Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.62 | 47.94 | 46.34 | 46.45 | 2,566,383 | -1.02(-2.14%) |
Apr 28, 2022 | 47.21 | 47.47 | 46.08 | 47.47 | 3,177,774 | +0.34(+0.72%) |
Apr 27, 2022 | 47.25 | 47.55 | 46.92 | 47.13 | 2,402,479 | -0.24(-0.52%) |
Apr 26, 2022 | 48.13 | 48.13 | 47.33 | 47.38 | 2,346,000 | -0.82(-1.70%) |
Apr 25, 2022 | 47.86 | 48.33 | 47.52 | 48.19 | 2,633,212 | -0.19(-0.39%) |
Apr 22, 2022 | 48.33 | 48.77 | 48.06 | 48.38 | 2,194,130 | -0.24(-0.50%) |
Apr 21, 2022 | 49.48 | 49.73 | 48.39 | 48.63 | 2,136,698 | -0.97(-1.95%) |
Apr 20, 2022 | 50.23 | 50.23 | 49.44 | 49.59 | 2,409,838 | -0.39(-0.77%) |
Apr 19, 2022 | 49.76 | 50.13 | 49.65 | 49.98 | 1,544,728 | -0.23(-0.45%) |
Apr 18, 2022 | 49.46 | 50.32 | 49.44 | 50.20 | 1,369,612 | +0.71(+1.44%) |
Apr 14, 2022 | 50.16 | 50.17 | 49.43 | 49.49 | 1,797,955 | -0.79(-1.57%) |
Apr 13, 2022 | 50.08 | 50.43 | 49.85 | 50.28 | 1,504,900 | +0.36(+0.72%) |
Apr 12, 2022 | 50.40 | 50.63 | 49.77 | 49.92 | 1,901,030 | -0.11(-0.23%) |
Apr 11, 2022 | 49.62 | 50.25 | 49.61 | 50.04 | 1,762,286 | +0.08(+0.15%) |
Apr 08, 2022 | 50.28 | 50.33 | 49.72 | 49.96 | 1,807,739 | -0.25(-0.51%) |
Apr 07, 2022 | 50.28 | 50.67 | 50.16 | 50.21 | 1,900,791 | -0.17(-0.34%) |
Apr 06, 2022 | 50.57 | 51.06 | 50.20 | 50.38 | 3,218,372 | -0.50(-0.98%) |
Apr 05, 2022 | 51.88 | 51.91 | 50.78 | 50.88 | 2,398,676 | -0.87(-1.69%) |
Apr 04, 2022 | 52.28 | 52.47 | 51.71 | 51.76 | 3,407,840 | -0.27(-0.52%) |
Apr 01, 2022 | 52.14 | 52.43 | 51.61 | 52.03 | 1,902,586 | +0.37(+0.71%) |
Mar 31, 2022 | 51.11 | 51.85 | 51.05 | 51.66 | 2,374,950 | +0.39(+0.77%) |
Mar 30, 2022 | 51.26 | 51.57 | 50.92 | 51.27 | 3,173,727 | +0.01(+0.02%) |
Mar 29, 2022 | 51.02 | 51.33 | 50.57 | 51.26 | 2,459,223 | +0.84(+1.66%) |
Mar 28, 2022 | 50.19 | 50.46 | 50.04 | 50.42 | 1,191,137 | +0.07(+0.13%) |
Mar 25, 2022 | 50.66 | 50.68 | 50.05 | 50.36 | 2,527,916 | -0.03(-0.06%) |
Mar 24, 2022 | 49.58 | 50.42 | 49.37 | 50.38 | 1,860,666 | +0.80(+1.61%) |
Mar 23, 2022 | 50.00 | 50.12 | 49.50 | 49.58 | 2,104,720 | -0.31(-0.62%) |
Mar 22, 2022 | 49.56 | 50.04 | 49.41 | 49.89 | 2,731,705 | +0.84(+1.70%) |
Mar 21, 2022 | 49.40 | 49.71 | 48.79 | 49.06 | 2,432,495 | -0.37(-0.74%) |
Mar 18, 2022 | 48.33 | 49.48 | 47.77 | 49.42 | 4,366,111 | +1.06(+2.20%) |
Mar 17, 2022 | 47.34 | 48.39 | 47.17 | 48.36 | 2,425,962 | +1.04(+2.20%) |
