Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.29 | 40.22 | 39.29 | 39.41 | 373,974 | -0.14(-0.34%) |
Apr 28, 2022 | 39.18 | 39.80 | 38.39 | 39.55 | 263,327 | +0.83(+2.15%) |
Apr 27, 2022 | 38.39 | 39.39 | 38.31 | 38.72 | 192,904 | +0.35(+0.91%) |
Apr 26, 2022 | 39.62 | 39.70 | 38.30 | 38.37 | 257,418 | -1.80(-4.48%) |
Apr 25, 2022 | 39.01 | 40.31 | 38.89 | 40.17 | 239,869 | +0.88(+2.24%) |
Apr 22, 2022 | 40.89 | 40.89 | 39.18 | 39.29 | 350,392 | -1.92(-4.65%) |
Apr 21, 2022 | 42.53 | 42.64 | 41.10 | 41.20 | 174,442 | -0.92(-2.18%) |
Apr 20, 2022 | 41.96 | 42.38 | 41.43 | 42.12 | 216,941 | +0.61(+1.47%) |
Apr 19, 2022 | 40.21 | 41.73 | 40.21 | 41.51 | 285,010 | +1.40(+3.50%) |
Apr 18, 2022 | 39.98 | 40.66 | 39.66 | 40.11 | 260,644 | -0.11(-0.26%) |
Apr 14, 2022 | 40.24 | 40.63 | 39.90 | 40.21 | 220,836 | -0.01(-0.02%) |
Apr 13, 2022 | 39.44 | 40.46 | 39.40 | 40.22 | 169,435 | +0.73(+1.84%) |
Apr 12, 2022 | 39.69 | 40.23 | 39.32 | 39.50 | 441,143 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 40.14 | 39.22 | 39.53 | 169,787 | -0.43(-1.07%) |
Apr 08, 2022 | 39.57 | 40.67 | 39.55 | 39.95 | 237,499 | +0.54(+1.37%) |
Apr 07, 2022 | 39.57 | 39.75 | 38.63 | 39.41 | 301,640 | -0.15(-0.39%) |
Apr 06, 2022 | 39.44 | 39.74 | 38.44 | 39.57 | 241,846 | -0.37(-0.92%) |
Apr 05, 2022 | 40.61 | 41.23 | 39.69 | 39.93 | 320,018 | -0.72(-1.76%) |
Apr 04, 2022 | 40.10 | 41.12 | 39.79 | 40.65 | 456,025 | +1.01(+2.54%) |
Apr 01, 2022 | 39.18 | 39.74 | 39.01 | 39.64 | 298,917 | +0.70(+1.79%) |
Mar 31, 2022 | 40.01 | 40.47 | 38.84 | 38.95 | 236,778 | -1.26(-3.13%) |
Mar 30, 2022 | 41.09 | 41.21 | 40.18 | 40.21 | 131,263 | -0.91(-2.21%) |
Mar 29, 2022 | 40.15 | 41.48 | 40.15 | 41.11 | 379,369 | +1.46(+3.68%) |
Mar 28, 2022 | 39.78 | 40.10 | 39.32 | 39.65 | 261,017 | -0.37(-0.92%) |
Mar 25, 2022 | 39.83 | 40.14 | 39.49 | 40.02 | 214,709 | +0.49(+1.25%) |
Mar 24, 2022 | 40.63 | 40.63 | 39.13 | 39.53 | 207,356 | -1.07(-2.64%) |
Mar 23, 2022 | 41.90 | 42.44 | 40.36 | 40.60 | 229,637 | -1.67(-3.96%) |
Mar 22, 2022 | 42.70 | 43.00 | 42.08 | 42.28 | 152,847 | -0.12(-0.27%) |
Mar 21, 2022 | 42.76 | 43.22 | 42.00 | 42.39 | 181,322 | -0.53(-1.24%) |
Mar 18, 2022 | 42.33 | 43.20 | 41.69 | 42.92 | 323,752 | +0.67(+1.58%) |
Mar 17, 2022 | 41.50 | 42.28 | 41.14 | 42.26 | 164,507 | +0.32(+0.76%) |
