Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.19 | 46.59 | 44.42 | 44.50 | 4,356,917 | -1.05(-2.31%) |
Apr 28, 2022 | 44.61 | 45.84 | 44.35 | 45.55 | 2,751,945 | +1.49(+3.37%) |
Apr 27, 2022 | 44.02 | 44.79 | 43.29 | 44.06 | 3,596,631 | +0.04(+0.09%) |
Apr 26, 2022 | 44.47 | 45.13 | 43.99 | 44.02 | 4,346,681 | -0.72(-1.61%) |
Apr 25, 2022 | 44.05 | 44.76 | 43.48 | 44.74 | 6,906,310 | +0.38(+0.85%) |
Apr 22, 2022 | 45.44 | 45.44 | 44.33 | 44.36 | 4,344,100 | -1.27(-2.78%) |
Apr 21, 2022 | 46.53 | 46.84 | 45.34 | 45.63 | 3,273,196 | -0.75(-1.61%) |
Apr 20, 2022 | 45.91 | 46.97 | 45.91 | 46.38 | 3,211,771 | +0.96(+2.10%) |
Apr 19, 2022 | 44.63 | 45.58 | 44.55 | 45.42 | 4,642,218 | +0.83(+1.87%) |
Apr 18, 2022 | 43.90 | 44.95 | 43.83 | 44.59 | 3,792,910 | +0.47(+1.07%) |
Apr 14, 2022 | 44.33 | 44.83 | 44.07 | 44.12 | 3,913,171 | -0.35(-0.78%) |
Apr 13, 2022 | 44.12 | 44.85 | 44.09 | 44.47 | 3,404,569 | +0.20(+0.45%) |
Apr 12, 2022 | 44.21 | 44.91 | 44.19 | 44.27 | 4,223,785 | +0.14(+0.32%) |
Apr 11, 2022 | 44.11 | 45.15 | 43.94 | 44.13 | 3,897,006 | -0.41(-0.93%) |
Apr 08, 2022 | 44.59 | 45.21 | 44.29 | 44.54 | 3,944,532 | -0.28(-0.63%) |
Apr 07, 2022 | 44.67 | 45.79 | 44.11 | 44.83 | 6,577,808 | +0.54(+1.21%) |
Apr 06, 2022 | 45.34 | 45.53 | 43.94 | 44.29 | 7,249,398 | -1.45(-3.16%) |
Apr 05, 2022 | 45.93 | 46.61 | 45.73 | 45.74 | 3,548,239 | -0.68(-1.46%) |
Apr 04, 2022 | 46.00 | 46.85 | 45.82 | 46.42 | 3,539,662 | +0.55(+1.19%) |
Apr 01, 2022 | 45.65 | 46.06 | 44.75 | 45.87 | 8,602,844 | -1.31(-2.77%) |
Mar 31, 2022 | 48.22 | 48.57 | 47.16 | 47.18 | 6,871,801 | -3.88(-7.60%) |
Mar 30, 2022 | 51.42 | 51.93 | 50.93 | 51.06 | 3,009,713 | -0.67(-1.29%) |
Mar 29, 2022 | 51.50 | 51.98 | 51.05 | 51.73 | 3,636,147 | +0.69(+1.34%) |
Mar 28, 2022 | 50.99 | 51.30 | 50.49 | 51.04 | 3,076,807 | -0.46(-0.89%) |
Mar 25, 2022 | 50.29 | 51.59 | 50.16 | 51.50 | 3,952,711 | +1.20(+2.39%) |
Mar 24, 2022 | 49.47 | 50.62 | 49.28 | 50.30 | 2,985,325 | +0.86(+1.73%) |
Mar 23, 2022 | 49.41 | 50.18 | 49.35 | 49.44 | 3,080,188 | -0.37(-0.74%) |
Mar 22, 2022 | 49.29 | 50.13 | 49.16 | 49.81 | 2,939,333 | +0.63(+1.28%) |
Mar 21, 2022 | 48.64 | 49.79 | 48.58 | 49.18 | 4,099,424 | +0.46(+0.95%) |
Mar 18, 2022 | 47.38 | 48.77 | 47.03 | 48.72 | 5,220,617 | +1.24(+2.61%) |
Mar 17, 2022 | 48.34 | 48.37 | 46.55 | 47.48 | 5,994,054 | -1.37(-2.81%) |
