Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.07 | 40.37 | 38.98 | 39.23 | 329,162 | -0.91(-2.27%) |
Apr 28, 2022 | 39.55 | 40.31 | 38.82 | 40.15 | 313,244 | +0.99(+2.53%) |
Apr 27, 2022 | 38.71 | 39.30 | 38.49 | 39.16 | 530,287 | +0.46(+1.19%) |
Apr 26, 2022 | 39.82 | 40.15 | 38.47 | 38.69 | 641,651 | -1.70(-4.21%) |
Apr 25, 2022 | 40.09 | 40.53 | 39.38 | 40.39 | 712,887 | +0.11(+0.26%) |
Apr 22, 2022 | 40.75 | 41.05 | 39.95 | 40.29 | 342,131 | -0.84(-2.03%) |
Apr 21, 2022 | 41.69 | 41.69 | 40.82 | 41.13 | 287,801 | +0.00(+0.00%) |
Apr 20, 2022 | 41.18 | 41.58 | 41.11 | 41.13 | 264,894 | +0.43(+1.06%) |
Apr 19, 2022 | 39.91 | 40.90 | 39.91 | 40.69 | 297,816 | +0.99(+2.49%) |
Apr 18, 2022 | 39.93 | 40.26 | 39.31 | 39.70 | 382,940 | -0.30(-0.74%) |
Apr 14, 2022 | 40.64 | 41.04 | 39.86 | 40.00 | 252,149 | -0.54(-1.33%) |
Apr 13, 2022 | 39.84 | 40.76 | 39.68 | 40.54 | 286,637 | +0.75(+1.88%) |
Apr 12, 2022 | 40.04 | 41.01 | 39.64 | 39.79 | 379,113 | +0.09(+0.22%) |
Apr 11, 2022 | 40.07 | 40.58 | 39.65 | 39.70 | 352,987 | -0.37(-0.91%) |
Apr 08, 2022 | 40.62 | 41.15 | 39.96 | 40.07 | 414,746 | -0.40(-1.00%) |
Apr 07, 2022 | 41.13 | 41.13 | 40.08 | 40.47 | 537,722 | -0.84(-2.02%) |
Apr 06, 2022 | 41.82 | 42.03 | 41.21 | 41.31 | 442,389 | -0.82(-1.94%) |
Apr 05, 2022 | 43.25 | 43.89 | 41.93 | 42.12 | 563,305 | -1.44(-3.31%) |
Apr 04, 2022 | 42.66 | 43.72 | 42.32 | 43.57 | 632,739 | +0.73(+1.71%) |
Apr 01, 2022 | 42.61 | 43.18 | 42.42 | 42.84 | 561,554 | +0.38(+0.91%) |
Mar 31, 2022 | 43.19 | 43.64 | 42.37 | 42.45 | 428,450 | -0.96(-2.21%) |
Mar 30, 2022 | 43.86 | 44.69 | 43.39 | 43.41 | 333,064 | -0.35(-0.79%) |
Mar 29, 2022 | 42.49 | 44.11 | 42.49 | 43.76 | 844,956 | +1.68(+4.00%) |
Mar 28, 2022 | 43.13 | 43.13 | 41.81 | 42.08 | 408,880 | -1.22(-2.82%) |
Mar 25, 2022 | 43.96 | 44.37 | 43.01 | 43.30 | 474,101 | -0.38(-0.88%) |
Mar 24, 2022 | 43.56 | 43.88 | 43.31 | 43.68 | 325,108 | +0.21(+0.49%) |
Mar 23, 2022 | 44.31 | 44.72 | 43.47 | 43.47 | 306,365 | -1.03(-2.31%) |
Mar 22, 2022 | 45.57 | 45.92 | 44.34 | 44.50 | 555,740 | -0.66(-1.47%) |
Mar 21, 2022 | 44.60 | 45.55 | 44.52 | 45.16 | 629,973 | +0.61(+1.36%) |
Mar 18, 2022 | 43.98 | 44.56 | 43.52 | 44.56 | 857,366 | +0.55(+1.24%) |
Mar 17, 2022 | 43.15 | 44.14 | 42.81 | 44.01 | 252,320 | +0.48(+1.10%) |
