Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.67 | 44.39 | 42.75 | 42.80 | 234,024 | -1.18(-2.68%) |
Apr 28, 2022 | 43.80 | 44.24 | 42.89 | 43.98 | 163,354 | +0.55(+1.28%) |
Apr 27, 2022 | 43.51 | 43.96 | 42.86 | 43.43 | 485,861 | -0.13(-0.30%) |
Apr 26, 2022 | 44.88 | 45.00 | 43.55 | 43.55 | 1,505,362 | -1.62(-3.59%) |
Apr 25, 2022 | 43.97 | 45.24 | 43.89 | 45.18 | 2,568,055 | +0.88(+1.99%) |
Apr 22, 2022 | 45.11 | 45.26 | 44.18 | 44.30 | 139,449 | -0.90(-1.99%) |
Apr 21, 2022 | 47.13 | 47.18 | 45.08 | 45.20 | 206,514 | -1.44(-3.10%) |
Apr 20, 2022 | 46.91 | 47.09 | 46.45 | 46.64 | 194,599 | -0.50(-1.07%) |
Apr 19, 2022 | 46.06 | 47.22 | 46.06 | 47.14 | 184,189 | +1.10(+2.38%) |
Apr 18, 2022 | 46.23 | 46.39 | 45.69 | 46.05 | 234,550 | -0.41(-0.87%) |
Apr 14, 2022 | 46.92 | 47.19 | 46.44 | 46.45 | 492,495 | -0.30(-0.63%) |
Apr 13, 2022 | 45.57 | 46.84 | 45.57 | 46.75 | 168,186 | +1.37(+3.03%) |
Apr 12, 2022 | 45.74 | 46.29 | 45.20 | 45.37 | 105,411 | +0.03(+0.07%) |
Apr 11, 2022 | 45.25 | 45.99 | 45.20 | 45.34 | 200,905 | -0.29(-0.63%) |
Apr 08, 2022 | 45.58 | 46.07 | 45.33 | 45.63 | 213,481 | -0.09(-0.19%) |
Apr 07, 2022 | 45.90 | 46.09 | 44.90 | 45.72 | 244,383 | -0.23(-0.49%) |
Apr 06, 2022 | 46.46 | 46.57 | 45.59 | 45.95 | 262,105 | -1.11(-2.35%) |
Apr 05, 2022 | 48.36 | 48.60 | 46.99 | 47.05 | 227,538 | -1.29(-2.66%) |
Apr 04, 2022 | 47.97 | 48.36 | 47.56 | 48.34 | 180,986 | +0.34(+0.70%) |
Apr 01, 2022 | 48.45 | 48.56 | 47.66 | 48.00 | 136,186 | -0.22(-0.45%) |
Mar 31, 2022 | 48.53 | 48.82 | 48.16 | 48.22 | 164,388 | -0.31(-0.63%) |
Mar 30, 2022 | 48.98 | 49.29 | 48.37 | 48.53 | 654,506 | -0.73(-1.49%) |
Mar 29, 2022 | 48.76 | 49.49 | 48.70 | 49.26 | 272,112 | +1.11(+2.30%) |
Mar 28, 2022 | 47.65 | 48.19 | 47.25 | 48.15 | 97,992 | +0.50(+1.06%) |
Mar 25, 2022 | 47.68 | 48.04 | 47.37 | 47.65 | 146,553 | +0.00(+0.00%) |
Mar 24, 2022 | 47.05 | 47.66 | 46.77 | 47.65 | 169,488 | +0.77(+1.65%) |
Mar 23, 2022 | 46.81 | 47.35 | 46.80 | 46.88 | 209,547 | -0.28(-0.59%) |
Mar 22, 2022 | 46.50 | 47.37 | 46.50 | 47.15 | 92,187 | +0.82(+1.77%) |
Mar 21, 2022 | 46.66 | 46.79 | 45.84 | 46.33 | 90,035 | -0.39(-0.83%) |
Mar 18, 2022 | 46.02 | 46.79 | 45.83 | 46.72 | 255,078 | +0.57(+1.24%) |
Mar 17, 2022 | 45.85 | 46.21 | 45.41 | 46.15 | 248,235 | -0.01(-0.02%) |
