Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.91 | 49.95 | 48.64 | 48.72 | 53,103 | -0.54(-1.10%) |
Apr 28, 2022 | 48.54 | 49.41 | 48.23 | 49.26 | 46,049 | +1.07(+2.23%) |
Apr 27, 2022 | 48.42 | 49.11 | 47.94 | 48.18 | 30,849 | +0.03(+0.06%) |
Apr 26, 2022 | 49.20 | 49.90 | 47.84 | 48.15 | 57,634 | -1.04(-2.12%) |
Apr 25, 2022 | 48.89 | 49.44 | 47.97 | 49.20 | 46,079 | -0.08(-0.16%) |
Apr 22, 2022 | 51.27 | 52.47 | 48.54 | 49.28 | 51,730 | -2.39(-4.63%) |
Apr 21, 2022 | 52.07 | 52.56 | 51.48 | 51.67 | 52,251 | -0.01(-0.02%) |
Apr 20, 2022 | 51.69 | 52.46 | 51.22 | 51.68 | 64,353 | +0.53(+1.04%) |
Apr 19, 2022 | 51.31 | 51.88 | 51.07 | 51.15 | 42,583 | -0.04(-0.08%) |
Apr 18, 2022 | 51.87 | 51.97 | 50.79 | 51.19 | 28,445 | -0.69(-1.33%) |
Apr 14, 2022 | 52.11 | 52.82 | 51.79 | 51.88 | 40,518 | -0.14(-0.26%) |
Apr 13, 2022 | 51.83 | 52.30 | 51.59 | 52.01 | 44,085 | +0.32(+0.63%) |
Apr 12, 2022 | 52.20 | 53.18 | 51.40 | 51.69 | 48,879 | -0.41(-0.79%) |
Apr 11, 2022 | 51.53 | 52.77 | 51.15 | 52.10 | 54,559 | +0.72(+1.40%) |
Apr 08, 2022 | 52.58 | 52.74 | 51.31 | 51.38 | 77,028 | -1.14(-2.17%) |
Apr 07, 2022 | 52.00 | 52.66 | 51.92 | 52.53 | 61,890 | +0.72(+1.39%) |
Apr 06, 2022 | 51.55 | 52.48 | 51.04 | 51.81 | 42,749 | +0.30(+0.57%) |
Apr 05, 2022 | 52.33 | 53.50 | 51.48 | 51.51 | 35,993 | -0.99(-1.89%) |
Apr 04, 2022 | 53.68 | 53.68 | 52.16 | 52.51 | 42,239 | -0.95(-1.79%) |
Apr 01, 2022 | 52.04 | 53.52 | 51.97 | 53.46 | 58,929 | +1.89(+3.66%) |
Mar 31, 2022 | 52.80 | 53.11 | 51.29 | 51.57 | 70,834 | -1.23(-2.33%) |
Mar 30, 2022 | 53.75 | 53.93 | 52.16 | 52.80 | 40,026 | -0.77(-1.43%) |
Mar 29, 2022 | 51.97 | 53.90 | 51.97 | 53.57 | 60,974 | +1.68(+3.24%) |
Mar 28, 2022 | 51.98 | 52.11 | 51.30 | 51.89 | 29,846 | +0.12(+0.23%) |
Mar 25, 2022 | 50.71 | 51.77 | 50.50 | 51.77 | 31,786 | +1.00(+1.98%) |
Mar 24, 2022 | 51.61 | 51.83 | 50.65 | 50.76 | 18,786 | -0.44(-0.86%) |
Mar 23, 2022 | 51.87 | 51.99 | 51.21 | 51.21 | 21,484 | -0.99(-1.90%) |
Mar 22, 2022 | 52.41 | 52.61 | 51.69 | 52.20 | 21,227 | +0.21(+0.40%) |
Mar 21, 2022 | 51.99 | 52.48 | 51.85 | 51.99 | 38,962 | +0.07(+0.13%) |
Mar 18, 2022 | 51.60 | 52.07 | 51.33 | 51.92 | 81,676 | +0.05(+0.09%) |
Mar 17, 2022 | 50.93 | 52.03 | 50.93 | 51.88 | 23,286 | +0.81(+1.58%) |
