Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.47 | 46.72 | 45.08 | 45.08 | 3,080,355 | -1.86(-3.97%) |
Apr 28, 2022 | 45.66 | 47.16 | 45.44 | 46.95 | 3,513,810 | +0.06(+0.13%) |
Apr 27, 2022 | 46.75 | 47.32 | 46.46 | 46.89 | 2,227,491 | +0.37(+0.80%) |
Apr 26, 2022 | 46.50 | 46.81 | 45.67 | 46.52 | 2,334,305 | -0.54(-1.16%) |
Apr 25, 2022 | 46.69 | 47.09 | 46.48 | 47.06 | 2,183,478 | +0.26(+0.55%) |
Apr 22, 2022 | 47.60 | 47.60 | 46.78 | 46.80 | 1,562,474 | -0.85(-1.79%) |
Apr 21, 2022 | 48.43 | 48.51 | 47.64 | 47.66 | 2,808,269 | -0.53(-1.11%) |
Apr 20, 2022 | 47.50 | 48.22 | 47.38 | 48.19 | 4,786,710 | +0.56(+1.18%) |
Apr 19, 2022 | 47.66 | 47.93 | 47.55 | 47.63 | 1,392,299 | +0.01(+0.02%) |
Apr 18, 2022 | 48.10 | 48.19 | 47.61 | 47.62 | 850,551 | -0.48(-1.00%) |
Apr 14, 2022 | 47.96 | 48.24 | 47.83 | 48.10 | 1,842,470 | -0.82(-1.68%) |
Apr 13, 2022 | 48.69 | 48.92 | 48.39 | 48.92 | 2,085,577 | +0.85(+1.76%) |
Apr 12, 2022 | 48.33 | 48.54 | 47.86 | 48.08 | 3,129,493 | -1.50(-3.03%) |
Apr 11, 2022 | 49.94 | 50.13 | 49.49 | 49.58 | 2,916,856 | +0.61(+1.25%) |
Apr 08, 2022 | 47.75 | 49.29 | 47.72 | 48.97 | 5,182,884 | +1.06(+2.22%) |
Apr 07, 2022 | 46.79 | 48.09 | 46.68 | 47.91 | 6,114,007 | +1.19(+2.55%) |
Apr 06, 2022 | 46.01 | 46.72 | 45.91 | 46.72 | 2,332,714 | +1.07(+2.34%) |
Apr 05, 2022 | 45.07 | 45.98 | 45.06 | 45.65 | 2,910,157 | +0.30(+0.67%) |
Apr 04, 2022 | 44.79 | 45.45 | 44.70 | 45.34 | 2,054,791 | +0.30(+0.67%) |
Apr 01, 2022 | 44.48 | 45.16 | 44.44 | 45.04 | 2,349,050 | +0.74(+1.68%) |
Mar 31, 2022 | 44.64 | 44.83 | 44.26 | 44.30 | 1,972,720 | -0.22(-0.50%) |
Mar 30, 2022 | 44.51 | 45.07 | 44.44 | 44.52 | 2,152,736 | +0.16(+0.35%) |
Mar 29, 2022 | 44.26 | 44.46 | 43.71 | 44.37 | 2,688,004 | -0.35(-0.79%) |
Mar 28, 2022 | 44.43 | 44.76 | 44.33 | 44.72 | 1,576,317 | +0.26(+0.58%) |
Mar 25, 2022 | 44.28 | 44.53 | 44.06 | 44.46 | 2,372,804 | +0.29(+0.66%) |
Mar 24, 2022 | 44.44 | 44.53 | 44.15 | 44.17 | 1,251,443 | -0.35(-0.78%) |
Mar 23, 2022 | 44.45 | 44.65 | 44.33 | 44.51 | 2,869,872 | -0.10(-0.23%) |
Mar 22, 2022 | 44.62 | 44.91 | 44.41 | 44.62 | 1,233,572 | +0.66(+1.49%) |
Mar 21, 2022 | 44.42 | 44.78 | 43.93 | 43.96 | 2,497,438 | -0.98(-2.19%) |
Mar 18, 2022 | 44.55 | 45.02 | 44.48 | 44.95 | 2,373,865 | -0.44(-0.97%) |
Mar 17, 2022 | 44.79 | 45.71 | 44.77 | 45.39 | 1,311,411 | +0.60(+1.35%) |
Mar 16, 2022 | 44.74 | 45.17 | 44.09 | 44.78 | 1,841,178 | +0.06(+0.14%) |
Mar 15, 2022 | 44.43 | 44.76 | 43.98 | 44.72 | 1,910,343 | +1.29(+2.98%) |
Mar 14, 2022 | 43.04 | 44.17 | 43.04 | 43.43 | 3,417,856 | -0.33(-0.75%) |