Mar 16, 2022 | 45.38 | 46.20 | 44.92 | 46.16 | 301,479 | +1.39(+3.11%) |
Mar 15, 2022 | 43.91 | 44.84 | 43.81 | 44.77 | 560,835 | +1.17(+2.67%) |
Mar 14, 2022 | 44.09 | 44.51 | 43.30 | 43.60 | 755,893 | -0.24(-0.54%) |
Mar 11, 2022 | 44.80 | 44.92 | 43.80 | 43.84 | 145,193 | -0.53(-1.20%) |
Mar 10, 2022 | 43.64 | 44.41 | 43.45 | 44.37 | 335,562 | +0.13(+0.29%) |
Mar 09, 2022 | 44.27 | 44.88 | 44.20 | 44.24 | 283,412 | +1.22(+2.85%) |
Mar 08, 2022 | 42.55 | 44.28 | 41.84 | 43.02 | 476,383 | +0.69(+1.63%) |
Mar 07, 2022 | 45.38 | 45.44 | 42.29 | 42.33 | 879,840 | -3.07(-6.76%) |
Mar 04, 2022 | 46.26 | 46.43 | 44.95 | 45.40 | 505,908 | -1.37(-2.93%) |
Mar 03, 2022 | 47.77 | 48.00 | 46.45 | 46.77 | 398,426 | -0.86(-1.80%) |
Mar 02, 2022 | 46.69 | 47.91 | 46.69 | 47.63 | 362,283 | +1.23(+2.66%) |
Mar 01, 2022 | 47.51 | 47.59 | 46.15 | 46.40 | 701,905 | -1.31(-2.75%) |
Feb 28, 2022 | 47.50 | 48.12 | 47.08 | 47.71 | 352,243 | -0.34(-0.70%) |
Feb 25, 2022 | 47.39 | 48.07 | 46.76 | 48.05 | 314,386 | +0.88(+1.86%) |
Feb 24, 2022 | 44.84 | 47.26 | 44.53 | 47.17 | 575,836 | +0.59(+1.27%) |
Feb 23, 2022 | 47.85 | 48.06 | 46.53 | 46.58 | 279,587 | -0.98(-2.06%) |
Feb 22, 2022 | 48.14 | 48.64 | 47.20 | 47.55 | 465,085 | -0.88(-1.81%) |
Feb 18, 2022 | 48.43 | 0 | -0.47(-0.97%) | |||
Feb 17, 2022 | 49.57 | 49.73 | 48.75 | 48.91 | 852,584 | -1.20(-2.40%) |
Feb 16, 2022 | 49.60 | 50.27 | 49.31 | 50.11 | 916,750 | +0.04(+0.08%) |
Feb 15, 2022 | 49.01 | 50.13 | 49.01 | 50.07 | 775,817 | +1.70(+3.51%) |
Feb 14, 2022 | 48.60 | 49.27 | 48.05 | 48.37 | 348,522 | -0.22(-0.45%) |
Feb 11, 2022 | 49.85 | 50.17 | 48.20 | 48.59 | 1,560,907 | -0.93(-1.87%) |
Feb 10, 2022 | 48.91 | 50.30 | 48.72 | 49.52 | 932,588 | +0.14(+0.28%) |
Feb 09, 2022 | 48.56 | 49.41 | 48.56 | 49.38 | 417,244 | +1.37(+2.86%) |
Feb 08, 2022 | 47.07 | 48.06 | 46.88 | 48.01 | 628,195 | +0.96(+2.04%) |
Feb 07, 2022 | 46.61 | 47.38 | 46.58 | 47.05 | 266,345 | +0.49(+1.06%) |
Feb 04, 2022 | 46.03 | 46.86 | 45.58 | 46.56 | 189,987 | +0.44(+0.96%) |
Feb 03, 2022 | 46.25 | 46.95 | 46.04 | 46.11 | 178,221 | -0.53(-1.14%) |
Feb 02, 2022 | 47.13 | 47.13 | 46.27 | 46.64 | 150,672 | -0.41(-0.88%) |
Feb 01, 2022 | 46.41 | 47.13 | 46.15 | 47.06 | 289,403 | +0.74(+1.60%) |
