Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.71 | 47.15 | 46.52 | 46.73 | 360,582 | -0.46(-0.97%) |
Apr 28, 2022 | 45.39 | 47.29 | 45.22 | 47.19 | 292,781 | +2.19(+4.87%) |
Apr 27, 2022 | 45.26 | 45.71 | 44.88 | 45.00 | 365,840 | -0.08(-0.17%) |
Apr 26, 2022 | 46.29 | 46.44 | 45.04 | 45.08 | 468,868 | -1.67(-3.56%) |
Apr 25, 2022 | 46.91 | 47.27 | 45.97 | 46.74 | 346,174 | -0.42(-0.89%) |
Apr 22, 2022 | 47.95 | 48.07 | 46.97 | 47.16 | 317,501 | -1.08(-2.24%) |
Apr 21, 2022 | 49.04 | 49.39 | 47.96 | 48.24 | 731,914 | -0.34(-0.70%) |
Apr 20, 2022 | 47.99 | 48.92 | 47.81 | 48.58 | 731,358 | +0.41(+0.85%) |
Apr 19, 2022 | 46.74 | 48.41 | 46.72 | 48.18 | 581,722 | +1.41(+3.02%) |
Apr 18, 2022 | 45.83 | 46.79 | 45.80 | 46.76 | 516,971 | +0.52(+1.12%) |
Apr 14, 2022 | 45.00 | 46.35 | 44.78 | 46.25 | 408,227 | +1.50(+3.35%) |
Apr 13, 2022 | 44.00 | 45.01 | 43.86 | 44.75 | 511,561 | +0.74(+1.68%) |
Apr 12, 2022 | 43.75 | 44.64 | 43.56 | 44.01 | 290,819 | +0.72(+1.66%) |
Apr 11, 2022 | 44.05 | 44.43 | 43.25 | 43.29 | 293,504 | -0.99(-2.24%) |
Apr 08, 2022 | 44.43 | 44.74 | 44.04 | 44.28 | 356,071 | -0.28(-0.63%) |
Apr 07, 2022 | 43.91 | 44.92 | 43.91 | 44.56 | 305,260 | +0.60(+1.37%) |
Apr 06, 2022 | 44.46 | 44.97 | 43.54 | 43.96 | 499,968 | -0.86(-1.91%) |
Apr 05, 2022 | 45.59 | 45.97 | 44.80 | 44.81 | 449,611 | -0.91(-1.98%) |
Apr 04, 2022 | 45.92 | 46.45 | 45.49 | 45.72 | 413,640 | -0.16(-0.34%) |
Apr 01, 2022 | 46.27 | 46.29 | 45.16 | 45.88 | 500,198 | +0.01(+0.02%) |
Mar 31, 2022 | 45.29 | 45.87 | 44.53 | 45.87 | 454,881 | +0.86(+1.90%) |
Mar 30, 2022 | 45.00 | 46.03 | 44.70 | 45.01 | 376,140 | +0.01(+0.02%) |
Mar 29, 2022 | 44.07 | 45.16 | 44.07 | 45.00 | 322,168 | +1.41(+3.24%) |
Mar 28, 2022 | 43.29 | 43.62 | 43.17 | 43.59 | 117,782 | +0.32(+0.74%) |
Mar 25, 2022 | 43.47 | 43.67 | 42.97 | 43.27 | 177,612 | -0.18(-0.40%) |
Mar 24, 2022 | 43.37 | 43.64 | 43.08 | 43.44 | 217,354 | +0.20(+0.47%) |
Mar 23, 2022 | 44.37 | 44.73 | 43.16 | 43.24 | 190,422 | -1.40(-3.14%) |
Mar 22, 2022 | 44.49 | 45.08 | 43.88 | 44.64 | 218,812 | +0.34(+0.77%) |
Mar 21, 2022 | 44.19 | 44.46 | 43.91 | 44.30 | 159,537 | +0.16(+0.35%) |
Mar 18, 2022 | 44.04 | 44.43 | 43.49 | 44.14 | 654,572 | +0.02(+0.04%) |
Mar 17, 2022 | 43.13 | 44.20 | 43.03 | 44.12 | 150,418 | +0.74(+1.71%) |
