63.12 | 61.86 | 62.01 | 329,984 | -0.38(-0.62%) |
Mar 29, 2022 | 62.41 | 63.08 | 61.51 | 62.39 | 374,138 | +0.47(+0.76%) |
Mar 28, 2022 | 62.20 | 62.20 | 61.03 | 61.92 | 276,881 | -0.27(-0.43%) |
Mar 25, 2022 | 61.05 | 62.28 | 61.05 | 62.19 | 347,549 | +1.41(+2.32%) |
Mar 24, 2022 | 59.67 | 60.80 | 59.23 | 60.78 | 330,578 | +1.34(+2.25%) |
Mar 23, 2022 | 59.98 | 60.53 | 59.28 | 59.44 | 453,686 | -0.35(-0.58%) |
Mar 22, 2022 | 59.63 | 60.64 | 59.45 | 59.79 | 621,648 | +0.72(+1.22%) |
Mar 21, 2022 | 58.75 | 59.57 | 58.67 | 59.07 | 525,381 | +0.89(+1.54%) |
Mar 18, 2022 | 58.23 | 58.69 | 57.28 | 58.18 | 704,594 | -0.56(-0.95%) |
Mar 17, 2022 | 58.41 | 59.00 | 58.08 | 58.73 | 341,370 | -0.20(-0.34%) |
Mar 16, 2022 | 56.37 | 58.97 | 56.37 | 58.94 | 533,554 | +3.20(+5.74%) |
Mar 15, 2022 | 56.07 | 56.50 | 55.43 | 55.74 | 605,902 | +0.10(+0.17%) |
Mar 14, 2022 | 56.41 | 56.71 | 55.17 | 55.64 | 594,591 | +0.47(+0.85%) |
Mar 11, 2022 | 56.01 | 56.54 | 55.17 | 55.17 | 485,580 | -0.30(-0.54%) |
Mar 10, 2022 | 54.81 | 55.88 | 54.67 | 55.47 | 367,755 | -0.27(-0.48%) |
Mar 09, 2022 | 56.38 | 56.85 | 55.42 | 55.74 | 503,254 | +0.62(+1.13%) |
Mar 08, 2022 | 57.92 | 58.21 | 55.05 | 55.11 | 712,378 | -2.17(-3.79%) |
Mar 07, 2022 | 57.31 | 58.24 | 56.99 | 57.28 | 392,542 | -0.43(-0.75%) |
Mar 04, 2022 | 56.91 | 57.92 | 56.62 | 57.71 | 438,649 | -0.47(-0.81%) |
Mar 03, 2022 | 58.33 | 58.95 | 57.73 | 58.18 | 498,539 | -0.34(-0.57%) |
Mar 02, 2022 | 56.68 | 58.94 | 56.68 | 58.52 | 704,473 | +2.46(+4.39%) |
Mar 01, 2022 | 59.07 | 59.07 | 55.74 | 56.06 | 858,979 | -3.24(-5.47%) |
Feb 28, 2022 | 59.74 | 60.34 | 58.43 | 59.30 | 760,693 | -1.60(-2.62%) |
Feb 25, 2022 | 55.53 | 61.23 | 59.19 | 60.90 | 1,120,089 | +7.12(+13.24%) |
Feb 24, 2022 | 52.35 | 53.95 | 51.69 | 53.78 | 473,339 | -0.47(-0.86%) |
Feb 23, 2022 | 55.29 | 55.44 | 54.17 | 54.25 | 408,646 | -0.26(-0.47%) |
Feb 22, 2022 | 54.25 | 55.45 | 53.92 | 54.51 | 462,845 | -0.23(-0.42%) |
Feb 18, 2022 | 54.74 | 0 | -0.36(-0.66%) | |||
Feb 17, 2022 | 56.31 | 56.47 | 55.01 | 55.10 | 648,630 | -1.76(-3.10%) |
Feb 16, 2022 | 56.52 | 57.26 | 56.35 | 56.86 | 451,978 | +0.21(+0.37%) |
Feb 15, 2022 | 55.64 | 56.73 | 55.64 | 56.65 | 346,170 | +1.45(+2.62%) |
Feb 14, 2022 | 55.69 | 56.08 | 54.32 | 55.21 | 395,923 | -0.28(-0.50%) |
Feb 11, 2022 | 55.83 | 57.16 | 55.32 | 55.48 | 397,258 | -0.57(-1.02%) |