Mar 16, 2022 | 41.13 | 42.18 | 40.96 | 41.94 | 196,312 | +1.17(+2.87%) |
Mar 15, 2022 | 41.26 | 41.52 | 40.18 | 40.77 | 184,888 | -0.15(-0.35%) |
Mar 14, 2022 | 40.89 | 41.75 | 40.59 | 40.91 | 217,611 | +0.24(+0.59%) |
Mar 11, 2022 | 41.45 | 41.59 | 40.33 | 40.67 | 255,266 | -0.43(-1.04%) |
Mar 10, 2022 | 41.26 | 41.96 | 40.67 | 41.10 | 269,286 | -0.87(-2.07%) |
Mar 09, 2022 | 40.97 | 42.25 | 40.97 | 41.97 | 171,558 | +1.87(+4.66%) |
Mar 08, 2022 | 40.36 | 41.46 | 39.86 | 40.10 | 395,334 | -0.32(-0.79%) |
Mar 07, 2022 | 41.63 | 41.74 | 39.88 | 40.41 | 693,793 | -1.14(-2.74%) |
Mar 04, 2022 | 41.72 | 42.30 | 41.20 | 41.55 | 370,202 | -0.68(-1.62%) |
Mar 03, 2022 | 43.84 | 43.89 | 41.89 | 42.24 | 255,558 | -1.49(-3.41%) |
Mar 02, 2022 | 42.53 | 44.89 | 42.18 | 43.73 | 753,319 | +1.81(+4.32%) |
Mar 01, 2022 | 42.01 | 43.10 | 40.79 | 41.92 | 527,756 | -0.28(-0.66%) |
Feb 28, 2022 | 41.56 | 42.69 | 41.48 | 42.20 | 326,669 | +0.07(+0.16%) |
Feb 25, 2022 | 41.56 | 42.42 | 41.52 | 42.13 | 240,561 | +0.57(+1.37%) |
Feb 24, 2022 | 39.44 | 41.86 | 39.38 | 41.56 | 284,234 | +1.18(+2.91%) |
Feb 23, 2022 | 41.09 | 41.29 | 40.31 | 40.39 | 292,066 | -0.13(-0.33%) |
Feb 22, 2022 | 40.72 | 41.19 | 40.12 | 40.52 | 215,898 | -0.30(-0.73%) |
Feb 18, 2022 | 40.82 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.04 | 42.31 | 40.98 | 41.13 | 188,308 | -1.22(-2.89%) |
Feb 16, 2022 | 42.68 | 42.71 | 42.05 | 42.35 | 227,422 | -0.59(-1.37%) |
Feb 15, 2022 | 43.06 | 43.40 | 42.71 | 42.94 | 199,203 | +0.37(+0.86%) |
Feb 14, 2022 | 42.76 | 43.36 | 42.37 | 42.57 | 120,381 | -0.01(-0.02%) |
Feb 11, 2022 | 44.32 | 44.67 | 42.29 | 42.58 | 238,728 | -1.69(-3.81%) |
Feb 10, 2022 | 43.80 | 45.23 | 43.80 | 44.27 | 312,682 | -0.27(-0.61%) |
Feb 09, 2022 | 44.59 | 45.01 | 44.41 | 44.54 | 207,543 | +0.55(+1.25%) |
Feb 08, 2022 | 43.47 | 44.14 | 43.17 | 43.99 | 203,305 | +0.51(+1.17%) |
Feb 07, 2022 | 43.52 | 43.96 | 43.00 | 43.48 | 236,181 | +0.01(+0.02%) |
Feb 04, 2022 | 44.24 | 44.58 | 43.30 | 43.47 | 304,704 | -0.65(-1.46%) |
Feb 03, 2022 | 44.18 | 43.92 | 44.11 | 171,012 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.31 | 45.60 | 44.57 | 44.71 | 283,389 | -0.66(-1.46%) |
Feb 01, 2022 | 45.09 | 45.64 | 44.15 | 45.38 | 331,785 | +0.39(+0.86%) |