Mar 16, 2022 | 42.55 | 44.20 | 42.55 | 43.53 | 402,720 | +1.34(+3.18%) |
Mar 15, 2022 | 42.95 | 43.18 | 41.96 | 42.18 | 397,348 | -0.36(-0.85%) |
Mar 14, 2022 | 43.06 | 43.32 | 42.24 | 42.55 | 325,143 | -0.14(-0.34%) |
Mar 11, 2022 | 43.95 | 43.95 | 42.59 | 42.69 | 458,240 | -0.92(-2.11%) |
Mar 10, 2022 | 43.97 | 44.19 | 43.34 | 43.61 | 342,485 | -1.23(-2.75%) |
Mar 09, 2022 | 44.64 | 45.17 | 44.45 | 44.84 | 224,599 | +1.10(+2.51%) |
Mar 08, 2022 | 44.26 | 44.51 | 43.28 | 43.74 | 370,603 | -0.36(-0.82%) |
Mar 07, 2022 | 45.06 | 45.28 | 44.01 | 44.11 | 263,371 | -0.96(-2.12%) |
Mar 04, 2022 | 44.98 | 45.40 | 44.71 | 45.06 | 159,499 | -0.71(-1.55%) |
Mar 03, 2022 | 45.80 | 45.95 | 45.10 | 45.77 | 228,115 | +0.11(+0.25%) |
Mar 02, 2022 | 44.96 | 46.12 | 44.96 | 45.66 | 234,259 | +1.08(+2.42%) |
Mar 01, 2022 | 45.71 | 46.00 | 44.25 | 44.58 | 306,824 | -1.05(-2.31%) |
Feb 28, 2022 | 44.81 | 45.84 | 44.61 | 45.63 | 412,551 | +0.52(+1.14%) |
Feb 25, 2022 | 43.75 | 45.24 | 43.91 | 45.11 | 306,927 | +1.81(+4.17%) |
Feb 24, 2022 | 42.32 | 43.51 | 41.94 | 43.30 | 349,303 | +0.17(+0.40%) |
Feb 23, 2022 | 43.76 | 44.01 | 43.04 | 43.13 | 322,121 | -0.41(-0.94%) |
Feb 22, 2022 | 45.46 | 45.58 | 43.15 | 43.54 | 613,578 | -2.30(-5.01%) |
Feb 18, 2022 | 45.84 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.88 | 46.19 | 45.57 | 45.84 | 236,007 | -0.48(-1.03%) |
Feb 16, 2022 | 45.98 | 46.47 | 45.63 | 46.32 | 266,893 | +0.29(+0.62%) |
Feb 15, 2022 | 45.92 | 46.83 | 45.82 | 46.03 | 227,707 | +0.53(+1.16%) |
Feb 14, 2022 | 45.48 | 45.90 | 45.00 | 45.50 | 261,411 | +0.28(+0.61%) |
Feb 11, 2022 | 45.64 | 45.98 | 44.41 | 45.23 | 356,489 | -0.01(-0.02%) |
Feb 10, 2022 | 45.64 | 46.49 | 44.96 | 45.24 | 360,212 | -1.20(-2.57%) |
Feb 09, 2022 | 46.33 | 46.92 | 46.22 | 46.43 | 302,742 | +0.31(+0.66%) |
Feb 08, 2022 | 44.87 | 46.18 | 44.87 | 46.13 | 364,926 | +1.45(+3.25%) |
Feb 07, 2022 | 44.15 | 45.08 | 43.81 | 44.67 | 350,922 | +0.71(+1.61%) |
Feb 04, 2022 | 44.68 | 44.68 | 43.72 | 43.96 | 487,796 | -0.87(-1.94%) |
Feb 03, 2022 | 44.58 | 44.25 | 44.83 | 505,487 | +0.03(+0.06%) | |
Feb 02, 2022 | 44.40 | 44.91 | 43.80 | 44.81 | 403,100 | +0.31(+0.69%) |
Feb 01, 2022 | 44.27 | 44.72 | 43.58 | 44.50 | 251,121 | +0.05(+0.11%) |