Jan 31, 2022 | 45.10 | 46.32 | 46.32 | 273,496 | +1.17(+2.60%) | |
Jan 28, 2022 | 44.07 | 45.14 | 43.52 | 45.14 | 189,962 | +1.16(+2.63%) |
Jan 27, 2022 | 45.01 | 45.56 | 43.80 | 43.99 | 229,313 | -0.66(-1.48%) |
Jan 26, 2022 | 45.60 | 46.16 | 44.50 | 44.65 | 285,050 | -0.40(-0.90%) |
Jan 25, 2022 | 44.27 | 45.38 | 43.63 | 45.05 | 216,039 | -0.05(-0.11%) |
Jan 24, 2022 | 43.76 | 45.16 | 42.53 | 45.10 | 619,715 | +0.53(+1.20%) |
Jan 21, 2022 | 45.20 | 45.64 | 44.50 | 44.57 | 258,490 | -0.94(-2.06%) |
Jan 20, 2022 | 46.11 | 47.05 | 45.51 | 45.51 | 272,404 | -0.34(-0.73%) |
Jan 19, 2022 | 46.82 | 46.91 | 45.82 | 45.84 | 221,862 | -0.80(-1.71%) |
Jan 18, 2022 | 47.30 | 47.61 | 46.61 | 46.64 | 172,723 | -1.07(-2.24%) |
Jan 14, 2022 | 47.71 | 0 | -0.28(-0.58%) | |||
Jan 13, 2022 | 47.99 | 48.63 | 47.89 | 47.99 | 429,175 | +0.11(+0.23%) |
Jan 12, 2022 | 48.52 | 48.57 | 47.69 | 47.88 | 168,593 | -0.38(-0.78%) |
Jan 11, 2022 | 47.58 | 48.31 | 47.36 | 48.25 | 157,228 | +0.65(+1.37%) |
Jan 10, 2022 | 48.00 | 48.12 | 46.66 | 47.60 | 181,634 | -0.60(-1.25%) |
Jan 07, 2022 | 48.04 | 48.75 | 48.04 | 48.20 | 99,882 | +0.32(+0.66%) |
Jan 06, 2022 | 47.65 | 48.25 | 47.25 | 47.89 | 136,170 | +0.27(+0.56%) |
Jan 05, 2022 | 48.84 | 49.13 | 47.61 | 47.62 | 236,213 | -1.32(-2.70%) |
Jan 04, 2022 | 49.16 | 49.48 | 48.80 | 48.94 | 149,194 | +0.14(+0.28%) |
Jan 03, 2022 | 48.52 | 49.20 | 48.47 | 48.81 | 168,447 | +0.44(+0.92%) |
Dec 31, 2021 | 48.27 | 48.58 | 48.23 | 48.36 | 74,680 | +0.00(+0.00%) |
Dec 30, 2021 | 48.29 | 48.90 | 48.29 | 48.36 | 109,694 | +0.00(+0.00%) |
Dec 29, 2021 | 48.24 | 48.57 | 48.11 | 48.36 | 115,714 | +0.04(+0.08%) |
Dec 28, 2021 | 48.37 | 48.92 | 48.25 | 48.32 | 118,021 | -0.22(-0.45%) |
Dec 27, 2021 | 48.22 | 48.58 | 47.90 | 48.54 | 134,806 | +0.24(+0.49%) |
Dec 23, 2021 | 47.82 | 48.44 | 47.75 | 48.30 | 203,087 | +0.72(+1.51%) |
Dec 22, 2021 | 46.94 | 47.76 | 46.84 | 47.58 | 312,228 | +0.55(+1.18%) |
Dec 21, 2021 | 45.62 | 47.13 | 45.47 | 47.03 | 217,415 | +1.92(+4.25%) |
Dec 20, 2021 | 44.22 | 45.13 | 44.03 | 45.11 | 356,007 | -0.11(-0.25%) |
Dec 17, 2021 | 44.50 | 45.62 | 44.02 | 45.23 | 599,841 | +0.43(+0.97%) |
Dec 16, 2021 | 45.60 | 45.91 | 44.65 | 44.79 | 293,029 | -0.56(-1.24%) |
Dec 15, 2021 | 45.12 | 45.53 | 44.24 | 45.36 | 242,568 | +0.09(+0.20%) |