Jan 31, 2022 | 43.86 | 45.25 | 44.99 | 296,912 | +0.95(+2.17%) | |
Jan 28, 2022 | 43.07 | 44.05 | 41.74 | 44.04 | 366,219 | +1.25(+2.93%) |
Jan 27, 2022 | 43.79 | 44.69 | 42.56 | 42.78 | 610,452 | -0.48(-1.11%) |
Jan 26, 2022 | 45.94 | 46.30 | 43.02 | 43.27 | 359,643 | -1.98(-4.39%) |
Jan 25, 2022 | 46.13 | 46.66 | 44.82 | 45.25 | 485,231 | -1.45(-3.11%) |
Jan 24, 2022 | 44.63 | 46.89 | 44.40 | 46.71 | 254,885 | +1.33(+2.93%) |
Jan 21, 2022 | 46.24 | 46.36 | 45.04 | 45.38 | 279,091 | -0.90(-1.94%) |
Jan 20, 2022 | 46.65 | 47.24 | 46.05 | 46.27 | 758,755 | -0.08(-0.17%) |
Jan 19, 2022 | 46.27 | 46.61 | 45.77 | 46.35 | 187,005 | +0.19(+0.42%) |
Jan 18, 2022 | 47.65 | 47.67 | 45.67 | 46.16 | 349,494 | -1.32(-2.78%) |
Jan 14, 2022 | 47.48 | 0 | -1.26(-2.59%) | |||
Jan 13, 2022 | 49.88 | 50.22 | 48.53 | 48.74 | 178,067 | -0.78(-1.58%) |
Jan 12, 2022 | 49.25 | 50.02 | 49.25 | 49.52 | 190,122 | +0.35(+0.71%) |
Jan 11, 2022 | 48.30 | 49.21 | 47.84 | 49.17 | 195,123 | +0.88(+1.82%) |
Jan 10, 2022 | 47.62 | 48.30 | 46.86 | 48.30 | 171,907 | +0.26(+0.54%) |
Jan 07, 2022 | 48.95 | 49.23 | 48.00 | 48.04 | 163,849 | -1.05(-2.14%) |
Jan 06, 2022 | 49.12 | 49.63 | 48.66 | 49.09 | 148,571 | +0.08(+0.16%) |
Jan 05, 2022 | 50.50 | 50.62 | 48.93 | 49.01 | 209,239 | -1.48(-2.94%) |
Jan 04, 2022 | 50.71 | 51.01 | 50.22 | 50.49 | 128,373 | +0.02(+0.04%) |
Jan 03, 2022 | 51.35 | 51.67 | 49.99 | 50.47 | 175,266 | -0.66(-1.30%) |
Dec 31, 2021 | 51.00 | 51.63 | 50.80 | 51.14 | 104,857 | -0.03(-0.06%) |
Dec 30, 2021 | 51.24 | 51.69 | 51.09 | 51.17 | 125,471 | +0.04(+0.08%) |
Dec 29, 2021 | 50.58 | 51.14 | 50.36 | 51.13 | 182,185 | +0.63(+1.24%) |
Dec 28, 2021 | 50.41 | 51.04 | 50.20 | 50.50 | 175,491 | +0.05(+0.10%) |
Dec 27, 2021 | 50.10 | 50.65 | 49.79 | 50.45 | 180,819 | +0.66(+1.32%) |
Dec 23, 2021 | 50.24 | 50.60 | 49.75 | 49.80 | 152,075 | -0.24(-0.48%) |
Dec 22, 2021 | 49.73 | 50.40 | 49.59 | 50.04 | 142,284 | +0.25(+0.50%) |
Dec 21, 2021 | 49.09 | 50.00 | 48.85 | 49.79 | 205,111 | +1.49(+3.09%) |
Dec 20, 2021 | 48.90 | 48.99 | 47.31 | 48.30 | 279,428 | -1.23(-2.49%) |
Dec 17, 2021 | 50.31 | 50.57 | 49.46 | 49.53 | 354,620 | -0.88(-1.74%) |
Dec 16, 2021 | 52.35 | 52.52 | 50.39 | 50.41 | 238,729 | -1.65(-3.16%) |
Dec 15, 2021 | 51.43 | 52.27 | 50.65 | 52.05 | 260,663 | +0.74(+1.45%) |
