Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.98 | 38.17 | 36.45 | 36.63 | 185,916 | -1.68(-4.39%) |
Apr 28, 2022 | 37.54 | 38.76 | 36.60 | 38.31 | 238,459 | +1.59(+4.33%) |
Apr 27, 2022 | 37.03 | 37.58 | 36.22 | 36.72 | 214,985 | -0.14(-0.38%) |
Apr 26, 2022 | 37.87 | 37.87 | 36.71 | 36.86 | 216,857 | -1.34(-3.51%) |
Apr 25, 2022 | 37.65 | 38.30 | 36.67 | 38.20 | 176,160 | +0.25(+0.66%) |
Apr 22, 2022 | 39.23 | 39.60 | 37.68 | 37.95 | 169,499 | -1.90(-4.77%) |
Apr 21, 2022 | 40.84 | 40.95 | 38.98 | 39.85 | 209,104 | -0.58(-1.43%) |
Apr 20, 2022 | 40.81 | 41.13 | 40.21 | 40.43 | 182,535 | -0.19(-0.47%) |
Apr 19, 2022 | 38.69 | 40.87 | 38.69 | 40.62 | 197,122 | +2.06(+5.34%) |
Apr 18, 2022 | 39.17 | 39.75 | 38.40 | 38.56 | 283,128 | -0.83(-2.11%) |
Apr 14, 2022 | 39.44 | 39.89 | 39.02 | 39.39 | 174,073 | +0.12(+0.31%) |
Apr 13, 2022 | 38.46 | 39.81 | 38.46 | 39.27 | 299,737 | +0.74(+1.92%) |
Apr 12, 2022 | 39.08 | 40.16 | 38.35 | 38.53 | 216,872 | +0.27(+0.71%) |
Apr 11, 2022 | 38.32 | 39.53 | 37.61 | 38.26 | 257,104 | +0.05(+0.13%) |
Apr 08, 2022 | 38.00 | 39.05 | 37.39 | 38.21 | 216,148 | +0.21(+0.55%) |
Apr 07, 2022 | 38.04 | 38.28 | 36.79 | 38.00 | 248,995 | +0.12(+0.32%) |
Apr 06, 2022 | 38.17 | 38.17 | 36.34 | 37.88 | 301,645 | -0.46(-1.20%) |
Apr 05, 2022 | 38.45 | 38.94 | 37.75 | 38.34 | 245,690 | -0.12(-0.31%) |
Apr 04, 2022 | 38.41 | 39.18 | 38.05 | 38.46 | 247,091 | -0.13(-0.34%) |
Apr 01, 2022 | 38.33 | 38.65 | 37.53 | 38.59 | 360,639 | +0.38(+0.99%) |
Mar 31, 2022 | 39.55 | 39.77 | 38.04 | 38.21 | 223,601 | -1.72(-4.31%) |
Mar 30, 2022 | 41.81 | 42.11 | 39.81 | 39.93 | 252,311 | -1.93(-4.61%) |
Mar 29, 2022 | 40.99 | 42.53 | 40.61 | 41.86 | 327,137 | +1.35(+3.33%) |
Mar 28, 2022 | 39.74 | 40.52 | 38.98 | 40.51 | 192,854 | +0.77(+1.94%) |
Mar 25, 2022 | 39.99 | 40.28 | 39.38 | 39.74 | 133,665 | -0.31(-0.77%) |
Mar 24, 2022 | 40.20 | 40.72 | 39.36 | 40.05 | 181,814 | +0.11(+0.28%) |
Mar 23, 2022 | 40.70 | 41.00 | 39.80 | 39.94 | 225,168 | -1.24(-3.01%) |
Mar 22, 2022 | 40.97 | 42.06 | 40.34 | 41.18 | 270,886 | +0.73(+1.80%) |
Mar 21, 2022 | 43.71 | 43.83 | 39.89 | 40.45 | 384,548 | -3.29(-7.52%) |
Mar 18, 2022 | 43.09 | 43.89 | 42.33 | 43.74 | 972,238 | +0.61(+1.41%) |
Mar 17, 2022 | 42.66 | 43.25 | 41.37 | 43.13 | 333,057 | +0.42(+0.98%) |