Feb 10, 2022 | 54.86 | 56.39 | 54.81 | 56.06 | 469,971 | +1.15(+2.09%) |
Feb 09, 2022 | 55.03 | 55.45 | 54.78 | 54.91 | 261,155 | +0.19(+0.35%) |
Feb 08, 2022 | 54.29 | 55.00 | 54.19 | 54.72 | 296,710 | +1.00(+1.85%) |
Feb 07, 2022 | 52.96 | 54.26 | 52.90 | 53.72 | 415,562 | +0.84(+1.59%) |
Feb 04, 2022 | 52.00 | 53.40 | 51.87 | 52.88 | 245,685 | +0.93(+1.79%) |
Feb 03, 2022 | 52.02 | 51.95 | 270,960 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.72 | 52.32 | 51.56 | 52.17 | 369,597 | +0.26(+0.50%) |
Feb 01, 2022 | 51.25 | 52.05 | 50.66 | 51.91 | 474,656 | +0.92(+1.80%) |
Jan 31, 2022 | 49.65 | 51.00 | 51.00 | 681,646 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.74 | 50.13 | 48.27 | 50.08 | 428,626 | +1.30(+2.67%) |
Jan 27, 2022 | 49.88 | 50.85 | 48.52 | 48.78 | 445,550 | -0.86(-1.74%) |
Jan 26, 2022 | 50.58 | 50.68 | 49.19 | 49.64 | 491,352 | -0.37(-0.75%) |
Jan 25, 2022 | 48.99 | 50.48 | 48.38 | 50.01 | 421,757 | +0.37(+0.75%) |
Jan 24, 2022 | 48.46 | 49.79 | 47.27 | 49.64 | 732,719 | +0.21(+0.43%) |
Jan 21, 2022 | 50.16 | 50.62 | 49.10 | 49.43 | 437,079 | -1.00(-1.97%) |
Jan 20, 2022 | 51.69 | 52.58 | 50.35 | 50.42 | 510,967 | -1.46(-2.82%) |
Jan 19, 2022 | 53.01 | 53.01 | 51.73 | 51.89 | 518,721 | -1.08(-2.04%) |
Jan 18, 2022 | 53.11 | 53.41 | 52.29 | 52.97 | 526,871 | -0.33(-0.61%) |
Jan 14, 2022 | 53.29 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.75 | 53.76 | 52.52 | 52.65 | 483,723 | +0.22(+0.42%) |
Jan 12, 2022 | 52.13 | 52.51 | 51.54 | 52.43 | 342,295 | +0.16(+0.31%) |
Jan 11, 2022 | 51.66 | 52.39 | 50.98 | 52.27 | 382,866 | +0.79(+1.54%) |
Jan 10, 2022 | 51.87 | 52.01 | 50.67 | 51.47 | 515,449 | -0.32(-0.61%) |
Jan 07, 2022 | 50.90 | 52.05 | 50.50 | 51.79 | 455,357 | +1.02(+2.02%) |
Jan 06, 2022 | 50.34 | 50.88 | 49.89 | 50.77 | 319,806 | +1.14(+2.29%) |
Jan 05, 2022 | 50.16 | 51.03 | 49.59 | 49.63 | 649,682 | -0.26(-0.52%) |
Jan 04, 2022 | 48.85 | 49.95 | 48.70 | 49.89 | 543,175 | +1.66(+3.43%) |
Jan 03, 2022 | 48.33 | 49.11 | 48.21 | 48.23 | 389,440 | +0.19(+0.40%) |
Dec 31, 2021 | 47.66 | 48.41 | 47.47 | 48.04 | 315,109 | +0.29(+0.60%) |
Dec 30, 2021 | 47.95 | 48.55 | 47.71 | 47.75 | 293,797 | -0.21(-0.44%) |
Dec 29, 2021 | 47.33 | 48.07 | 47.12 | 47.96 | 257,710 | +0.62(+1.31%) |
Dec 28, 2021 | 46.56 | 47.85 | 46.56 | 47.34 | 320,039 | +0.55(+1.17%) |
Dec 27, 2021 | 46.83 | 46.93 | 46.22 | 46.79 | 296,441 | +0.02(+0.04%) |