Dec 14, 2021 | 51.78 | 52.49 | 51.17 | 51.31 | 319,371 | -0.75(-1.44%) |
Dec 13, 2021 | 52.90 | 53.16 | 51.95 | 52.06 | 237,304 | -1.03(-1.94%) |
Dec 10, 2021 | 53.35 | 53.63 | 52.70 | 53.09 | 157,478 | +0.08(+0.15%) |
Dec 09, 2021 | 53.85 | 54.41 | 52.97 | 53.02 | 181,187 | -0.88(-1.63%) |
Dec 08, 2021 | 53.24 | 54.28 | 52.81 | 53.89 | 307,067 | -0.11(-0.20%) |
Dec 07, 2021 | 53.41 | 54.39 | 53.41 | 54.00 | 165,190 | +1.00(+1.89%) |
Dec 06, 2021 | 52.25 | 53.69 | 52.01 | 53.00 | 188,489 | +1.38(+2.67%) |
Dec 03, 2021 | 52.78 | 53.23 | 50.64 | 51.62 | 231,652 | -1.05(-1.99%) |
Dec 02, 2021 | 51.46 | 52.89 | 51.46 | 52.67 | 196,097 | +1.61(+3.16%) |
Dec 01, 2021 | 53.11 | 53.39 | 51.03 | 51.06 | 255,761 | -1.17(-2.24%) |
Nov 30, 2021 | 53.00 | 53.23 | 52.21 | 52.23 | 314,779 | -0.84(-1.57%) |
Nov 29, 2021 | 53.04 | 53.93 | 52.84 | 53.06 | 172,058 | +0.53(+1.01%) |
Nov 26, 2021 | 52.58 | 53.35 | 51.66 | 52.53 | 153,482 | -1.41(-2.62%) |
Nov 24, 2021 | 53.23 | 54.30 | 53.04 | 53.95 | 101,928 | +0.21(+0.39%) |
Nov 23, 2021 | 54.56 | 54.59 | 53.37 | 53.73 | 145,695 | -0.91(-1.67%) |
Nov 22, 2021 | 54.23 | 55.38 | 54.01 | 54.65 | 315,928 | +0.43(+0.80%) |
Nov 19, 2021 | 53.93 | 54.91 | 53.85 | 54.22 | 175,288 | -0.03(-0.05%) |
Nov 18, 2021 | 54.22 | 54.41 | 54.05 | 54.24 | 133,567 | +0.27(+0.50%) |
Nov 17, 2021 | 53.57 | 54.12 | 53.25 | 53.98 | 119,583 | -0.11(-0.20%) |
Nov 16, 2021 | 53.16 | 54.40 | 53.16 | 54.08 | 151,399 | +0.81(+1.51%) |
Nov 15, 2021 | 53.08 | 53.63 | 53.00 | 53.27 | 136,423 | +0.50(+0.95%) |
Nov 12, 2021 | 53.15 | 53.52 | 52.73 | 52.77 | 122,713 | -0.09(-0.16%) |
Nov 11, 2021 | 53.49 | 53.69 | 52.82 | 52.86 | 110,598 | -0.67(-1.26%) |
Nov 10, 2021 | 53.78 | 53.53 | 136,739 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.03 | 55.37 | 53.82 | 54.07 | 226,720 | -0.93(-1.69%) |
Nov 08, 2021 | 55.37 | 55.53 | 54.37 | 55.00 | 294,494 | -0.15(-0.28%) |
Nov 05, 2021 | 53.46 | 55.58 | 52.70 | 55.16 | 322,994 | +2.20(+4.15%) |
Nov 04, 2021 | 52.82 | 54.98 | 51.48 | 52.96 | 358,628 | +0.41(+0.79%) |
Nov 03, 2021 | 50.64 | 52.58 | 50.50 | 52.54 | 286,577 | +2.05(+4.05%) |
Nov 02, 2021 | 50.95 | 51.37 | 50.20 | 50.50 | 226,204 | -0.34(-0.66%) |
Nov 01, 2021 | 49.12 | 50.92 | 49.84 | 50.83 | 273,287 | +1.91(+3.91%) |