Mar 16, 2022 | 46.96 | 47.57 | 46.64 | 47.32 | 3,299,405 | +0.86(+1.86%) |
Mar 15, 2022 | 45.93 | 46.48 | 45.69 | 46.45 | 4,558,814 | +0.62(+1.35%) |
Mar 14, 2022 | 46.44 | 46.57 | 45.62 | 45.83 | 2,445,902 | -0.36(-0.77%) |
Mar 11, 2022 | 46.58 | 46.77 | 45.94 | 46.19 | 1,808,323 | -0.07(-0.14%) |
Mar 10, 2022 | 46.51 | 46.26 | 2,054,868 | -0.43(-0.93%) | ||
Mar 09, 2022 | 45.86 | 46.83 | 45.67 | 46.69 | 2,149,370 | +1.69(+3.76%) |
Mar 08, 2022 | 44.17 | 45.51 | 43.78 | 45.00 | 3,546,173 | +0.84(+1.89%) |
Mar 07, 2022 | 45.62 | 45.76 | 44.12 | 44.16 | 2,772,493 | -1.95(-4.24%) |
Mar 04, 2022 | 46.04 | 46.38 | 45.62 | 46.12 | 2,398,060 | -0.81(-1.72%) |
Mar 03, 2022 | 46.93 | 47.50 | 46.60 | 46.92 | 3,110,778 | -0.03(-0.06%) |
Mar 02, 2022 | 46.70 | 47.15 | 46.43 | 46.95 | 2,714,072 | +0.22(+0.46%) |
Mar 01, 2022 | 47.08 | 47.70 | 46.43 | 46.74 | 2,354,636 | -0.57(-1.21%) |
Feb 28, 2022 | 46.48 | 47.44 | 46.21 | 47.31 | 3,359,840 | +0.25(+0.54%) |
Feb 25, 2022 | 45.76 | 47.08 | 46.20 | 47.06 | 1,929,714 | +1.56(+3.43%) |
Feb 24, 2022 | 44.90 | 45.57 | 44.31 | 45.50 | 8,262,856 | -0.80(-1.73%) |
Feb 23, 2022 | 47.69 | 47.71 | 46.19 | 46.30 | 4,452,260 | -1.13(-2.38%) |
Feb 22, 2022 | 46.77 | 47.46 | 46.72 | 47.42 | 2,417,241 | +0.23(+0.50%) |
Feb 18, 2022 | 47.19 | 0 | -0.25(-0.53%) | |||
Feb 17, 2022 | 48.24 | 48.29 | 47.33 | 47.44 | 2,276,997 | -0.80(-1.66%) |
Feb 16, 2022 | 47.52 | 48.54 | 47.44 | 48.24 | 2,501,279 | +0.57(+1.20%) |
Feb 15, 2022 | 47.15 | 47.88 | 46.93 | 47.67 | 2,132,291 | +0.90(+1.93%) |
Feb 14, 2022 | 47.31 | 47.37 | 46.53 | 46.77 | 2,819,720 | -0.53(-1.11%) |
Feb 11, 2022 | 46.93 | 48.06 | 46.93 | 47.29 | 3,131,499 | +0.55(+1.17%) |
Feb 10, 2022 | 46.83 | 47.40 | 46.72 | 46.75 | 2,227,117 | -0.47(-1.00%) |
Feb 09, 2022 | 46.75 | 47.23 | 46.59 | 47.22 | 1,765,164 | +0.79(+1.70%) |
Feb 08, 2022 | 45.40 | 46.47 | 45.36 | 46.43 | 1,791,961 | +1.04(+2.30%) |
Feb 07, 2022 | 45.35 | 45.75 | 45.18 | 45.38 | 1,251,216 | +0.02(+0.04%) |
Feb 04, 2022 | 45.20 | 45.78 | 44.98 | 45.36 | 2,390,042 | -0.21(-0.45%) |
Feb 03, 2022 | 45.91 | 45.55 | 45.57 | 2,329,340 | -0.84(-1.80%) | |
Feb 02, 2022 | 46.31 | 46.44 | 46.02 | 46.41 | 1,738,175 | +0.19(+0.41%) |
Feb 01, 2022 | 45.85 | 46.28 | 45.71 | 46.22 | 2,685,172 | +0.59(+1.30%) |
Jan 31, 2022 | 44.91 | 45.90 | 45.63 | 3,870,566 | +1.12(+2.51%) | |