Mar 16, 2022 | 50.72 | 51.32 | 50.37 | 51.07 | 37,495 | +0.65(+1.29%) |
Mar 15, 2022 | 50.10 | 50.60 | 49.66 | 50.42 | 27,364 | +0.65(+1.31%) |
Mar 14, 2022 | 50.03 | 50.36 | 49.47 | 49.77 | 29,554 | -0.24(-0.47%) |
Mar 11, 2022 | 50.55 | 50.94 | 49.95 | 50.01 | 30,825 | -0.39(-0.78%) |
Mar 10, 2022 | 49.75 | 50.46 | 49.48 | 50.40 | 26,795 | -0.06(-0.12%) |
Mar 09, 2022 | 50.17 | 50.51 | 48.96 | 50.46 | 27,381 | +1.17(+2.38%) |
Mar 08, 2022 | 49.67 | 50.22 | 49.04 | 49.29 | 28,061 | -0.57(-1.15%) |
Mar 07, 2022 | 50.21 | 50.48 | 49.49 | 49.86 | 30,851 | -0.35(-0.71%) |
Mar 04, 2022 | 49.19 | 50.49 | 48.87 | 50.21 | 46,484 | +0.76(+1.53%) |
Mar 03, 2022 | 49.38 | 49.49 | 48.52 | 49.45 | 34,859 | +0.10(+0.20%) |
Mar 02, 2022 | 47.61 | 49.61 | 47.61 | 49.36 | 27,348 | +1.80(+3.79%) |
Mar 01, 2022 | 48.12 | 48.23 | 46.91 | 47.55 | 58,130 | -0.47(-0.98%) |
Feb 28, 2022 | 47.14 | 48.36 | 46.76 | 48.03 | 66,264 | +0.29(+0.60%) |
Feb 25, 2022 | 47.53 | 48.09 | 47.12 | 47.74 | 39,052 | +0.51(+1.08%) |
Feb 24, 2022 | 46.07 | 47.26 | 46.07 | 47.23 | 61,973 | +0.18(+0.38%) |
Feb 23, 2022 | 47.90 | 48.11 | 46.88 | 47.05 | 38,093 | -0.82(-1.71%) |
Feb 22, 2022 | 47.99 | 48.38 | 46.66 | 47.87 | 52,188 | -0.48(-1.00%) |
Feb 18, 2022 | 48.35 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 48.71 | 48.89 | 48.15 | 48.32 | 40,553 | -0.82(-1.66%) |
Feb 16, 2022 | 49.12 | 49.41 | 47.27 | 49.14 | 36,662 | -0.06(-0.12%) |
Feb 15, 2022 | 47.99 | 49.38 | 47.41 | 49.20 | 51,984 | +1.44(+3.01%) |
Feb 14, 2022 | 47.50 | 47.98 | 46.58 | 47.76 | 61,571 | +0.51(+1.08%) |
Feb 11, 2022 | 48.35 | 48.35 | 46.86 | 47.25 | 48,348 | -0.89(-1.84%) |
Feb 10, 2022 | 49.24 | 49.51 | 47.97 | 48.14 | 69,473 | -1.44(-2.90%) |
Feb 09, 2022 | 49.19 | 50.20 | 49.19 | 49.57 | 69,874 | +0.45(+0.92%) |
Feb 08, 2022 | 46.46 | 49.40 | 45.49 | 49.12 | 100,081 | +6.73(+15.88%) |
Feb 07, 2022 | 42.53 | 43.11 | 42.06 | 42.39 | 27,068 | -0.24(-0.55%) |
Feb 04, 2022 | 42.25 | 42.74 | 41.65 | 42.62 | 27,661 | +0.09(+0.21%) |
Feb 03, 2022 | 42.58 | 42.53 | 42,429 | -0.18(-0.41%) | ||
Feb 02, 2022 | 42.71 | 42.71 | 41.96 | 42.71 | 44,554 | +0.23(+0.53%) |
Feb 01, 2022 | 42.86 | 42.86 | 42.08 | 42.48 | 37,780 | -0.19(-0.44%) |
Jan 31, 2022 | 42.60 | 42.67 | 50,141 | -0.34(-0.80%) | ||