Oct 29, 2021 | 47.78 | 49.09 | 47.57 | 48.92 | 363,336 | +1.14(+2.39%) |
Oct 28, 2021 | 47.55 | 48.02 | 47.54 | 47.78 | 244,852 | +0.46(+0.97%) |
Oct 27, 2021 | 47.93 | 48.27 | 47.20 | 47.32 | 184,303 | -0.71(-1.48%) |
Oct 26, 2021 | 48.42 | 47.98 | 48.03 | 136,812 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.04 | 48.68 | 47.95 | 48.32 | 127,557 | +0.17(+0.36%) |
Oct 22, 2021 | 48.13 | 48.62 | 47.83 | 48.15 | 121,212 | +0.35(+0.72%) |
Oct 21, 2021 | 46.51 | 48.03 | 46.51 | 47.80 | 172,717 | +1.17(+2.51%) |
Oct 20, 2021 | 46.45 | 46.89 | 46.30 | 46.63 | 111,845 | +0.30(+0.64%) |
Oct 19, 2021 | 46.62 | 46.88 | 45.97 | 46.33 | 174,250 | -0.12(-0.25%) |
Oct 18, 2021 | 46.08 | 46.66 | 45.68 | 46.45 | 134,562 | +0.71(+1.55%) |
Oct 15, 2021 | 47.10 | 47.21 | 45.71 | 45.73 | 143,998 | -0.63(-1.37%) |
Oct 14, 2021 | 45.97 | 46.64 | 45.97 | 46.37 | 133,503 | +0.84(+1.84%) |
Oct 13, 2021 | 45.28 | 45.73 | 44.65 | 45.53 | 482,730 | +0.36(+0.81%) |
Oct 12, 2021 | 45.43 | 46.24 | 45.00 | 45.17 | 256,245 | +0.07(+0.15%) |
Oct 11, 2021 | 46.11 | 46.64 | 45.04 | 45.10 | 109,436 | -1.10(-2.39%) |
Oct 08, 2021 | 47.35 | 47.38 | 45.83 | 46.21 | 108,800 | -0.85(-1.80%) |
Oct 07, 2021 | 46.32 | 47.52 | 46.13 | 47.05 | 189,414 | +1.17(+2.55%) |
Oct 06, 2021 | 46.81 | 47.04 | 45.45 | 45.88 | 160,139 | -1.41(-2.99%) |
Oct 05, 2021 | 48.03 | 48.68 | 47.22 | 47.29 | 172,020 | -0.38(-0.81%) |
Oct 04, 2021 | 46.22 | 47.66 | 46.15 | 47.67 | 295,065 | +1.36(+2.94%) |
Oct 01, 2021 | 44.97 | 46.64 | 44.81 | 46.31 | 222,542 | +1.46(+3.25%) |
Sep 30, 2021 | 46.45 | 46.80 | 44.63 | 44.85 | 230,595 | -1.41(-3.05%) |
Sep 29, 2021 | 46.94 | 47.29 | 46.20 | 46.26 | 182,744 | -0.67(-1.43%) |
Sep 28, 2021 | 47.93 | 48.24 | 46.81 | 46.94 | 127,851 | -1.07(-2.22%) |
Sep 27, 2021 | 49.08 | 49.61 | 47.92 | 48.00 | 219,039 | -1.01(-2.06%) |
Sep 24, 2021 | 48.47 | 49.48 | 48.15 | 49.01 | 591,155 | +0.42(+0.87%) |
Sep 23, 2021 | 47.75 | 48.72 | 47.70 | 48.59 | 358,549 | +0.91(+1.91%) |
Sep 22, 2021 | 47.44 | 48.26 | 47.25 | 47.67 | 164,165 | +0.20(+0.42%) |
Sep 21, 2021 | 48.20 | 48.30 | 47.35 | 47.47 | 132,845 | -0.31(-0.64%) |
Sep 20, 2021 | 48.06 | 48.82 | 47.19 | 47.78 | 154,063 | -0.90(-1.85%) |
Sep 17, 2021 | 50.04 | 50.08 | 48.31 | 48.68 | 677,806 | -1.15(-2.31%) |
Sep 16, 2021 | 49.83 | 50.61 | 49.76 | 49.84 | 181,099 | +0.12(+0.23%) |