Dec 23, 2021 | 46.42 | 47.18 | 46.42 | 46.78 | 294,396 | +0.58(+1.26%) |
Dec 22, 2021 | 45.45 | 46.29 | 45.30 | 46.19 | 802,997 | +0.75(+1.64%) |
Dec 21, 2021 | 44.34 | 45.50 | 44.34 | 45.45 | 469,569 | +1.66(+3.78%) |
Dec 20, 2021 | 44.31 | 44.31 | 43.01 | 43.79 | 477,370 | -1.03(-2.31%) |
Dec 17, 2021 | 45.34 | 45.84 | 44.45 | 44.82 | 2,515,614 | -0.88(-1.93%) |
Dec 16, 2021 | 46.16 | 46.72 | 45.58 | 45.70 | 517,025 | -0.08(-0.17%) |
Dec 15, 2021 | 45.78 | 45.90 | 45.18 | 45.78 | 418,416 | +0.00(+0.00%) |
Dec 14, 2021 | 45.54 | 46.62 | 45.54 | 45.78 | 291,331 | +0.18(+0.40%) |
Dec 13, 2021 | 46.52 | 46.52 | 45.54 | 45.60 | 428,316 | -0.95(-2.04%) |
Dec 10, 2021 | 46.83 | 46.90 | 45.90 | 46.55 | 274,026 | +0.15(+0.33%) |
Dec 09, 2021 | 46.83 | 47.09 | 46.27 | 46.39 | 372,871 | -0.81(-1.72%) |
Dec 08, 2021 | 47.38 | 47.70 | 47.00 | 47.21 | 290,735 | +0.08(+0.16%) |
Dec 07, 2021 | 46.64 | 47.37 | 46.41 | 47.13 | 403,293 | +0.94(+2.03%) |
Dec 06, 2021 | 46.19 | 46.98 | 45.88 | 46.19 | 785,174 | +0.74(+1.62%) |
Dec 03, 2021 | 47.23 | 47.24 | 45.23 | 45.45 | 539,796 | -1.79(-3.79%) |
Dec 02, 2021 | 46.39 | 47.83 | 46.04 | 47.24 | 535,560 | +1.20(+2.60%) |
Dec 01, 2021 | 47.92 | 48.13 | 45.97 | 46.05 | 615,931 | -0.81(-1.74%) |
Nov 30, 2021 | 48.47 | 48.47 | 46.73 | 46.86 | 603,280 | -2.18(-4.45%) |
Nov 29, 2021 | 50.34 | 50.34 | 48.73 | 49.04 | 332,859 | -0.56(-1.14%) |
Nov 26, 2021 | 49.48 | 49.69 | 48.94 | 49.61 | 221,146 | -1.55(-3.03%) |
Nov 24, 2021 | 51.34 | 51.59 | 51.10 | 51.16 | 248,695 | -0.43(-0.83%) |
Nov 23, 2021 | 51.59 | 52.09 | 51.36 | 51.59 | 301,539 | +0.28(+0.54%) |
Nov 22, 2021 | 51.48 | 51.92 | 51.12 | 51.31 | 371,664 | +0.43(+0.85%) |
Nov 19, 2021 | 50.57 | 51.49 | 50.11 | 50.88 | 439,188 | -0.12(-0.24%) |
Nov 18, 2021 | 51.46 | 51.28 | 50.87 | 51.01 | 366,008 | -0.50(-0.97%) |
Nov 17, 2021 | 51.75 | 51.84 | 51.32 | 51.50 | 490,480 | -0.37(-0.72%) |
Nov 16, 2021 | 51.10 | 52.19 | 51.10 | 51.88 | 419,065 | +0.64(+1.25%) |
Nov 15, 2021 | 51.51 | 51.64 | 50.95 | 51.23 | 600,562 | +0.04(+0.07%) |
Nov 12, 2021 | 50.99 | 51.52 | 50.93 | 51.20 | 339,941 | +0.23(+0.45%) |
Nov 11, 2021 | 50.53 | 51.42 | 50.18 | 50.97 | 377,030 | +0.32(+0.64%) |
Nov 10, 2021 | 51.54 | 50.64 | 496,335 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.45 | 52.78 | 51.61 | 51.70 | 489,444 | -1.09(-2.06%) |
Nov 08, 2021 | 52.92 | 53.62 | 52.62 | 52.79 | 490,699 | +0.08(+0.14%) |