Mar 16, 2022 | 48.43 | 49.28 | 47.58 | 48.85 | 5,458,165 | -0.10(-0.21%) |
Mar 15, 2022 | 47.69 | 49.07 | 47.52 | 48.95 | 2,635,339 | +1.26(+2.64%) |
Mar 14, 2022 | 48.75 | 49.40 | 47.36 | 47.69 | 3,623,546 | -1.19(-2.44%) |
Mar 11, 2022 | 48.88 | 49.56 | 48.45 | 48.89 | 3,167,667 | +0.04(+0.08%) |
Mar 10, 2022 | 48.23 | 47.97 | 48.85 | 3,819,327 | -0.01(-0.02%) | |
Mar 09, 2022 | 48.36 | 49.40 | 48.06 | 48.86 | 4,467,360 | +1.64(+3.46%) |
Mar 08, 2022 | 46.76 | 48.43 | 46.11 | 47.22 | 6,298,770 | +0.86(+1.84%) |
Mar 07, 2022 | 48.33 | 48.63 | 46.04 | 46.37 | 4,946,155 | -2.47(-5.06%) |
Mar 04, 2022 | 48.95 | 49.34 | 48.31 | 48.84 | 3,175,250 | -0.59(-1.20%) |
Mar 03, 2022 | 50.18 | 50.71 | 49.32 | 49.43 | 4,257,102 | -0.95(-1.88%) |
Mar 02, 2022 | 47.44 | 50.62 | 47.25 | 50.38 | 6,460,059 | +3.50(+7.46%) |
Mar 01, 2022 | 47.02 | 47.51 | 46.62 | 46.89 | 5,701,058 | -1.02(-2.12%) |
Feb 28, 2022 | 47.76 | 48.89 | 47.29 | 47.90 | 7,281,532 | -0.47(-0.97%) |
Feb 25, 2022 | 47.70 | 49.87 | 47.09 | 48.37 | 15,650,702 | -4.12(-7.84%) |
Feb 24, 2022 | 51.78 | 52.60 | 51.11 | 52.49 | 6,889,067 | -0.88(-1.66%) |
Feb 23, 2022 | 54.23 | 54.88 | 53.15 | 53.37 | 3,698,113 | -0.33(-0.61%) |
Feb 22, 2022 | 54.85 | 55.49 | 53.49 | 53.70 | 3,528,264 | -1.66(-3.01%) |
Feb 18, 2022 | 55.36 | 0 | -0.34(-0.61%) | |||
Feb 17, 2022 | 56.60 | 56.75 | 55.68 | 55.70 | 2,889,619 | -0.97(-1.71%) |
Feb 16, 2022 | 55.80 | 56.90 | 55.77 | 56.67 | 3,193,392 | +0.44(+0.79%) |
Feb 15, 2022 | 55.36 | 56.80 | 55.33 | 56.23 | 3,618,302 | +1.15(+2.08%) |
Feb 14, 2022 | 55.65 | 56.07 | 54.73 | 55.08 | 3,087,583 | -0.86(-1.53%) |
Feb 11, 2022 | 57.10 | 57.62 | 55.79 | 55.94 | 2,606,422 | -1.14(-1.99%) |
Feb 10, 2022 | 56.81 | 57.85 | 56.53 | 57.07 | 3,911,358 | -0.05(-0.08%) |
Feb 09, 2022 | 56.67 | 57.34 | 56.45 | 57.12 | 3,560,120 | +0.77(+1.37%) |
Feb 08, 2022 | 55.56 | 56.43 | 55.10 | 56.35 | 3,120,789 | +0.93(+1.68%) |
Feb 07, 2022 | 55.53 | 56.05 | 55.31 | 55.42 | 2,267,353 | +0.21(+0.37%) |
Feb 04, 2022 | 55.53 | 55.75 | 54.75 | 55.21 | 2,076,769 | -0.43(-0.78%) |
Feb 03, 2022 | 55.37 | 56.49 | 55.65 | 2,994,229 | -0.19(-0.34%) | |
Feb 02, 2022 | 55.45 | 56.13 | 55.14 | 55.83 | 4,134,745 | +0.78(+1.42%) |
Feb 01, 2022 | 53.47 | 55.10 | 53.10 | 55.05 | 3,611,299 | +1.65(+3.10%) |
Jan 31, 2022 | 52.84 | 53.40 | 52.59 | 53.40 | 3,528,418 | +0.54(+1.01%) |