Jan 28, 2022 | 44.48 | 44.60 | 43.76 | 44.51 | 2,584,411 | +0.10(+0.23%) |
Jan 27, 2022 | 45.17 | 45.40 | 44.29 | 44.41 | 3,044,209 | -0.55(-1.21%) |
Jan 26, 2022 | 45.54 | 45.73 | 44.84 | 44.95 | 2,346,340 | -0.21(-0.46%) |
Jan 25, 2022 | 44.87 | 45.43 | 44.25 | 45.16 | 2,763,813 | -0.23(-0.50%) |
Jan 24, 2022 | 45.51 | 45.66 | 43.91 | 45.38 | 4,011,495 | -0.75(-1.63%) |
Jan 21, 2022 | 46.82 | 46.90 | 45.92 | 46.14 | 2,515,244 | -0.51(-1.09%) |
Jan 20, 2022 | 47.05 | 47.42 | 46.62 | 46.64 | 1,890,933 | -0.27(-0.58%) |
Jan 19, 2022 | 47.68 | 47.83 | 46.83 | 46.92 | 1,535,515 | -0.57(-1.21%) |
Jan 18, 2022 | 47.95 | 48.16 | 47.41 | 47.49 | 2,385,932 | -0.70(-1.44%) |
Jan 14, 2022 | 48.18 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.33 | 48.48 | 48.12 | 48.20 | 2,933,615 | -0.09(-0.19%) |
Jan 12, 2022 | 47.78 | 48.33 | 47.67 | 48.30 | 1,868,963 | +0.82(+1.72%) |
Jan 11, 2022 | 47.40 | 47.62 | 47.16 | 47.48 | 2,841,484 | +0.08(+0.16%) |
Jan 10, 2022 | 47.53 | 47.62 | 47.18 | 47.40 | 1,947,821 | -0.30(-0.63%) |
Jan 07, 2022 | 47.64 | 47.76 | 47.23 | 47.70 | 1,084,589 | +0.29(+0.61%) |
Jan 06, 2022 | 47.31 | 47.70 | 47.17 | 47.41 | 2,181,746 | +0.20(+0.42%) |
Jan 05, 2022 | 47.63 | 47.97 | 47.15 | 47.22 | 1,423,629 | -0.28(-0.59%) |
Jan 04, 2022 | 47.34 | 47.96 | 47.26 | 47.50 | 1,646,526 | +0.11(+0.24%) |
Jan 03, 2022 | 47.55 | 47.94 | 47.29 | 47.39 | 2,524,458 | -0.17(-0.36%) |
Dec 31, 2021 | 47.84 | 47.99 | 47.50 | 47.55 | 668,780 | -0.08(-0.16%) |
Dec 30, 2021 | 47.10 | 47.67 | 47.10 | 47.63 | 1,243,926 | +0.46(+0.98%) |
Dec 29, 2021 | 47.43 | 47.77 | 47.02 | 47.17 | 1,835,955 | -0.14(-0.30%) |
Dec 28, 2021 | 47.51 | 47.79 | 47.15 | 47.31 | 1,215,576 | +0.06(+0.12%) |
Dec 27, 2021 | 47.18 | 47.25 | 46.72 | 47.25 | 1,204,973 | +0.53(+1.13%) |
Dec 23, 2021 | 46.38 | 46.82 | 46.31 | 46.73 | 1,971,931 | +0.36(+0.77%) |
Dec 22, 2021 | 45.80 | 46.38 | 45.67 | 46.37 | 2,597,174 | +0.62(+1.36%) |
Dec 21, 2021 | 45.67 | 45.95 | 45.55 | 45.75 | 1,579,373 | +0.28(+0.62%) |
Dec 20, 2021 | 45.65 | 45.73 | 45.20 | 45.47 | 1,726,188 | -0.42(-0.92%) |
Dec 17, 2021 | 45.06 | 46.06 | 45.01 | 45.89 | 2,364,287 | +0.85(+1.88%) |
Dec 16, 2021 | 44.84 | 45.38 | 44.69 | 45.05 | 2,328,294 | +0.55(+1.25%) |
Dec 15, 2021 | 43.80 | 44.54 | 43.57 | 44.49 | 3,059,421 | +0.46(+1.05%) |
Dec 14, 2021 | 43.28 | 44.15 | 43.28 | 44.03 | 3,267,498 | +0.39(+0.90%) |