Jan 28, 2022 | 41.33 | 43.02 | 41.33 | 43.02 | 41,767 | +1.47(+3.53%) |
Jan 27, 2022 | 41.85 | 42.61 | 41.34 | 41.55 | 36,296 | -0.19(-0.45%) |
Jan 26, 2022 | 42.72 | 43.17 | 41.43 | 41.74 | 35,334 | -0.59(-1.40%) |
Jan 25, 2022 | 42.48 | 43.83 | 41.01 | 42.33 | 61,427 | -0.73(-1.69%) |
Jan 24, 2022 | 41.14 | 43.10 | 40.95 | 43.06 | 84,667 | +2.07(+5.04%) |
Jan 21, 2022 | 39.78 | 41.91 | 39.78 | 40.99 | 73,632 | +0.85(+2.11%) |
Jan 20, 2022 | 40.30 | 41.15 | 40.02 | 40.14 | 50,830 | -0.13(-0.32%) |
Jan 19, 2022 | 40.19 | 40.72 | 39.67 | 40.27 | 54,440 | +0.37(+0.94%) |
Jan 18, 2022 | 40.33 | 40.35 | 39.45 | 39.90 | 31,026 | -0.60(-1.48%) |
Jan 14, 2022 | 40.50 | 0 | +0.15(+0.37%) | |||
Jan 13, 2022 | 40.67 | 40.87 | 40.22 | 40.35 | 15,160 | -0.11(-0.27%) |
Jan 12, 2022 | 41.13 | 41.28 | 40.33 | 40.46 | 34,531 | -0.62(-1.51%) |
Jan 11, 2022 | 40.67 | 41.30 | 40.23 | 41.08 | 30,778 | +0.04(+0.10%) |
Jan 10, 2022 | 40.61 | 41.25 | 40.26 | 41.04 | 25,431 | +0.19(+0.46%) |
Jan 07, 2022 | 41.30 | 41.88 | 40.85 | 40.85 | 31,652 | -0.67(-1.61%) |
Jan 06, 2022 | 42.08 | 42.08 | 41.34 | 41.52 | 25,604 | -0.41(-0.99%) |
Jan 05, 2022 | 43.16 | 43.16 | 41.84 | 41.93 | 37,083 | -0.95(-2.23%) |
Jan 04, 2022 | 43.16 | 43.21 | 42.52 | 42.89 | 31,191 | +0.07(+0.16%) |
Jan 03, 2022 | 42.82 | 43.44 | 42.64 | 42.82 | 30,147 | +0.36(+0.86%) |
Dec 31, 2021 | 42.66 | 43.03 | 42.29 | 42.46 | 26,045 | -0.42(-0.99%) |
Dec 30, 2021 | 43.48 | 43.75 | 42.83 | 42.88 | 58,123 | -0.76(-1.74%) |
Dec 29, 2021 | 43.60 | 44.04 | 43.29 | 43.64 | 36,227 | +0.14(+0.32%) |
Dec 28, 2021 | 44.05 | 44.05 | 43.30 | 43.50 | 52,299 | -0.38(-0.87%) |
Dec 27, 2021 | 43.73 | 44.02 | 43.41 | 43.88 | 19,541 | +0.43(+1.00%) |
Dec 23, 2021 | 43.13 | 43.71 | 42.97 | 43.45 | 81,666 | +0.64(+1.49%) |
Dec 22, 2021 | 42.83 | 43.39 | 42.52 | 42.81 | 36,156 | -0.03(-0.07%) |
Dec 21, 2021 | 42.35 | 43.15 | 41.31 | 42.84 | 59,890 | +0.77(+1.82%) |
Dec 20, 2021 | 43.00 | 43.49 | 41.42 | 42.07 | 86,681 | -1.59(-3.65%) |
Dec 17, 2021 | 43.83 | 44.09 | 43.32 | 43.67 | 175,383 | -0.07(-0.16%) |
Dec 16, 2021 | 44.58 | 44.61 | 43.54 | 43.74 | 47,498 | -0.57(-1.29%) |
Dec 15, 2021 | 43.06 | 44.36 | 42.84 | 44.31 | 59,029 | +1.19(+2.76%) |