Dec 14, 2021 | 45.14 | 45.80 | 45.00 | 45.27 | 466,045 | -0.28(-0.61%) |
Dec 13, 2021 | 46.39 | 46.47 | 45.15 | 45.54 | 237,312 | -1.05(-2.26%) |
Dec 10, 2021 | 46.97 | 47.10 | 46.19 | 46.60 | 157,677 | -0.05(-0.11%) |
Dec 09, 2021 | 46.86 | 47.20 | 46.59 | 46.65 | 120,519 | -0.58(-1.23%) |
Dec 08, 2021 | 47.08 | 47.66 | 46.92 | 47.23 | 178,635 | +0.51(+1.10%) |
Dec 07, 2021 | 46.72 | 47.22 | 46.56 | 46.72 | 331,279 | +0.74(+1.61%) |
Dec 06, 2021 | 44.75 | 46.57 | 44.60 | 45.98 | 1,220,575 | +1.51(+3.39%) |
Dec 03, 2021 | 45.31 | 45.31 | 43.94 | 44.47 | 242,031 | -0.63(-1.40%) |
Dec 02, 2021 | 43.74 | 45.30 | 43.68 | 45.10 | 231,965 | +1.55(+3.55%) |
Dec 01, 2021 | 45.86 | 46.15 | 43.51 | 43.55 | 259,782 | -1.52(-3.37%) |
Nov 30, 2021 | 45.65 | 45.85 | 44.53 | 45.07 | 468,145 | -1.03(-2.22%) |
Nov 29, 2021 | 46.80 | 46.93 | 45.72 | 46.10 | 317,327 | -0.24(-0.51%) |
Nov 26, 2021 | 46.16 | 46.40 | 45.47 | 46.33 | 409,184 | -1.71(-3.55%) |
Nov 24, 2021 | 47.66 | 48.08 | 47.42 | 48.04 | 96,758 | +0.01(+0.02%) |
Nov 23, 2021 | 48.04 | 48.25 | 47.54 | 48.03 | 453,856 | -0.03(-0.06%) |
Nov 22, 2021 | 48.24 | 48.54 | 47.79 | 48.06 | 244,600 | -0.08(-0.16%) |
Nov 19, 2021 | 48.56 | 48.56 | 47.89 | 48.14 | 833,480 | -0.78(-1.59%) |
Nov 18, 2021 | 49.65 | 48.93 | 48.84 | 48.91 | 418,829 | -0.73(-1.47%) |
Nov 17, 2021 | 49.94 | 50.03 | 49.44 | 49.64 | 1,088,445 | -0.37(-0.75%) |
Nov 16, 2021 | 50.34 | 50.34 | 49.70 | 50.02 | 329,562 | -0.33(-0.65%) |
Nov 15, 2021 | 50.40 | 50.70 | 50.26 | 50.34 | 131,908 | +0.07(+0.14%) |
Nov 12, 2021 | 50.67 | 50.70 | 50.15 | 50.28 | 168,118 | -0.30(-0.58%) |
Nov 11, 2021 | 50.91 | 50.97 | 50.51 | 50.57 | 150,823 | -0.48(-0.95%) |
Nov 10, 2021 | 51.39 | 51.05 | 372,979 | -0.59(-1.15%) | ||
Nov 09, 2021 | 51.85 | 52.02 | 51.39 | 51.65 | 253,634 | -0.34(-0.64%) |
Nov 08, 2021 | 52.68 | 52.80 | 51.93 | 51.98 | 407,930 | -0.53(-1.01%) |
Nov 05, 2021 | 51.97 | 52.62 | 51.75 | 52.51 | 667,386 | +1.96(+3.88%) |
Nov 04, 2021 | 51.07 | 51.07 | 50.45 | 50.55 | 275,975 | -0.29(-0.56%) |
Nov 03, 2021 | 50.61 | 51.16 | 50.31 | 50.84 | 238,451 | +0.11(+0.21%) |
Nov 02, 2021 | 51.02 | 51.02 | 50.40 | 50.73 | 134,860 | -0.35(-0.69%) |
Nov 01, 2021 | 50.00 | 51.14 | 49.77 | 51.08 | 192,513 | +1.31(+2.63%) |
Oct 29, 2021 | 50.12 | 50.12 | 49.42 | 49.77 | 273,723 | -0.63(-1.25%) |