Dec 13, 2021 | 44.48 | 44.61 | 43.64 | 43.64 | 1,844,551 | -0.93(-2.09%) |
Dec 10, 2021 | 44.66 | 44.66 | 44.27 | 44.57 | 1,108,312 | +0.13(+0.29%) |
Dec 09, 2021 | 44.16 | 44.48 | 43.96 | 44.44 | 1,027,548 | +0.06(+0.15%) |
Dec 08, 2021 | 44.30 | 44.42 | 44.02 | 44.37 | 1,059,906 | +0.32(+0.74%) |
Dec 07, 2021 | 43.59 | 44.08 | 43.30 | 44.05 | 2,505,654 | +0.85(+1.97%) |
Dec 06, 2021 | 43.47 | 43.59 | 43.15 | 43.20 | 1,490,009 | -0.09(-0.21%) |
Dec 03, 2021 | 43.58 | 43.82 | 42.99 | 43.29 | 2,593,528 | -0.15(-0.34%) |
Dec 02, 2021 | 42.55 | 43.47 | 42.45 | 43.44 | 2,167,396 | +1.21(+2.85%) |
Dec 01, 2021 | 42.88 | 43.31 | 42.20 | 42.23 | 3,508,544 | +0.23(+0.55%) |
Nov 30, 2021 | 41.91 | 42.15 | 41.51 | 42.00 | 3,720,802 | +0.59(+1.43%) |
Nov 29, 2021 | 41.54 | 41.87 | 41.03 | 41.41 | 2,481,652 | +0.41(+0.99%) |
Nov 26, 2021 | 41.59 | 41.59 | 40.48 | 41.00 | 3,243,234 | -1.67(-3.91%) |
Nov 24, 2021 | 42.44 | 42.80 | 42.19 | 42.67 | 2,810,980 | -0.57(-1.33%) |
Nov 23, 2021 | 43.18 | 43.40 | 42.86 | 43.24 | 3,348,709 | -0.01(-0.02%) |
Nov 22, 2021 | 43.75 | 43.82 | 43.21 | 43.25 | 1,956,494 | -0.57(-1.29%) |
Nov 19, 2021 | 44.10 | 44.13 | 43.72 | 43.82 | 1,432,801 | -0.25(-0.57%) |
Nov 18, 2021 | 44.11 | 44.14 | 43.78 | 44.07 | 2,242,889 | -0.44(-0.98%) |
Nov 17, 2021 | 44.57 | 44.60 | 44.11 | 44.50 | 1,963,571 | +0.00(+0.00%) |
Nov 16, 2021 | 44.85 | 44.97 | 44.31 | 44.50 | 2,468,092 | -0.46(-1.03%) |
Nov 15, 2021 | 45.23 | 45.29 | 44.89 | 44.97 | 1,616,316 | -0.25(-0.55%) |
Nov 12, 2021 | 45.35 | 45.61 | 45.17 | 45.22 | 1,623,983 | +0.10(+0.23%) |
Nov 11, 2021 | 45.62 | 45.66 | 44.84 | 45.11 | 4,152,498 | -0.07(-0.16%) |
Nov 10, 2021 | 46.00 | 45.17 | 45.19 | 1,962,697 | -1.01(-2.19%) | |
Nov 09, 2021 | 46.26 | 46.47 | 45.95 | 46.20 | 1,321,323 | -0.06(-0.14%) |
Nov 08, 2021 | 46.27 | 46.57 | 46.10 | 46.26 | 1,243,443 | +0.22(+0.48%) |
Nov 05, 2021 | 45.83 | 46.25 | 45.56 | 46.04 | 2,040,504 | +0.61(+1.35%) |
Nov 04, 2021 | 45.30 | 45.47 | 44.77 | 45.43 | 1,448,360 | +0.17(+0.37%) |
Nov 03, 2021 | 44.54 | 45.29 | 44.29 | 45.26 | 3,276,128 | +0.74(+1.67%) |
Nov 02, 2021 | 44.63 | 44.99 | 44.36 | 44.52 | 1,832,792 | -0.15(-0.33%) |
Nov 01, 2021 | 44.64 | 44.88 | 44.46 | 44.67 | 1,348,324 | -0.15(-0.33%) |
Oct 29, 2021 | 44.81 | 45.05 | 44.53 | 44.82 | 2,133,104 | -0.41(-0.90%) |