Mar 16, 2022 | 41.77 | 43.32 | 41.37 | 42.71 | 618,153 | +1.62(+3.94%) |
Mar 15, 2022 | 40.25 | 41.43 | 40.10 | 41.09 | 500,195 | +0.63(+1.56%) |
Mar 14, 2022 | 41.01 | 42.18 | 40.09 | 40.46 | 790,403 | +0.39(+0.97%) |
Mar 11, 2022 | 37.87 | 40.92 | 35.32 | 40.07 | 2,275,559 | -3.00(-6.97%) |
Mar 10, 2022 | 43.71 | 44.87 | 42.00 | 43.07 | 635,023 | -1.76(-3.93%) |
Mar 09, 2022 | 44.28 | 45.58 | 44.07 | 44.83 | 443,095 | +1.79(+4.16%) |
Mar 08, 2022 | 41.46 | 44.25 | 41.12 | 43.04 | 558,539 | +1.98(+4.82%) |
Mar 07, 2022 | 44.42 | 44.43 | 41.04 | 41.06 | 513,191 | -3.44(-7.73%) |
Mar 04, 2022 | 45.81 | 45.81 | 43.43 | 44.50 | 464,795 | -1.51(-3.28%) |
Mar 03, 2022 | 45.10 | 46.61 | 44.43 | 46.01 | 523,444 | +1.01(+2.24%) |
Mar 02, 2022 | 43.45 | 46.48 | 42.73 | 45.00 | 620,941 | +1.96(+4.55%) |
Mar 01, 2022 | 44.57 | 44.57 | 42.41 | 43.04 | 364,271 | -1.45(-3.26%) |
Feb 28, 2022 | 43.77 | 44.82 | 43.60 | 44.49 | 318,831 | -0.07(-0.16%) |
Feb 25, 2022 | 43.83 | 44.70 | 43.95 | 44.56 | 244,693 | +0.61(+1.39%) |
Feb 24, 2022 | 40.19 | 44.12 | 40.19 | 43.95 | 343,594 | +2.21(+5.29%) |
Feb 23, 2022 | 42.32 | 42.83 | 41.48 | 41.74 | 300,614 | -0.32(-0.76%) |
Feb 22, 2022 | 43.79 | 44.57 | 41.84 | 42.06 | 292,627 | -1.92(-4.37%) |
Feb 18, 2022 | 43.98 | 0 | +0.16(+0.37%) | |||
Feb 17, 2022 | 45.23 | 46.84 | 43.53 | 43.82 | 223,338 | -2.07(-4.51%) |
Feb 16, 2022 | 45.15 | 46.41 | 45.04 | 45.89 | 209,603 | +0.41(+0.90%) |
Feb 15, 2022 | 43.94 | 45.71 | 43.94 | 45.48 | 224,198 | +1.91(+4.38%) |
Feb 14, 2022 | 44.45 | 45.12 | 43.39 | 43.57 | 260,156 | -0.53(-1.20%) |
Feb 11, 2022 | 45.36 | 45.88 | 43.79 | 44.10 | 279,050 | -1.43(-3.14%) |
Feb 10, 2022 | 45.01 | 47.51 | 45.01 | 45.53 | 261,172 | -0.61(-1.32%) |
Feb 09, 2022 | 45.96 | 46.75 | 45.80 | 46.14 | 231,055 | +0.47(+1.03%) |
Feb 08, 2022 | 44.25 | 46.33 | 44.13 | 45.67 | 238,076 | +1.64(+3.72%) |
Feb 07, 2022 | 43.97 | 45.02 | 43.58 | 44.03 | 218,273 | +0.32(+0.73%) |
Feb 04, 2022 | 43.13 | 44.12 | 41.83 | 43.71 | 259,441 | +0.59(+1.37%) |
Feb 03, 2022 | 43.86 | 43.09 | 43.12 | 198,447 | -1.06(-2.40%) | |
Feb 02, 2022 | 45.93 | 46.42 | 43.61 | 44.18 | 248,267 | -1.45(-3.18%) |
Feb 01, 2022 | 44.40 | 45.83 | 44.26 | 45.63 | 264,749 | +0.68(+1.51%) |
Jan 31, 2022 | 42.81 | 44.98 | 44.95 | 279,551 | +1.70(+3.93%) | |