Dec 14, 2021 | 43.47 | 44.10 | 43.08 | 43.11 | 50,283 | -0.37(-0.86%) |
Dec 13, 2021 | 43.53 | 44.18 | 43.19 | 43.49 | 69,662 | -0.32(-0.72%) |
Dec 10, 2021 | 44.50 | 44.50 | 43.60 | 43.80 | 17,264 | -0.06(-0.13%) |
Dec 09, 2021 | 44.47 | 44.47 | 43.82 | 43.86 | 19,263 | -1.04(-2.32%) |
Dec 08, 2021 | 44.99 | 45.17 | 44.52 | 44.91 | 26,643 | -0.11(-0.24%) |
Dec 07, 2021 | 45.22 | 45.64 | 44.78 | 45.01 | 32,498 | +0.21(+0.46%) |
Dec 06, 2021 | 43.78 | 45.01 | 43.78 | 44.81 | 33,445 | +1.58(+3.64%) |
Dec 03, 2021 | 43.48 | 44.47 | 43.01 | 43.23 | 29,276 | -0.28(-0.63%) |
Dec 02, 2021 | 43.02 | 43.89 | 42.91 | 43.51 | 50,408 | +0.44(+1.03%) |
Dec 01, 2021 | 44.11 | 44.59 | 43.07 | 43.07 | 70,672 | -0.09(-0.21%) |
Nov 30, 2021 | 43.52 | 43.80 | 40.81 | 43.15 | 75,220 | -0.81(-1.84%) |
Nov 29, 2021 | 44.99 | 45.62 | 43.83 | 43.96 | 41,830 | -0.59(-1.33%) |
Nov 26, 2021 | 45.70 | 45.70 | 43.89 | 44.55 | 23,546 | -2.34(-5.00%) |
Nov 24, 2021 | 46.50 | 47.50 | 46.32 | 46.89 | 36,685 | +0.01(+0.01%) |
Nov 23, 2021 | 47.46 | 47.46 | 46.31 | 46.89 | 59,667 | -0.43(-0.91%) |
Nov 22, 2021 | 47.04 | 47.66 | 46.50 | 47.32 | 39,987 | +0.71(+1.52%) |
Nov 19, 2021 | 45.45 | 47.08 | 45.45 | 46.61 | 283,667 | +0.77(+1.67%) |
Nov 18, 2021 | 45.74 | 45.91 | 45.47 | 45.84 | 53,805 | +0.11(+0.24%) |
Nov 17, 2021 | 47.68 | 47.68 | 45.50 | 45.73 | 54,363 | -2.18(-4.54%) |
Nov 16, 2021 | 46.72 | 48.12 | 46.72 | 47.91 | 59,279 | +0.95(+2.03%) |
Nov 15, 2021 | 47.69 | 47.69 | 46.81 | 46.95 | 40,527 | -0.54(-1.14%) |
Nov 12, 2021 | 47.03 | 47.84 | 46.67 | 47.49 | 38,119 | +0.54(+1.15%) |
Nov 11, 2021 | 47.06 | 47.54 | 46.63 | 46.95 | 31,428 | -0.09(-0.18%) |
Nov 10, 2021 | 46.35 | 47.19 | 47.04 | 116,477 | +0.89(+1.92%) | |
Nov 09, 2021 | 46.73 | 46.73 | 45.56 | 46.15 | 74,491 | -0.55(-1.18%) |
Nov 08, 2021 | 48.55 | 49.05 | 46.54 | 46.70 | 91,011 | -1.73(-3.56%) |
Nov 05, 2021 | 46.33 | 49.65 | 46.33 | 48.43 | 63,233 | +3.27(+7.24%) |
Nov 04, 2021 | 45.64 | 46.17 | 44.82 | 45.16 | 65,602 | -0.14(-0.30%) |
Nov 03, 2021 | 45.69 | 46.60 | 44.68 | 45.29 | 87,529 | -0.30(-0.66%) |
Nov 02, 2021 | 44.88 | 45.75 | 44.87 | 45.59 | 37,667 | +0.93(+2.07%) |
Nov 01, 2021 | 44.55 | 45.38 | 44.42 | 44.67 | 58,092 | +0.25(+0.56%) |
Oct 29, 2021 | 42.15 | 44.51 | 41.96 | 44.42 | 66,954 | +1.80(+4.23%) |