Oct 28, 2021 | 50.23 | 50.50 | 49.81 | 50.40 | 195,536 | +0.26(+0.51%) |
Oct 27, 2021 | 50.69 | 50.66 | 50.12 | 50.15 | 232,598 | -0.41(-0.82%) |
Oct 26, 2021 | 50.89 | 50.56 | 118,855 | -0.13(-0.25%) | ||
Oct 25, 2021 | 50.67 | 50.94 | 50.42 | 50.69 | 274,974 | +0.06(+0.12%) |
Oct 22, 2021 | 50.85 | 50.86 | 50.27 | 50.63 | 172,203 | -0.22(-0.43%) |
Oct 21, 2021 | 50.84 | 51.18 | 50.74 | 50.85 | 174,441 | +0.00(+0.00%) |
Oct 20, 2021 | 51.06 | 51.41 | 50.79 | 50.85 | 184,480 | -0.35(-0.69%) |
Oct 19, 2021 | 51.81 | 51.81 | 51.21 | 51.20 | 316,700 | -0.34(-0.67%) |
Oct 18, 2021 | 51.35 | 51.60 | 51.12 | 51.55 | 236,066 | +0.01(+0.02%) |
Oct 15, 2021 | 52.25 | 52.47 | 51.54 | 51.54 | 332,818 | -0.26(-0.49%) |
Oct 14, 2021 | 51.68 | 51.91 | 51.53 | 51.79 | 293,476 | +0.58(+1.14%) |
Oct 13, 2021 | 51.45 | 51.45 | 50.87 | 51.21 | 284,932 | -0.11(-0.21%) |
Oct 12, 2021 | 50.91 | 51.49 | 50.91 | 51.32 | 252,088 | +0.52(+1.03%) |
Oct 11, 2021 | 51.28 | 51.60 | 50.77 | 50.80 | 195,317 | -0.52(-1.02%) |
Oct 08, 2021 | 51.60 | 52.03 | 51.27 | 51.32 | 130,028 | -0.20(-0.38%) |
Oct 07, 2021 | 51.47 | 51.98 | 51.47 | 51.52 | 165,882 | +0.45(+0.89%) |
Oct 06, 2021 | 50.44 | 51.12 | 50.26 | 51.06 | 157,385 | +0.08(+0.15%) |
Oct 05, 2021 | 51.28 | 51.68 | 50.94 | 50.98 | 252,626 | -0.03(-0.06%) |
Oct 04, 2021 | 51.31 | 51.66 | 50.88 | 51.01 | 324,080 | -0.32(-0.61%) |
Oct 01, 2021 | 50.06 | 51.60 | 50.06 | 51.33 | 623,441 | +1.71(+3.44%) |
Sep 30, 2021 | 50.33 | 50.37 | 49.50 | 49.62 | 449,313 | -0.57(-1.14%) |
Sep 29, 2021 | 50.63 | 50.64 | 50.12 | 50.20 | 171,694 | -0.25(-0.49%) |
Sep 28, 2021 | 50.93 | 51.26 | 50.35 | 50.44 | 184,828 | -0.71(-1.39%) |
Sep 27, 2021 | 50.71 | 51.56 | 50.71 | 51.15 | 260,114 | +0.48(+0.95%) |
Sep 24, 2021 | 50.11 | 50.84 | 50.07 | 50.67 | 163,920 | +0.35(+0.69%) |
Sep 23, 2021 | 49.42 | 50.44 | 49.42 | 50.32 | 243,903 | +1.14(+2.33%) |
Sep 22, 2021 | 48.35 | 49.49 | 48.35 | 49.18 | 187,565 | +1.06(+2.21%) |
Sep 21, 2021 | 48.52 | 48.91 | 47.96 | 48.12 | 203,028 | -0.02(-0.04%) |
Sep 20, 2021 | 47.90 | 48.40 | 47.52 | 48.14 | 238,585 | -0.74(-1.51%) |
Sep 17, 2021 | 48.98 | 49.51 | 48.64 | 48.87 | 200,665 | -0.07(-0.14%) |
Sep 16, 2021 | 48.70 | 49.17 | 48.62 | 48.94 | 100,059 | +0.24(+0.49%) |