Nov 05, 2021 | 52.72 | 53.57 | 51.71 | 52.71 | 519,112 | -1.04(-1.93%) |
Nov 04, 2021 | 53.54 | 54.11 | 53.25 | 53.75 | 454,540 | +0.09(+0.16%) |
Nov 03, 2021 | 53.38 | 54.27 | 53.28 | 53.66 | 444,219 | +0.26(+0.48%) |
Nov 02, 2021 | 53.82 | 54.09 | 52.89 | 53.41 | 481,682 | -0.62(-1.15%) |
Nov 01, 2021 | 53.26 | 54.24 | 53.49 | 54.03 | 365,136 | +1.06(+2.00%) |
Oct 29, 2021 | 53.40 | 53.47 | 52.85 | 52.97 | 404,344 | -0.42(-0.79%) |
Oct 28, 2021 | 52.20 | 53.41 | 52.20 | 53.39 | 581,209 | +1.39(+2.68%) |
Oct 27, 2021 | 51.78 | 53.30 | 51.58 | 52.00 | 609,953 | +0.02(+0.04%) |
Oct 26, 2021 | 52.69 | 51.92 | 51.98 | 720,254 | -0.68(-1.28%) | |
Oct 25, 2021 | 52.07 | 52.67 | 51.81 | 52.65 | 536,082 | +0.51(+0.97%) |
Oct 22, 2021 | 52.37 | 53.06 | 52.13 | 52.15 | 455,898 | -0.13(-0.26%) |
Oct 21, 2021 | 52.15 | 52.63 | 51.92 | 52.28 | 319,450 | +0.03(+0.05%) |
Oct 20, 2021 | 50.87 | 52.29 | 50.87 | 52.25 | 426,139 | +1.29(+2.52%) |
Oct 19, 2021 | 50.74 | 51.24 | 50.72 | 50.97 | 591,767 | +0.51(+1.00%) |
Oct 18, 2021 | 50.37 | 51.23 | 50.14 | 50.46 | 436,294 | +0.09(+0.17%) |
Oct 15, 2021 | 49.88 | 50.88 | 49.88 | 50.38 | 548,113 | +0.81(+1.63%) |
Oct 14, 2021 | 48.89 | 49.81 | 48.86 | 49.57 | 543,377 | +0.97(+2.00%) |
Oct 13, 2021 | 48.21 | 48.72 | 47.73 | 48.59 | 353,999 | +0.27(+0.55%) |
Oct 12, 2021 | 47.88 | 48.64 | 47.68 | 48.33 | 285,524 | +0.61(+1.28%) |
Oct 11, 2021 | 48.30 | 49.13 | 47.67 | 47.72 | 580,988 | -0.26(-0.54%) |
Oct 08, 2021 | 47.32 | 48.47 | 47.28 | 47.98 | 523,111 | +0.92(+1.96%) |
Oct 07, 2021 | 46.57 | 47.36 | 46.34 | 47.05 | 537,551 | +0.98(+2.13%) |
Oct 06, 2021 | 45.75 | 46.21 | 45.07 | 46.07 | 432,323 | -0.05(-0.10%) |
Oct 05, 2021 | 45.61 | 46.54 | 45.32 | 46.12 | 857,803 | +0.71(+1.55%) |
Oct 04, 2021 | 45.23 | 46.19 | 45.23 | 45.41 | 640,604 | +0.11(+0.25%) |
Oct 01, 2021 | 44.64 | 45.62 | 44.64 | 45.30 | 566,403 | +0.69(+1.54%) |
Sep 30, 2021 | 44.70 | 45.85 | 44.41 | 44.61 | 412,424 | +0.07(+0.15%) |
Sep 29, 2021 | 43.94 | 44.89 | 43.56 | 44.54 | 491,463 | +0.82(+1.87%) |
Sep 28, 2021 | 44.95 | 45.16 | 43.59 | 43.72 | 528,219 | -1.26(-2.80%) |
Sep 27, 2021 | 45.20 | 45.71 | 44.93 | 44.98 | 864,930 | +0.06(+0.13%) |
Sep 24, 2021 | 45.51 | 45.81 | 44.92 | 44.93 | 418,996 | -0.49(-1.07%) |
Sep 23, 2021 | 45.07 | 46.03 | 45.07 | 45.41 | 327,298 | +0.66(+1.47%) |
Sep 22, 2021 | 44.49 | 45.25 | 44.40 | 44.75 | 336,150 | +0.73(+1.67%) |