Mar 16, 2022 | 43.13 | 43.67 | 42.17 | 43.38 | 257,797 | +0.61(+1.43%) |
Mar 15, 2022 | 42.30 | 42.93 | 42.20 | 42.77 | 219,160 | +0.69(+1.64%) |
Mar 14, 2022 | 42.85 | 43.11 | 41.76 | 42.08 | 245,095 | -0.63(-1.48%) |
Mar 11, 2022 | 42.70 | 43.05 | 42.23 | 42.71 | 308,561 | +0.29(+0.69%) |
Mar 10, 2022 | 41.65 | 42.57 | 41.30 | 42.42 | 170,673 | +0.25(+0.60%) |
Mar 09, 2022 | 42.42 | 42.55 | 41.96 | 42.17 | 208,324 | +0.79(+1.91%) |
Mar 08, 2022 | 41.70 | 42.44 | 41.18 | 41.38 | 162,757 | -0.41(-0.98%) |
Mar 07, 2022 | 43.14 | 43.24 | 41.66 | 41.79 | 204,005 | -1.34(-3.12%) |
Mar 04, 2022 | 43.55 | 43.85 | 42.92 | 43.13 | 151,108 | -0.76(-1.73%) |
Mar 03, 2022 | 44.32 | 44.32 | 43.59 | 43.89 | 207,656 | -0.13(-0.29%) |
Mar 02, 2022 | 42.83 | 44.21 | 42.51 | 44.02 | 157,670 | +1.28(+2.99%) |
Mar 01, 2022 | 42.86 | 42.86 | 42.31 | 42.74 | 259,239 | -0.19(-0.45%) |
Feb 28, 2022 | 42.63 | 43.43 | 42.34 | 42.93 | 250,509 | +0.04(+0.10%) |
Feb 25, 2022 | 42.31 | 43.19 | 42.40 | 42.89 | 176,895 | +0.58(+1.38%) |
Feb 24, 2022 | 40.62 | 42.33 | 40.44 | 42.31 | 211,656 | +0.81(+1.96%) |
Feb 23, 2022 | 42.44 | 42.61 | 41.39 | 41.49 | 186,736 | -0.81(-1.90%) |
Feb 22, 2022 | 42.52 | 43.16 | 42.01 | 42.30 | 202,754 | -0.37(-0.86%) |
Feb 18, 2022 | 42.67 | 0 | -0.97(-2.22%) | |||
Feb 17, 2022 | 43.80 | 43.80 | 43.27 | 43.64 | 556,825 | -0.59(-1.34%) |
Feb 16, 2022 | 43.77 | 44.30 | 43.02 | 44.23 | 168,788 | +0.28(+0.64%) |
Feb 15, 2022 | 43.96 | 44.14 | 43.48 | 43.95 | 188,380 | +0.36(+0.82%) |
Feb 14, 2022 | 43.66 | 44.08 | 42.96 | 43.59 | 540,160 | -0.07(-0.16%) |
Feb 11, 2022 | 43.63 | 43.99 | 43.09 | 43.66 | 355,397 | +0.07(+0.16%) |
Feb 10, 2022 | 43.89 | 44.51 | 43.32 | 43.59 | 321,511 | -0.97(-2.18%) |
Feb 09, 2022 | 44.47 | 44.68 | 43.85 | 44.56 | 228,992 | +0.61(+1.39%) |
Feb 08, 2022 | 43.74 | 44.03 | 43.57 | 43.95 | 200,317 | +0.11(+0.24%) |
Feb 07, 2022 | 43.54 | 44.34 | 43.50 | 43.84 | 348,642 | +0.32(+0.74%) |
Feb 04, 2022 | 43.19 | 43.83 | 42.71 | 43.52 | 177,550 | +0.32(+0.74%) |
Feb 03, 2022 | 43.88 | 43.20 | 173,935 | -1.33(-2.98%) | ||
Feb 02, 2022 | 44.79 | 45.26 | 44.33 | 44.53 | 366,947 | -0.39(-0.86%) |
Feb 01, 2022 | 44.15 | 45.04 | 44.07 | 44.92 | 340,784 | +0.77(+1.74%) |
Jan 31, 2022 | 44.16 | 44.15 | 496,202 | -0.16(-0.37%) | ||