Jan 31, 2022 | 43.40 | 44.46 | 44.45 | 277,510 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.35 | 43.80 | 42.22 | 43.78 | 269,973 | +0.38(+0.88%) |
Jan 27, 2022 | 43.52 | 44.43 | 42.99 | 43.40 | 279,624 | -0.17(-0.39%) |
Jan 26, 2022 | 44.49 | 45.01 | 43.51 | 43.57 | 338,951 | -0.23(-0.52%) |
Jan 25, 2022 | 44.91 | 44.91 | 43.08 | 43.80 | 415,458 | -1.77(-3.88%) |
Jan 24, 2022 | 44.06 | 45.81 | 43.78 | 45.57 | 423,680 | +0.96(+2.14%) |
Jan 21, 2022 | 44.30 | 45.53 | 44.04 | 44.61 | 310,124 | +0.20(+0.45%) |
Jan 20, 2022 | 45.61 | 46.17 | 44.31 | 44.41 | 304,852 | -1.20(-2.64%) |
Jan 19, 2022 | 47.05 | 47.05 | 45.59 | 45.62 | 279,345 | -1.50(-3.19%) |
Jan 18, 2022 | 48.02 | 48.11 | 46.76 | 47.12 | 273,714 | -1.29(-2.67%) |
Jan 14, 2022 | 48.41 | 0 | -0.54(-1.09%) | |||
Jan 13, 2022 | 48.70 | 49.33 | 48.49 | 48.95 | 192,325 | +0.33(+0.69%) |
Jan 12, 2022 | 49.50 | 49.61 | 48.38 | 48.61 | 256,599 | -0.60(-1.22%) |
Jan 11, 2022 | 49.33 | 49.39 | 48.42 | 49.21 | 227,916 | -0.15(-0.31%) |
Jan 10, 2022 | 49.70 | 49.83 | 48.94 | 49.37 | 187,966 | -0.32(-0.64%) |
Jan 07, 2022 | 50.81 | 51.16 | 49.55 | 49.68 | 201,600 | -1.19(-2.33%) |
Jan 06, 2022 | 50.71 | 51.37 | 50.14 | 50.87 | 338,497 | +0.57(+1.14%) |
Jan 05, 2022 | 50.11 | 51.28 | 49.85 | 50.29 | 371,221 | +0.11(+0.21%) |
Jan 04, 2022 | 49.45 | 50.39 | 49.30 | 50.19 | 478,440 | +1.23(+2.52%) |
Jan 03, 2022 | 49.95 | 50.15 | 48.62 | 48.96 | 632,692 | -0.77(-1.54%) |
Dec 31, 2021 | 49.45 | 49.92 | 49.30 | 49.72 | 181,936 | +0.18(+0.37%) |
Dec 30, 2021 | 50.88 | 51.50 | 49.43 | 49.54 | 238,224 | -1.24(-2.45%) |
Dec 29, 2021 | 50.58 | 51.37 | 50.36 | 50.78 | 234,558 | +0.16(+0.32%) |
Dec 28, 2021 | 50.95 | 51.79 | 50.58 | 50.62 | 500,369 | -0.35(-0.69%) |
Dec 27, 2021 | 50.40 | 51.11 | 50.12 | 50.97 | 306,277 | +0.86(+1.72%) |
Dec 23, 2021 | 49.50 | 50.37 | 49.25 | 50.11 | 534,072 | +0.93(+1.89%) |
Dec 22, 2021 | 48.01 | 49.20 | 47.90 | 49.19 | 325,526 | +1.23(+2.57%) |
Dec 21, 2021 | 46.71 | 47.95 | 46.46 | 47.95 | 350,799 | +1.62(+3.49%) |
Dec 20, 2021 | 46.71 | 46.85 | 45.48 | 46.34 | 533,977 | -1.05(-2.22%) |
Dec 17, 2021 | 46.57 | 47.92 | 46.25 | 47.39 | 1,605,974 | +0.81(+1.75%) |
Dec 16, 2021 | 47.23 | 47.64 | 46.40 | 46.57 | 359,535 | -0.33(-0.70%) |
Dec 15, 2021 | 46.46 | 47.04 | 45.74 | 46.90 | 500,956 | +0.34(+0.74%) |