Oct 28, 2021 | 41.58 | 42.77 | 41.18 | 42.61 | 41,940 | +1.14(+2.74%) |
Oct 27, 2021 | 42.18 | 42.49 | 41.23 | 41.48 | 46,361 | -0.83(-1.96%) |
Oct 26, 2021 | 42.48 | 42.30 | 35,024 | -0.24(-0.57%) | ||
Oct 25, 2021 | 42.04 | 43.31 | 41.83 | 42.55 | 61,836 | +0.59(+1.40%) |
Oct 22, 2021 | 42.42 | 43.07 | 41.76 | 41.96 | 24,905 | -0.40(-0.93%) |
Oct 21, 2021 | 42.39 | 42.58 | 42.04 | 42.35 | 25,610 | -0.03(-0.07%) |
Oct 20, 2021 | 42.02 | 42.80 | 39.46 | 42.38 | 26,588 | +0.04(+0.09%) |
Oct 19, 2021 | 42.45 | 42.69 | 41.76 | 42.34 | 40,987 | -0.12(-0.27%) |
Oct 18, 2021 | 42.57 | 43.06 | 42.25 | 42.46 | 22,549 | -0.17(-0.41%) |
Oct 15, 2021 | 43.30 | 43.39 | 42.52 | 42.63 | 44,129 | -0.23(-0.54%) |
Oct 14, 2021 | 42.40 | 42.91 | 41.81 | 42.86 | 35,651 | +0.69(+1.65%) |
Oct 13, 2021 | 42.54 | 42.59 | 41.80 | 42.17 | 21,784 | -0.03(-0.07%) |
Oct 12, 2021 | 42.67 | 43.35 | 42.16 | 42.20 | 25,178 | -0.47(-1.11%) |
Oct 11, 2021 | 43.16 | 43.58 | 42.64 | 42.67 | 29,313 | -0.58(-1.34%) |
Oct 08, 2021 | 43.72 | 43.93 | 43.16 | 43.25 | 15,948 | -0.68(-1.54%) |
Oct 07, 2021 | 42.94 | 44.13 | 42.46 | 43.93 | 105,978 | +1.13(+2.64%) |
Oct 06, 2021 | 42.85 | 43.31 | 42.37 | 42.80 | 33,330 | -0.41(-0.94%) |
Oct 05, 2021 | 42.86 | 43.52 | 42.58 | 43.20 | 45,607 | +0.34(+0.79%) |
Oct 04, 2021 | 43.55 | 44.32 | 42.64 | 42.86 | 38,091 | -0.85(-1.94%) |
Oct 01, 2021 | 42.77 | 44.08 | 42.50 | 43.71 | 40,695 | +1.24(+2.93%) |
Sep 30, 2021 | 43.45 | 43.94 | 42.46 | 42.47 | 35,483 | -0.68(-1.59%) |
Sep 29, 2021 | 43.21 | 43.81 | 42.96 | 43.15 | 22,389 | -0.12(-0.27%) |
Sep 28, 2021 | 43.96 | 43.96 | 43.11 | 43.27 | 23,680 | -0.69(-1.58%) |
Sep 27, 2021 | 43.77 | 44.54 | 43.77 | 43.96 | 28,468 | +0.39(+0.89%) |
Sep 24, 2021 | 43.58 | 44.21 | 43.09 | 43.58 | 21,356 | -0.06(-0.13%) |
Sep 23, 2021 | 43.08 | 44.20 | 43.08 | 43.64 | 19,728 | +0.62(+1.43%) |
Sep 22, 2021 | 42.99 | 43.40 | 42.62 | 43.02 | 15,856 | +0.41(+0.95%) |
Sep 21, 2021 | 42.96 | 42.96 | 42.25 | 42.61 | 13,034 | -0.02(-0.05%) |
Sep 20, 2021 | 42.91 | 43.23 | 41.97 | 42.63 | 23,215 | -1.11(-2.54%) |
Sep 17, 2021 | 43.55 | 43.80 | 42.70 | 43.74 | 152,538 | +0.20(+0.47%) |
Sep 16, 2021 | 43.66 | 43.80 | 43.13 | 43.54 | 24,294 | -0.16(-0.38%) |