Sep 21, 2021 | 44.48 | 44.72 | 43.85 | 44.02 | 393,184 | -0.05(-0.11%) |
Sep 20, 2021 | 43.45 | 44.12 | 43.29 | 44.07 | 696,858 | -0.38(-0.86%) |
Sep 17, 2021 | 44.76 | 45.32 | 43.92 | 44.45 | 1,740,579 | -0.24(-0.53%) |
Sep 16, 2021 | 44.98 | 45.22 | 44.57 | 44.69 | 633,406 | -0.22(-0.49%) |
Sep 15, 2021 | 44.41 | 45.00 | 44.24 | 44.91 | 460,359 | +0.43(+0.96%) |
Sep 14, 2021 | 45.21 | 45.46 | 44.24 | 44.48 | 421,739 | -0.81(-1.79%) |
Sep 13, 2021 | 45.01 | 45.36 | 44.45 | 45.29 | 411,758 | +0.71(+1.58%) |
Sep 10, 2021 | 45.54 | 46.00 | 44.47 | 44.58 | 286,964 | -0.70(-1.54%) |
Sep 09, 2021 | 44.74 | 45.77 | 44.74 | 45.28 | 284,610 | +0.23(+0.51%) |
Sep 08, 2021 | 44.78 | 45.22 | 44.57 | 45.05 | 361,598 | +0.06(+0.13%) |
Sep 07, 2021 | 45.21 | 45.94 | 44.92 | 44.99 | 359,456 | -0.35(-0.78%) |
Sep 03, 2021 | 45.76 | 45.82 | 44.79 | 45.34 | 276,321 | -0.56(-1.22%) |
Sep 02, 2021 | 46.61 | 46.70 | 45.70 | 45.91 | 400,098 | -0.83(-1.77%) |
Sep 01, 2021 | 47.67 | 47.67 | 46.56 | 46.74 | 263,033 | -0.78(-1.64%) |
Aug 31, 2021 | 47.21 | 47.98 | 47.09 | 47.52 | 335,713 | +0.14(+0.30%) |
Aug 30, 2021 | 48.26 | 48.26 | 47.26 | 47.38 | 250,109 | -0.96(-1.99%) |
Aug 27, 2021 | 47.38 | 48.48 | 47.38 | 48.34 | 267,701 | +0.88(+1.85%) |
Aug 26, 2021 | 47.99 | 48.32 | 47.40 | 47.46 | 311,070 | -0.56(-1.17%) |
Aug 25, 2021 | 47.82 | 48.59 | 47.66 | 48.02 | 274,136 | +0.40(+0.84%) |
Aug 24, 2021 | 47.33 | 48.18 | 47.12 | 47.62 | 281,954 | +0.33(+0.71%) |
Aug 23, 2021 | 47.34 | 47.60 | 46.79 | 47.29 | 326,025 | +0.03(+0.06%) |
Aug 20, 2021 | 46.20 | 47.89 | 45.92 | 47.26 | 302,510 | +0.89(+1.91%) |
Aug 19, 2021 | 46.49 | 47.52 | 46.22 | 46.37 | 695,194 | -0.51(-1.10%) |
Aug 18, 2021 | 46.93 | 47.81 | 46.77 | 46.89 | 283,024 | -0.28(-0.59%) |
Aug 17, 2021 | 47.36 | 47.62 | 46.80 | 47.17 | 299,616 | -0.53(-1.12%) |
Aug 16, 2021 | 46.98 | 47.77 | 46.59 | 47.70 | 398,849 | +0.26(+0.54%) |
Aug 13, 2021 | 47.82 | 47.82 | 47.27 | 47.44 | 224,929 | -0.14(-0.30%) |
Aug 12, 2021 | 47.59 | 47.72 | 46.85 | 47.59 | 226,817 | +0.30(+0.64%) |
Aug 11, 2021 | 46.58 | 47.30 | 46.12 | 47.28 | 357,271 | +0.52(+1.12%) |
Aug 10, 2021 | 45.99 | 47.30 | 45.86 | 46.76 | 323,722 | +0.77(+1.67%) |
Aug 09, 2021 | 45.89 | 46.27 | 45.67 | 45.99 | 452,336 | -0.26(-0.55%) |
Aug 06, 2021 | 46.64 | 48.48 | 46.02 | 46.25 | 373,973 | +0.41(+0.89%) |
