Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.79 | 47.98 | 47.51 | 47.55 | 8,724 | -0.12(-0.25%) |
Apr 28, 2022 | 47.42 | 47.67 | 47.38 | 47.67 | 1,339 | +0.18(+0.39%) |
Apr 27, 2022 | 47.77 | 47.77 | 47.48 | 47.48 | 4,312 | -0.37(-0.78%) |
Apr 26, 2022 | 48.15 | 48.15 | 47.86 | 47.86 | 3,096 | -0.10(-0.20%) |
Apr 25, 2022 | 47.92 | 48.02 | 47.79 | 47.95 | 4,202 | -0.89(-1.83%) |
Apr 22, 2022 | 49.12 | 49.12 | 48.66 | 48.85 | 3,680 | -0.59(-1.19%) |
Apr 21, 2022 | 49.34 | 49.45 | 49.06 | 49.44 | 3,571 | -0.36(-0.73%) |
Apr 20, 2022 | 49.52 | 49.80 | 49.52 | 49.80 | 11,552 | +0.22(+0.44%) |
Apr 19, 2022 | 50.21 | 50.21 | 49.50 | 49.58 | 6,933 | -0.93(-1.84%) |
Apr 18, 2022 | 50.84 | 50.93 | 50.46 | 50.51 | 21,534 | +0.19(+0.37%) |
Apr 14, 2022 | 50.33 | 50.33 | 49.90 | 50.32 | 22,671 | -0.11(-0.23%) |
Apr 13, 2022 | 50.46 | 50.54 | 50.44 | 50.44 | 7,572 | +0.26(+0.52%) |
Apr 12, 2022 | 50.08 | 50.44 | 49.98 | 50.17 | 15,204 | +0.43(+0.87%) |
Apr 11, 2022 | 50.17 | 50.17 | 49.51 | 49.74 | 20,807 | +0.38(+0.77%) |
Apr 08, 2022 | 49.44 | 49.45 | 49.33 | 49.36 | 3,334 | +0.31(+0.63%) |
Apr 07, 2022 | 48.87 | 49.15 | 48.87 | 49.05 | 1,514 | +0.24(+0.50%) |
Apr 06, 2022 | 49.01 | 49.01 | 48.62 | 48.81 | 9,043 | +0.08(+0.16%) |
Apr 05, 2022 | 49.29 | 49.29 | 48.73 | 48.73 | 3,545 | -0.33(-0.67%) |
Apr 04, 2022 | 49.23 | 49.23 | 48.88 | 49.06 | 100,914 | +0.12(+0.24%) |
Apr 01, 2022 | 48.86 | 49.20 | 48.79 | 48.94 | 21,717 | -0.36(-0.74%) |
Mar 31, 2022 | 49.40 | 49.46 | 49.30 | 49.30 | 2,387 | +0.00(+0.00%) |
Mar 30, 2022 | 49.29 | 49.39 | 49.21 | 49.30 | 4,499 | +0.33(+0.68%) |
Mar 29, 2022 | 48.24 | 48.99 | 48.09 | 48.97 | 8,200 | +0.03(+0.06%) |
Mar 28, 2022 | 49.33 | 49.56 | 48.93 | 48.94 | 16,456 | -1.01(-2.02%) |
Mar 25, 2022 | 49.84 | 50.12 | 49.84 | 49.95 | 7,351 | -0.23(-0.47%) |
Mar 24, 2022 | 50.05 | 50.38 | 49.88 | 50.18 | 8,762 | +0.49(+0.99%) |
Mar 23, 2022 | 49.34 | 49.69 | 49.30 | 49.69 | 11,143 | +0.69(+1.40%) |
Mar 22, 2022 | 49.04 | 49.06 | 48.80 | 49.01 | 4,021 | -0.51(-1.03%) |
Mar 21, 2022 | 49.11 | 49.59 | 49.11 | 49.52 | 28,031 | +0.53(+1.08%) |
Mar 18, 2022 | 49.42 | 49.47 | 48.95 | 48.99 | 142,120 | -0.50(-1.02%) |
Mar 17, 2022 | 49.68 | 49.85 | 49.46 | 49.49 | 21,703 | +0.32(+0.66%) |