Sep 15, 2021 | 43.28 | 43.70 | 42.84 | 43.70 | 23,900 | +0.30(+0.69%) |
Sep 14, 2021 | 44.33 | 44.33 | 42.98 | 43.40 | 30,977 | -0.73(-1.66%) |
Sep 13, 2021 | 44.13 | 44.39 | 43.64 | 44.14 | 27,097 | +0.16(+0.37%) |
Sep 10, 2021 | 44.81 | 44.83 | 43.94 | 43.97 | 23,595 | -0.67(-1.49%) |
Sep 09, 2021 | 45.30 | 45.38 | 44.64 | 44.64 | 22,216 | -0.74(-1.64%) |
Sep 08, 2021 | 46.27 | 46.27 | 44.98 | 45.38 | 26,769 | -0.92(-1.98%) |
Sep 07, 2021 | 46.35 | 46.39 | 45.76 | 46.30 | 18,476 | -0.23(-0.50%) |
Sep 03, 2021 | 45.36 | 47.05 | 45.36 | 46.53 | 38,764 | +0.50(+1.09%) |
Sep 02, 2021 | 46.25 | 46.42 | 45.53 | 46.03 | 20,628 | -0.03(-0.06%) |
Sep 01, 2021 | 46.86 | 46.86 | 45.66 | 46.06 | 27,877 | -0.64(-1.36%) |
Aug 31, 2021 | 46.81 | 47.75 | 46.55 | 46.69 | 56,352 | -0.27(-0.58%) |
Aug 30, 2021 | 47.23 | 47.46 | 46.91 | 46.96 | 23,829 | -0.44(-0.94%) |
Aug 27, 2021 | 47.58 | 48.22 | 47.33 | 47.41 | 41,543 | +0.63(+1.34%) |
Aug 26, 2021 | 46.40 | 47.37 | 46.40 | 46.78 | 43,750 | +0.20(+0.43%) |
Aug 25, 2021 | 45.86 | 46.74 | 45.78 | 46.58 | 29,983 | +1.22(+2.68%) |
Aug 24, 2021 | 44.84 | 45.80 | 44.55 | 45.36 | 27,622 | +0.52(+1.16%) |
Aug 23, 2021 | 44.50 | 46.75 | 44.17 | 44.84 | 55,124 | +0.62(+1.40%) |
Aug 20, 2021 | 43.59 | 44.90 | 43.55 | 44.22 | 260,219 | +0.42(+0.97%) |
Aug 19, 2021 | 44.27 | 46.10 | 43.45 | 43.80 | 50,157 | -0.74(-1.67%) |
Aug 18, 2021 | 44.01 | 45.27 | 44.01 | 44.54 | 50,478 | +0.37(+0.83%) |
Aug 17, 2021 | 44.57 | 44.63 | 43.42 | 44.18 | 67,596 | -0.76(-1.70%) |
Aug 16, 2021 | 45.32 | 47.01 | 44.42 | 44.94 | 64,476 | -0.61(-1.33%) |
Aug 13, 2021 | 46.79 | 47.34 | 45.25 | 45.55 | 41,446 | -1.12(-2.40%) |
Aug 12, 2021 | 46.13 | 47.11 | 45.15 | 46.66 | 56,412 | +0.46(+1.00%) |
Aug 11, 2021 | 45.92 | 46.40 | 44.62 | 46.20 | 51,859 | +0.34(+0.74%) |
Aug 10, 2021 | 44.55 | 45.95 | 43.93 | 45.86 | 33,456 | +1.29(+2.90%) |
Aug 09, 2021 | 44.61 | 45.12 | 43.79 | 44.57 | 37,925 | +0.04(+0.09%) |
Aug 06, 2021 | 45.93 | 49.18 | 43.93 | 44.53 | 59,113 | -0.72(-1.60%) |
Aug 05, 2021 | 45.13 | 45.40 | 44.57 | 45.26 | 44,283 | +0.44(+0.99%) |
Aug 04, 2021 | 44.87 | 45.14 | 44.31 | 44.81 | 35,469 | -0.51(-1.13%) |
Aug 03, 2021 | 45.00 | 45.40 | 44.42 | 45.32 | 62,533 | +0.28(+0.62%) |