Oct 28, 2021 | 45.46 | 45.70 | 45.15 | 45.23 | 1,307,667 | -0.32(-0.71%) |
Oct 27, 2021 | 46.12 | 46.13 | 45.48 | 45.55 | 1,464,023 | -0.57(-1.23%) |
Oct 26, 2021 | 46.04 | 46.12 | 1,346,466 | +0.17(+0.36%) | ||
Oct 25, 2021 | 46.10 | 46.20 | 45.73 | 45.95 | 1,305,040 | +0.04(+0.08%) |
Oct 22, 2021 | 46.04 | 46.46 | 45.78 | 45.91 | 2,905,554 | +0.10(+0.22%) |
Oct 21, 2021 | 46.18 | 46.21 | 45.56 | 45.81 | 1,411,375 | -0.61(-1.32%) |
Oct 20, 2021 | 46.26 | 46.69 | 46.11 | 46.42 | 1,037,447 | +0.18(+0.38%) |
Oct 19, 2021 | 46.52 | 46.61 | 46.04 | 46.25 | 1,537,413 | +0.06(+0.14%) |
Oct 18, 2021 | 46.11 | 46.34 | 46.03 | 46.18 | 1,165,638 | -0.24(-0.52%) |
Oct 15, 2021 | 45.59 | 46.53 | 45.49 | 46.42 | 2,487,221 | +1.04(+2.29%) |
Oct 14, 2021 | 45.45 | 45.59 | 45.13 | 45.38 | 1,325,808 | +0.15(+0.33%) |
Oct 13, 2021 | 44.97 | 45.28 | 44.67 | 45.24 | 2,304,297 | +0.45(+0.99%) |
Oct 12, 2021 | 44.66 | 45.13 | 44.51 | 44.79 | 1,379,979 | +0.38(+0.86%) |
Oct 11, 2021 | 44.46 | 44.80 | 44.41 | 44.41 | 960,380 | -0.13(-0.29%) |
Oct 08, 2021 | 44.59 | 44.66 | 44.23 | 44.54 | 1,101,236 | +0.19(+0.42%) |
Oct 07, 2021 | 44.69 | 44.91 | 44.30 | 44.35 | 1,896,598 | -0.17(-0.37%) |
Oct 06, 2021 | 43.80 | 44.61 | 43.71 | 44.52 | 2,211,237 | -0.09(-0.21%) |
Oct 05, 2021 | 44.61 | 44.81 | 44.44 | 44.61 | 1,473,025 | +0.03(+0.06%) |
Oct 04, 2021 | 44.69 | 44.91 | 44.36 | 44.59 | 1,732,797 | -0.40(-0.89%) |
Oct 01, 2021 | 45.20 | 45.20 | 44.61 | 44.99 | 2,078,019 | +0.25(+0.56%) |
Sep 30, 2021 | 44.92 | 45.07 | 44.45 | 44.73 | 2,230,986 | +0.08(+0.19%) |
Sep 29, 2021 | 44.85 | 45.11 | 44.42 | 44.65 | 2,290,902 | -0.36(-0.80%) |
Sep 28, 2021 | 45.67 | 45.74 | 44.92 | 45.01 | 2,295,387 | -1.08(-2.35%) |
Sep 27, 2021 | 45.52 | 46.15 | 45.52 | 46.10 | 1,336,740 | +0.43(+0.93%) |
Sep 24, 2021 | 45.79 | 46.03 | 45.65 | 45.67 | 2,058,899 | -0.47(-1.02%) |
Sep 23, 2021 | 46.24 | 46.38 | 46.04 | 46.14 | 1,573,318 | +0.19(+0.42%) |
Sep 22, 2021 | 45.57 | 46.49 | 45.57 | 45.95 | 2,641,845 | +0.64(+1.41%) |
Sep 21, 2021 | 45.37 | 45.59 | 45.03 | 45.31 | 2,077,838 | +0.08(+0.18%) |
Sep 20, 2021 | 45.30 | 45.45 | 44.90 | 45.23 | 2,445,680 | -0.84(-1.83%) |
Sep 17, 2021 | 47.04 | 47.15 | 46.03 | 46.07 | 2,927,771 | -1.04(-2.20%) |
Sep 16, 2021 | 46.83 | 47.19 | 46.64 | 47.11 | 3,092,065 | -0.17(-0.35%) |
Sep 15, 2021 | 46.68 | 47.27 | 46.64 | 47.27 | 1,914,937 | +0.54(+1.15%) |