Jan 28, 2022 | 42.86 | 43.32 | 41.75 | 43.25 | 249,831 | +0.06(+0.14%) |
Jan 27, 2022 | 44.55 | 45.45 | 42.85 | 43.19 | 243,603 | -0.53(-1.21%) |
Jan 26, 2022 | 46.01 | 46.43 | 43.36 | 43.72 | 594,481 | -1.28(-2.84%) |
Jan 25, 2022 | 43.27 | 45.73 | 42.89 | 45.00 | 341,520 | +0.54(+1.21%) |
Jan 24, 2022 | 39.75 | 44.74 | 39.21 | 44.46 | 369,047 | +4.03(+9.97%) |
Jan 21, 2022 | 39.90 | 41.69 | 39.67 | 40.43 | 371,011 | -0.02(-0.05%) |
Jan 20, 2022 | 42.47 | 43.29 | 40.16 | 40.45 | 329,768 | -1.80(-4.26%) |
Jan 19, 2022 | 43.20 | 43.55 | 42.15 | 42.25 | 242,469 | -0.49(-1.15%) |
Jan 18, 2022 | 42.43 | 43.29 | 42.20 | 42.74 | 354,375 | -0.65(-1.50%) |
Jan 14, 2022 | 43.39 | 0 | -0.62(-1.41%) | |||
Jan 13, 2022 | 44.82 | 45.81 | 43.82 | 44.01 | 295,442 | -0.34(-0.77%) |
Jan 12, 2022 | 45.18 | 46.25 | 44.20 | 44.35 | 286,153 | -0.91(-2.01%) |
Jan 11, 2022 | 44.41 | 45.56 | 43.61 | 45.26 | 318,056 | +0.69(+1.55%) |
Jan 10, 2022 | 45.85 | 45.90 | 43.11 | 44.57 | 368,752 | -1.97(-4.23%) |
Jan 07, 2022 | 47.43 | 48.17 | 46.41 | 46.54 | 267,660 | -1.39(-2.90%) |
Jan 06, 2022 | 48.22 | 49.09 | 46.95 | 47.93 | 226,024 | +0.45(+0.95%) |
Jan 05, 2022 | 49.20 | 49.83 | 47.48 | 47.48 | 241,554 | -1.23(-2.53%) |
Jan 04, 2022 | 48.03 | 49.14 | 48.02 | 48.71 | 270,777 | +0.70(+1.46%) |
Jan 03, 2022 | 48.19 | 49.98 | 47.82 | 48.01 | 289,293 | +0.02(+0.04%) |
Dec 31, 2021 | 48.15 | 48.44 | 47.58 | 47.99 | 232,213 | -0.34(-0.70%) |
Dec 30, 2021 | 47.72 | 49.57 | 47.72 | 48.33 | 212,795 | +0.20(+0.42%) |
Dec 29, 2021 | 47.57 | 48.99 | 47.57 | 48.13 | 189,869 | +0.56(+1.18%) |
Dec 28, 2021 | 47.61 | 48.77 | 47.51 | 47.57 | 230,558 | -0.20(-0.42%) |
Dec 27, 2021 | 46.12 | 47.84 | 45.96 | 47.77 | 291,514 | +1.87(+4.07%) |
Dec 23, 2021 | 45.40 | 46.59 | 44.97 | 45.90 | 300,209 | +0.78(+1.73%) |
Dec 22, 2021 | 44.49 | 45.35 | 44.19 | 45.12 | 405,201 | +0.66(+1.48%) |
Dec 21, 2021 | 43.60 | 44.92 | 43.60 | 44.46 | 316,522 | +1.85(+4.34%) |
Dec 20, 2021 | 42.61 | 43.96 | 42.07 | 42.61 | 441,756 | -2.17(-4.85%) |
Dec 17, 2021 | 45.08 | 45.83 | 44.02 | 44.78 | 1,125,945 | -0.22(-0.49%) |
Dec 16, 2021 | 47.85 | 48.32 | 44.81 | 45.00 | 337,781 | -2.55(-5.36%) |
Dec 15, 2021 | 46.84 | 47.89 | 45.61 | 47.55 | 305,265 | +0.43(+0.91%) |