Jan 28, 2022 | 52.12 | 52.99 | 51.43 | 52.86 | 4,170,963 | +0.74(+1.42%) |
Jan 27, 2022 | 52.48 | 54.09 | 51.74 | 52.12 | 4,637,708 | +0.10(+0.20%) |
Jan 26, 2022 | 52.82 | 53.32 | 51.65 | 52.02 | 3,320,837 | -0.09(-0.18%) |
Jan 25, 2022 | 51.56 | 52.67 | 50.38 | 52.11 | 4,704,359 | +0.02(+0.04%) |
Jan 24, 2022 | 51.49 | 52.25 | 50.22 | 52.09 | 5,876,533 | -0.14(-0.27%) |
Jan 21, 2022 | 53.79 | 53.81 | 51.94 | 52.23 | 4,481,157 | -1.72(-3.19%) |
Jan 20, 2022 | 54.73 | 55.50 | 53.90 | 53.95 | 3,078,568 | -0.53(-0.97%) |
Jan 19, 2022 | 56.40 | 56.83 | 54.45 | 54.48 | 4,209,510 | -1.43(-2.56%) |
Jan 18, 2022 | 56.66 | 57.16 | 55.83 | 55.91 | 5,376,685 | -0.99(-1.73%) |
Jan 14, 2022 | 56.90 | 0 | +0.34(+0.60%) | |||
Jan 13, 2022 | 56.87 | 57.08 | 56.28 | 56.56 | 4,396,990 | +0.21(+0.37%) |
Jan 12, 2022 | 56.82 | 56.88 | 55.57 | 56.35 | 3,295,494 | -0.28(-0.50%) |
Jan 11, 2022 | 56.40 | 57.03 | 56.14 | 56.63 | 7,778,215 | +0.35(+0.62%) |
Jan 10, 2022 | 55.62 | 56.41 | 55.09 | 56.28 | 11,181,701 | +1.78(+3.26%) |
Jan 07, 2022 | 54.61 | 54.96 | 53.88 | 54.51 | 3,740,784 | -0.05(-0.09%) |
Jan 06, 2022 | 54.50 | 55.18 | 54.12 | 54.56 | 3,990,570 | +0.06(+0.10%) |
Jan 05, 2022 | 54.87 | 55.93 | 54.39 | 54.50 | 6,436,338 | -0.48(-0.87%) |
Jan 04, 2022 | 53.81 | 55.46 | 53.81 | 54.98 | 6,112,118 | +1.42(+2.65%) |
Jan 03, 2022 | 52.79 | 53.67 | 52.79 | 53.56 | 3,092,274 | +0.76(+1.44%) |
Dec 31, 2021 | 53.04 | 53.28 | 52.78 | 52.80 | 1,332,972 | -0.32(-0.60%) |
Dec 30, 2021 | 53.59 | 53.69 | 53.07 | 53.12 | 1,682,432 | -0.51(-0.95%) |
Dec 29, 2021 | 53.59 | 54.33 | 53.57 | 53.62 | 2,348,423 | +0.09(+0.18%) |
Dec 28, 2021 | 53.15 | 53.90 | 53.15 | 53.53 | 2,504,033 | +0.33(+0.62%) |
Dec 27, 2021 | 52.68 | 53.37 | 52.68 | 53.20 | 2,137,731 | +0.68(+1.29%) |
Dec 23, 2021 | 52.26 | 52.87 | 52.10 | 52.53 | 3,070,211 | +0.48(+0.92%) |
Dec 22, 2021 | 52.00 | 52.40 | 51.55 | 52.05 | 4,042,031 | -0.08(-0.14%) |
Dec 21, 2021 | 51.06 | 52.15 | 50.70 | 52.12 | 3,794,539 | +1.74(+3.45%) |
Dec 20, 2021 | 50.77 | 50.92 | 49.89 | 50.38 | 3,935,290 | -0.99(-1.92%) |
Dec 17, 2021 | 51.62 | 51.73 | 50.81 | 51.37 | 5,733,189 | -0.32(-0.62%) |
Dec 16, 2021 | 52.87 | 53.05 | 51.65 | 51.69 | 3,048,683 | -0.99(-1.87%) |
Dec 15, 2021 | 51.74 | 52.70 | 51.18 | 52.68 | 3,742,386 | +1.33(+2.58%) |