Mar 11, 2022 | 44.42 | 44.58 | 43.73 | 43.76 | 1,435,939 | -0.60(-1.34%) |
Mar 10, 2022 | 43.96 | 44.35 | 1,421,290 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.03 | 45.09 | 43.81 | 44.80 | 2,568,262 | +1.49(+3.44%) |
Mar 08, 2022 | 43.23 | 43.95 | 42.63 | 43.32 | 2,699,874 | +1.39(+3.31%) |
Mar 07, 2022 | 42.09 | 42.25 | 41.56 | 41.93 | 4,089,823 | +0.09(+0.23%) |
Mar 04, 2022 | 41.61 | 41.90 | 41.18 | 41.83 | 3,933,602 | -1.47(-3.39%) |
Mar 03, 2022 | 43.56 | 43.83 | 42.89 | 43.30 | 3,872,015 | -0.76(-1.72%) |
Mar 02, 2022 | 43.51 | 44.08 | 43.46 | 44.06 | 2,152,076 | +0.00(+0.00%) |
Mar 01, 2022 | 44.39 | 44.83 | 43.70 | 44.06 | 2,144,083 | -1.20(-2.65%) |
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,050 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.46 | 45.77 | 2,112,668 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,294 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,787 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,398 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,971 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,826 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,481 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,845 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.39 | 45.46 | 45.51 | 4,273,576 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,808 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,121 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,328 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,507 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,748 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,570 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,511 | +0.79(+1.76%) |
Feb 01, 2022 | 44.46 | 44.57 | 44.25 | 44.55 | 1,430,300 | -0.32(-0.71%) |
Jan 31, 2022 | 44.67 | 45.02 | 44.87 | 1,805,361 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.14 | 45.55 | 45.03 | 45.51 | 1,517,049 | -0.10(-0.23%) |
Jan 27, 2022 | 45.07 | 45.76 | 45.05 | 45.61 | 2,837,793 | +1.33(+3.00%) |
Jan 26, 2022 | 44.81 | 44.87 | 44.13 | 44.28 | 3,181,063 | -0.07(-0.16%) |
Jan 25, 2022 | 43.92 | 44.67 | 43.52 | 44.35 | 1,636,636 | +0.48(+1.10%) |
Jan 24, 2022 | 43.88 | 43.95 | 43.07 | 43.87 | 2,473,823 | -0.35(-0.78%) |
Jan 21, 2022 | 44.93 | 45.08 | 44.10 | 44.21 | 1,803,429 | -0.73(-1.63%) |
Jan 20, 2022 | 45.17 | 45.63 | 44.93 | 44.95 | 2,427,297 | +0.01(+0.02%) |
Jan 19, 2022 | 44.69 | 45.07 | 44.67 | 44.94 | 1,261,016 | -0.08(-0.17%) |
Jan 18, 2022 | 45.37 | 45.39 | 44.64 | 45.02 | 1,878,172 | +0.21(+0.46%) |
Jan 14, 2022 | 44.81 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.01 | 44.10 | 43.70 | 43.77 | 1,358,379 | -0.67(-1.51%) |