Mar 16, 2022 | 49.06 | 49.17 | 48.49 | 49.17 | 9,229 | +0.19(+0.39%) |
Mar 15, 2022 | 49.02 | 49.27 | 48.82 | 48.98 | 12,650 | -0.87(-1.74%) |
Mar 14, 2022 | 50.11 | 50.11 | 49.72 | 49.85 | 15,715 | -1.00(-1.97%) |
Mar 11, 2022 | 50.65 | 51.03 | 50.65 | 50.85 | 15,425 | -0.34(-0.66%) |
Mar 10, 2022 | 51.24 | 51.29 | 51.01 | 51.18 | 5,302 | +0.24(+0.47%) |
Mar 09, 2022 | 51.26 | 51.44 | 50.64 | 50.94 | 17,895 | -1.66(-3.15%) |
Mar 08, 2022 | 51.87 | 53.12 | 51.87 | 52.60 | 143,143 | +1.62(+3.18%) |
Mar 07, 2022 | 50.46 | 50.99 | 50.36 | 50.98 | 16,680 | +0.61(+1.21%) |
Mar 04, 2022 | 49.84 | 50.39 | 49.78 | 50.37 | 3,520 | +0.91(+1.85%) |
Mar 03, 2022 | 49.31 | 49.57 | 49.27 | 49.45 | 17,516 | +0.20(+0.41%) |
Mar 02, 2022 | 49.36 | 49.44 | 48.98 | 49.26 | 180,804 | -0.52(-1.05%) |
Mar 01, 2022 | 48.94 | 49.78 | 48.94 | 49.78 | 38,582 | +1.14(+2.34%) |
Feb 28, 2022 | 48.60 | 48.80 | 48.26 | 48.64 | 22,369 | +0.46(+0.96%) |
Feb 25, 2022 | 47.91 | 48.18 | 47.89 | 48.18 | 69,373 | -0.05(-0.10%) |
Feb 24, 2022 | 49.87 | 49.87 | 47.83 | 48.23 | 31,795 | -0.48(-0.99%) |
Feb 23, 2022 | 48.57 | 48.71 | 48.57 | 48.71 | 3,360 | +0.34(+0.70%) |
Feb 22, 2022 | 48.46 | 48.49 | 48.30 | 48.37 | 7,894 | +0.18(+0.38%) |
Feb 18, 2022 | 48.19 | 0 | -0.03(-0.07%) | |||
Feb 17, 2022 | 48.11 | 48.22 | 48.06 | 48.22 | 5,722 | +0.61(+1.29%) |
Feb 16, 2022 | 47.38 | 47.63 | 47.28 | 47.61 | 26,213 | +0.53(+1.12%) |
Feb 15, 2022 | 46.94 | 47.12 | 46.89 | 47.08 | 11,552 | -0.61(-1.29%) |
Feb 14, 2022 | 47.57 | 47.72 | 47.44 | 47.69 | 19,764 | +0.36(+0.76%) |
Feb 11, 2022 | 46.72 | 47.37 | 46.72 | 47.33 | 12,512 | +0.83(+1.79%) |
Feb 10, 2022 | 46.80 | 46.86 | 46.49 | 46.50 | 1,735 | -0.10(-0.21%) |
Feb 09, 2022 | 46.66 | 46.66 | 46.57 | 46.60 | 3,764 | +0.20(+0.44%) |
Feb 08, 2022 | 46.26 | 46.49 | 46.26 | 46.40 | 4,095 | +0.12(+0.26%) |
Feb 07, 2022 | 46.10 | 46.31 | 46.03 | 46.28 | 4,408 | +0.48(+1.04%) |
Feb 04, 2022 | 45.62 | 45.81 | 45.62 | 45.80 | 3,119 | +0.06(+0.13%) |
Feb 03, 2022 | 45.61 | 45.77 | 45.74 | 2,062 | -0.08(-0.17%) | |
Feb 02, 2022 | 45.61 | 45.96 | 45.61 | 45.82 | 64,188 | +0.13(+0.29%) |
Feb 01, 2022 | 45.72 | 45.93 | 45.63 | 45.69 | 13,660 | +0.09(+0.19%) |