Dec 14, 2021 | 51.41 | 51.85 | 51.00 | 51.35 | 5,076,311 | -1.02(-1.96%) |
Dec 13, 2021 | 53.72 | 54.04 | 52.32 | 52.37 | 3,767,727 | -1.77(-3.26%) |
Dec 10, 2021 | 54.20 | 54.58 | 53.68 | 54.14 | 3,231,401 | -0.05(-0.09%) |
Dec 09, 2021 | 54.85 | 55.06 | 54.13 | 54.19 | 4,728,895 | -0.70(-1.28%) |
Dec 08, 2021 | 55.46 | 55.46 | 54.44 | 54.89 | 3,729,830 | -0.48(-0.87%) |
Dec 07, 2021 | 55.69 | 55.92 | 54.71 | 55.37 | 4,465,242 | +0.15(+0.27%) |
Dec 06, 2021 | 55.22 | 55.74 | 54.65 | 55.22 | 5,494,516 | +0.25(+0.46%) |
Dec 03, 2021 | 54.05 | 55.12 | 53.98 | 54.97 | 8,625,048 | +1.25(+2.33%) |
Dec 02, 2021 | 52.17 | 53.83 | 52.17 | 53.72 | 7,096,748 | +1.36(+2.60%) |
Dec 01, 2021 | 53.57 | 53.81 | 52.24 | 52.36 | 6,704,242 | -0.72(-1.36%) |
Nov 30, 2021 | 54.08 | 54.38 | 52.37 | 53.08 | 10,381,904 | -1.03(-1.91%) |
Nov 29, 2021 | 53.62 | 54.40 | 53.07 | 54.11 | 5,695,032 | +1.31(+2.47%) |
Nov 26, 2021 | 53.11 | 54.26 | 52.63 | 52.81 | 4,105,084 | -1.05(-1.95%) |
Nov 24, 2021 | 52.03 | 54.52 | 51.51 | 53.86 | 13,857,037 | +2.47(+4.81%) |
Nov 23, 2021 | 51.67 | 51.90 | 50.95 | 51.39 | 4,932,981 | -0.43(-0.83%) |
Nov 22, 2021 | 52.01 | 52.34 | 51.05 | 51.82 | 6,626,239 | +0.10(+0.20%) |
Nov 19, 2021 | 52.51 | 52.64 | 51.66 | 51.72 | 4,075,159 | -0.83(-1.57%) |
Nov 18, 2021 | 52.55 | 52.79 | 52.21 | 52.54 | 5,340,917 | -0.09(-0.18%) |
Nov 17, 2021 | 53.48 | 53.77 | 52.59 | 52.64 | 3,793,203 | -0.66(-1.23%) |
Nov 16, 2021 | 53.34 | 53.69 | 53.12 | 53.30 | 6,694,852 | +0.00(+0.00%) |
Nov 15, 2021 | 53.08 | 54.09 | 52.90 | 53.30 | 7,575,500 | +0.66(+1.25%) |
Nov 12, 2021 | 52.98 | 53.18 | 52.48 | 52.64 | 4,197,644 | -0.18(-0.34%) |
Nov 11, 2021 | 53.32 | 53.74 | 52.62 | 52.82 | 3,931,317 | -0.40(-0.76%) |
Nov 10, 2021 | 52.59 | 53.22 | 5,537,665 | +0.51(+0.96%) | ||
Nov 09, 2021 | 52.12 | 52.90 | 51.71 | 52.71 | 4,234,027 | +0.52(+0.99%) |
Nov 08, 2021 | 52.99 | 53.31 | 51.95 | 52.20 | 4,734,618 | -0.78(-1.47%) |
Nov 05, 2021 | 51.52 | 53.04 | 51.31 | 52.98 | 8,112,150 | +1.68(+3.28%) |
Nov 04, 2021 | 51.72 | 52.12 | 50.53 | 51.29 | 6,361,996 | -0.59(-1.14%) |
Nov 03, 2021 | 51.71 | 52.02 | 51.01 | 51.89 | 10,556,272 | +0.55(+1.08%) |
Nov 02, 2021 | 53.26 | 53.90 | 49.83 | 51.33 | 19,400,148 | -1.79(-3.38%) |
Nov 01, 2021 | 52.10 | 53.15 | 52.40 | 53.12 | 7,634,739 | +0.72(+1.38%) |
Oct 29, 2021 | 52.03 | 53.29 | 52.03 | 52.40 | 9,482,860 | -0.04(-0.08%) |