Dec 14, 2021 | 45.75 | 47.59 | 45.33 | 47.12 | 416,413 | +1.30(+2.84%) |
Dec 13, 2021 | 47.42 | 47.87 | 45.74 | 45.82 | 281,662 | -2.05(-4.28%) |
Dec 10, 2021 | 48.44 | 48.44 | 46.62 | 47.87 | 254,319 | +0.76(+1.61%) |
Dec 09, 2021 | 47.55 | 48.88 | 47.00 | 47.11 | 184,247 | -0.79(-1.65%) |
Dec 08, 2021 | 48.31 | 48.92 | 47.80 | 47.90 | 268,955 | -0.30(-0.62%) |
Dec 07, 2021 | 47.87 | 49.37 | 47.87 | 48.20 | 287,962 | +0.89(+1.88%) |
Dec 06, 2021 | 46.58 | 48.13 | 46.14 | 47.31 | 381,879 | +1.65(+3.61%) |
Dec 03, 2021 | 45.74 | 45.94 | 43.80 | 45.66 | 604,108 | +0.91(+2.03%) |
Dec 02, 2021 | 44.21 | 45.04 | 43.09 | 44.75 | 522,316 | +1.14(+2.61%) |
Dec 01, 2021 | 47.14 | 47.74 | 43.53 | 43.61 | 355,051 | -2.15(-4.70%) |
Nov 30, 2021 | 47.03 | 47.31 | 45.36 | 45.76 | 361,716 | -1.72(-3.62%) |
Nov 29, 2021 | 48.59 | 48.91 | 46.75 | 47.48 | 351,434 | +0.15(+0.32%) |
Nov 26, 2021 | 47.85 | 48.38 | 47.02 | 47.33 | 251,373 | -2.39(-4.81%) |
Nov 24, 2021 | 50.93 | 51.15 | 49.40 | 49.72 | 332,795 | -1.98(-3.84%) |
Nov 23, 2021 | 54.13 | 54.60 | 51.34 | 51.70 | 480,902 | -2.93(-5.36%) |
Nov 22, 2021 | 52.79 | 55.10 | 52.79 | 54.63 | 427,389 | +2.59(+4.98%) |
Nov 19, 2021 | 52.97 | 53.30 | 51.96 | 52.04 | 277,593 | -1.64(-3.06%) |
Nov 18, 2021 | 52.07 | 53.80 | 51.17 | 53.68 | 240,562 | +2.68(+5.25%) |
Nov 17, 2021 | 52.32 | 53.03 | 50.93 | 51.00 | 232,429 | -1.51(-2.88%) |
Nov 16, 2021 | 51.07 | 52.62 | 50.77 | 52.51 | 181,573 | +1.44(+2.82%) |
Nov 15, 2021 | 51.73 | 52.04 | 50.64 | 51.07 | 183,717 | -0.14(-0.27%) |
Nov 12, 2021 | 51.65 | 52.06 | 50.70 | 51.21 | 204,766 | -0.15(-0.29%) |
Nov 11, 2021 | 51.16 | 51.85 | 50.53 | 51.36 | 178,956 | +0.28(+0.55%) |
Nov 10, 2021 | 52.29 | 51.08 | 290,328 | -1.65(-3.13%) | ||
Nov 09, 2021 | 51.61 | 52.93 | 51.61 | 52.73 | 226,463 | +1.23(+2.39%) |
Nov 08, 2021 | 51.48 | 52.00 | 51.04 | 51.50 | 251,077 | +0.02(+0.04%) |
Nov 05, 2021 | 49.58 | 51.60 | 49.40 | 51.48 | 324,918 | +2.24(+4.55%) |
Nov 04, 2021 | 47.54 | 49.31 | 47.18 | 49.24 | 387,829 | +1.93(+4.08%) |
Nov 03, 2021 | 44.14 | 47.41 | 44.14 | 47.31 | 279,177 | +3.02(+6.82%) |
Nov 02, 2021 | 42.35 | 44.34 | 42.35 | 44.29 | 384,041 | +1.50(+3.51%) |
Nov 01, 2021 | 41.10 | 43.15 | 40.70 | 42.79 | 336,595 | +2.09(+5.14%) |
Oct 29, 2021 | 40.04 | 40.75 | 40.00 | 40.70 | 198,005 | +0.54(+1.34%) |