Aug 02, 2021 | 46.13 | 46.37 | 44.83 | 45.04 | 37,095 | -0.83(-1.81%) |
Jul 30, 2021 | 44.82 | 46.01 | 44.51 | 45.87 | 58,629 | +1.30(+2.92%) |
Jul 29, 2021 | 44.05 | 44.81 | 43.83 | 44.57 | 41,324 | +0.77(+1.76%) |
Jul 28, 2021 | 43.88 | 44.12 | 43.38 | 43.80 | 38,950 | +0.14(+0.33%) |
Jul 27, 2021 | 43.52 | 43.88 | 42.92 | 43.66 | 24,813 | -0.02(-0.04%) |
Jul 26, 2021 | 43.11 | 44.10 | 43.11 | 43.67 | 32,313 | +0.66(+1.52%) |
Jul 23, 2021 | 42.57 | 43.32 | 42.39 | 43.02 | 41,811 | +0.52(+1.23%) |
Jul 22, 2021 | 41.91 | 43.46 | 41.83 | 42.50 | 39,924 | -0.07(-0.16%) |
Jul 21, 2021 | 42.23 | 43.59 | 42.23 | 42.57 | 28,795 | +0.62(+1.47%) |
Jul 20, 2021 | 41.37 | 43.64 | 40.55 | 41.95 | 74,743 | +0.74(+1.80%) |
Jul 19, 2021 | 41.49 | 42.31 | 40.82 | 41.21 | 41,470 | -0.55(-1.32%) |
Jul 16, 2021 | 42.25 | 42.29 | 41.54 | 41.76 | 29,707 | -0.46(-1.10%) |
Jul 15, 2021 | 42.34 | 43.34 | 41.90 | 42.22 | 27,427 | -0.13(-0.30%) |
Jul 14, 2021 | 41.76 | 42.66 | 41.29 | 42.34 | 40,602 | +0.60(+1.43%) |
Jul 13, 2021 | 42.59 | 42.59 | 41.59 | 41.75 | 30,666 | -0.93(-2.17%) |
Jul 12, 2021 | 42.66 | 42.79 | 42.20 | 42.67 | 30,442 | -0.11(-0.25%) |
Jul 09, 2021 | 42.73 | 43.28 | 42.73 | 42.78 | 22,427 | +0.46(+1.09%) |
Jul 08, 2021 | 42.05 | 42.73 | 41.62 | 42.31 | 58,609 | -0.79(-1.83%) |
Jul 07, 2021 | 43.33 | 43.46 | 42.22 | 43.11 | 45,142 | -0.06(-0.13%) |
Jul 06, 2021 | 44.51 | 44.51 | 42.45 | 43.16 | 42,503 | -0.79(-1.80%) |
Jul 02, 2021 | 44.76 | 44.76 | 43.75 | 43.95 | 16,435 | -0.70(-1.58%) |
Jul 01, 2021 | 44.74 | 45.16 | 44.58 | 44.66 | 34,524 | +0.03(+0.06%) |
Jun 30, 2021 | 44.35 | 44.77 | 43.97 | 44.63 | 25,521 | +0.08(+0.17%) |
Jun 29, 2021 | 45.01 | 45.29 | 44.43 | 44.55 | 20,597 | -0.26(-0.58%) |
Jun 28, 2021 | 45.41 | 45.99 | 44.74 | 44.81 | 32,031 | -0.53(-1.17%) |
Jun 25, 2021 | 44.89 | 45.91 | 44.57 | 45.34 | 116,779 | +0.46(+1.03%) |
Jun 24, 2021 | 44.73 | 45.16 | 44.58 | 44.88 | 21,469 | +0.43(+0.98%) |
Jun 23, 2021 | 44.36 | 45.11 | 44.35 | 44.45 | 51,676 | +0.08(+0.17%) |
Jun 22, 2021 | 44.06 | 45.09 | 43.60 | 44.37 | 35,830 | +0.08(+0.17%) |
Jun 21, 2021 | 44.18 | 44.78 | 43.65 | 44.29 | 106,500 | +0.46(+1.06%) |
Jun 18, 2021 | 46.39 | 46.72 | 43.65 | 43.83 | 171,368 | -2.94(-6.29%) |
Jun 17, 2021 | 47.30 | 47.30 | 46.50 | 46.77 | 32,167 | -0.53(-1.12%) |