Dec 14, 2021 | 46.94 | 47.61 | 46.56 | 46.56 | 585,515 | -0.46(-0.97%) |
Dec 13, 2021 | 47.85 | 47.97 | 46.82 | 47.02 | 309,677 | -0.86(-1.79%) |
Dec 10, 2021 | 47.94 | 48.50 | 47.61 | 47.87 | 242,419 | +0.00(+0.00%) |
Dec 09, 2021 | 47.31 | 48.13 | 47.31 | 47.87 | 297,094 | -0.12(-0.26%) |
Dec 08, 2021 | 47.82 | 48.62 | 47.64 | 48.00 | 415,167 | +0.19(+0.40%) |
Dec 07, 2021 | 48.08 | 48.14 | 47.34 | 47.81 | 617,692 | +0.95(+2.03%) |
Dec 06, 2021 | 46.16 | 47.36 | 45.75 | 46.85 | 478,370 | +1.57(+3.47%) |
Dec 03, 2021 | 44.89 | 45.49 | 44.22 | 45.28 | 360,790 | +0.80(+1.80%) |
Dec 02, 2021 | 43.16 | 44.83 | 43.12 | 44.48 | 215,793 | +1.69(+3.96%) |
Dec 01, 2021 | 43.59 | 44.36 | 42.79 | 42.79 | 416,088 | +0.32(+0.76%) |
Nov 30, 2021 | 42.93 | 43.39 | 42.38 | 42.47 | 510,313 | -1.03(-2.36%) |
Nov 29, 2021 | 44.82 | 44.98 | 43.27 | 43.49 | 299,395 | -0.56(-1.27%) |
Nov 26, 2021 | 44.41 | 44.41 | 42.96 | 44.06 | 264,310 | -1.90(-4.14%) |
Nov 24, 2021 | 46.59 | 46.71 | 45.95 | 45.96 | 198,388 | -1.00(-2.13%) |
Nov 23, 2021 | 47.44 | 47.98 | 46.94 | 46.96 | 347,747 | -0.38(-0.80%) |
Nov 22, 2021 | 46.90 | 48.40 | 46.86 | 47.34 | 378,769 | +0.70(+1.51%) |
Nov 19, 2021 | 46.01 | 46.81 | 45.40 | 46.64 | 626,702 | +0.46(+0.99%) |
Nov 18, 2021 | 45.90 | 46.26 | 43.86 | 46.18 | 553,401 | +0.38(+0.83%) |
Nov 17, 2021 | 45.78 | 46.03 | 45.35 | 45.80 | 331,935 | -0.15(-0.33%) |
Nov 16, 2021 | 46.23 | 46.25 | 45.64 | 45.95 | 574,989 | -0.29(-0.62%) |
Nov 15, 2021 | 47.45 | 47.45 | 46.01 | 46.24 | 306,472 | -0.90(-1.92%) |
Nov 12, 2021 | 47.61 | 47.76 | 47.11 | 47.14 | 301,912 | -0.47(-0.98%) |
Nov 11, 2021 | 47.84 | 48.18 | 47.54 | 47.61 | 284,060 | -0.16(-0.34%) |
Nov 10, 2021 | 47.23 | 47.79 | 47.77 | 304,730 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.79 | 47.43 | 46.65 | 47.19 | 202,961 | +0.27(+0.57%) |
Nov 08, 2021 | 47.23 | 47.48 | 46.66 | 46.92 | 232,375 | +0.21(+0.45%) |
Nov 05, 2021 | 46.02 | 47.24 | 46.02 | 46.71 | 278,441 | +1.24(+2.72%) |
Nov 04, 2021 | 45.22 | 45.69 | 45.10 | 45.47 | 336,433 | +0.42(+0.93%) |
Nov 03, 2021 | 43.58 | 45.40 | 43.58 | 45.05 | 372,467 | +1.19(+2.71%) |
Nov 02, 2021 | 44.87 | 44.96 | 43.81 | 43.86 | 256,201 | -1.01(-2.25%) |
Nov 01, 2021 | 43.42 | 45.02 | 43.12 | 44.87 | 400,347 | +1.59(+3.67%) |