Oct 28, 2021 | 39.89 | 40.70 | 39.89 | 40.16 | 278,401 | +0.38(+0.96%) |
Oct 27, 2021 | 40.32 | 40.51 | 39.63 | 39.78 | 283,285 | -0.78(-1.92%) |
Oct 26, 2021 | 41.80 | 40.56 | 235,339 | -0.86(-2.08%) | ||
Oct 25, 2021 | 41.00 | 42.24 | 41.00 | 41.42 | 345,132 | +0.38(+0.93%) |
Oct 22, 2021 | 40.92 | 41.55 | 41.04 | 246,522 | -0.16(-0.39%) | |
Oct 21, 2021 | 40.46 | 41.89 | 40.46 | 41.20 | 287,035 | +0.92(+2.28%) |
Oct 20, 2021 | 39.87 | 41.60 | 39.48 | 40.28 | 269,772 | +0.13(+0.32%) |
Oct 19, 2021 | 41.08 | 41.08 | 39.89 | 40.15 | 346,317 | -0.68(-1.67%) |
Oct 18, 2021 | 40.06 | 40.96 | 39.15 | 40.83 | 353,903 | +1.28(+3.24%) |
Oct 15, 2021 | 40.77 | 41.03 | 39.45 | 39.55 | 338,830 | -0.35(-0.88%) |
Oct 14, 2021 | 40.27 | 40.45 | 39.74 | 39.90 | 300,241 | -0.01(-0.03%) |
Oct 13, 2021 | 40.38 | 40.95 | 39.84 | 39.91 | 210,006 | -0.54(-1.33%) |
Oct 12, 2021 | 39.72 | 40.91 | 39.38 | 40.45 | 358,811 | +0.92(+2.33%) |
Oct 11, 2021 | 40.94 | 41.16 | 39.50 | 39.53 | 295,808 | -1.27(-3.11%) |
Oct 08, 2021 | 41.92 | 42.24 | 40.75 | 40.80 | 242,595 | -0.81(-1.95%) |
Oct 07, 2021 | 40.55 | 42.52 | 40.55 | 41.61 | 291,955 | +1.40(+3.48%) |
Oct 06, 2021 | 39.55 | 40.99 | 39.55 | 40.21 | 259,488 | -0.03(-0.07%) |
Oct 05, 2021 | 41.69 | 42.47 | 40.18 | 40.24 | 319,686 | -1.45(-3.48%) |
Oct 04, 2021 | 40.94 | 42.09 | 40.91 | 41.69 | 240,168 | +0.43(+1.04%) |
Oct 01, 2021 | 39.99 | 41.75 | 39.65 | 41.26 | 364,130 | +1.50(+3.77%) |
Sep 30, 2021 | 42.67 | 42.93 | 39.56 | 39.76 | 428,286 | -3.35(-7.77%) |
Sep 29, 2021 | 43.32 | 44.60 | 42.96 | 43.11 | 228,985 | -0.20(-0.46%) |
Sep 28, 2021 | 43.19 | 44.36 | 42.83 | 43.31 | 221,698 | -0.30(-0.69%) |
Sep 27, 2021 | 41.62 | 44.10 | 41.62 | 43.61 | 265,536 | +2.25(+5.44%) |
Sep 24, 2021 | 41.22 | 41.76 | 40.66 | 41.36 | 260,156 | -0.52(-1.24%) |
Sep 23, 2021 | 41.19 | 43.02 | 41.19 | 41.88 | 249,100 | +0.78(+1.90%) |
Sep 22, 2021 | 40.19 | 41.70 | 39.63 | 41.10 | 334,316 | +1.25(+3.14%) |
Sep 21, 2021 | 40.45 | 40.80 | 39.57 | 39.85 | 499,476 | -1.05(-2.57%) |
Sep 20, 2021 | 41.05 | 42.09 | 40.39 | 40.90 | 569,314 | -1.90(-4.44%) |
Sep 17, 2021 | 40.39 | 42.81 | 40.39 | 42.80 | 783,165 | +3.26(+8.24%) |
Sep 16, 2021 | 38.73 | 40.05 | 38.50 | 39.54 | 459,514 | +1.09(+2.83%) |