Oct 28, 2021 | 52.29 | 52.61 | 51.83 | 52.44 | 6,962,939 | +0.81(+1.56%) |
Oct 27, 2021 | 52.31 | 52.37 | 51.41 | 51.64 | 7,558,916 | -0.87(-1.65%) |
Oct 26, 2021 | 53.65 | 52.47 | 52.51 | 6,232,328 | -0.99(-1.85%) | |
Oct 25, 2021 | 54.69 | 54.79 | 53.45 | 53.50 | 14,240,693 | -1.07(-1.96%) |
Oct 22, 2021 | 53.76 | 54.68 | 53.67 | 54.57 | 5,586,730 | +0.74(+1.38%) |
Oct 21, 2021 | 53.12 | 54.07 | 52.92 | 53.83 | 7,792,533 | +0.64(+1.21%) |
Oct 20, 2021 | 52.97 | 53.34 | 52.75 | 53.18 | 7,968,580 | +0.39(+0.74%) |
Oct 19, 2021 | 52.02 | 52.86 | 51.76 | 52.79 | 7,911,932 | +1.03(+1.99%) |
Oct 18, 2021 | 51.67 | 52.26 | 51.55 | 51.76 | 5,324,673 | +0.45(+0.87%) |
Oct 15, 2021 | 50.85 | 51.44 | 50.62 | 51.31 | 3,558,752 | +0.81(+1.61%) |
Oct 14, 2021 | 49.66 | 50.71 | 49.63 | 50.50 | 3,849,746 | +1.11(+2.24%) |
Oct 13, 2021 | 49.55 | 49.86 | 49.05 | 49.39 | 5,720,478 | -0.03(-0.07%) |
Oct 12, 2021 | 50.09 | 50.28 | 49.25 | 49.43 | 4,075,315 | -0.69(-1.38%) |
Oct 11, 2021 | 50.08 | 50.63 | 49.91 | 50.12 | 2,949,438 | +0.07(+0.13%) |
Oct 08, 2021 | 51.20 | 51.40 | 49.67 | 50.05 | 5,624,903 | -0.95(-1.86%) |
Oct 07, 2021 | 50.57 | 51.20 | 50.30 | 51.00 | 4,367,245 | +0.74(+1.47%) |
Oct 06, 2021 | 49.82 | 50.36 | 49.52 | 50.26 | 3,259,832 | -0.20(-0.41%) |
Oct 05, 2021 | 50.46 | 50.71 | 49.89 | 50.47 | 3,566,090 | +0.33(+0.66%) |
Oct 04, 2021 | 50.52 | 50.77 | 49.75 | 50.14 | 4,353,425 | -0.26(-0.51%) |
Oct 01, 2021 | 49.83 | 50.62 | 49.61 | 50.39 | 4,009,668 | +0.83(+1.67%) |
Sep 30, 2021 | 50.33 | 50.43 | 48.93 | 49.57 | 5,169,950 | -0.64(-1.27%) |
Sep 29, 2021 | 50.31 | 50.62 | 49.53 | 50.20 | 5,083,334 | +0.04(+0.09%) |
Sep 28, 2021 | 49.64 | 50.35 | 49.56 | 50.16 | 4,365,032 | +0.20(+0.40%) |
Sep 27, 2021 | 49.28 | 50.07 | 49.25 | 49.96 | 4,566,200 | +0.47(+0.95%) |
Sep 24, 2021 | 48.89 | 49.59 | 48.88 | 49.49 | 6,719,620 | +0.57(+1.16%) |
Sep 23, 2021 | 48.01 | 50.13 | 47.16 | 48.92 | 12,392,965 | +1.63(+3.45%) |
Sep 22, 2021 | 47.51 | 47.59 | 46.66 | 47.29 | 6,124,067 | -0.03(-0.07%) |
Sep 21, 2021 | 48.59 | 48.69 | 47.09 | 47.33 | 5,825,420 | -0.73(-1.52%) |
Sep 20, 2021 | 47.09 | 48.64 | 47.09 | 48.06 | 8,741,996 | +0.16(+0.34%) |
Sep 17, 2021 | 48.31 | 48.66 | 46.96 | 47.89 | 9,644,569 | -0.41(-0.86%) |
Sep 16, 2021 | 47.74 | 48.40 | 47.58 | 48.31 | 5,827,253 | +0.46(+0.96%) |