Jan 28, 2022 | 43.00 | 44.32 | 42.74 | 44.32 | 426,461 | +1.51(+3.54%) |
Jan 27, 2022 | 43.55 | 43.88 | 42.49 | 42.80 | 488,980 | -0.35(-0.81%) |
Jan 26, 2022 | 44.02 | 44.37 | 42.57 | 43.15 | 784,437 | -0.03(-0.07%) |
Jan 25, 2022 | 43.79 | 44.61 | 42.91 | 43.18 | 587,714 | -1.37(-3.07%) |
Jan 24, 2022 | 42.87 | 44.68 | 42.66 | 44.55 | 784,034 | +1.38(+3.19%) |
Jan 21, 2022 | 42.96 | 44.78 | 42.83 | 43.17 | 904,464 | +0.01(+0.02%) |
Jan 20, 2022 | 42.09 | 44.39 | 41.72 | 43.16 | 985,767 | +1.39(+3.32%) |
Jan 19, 2022 | 43.85 | 44.05 | 40.91 | 41.78 | 910,617 | -2.27(-5.15%) |
Jan 18, 2022 | 43.84 | 44.45 | 43.28 | 44.05 | 358,905 | -0.50(-1.13%) |
Jan 14, 2022 | 44.55 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.82 | 45.89 | 44.17 | 44.30 | 366,553 | -1.27(-2.79%) |
Jan 12, 2022 | 45.80 | 46.41 | 45.11 | 45.57 | 368,587 | +0.02(+0.04%) |
Jan 11, 2022 | 44.93 | 45.58 | 44.38 | 45.55 | 204,799 | +0.73(+1.62%) |
Jan 10, 2022 | 44.01 | 44.90 | 43.56 | 44.82 | 332,874 | +0.55(+1.25%) |
Jan 07, 2022 | 44.79 | 45.27 | 44.08 | 44.27 | 211,006 | -0.68(-1.51%) |
Jan 06, 2022 | 44.93 | 45.69 | 44.35 | 44.95 | 245,305 | +0.04(+0.09%) |
Jan 05, 2022 | 46.35 | 46.80 | 44.85 | 44.91 | 209,159 | -1.62(-3.48%) |
Jan 04, 2022 | 46.66 | 46.80 | 45.38 | 46.53 | 262,801 | -0.18(-0.39%) |
Jan 03, 2022 | 46.96 | 47.26 | 46.22 | 46.71 | 338,370 | -0.12(-0.25%) |
Dec 31, 2021 | 47.31 | 47.40 | 46.68 | 46.83 | 155,516 | -0.38(-0.80%) |
Dec 30, 2021 | 47.77 | 48.25 | 47.21 | 47.21 | 145,536 | -0.49(-1.02%) |
Dec 29, 2021 | 47.67 | 47.82 | 47.10 | 47.69 | 190,045 | +0.11(+0.22%) |
Dec 28, 2021 | 47.26 | 47.81 | 46.96 | 47.59 | 250,601 | +0.28(+0.59%) |
Dec 27, 2021 | 46.96 | 47.40 | 46.82 | 47.31 | 161,981 | +0.43(+0.91%) |
Dec 23, 2021 | 46.58 | 46.94 | 46.16 | 46.88 | 109,968 | +0.34(+0.73%) |
Dec 22, 2021 | 46.53 | 47.12 | 46.15 | 46.54 | 257,540 | +0.09(+0.19%) |
Dec 21, 2021 | 44.90 | 46.50 | 44.65 | 46.45 | 430,745 | +2.09(+4.70%) |
Dec 20, 2021 | 44.79 | 45.12 | 43.93 | 44.37 | 663,350 | -1.03(-2.27%) |
Dec 17, 2021 | 44.76 | 46.20 | 44.45 | 45.39 | 1,184,247 | +0.60(+1.34%) |
Dec 16, 2021 | 46.87 | 46.87 | 44.63 | 44.79 | 654,213 | -1.82(-3.91%) |
Dec 15, 2021 | 45.41 | 46.72 | 44.98 | 46.62 | 414,202 | +1.44(+3.18%) |