Oct 29, 2021 | 42.99 | 43.59 | 42.63 | 43.28 | 268,219 | +0.42(+0.98%) |
Oct 28, 2021 | 41.88 | 42.91 | 41.80 | 42.87 | 166,429 | +1.15(+2.76%) |
Oct 27, 2021 | 42.88 | 42.94 | 41.69 | 41.71 | 203,692 | -1.27(-2.95%) |
Oct 26, 2021 | 42.98 | 42.98 | 325,736 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.70 | 43.06 | 42.50 | 42.90 | 208,925 | +0.11(+0.27%) |
Oct 22, 2021 | 43.50 | 43.71 | 42.78 | 42.79 | 251,334 | -0.56(-1.30%) |
Oct 21, 2021 | 43.06 | 43.43 | 42.89 | 43.35 | 178,922 | +0.11(+0.26%) |
Oct 20, 2021 | 42.71 | 43.31 | 42.54 | 43.24 | 168,481 | +0.52(+1.23%) |
Oct 19, 2021 | 42.85 | 43.02 | 42.45 | 42.71 | 185,702 | +0.22(+0.52%) |
Oct 18, 2021 | 43.02 | 43.16 | 42.39 | 42.49 | 251,160 | -0.85(-1.96%) |
Oct 15, 2021 | 44.51 | 44.51 | 43.34 | 43.34 | 296,508 | -0.47(-1.07%) |
Oct 14, 2021 | 43.66 | 44.16 | 43.44 | 43.81 | 247,980 | +0.46(+1.05%) |
Oct 13, 2021 | 43.55 | 43.69 | 42.97 | 43.35 | 291,042 | -0.16(-0.37%) |
Oct 12, 2021 | 42.83 | 43.56 | 42.72 | 43.51 | 297,312 | +0.76(+1.78%) |
Oct 11, 2021 | 43.20 | 43.39 | 42.67 | 42.75 | 215,118 | -0.21(-0.49%) |
Oct 08, 2021 | 42.36 | 43.16 | 42.17 | 42.96 | 182,967 | +0.57(+1.35%) |
Oct 07, 2021 | 42.01 | 42.84 | 42.01 | 42.39 | 203,940 | +0.58(+1.39%) |
Oct 06, 2021 | 41.94 | 42.19 | 40.96 | 41.81 | 256,850 | -0.53(-1.26%) |
Oct 05, 2021 | 42.43 | 42.66 | 41.89 | 42.34 | 359,232 | -0.01(-0.02%) |
Oct 04, 2021 | 41.87 | 42.58 | 41.87 | 42.35 | 329,966 | +0.56(+1.34%) |
Oct 01, 2021 | 40.95 | 42.24 | 40.76 | 41.79 | 376,044 | +1.18(+2.91%) |
Sep 30, 2021 | 41.50 | 41.68 | 40.56 | 40.61 | 412,836 | -0.56(-1.36%) |
Sep 29, 2021 | 40.51 | 41.31 | 40.08 | 41.17 | 299,287 | +0.92(+2.29%) |
Sep 28, 2021 | 40.45 | 40.70 | 40.04 | 40.25 | 476,738 | -0.22(-0.54%) |
Sep 27, 2021 | 39.47 | 40.95 | 39.41 | 40.47 | 411,931 | +1.12(+2.86%) |
Sep 24, 2021 | 39.67 | 39.86 | 39.29 | 39.34 | 555,844 | -0.50(-1.27%) |
Sep 23, 2021 | 39.67 | 40.32 | 39.54 | 39.85 | 319,832 | +0.43(+1.09%) |
Sep 22, 2021 | 39.23 | 40.03 | 39.12 | 39.42 | 344,101 | +0.40(+1.02%) |
Sep 21, 2021 | 39.50 | 39.53 | 38.37 | 39.02 | 556,198 | -0.30(-0.77%) |
Sep 20, 2021 | 38.90 | 39.38 | 38.41 | 39.32 | 606,614 | -0.36(-0.91%) |
Sep 17, 2021 | 39.24 | 39.89 | 39.04 | 39.68 | 2,239,162 | +0.20(+0.51%) |
Sep 16, 2021 | 40.02 | 40.15 | 39.26 | 39.48 | 407,279 | -0.36(-0.91%) |