Sep 15, 2021 | 37.73 | 39.12 | 37.73 | 38.45 | 262,461 | +0.89(+2.37%) |
Sep 14, 2021 | 38.58 | 39.03 | 37.31 | 37.56 | 312,539 | -0.85(-2.21%) |
Sep 13, 2021 | 38.32 | 38.49 | 36.33 | 38.41 | 627,626 | +0.63(+1.67%) |
Sep 10, 2021 | 37.95 | 40.46 | 37.76 | 37.78 | 780,508 | -1.82(-4.60%) |
Sep 09, 2021 | 38.52 | 40.07 | 38.52 | 39.60 | 606,210 | +1.25(+3.26%) |
Sep 08, 2021 | 38.82 | 38.95 | 37.74 | 38.35 | 396,920 | -0.78(-1.99%) |
Sep 07, 2021 | 40.08 | 40.25 | 39.01 | 39.13 | 334,086 | -0.88(-2.20%) |
Sep 03, 2021 | 41.20 | 41.51 | 39.80 | 40.01 | 350,225 | -1.46(-3.52%) |
Sep 02, 2021 | 41.25 | 41.94 | 41.02 | 41.47 | 203,559 | +0.22(+0.53%) |
Sep 01, 2021 | 40.72 | 41.69 | 40.37 | 41.25 | 181,807 | +1.06(+2.64%) |
Aug 31, 2021 | 41.73 | 41.93 | 39.89 | 40.19 | 259,778 | -1.31(-3.16%) |
Aug 30, 2021 | 42.86 | 42.86 | 41.49 | 41.50 | 142,531 | -1.17(-2.74%) |
Aug 27, 2021 | 41.95 | 42.74 | 41.29 | 42.67 | 361,801 | +0.95(+2.28%) |
Aug 26, 2021 | 41.75 | 41.75 | 39.78 | 41.72 | 274,927 | -0.32(-0.76%) |
Aug 25, 2021 | 43.70 | 43.70 | 42.00 | 42.04 | 177,043 | -1.31(-3.02%) |
Aug 24, 2021 | 42.97 | 43.91 | 42.43 | 43.35 | 145,831 | +0.70(+1.64%) |
Aug 23, 2021 | 41.91 | 42.68 | 41.88 | 42.65 | 142,356 | +1.29(+3.12%) |
Aug 20, 2021 | 40.91 | 41.84 | 40.61 | 41.36 | 165,325 | +0.36(+0.88%) |
Aug 19, 2021 | 39.73 | 41.76 | 39.42 | 41.00 | 154,129 | +0.58(+1.43%) |
Aug 18, 2021 | 39.51 | 41.57 | 38.74 | 40.42 | 167,703 | +0.78(+1.97%) |
Aug 17, 2021 | 41.51 | 41.69 | 39.51 | 39.64 | 214,754 | -2.46(-5.85%) |
Aug 16, 2021 | 41.90 | 42.74 | 40.92 | 42.10 | 205,339 | -0.18(-0.41%) |
Aug 13, 2021 | 43.14 | 43.14 | 42.21 | 42.28 | 114,700 | -1.08(-2.49%) |
Aug 12, 2021 | 43.59 | 43.83 | 42.69 | 43.36 | 116,425 | -0.02(-0.05%) |
Aug 11, 2021 | 43.88 | 43.88 | 42.37 | 43.38 | 123,303 | -0.15(-0.34%) |
Aug 10, 2021 | 41.90 | 43.95 | 41.90 | 43.53 | 128,771 | +1.65(+3.94%) |
Aug 09, 2021 | 42.28 | 42.75 | 41.27 | 41.88 | 186,621 | -0.63(-1.48%) |
Aug 06, 2021 | 42.69 | 43.25 | 42.05 | 42.51 | 160,396 | +0.46(+1.09%) |
Aug 05, 2021 | 40.32 | 42.73 | 40.28 | 42.05 | 237,544 | +2.12(+5.31%) |
Aug 04, 2021 | 43.48 | 43.76 | 39.77 | 39.93 | 395,916 | -4.23(-9.58%) |
Aug 03, 2021 | 44.79 | 44.96 | 43.56 | 44.16 | 237,847 | -0.24(-0.54%) |