Dec 14, 2021 | 45.43 | 45.73 | 44.80 | 45.18 | 460,876 | -0.49(-1.06%) |
Dec 13, 2021 | 46.84 | 46.84 | 45.46 | 45.67 | 226,762 | -1.35(-2.87%) |
Dec 10, 2021 | 47.55 | 47.94 | 46.72 | 47.01 | 404,279 | -0.06(-0.12%) |
Dec 09, 2021 | 46.50 | 47.38 | 46.39 | 47.07 | 320,863 | +0.46(+0.98%) |
Dec 08, 2021 | 47.24 | 47.24 | 46.13 | 46.62 | 317,421 | -0.55(-1.17%) |
Dec 07, 2021 | 47.72 | 48.06 | 47.06 | 47.17 | 325,206 | +0.16(+0.35%) |
Dec 06, 2021 | 47.69 | 47.69 | 46.63 | 47.00 | 383,753 | -0.43(-0.90%) |
Dec 03, 2021 | 47.66 | 48.13 | 46.72 | 47.43 | 255,144 | -0.26(-0.55%) |
Dec 02, 2021 | 47.03 | 47.69 | 46.75 | 47.69 | 272,445 | +0.73(+1.55%) |
Dec 01, 2021 | 47.97 | 48.27 | 46.78 | 46.97 | 362,038 | -0.04(-0.08%) |
Nov 30, 2021 | 47.71 | 47.98 | 46.04 | 47.00 | 536,605 | -0.87(-1.81%) |
Nov 29, 2021 | 47.84 | 48.27 | 47.17 | 47.87 | 249,215 | +0.71(+1.50%) |
Nov 26, 2021 | 48.34 | 48.75 | 46.81 | 47.17 | 250,386 | -1.89(-3.86%) |
Nov 24, 2021 | 48.83 | 49.35 | 48.41 | 49.06 | 167,390 | -0.17(-0.35%) |
Nov 23, 2021 | 49.50 | 49.90 | 48.94 | 49.23 | 267,219 | -0.59(-1.19%) |
Nov 22, 2021 | 51.03 | 51.09 | 49.82 | 49.83 | 215,885 | -0.91(-1.79%) |
Nov 19, 2021 | 50.83 | 51.17 | 50.41 | 50.73 | 211,056 | -0.13(-0.25%) |
Nov 18, 2021 | 50.78 | 51.01 | 49.69 | 50.86 | 552,978 | +0.00(+0.00%) |
Nov 17, 2021 | 51.62 | 52.19 | 50.29 | 50.86 | 307,772 | -0.55(-1.07%) |
Nov 16, 2021 | 50.44 | 51.46 | 50.30 | 51.41 | 322,771 | +0.81(+1.60%) |
Nov 15, 2021 | 50.74 | 50.93 | 50.29 | 50.60 | 325,634 | +0.12(+0.23%) |
Nov 12, 2021 | 50.06 | 50.83 | 49.75 | 50.48 | 165,759 | +0.64(+1.28%) |
Nov 11, 2021 | 49.98 | 50.39 | 49.66 | 49.84 | 121,473 | +0.10(+0.19%) |
Nov 10, 2021 | 50.39 | 49.75 | 182,744 | -0.81(-1.61%) | ||
Nov 09, 2021 | 51.00 | 51.32 | 50.43 | 50.56 | 141,848 | -0.27(-0.53%) |
Nov 08, 2021 | 50.85 | 51.31 | 50.53 | 50.83 | 202,038 | +0.33(+0.65%) |
Nov 05, 2021 | 50.58 | 51.15 | 50.04 | 50.50 | 293,918 | +0.04(+0.08%) |
Nov 04, 2021 | 50.85 | 51.41 | 50.20 | 50.46 | 284,376 | -0.14(-0.27%) |
Nov 03, 2021 | 49.67 | 50.74 | 49.67 | 50.60 | 312,578 | +0.40(+0.79%) |
Nov 02, 2021 | 50.54 | 50.83 | 50.01 | 50.20 | 260,829 | -0.18(-0.36%) |
Nov 01, 2021 | 49.79 | 51.01 | 49.70 | 50.39 | 407,381 | +0.69(+1.38%) |
Oct 29, 2021 | 48.92 | 49.75 | 48.63 | 49.70 | 334,434 | +1.50(+3.11%) |