Jan 31, 2022 | 45.42 | 45.62 | 45.60 | 1,987 | +0.25(+0.54%) | |
Jan 28, 2022 | 45.25 | 45.42 | 45.15 | 45.35 | 3,955 | -0.27(-0.58%) |
Jan 27, 2022 | 45.76 | 45.97 | 45.52 | 45.62 | 5,874 | -0.84(-1.81%) |
Jan 26, 2022 | 46.91 | 46.97 | 46.37 | 46.46 | 5,652 | -0.76(-1.61%) |
Jan 25, 2022 | 46.94 | 47.32 | 46.92 | 47.22 | 42,925 | +0.10(+0.20%) |
Jan 24, 2022 | 47.01 | 47.12 | 46.80 | 47.12 | 7,034 | +0.12(+0.26%) |
Jan 21, 2022 | 47.34 | 47.40 | 46.94 | 47.00 | 4,951 | -0.24(-0.51%) |
Jan 20, 2022 | 47.44 | 47.44 | 47.24 | 47.24 | 2,234 | -0.02(-0.04%) |
Jan 19, 2022 | 46.67 | 47.26 | 46.67 | 47.26 | 5,833 | +0.93(+2.01%) |
Jan 18, 2022 | 46.33 | 46.54 | 46.24 | 46.32 | 13,002 | +0.10(+0.21%) |
Jan 14, 2022 | 46.23 | 0 | -0.12(-0.26%) | |||
Jan 13, 2022 | 46.39 | 46.41 | 46.17 | 46.35 | 3,736 | -0.18(-0.38%) |
Jan 12, 2022 | 46.47 | 46.52 | 46.47 | 46.52 | 625 | +0.25(+0.55%) |
Jan 11, 2022 | 46.07 | 46.27 | 46.07 | 46.27 | 502 | +0.56(+1.23%) |
Jan 10, 2022 | 45.29 | 45.71 | 45.29 | 45.71 | 3,446 | +0.12(+0.26%) |
Jan 07, 2022 | 45.38 | 45.59 | 45.38 | 45.59 | 1,656 | +0.27(+0.60%) |
Jan 06, 2022 | 45.26 | 45.47 | 45.25 | 45.32 | 3,361 | -0.75(-1.62%) |
Jan 05, 2022 | 46.56 | 46.63 | 46.04 | 46.07 | 49,081 | -0.24(-0.51%) |
Jan 04, 2022 | 46.22 | 46.30 | 46.19 | 46.30 | 1,714 | +0.43(+0.93%) |
Jan 03, 2022 | 45.89 | 46.06 | 45.77 | 45.87 | 38,510 | -0.79(-1.69%) |
Dec 31, 2021 | 46.47 | 46.70 | 46.47 | 46.67 | 2,577 | +0.33(+0.70%) |
Dec 30, 2021 | 46.11 | 46.35 | 46.07 | 46.34 | 20,351 | +0.36(+0.78%) |
Dec 29, 2021 | 45.64 | 45.99 | 45.64 | 45.98 | 2,709 | -0.12(-0.25%) |
Dec 28, 2021 | 46.09 | 46.27 | 46.04 | 46.10 | 32,975 | -0.11(-0.24%) |
Dec 27, 2021 | 46.26 | 46.27 | 46.21 | 46.21 | 1,300 | +0.13(+0.29%) |
Dec 23, 2021 | 45.95 | 46.11 | 45.95 | 46.08 | 2,740 | +0.13(+0.28%) |
Dec 22, 2021 | 45.75 | 45.95 | 45.75 | 45.95 | 2,574 | +0.49(+1.09%) |
Dec 21, 2021 | 45.62 | 45.62 | 45.43 | 45.46 | 13,658 | +0.09(+0.19%) |
Dec 20, 2021 | 45.52 | 45.57 | 45.37 | 45.37 | 3,872 | -0.20(-0.44%) |
Dec 17, 2021 | 45.84 | 45.84 | 45.57 | 45.57 | 5,411 | -0.14(-0.31%) |
Dec 16, 2021 | 45.36 | 45.78 | 45.36 | 45.71 | 15,335 | +0.58(+1.29%) |
Dec 15, 2021 | 44.78 | 45.13 | 44.65 | 45.13 | 4,576 | +0.19(+0.43%) |