Sep 15, 2021 | 39.35 | 40.16 | 39.21 | 39.85 | 450,724 | +0.39(+0.98%) |
Sep 14, 2021 | 40.57 | 40.57 | 39.42 | 39.46 | 459,148 | -0.85(-2.11%) |
Sep 13, 2021 | 40.61 | 40.61 | 39.78 | 40.31 | 391,617 | +0.04(+0.09%) |
Sep 10, 2021 | 40.95 | 40.95 | 39.94 | 40.28 | 457,083 | -0.53(-1.30%) |
Sep 09, 2021 | 41.01 | 41.23 | 40.49 | 40.81 | 442,639 | -0.18(-0.44%) |
Sep 08, 2021 | 40.76 | 40.99 | 40.16 | 40.99 | 554,265 | +0.17(+0.42%) |
Sep 07, 2021 | 42.39 | 42.55 | 40.81 | 40.82 | 602,733 | -2.05(-4.77%) |
Sep 03, 2021 | 43.75 | 43.75 | 42.80 | 42.86 | 247,683 | -0.81(-1.84%) |
Sep 02, 2021 | 43.41 | 43.67 | 42.85 | 43.67 | 472,419 | +0.55(+1.27%) |
Sep 01, 2021 | 43.93 | 43.93 | 43.01 | 43.12 | 291,649 | -0.85(-1.94%) |
Aug 31, 2021 | 44.35 | 44.40 | 43.82 | 43.97 | 347,172 | -0.20(-0.45%) |
Aug 30, 2021 | 44.04 | 44.36 | 43.48 | 44.17 | 248,453 | +0.41(+0.93%) |
Aug 27, 2021 | 43.03 | 44.01 | 42.97 | 43.76 | 334,532 | +1.14(+2.67%) |
Aug 26, 2021 | 42.50 | 42.71 | 42.13 | 42.62 | 268,073 | -0.14(-0.33%) |
Aug 25, 2021 | 42.62 | 43.11 | 42.47 | 42.77 | 225,319 | +0.14(+0.33%) |
Aug 24, 2021 | 42.26 | 42.76 | 42.12 | 42.62 | 235,363 | +0.61(+1.44%) |
Aug 23, 2021 | 41.75 | 42.10 | 41.59 | 42.02 | 267,009 | +0.27(+0.64%) |
Aug 20, 2021 | 41.46 | 41.94 | 41.16 | 41.75 | 539,744 | +0.30(+0.73%) |
Aug 19, 2021 | 40.73 | 41.52 | 40.73 | 41.45 | 488,678 | +0.12(+0.30%) |
Aug 18, 2021 | 41.46 | 41.98 | 40.73 | 41.33 | 590,850 | -0.19(-0.46%) |
Aug 17, 2021 | 41.32 | 41.78 | 40.83 | 41.52 | 506,188 | -0.45(-1.06%) |
Aug 16, 2021 | 41.29 | 42.29 | 40.79 | 41.96 | 463,019 | +0.49(+1.19%) |
Aug 13, 2021 | 41.85 | 42.04 | 40.72 | 41.47 | 558,161 | -0.38(-0.91%) |
Aug 12, 2021 | 43.29 | 43.29 | 41.69 | 41.85 | 259,634 | -1.53(-3.54%) |
Aug 11, 2021 | 42.98 | 43.39 | 42.08 | 43.38 | 488,281 | +0.67(+1.57%) |
Aug 10, 2021 | 41.42 | 42.82 | 41.34 | 42.71 | 353,003 | +1.35(+3.25%) |
Aug 09, 2021 | 42.91 | 45.85 | 40.19 | 41.37 | 929,162 | -1.76(-4.09%) |
Aug 06, 2021 | 43.31 | 43.45 | 42.46 | 43.13 | 306,792 | +0.39(+0.91%) |
Aug 05, 2021 | 42.39 | 43.45 | 42.03 | 42.74 | 311,568 | +1.25(+3.01%) |
Aug 04, 2021 | 41.91 | 42.20 | 41.44 | 41.49 | 201,770 | -0.95(-2.23%) |
Aug 03, 2021 | 42.21 | 42.65 | 41.53 | 42.44 | 386,175 | +0.28(+0.67%) |