Sep 14, 2021 | 46.58 | 46.95 | 46.15 | 46.74 | 2,097,313 | +0.23(+0.50%) |
Sep 13, 2021 | 46.65 | 47.31 | 46.42 | 46.51 | 2,253,315 | +0.15(+0.32%) |
Sep 10, 2021 | 46.52 | 46.78 | 46.34 | 46.36 | 3,398,874 | +0.13(+0.28%) |
Sep 09, 2021 | 46.13 | 46.37 | 46.04 | 46.23 | 1,561,683 | +0.01(+0.02%) |
Sep 08, 2021 | 46.75 | 46.84 | 46.20 | 46.22 | 2,080,300 | -0.53(-1.13%) |
Sep 07, 2021 | 46.66 | 47.13 | 46.66 | 46.75 | 1,648,984 | +0.10(+0.22%) |
Sep 03, 2021 | 47.02 | 47.11 | 46.58 | 46.64 | 1,655,683 | -0.16(-0.34%) |
Sep 02, 2021 | 46.70 | 46.94 | 46.58 | 46.80 | 1,578,779 | +0.14(+0.30%) |
Sep 01, 2021 | 47.69 | 47.38 | 46.64 | 46.66 | 2,152,708 | -0.71(-1.51%) |
Aug 31, 2021 | 46.85 | 47.54 | 46.71 | 47.38 | 3,024,054 | +0.75(+1.61%) |
Aug 30, 2021 | 46.35 | 46.73 | 46.01 | 46.63 | 1,574,565 | +0.31(+0.66%) |
Aug 27, 2021 | 45.95 | 46.34 | 45.66 | 46.32 | 1,947,746 | +0.61(+1.34%) |
Aug 26, 2021 | 45.79 | 45.83 | 45.39 | 45.71 | 2,594,314 | -0.24(-0.52%) |
Aug 25, 2021 | 45.74 | 45.98 | 45.39 | 45.95 | 1,219,683 | +0.17(+0.36%) |
Aug 24, 2021 | 45.79 | 46.13 | 45.50 | 45.78 | 2,668,672 | +0.13(+0.28%) |
Aug 23, 2021 | 45.25 | 45.75 | 44.96 | 45.65 | 1,116,978 | +0.65(+1.44%) |
Aug 20, 2021 | 44.67 | 45.24 | 44.67 | 45.00 | 1,562,472 | -0.25(-0.55%) |
Aug 19, 2021 | 45.56 | 45.86 | 44.90 | 45.25 | 2,643,462 | -1.01(-2.18%) |
Aug 18, 2021 | 45.88 | 46.51 | 45.74 | 46.26 | 3,373,346 | +0.38(+0.83%) |
Aug 17, 2021 | 45.20 | 45.91 | 45.16 | 45.88 | 1,957,105 | -0.04(-0.08%) |
Aug 16, 2021 | 45.65 | 46.15 | 45.56 | 45.92 | 1,417,112 | -0.07(-0.16%) |
Aug 13, 2021 | 45.76 | 46.00 | 45.60 | 46.00 | 1,550,734 | +0.50(+1.10%) |
Aug 12, 2021 | 45.56 | 45.76 | 45.40 | 45.49 | 1,261,018 | -0.21(-0.47%) |
Aug 11, 2021 | 45.62 | 45.75 | 45.23 | 45.71 | 959,726 | +0.51(+1.13%) |
Aug 10, 2021 | 44.84 | 45.28 | 44.63 | 45.20 | 987,387 | +0.31(+0.68%) |
Aug 09, 2021 | 45.37 | 45.37 | 44.82 | 44.89 | 1,492,392 | -0.38(-0.84%) |
Aug 06, 2021 | 45.64 | 45.66 | 45.18 | 45.27 | 1,220,342 | -0.32(-0.71%) |
Aug 05, 2021 | 45.59 | 45.86 | 45.51 | 45.60 | 1,167,664 | +0.13(+0.29%) |
Aug 04, 2021 | 46.23 | 46.23 | 45.26 | 45.47 | 1,630,110 | -0.73(-1.59%) |
Aug 03, 2021 | 45.51 | 46.21 | 45.29 | 46.20 | 2,838,088 | +0.89(+1.96%) |
Aug 02, 2021 | 45.82 | 45.97 | 45.27 | 45.31 | 2,484,510 | -0.13(-0.29%) |