Sep 15, 2021 | 46.50 | 47.99 | 46.34 | 47.85 | 6,177,407 | +1.43(+3.08%) |
Sep 14, 2021 | 47.08 | 47.12 | 46.29 | 46.42 | 5,909,089 | -0.69(-1.47%) |
Sep 13, 2021 | 46.87 | 47.36 | 46.48 | 47.11 | 12,478,878 | +1.74(+3.83%) |
Sep 10, 2021 | 46.18 | 46.30 | 45.27 | 45.37 | 4,326,179 | -0.54(-1.18%) |
Sep 09, 2021 | 45.04 | 46.12 | 45.04 | 45.92 | 3,887,893 | +0.71(+1.57%) |
Sep 08, 2021 | 45.66 | 45.85 | 44.86 | 45.21 | 4,128,777 | -0.53(-1.17%) |
Sep 07, 2021 | 46.12 | 46.31 | 45.66 | 45.74 | 5,438,262 | -0.54(-1.16%) |
Sep 03, 2021 | 46.25 | 46.68 | 46.16 | 46.28 | 5,351,243 | +0.03(+0.07%) |
Sep 02, 2021 | 46.23 | 46.61 | 45.97 | 46.25 | 4,569,945 | +0.15(+0.33%) |
Sep 01, 2021 | 46.46 | 46.67 | 46.08 | 46.09 | 3,796,107 | -0.34(-0.73%) |
Aug 31, 2021 | 46.75 | 46.90 | 46.31 | 46.43 | 5,157,621 | -0.33(-0.70%) |
Aug 30, 2021 | 46.48 | 47.19 | 45.93 | 46.76 | 6,088,075 | +0.57(+1.24%) |
Aug 27, 2021 | 47.00 | 48.34 | 45.26 | 46.19 | 11,313,226 | -2.19(-4.53%) |
Aug 26, 2021 | 48.83 | 48.92 | 48.17 | 48.38 | 4,418,115 | -0.24(-0.50%) |
Aug 25, 2021 | 47.85 | 48.80 | 47.71 | 48.62 | 3,696,507 | +0.63(+1.31%) |
Aug 24, 2021 | 48.12 | 48.26 | 47.59 | 47.99 | 5,153,400 | +0.30(+0.62%) |
Aug 23, 2021 | 47.15 | 47.86 | 46.89 | 47.70 | 3,460,293 | +0.77(+1.64%) |
Aug 20, 2021 | 46.39 | 47.14 | 46.22 | 46.93 | 3,231,819 | +1.09(+2.37%) |
Aug 19, 2021 | 45.74 | 46.19 | 45.74 | 45.84 | 2,392,185 | -0.35(-0.76%) |
Aug 18, 2021 | 46.40 | 46.74 | 46.18 | 46.19 | 1,666,089 | -0.41(-0.88%) |
Aug 17, 2021 | 47.24 | 47.29 | 46.26 | 46.60 | 2,558,631 | -0.87(-1.84%) |
Aug 16, 2021 | 47.41 | 47.57 | 46.95 | 47.47 | 1,886,694 | -0.18(-0.38%) |
Aug 13, 2021 | 47.88 | 48.04 | 47.47 | 47.66 | 2,714,987 | -0.23(-0.48%) |
Aug 12, 2021 | 47.85 | 48.02 | 47.45 | 47.88 | 2,176,506 | +0.07(+0.14%) |
Aug 11, 2021 | 46.89 | 47.87 | 46.89 | 47.82 | 2,588,446 | +0.93(+1.98%) |
Aug 10, 2021 | 47.14 | 47.24 | 46.76 | 46.89 | 1,826,994 | -0.04(-0.08%) |
Aug 09, 2021 | 46.62 | 47.05 | 46.50 | 46.93 | 2,261,519 | -0.02(-0.04%) |
Aug 06, 2021 | 46.87 | 47.08 | 46.72 | 46.95 | 1,558,015 | +0.10(+0.20%) |
Aug 05, 2021 | 46.69 | 46.97 | 46.49 | 46.85 | 1,839,676 | +0.45(+0.98%) |
Aug 04, 2021 | 46.68 | 46.74 | 46.28 | 46.40 | 1,759,126 | -0.50(-1.06%) |
Aug 03, 2021 | 46.10 | 47.07 | 45.79 | 46.89 | 3,341,083 | +1.02(+2.22%) |
