Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.87 | 34.72 | 33.20 | 33.33 | 915,605 | -0.86(-2.51%) |
Apr 28, 2022 | 34.76 | 34.76 | 32.39 | 34.19 | 973,692 | +1.61(+4.93%) |
Apr 27, 2022 | 33.49 | 33.55 | 32.32 | 32.58 | 930,348 | -0.80(-2.41%) |
Apr 26, 2022 | 33.57 | 34.53 | 33.39 | 33.39 | 891,636 | -0.69(-2.01%) |
Apr 25, 2022 | 32.57 | 34.21 | 32.14 | 34.07 | 708,990 | +1.32(+4.03%) |
Apr 22, 2022 | 33.66 | 33.72 | 32.67 | 32.76 | 688,452 | -0.98(-2.89%) |
Apr 21, 2022 | 34.86 | 34.86 | 33.58 | 33.73 | 622,281 | -0.51(-1.50%) |
Apr 20, 2022 | 34.82 | 35.55 | 34.24 | 34.25 | 613,019 | -0.23(-0.68%) |
Apr 19, 2022 | 32.97 | 34.66 | 32.97 | 34.48 | 932,123 | +1.68(+5.12%) |
Apr 18, 2022 | 32.61 | 33.23 | 32.35 | 32.80 | 703,852 | -0.08(-0.25%) |
Apr 14, 2022 | 33.57 | 34.09 | 32.81 | 32.88 | 445,501 | -0.47(-1.41%) |
Apr 13, 2022 | 32.74 | 33.78 | 32.66 | 33.35 | 894,419 | +0.51(+1.54%) |
Apr 12, 2022 | 33.32 | 34.59 | 32.73 | 32.85 | 1,152,872 | +0.24(+0.75%) |
Apr 11, 2022 | 31.83 | 33.23 | 31.83 | 32.60 | 735,228 | +0.53(+1.66%) |
Apr 08, 2022 | 32.08 | 33.36 | 31.88 | 32.07 | 829,049 | -0.04(-0.11%) |
Apr 07, 2022 | 32.06 | 32.42 | 31.33 | 32.11 | 1,205,585 | +0.00(+0.00%) |
Apr 06, 2022 | 33.03 | 33.24 | 31.61 | 32.11 | 1,129,320 | -1.38(-4.13%) |
Apr 05, 2022 | 35.22 | 35.55 | 33.48 | 33.49 | 1,048,063 | -1.73(-4.92%) |
Apr 04, 2022 | 34.25 | 35.41 | 33.80 | 35.22 | 910,665 | +1.13(+3.31%) |
Apr 01, 2022 | 34.49 | 34.83 | 33.88 | 34.09 | 1,067,320 | -0.08(-0.24%) |
Mar 31, 2022 | 35.22 | 35.43 | 34.13 | 34.17 | 980,101 | -1.16(-3.30%) |
Mar 30, 2022 | 36.52 | 36.62 | 35.25 | 35.34 | 615,644 | -1.23(-3.36%) |
Mar 29, 2022 | 35.93 | 37.07 | 35.39 | 36.57 | 819,523 | +1.26(+3.58%) |
Mar 28, 2022 | 35.22 | 35.53 | 34.82 | 35.30 | 583,138 | -0.05(-0.13%) |
Mar 25, 2022 | 36.08 | 36.40 | 35.10 | 35.35 | 603,375 | -0.63(-1.76%) |
Mar 24, 2022 | 36.11 | 36.20 | 35.29 | 35.98 | 644,659 | -0.22(-0.60%) |
Mar 23, 2022 | 37.68 | 37.72 | 36.10 | 36.20 | 670,875 | -1.84(-4.84%) |
Mar 22, 2022 | 37.97 | 38.74 | 37.52 | 38.04 | 367,466 | -0.01(-0.02%) |
Mar 21, 2022 | 39.26 | 39.28 | 37.68 | 38.05 | 351,224 | -1.35(-3.42%) |
Mar 18, 2022 | 38.75 | 39.63 | 38.38 | 39.39 | 781,593 | +0.59(+1.51%) |
Mar 17, 2022 | 38.31 | 38.88 | 37.79 | 38.81 | 394,991 | +0.49(+1.27%) |
Mar 16, 2022 | 38.25 | 38.82 | 36.75 | 38.32 | 482,233 | +0.35(+0.93%) |
Mar 15, 2022 | 36.92 | 38.07 | 36.89 | 37.97 | 789,437 | +1.16(+3.17%) |
Mar 14, 2022 | 39.00 | 39.14 | 36.26 | 36.80 | 562,188 | -1.96(-5.06%) |
Mar 11, 2022 | 39.24 | 39.59 | 38.72 | 38.76 | 400,337 | +0.01(+0.02%) |
Mar 10, 2022 | 38.07 | 38.88 | 38.75 | 366,764 | -0.25(-0.65%) | |