Jan 12, 2022 | 44.35 | 44.59 | 44.18 | 44.45 | 1,764,877 | +0.09(+0.19%) |
Jan 11, 2022 | 43.94 | 44.36 | 43.83 | 44.36 | 1,701,087 | -0.08(-0.17%) |
Jan 10, 2022 | 43.33 | 44.44 | 43.25 | 44.44 | 2,184,923 | +1.13(+2.61%) |
Jan 07, 2022 | 43.30 | 43.70 | 43.18 | 43.31 | 1,964,871 | +0.51(+1.19%) |
Jan 06, 2022 | 43.36 | 43.36 | 42.79 | 42.80 | 1,051,311 | -0.10(-0.24%) |
Jan 05, 2022 | 43.25 | 43.41 | 42.86 | 42.90 | 1,378,624 | +0.01(+0.02%) |
Jan 04, 2022 | 42.82 | 43.07 | 42.73 | 42.89 | 1,518,261 | -0.85(-1.93%) |
Jan 03, 2022 | 43.73 | 43.84 | 43.23 | 43.74 | 1,116,508 | +0.51(+1.18%) |
Dec 31, 2021 | 43.51 | 43.59 | 43.23 | 43.23 | 771,901 | -0.28(-0.63%) |
Dec 30, 2021 | 43.59 | 43.70 | 43.38 | 43.51 | 796,240 | -0.05(-0.12%) |
Dec 29, 2021 | 43.42 | 43.58 | 43.37 | 43.56 | 940,290 | +0.25(+0.58%) |
Dec 28, 2021 | 43.41 | 43.51 | 43.21 | 43.31 | 1,049,221 | -0.27(-0.61%) |
Dec 27, 2021 | 43.28 | 43.63 | 43.22 | 43.57 | 996,231 | +0.58(+1.34%) |
Dec 23, 2021 | 42.89 | 43.10 | 42.87 | 43.00 | 1,422,206 | +0.09(+0.20%) |
Dec 22, 2021 | 42.51 | 42.99 | 42.43 | 42.91 | 646,440 | +0.15(+0.34%) |
Dec 21, 2021 | 42.57 | 42.86 | 42.44 | 42.76 | 1,429,339 | +0.51(+1.20%) |
Dec 20, 2021 | 42.34 | 42.42 | 42.12 | 42.25 | 1,410,079 | +0.08(+0.18%) |
Dec 17, 2021 | 42.55 | 42.61 | 41.96 | 42.18 | 1,812,323 | -0.35(-0.83%) |
Dec 16, 2021 | 42.35 | 42.81 | 42.28 | 42.53 | 2,912,588 | -0.01(-0.02%) |
Dec 15, 2021 | 41.78 | 42.63 | 41.68 | 42.54 | 5,308,409 | +1.08(+2.60%) |
Dec 14, 2021 | 41.74 | 41.90 | 41.46 | 41.46 | 2,249,809 | -0.62(-1.48%) |
Dec 13, 2021 | 41.95 | 42.34 | 41.93 | 42.08 | 1,712,459 | -0.26(-0.61%) |
Dec 10, 2021 | 42.11 | 42.37 | 41.86 | 42.34 | 4,914,101 | +1.52(+3.72%) |
Dec 09, 2021 | 41.24 | 41.24 | 40.74 | 40.82 | 1,195,680 | -0.59(-1.42%) |
Dec 08, 2021 | 41.55 | 41.58 | 41.27 | 41.41 | 1,133,233 | +0.07(+0.17%) |
Dec 07, 2021 | 40.93 | 41.42 | 40.87 | 41.34 | 1,645,307 | +0.30(+0.74%) |
Dec 06, 2021 | 41.01 | 41.24 | 40.92 | 41.04 | 1,434,653 | +0.42(+1.04%) |
Dec 03, 2021 | 40.93 | 41.01 | 40.49 | 40.61 | 2,367,983 | -0.53(-1.30%) |
Dec 02, 2021 | 41.37 | 41.43 | 40.98 | 41.15 | 1,962,221 | -0.32(-0.77%) |
Dec 01, 2021 | 41.43 | 42.03 | 41.18 | 41.47 | 2,598,910 | +0.42(+1.03%) |
Nov 30, 2021 | 41.50 | 41.63 | 40.77 | 41.05 | 1,922,698 | -0.55(-1.33%) |
Nov 29, 2021 | 41.56 | 41.94 | 39.80 | 41.60 | 2,543,854 | -0.08(-0.19%) |
Nov 26, 2021 | 41.99 | 42.05 | 41.44 | 41.68 | 1,714,300 | -0.72(-1.69%) |
Nov 24, 2021 | 42.23 | 42.46 | 42.08 | 42.39 | 2,116,275 | -0.67(-1.56%) |
Nov 23, 2021 | 42.85 | 43.05 | 42.81 | 43.07 | 1,247,660 | -0.05(-0.12%) |