Dec 14, 2021 | 44.85 | 45.01 | 44.85 | 44.94 | 1,733 | -0.48(-1.06%) |
Dec 13, 2021 | 45.47 | 45.50 | 45.36 | 45.42 | 2,751 | +0.17(+0.38%) |
Dec 10, 2021 | 45.36 | 45.36 | 45.24 | 45.24 | 1,490 | +0.20(+0.45%) |
Dec 09, 2021 | 45.09 | 45.12 | 45.04 | 45.04 | 3,306 | -0.38(-0.83%) |
Dec 08, 2021 | 45.26 | 45.47 | 45.26 | 45.42 | 13,483 | -0.04(-0.09%) |
Dec 07, 2021 | 45.31 | 45.54 | 45.31 | 45.46 | 1,148 | +0.18(+0.41%) |
Dec 06, 2021 | 45.25 | 45.27 | 45.19 | 45.27 | 681 | -0.14(-0.30%) |
Dec 03, 2021 | 45.16 | 45.44 | 45.07 | 45.41 | 1,527 | +0.38(+0.85%) |
Dec 02, 2021 | 45.01 | 45.12 | 44.89 | 45.03 | 64,894 | -0.28(-0.61%) |
Dec 01, 2021 | 45.61 | 45.78 | 45.24 | 45.30 | 29,948 | -0.10(-0.23%) |
Nov 30, 2021 | 46.20 | 46.20 | 45.27 | 45.41 | 16,651 | -0.16(-0.36%) |
Nov 29, 2021 | 45.75 | 45.75 | 45.47 | 45.57 | 20,486 | -0.16(-0.36%) |
Nov 26, 2021 | 46.28 | 46.28 | 45.63 | 45.73 | 5,374 | -0.23(-0.50%) |
Nov 24, 2021 | 45.88 | 45.96 | 45.88 | 45.96 | 760 | -0.13(-0.29%) |
Nov 23, 2021 | 46.08 | 46.10 | 45.72 | 46.10 | 1,332 | -0.49(-1.06%) |
Nov 22, 2021 | 47.01 | 47.01 | 46.59 | 46.59 | 3,737 | -1.05(-2.21%) |
Nov 19, 2021 | 48.02 | 48.02 | 47.64 | 47.64 | 1,544 | -0.37(-0.77%) |
Nov 18, 2021 | 48.17 | 48.01 | 48.01 | 48.01 | 5,459 | -0.22(-0.45%) |
Nov 17, 2021 | 48.20 | 48.27 | 48.20 | 48.23 | 1,461 | +0.48(+1.01%) |
Nov 16, 2021 | 48.06 | 48.24 | 47.75 | 47.75 | 11,095 | -0.45(-0.93%) |
Nov 15, 2021 | 48.12 | 48.29 | 48.05 | 48.20 | 15,733 | -0.14(-0.30%) |
Nov 12, 2021 | 48.18 | 48.37 | 48.18 | 48.34 | 8,437 | +0.09(+0.19%) |
Nov 11, 2021 | 48.19 | 48.25 | 48.13 | 48.25 | 11,949 | +0.45(+0.93%) |
Nov 10, 2021 | 48.09 | 47.80 | 5,103 | +0.57(+1.20%) | ||
Nov 09, 2021 | 47.23 | 47.24 | 46.97 | 47.24 | 1,299 | +0.06(+0.12%) |
Nov 08, 2021 | 47.05 | 47.21 | 47.02 | 47.18 | 2,714 | +0.30(+0.64%) |
Nov 05, 2021 | 46.50 | 46.88 | 46.50 | 46.88 | 1,467 | +0.64(+1.38%) |
Nov 04, 2021 | 46.09 | 46.31 | 46.09 | 46.24 | 12,822 | +0.53(+1.15%) |
Nov 03, 2021 | 45.37 | 45.71 | 45.30 | 45.71 | 24,535 | -0.30(-0.65%) |
Nov 02, 2021 | 46.19 | 46.19 | 45.93 | 46.01 | 12,251 | -0.27(-0.57%) |
Nov 01, 2021 | 46.24 | 46.41 | 46.07 | 46.27 | 32,713 | +0.21(+0.45%) |
Oct 29, 2021 | 46.07 | 46.10 | 45.86 | 46.07 | 2,603 | -0.39(-0.84%) |