Aug 02, 2021 | 46.25 | 46.27 | 45.73 | 45.87 | 2,559,509 | -0.16(-0.34%) |
Jul 30, 2021 | 45.91 | 46.34 | 45.75 | 46.03 | 1,688,245 | -0.08(-0.18%) |
Jul 29, 2021 | 45.90 | 46.17 | 45.53 | 46.11 | 1,677,638 | +0.43(+0.94%) |
Jul 28, 2021 | 45.85 | 46.02 | 45.65 | 45.68 | 1,213,410 | -0.10(-0.22%) |
Jul 27, 2021 | 45.55 | 45.92 | 45.24 | 45.78 | 1,845,883 | -0.17(-0.37%) |
Jul 26, 2021 | 46.08 | 46.25 | 45.86 | 45.95 | 2,620,882 | -0.04(-0.09%) |
Jul 23, 2021 | 45.74 | 46.07 | 45.54 | 46.00 | 2,196,122 | +0.29(+0.64%) |
Jul 22, 2021 | 45.96 | 46.03 | 45.36 | 45.71 | 2,912,394 | -0.13(-0.28%) |
Jul 21, 2021 | 45.59 | 46.07 | 45.32 | 45.84 | 3,517,370 | +0.40(+0.88%) |
Jul 20, 2021 | 44.50 | 45.71 | 44.47 | 45.44 | 5,296,870 | +1.19(+2.68%) |
Jul 19, 2021 | 43.24 | 44.44 | 43.15 | 44.25 | 4,636,480 | +0.28(+0.64%) |
Jul 16, 2021 | 44.88 | 44.93 | 43.93 | 43.97 | 4,132,794 | -0.64(-1.44%) |
Jul 15, 2021 | 44.28 | 44.65 | 43.94 | 44.61 | 5,524,616 | +0.11(+0.26%) |
Jul 14, 2021 | 45.07 | 45.65 | 44.37 | 44.50 | 5,493,447 | -0.17(-0.38%) |
Jul 13, 2021 | 46.09 | 46.11 | 44.65 | 44.67 | 7,423,076 | -1.61(-3.47%) |
Jul 12, 2021 | 47.69 | 47.69 | 46.26 | 46.27 | 4,348,194 | -1.49(-3.11%) |
Jul 09, 2021 | 47.31 | 48.05 | 47.27 | 47.76 | 5,465,321 | +0.60(+1.26%) |
Jul 08, 2021 | 46.70 | 47.49 | 46.51 | 47.16 | 3,769,454 | -0.23(-0.49%) |
Jul 07, 2021 | 47.15 | 47.67 | 46.85 | 47.40 | 3,235,150 | +0.53(+1.14%) |
Jul 06, 2021 | 47.31 | 47.74 | 46.74 | 46.86 | 3,818,304 | -0.48(-1.01%) |
Jul 02, 2021 | 47.24 | 47.50 | 46.64 | 47.34 | 4,279,770 | +0.32(+0.69%) |
Jul 01, 2021 | 47.21 | 47.36 | 46.64 | 47.02 | 5,961,441 | -0.47(-0.98%) |
Jun 30, 2021 | 48.26 | 48.44 | 47.45 | 47.48 | 6,127,581 | -1.21(-2.48%) |
Jun 29, 2021 | 47.55 | 48.74 | 47.34 | 48.69 | 8,715,645 | +1.17(+2.46%) |
Jun 28, 2021 | 47.40 | 47.74 | 47.32 | 47.52 | 8,454,858 | +0.12(+0.25%) |
Jun 25, 2021 | 47.40 | 47.55 | 47.29 | 47.40 | 9,840,129 | +0.20(+0.42%) |
Jun 24, 2021 | 47.64 | 47.64 | 46.97 | 47.20 | 7,816,875 | -0.07(-0.14%) |
Jun 23, 2021 | 47.50 | 47.56 | 47.16 | 47.27 | 2,539,690 | -0.26(-0.54%) |
Jun 22, 2021 | 47.64 | 47.64 | 47.16 | 47.53 | 2,347,906 | -0.11(-0.24%) |
Jun 21, 2021 | 47.28 | 47.72 | 47.20 | 47.64 | 3,885,672 | +0.68(+1.45%) |
Jun 18, 2021 | 46.80 | 47.09 | 46.37 | 46.96 | 5,901,632 | -0.51(-1.08%) |
Jun 17, 2021 | 48.95 | 48.95 | 47.38 | 47.47 | 5,378,698 | -1.48(-3.02%) |