Oct 28, 2021 | 48.36 | 48.86 | 48.07 | 48.20 | 311,228 | +0.14(+0.30%) |
Oct 27, 2021 | 47.36 | 48.31 | 47.20 | 48.06 | 357,934 | +0.44(+0.93%) |
Oct 26, 2021 | 48.94 | 47.51 | 47.61 | 399,832 | -1.06(-2.18%) | |
Oct 25, 2021 | 49.39 | 48.68 | 48.68 | 420,062 | -0.77(-1.56%) | |
Oct 22, 2021 | 49.30 | 49.90 | 49.09 | 49.45 | 369,198 | +0.49(+1.01%) |
Oct 21, 2021 | 48.44 | 49.03 | 48.20 | 48.96 | 397,257 | +0.55(+1.14%) |
Oct 20, 2021 | 48.18 | 48.51 | 48.18 | 48.40 | 369,962 | +0.36(+0.74%) |
Oct 19, 2021 | 48.19 | 48.19 | 47.53 | 48.05 | 237,381 | +0.11(+0.22%) |
Oct 18, 2021 | 48.37 | 48.55 | 47.65 | 47.94 | 411,560 | -0.57(-1.18%) |
Oct 15, 2021 | 49.21 | 49.21 | 48.37 | 48.51 | 438,487 | -0.15(-0.30%) |
Oct 14, 2021 | 47.85 | 48.69 | 47.74 | 48.66 | 236,644 | +1.31(+2.78%) |
Oct 13, 2021 | 47.02 | 47.56 | 46.77 | 47.34 | 242,557 | +0.45(+0.97%) |
Oct 12, 2021 | 47.54 | 47.70 | 46.65 | 46.89 | 177,753 | -0.37(-0.78%) |
Oct 11, 2021 | 47.37 | 47.90 | 46.77 | 47.25 | 166,575 | -0.19(-0.41%) |
Oct 08, 2021 | 47.94 | 48.14 | 47.36 | 47.45 | 130,891 | -0.38(-0.79%) |
Oct 07, 2021 | 48.10 | 48.52 | 47.69 | 47.82 | 293,370 | +0.12(+0.24%) |
Oct 06, 2021 | 47.78 | 48.39 | 47.07 | 47.71 | 535,304 | -0.43(-0.88%) |
Oct 05, 2021 | 47.60 | 48.54 | 47.36 | 48.13 | 289,847 | +0.70(+1.47%) |
Oct 04, 2021 | 47.97 | 48.06 | 46.98 | 47.44 | 569,044 | -0.73(-1.51%) |
Oct 01, 2021 | 47.81 | 48.66 | 47.38 | 48.16 | 363,355 | +0.61(+1.28%) |
Sep 30, 2021 | 47.49 | 48.40 | 47.29 | 47.55 | 539,474 | +0.42(+0.88%) |
Sep 29, 2021 | 47.56 | 48.17 | 46.94 | 47.14 | 367,568 | -0.18(-0.39%) |
Sep 28, 2021 | 48.78 | 49.19 | 47.28 | 47.32 | 568,758 | -2.16(-4.36%) |
Sep 27, 2021 | 51.38 | 51.67 | 49.03 | 49.48 | 1,055,425 | -1.86(-3.62%) |
Sep 24, 2021 | 48.18 | 52.07 | 47.65 | 51.33 | 2,662,039 | +6.66(+14.91%) |
Sep 23, 2021 | 43.92 | 44.81 | 43.92 | 44.67 | 439,305 | +0.97(+2.21%) |
Sep 22, 2021 | 43.23 | 44.04 | 43.23 | 43.71 | 157,616 | +0.59(+1.37%) |
Sep 21, 2021 | 43.64 | 43.79 | 43.04 | 43.12 | 237,831 | -0.42(-0.95%) |
Sep 20, 2021 | 43.84 | 44.18 | 42.83 | 43.53 | 178,549 | -1.02(-2.30%) |
Sep 17, 2021 | 44.81 | 44.81 | 43.91 | 44.56 | 858,665 | -0.11(-0.24%) |
Sep 16, 2021 | 44.66 | 45.40 | 44.08 | 44.66 | 336,574 | +0.02(+0.04%) |