Oct 28, 2021 | 46.65 | 46.71 | 46.37 | 46.46 | 3,002 | +0.02(+0.03%) |
Oct 27, 2021 | 46.39 | 46.54 | 46.31 | 46.44 | 9,785 | +0.06(+0.12%) |
Oct 26, 2021 | 46.50 | 46.39 | 7,249 | -0.42(-0.89%) | ||
Oct 25, 2021 | 46.70 | 46.87 | 46.70 | 46.80 | 3,272 | +0.33(+0.71%) |
Oct 22, 2021 | 46.68 | 47.08 | 46.18 | 46.47 | 2,782 | +0.24(+0.53%) |
Oct 21, 2021 | 46.12 | 46.23 | 46.04 | 46.23 | 3,291 | -0.08(-0.17%) |
Oct 20, 2021 | 45.95 | 46.32 | 45.95 | 46.31 | 73,253 | +0.57(+1.25%) |
Oct 19, 2021 | 46.05 | 46.10 | 45.65 | 45.73 | 5,133 | +0.38(+0.84%) |
Oct 18, 2021 | 45.56 | 45.59 | 45.35 | 45.35 | 5,556 | -0.19(-0.42%) |
Oct 15, 2021 | 45.58 | 45.58 | 45.44 | 45.54 | 1,942 | -0.69(-1.48%) |
Oct 14, 2021 | 46.15 | 46.28 | 46.14 | 46.23 | 1,723 | +0.31(+0.68%) |
Oct 13, 2021 | 45.70 | 45.98 | 45.70 | 45.91 | 3,262 | +0.93(+2.08%) |
Oct 12, 2021 | 44.92 | 45.08 | 44.92 | 44.98 | 6,835 | +0.05(+0.11%) |
Oct 11, 2021 | 44.82 | 45.08 | 44.82 | 44.93 | 2,450 | -0.12(-0.27%) |
Oct 08, 2021 | 45.54 | 45.54 | 45.04 | 45.06 | 6,238 | +0.09(+0.19%) |
Oct 07, 2021 | 45.03 | 45.13 | 44.94 | 44.97 | 4,230 | -0.22(-0.50%) |
Oct 06, 2021 | 45.08 | 45.20 | 45.05 | 45.20 | 2,456 | +0.10(+0.23%) |
Oct 05, 2021 | 45.07 | 45.17 | 45.07 | 45.09 | 1,594 | -0.17(-0.38%) |
Oct 04, 2021 | 44.95 | 45.27 | 44.75 | 45.27 | 9,913 | +0.20(+0.45%) |
Oct 01, 2021 | 45.02 | 45.16 | 44.95 | 45.07 | 26,174 | +0.28(+0.62%) |
Sep 30, 2021 | 44.86 | 44.86 | 44.79 | 44.79 | 681 | +0.88(+2.00%) |
Sep 29, 2021 | 44.15 | 44.15 | 43.86 | 43.91 | 3,211 | -0.55(-1.23%) |
Sep 28, 2021 | 44.46 | 44.46 | 44.42 | 44.46 | 2,631 | -0.43(-0.95%) |
Sep 27, 2021 | 44.98 | 44.98 | 44.87 | 44.88 | 1,579 | +0.17(+0.38%) |
Sep 24, 2021 | 44.51 | 44.82 | 44.51 | 44.71 | 1,372 | -0.12(-0.26%) |
Sep 23, 2021 | 44.88 | 44.98 | 44.81 | 44.83 | 8,047 | -0.47(-1.04%) |
Sep 22, 2021 | 45.44 | 45.74 | 45.30 | 45.30 | 8,040 | -0.05(-0.11%) |
Sep 21, 2021 | 45.29 | 45.35 | 45.29 | 45.35 | 997 | +0.32(+0.70%) |
Sep 20, 2021 | 44.84 | 45.13 | 44.84 | 45.03 | 1,080 | +0.20(+0.45%) |
Sep 17, 2021 | 44.99 | 44.99 | 44.75 | 44.83 | 1,523 | -0.23(-0.52%) |
Sep 16, 2021 | 45.11 | 45.11 | 44.87 | 45.07 | 9,819 | -1.23(-2.66%) |