Sep 15, 2021 | 48.28 | 48.83 | 47.82 | 48.71 | 164,233 | +0.35(+0.73%) |
Sep 14, 2021 | 48.69 | 48.74 | 47.89 | 48.35 | 140,920 | -0.21(-0.43%) |
Sep 13, 2021 | 48.16 | 48.59 | 47.70 | 48.56 | 292,893 | +0.74(+1.54%) |
Sep 10, 2021 | 48.56 | 48.62 | 47.81 | 47.82 | 306,528 | -0.51(-1.06%) |
Sep 09, 2021 | 48.02 | 48.75 | 47.91 | 48.33 | 163,645 | +0.23(+0.47%) |
Sep 08, 2021 | 48.46 | 48.88 | 47.95 | 48.11 | 148,713 | -0.45(-0.93%) |
Sep 07, 2021 | 48.42 | 48.75 | 48.30 | 48.56 | 153,764 | +0.06(+0.12%) |
Sep 03, 2021 | 48.70 | 48.82 | 48.19 | 48.50 | 147,208 | -0.37(-0.77%) |
Sep 02, 2021 | 49.11 | 49.32 | 48.77 | 48.87 | 102,219 | +0.03(+0.06%) |
Sep 01, 2021 | 49.13 | 49.33 | 48.76 | 48.84 | 269,267 | -0.19(-0.38%) |
Aug 31, 2021 | 48.72 | 49.21 | 48.72 | 49.03 | 139,820 | +0.34(+0.71%) |
Aug 30, 2021 | 49.27 | 49.27 | 48.53 | 48.69 | 154,508 | -0.52(-1.06%) |
Aug 27, 2021 | 48.25 | 49.31 | 48.10 | 49.21 | 298,860 | +1.09(+2.27%) |
Aug 26, 2021 | 48.40 | 48.61 | 47.98 | 48.12 | 149,583 | -0.40(-0.83%) |
Aug 25, 2021 | 48.24 | 48.56 | 47.88 | 48.52 | 264,997 | +0.21(+0.43%) |
Aug 24, 2021 | 47.99 | 48.45 | 47.78 | 48.31 | 131,970 | +0.53(+1.11%) |
Aug 23, 2021 | 47.31 | 47.87 | 47.31 | 47.78 | 158,959 | +0.73(+1.55%) |
Aug 20, 2021 | 46.41 | 47.17 | 46.31 | 47.05 | 228,296 | +0.59(+1.27%) |
Aug 19, 2021 | 46.84 | 46.99 | 46.16 | 46.46 | 208,811 | -0.80(-1.69%) |
Aug 18, 2021 | 47.44 | 47.85 | 47.23 | 47.26 | 96,726 | -0.20(-0.41%) |
Aug 17, 2021 | 47.53 | 47.74 | 47.04 | 47.46 | 548,068 | -0.47(-0.99%) |
Aug 16, 2021 | 48.16 | 48.16 | 47.70 | 47.93 | 145,590 | -0.48(-1.00%) |
Aug 13, 2021 | 48.83 | 48.96 | 48.38 | 48.41 | 167,669 | -0.32(-0.65%) |
Aug 12, 2021 | 48.96 | 48.96 | 48.19 | 48.73 | 260,543 | -0.24(-0.48%) |
Aug 11, 2021 | 48.59 | 48.97 | 48.22 | 48.96 | 174,649 | +0.45(+0.93%) |
Aug 10, 2021 | 48.29 | 48.71 | 48.05 | 48.51 | 170,687 | +0.33(+0.69%) |
Aug 09, 2021 | 48.50 | 48.58 | 47.90 | 48.17 | 133,659 | -0.31(-0.63%) |
Aug 06, 2021 | 48.71 | 48.91 | 48.31 | 48.48 | 101,406 | -0.09(-0.18%) |
Aug 05, 2021 | 47.57 | 48.62 | 47.57 | 48.57 | 331,161 | +1.13(+2.39%) |
Aug 04, 2021 | 47.35 | 47.69 | 47.28 | 47.44 | 300,276 | -0.23(-0.48%) |
Aug 03, 2021 | 48.63 | 48.63 | 46.90 | 47.66 | 667,208 | -0.80(-1.65%) |
Aug 02, 2021 | 48.75 | 49.35 | 48.41 | 48.46 | 206,035 | -0.04(-0.08%) |