Sep 15, 2021 | 48.11 | 50.05 | 48.01 | 49.72 | 240,373 | +1.63(+3.40%) |
Sep 14, 2021 | 48.63 | 48.63 | 47.95 | 48.09 | 175,875 | -0.46(-0.95%) |
Sep 13, 2021 | 49.00 | 49.00 | 47.85 | 48.55 | 121,232 | -0.21(-0.43%) |
Sep 10, 2021 | 48.84 | 49.61 | 48.63 | 48.76 | 214,358 | +0.15(+0.32%) |
Sep 09, 2021 | 48.02 | 48.95 | 47.60 | 48.61 | 223,940 | +0.56(+1.16%) |
Sep 08, 2021 | 47.43 | 48.60 | 46.83 | 48.05 | 360,387 | +0.54(+1.13%) |
Sep 07, 2021 | 48.22 | 48.43 | 47.45 | 47.51 | 444,390 | -0.45(-0.94%) |
Sep 03, 2021 | 47.34 | 48.34 | 47.21 | 47.96 | 166,051 | +0.61(+1.28%) |
Sep 02, 2021 | 47.93 | 48.48 | 47.10 | 47.36 | 111,755 | -0.42(-0.87%) |
Sep 01, 2021 | 48.26 | 48.28 | 47.38 | 47.78 | 112,956 | -0.05(-0.10%) |
Aug 31, 2021 | 48.83 | 49.02 | 47.68 | 47.82 | 152,125 | -1.12(-2.29%) |
Aug 30, 2021 | 49.19 | 49.74 | 48.86 | 48.94 | 101,974 | -0.60(-1.22%) |
Aug 27, 2021 | 48.72 | 49.89 | 48.52 | 49.55 | 165,612 | +0.66(+1.35%) |
Aug 26, 2021 | 49.58 | 49.75 | 48.86 | 48.89 | 131,474 | -0.90(-1.81%) |
Aug 25, 2021 | 50.15 | 50.42 | 49.60 | 49.79 | 93,740 | -0.30(-0.59%) |
Aug 24, 2021 | 49.18 | 50.13 | 49.18 | 50.08 | 127,083 | +1.04(+2.13%) |
Aug 23, 2021 | 49.50 | 49.98 | 48.79 | 49.04 | 358,592 | -0.05(-0.10%) |
Aug 20, 2021 | 48.36 | 49.22 | 48.36 | 49.09 | 144,106 | +0.77(+1.58%) |
Aug 19, 2021 | 48.46 | 49.03 | 48.10 | 48.32 | 168,465 | -0.24(-0.49%) |
Aug 18, 2021 | 50.18 | 50.87 | 48.30 | 48.56 | 215,725 | -1.28(-2.57%) |
Aug 17, 2021 | 51.12 | 51.50 | 49.36 | 49.84 | 142,341 | -1.68(-3.27%) |
Aug 16, 2021 | 51.06 | 51.95 | 50.25 | 51.53 | 130,611 | +0.47(+0.92%) |
Aug 13, 2021 | 51.69 | 51.84 | 50.90 | 51.06 | 90,352 | -0.53(-1.02%) |
Aug 12, 2021 | 51.40 | 51.93 | 50.85 | 51.59 | 129,750 | +0.49(+0.96%) |
Aug 11, 2021 | 51.67 | 51.67 | 50.52 | 51.10 | 194,647 | -0.48(-0.93%) |
Aug 10, 2021 | 52.19 | 52.39 | 50.80 | 51.58 | 169,504 | -0.42(-0.81%) |
Aug 09, 2021 | 52.49 | 52.87 | 51.69 | 52.00 | 194,302 | -0.25(-0.48%) |
Aug 06, 2021 | 50.73 | 52.59 | 50.37 | 52.25 | 216,123 | +1.71(+3.39%) |
Aug 05, 2021 | 51.55 | 54.42 | 50.27 | 50.53 | 404,723 | -0.68(-1.33%) |
Aug 04, 2021 | 50.56 | 51.70 | 50.56 | 51.21 | 228,034 | +0.06(+0.11%) |
Aug 03, 2021 | 50.11 | 51.48 | 49.80 | 51.15 | 258,174 | +1.38(+2.77%) |