Sep 15, 2021 | 46.40 | 46.40 | 46.20 | 46.30 | 3,238 | -0.26(-0.55%) |
Sep 14, 2021 | 46.20 | 46.56 | 46.20 | 46.55 | 2,010 | +0.30(+0.65%) |
Sep 13, 2021 | 46.06 | 46.28 | 46.06 | 46.25 | 2,224 | +0.10(+0.21%) |
Sep 10, 2021 | 46.46 | 46.46 | 46.16 | 46.16 | 4,335 | -0.27(-0.58%) |
Sep 09, 2021 | 46.39 | 46.50 | 46.27 | 46.43 | 3,370 | +0.11(+0.25%) |
Sep 08, 2021 | 46.20 | 46.31 | 46.19 | 46.31 | 3,147 | -0.27(-0.57%) |
Sep 07, 2021 | 47.12 | 47.12 | 46.52 | 46.58 | 5,231 | -0.85(-1.80%) |
Sep 03, 2021 | 47.41 | 47.45 | 47.41 | 47.43 | 797 | +0.74(+1.59%) |
Sep 02, 2021 | 46.69 | 46.79 | 46.62 | 46.69 | 16,404 | -0.16(-0.35%) |
Sep 01, 2021 | 46.89 | 47.00 | 46.72 | 46.86 | 14,905 | +0.05(+0.12%) |
Aug 31, 2021 | 46.71 | 46.87 | 46.67 | 46.80 | 2,769 | +0.00(+0.01%) |
Aug 30, 2021 | 46.82 | 46.87 | 46.68 | 46.80 | 6,622 | -0.17(-0.36%) |
Aug 27, 2021 | 46.11 | 46.97 | 46.11 | 46.97 | 2,238 | +0.75(+1.63%) |
Aug 26, 2021 | 46.07 | 46.29 | 46.07 | 46.22 | 3,789 | -0.07(-0.15%) |
Aug 25, 2021 | 46.26 | 46.33 | 46.26 | 46.28 | 2,231 | -0.28(-0.61%) |
Aug 24, 2021 | 46.62 | 46.67 | 46.55 | 46.57 | 3,149 | +0.13(+0.27%) |
Aug 23, 2021 | 46.40 | 46.53 | 46.39 | 46.44 | 6,766 | +0.66(+1.45%) |
Aug 20, 2021 | 45.73 | 45.89 | 45.68 | 45.78 | 2,319 | -0.04(-0.09%) |
Aug 19, 2021 | 46.03 | 46.03 | 45.75 | 45.82 | 2,197 | -0.22(-0.47%) |
Aug 18, 2021 | 46.07 | 46.10 | 45.85 | 46.04 | 6,036 | -0.05(-0.11%) |
Aug 17, 2021 | 46.27 | 46.30 | 46.00 | 46.09 | 5,073 | -0.16(-0.34%) |
Aug 16, 2021 | 46.14 | 46.25 | 46.14 | 46.25 | 3,312 | +0.30(+0.64%) |
Aug 13, 2021 | 45.66 | 45.95 | 45.66 | 45.95 | 2,598 | +0.69(+1.51%) |
Aug 12, 2021 | 45.02 | 45.27 | 45.02 | 45.27 | 1,231 | -0.10(-0.23%) |
Aug 11, 2021 | 45.11 | 45.41 | 45.11 | 45.37 | 3,434 | +0.57(+1.27%) |
Aug 10, 2021 | 44.71 | 44.92 | 44.71 | 44.80 | 1,940 | -0.09(-0.21%) |
Aug 09, 2021 | 45.25 | 45.27 | 44.71 | 44.89 | 2,943 | -0.91(-1.98%) |
Aug 06, 2021 | 46.15 | 46.15 | 45.80 | 45.80 | 4,229 | -1.34(-2.85%) |
Aug 05, 2021 | 47.43 | 47.43 | 47.04 | 47.14 | 15,918 | -0.22(-0.46%) |
Aug 04, 2021 | 48.08 | 48.08 | 47.32 | 47.36 | 50,571 | -0.05(-0.11%) |
Aug 03, 2021 | 47.50 | 47.50 | 47.37 | 47.41 | 6,013 | -0.08(-0.16%) |
Aug 02, 2021 | 47.19 | 47.65 | 47.19 | 47.48 | 19,720 | +0.03(+0.06%) |