Aug 05, 2021 | 45.55 | 46.10 | 45.36 | 45.84 | 253,547 | +0.70(+1.56%) |
Aug 04, 2021 | 44.90 | 45.75 | 44.82 | 45.14 | 244,855 | -0.41(-0.90%) |
Aug 03, 2021 | 45.94 | 45.94 | 44.75 | 45.55 | 350,574 | -0.03(-0.06%) |
Aug 02, 2021 | 45.36 | 46.76 | 45.36 | 45.57 | 511,292 | +0.21(+0.46%) |
Jul 30, 2021 | 45.25 | 46.16 | 45.23 | 45.36 | 444,671 | -0.26(-0.56%) |
Jul 29, 2021 | 44.60 | 45.91 | 44.48 | 45.62 | 546,276 | +1.28(+2.89%) |
Jul 28, 2021 | 44.46 | 44.71 | 43.46 | 44.34 | 467,098 | +0.08(+0.17%) |
Jul 27, 2021 | 44.39 | 44.64 | 44.03 | 44.26 | 288,528 | -0.53(-1.19%) |
Jul 26, 2021 | 44.08 | 45.20 | 44.08 | 44.80 | 466,011 | +0.83(+1.88%) |
Jul 23, 2021 | 44.16 | 44.60 | 43.69 | 43.97 | 393,373 | +0.19(+0.43%) |
Jul 22, 2021 | 44.34 | 44.82 | 43.42 | 43.78 | 358,157 | -0.80(-1.79%) |
Jul 21, 2021 | 44.65 | 45.44 | 44.57 | 44.58 | 424,432 | +0.61(+1.38%) |
Jul 20, 2021 | 42.72 | 44.94 | 42.72 | 43.97 | 633,309 | +1.29(+3.02%) |
Jul 19, 2021 | 42.70 | 43.28 | 42.35 | 42.68 | 380,315 | -1.21(-2.77%) |
Jul 16, 2021 | 45.08 | 45.08 | 43.81 | 43.89 | 208,547 | -0.80(-1.78%) |
Jul 15, 2021 | 43.79 | 45.02 | 43.44 | 44.69 | 227,366 | +0.38(+0.86%) |
Jul 14, 2021 | 44.90 | 45.26 | 44.15 | 44.31 | 321,027 | -0.52(-1.16%) |
Jul 13, 2021 | 45.43 | 45.60 | 44.59 | 44.83 | 438,986 | -0.87(-1.91%) |
Jul 12, 2021 | 44.25 | 45.73 | 44.07 | 45.71 | 525,768 | +1.03(+2.32%) |
Jul 09, 2021 | 43.93 | 44.86 | 43.93 | 44.67 | 325,167 | +1.62(+3.77%) |
Jul 08, 2021 | 43.49 | 43.75 | 42.66 | 43.05 | 547,614 | -1.01(-2.28%) |
Jul 07, 2021 | 43.80 | 44.60 | 43.80 | 44.06 | 602,311 | -0.17(-0.39%) |
Jul 06, 2021 | 45.04 | 45.04 | 43.69 | 44.23 | 536,254 | -1.05(-2.33%) |
Jul 02, 2021 | 45.48 | 45.59 | 45.08 | 45.28 | 269,333 | -0.21(-0.46%) |
Jul 01, 2021 | 45.43 | 45.80 | 45.11 | 45.49 | 381,000 | +0.44(+0.97%) |
Jun 30, 2021 | 44.51 | 45.25 | 44.27 | 45.05 | 355,087 | +0.39(+0.87%) |
Jun 29, 2021 | 44.89 | 45.45 | 44.55 | 44.66 | 272,811 | +0.01(+0.02%) |
Jun 28, 2021 | 45.72 | 45.72 | 44.58 | 44.65 | 393,274 | -1.23(-2.69%) |
Jun 25, 2021 | 45.03 | 46.02 | 44.84 | 45.89 | 1,210,793 | +1.02(+2.26%) |
Jun 24, 2021 | 44.31 | 45.07 | 43.97 | 44.87 | 334,534 | +0.76(+1.72%) |
Jun 23, 2021 | 43.66 | 44.60 | 43.66 | 44.11 | 354,093 | +0.37(+0.85%) |
Jun 22, 2021 | 44.12 | 44.18 | 43.53 | 43.74 | 519,751 | -0.27(-0.60%) |
Jun 21, 2021 | 43.17 | 44.01 | 43.10 | 44.01 | 758,339 | +1.24(+2.91%) |