Jun 16, 2021 | 47.51 | 47.72 | 46.98 | 47.30 | 33,413 | +0.07(+0.14%) |
Jun 15, 2021 | 46.73 | 47.78 | 46.73 | 47.23 | 32,960 | +0.57(+1.22%) |
Jun 14, 2021 | 46.29 | 46.78 | 46.08 | 46.66 | 36,076 | +0.49(+1.07%) |
Jun 11, 2021 | 46.07 | 46.27 | 45.91 | 46.17 | 22,243 | +0.40(+0.86%) |
Jun 10, 2021 | 46.30 | 46.30 | 45.59 | 45.78 | 22,190 | -0.20(-0.44%) |
Jun 09, 2021 | 45.98 | 46.26 | 45.72 | 45.98 | 33,318 | +0.11(+0.23%) |
Jun 08, 2021 | 45.88 | 46.23 | 45.54 | 45.87 | 46,549 | -0.12(-0.25%) |
Jun 07, 2021 | 46.43 | 47.20 | 45.63 | 45.99 | 35,892 | -0.51(-1.10%) |
Jun 04, 2021 | 46.96 | 47.15 | 46.39 | 46.50 | 34,434 | -0.28(-0.60%) |
Jun 03, 2021 | 46.89 | 47.11 | 46.24 | 46.78 | 25,671 | -0.20(-0.43%) |
Jun 02, 2021 | 47.34 | 47.39 | 43.78 | 46.98 | 29,171 | -0.13(-0.27%) |
Jun 01, 2021 | 47.22 | 47.63 | 46.82 | 47.11 | 46,816 | +0.05(+0.10%) |
May 28, 2021 | 47.84 | 48.15 | 46.66 | 47.06 | 30,075 | -0.47(-0.99%) |
May 27, 2021 | 47.98 | 48.27 | 47.49 | 47.53 | 30,679 | -0.20(-0.42%) |
May 26, 2021 | 47.45 | 47.79 | 47.03 | 47.74 | 37,801 | +0.33(+0.69%) |
May 25, 2021 | 47.14 | 47.95 | 46.34 | 47.41 | 90,225 | +0.27(+0.57%) |
May 24, 2021 | 47.59 | 47.59 | 46.87 | 47.14 | 65,565 | -0.12(-0.24%) |
May 21, 2021 | 46.83 | 47.74 | 46.27 | 47.25 | 285,501 | +0.41(+0.86%) |
May 20, 2021 | 46.06 | 46.94 | 45.52 | 46.85 | 51,679 | +0.71(+1.55%) |
May 19, 2021 | 45.51 | 46.64 | 45.26 | 46.13 | 55,278 | -0.31(-0.66%) |
May 18, 2021 | 45.83 | 46.95 | 45.83 | 46.44 | 83,167 | +0.35(+0.75%) |
May 17, 2021 | 46.59 | 46.81 | 45.87 | 46.10 | 60,705 | -0.71(-1.52%) |
May 14, 2021 | 45.17 | 46.95 | 45.09 | 46.81 | 49,017 | +1.99(+4.43%) |
May 13, 2021 | 43.24 | 44.97 | 43.24 | 44.82 | 42,250 | +1.58(+3.66%) |
May 12, 2021 | 43.73 | 44.60 | 43.12 | 43.24 | 61,603 | -0.93(-2.10%) |
May 11, 2021 | 44.43 | 44.75 | 43.86 | 44.17 | 63,890 | -0.65(-1.44%) |
May 10, 2021 | 45.31 | 45.69 | 44.81 | 44.81 | 75,208 | -0.54(-1.19%) |
May 07, 2021 | 46.54 | 46.54 | 44.27 | 45.35 | 138,075 | -1.66(-3.53%) |
May 06, 2021 | 46.10 | 47.16 | 45.17 | 47.01 | 71,049 | +1.16(+2.52%) |
May 05, 2021 | 45.82 | 46.18 | 45.52 | 45.85 | 50,949 | +0.16(+0.36%) |
May 04, 2021 | 44.29 | 45.86 | 43.79 | 45.69 | 114,189 | +1.05(+2.36%) |