Nov 22, 2021 | 43.08 | 43.65 | 43.05 | 43.12 | 3,085,840 | -0.57(-1.30%) |
Nov 19, 2021 | 43.48 | 43.70 | 43.38 | 43.69 | 2,546,730 | +0.40(+0.92%) |
Nov 18, 2021 | 43.51 | 43.50 | 43.26 | 43.29 | 2,254,421 | -0.72(-1.65%) |
Nov 17, 2021 | 44.16 | 44.23 | 44.01 | 44.01 | 1,179,515 | +0.09(+0.20%) |
Nov 16, 2021 | 44.21 | 44.30 | 43.91 | 43.93 | 877,896 | -0.16(-0.37%) |
Nov 15, 2021 | 44.14 | 44.36 | 44.03 | 44.09 | 1,456,247 | +0.28(+0.65%) |
Nov 12, 2021 | 44.21 | 44.21 | 43.81 | 43.81 | 1,233,308 | -0.67(-1.51%) |
Nov 11, 2021 | 44.41 | 44.50 | 44.27 | 44.48 | 702,704 | +0.18(+0.41%) |
Nov 10, 2021 | 44.70 | 44.19 | 44.30 | 1,314,431 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.41 | 44.52 | 44.17 | 44.23 | 1,496,809 | +0.13(+0.29%) |
Nov 08, 2021 | 44.15 | 44.39 | 44.01 | 44.10 | 1,003,153 | -0.16(-0.35%) |
Nov 05, 2021 | 44.10 | 44.32 | 43.96 | 44.26 | 1,453,293 | -0.43(-0.97%) |
Nov 04, 2021 | 44.86 | 44.87 | 44.37 | 44.69 | 1,019,711 | -0.48(-1.07%) |
Nov 03, 2021 | 45.03 | 45.37 | 45.01 | 45.17 | 2,327,764 | +0.36(+0.81%) |
Nov 02, 2021 | 44.93 | 45.08 | 44.56 | 44.81 | 2,029,514 | +0.54(+1.23%) |
Nov 01, 2021 | 43.86 | 44.38 | 43.95 | 44.26 | 1,779,410 | +0.75(+1.73%) |
Oct 29, 2021 | 43.24 | 43.81 | 42.98 | 43.51 | 3,612,843 | +0.25(+0.58%) |
Oct 28, 2021 | 43.13 | 43.64 | 43.12 | 43.26 | 2,896,523 | +0.49(+1.15%) |
Oct 27, 2021 | 43.22 | 43.25 | 42.76 | 42.77 | 2,469,514 | -0.34(-0.78%) |
Oct 26, 2021 | 42.83 | 43.26 | 43.11 | 2,032,917 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.01 | 43.13 | 42.68 | 42.96 | 1,889,486 | -0.11(-0.26%) |
Oct 22, 2021 | 42.64 | 43.32 | 42.63 | 43.07 | 2,500,411 | +0.61(+1.44%) |
Oct 21, 2021 | 42.29 | 42.46 | 42.10 | 42.46 | 1,473,222 | +0.14(+0.33%) |
Oct 20, 2021 | 42.45 | 42.73 | 42.21 | 42.32 | 3,942,587 | +0.85(+2.06%) |
Oct 19, 2021 | 40.86 | 41.60 | 40.83 | 41.47 | 1,799,236 | +0.03(+0.06%) |
Oct 18, 2021 | 41.56 | 41.61 | 41.35 | 41.44 | 1,249,816 | -0.71(-1.68%) |
Oct 15, 2021 | 41.78 | 42.25 | 41.73 | 42.15 | 1,412,949 | +0.22(+0.53%) |
Oct 14, 2021 | 42.11 | 42.14 | 41.92 | 41.93 | 898,469 | +0.32(+0.77%) |
Oct 13, 2021 | 41.47 | 41.90 | 41.47 | 41.61 | 1,608,047 | -0.07(-0.17%) |
Oct 12, 2021 | 41.70 | 41.74 | 41.44 | 41.68 | 1,425,687 | -0.33(-0.78%) |
Oct 11, 2021 | 42.31 | 42.35 | 41.98 | 42.00 | 836,008 | -0.28(-0.67%) |
Oct 08, 2021 | 42.19 | 42.30 | 42.01 | 42.29 | 1,227,688 | +0.35(+0.84%) |
Oct 07, 2021 | 41.68 | 42.07 | 41.68 | 41.93 | 930,659 | +0.35(+0.83%) |
Oct 06, 2021 | 41.33 | 41.66 | 41.11 | 41.59 | 1,410,038 | -0.10(-0.25%) |