Mar 09, 2022 | 38.91 | 40.01 | 38.84 | 39.00 | 455,104 | +0.94(+2.47%) |
Mar 08, 2022 | 37.85 | 39.66 | 36.98 | 38.07 | 470,860 | +0.13(+0.33%) |
Mar 07, 2022 | 40.17 | 40.37 | 37.83 | 37.94 | 613,860 | -2.12(-5.30%) |
Mar 04, 2022 | 40.03 | 40.33 | 39.45 | 40.06 | 443,074 | -0.33(-0.83%) |
Mar 03, 2022 | 41.36 | 41.36 | 39.93 | 40.40 | 419,638 | -0.45(-1.11%) |
Mar 02, 2022 | 40.37 | 41.10 | 40.37 | 40.85 | 520,690 | +0.97(+2.42%) |
Mar 01, 2022 | 39.85 | 40.57 | 39.41 | 39.88 | 1,018,986 | -0.16(-0.41%) |
Feb 28, 2022 | 39.15 | 40.26 | 38.87 | 40.04 | 729,494 | +0.47(+1.19%) |
Feb 25, 2022 | 37.98 | 39.69 | 38.97 | 39.57 | 536,291 | +1.45(+3.81%) |
Feb 24, 2022 | 35.80 | 38.30 | 35.41 | 38.12 | 568,512 | +1.35(+3.66%) |
Feb 23, 2022 | 37.90 | 38.16 | 36.60 | 36.77 | 598,758 | -0.74(-1.97%) |
Feb 22, 2022 | 38.67 | 38.81 | 37.24 | 37.51 | 537,541 | -1.46(-3.75%) |
Feb 18, 2022 | 38.98 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 39.69 | 39.91 | 38.77 | 38.94 | 457,835 | -1.08(-2.71%) |
Feb 16, 2022 | 39.44 | 40.19 | 39.19 | 40.03 | 433,835 | +0.22(+0.54%) |
Feb 15, 2022 | 39.54 | 39.97 | 39.24 | 39.81 | 363,224 | +0.63(+1.61%) |
Feb 14, 2022 | 39.13 | 39.67 | 38.69 | 39.18 | 526,613 | -0.05(-0.12%) |
Feb 11, 2022 | 39.80 | 40.37 | 38.72 | 39.22 | 974,890 | -0.47(-1.18%) |
Feb 10, 2022 | 39.86 | 41.32 | 39.13 | 39.69 | 830,528 | -1.35(-3.30%) |
Feb 09, 2022 | 41.05 | 41.47 | 40.65 | 41.05 | 550,931 | +0.54(+1.34%) |
Feb 08, 2022 | 39.77 | 40.56 | 39.22 | 40.50 | 697,709 | +1.07(+2.70%) |
Feb 07, 2022 | 39.16 | 40.03 | 38.63 | 39.44 | 813,569 | +0.44(+1.12%) |
Feb 04, 2022 | 41.61 | 41.72 | 38.70 | 39.00 | 978,244 | -2.69(-6.45%) |
Feb 03, 2022 | 42.41 | 41.69 | 551,799 | -1.28(-2.97%) | ||
Feb 02, 2022 | 41.55 | 43.22 | 41.41 | 42.97 | 1,323,798 | +1.68(+4.07%) |
Feb 01, 2022 | 44.90 | 45.03 | 40.49 | 41.29 | 2,028,718 | -3.97(-8.78%) |
Jan 31, 2022 | 42.88 | 45.26 | 45.26 | 860,416 | +2.11(+4.88%) | |
Jan 28, 2022 | 42.28 | 43.17 | 41.08 | 43.15 | 725,135 | +1.22(+2.92%) |
Jan 27, 2022 | 42.22 | 42.89 | 41.19 | 41.93 | 686,059 | -0.04(-0.09%) |
Jan 26, 2022 | 45.05 | 45.39 | 41.72 | 41.97 | 623,565 | -2.20(-4.97%) |
Jan 25, 2022 | 44.25 | 44.55 | 43.03 | 44.16 | 847,248 | -0.78(-1.73%) |
Jan 24, 2022 | 42.58 | 44.98 | 42.53 | 44.94 | 825,434 | +1.38(+3.16%) |
Jan 21, 2022 | 43.78 | 45.29 | 43.46 | 43.56 | 491,006 | -0.38(-0.87%) |
Jan 20, 2022 | 45.09 | 45.92 | 43.78 | 43.95 | 564,686 | -0.83(-1.85%) |
Jan 19, 2022 | 46.28 | 46.49 | 44.71 | 44.78 | 525,829 | -1.73(-3.72%) |
Jan 18, 2022 | 48.22 | 48.22 | 46.25 | 46.51 | 716,027 | -2.56(-5.22%) |
Jan 14, 2022 | 49.07 | 0 | -0.39(-0.79%) | |||
Jan 13, 2022 | 49.22 | 50.26 | 48.90 | 49.47 | 582,901 | +1.96(+4.12%) |