Aug 02, 2021 | 44.08 | 45.01 | 43.83 | 44.40 | 216,022 | +0.75(+1.72%) |
Jul 30, 2021 | 43.99 | 45.24 | 43.42 | 43.65 | 127,047 | -0.49(-1.11%) |
Jul 29, 2021 | 43.73 | 44.91 | 43.44 | 44.14 | 163,782 | +1.04(+2.41%) |
Jul 28, 2021 | 43.23 | 43.70 | 42.42 | 43.10 | 180,843 | +0.21(+0.49%) |
Jul 27, 2021 | 43.45 | 43.88 | 42.50 | 42.89 | 102,138 | -0.94(-2.14%) |
Jul 26, 2021 | 43.87 | 45.43 | 43.47 | 43.83 | 176,179 | +0.39(+0.90%) |
Jul 23, 2021 | 43.83 | 43.83 | 42.66 | 43.44 | 126,053 | +0.34(+0.79%) |
Jul 22, 2021 | 44.18 | 44.34 | 42.82 | 43.10 | 124,644 | -1.07(-2.42%) |
Jul 21, 2021 | 43.15 | 45.23 | 42.99 | 44.17 | 171,628 | +1.29(+3.01%) |
Jul 20, 2021 | 40.52 | 43.26 | 40.52 | 42.88 | 282,593 | +2.53(+6.27%) |
Jul 19, 2021 | 40.56 | 41.76 | 39.74 | 40.35 | 399,710 | -2.57(-5.99%) |
Jul 16, 2021 | 44.12 | 44.68 | 42.76 | 42.92 | 188,536 | -0.57(-1.31%) |
Jul 15, 2021 | 45.76 | 46.00 | 43.22 | 43.49 | 420,124 | -2.50(-5.44%) |
Jul 14, 2021 | 47.64 | 48.04 | 45.95 | 45.99 | 259,187 | -1.23(-2.60%) |
Jul 13, 2021 | 48.64 | 48.64 | 46.96 | 47.22 | 204,674 | -1.80(-3.67%) |
Jul 12, 2021 | 49.05 | 50.20 | 48.04 | 49.02 | 161,418 | -0.15(-0.31%) |
Jul 09, 2021 | 48.23 | 49.51 | 46.71 | 49.17 | 157,260 | +1.94(+4.11%) |
Jul 08, 2021 | 45.50 | 47.98 | 44.80 | 47.23 | 179,626 | -0.37(-0.78%) |
Jul 07, 2021 | 49.27 | 49.63 | 46.51 | 47.60 | 171,435 | -1.67(-3.39%) |
Jul 06, 2021 | 50.93 | 51.07 | 48.00 | 49.27 | 218,760 | -1.23(-2.44%) |
Jul 02, 2021 | 51.57 | 51.73 | 50.29 | 50.50 | 204,971 | -1.07(-2.07%) |
Jul 01, 2021 | 49.46 | 52.00 | 48.88 | 51.57 | 432,036 | +2.58(+5.27%) |
Jun 30, 2021 | 48.16 | 49.20 | 47.80 | 48.99 | 217,148 | +0.64(+1.32%) |
Jun 29, 2021 | 48.09 | 48.96 | 47.67 | 48.35 | 139,606 | +0.37(+0.77%) |
Jun 28, 2021 | 49.17 | 49.30 | 47.64 | 47.98 | 200,900 | -1.06(-2.16%) |
Jun 25, 2021 | 47.83 | 49.74 | 47.83 | 49.04 | 335,803 | +1.61(+3.39%) |
Jun 24, 2021 | 46.84 | 47.59 | 46.17 | 47.43 | 110,351 | +1.08(+2.33%) |
Jun 23, 2021 | 45.79 | 46.59 | 45.71 | 46.35 | 203,615 | +0.66(+1.44%) |
Jun 22, 2021 | 44.76 | 45.77 | 44.05 | 45.69 | 119,357 | +0.99(+2.21%) |
Jun 21, 2021 | 43.78 | 45.54 | 43.75 | 44.70 | 205,740 | +1.45(+3.35%) |
Jun 18, 2021 | 43.42 | 44.75 | 42.92 | 43.25 | 383,690 | -0.88(-1.99%) |
Jun 17, 2021 | 45.94 | 45.98 | 43.83 | 44.13 | 176,616 | -1.83(-3.98%) |