Oct 05, 2021 | 41.69 | 41.95 | 41.59 | 41.69 | 1,243,773 | -0.05(-0.12%) |
Oct 04, 2021 | 41.67 | 41.99 | 41.55 | 41.74 | 1,498,785 | +0.41(+1.00%) |
Oct 01, 2021 | 41.43 | 41.49 | 41.15 | 41.33 | 1,232,919 | -0.27(-0.64%) |
Sep 30, 2021 | 41.73 | 41.81 | 41.43 | 41.60 | 2,256,104 | -0.14(-0.33%) |
Sep 29, 2021 | 41.80 | 42.19 | 41.63 | 41.74 | 1,671,165 | +0.41(+0.98%) |
Sep 28, 2021 | 41.58 | 41.61 | 41.13 | 41.33 | 1,287,769 | -0.19(-0.46%) |
Sep 27, 2021 | 41.68 | 41.68 | 41.35 | 41.52 | 2,160,100 | +0.16(+0.38%) |
Sep 24, 2021 | 41.56 | 41.64 | 41.33 | 41.37 | 3,721,038 | -0.67(-1.60%) |
Sep 23, 2021 | 41.97 | 42.22 | 41.97 | 42.04 | 2,024,304 | +0.21(+0.49%) |
Sep 22, 2021 | 41.98 | 42.05 | 41.73 | 41.83 | 1,457,060 | +0.22(+0.54%) |
Sep 21, 2021 | 41.61 | 41.84 | 41.51 | 41.61 | 1,328,150 | +0.28(+0.69%) |
Sep 20, 2021 | 41.06 | 41.66 | 41.03 | 41.32 | 2,298,188 | -0.42(-1.01%) |
Sep 17, 2021 | 41.58 | 41.79 | 41.15 | 41.74 | 8,815,520 | +0.16(+0.39%) |
Sep 16, 2021 | 41.77 | 41.83 | 41.46 | 41.58 | 1,225,836 | +0.16(+0.40%) |
Sep 15, 2021 | 41.66 | 41.66 | 41.42 | 41.42 | 2,529,347 | -0.24(-0.58%) |
Sep 14, 2021 | 41.94 | 41.97 | 41.64 | 41.66 | 1,398,985 | +0.07(+0.17%) |
Sep 13, 2021 | 41.78 | 41.79 | 41.41 | 41.59 | 4,165,799 | -0.10(-0.25%) |
Sep 10, 2021 | 41.85 | 41.98 | 41.68 | 41.69 | 8,166,548 | -0.64(-1.51%) |
Sep 09, 2021 | 42.58 | 42.68 | 42.32 | 42.33 | 3,760,572 | -0.91(-2.11%) |
Sep 08, 2021 | 43.38 | 43.45 | 43.13 | 43.25 | 2,138,651 | -1.23(-2.77%) |
Sep 07, 2021 | 44.58 | 44.62 | 44.34 | 44.48 | 1,923,008 | -0.50(-1.11%) |
Sep 03, 2021 | 45.02 | 45.16 | 44.76 | 44.98 | 1,998,343 | -0.41(-0.89%) |
Sep 02, 2021 | 45.39 | 45.51 | 45.16 | 45.39 | 2,089,204 | +0.06(+0.13%) |
Sep 01, 2021 | 45.03 | 45.40 | 44.98 | 45.33 | 2,145,497 | +0.65(+1.45%) |
Aug 31, 2021 | 44.62 | 44.80 | 44.41 | 44.68 | 3,490,045 | +0.07(+0.15%) |
Aug 30, 2021 | 44.82 | 45.02 | 44.59 | 44.61 | 2,835,138 | -0.11(-0.25%) |
Aug 27, 2021 | 44.75 | 44.97 | 44.69 | 44.72 | 3,675,677 | -0.01(-0.02%) |
Aug 26, 2021 | 44.84 | 44.93 | 44.65 | 44.73 | 1,324,091 | +0.05(+0.12%) |
Aug 25, 2021 | 44.64 | 44.81 | 44.45 | 44.68 | 3,525,121 | -0.28(-0.63%) |
Aug 24, 2021 | 44.92 | 45.11 | 44.72 | 44.96 | 2,333,863 | -0.27(-0.59%) |
Aug 23, 2021 | 45.50 | 45.54 | 45.21 | 45.23 | 3,585,780 | -0.60(-1.32%) |
Aug 20, 2021 | 45.55 | 45.96 | 45.46 | 45.83 | 2,617,079 | +0.54(+1.20%) |
Aug 19, 2021 | 45.22 | 45.65 | 45.20 | 45.29 | 5,851,204 | -0.13(-0.28%) |
Aug 18, 2021 | 45.44 | 45.96 | 45.31 | 45.42 | 1,990,572 | +0.06(+0.13%) |
Aug 17, 2021 | 44.89 | 45.39 | 44.89 | 45.36 | 2,046,483 | +0.60(+1.35%) |