Jul 30, 2021 | 47.76 | 47.76 | 47.43 | 47.46 | 1,610 | -0.44(-0.92%) |
Jul 29, 2021 | 47.74 | 47.95 | 47.74 | 47.89 | 4,956 | +0.64(+1.36%) |
Jul 28, 2021 | 46.78 | 47.25 | 46.77 | 47.25 | 5,318 | +0.35(+0.75%) |
Jul 27, 2021 | 47.10 | 47.10 | 46.76 | 46.90 | 18,765 | -0.16(-0.35%) |
Jul 26, 2021 | 47.07 | 47.14 | 46.97 | 47.06 | 7,192 | -0.09(-0.20%) |
Jul 23, 2021 | 47.00 | 47.16 | 47.00 | 47.16 | 1,429 | -0.19(-0.40%) |
Jul 22, 2021 | 47.01 | 47.38 | 47.01 | 47.34 | 3,721 | +0.13(+0.27%) |
Jul 21, 2021 | 47.10 | 47.24 | 47.10 | 47.22 | 6,260 | +0.03(+0.06%) |
Jul 20, 2021 | 47.19 | 47.19 | 47.19 | 47.19 | 469 | -0.13(-0.27%) |
Jul 19, 2021 | 47.45 | 47.45 | 47.25 | 47.32 | 2,314 | -0.29(-0.62%) |
Jul 16, 2021 | 47.93 | 48.24 | 47.53 | 47.62 | 11,215 | -0.55(-1.13%) |
Jul 15, 2021 | 48.18 | 48.26 | 47.98 | 48.16 | 4,538 | +0.06(+0.13%) |
Jul 14, 2021 | 47.94 | 48.10 | 47.88 | 48.10 | 3,696 | +0.49(+1.03%) |
Jul 13, 2021 | 47.79 | 47.84 | 47.61 | 47.61 | 6,066 | -0.04(-0.08%) |
Jul 12, 2021 | 47.28 | 47.75 | 47.28 | 47.65 | 3,501 | -0.04(-0.09%) |
Jul 09, 2021 | 47.40 | 47.80 | 47.40 | 47.69 | 8,853 | +0.26(+0.55%) |
Jul 08, 2021 | 47.89 | 47.89 | 47.31 | 47.43 | 5,324 | -0.16(-0.33%) |
Jul 07, 2021 | 47.73 | 47.73 | 47.55 | 47.58 | 7,257 | +0.12(+0.25%) |
Jul 06, 2021 | 47.89 | 47.89 | 47.38 | 47.46 | 137,548 | -0.01(-0.02%) |
Jul 02, 2021 | 47.46 | 47.47 | 47.21 | 47.47 | 6,446 | +0.43(+0.91%) |
Jul 01, 2021 | 47.08 | 47.27 | 46.86 | 47.05 | 36,793 | +0.19(+0.41%) |
Jun 30, 2021 | 46.69 | 46.92 | 46.69 | 46.86 | 6,141 | +0.23(+0.50%) |
Jun 29, 2021 | 46.52 | 46.67 | 46.39 | 46.62 | 2,423 | -0.55(-1.16%) |
Jun 28, 2021 | 47.23 | 47.23 | 47.08 | 47.17 | 3,930 | +0.12(+0.25%) |
Jun 25, 2021 | 47.43 | 47.43 | 46.99 | 47.05 | 4,568 | +0.15(+0.32%) |
Jun 24, 2021 | 47.24 | 47.24 | 46.90 | 46.90 | 5,144 | -0.02(-0.04%) |
Jun 23, 2021 | 46.85 | 47.47 | 46.85 | 46.92 | 10,291 | +0.00(+0.00%) |
Jun 22, 2021 | 47.07 | 47.07 | 46.87 | 46.92 | 2,081 | -0.19(-0.39%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.87 | 47.10 | 1,678 | +0.34(+0.73%) |
Jun 18, 2021 | 46.97 | 47.10 | 46.76 | 46.76 | 5,584 | -0.10(-0.20%) |
Jun 17, 2021 | 47.33 | 47.38 | 46.76 | 46.86 | 10,780 | -1.68(-3.45%) |