Jun 16, 2021 | 45.31 | 46.33 | 44.63 | 45.96 | 248,699 | +0.39(+0.86%) |
Jun 15, 2021 | 45.89 | 45.89 | 44.64 | 45.57 | 326,225 | -0.44(-0.96%) |
Jun 14, 2021 | 47.03 | 47.19 | 45.74 | 46.01 | 187,060 | -0.93(-1.98%) |
Jun 11, 2021 | 46.65 | 47.22 | 46.31 | 46.94 | 193,924 | +0.50(+1.08%) |
Jun 10, 2021 | 48.13 | 48.13 | 46.32 | 46.44 | 248,568 | -1.47(-3.07%) |
Jun 09, 2021 | 49.17 | 49.17 | 47.84 | 47.91 | 182,881 | -1.25(-2.54%) |
Jun 08, 2021 | 48.55 | 50.05 | 47.66 | 49.16 | 318,802 | +0.61(+1.26%) |
Jun 07, 2021 | 47.87 | 48.59 | 47.51 | 48.55 | 380,832 | +1.25(+2.64%) |
Jun 04, 2021 | 46.96 | 48.38 | 45.11 | 47.30 | 836,224 | +2.76(+6.20%) |
Jun 03, 2021 | 44.54 | 45.12 | 43.20 | 44.54 | 287,160 | -0.05(-0.11%) |
Jun 02, 2021 | 44.96 | 45.41 | 44.26 | 44.59 | 173,201 | -0.26(-0.58%) |
Jun 01, 2021 | 43.97 | 44.90 | 43.17 | 44.85 | 223,687 | +1.03(+2.35%) |
May 28, 2021 | 45.00 | 45.00 | 42.00 | 43.82 | 143,538 | -0.72(-1.62%) |
May 27, 2021 | 44.74 | 44.75 | 43.43 | 44.54 | 170,758 | -0.21(-0.47%) |
May 26, 2021 | 42.80 | 45.20 | 42.80 | 44.75 | 333,002 | +2.42(+5.72%) |
May 25, 2021 | 42.27 | 43.49 | 42.27 | 42.33 | 147,172 | +0.26(+0.62%) |
May 24, 2021 | 41.65 | 42.35 | 41.03 | 42.07 | 141,431 | +0.71(+1.72%) |
May 21, 2021 | 41.87 | 42.10 | 41.11 | 41.36 | 146,226 | +0.12(+0.29%) |
May 20, 2021 | 42.76 | 42.76 | 40.60 | 41.24 | 160,004 | -1.44(-3.37%) |
May 19, 2021 | 42.92 | 42.92 | 41.22 | 42.68 | 169,850 | -0.92(-2.11%) |
May 18, 2021 | 44.96 | 44.96 | 43.49 | 43.60 | 122,912 | -1.24(-2.77%) |
May 17, 2021 | 43.54 | 45.12 | 42.84 | 44.84 | 147,031 | +0.95(+2.16%) |
May 14, 2021 | 42.54 | 44.00 | 42.54 | 43.89 | 105,229 | +1.81(+4.30%) |
May 13, 2021 | 41.25 | 42.98 | 41.23 | 42.08 | 124,490 | +1.27(+3.11%) |
May 12, 2021 | 42.99 | 43.36 | 40.48 | 40.81 | 195,469 | -2.32(-5.38%) |
May 11, 2021 | 43.50 | 43.75 | 41.88 | 43.13 | 180,322 | -1.35(-3.04%) |
May 10, 2021 | 46.04 | 46.41 | 44.38 | 44.48 | 160,354 | -1.41(-3.07%) |
May 07, 2021 | 45.49 | 46.03 | 45.25 | 45.89 | 79,515 | +0.34(+0.75%) |
May 06, 2021 | 44.50 | 45.61 | 44.50 | 45.55 | 160,592 | +1.10(+2.47%) |
May 05, 2021 | 44.52 | 45.09 | 44.04 | 44.45 | 90,433 | +0.32(+0.73%) |
May 04, 2021 | 45.12 | 45.12 | 43.50 | 44.13 | 152,964 | -1.38(-3.03%) |