Jul 30, 2021 | 48.73 | 49.15 | 48.42 | 48.50 | 714,734 | -0.57(-1.16%) |
Jul 29, 2021 | 49.15 | 49.61 | 49.07 | 49.07 | 100,964 | +0.12(+0.24%) |
Jul 28, 2021 | 49.20 | 49.34 | 48.33 | 48.95 | 153,838 | -0.18(-0.36%) |
Jul 27, 2021 | 49.21 | 49.30 | 48.48 | 49.13 | 136,194 | -0.40(-0.82%) |
Jul 26, 2021 | 48.89 | 49.69 | 48.89 | 49.53 | 257,788 | +0.54(+1.11%) |
Jul 23, 2021 | 48.88 | 49.03 | 48.55 | 48.99 | 170,842 | +0.35(+0.73%) |
Jul 22, 2021 | 48.87 | 48.87 | 48.26 | 48.64 | 145,936 | -0.40(-0.82%) |
Jul 21, 2021 | 48.35 | 49.37 | 48.31 | 49.04 | 195,560 | +0.92(+1.90%) |
Jul 20, 2021 | 47.01 | 48.31 | 46.72 | 48.13 | 625,144 | +1.33(+2.84%) |
Jul 19, 2021 | 47.18 | 47.25 | 46.39 | 46.80 | 972,167 | -1.22(-2.54%) |
Jul 16, 2021 | 49.19 | 49.27 | 47.98 | 48.02 | 214,269 | -0.88(-1.79%) |
Jul 15, 2021 | 49.31 | 49.49 | 48.49 | 48.89 | 199,893 | -0.66(-1.33%) |
Jul 14, 2021 | 50.10 | 50.42 | 49.45 | 49.55 | 216,127 | -0.37(-0.75%) |
Jul 13, 2021 | 50.64 | 50.64 | 49.87 | 49.93 | 251,296 | -0.91(-1.78%) |
Jul 12, 2021 | 50.54 | 50.86 | 50.18 | 50.83 | 120,952 | +0.23(+0.45%) |
Jul 09, 2021 | 49.69 | 50.62 | 49.57 | 50.61 | 196,188 | +1.19(+2.41%) |
Jul 08, 2021 | 49.24 | 49.87 | 48.85 | 49.42 | 232,242 | -0.73(-1.45%) |
Jul 07, 2021 | 50.54 | 50.73 | 49.67 | 50.14 | 278,501 | -0.47(-0.93%) |
Jul 06, 2021 | 51.48 | 51.48 | 50.28 | 50.62 | 223,654 | -0.91(-1.76%) |
Jul 02, 2021 | 51.68 | 51.69 | 51.35 | 51.52 | 127,419 | -0.05(-0.10%) |
Jul 01, 2021 | 51.65 | 51.91 | 51.46 | 51.57 | 237,543 | +0.11(+0.21%) |
Jun 30, 2021 | 50.88 | 51.56 | 50.81 | 51.46 | 168,915 | +0.44(+0.87%) |
Jun 29, 2021 | 51.44 | 51.53 | 50.98 | 51.02 | 176,688 | -0.42(-0.82%) |
Jun 28, 2021 | 51.93 | 51.93 | 50.97 | 51.44 | 290,645 | -0.35(-0.68%) |
Jun 25, 2021 | 51.80 | 51.94 | 51.63 | 51.80 | 279,442 | +0.01(+0.02%) |
Jun 24, 2021 | 51.44 | 51.82 | 51.44 | 51.79 | 188,150 | +0.49(+0.96%) |
Jun 23, 2021 | 51.11 | 51.51 | 51.06 | 51.30 | 175,879 | +0.17(+0.33%) |
Jun 22, 2021 | 50.88 | 51.26 | 50.47 | 51.13 | 268,396 | +0.17(+0.33%) |
Jun 21, 2021 | 50.17 | 50.97 | 49.96 | 50.96 | 427,805 | +1.06(+2.13%) |
Jun 18, 2021 | 50.11 | 50.26 | 49.65 | 49.90 | 321,785 | -0.66(-1.30%) |
Jun 17, 2021 | 51.39 | 51.68 | 50.19 | 50.56 | 546,303 | -0.95(-1.85%) |