Aug 02, 2021 | 49.43 | 50.03 | 49.07 | 49.78 | 162,226 | +0.74(+1.50%) |
Jul 30, 2021 | 49.03 | 49.49 | 48.76 | 49.04 | 109,743 | +0.06(+0.12%) |
Jul 29, 2021 | 48.92 | 49.68 | 48.92 | 48.98 | 99,373 | +0.32(+0.65%) |
Jul 28, 2021 | 48.49 | 48.99 | 47.96 | 48.67 | 91,791 | +0.42(+0.87%) |
Jul 27, 2021 | 48.88 | 48.88 | 47.95 | 48.24 | 169,752 | -0.88(-1.79%) |
Jul 26, 2021 | 49.26 | 49.45 | 49.03 | 49.13 | 87,524 | +0.25(+0.51%) |
Jul 23, 2021 | 47.88 | 48.89 | 47.81 | 48.88 | 86,011 | +1.17(+2.45%) |
Jul 22, 2021 | 48.16 | 48.24 | 47.42 | 47.71 | 134,711 | -0.54(-1.11%) |
Jul 21, 2021 | 48.29 | 48.42 | 47.85 | 48.24 | 105,351 | +0.44(+0.92%) |
Jul 20, 2021 | 46.74 | 48.40 | 46.23 | 47.80 | 232,001 | +1.28(+2.76%) |
Jul 19, 2021 | 45.97 | 47.00 | 45.74 | 46.52 | 135,655 | +0.11(+0.25%) |
Jul 16, 2021 | 47.38 | 47.43 | 46.41 | 46.41 | 123,744 | -0.81(-1.72%) |
Jul 15, 2021 | 47.80 | 48.05 | 46.72 | 47.22 | 122,204 | -0.59(-1.24%) |
Jul 14, 2021 | 48.22 | 48.66 | 47.69 | 47.81 | 103,454 | -0.26(-0.54%) |
Jul 13, 2021 | 47.99 | 48.39 | 47.89 | 48.07 | 120,348 | -0.08(-0.16%) |
Jul 12, 2021 | 48.15 | 48.26 | 47.85 | 48.15 | 97,677 | +0.00(+0.00%) |
Jul 09, 2021 | 47.91 | 48.32 | 47.81 | 48.15 | 118,916 | +0.75(+1.58%) |
Jul 08, 2021 | 46.83 | 47.91 | 46.40 | 47.40 | 206,715 | +0.03(+0.06%) |
Jul 07, 2021 | 47.02 | 47.94 | 46.99 | 47.37 | 126,830 | +0.13(+0.28%) |
Jul 06, 2021 | 47.39 | 47.53 | 46.46 | 47.24 | 139,145 | -0.08(-0.16%) |
Jul 02, 2021 | 47.43 | 47.63 | 46.82 | 47.32 | 124,618 | +0.03(+0.06%) |
Jul 01, 2021 | 47.51 | 47.56 | 47.00 | 47.29 | 376,052 | +0.00(+0.00%) |
Jun 30, 2021 | 47.25 | 47.70 | 47.16 | 47.29 | 211,969 | -0.11(-0.24%) |
Jun 29, 2021 | 47.39 | 47.96 | 47.29 | 47.40 | 137,650 | +0.09(+0.18%) |
Jun 28, 2021 | 47.20 | 47.62 | 47.03 | 47.32 | 120,537 | +0.11(+0.22%) |
Jun 25, 2021 | 47.20 | 48.01 | 47.10 | 47.21 | 514,178 | +0.27(+0.57%) |
Jun 24, 2021 | 46.87 | 47.12 | 46.54 | 46.94 | 206,503 | +0.49(+1.05%) |
Jun 23, 2021 | 46.46 | 46.67 | 46.01 | 46.45 | 266,266 | -0.12(-0.27%) |
Jun 22, 2021 | 46.00 | 46.75 | 45.23 | 46.58 | 200,642 | +0.39(+0.85%) |
Jun 21, 2021 | 45.64 | 46.95 | 45.64 | 46.19 | 153,145 | +0.78(+1.71%) |
Jun 18, 2021 | 45.56 | 45.60 | 44.90 | 45.41 | 331,084 | -0.46(-1.00%) |
Jun 17, 2021 | 46.90 | 46.90 | 45.37 | 45.87 | 166,765 | -1.12(-2.38%) |