Aug 16, 2021 | 44.54 | 44.82 | 44.45 | 44.76 | 993,001 | +0.09(+0.21%) |
Aug 13, 2021 | 44.46 | 44.70 | 44.37 | 44.66 | 2,283,141 | +0.39(+0.88%) |
Aug 12, 2021 | 44.12 | 44.38 | 44.01 | 44.27 | 710,869 | +0.57(+1.30%) |
Aug 11, 2021 | 44.01 | 44.07 | 43.69 | 43.70 | 3,633,625 | -0.19(-0.43%) |
Aug 10, 2021 | 43.81 | 44.03 | 43.75 | 43.89 | 4,126,355 | -0.19(-0.43%) |
Aug 09, 2021 | 44.16 | 44.26 | 43.90 | 44.08 | 1,896,284 | +0.21(+0.47%) |
Aug 06, 2021 | 43.73 | 44.00 | 43.44 | 43.88 | 2,574,024 | +0.22(+0.49%) |
Aug 05, 2021 | 43.53 | 43.66 | 43.40 | 43.66 | 1,708,357 | +0.62(+1.44%) |
Aug 04, 2021 | 43.56 | 43.88 | 43.03 | 43.04 | 3,408,255 | -1.40(-3.15%) |
Aug 03, 2021 | 44.39 | 44.48 | 44.24 | 44.44 | 1,307,780 | -0.09(-0.19%) |
Aug 02, 2021 | 44.62 | 44.64 | 44.34 | 44.52 | 2,426,886 | +0.03(+0.08%) |
Jul 30, 2021 | 44.77 | 44.89 | 44.43 | 44.49 | 2,064,362 | +0.03(+0.06%) |
Jul 29, 2021 | 44.61 | 44.64 | 44.11 | 44.46 | 2,229,012 | -0.46(-1.02%) |
Jul 28, 2021 | 44.30 | 45.05 | 44.22 | 44.92 | 1,969,750 | +0.40(+0.89%) |
Jul 27, 2021 | 44.31 | 44.60 | 44.12 | 44.52 | 1,640,039 | -0.03(-0.06%) |
Jul 26, 2021 | 44.54 | 44.69 | 44.40 | 44.55 | 969,437 | -0.20(-0.44%) |
Jul 23, 2021 | 44.59 | 45.00 | 44.44 | 44.75 | 2,346,459 | +0.38(+0.86%) |
Jul 22, 2021 | 44.64 | 44.69 | 44.35 | 44.37 | 721,568 | -0.07(-0.16%) |
Jul 21, 2021 | 44.32 | 44.49 | 44.13 | 44.44 | 1,283,671 | +0.09(+0.19%) |
Jul 20, 2021 | 44.01 | 44.45 | 43.89 | 44.35 | 1,793,937 | +0.22(+0.49%) |
Jul 19, 2021 | 44.27 | 44.45 | 43.98 | 44.14 | 1,166,949 | -0.72(-1.62%) |
Jul 16, 2021 | 44.65 | 44.87 | 44.38 | 44.86 | 528,952 | +0.41(+0.91%) |
Jul 15, 2021 | 44.51 | 44.64 | 44.29 | 44.45 | 1,983,198 | -0.71(-1.57%) |
Jul 14, 2021 | 45.02 | 45.30 | 44.90 | 45.16 | 671,123 | +0.06(+0.13%) |
Jul 13, 2021 | 45.14 | 45.29 | 45.05 | 45.10 | 2,114,995 | -0.14(-0.31%) |
Jul 12, 2021 | 45.41 | 45.53 | 45.18 | 45.24 | 1,077,134 | +0.47(+1.06%) |
Jul 09, 2021 | 44.52 | 44.82 | 44.49 | 44.77 | 1,636,369 | +0.61(+1.39%) |
Jul 08, 2021 | 44.13 | 44.20 | 43.81 | 44.15 | 2,012,194 | -0.03(-0.08%) |
Jul 07, 2021 | 44.19 | 44.36 | 44.13 | 44.19 | 1,600,329 | -0.19(-0.43%) |
Jul 06, 2021 | 44.49 | 44.53 | 44.16 | 44.38 | 3,202,150 | -0.81(-1.79%) |
Jul 02, 2021 | 44.93 | 45.37 | 44.82 | 45.19 | 2,679,687 | -0.16(-0.36%) |
Jul 01, 2021 | 45.32 | 45.48 | 45.25 | 45.35 | 1,113,248 | -0.09(-0.19%) |
Jun 30, 2021 | 45.33 | 45.54 | 45.21 | 45.44 | 1,943,826 | -0.04(-0.09%) |
Jun 29, 2021 | 45.45 | 45.58 | 45.33 | 45.48 | 1,902,561 | -0.44(-0.96%) |
Jun 28, 2021 | 45.81 | 46.02 | 45.72 | 45.92 | 1,124,343 | +0.27(+0.59%) |