Jun 16, 2021 | 51.54 | 51.72 | 51.00 | 51.51 | 340,954 | -0.09(-0.17%) |
Jun 15, 2021 | 52.27 | 52.37 | 51.53 | 51.60 | 373,615 | -0.79(-1.50%) |
Jun 14, 2021 | 52.73 | 52.97 | 52.19 | 52.39 | 278,513 | -0.34(-0.65%) |
Jun 11, 2021 | 52.30 | 52.73 | 52.17 | 52.73 | 207,813 | +0.55(+1.06%) |
Jun 10, 2021 | 52.75 | 52.85 | 51.94 | 52.18 | 418,232 | -0.49(-0.93%) |
Jun 09, 2021 | 53.23 | 53.42 | 52.61 | 52.67 | 373,848 | -0.41(-0.78%) |
Jun 08, 2021 | 52.40 | 53.13 | 52.26 | 53.09 | 428,617 | +0.74(+1.41%) |
Jun 07, 2021 | 51.90 | 52.35 | 51.82 | 52.35 | 642,439 | +0.46(+0.89%) |
Jun 04, 2021 | 51.55 | 51.90 | 51.23 | 51.89 | 1,113,872 | +0.40(+0.78%) |
Jun 03, 2021 | 51.55 | 51.55 | 49.34 | 51.48 | 8,513,651 | -0.89(-1.69%) |
Jun 02, 2021 | 48.29 | 53.76 | 48.01 | 52.37 | 3,419,571 | +4.87(+10.26%) |
Jun 01, 2021 | 47.76 | 47.78 | 46.61 | 47.49 | 655,980 | +1.01(+2.18%) |
May 28, 2021 | 47.61 | 48.37 | 46.23 | 46.48 | 796,880 | -0.34(-0.74%) |
May 27, 2021 | 45.38 | 47.24 | 45.06 | 46.83 | 742,113 | +1.68(+3.73%) |
May 26, 2021 | 44.54 | 45.25 | 44.34 | 45.14 | 568,616 | +1.02(+2.32%) |
May 25, 2021 | 44.31 | 44.69 | 43.90 | 44.12 | 437,868 | +0.20(+0.45%) |
May 24, 2021 | 43.60 | 44.12 | 43.22 | 43.92 | 304,261 | +0.72(+1.66%) |
May 21, 2021 | 43.54 | 43.67 | 43.09 | 43.20 | 197,091 | +0.01(+0.02%) |
May 20, 2021 | 42.98 | 43.28 | 42.66 | 43.19 | 575,172 | +0.31(+0.73%) |
May 19, 2021 | 42.31 | 42.88 | 42.08 | 42.88 | 669,799 | -0.33(-0.77%) |
May 18, 2021 | 43.20 | 43.77 | 42.94 | 43.21 | 532,268 | +0.17(+0.39%) |
May 17, 2021 | 43.67 | 43.69 | 42.59 | 43.05 | 320,711 | -0.42(-0.97%) |
May 14, 2021 | 42.72 | 43.63 | 42.48 | 43.47 | 525,312 | +1.39(+3.30%) |
May 13, 2021 | 41.71 | 42.74 | 41.28 | 42.08 | 976,391 | +0.58(+1.40%) |
May 12, 2021 | 42.72 | 42.99 | 41.40 | 41.50 | 565,118 | -1.70(-3.94%) |
May 11, 2021 | 42.47 | 43.31 | 42.24 | 43.20 | 806,146 | -0.34(-0.79%) |
May 10, 2021 | 44.16 | 44.32 | 43.53 | 43.55 | 439,446 | -0.45(-1.03%) |
May 07, 2021 | 43.07 | 44.27 | 43.00 | 44.00 | 1,500,969 | +1.20(+2.81%) |
May 06, 2021 | 43.35 | 43.39 | 42.30 | 42.80 | 1,450,469 | -0.55(-1.27%) |
May 05, 2021 | 43.90 | 44.27 | 43.25 | 43.35 | 588,456 | -0.70(-1.59%) |
May 04, 2021 | 44.64 | 44.64 | 43.38 | 44.05 | 670,515 | -0.81(-1.80%) |