Sep 15, 2021 | 43.37 | 44.70 | 43.09 | 44.64 | 272,802 | +1.48(+3.43%) |
Sep 14, 2021 | 43.84 | 44.51 | 42.97 | 43.16 | 312,722 | -0.84(-1.91%) |
Sep 13, 2021 | 44.02 | 44.15 | 43.53 | 44.01 | 190,775 | +0.15(+0.35%) |
Sep 10, 2021 | 44.58 | 44.86 | 43.75 | 43.85 | 142,333 | -0.60(-1.35%) |
Sep 09, 2021 | 44.56 | 44.83 | 44.33 | 44.45 | 204,737 | -0.04(-0.09%) |
Sep 08, 2021 | 44.18 | 44.63 | 44.03 | 44.49 | 173,869 | +0.10(+0.22%) |
Sep 07, 2021 | 45.14 | 45.14 | 44.36 | 44.39 | 217,838 | -0.80(-1.78%) |
Sep 03, 2021 | 45.12 | 45.34 | 44.68 | 45.20 | 259,773 | +0.08(+0.17%) |
Sep 02, 2021 | 45.26 | 45.33 | 45.04 | 45.12 | 295,895 | -0.01(-0.02%) |
Sep 01, 2021 | 45.48 | 45.48 | 44.68 | 45.13 | 115,251 | +0.12(+0.26%) |
Aug 31, 2021 | 44.94 | 45.42 | 44.93 | 45.01 | 167,148 | +0.05(+0.12%) |
Aug 30, 2021 | 45.61 | 45.68 | 44.87 | 44.96 | 188,910 | -0.56(-1.23%) |
Aug 27, 2021 | 44.54 | 45.55 | 44.54 | 45.52 | 339,442 | +1.18(+2.67%) |
Aug 26, 2021 | 44.20 | 44.37 | 43.65 | 44.33 | 289,788 | +0.19(+0.44%) |
Aug 25, 2021 | 43.85 | 44.24 | 43.76 | 44.14 | 190,757 | +0.39(+0.88%) |
Aug 24, 2021 | 43.61 | 43.87 | 43.42 | 43.75 | 176,637 | +0.13(+0.31%) |
Aug 23, 2021 | 43.09 | 43.65 | 42.79 | 43.62 | 158,438 | +0.91(+2.14%) |
Aug 20, 2021 | 41.46 | 42.87 | 41.46 | 42.70 | 646,631 | +1.14(+2.73%) |
Aug 19, 2021 | 41.82 | 42.24 | 41.33 | 41.57 | 256,601 | -0.74(-1.75%) |
Aug 18, 2021 | 42.90 | 43.18 | 42.23 | 42.31 | 237,368 | -0.74(-1.72%) |
Aug 17, 2021 | 43.05 | 43.13 | 42.68 | 43.05 | 214,643 | -0.27(-0.62%) |
Aug 16, 2021 | 43.56 | 43.59 | 43.12 | 43.32 | 345,813 | -0.44(-1.01%) |
Aug 13, 2021 | 43.89 | 43.96 | 43.71 | 43.76 | 159,127 | -0.15(-0.35%) |
Aug 12, 2021 | 44.02 | 44.14 | 43.72 | 43.92 | 157,107 | -0.13(-0.28%) |
Aug 11, 2021 | 43.44 | 44.08 | 43.21 | 44.04 | 285,243 | +0.60(+1.37%) |
Aug 10, 2021 | 44.08 | 44.08 | 42.95 | 43.45 | 217,091 | -0.61(-1.38%) |
Aug 09, 2021 | 44.48 | 44.81 | 44.01 | 44.05 | 334,942 | -0.50(-1.12%) |
Aug 06, 2021 | 44.06 | 44.61 | 43.91 | 44.55 | 267,650 | +0.53(+1.20%) |
Aug 05, 2021 | 43.75 | 44.09 | 43.38 | 44.02 | 198,032 | +0.40(+0.93%) |
Aug 04, 2021 | 43.98 | 44.15 | 43.24 | 43.62 | 259,445 | -0.66(-1.50%) |
Aug 03, 2021 | 43.73 | 44.44 | 43.21 | 44.28 | 369,616 | +0.79(+1.82%) |