Jun 16, 2021 | 47.28 | 47.28 | 46.53 | 46.99 | 196,402 | -0.56(-1.19%) |
Jun 15, 2021 | 47.79 | 47.79 | 47.03 | 47.56 | 207,641 | -0.19(-0.40%) |
Jun 14, 2021 | 48.25 | 48.42 | 47.29 | 47.75 | 270,951 | -0.67(-1.38%) |
Jun 11, 2021 | 48.20 | 48.69 | 47.99 | 48.42 | 276,187 | +0.18(+0.38%) |
Jun 10, 2021 | 49.33 | 49.53 | 48.11 | 48.24 | 239,532 | -1.00(-2.02%) |
Jun 09, 2021 | 49.79 | 50.00 | 49.19 | 49.23 | 133,058 | -0.60(-1.21%) |
Jun 08, 2021 | 49.86 | 50.03 | 49.09 | 49.83 | 178,201 | +0.32(+0.64%) |
Jun 07, 2021 | 49.35 | 50.30 | 49.20 | 49.52 | 196,018 | +0.17(+0.35%) |
Jun 04, 2021 | 50.06 | 50.06 | 48.98 | 49.35 | 211,081 | -0.82(-1.64%) |
Jun 03, 2021 | 51.33 | 51.54 | 50.13 | 50.17 | 286,048 | -1.43(-2.77%) |
Jun 02, 2021 | 51.31 | 51.72 | 50.84 | 51.60 | 224,456 | +0.46(+0.90%) |
Jun 01, 2021 | 51.00 | 51.47 | 50.70 | 51.14 | 303,816 | +0.37(+0.73%) |
May 28, 2021 | 50.67 | 51.14 | 50.24 | 50.77 | 352,955 | -0.06(-0.11%) |
May 27, 2021 | 50.80 | 51.47 | 50.72 | 50.83 | 243,060 | +0.51(+1.00%) |
May 26, 2021 | 49.17 | 50.51 | 49.12 | 50.32 | 304,975 | +1.42(+2.91%) |
May 25, 2021 | 49.36 | 49.53 | 48.45 | 48.90 | 334,724 | -0.12(-0.25%) |
May 24, 2021 | 48.92 | 49.72 | 48.72 | 49.02 | 419,887 | +0.16(+0.33%) |
May 21, 2021 | 49.36 | 49.36 | 48.44 | 48.86 | 402,857 | -0.14(-0.29%) |
May 20, 2021 | 48.97 | 49.16 | 48.37 | 49.00 | 246,406 | +0.13(+0.27%) |
May 19, 2021 | 49.40 | 49.64 | 47.98 | 48.87 | 435,725 | -1.11(-2.21%) |
May 18, 2021 | 50.78 | 50.99 | 49.89 | 49.98 | 726,997 | -1.09(-2.13%) |
May 17, 2021 | 50.08 | 51.52 | 49.48 | 51.07 | 1,143,844 | +0.84(+1.67%) |
May 14, 2021 | 49.17 | 50.55 | 48.86 | 50.23 | 573,245 | +1.77(+3.64%) |
May 13, 2021 | 47.75 | 48.97 | 47.75 | 48.46 | 243,286 | +0.74(+1.56%) |
May 12, 2021 | 48.39 | 49.09 | 47.52 | 47.72 | 338,137 | -0.89(-1.83%) |
May 11, 2021 | 48.95 | 49.38 | 48.13 | 48.60 | 369,739 | -0.79(-1.60%) |
May 10, 2021 | 50.58 | 51.06 | 49.02 | 49.40 | 558,524 | +0.09(+0.17%) |
May 07, 2021 | 48.57 | 49.46 | 47.24 | 49.31 | 766,252 | +0.11(+0.23%) |
May 06, 2021 | 45.61 | 49.25 | 44.54 | 49.20 | 1,231,756 | +8.25(+20.14%) |
May 05, 2021 | 41.21 | 41.65 | 40.70 | 40.95 | 332,938 | +0.21(+0.52%) |
May 04, 2021 | 40.97 | 41.03 | 40.46 | 40.74 | 225,851 | -0.38(-0.93%) |