Jun 18, 2021 | 42.52 | 43.42 | 42.07 | 42.77 | 894,081 | -0.40(-0.92%) |
Jun 17, 2021 | 45.24 | 45.24 | 43.00 | 43.16 | 684,258 | -1.78(-3.97%) |
Jun 16, 2021 | 44.50 | 45.24 | 44.07 | 44.95 | 609,983 | +0.24(+0.53%) |
Jun 15, 2021 | 43.79 | 45.21 | 43.62 | 44.71 | 628,959 | +0.90(+2.06%) |
Jun 14, 2021 | 44.83 | 45.01 | 43.71 | 43.81 | 799,919 | -1.00(-2.22%) |
Jun 11, 2021 | 44.56 | 45.09 | 44.43 | 44.80 | 362,481 | +0.37(+0.83%) |
Jun 10, 2021 | 46.02 | 46.03 | 44.43 | 44.43 | 455,517 | -1.12(-2.46%) |
Jun 09, 2021 | 45.81 | 45.86 | 45.36 | 45.55 | 629,528 | -0.28(-0.60%) |
Jun 08, 2021 | 44.59 | 45.96 | 44.27 | 45.83 | 598,531 | +1.20(+2.68%) |
Jun 07, 2021 | 44.95 | 45.11 | 44.62 | 44.63 | 520,289 | -0.28(-0.63%) |
Jun 04, 2021 | 44.89 | 45.16 | 44.44 | 44.92 | 464,500 | -0.06(-0.13%) |
Jun 03, 2021 | 45.45 | 45.48 | 44.78 | 44.98 | 512,625 | -0.66(-1.46%) |
Jun 02, 2021 | 46.18 | 46.18 | 45.50 | 45.64 | 380,739 | -0.20(-0.43%) |
Jun 01, 2021 | 45.56 | 46.02 | 45.41 | 45.84 | 461,121 | +0.65(+1.43%) |
May 28, 2021 | 45.07 | 45.23 | 44.47 | 45.19 | 308,828 | +0.24(+0.53%) |
May 27, 2021 | 44.47 | 45.15 | 44.47 | 44.96 | 452,762 | +0.80(+1.80%) |
May 26, 2021 | 43.52 | 44.40 | 43.41 | 44.16 | 388,618 | +0.70(+1.62%) |
May 25, 2021 | 44.36 | 45.02 | 43.43 | 43.46 | 398,326 | -0.78(-1.76%) |
May 24, 2021 | 44.52 | 44.52 | 43.91 | 44.24 | 424,608 | -0.17(-0.38%) |
May 21, 2021 | 44.54 | 45.24 | 44.22 | 44.41 | 382,237 | +0.04(+0.09%) |
May 20, 2021 | 44.01 | 44.81 | 43.52 | 44.37 | 468,868 | +0.15(+0.34%) |
May 19, 2021 | 43.52 | 44.38 | 43.06 | 44.22 | 658,397 | +0.02(+0.04%) |
May 18, 2021 | 44.48 | 44.67 | 44.16 | 44.20 | 379,815 | -0.25(-0.56%) |
May 17, 2021 | 44.44 | 44.97 | 44.04 | 44.44 | 559,883 | -0.18(-0.40%) |
May 14, 2021 | 44.00 | 44.69 | 43.90 | 44.62 | 388,745 | +0.82(+1.88%) |
May 13, 2021 | 42.82 | 44.34 | 42.82 | 43.80 | 713,777 | +0.97(+2.27%) |
May 12, 2021 | 44.09 | 44.39 | 42.77 | 42.83 | 644,608 | -1.18(-2.68%) |
May 11, 2021 | 44.63 | 44.86 | 43.69 | 44.01 | 823,589 | -0.98(-2.18%) |
May 10, 2021 | 46.07 | 46.64 | 44.98 | 44.99 | 678,536 | -0.91(-1.98%) |
May 07, 2021 | 47.17 | 48.02 | 45.25 | 45.90 | 948,240 | -2.35(-4.87%) |
May 06, 2021 | 48.64 | 49.37 | 47.54 | 48.25 | 544,000 | -0.24(-0.49%) |
May 05, 2021 | 48.62 | 48.81 | 47.42 | 48.49 | 378,946 | -0.38(-0.77%) |
May 04, 2021 | 48.15 | 48.95 | 47.77 | 48.86 | 531,458 | +0.68(+1.41%) |