Aug 02, 2021 | 44.19 | 44.55 | 43.40 | 43.49 | 288,304 | -0.41(-0.94%) |
Jul 30, 2021 | 43.63 | 43.95 | 43.48 | 43.91 | 721,982 | +0.18(+0.42%) |
Jul 29, 2021 | 44.72 | 44.99 | 43.68 | 43.73 | 434,303 | -0.78(-1.75%) |
Jul 28, 2021 | 43.58 | 44.77 | 43.58 | 44.51 | 220,463 | +0.54(+1.23%) |
Jul 27, 2021 | 44.21 | 44.47 | 43.59 | 43.97 | 492,385 | -0.39(-0.87%) |
Jul 26, 2021 | 44.64 | 44.66 | 44.18 | 44.35 | 140,513 | -0.21(-0.48%) |
Jul 23, 2021 | 44.38 | 44.70 | 44.02 | 44.56 | 157,514 | +0.46(+1.05%) |
Jul 22, 2021 | 44.52 | 44.80 | 43.82 | 44.10 | 167,288 | -0.39(-0.89%) |
Jul 21, 2021 | 43.95 | 44.78 | 43.95 | 44.50 | 311,469 | +0.60(+1.36%) |
Jul 20, 2021 | 42.68 | 44.26 | 42.56 | 43.90 | 485,763 | +1.50(+3.54%) |
Jul 19, 2021 | 42.48 | 42.70 | 41.99 | 42.40 | 581,329 | -0.42(-0.99%) |
Jul 16, 2021 | 43.72 | 43.96 | 42.75 | 42.82 | 228,534 | -0.65(-1.48%) |
Jul 15, 2021 | 43.38 | 43.79 | 43.10 | 43.47 | 175,446 | +0.01(+0.02%) |
Jul 14, 2021 | 44.10 | 44.22 | 43.07 | 43.46 | 247,971 | -0.30(-0.68%) |
Jul 13, 2021 | 44.30 | 44.52 | 43.71 | 43.75 | 191,124 | -0.67(-1.52%) |
Jul 12, 2021 | 44.00 | 44.57 | 43.72 | 44.43 | 288,465 | +0.26(+0.59%) |
Jul 09, 2021 | 43.76 | 44.27 | 43.67 | 44.17 | 200,439 | +0.50(+1.15%) |
Jul 08, 2021 | 44.05 | 44.08 | 43.37 | 43.67 | 257,997 | -0.65(-1.46%) |
Jul 07, 2021 | 44.78 | 44.98 | 44.00 | 44.31 | 235,229 | -0.41(-0.93%) |
Jul 06, 2021 | 45.67 | 45.67 | 44.63 | 44.73 | 320,999 | -0.84(-1.84%) |
Jul 02, 2021 | 45.45 | 45.73 | 45.16 | 45.56 | 194,363 | +0.45(+1.00%) |
Jul 01, 2021 | 43.96 | 45.15 | 43.96 | 45.11 | 250,741 | +0.57(+1.28%) |
Jun 30, 2021 | 44.77 | 44.99 | 44.35 | 44.54 | 218,661 | -0.48(-1.07%) |
Jun 29, 2021 | 44.91 | 45.19 | 44.60 | 45.03 | 191,458 | +0.13(+0.30%) |
Jun 28, 2021 | 45.55 | 45.55 | 44.49 | 44.89 | 285,084 | +0.10(+0.22%) |
Jun 25, 2021 | 43.20 | 45.22 | 43.20 | 44.79 | 823,616 | +0.43(+0.98%) |
Jun 24, 2021 | 44.19 | 45.27 | 43.95 | 44.36 | 455,988 | +0.51(+1.16%) |
Jun 23, 2021 | 43.82 | 44.39 | 43.75 | 43.85 | 303,742 | +0.04(+0.09%) |
Jun 22, 2021 | 43.77 | 44.07 | 43.14 | 43.81 | 195,935 | -0.14(-0.33%) |
Jun 21, 2021 | 43.76 | 44.30 | 43.62 | 43.96 | 207,907 | +0.37(+0.84%) |
Jun 18, 2021 | 44.71 | 44.79 | 43.55 | 43.59 | 551,927 | -1.32(-2.94%) |
Jun 17, 2021 | 44.79 | 45.50 | 44.68 | 44.91 | 252,842 | +0.14(+0.32%) |