Jun 16, 2021 | 48.93 | 49.27 | 48.59 | 48.95 | 3,501,121 | -0.05(-0.11%) |
Jun 15, 2021 | 49.01 | 49.22 | 48.77 | 49.00 | 2,207,941 | +0.06(+0.12%) |
Jun 14, 2021 | 49.55 | 49.65 | 48.71 | 48.95 | 3,916,310 | -0.59(-1.19%) |
Jun 11, 2021 | 49.31 | 49.60 | 48.50 | 49.54 | 4,031,000 | +0.09(+0.18%) |
Jun 10, 2021 | 49.50 | 49.84 | 49.30 | 49.45 | 3,659,541 | -0.08(-0.16%) |
Jun 09, 2021 | 49.65 | 49.72 | 49.20 | 49.53 | 2,412,451 | +0.02(+0.05%) |
Jun 08, 2021 | 49.04 | 49.63 | 48.99 | 49.50 | 2,899,995 | +0.51(+1.04%) |
Jun 07, 2021 | 49.63 | 49.74 | 48.79 | 48.99 | 2,593,601 | -0.33(-0.67%) |
Jun 04, 2021 | 48.62 | 49.34 | 48.49 | 49.32 | 4,614,459 | +0.89(+1.84%) |
Jun 03, 2021 | 47.77 | 48.58 | 47.30 | 48.43 | 5,429,860 | +0.41(+0.86%) |
Jun 02, 2021 | 49.05 | 49.23 | 48.02 | 48.02 | 5,050,839 | -0.98(-2.00%) |
Jun 01, 2021 | 47.45 | 49.06 | 47.37 | 49.00 | 8,780,647 | +2.01(+4.27%) |
May 28, 2021 | 47.01 | 47.51 | 45.37 | 46.99 | 6,924,823 | -0.51(-1.06%) |
May 27, 2021 | 47.74 | 47.86 | 47.16 | 47.50 | 6,937,318 | +0.02(+0.04%) |
May 26, 2021 | 47.47 | 47.85 | 47.34 | 47.48 | 3,529,233 | +0.07(+0.15%) |
May 25, 2021 | 47.97 | 48.09 | 47.37 | 47.41 | 4,339,412 | -0.30(-0.63%) |
May 24, 2021 | 47.31 | 47.96 | 47.23 | 47.71 | 3,890,131 | +0.80(+1.70%) |
May 21, 2021 | 47.37 | 47.50 | 46.84 | 46.91 | 2,444,165 | -0.07(-0.14%) |
May 20, 2021 | 46.26 | 47.21 | 46.24 | 46.98 | 2,981,250 | +0.86(+1.87%) |
May 19, 2021 | 45.94 | 46.48 | 45.45 | 46.12 | 3,214,082 | -0.64(-1.38%) |
May 18, 2021 | 47.05 | 47.18 | 46.60 | 46.76 | 1,988,487 | -0.11(-0.24%) |
May 17, 2021 | 46.69 | 47.09 | 46.53 | 46.87 | 2,459,253 | -0.02(-0.04%) |
May 14, 2021 | 46.51 | 46.94 | 46.32 | 46.89 | 2,001,259 | +0.97(+2.11%) |
May 13, 2021 | 45.24 | 46.19 | 45.08 | 45.93 | 3,152,232 | +1.10(+2.46%) |
May 12, 2021 | 46.22 | 46.45 | 44.77 | 44.83 | 5,371,540 | -1.78(-3.81%) |
May 11, 2021 | 46.14 | 46.75 | 45.72 | 46.60 | 7,523,453 | -0.89(-1.87%) |
May 10, 2021 | 48.14 | 48.24 | 47.45 | 47.49 | 3,443,784 | -0.66(-1.37%) |
May 07, 2021 | 47.64 | 48.45 | 47.53 | 48.15 | 4,412,657 | +0.61(+1.29%) |
May 06, 2021 | 46.96 | 47.56 | 46.57 | 47.53 | 3,829,626 | +0.65(+1.39%) |
May 05, 2021 | 46.51 | 47.03 | 45.99 | 46.88 | 4,315,449 | +0.90(+1.95%) |
May 04, 2021 | 46.21 | 46.31 | 45.67 | 45.98 | 4,321,247 | -0.60(-1.29%) |