Jun 25, 2021 | 45.39 | 45.71 | 45.36 | 45.65 | 1,676,978 | +0.51(+1.13%) |
Jun 24, 2021 | 45.07 | 45.43 | 45.07 | 45.14 | 621,700 | +0.21(+0.46%) |
Jun 23, 2021 | 45.39 | 45.40 | 44.89 | 44.94 | 1,544,643 | -0.19(-0.42%) |
Jun 22, 2021 | 45.14 | 45.26 | 44.94 | 45.13 | 1,340,810 | -0.28(-0.61%) |
Jun 21, 2021 | 45.46 | 45.54 | 45.21 | 45.40 | 899,296 | -0.21(-0.45%) |
Jun 18, 2021 | 45.14 | 45.69 | 44.99 | 45.61 | 6,578,060 | -0.33(-0.71%) |
Jun 17, 2021 | 45.65 | 45.99 | 45.61 | 45.94 | 1,421,646 | -0.16(-0.34%) |
Jun 16, 2021 | 46.46 | 46.59 | 45.92 | 46.09 | 1,330,961 | -0.43(-0.93%) |
Jun 15, 2021 | 46.62 | 46.69 | 46.50 | 46.53 | 1,003,477 | -0.28(-0.61%) |
Jun 14, 2021 | 46.49 | 46.82 | 46.40 | 46.81 | 1,079,824 | +0.39(+0.84%) |
Jun 11, 2021 | 46.46 | 46.52 | 46.17 | 46.42 | 1,011,357 | +0.02(+0.04%) |
Jun 10, 2021 | 46.09 | 46.59 | 46.04 | 46.40 | 1,788,682 | +0.86(+1.89%) |
Jun 09, 2021 | 45.32 | 45.65 | 45.27 | 45.54 | 3,082,568 | +0.62(+1.38%) |
Jun 08, 2021 | 45.37 | 45.37 | 44.78 | 44.92 | 1,077,541 | -0.15(-0.33%) |
Jun 07, 2021 | 45.09 | 45.47 | 45.01 | 45.07 | 3,980,629 | -0.17(-0.38%) |
Jun 04, 2021 | 45.15 | 45.40 | 44.97 | 45.24 | 1,065,248 | +0.44(+0.98%) |
Jun 03, 2021 | 44.71 | 44.89 | 44.57 | 44.80 | 1,154,746 | +0.07(+0.15%) |
Jun 02, 2021 | 45.08 | 45.15 | 44.73 | 44.73 | 1,286,358 | -0.54(-1.20%) |
Jun 01, 2021 | 45.67 | 45.71 | 45.23 | 45.27 | 739,598 | -0.83(-1.80%) |
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,939 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,540 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,134 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,631 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,615 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.53 | 46.22 | 46.44 | 1,436,141 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,704 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,877 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.31 | 45.96 | 46.14 | 1,099,263 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,303 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,279 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.83 | 45.33 | 1,221,923 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,163 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.83 | 1,537,539 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,804 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.39 | 44.71 | 2,527,592 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,358 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,636 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.51 | 1,134,953 | -0.41(-0.92%) |