Jun 16, 2021 | 45.09 | 45.37 | 44.42 | 44.77 | 293,845 | -0.50(-1.11%) |
Jun 15, 2021 | 45.78 | 46.11 | 45.09 | 45.27 | 256,470 | -0.47(-1.03%) |
Jun 14, 2021 | 46.46 | 46.52 | 45.46 | 45.74 | 247,309 | -0.64(-1.37%) |
Jun 11, 2021 | 45.56 | 46.39 | 45.30 | 46.37 | 371,742 | +1.12(+2.47%) |
Jun 10, 2021 | 45.71 | 45.78 | 44.89 | 45.26 | 362,013 | -0.06(-0.13%) |
Jun 09, 2021 | 44.94 | 45.38 | 44.90 | 45.31 | 328,720 | +0.33(+0.73%) |
Jun 08, 2021 | 45.23 | 45.27 | 44.87 | 44.99 | 265,394 | +0.60(+1.35%) |
Jun 07, 2021 | 44.46 | 44.91 | 44.23 | 44.39 | 194,457 | -0.02(-0.04%) |
Jun 04, 2021 | 43.88 | 44.73 | 43.80 | 44.41 | 206,942 | +0.74(+1.70%) |
Jun 03, 2021 | 42.95 | 43.71 | 42.58 | 43.67 | 344,341 | +0.58(+1.34%) |
Jun 02, 2021 | 43.73 | 43.73 | 42.94 | 43.09 | 386,376 | -0.71(-1.63%) |
Jun 01, 2021 | 43.09 | 43.97 | 42.79 | 43.80 | 300,599 | +0.88(+2.04%) |
May 28, 2021 | 43.95 | 43.95 | 42.88 | 42.93 | 324,576 | -0.72(-1.64%) |
May 27, 2021 | 43.05 | 44.04 | 42.67 | 43.64 | 942,392 | +0.84(+1.97%) |
May 26, 2021 | 42.49 | 42.83 | 42.10 | 42.80 | 721,701 | +0.39(+0.93%) |
May 25, 2021 | 42.83 | 42.84 | 42.20 | 42.41 | 845,538 | -0.27(-0.63%) |
May 24, 2021 | 42.15 | 42.96 | 41.88 | 42.67 | 924,601 | +0.72(+1.71%) |
May 21, 2021 | 42.64 | 43.02 | 41.84 | 41.95 | 958,388 | -0.45(-1.06%) |
May 20, 2021 | 41.96 | 42.43 | 41.50 | 42.41 | 809,453 | +0.45(+1.07%) |
May 19, 2021 | 41.27 | 42.03 | 41.08 | 41.95 | 510,692 | +0.07(+0.16%) |
May 18, 2021 | 42.54 | 42.70 | 41.77 | 41.89 | 566,419 | -0.63(-1.49%) |
May 17, 2021 | 42.34 | 42.64 | 41.88 | 42.52 | 508,615 | +0.05(+0.11%) |
May 14, 2021 | 41.95 | 42.54 | 41.54 | 42.47 | 515,055 | +0.92(+2.22%) |
May 13, 2021 | 40.90 | 41.73 | 40.59 | 41.55 | 587,520 | +1.01(+2.48%) |
May 12, 2021 | 41.34 | 41.60 | 40.28 | 40.54 | 570,283 | -1.11(-2.67%) |
May 11, 2021 | 41.07 | 41.72 | 40.65 | 41.66 | 539,872 | -0.09(-0.21%) |
May 10, 2021 | 42.51 | 42.65 | 41.68 | 41.74 | 700,638 | -0.63(-1.49%) |
May 07, 2021 | 41.81 | 42.41 | 41.67 | 42.38 | 276,377 | +0.35(+0.84%) |
May 06, 2021 | 42.00 | 42.20 | 41.37 | 42.02 | 267,931 | +0.00(+0.00%) |
May 05, 2021 | 41.85 | 42.37 | 41.63 | 42.02 | 243,864 | +0.28(+0.67%) |
May 04, 2021 | 42.22 | 42.34 | 41.43 | 41.74 | 234,348 | -0.68(-1.61%) |