Jul 30, 2021 | 45.88 | 46.18 | 45.40 | 45.44 | 2,143,439 | -0.67(-1.45%) |
Jul 29, 2021 | 45.98 | 46.26 | 45.78 | 46.11 | 1,951,218 | +0.40(+0.87%) |
Jul 28, 2021 | 45.32 | 45.76 | 45.00 | 45.71 | 1,603,211 | +0.36(+0.80%) |
Jul 27, 2021 | 44.97 | 45.37 | 44.89 | 45.35 | 2,828,094 | +0.17(+0.37%) |
Jul 26, 2021 | 44.00 | 45.34 | 43.68 | 45.18 | 2,167,501 | +0.70(+1.56%) |
Jul 23, 2021 | 44.61 | 44.62 | 44.27 | 44.48 | 1,365,242 | +0.17(+0.38%) |
Jul 22, 2021 | 44.07 | 44.46 | 43.80 | 44.32 | 1,117,389 | +0.36(+0.82%) |
Jul 21, 2021 | 43.28 | 44.10 | 43.28 | 43.96 | 2,036,389 | +0.51(+1.17%) |
Jul 20, 2021 | 43.30 | 43.82 | 43.24 | 43.45 | 1,793,394 | -0.06(-0.13%) |
Jul 19, 2021 | 44.26 | 44.35 | 43.15 | 43.50 | 3,001,455 | -1.41(-3.14%) |
Jul 16, 2021 | 45.16 | 45.21 | 44.65 | 44.91 | 1,964,435 | +0.05(+0.10%) |
Jul 15, 2021 | 44.21 | 44.92 | 44.20 | 44.86 | 1,283,660 | +0.48(+1.09%) |
Jul 14, 2021 | 44.05 | 44.48 | 43.86 | 44.38 | 1,859,956 | +0.85(+1.96%) |
Jul 13, 2021 | 44.05 | 44.22 | 43.51 | 43.53 | 1,511,555 | -0.82(-1.86%) |
Jul 12, 2021 | 44.17 | 44.48 | 43.95 | 44.35 | 948,384 | +0.00(+0.00%) |
Jul 09, 2021 | 44.25 | 44.52 | 44.06 | 44.35 | 986,260 | +0.58(+1.33%) |
Jul 08, 2021 | 43.57 | 44.10 | 43.53 | 43.77 | 2,016,371 | -0.59(-1.34%) |
Jul 07, 2021 | 44.34 | 44.53 | 43.66 | 44.36 | 2,270,313 | +0.19(+0.44%) |
Jul 06, 2021 | 44.86 | 44.86 | 43.76 | 44.17 | 2,056,141 | -0.70(-1.55%) |
Jul 02, 2021 | 44.68 | 44.94 | 44.47 | 44.86 | 1,324,540 | +0.40(+0.90%) |
Jul 01, 2021 | 44.61 | 44.70 | 44.01 | 44.47 | 2,122,668 | -0.02(-0.04%) |
Jun 30, 2021 | 44.45 | 44.75 | 44.20 | 44.48 | 1,563,948 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,377 | +0.01(+0.02%) |
Jun 28, 2021 | 44.96 | 44.99 | 44.51 | 44.74 | 1,600,424 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.73 | 45.01 | 1,934,022 | +0.22(+0.50%) |
Jun 24, 2021 | 44.31 | 45.31 | 44.14 | 44.79 | 3,038,786 | +0.81(+1.83%) |
Jun 23, 2021 | 44.23 | 44.34 | 43.78 | 43.98 | 1,801,368 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.80 | 42.99 | 43.69 | 1,582,213 | -0.03(-0.06%) |
Jun 21, 2021 | 43.58 | 43.89 | 43.28 | 43.72 | 2,283,292 | +0.32(+0.73%) |
Jun 18, 2021 | 43.32 | 43.63 | 42.82 | 43.40 | 3,820,734 | -0.41(-0.93%) |
Jun 17, 2021 | 43.97 | 44.37 | 43.63 | 43.81 | 3,096,689 | -0.40(-0.90%) |
Jun 16, 2021 | 45.09 | 45.14 | 44.00 | 44.21 | 3,501,115 | -0.92(-2.03%) |