Aug 02, 2021 | 43.15 | 43.95 | 42.06 | 42.15 | 269,501 | -0.76(-1.77%) |
Jul 30, 2021 | 43.16 | 43.55 | 42.59 | 42.91 | 339,877 | -0.26(-0.59%) |
Jul 29, 2021 | 43.34 | 43.95 | 43.00 | 43.16 | 336,593 | +0.20(+0.46%) |
Jul 28, 2021 | 42.67 | 43.29 | 42.03 | 42.97 | 234,948 | +0.61(+1.43%) |
Jul 27, 2021 | 41.98 | 42.37 | 41.66 | 42.36 | 344,270 | -0.08(-0.18%) |
Jul 26, 2021 | 42.46 | 42.81 | 42.07 | 42.44 | 318,184 | +0.31(+0.74%) |
Jul 23, 2021 | 42.05 | 42.26 | 41.63 | 42.12 | 232,484 | +0.32(+0.77%) |
Jul 22, 2021 | 42.41 | 42.76 | 41.71 | 41.80 | 334,905 | -0.88(-2.06%) |
Jul 21, 2021 | 42.59 | 43.19 | 42.46 | 42.68 | 255,062 | +0.47(+1.12%) |
Jul 20, 2021 | 40.72 | 42.62 | 40.63 | 42.21 | 537,827 | +1.58(+3.89%) |
Jul 19, 2021 | 40.29 | 41.41 | 40.03 | 40.63 | 524,158 | -0.62(-1.49%) |
Jul 16, 2021 | 41.68 | 41.71 | 41.17 | 41.24 | 517,372 | -0.06(-0.14%) |
Jul 15, 2021 | 40.96 | 41.63 | 40.92 | 41.30 | 329,995 | +0.01(+0.02%) |
Jul 14, 2021 | 41.74 | 41.91 | 41.09 | 41.29 | 322,133 | -0.17(-0.41%) |
Jul 13, 2021 | 42.39 | 42.81 | 41.43 | 41.46 | 418,638 | -1.35(-3.14%) |
Jul 12, 2021 | 41.83 | 42.88 | 41.83 | 42.80 | 294,962 | +0.58(+1.37%) |
Jul 09, 2021 | 41.80 | 42.57 | 41.36 | 42.23 | 272,153 | +1.06(+2.58%) |
Jul 08, 2021 | 40.38 | 41.49 | 40.10 | 41.17 | 449,851 | -0.09(-0.21%) |
Jul 07, 2021 | 40.83 | 41.65 | 40.67 | 41.25 | 388,559 | +0.20(+0.48%) |
Jul 06, 2021 | 41.61 | 41.61 | 40.39 | 41.05 | 301,048 | -0.53(-1.28%) |
Jul 02, 2021 | 42.05 | 42.05 | 41.56 | 41.58 | 190,102 | -0.50(-1.19%) |
Jul 01, 2021 | 42.22 | 42.46 | 41.92 | 42.09 | 271,326 | +0.33(+0.79%) |
Jun 30, 2021 | 40.97 | 41.88 | 40.92 | 41.75 | 285,236 | +0.65(+1.59%) |
Jun 29, 2021 | 40.87 | 41.41 | 40.87 | 41.10 | 294,783 | +0.32(+0.79%) |
Jun 28, 2021 | 41.11 | 41.11 | 40.36 | 40.78 | 307,830 | -0.22(-0.53%) |
Jun 25, 2021 | 41.47 | 42.01 | 40.92 | 41.00 | 2,254,421 | -0.27(-0.67%) |
Jun 24, 2021 | 40.86 | 41.48 | 40.08 | 41.27 | 554,020 | +0.60(+1.47%) |
Jun 23, 2021 | 40.78 | 41.33 | 40.56 | 40.67 | 987,543 | -0.26(-0.62%) |
Jun 22, 2021 | 40.45 | 41.12 | 39.75 | 40.93 | 349,313 | +0.32(+0.79%) |
Jun 21, 2021 | 39.41 | 40.67 | 39.33 | 40.61 | 556,337 | +1.72(+4.43%) |
Jun 18, 2021 | 38.99 | 39.52 | 38.70 | 38.88 | 1,366,556 | -0.99(-2.47%) |
Jun 17, 2021 | 41.24 | 41.27 | 39.29 | 39.87 | 413,127 | -1.40(-3.40%) |