Jun 16, 2021 | 49.37 | 49.54 | 48.53 | 48.53 | 123,109 | -0.91(-1.84%) |
Jun 15, 2021 | 49.50 | 49.54 | 49.20 | 49.44 | 10,425 | -0.18(-0.36%) |
Jun 14, 2021 | 49.22 | 49.73 | 49.12 | 49.62 | 4,792 | -0.25(-0.50%) |
Jun 11, 2021 | 50.24 | 50.24 | 49.87 | 49.87 | 3,258 | -0.52(-1.03%) |
Jun 10, 2021 | 50.05 | 50.39 | 50.05 | 50.39 | 2,899 | +0.27(+0.54%) |
Jun 09, 2021 | 50.13 | 50.25 | 50.11 | 50.11 | 11,542 | -0.19(-0.37%) |
Jun 08, 2021 | 50.07 | 50.30 | 50.06 | 50.30 | 16,778 | -0.01(-0.02%) |
Jun 07, 2021 | 50.23 | 50.43 | 50.02 | 50.31 | 14,900 | +0.10(+0.20%) |
Jun 04, 2021 | 49.83 | 50.30 | 49.83 | 50.21 | 5,295 | +0.59(+1.19%) |
Jun 03, 2021 | 49.84 | 49.84 | 49.45 | 49.62 | 9,586 | -1.08(-2.12%) |
Jun 02, 2021 | 50.55 | 50.72 | 50.50 | 50.70 | 53,368 | +0.28(+0.56%) |
Jun 01, 2021 | 50.65 | 50.74 | 50.37 | 50.42 | 122,804 | -0.07(-0.15%) |
May 28, 2021 | 50.21 | 50.49 | 50.21 | 50.49 | 686 | +0.16(+0.32%) |
May 27, 2021 | 50.25 | 50.40 | 50.03 | 50.33 | 5,725 | +0.12(+0.23%) |
May 26, 2021 | 50.55 | 50.55 | 50.08 | 50.21 | 5,127 | -0.20(-0.40%) |
May 25, 2021 | 49.80 | 50.45 | 49.80 | 50.41 | 11,482 | +0.38(+0.76%) |
May 24, 2021 | 50.01 | 50.04 | 49.80 | 50.04 | 4,606 | +0.18(+0.36%) |
May 21, 2021 | 50.21 | 50.21 | 49.63 | 49.85 | 14,628 | -0.01(-0.02%) |
May 20, 2021 | 49.86 | 50.06 | 49.71 | 49.86 | 10,937 | +0.12(+0.24%) |
May 19, 2021 | 49.82 | 50.26 | 49.60 | 49.74 | 14,813 | -0.20(-0.39%) |
May 18, 2021 | 50.07 | 50.07 | 49.71 | 49.94 | 3,760 | +0.16(+0.33%) |
May 17, 2021 | 49.30 | 49.88 | 49.09 | 49.78 | 20,051 | +0.74(+1.51%) |
May 14, 2021 | 48.90 | 49.04 | 48.80 | 49.04 | 6,536 | +0.43(+0.89%) |
May 13, 2021 | 48.23 | 48.61 | 48.23 | 48.60 | 9,455 | +0.21(+0.44%) |
May 12, 2021 | 48.84 | 48.93 | 48.39 | 48.39 | 9,453 | -0.61(-1.25%) |
May 11, 2021 | 48.56 | 49.03 | 48.42 | 49.01 | 132,682 | +0.09(+0.17%) |
May 10, 2021 | 49.26 | 49.32 | 48.72 | 48.92 | 28,272 | +0.05(+0.09%) |
May 07, 2021 | 48.86 | 48.98 | 48.72 | 48.88 | 8,081 | +0.49(+1.01%) |
May 06, 2021 | 47.82 | 48.46 | 47.82 | 48.39 | 4,064 | +0.88(+1.85%) |
May 05, 2021 | 47.37 | 47.51 | 47.35 | 47.51 | 9,131 | +0.21(+0.44%) |
May 04, 2021 | 47.97 | 47.97 | 47.06 | 47.30 | 82,322 | -0.48(-1.01%) |