Jun 15, 2021 | 45.21 | 45.45 | 44.64 | 45.12 | 2,076,074 | -0.27(-0.59%) |
Jun 14, 2021 | 45.70 | 45.75 | 45.29 | 45.39 | 1,374,487 | -0.34(-0.75%) |
Jun 11, 2021 | 45.73 | 46.06 | 45.39 | 45.74 | 2,124,927 | -0.05(-0.10%) |
Jun 10, 2021 | 45.55 | 46.13 | 45.55 | 45.78 | 1,744,482 | +0.22(+0.48%) |
Jun 09, 2021 | 46.10 | 46.10 | 45.48 | 45.56 | 2,575,289 | -0.16(-0.34%) |
Jun 08, 2021 | 46.08 | 46.08 | 45.41 | 45.72 | 2,943,672 | -0.21(-0.46%) |
Jun 07, 2021 | 44.94 | 46.18 | 44.94 | 45.93 | 3,952,524 | +1.36(+3.05%) |
Jun 04, 2021 | 44.70 | 44.71 | 44.34 | 44.57 | 1,798,812 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.67 | 43.94 | 44.22 | 1,595,649 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.13 | 44.73 | 44.85 | 2,920,816 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,945,950 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.36 | 43.63 | 44.25 | 1,837,087 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.92 | 43.52 | 43.84 | 2,388,504 | +0.27(+0.61%) |
May 26, 2021 | 43.45 | 43.71 | 43.31 | 43.58 | 1,605,995 | +0.20(+0.47%) |
May 25, 2021 | 44.04 | 44.14 | 43.25 | 43.37 | 2,077,735 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.16 | 43.69 | 43.83 | 2,162,816 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.22 | 43.45 | 43.94 | 2,452,110 | -0.27(-0.60%) |
May 20, 2021 | 43.58 | 44.39 | 43.45 | 44.21 | 2,938,859 | +0.66(+1.52%) |
May 19, 2021 | 43.66 | 43.91 | 43.23 | 43.55 | 2,711,090 | -0.49(-1.11%) |
May 18, 2021 | 44.05 | 44.25 | 43.79 | 44.04 | 1,972,211 | +0.29(+0.67%) |
May 17, 2021 | 43.19 | 43.84 | 43.15 | 43.74 | 1,492,385 | +0.41(+0.96%) |
May 14, 2021 | 43.44 | 43.59 | 43.27 | 43.33 | 1,921,119 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.16 | 42.41 | 42.90 | 2,567,417 | +0.58(+1.37%) |
May 12, 2021 | 42.76 | 43.23 | 42.28 | 42.32 | 2,845,069 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.55 | 43.12 | 43.27 | 2,589,554 | -0.41(-0.95%) |
May 10, 2021 | 43.34 | 43.96 | 43.34 | 43.69 | 1,800,123 | +0.41(+0.96%) |
May 07, 2021 | 43.08 | 43.59 | 42.96 | 43.27 | 2,641,155 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.08 | 42.77 | 2,923,777 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.94 | 42.06 | 1,661,178 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.79 | 42.15 | 2,228,234 | -0.29(-0.69%) |