Jun 16, 2021 | 41.85 | 41.85 | 41.12 | 41.27 | 445,806 | -1.25(-2.94%) |
Jun 15, 2021 | 42.21 | 42.52 | 41.83 | 42.52 | 348,534 | +0.59(+1.41%) |
Jun 14, 2021 | 42.83 | 43.04 | 41.37 | 41.93 | 580,392 | -0.93(-2.18%) |
Jun 11, 2021 | 42.79 | 43.16 | 42.44 | 42.86 | 216,886 | +0.38(+0.89%) |
Jun 10, 2021 | 43.17 | 43.32 | 42.39 | 42.48 | 368,951 | -0.52(-1.21%) |
Jun 09, 2021 | 43.16 | 43.41 | 42.81 | 43.00 | 482,564 | -0.21(-0.48%) |
Jun 08, 2021 | 42.74 | 43.51 | 42.36 | 43.21 | 418,100 | +0.32(+0.75%) |
Jun 07, 2021 | 43.27 | 43.27 | 42.81 | 42.89 | 296,342 | -0.22(-0.50%) |
Jun 04, 2021 | 42.91 | 43.30 | 42.56 | 43.11 | 311,598 | +0.30(+0.70%) |
Jun 03, 2021 | 42.56 | 42.84 | 41.88 | 42.81 | 410,396 | +0.11(+0.27%) |
Jun 02, 2021 | 43.71 | 43.91 | 42.49 | 42.69 | 428,564 | -1.38(-3.12%) |
Jun 01, 2021 | 43.26 | 44.14 | 43.04 | 44.07 | 407,179 | +1.08(+2.52%) |
May 28, 2021 | 43.38 | 43.47 | 42.42 | 42.98 | 299,493 | -0.34(-0.78%) |
May 27, 2021 | 44.02 | 44.05 | 43.32 | 43.32 | 305,001 | -0.05(-0.11%) |
May 26, 2021 | 42.62 | 43.50 | 42.34 | 43.37 | 466,852 | +0.88(+2.06%) |
May 25, 2021 | 43.65 | 44.04 | 42.46 | 42.49 | 430,424 | -1.07(-2.45%) |
May 24, 2021 | 43.51 | 43.87 | 43.08 | 43.56 | 233,262 | +0.32(+0.74%) |
May 21, 2021 | 42.99 | 43.51 | 42.92 | 43.24 | 268,371 | +0.72(+1.68%) |
May 20, 2021 | 42.26 | 42.58 | 41.87 | 42.52 | 264,816 | +0.08(+0.18%) |
May 19, 2021 | 42.24 | 42.45 | 41.67 | 42.45 | 332,175 | -0.48(-1.12%) |
May 18, 2021 | 43.68 | 43.91 | 42.91 | 42.93 | 414,916 | -0.70(-1.60%) |
May 17, 2021 | 43.88 | 44.32 | 43.03 | 43.63 | 380,754 | -0.38(-0.86%) |
May 14, 2021 | 43.46 | 44.00 | 43.14 | 44.00 | 361,617 | +0.87(+2.01%) |
May 13, 2021 | 41.68 | 43.44 | 41.68 | 43.14 | 432,908 | +1.59(+3.83%) |
May 12, 2021 | 43.35 | 43.63 | 41.33 | 41.54 | 341,520 | -2.02(-4.63%) |
May 11, 2021 | 43.29 | 43.94 | 42.74 | 43.56 | 344,922 | -0.41(-0.92%) |
May 10, 2021 | 44.00 | 44.97 | 43.78 | 43.96 | 605,818 | +0.49(+1.13%) |
May 07, 2021 | 43.84 | 44.30 | 43.04 | 43.47 | 427,499 | -0.59(-1.35%) |
May 06, 2021 | 43.39 | 44.07 | 43.20 | 44.07 | 503,084 | +0.68(+1.56%) |
May 05, 2021 | 44.33 | 46.39 | 43.00 | 43.39 | 587,268 | -3.19(-6.84%) |
May 04, 2021 | 46.54 | 46.78 | 45.82 | 46.58 | 286,452 | -0.18(-0.38%) |