Jan 12, 2022 | 48.17 | 48.79 | 47.21 | 47.51 | 485,149 | -0.59(-1.23%) |
Jan 11, 2022 | 46.88 | 48.21 | 46.62 | 48.10 | 381,340 | +1.42(+3.04%) |
Jan 10, 2022 | 45.80 | 46.68 | 44.80 | 46.68 | 604,840 | +0.98(+2.15%) |
Jan 07, 2022 | 47.63 | 47.63 | 45.66 | 45.70 | 547,626 | -1.88(-3.94%) |
Jan 06, 2022 | 48.56 | 48.56 | 47.30 | 47.57 | 531,861 | -0.98(-2.02%) |
Jan 05, 2022 | 49.42 | 50.47 | 48.38 | 48.55 | 415,700 | -0.75(-1.52%) |
Jan 04, 2022 | 48.75 | 49.55 | 48.48 | 49.30 | 370,472 | +0.73(+1.51%) |
Jan 03, 2022 | 50.05 | 50.14 | 48.22 | 48.57 | 534,682 | -1.28(-2.56%) |
Dec 31, 2021 | 49.36 | 50.14 | 48.97 | 49.85 | 260,846 | +0.38(+0.78%) |
Dec 30, 2021 | 49.19 | 49.91 | 48.77 | 49.47 | 344,102 | +0.19(+0.38%) |
Dec 29, 2021 | 48.67 | 49.45 | 48.40 | 49.28 | 194,225 | +0.61(+1.25%) |
Dec 28, 2021 | 48.30 | 49.04 | 48.30 | 48.67 | 227,512 | +0.19(+0.39%) |
Dec 27, 2021 | 48.34 | 48.50 | 47.78 | 48.48 | 247,899 | +0.33(+0.69%) |
Dec 23, 2021 | 48.15 | 48.45 | 47.75 | 48.15 | 300,555 | +0.38(+0.80%) |
Dec 22, 2021 | 46.41 | 47.77 | 46.34 | 47.77 | 465,723 | +1.40(+3.02%) |
Dec 21, 2021 | 45.50 | 46.49 | 45.06 | 46.37 | 555,326 | +1.81(+4.07%) |
Dec 20, 2021 | 46.85 | 46.85 | 44.14 | 44.55 | 1,006,758 | -3.03(-6.36%) |
Dec 17, 2021 | 48.35 | 48.50 | 47.23 | 47.58 | 2,398,945 | -0.80(-1.66%) |
Dec 16, 2021 | 49.39 | 49.50 | 48.22 | 48.38 | 924,913 | -1.09(-2.20%) |
Dec 15, 2021 | 47.45 | 49.53 | 46.88 | 49.47 | 809,515 | +1.94(+4.08%) |
Dec 14, 2021 | 47.66 | 48.18 | 47.03 | 47.54 | 822,611 | -0.25(-0.52%) |
Dec 13, 2021 | 50.00 | 50.26 | 47.65 | 47.79 | 553,907 | -2.03(-4.07%) |
Dec 10, 2021 | 48.94 | 49.86 | 48.63 | 49.81 | 463,161 | +1.43(+2.95%) |
Dec 09, 2021 | 47.77 | 49.34 | 47.50 | 48.38 | 464,281 | +0.33(+0.69%) |
Dec 08, 2021 | 48.44 | 48.63 | 47.76 | 48.05 | 439,369 | +0.03(+0.06%) |
Dec 07, 2021 | 47.99 | 48.62 | 47.57 | 48.03 | 564,067 | +0.51(+1.07%) |
Dec 06, 2021 | 45.66 | 47.96 | 45.64 | 47.52 | 648,063 | +2.71(+6.04%) |
Dec 03, 2021 | 45.60 | 45.68 | 44.52 | 44.81 | 394,737 | -0.48(-1.06%) |
Dec 02, 2021 | 43.32 | 45.62 | 43.18 | 45.30 | 588,031 | +2.14(+4.97%) |
Dec 01, 2021 | 43.82 | 44.78 | 43.13 | 43.15 | 620,085 | +0.44(+1.02%) |
Nov 30, 2021 | 43.40 | 44.19 | 42.24 | 42.72 | 514,300 | -1.03(-2.35%) |
Nov 29, 2021 | 44.72 | 44.72 | 43.25 | 43.74 | 313,580 | -0.64(-1.45%) |
Nov 26, 2021 | 44.27 | 44.87 | 43.45 | 44.38 | 339,745 | -0.89(-1.97%) |
Nov 24, 2021 | 45.97 | 46.19 | 45.24 | 45.28 | 243,718 | -0.85(-1.84%) |
Nov 23, 2021 | 45.33 | 46.24 | 44.47 | 46.13 | 555,386 | +0.56(+1.23%) |
Nov 22, 2021 | 45.84 | 46.31 | 45.23 | 45.56 | 323,596 | +0.04(+0.08%) |
Nov 19, 2021 | 45.94 | 46.71 | 45.53 | 45.53 | 367,763 | -0.59(-1.28%) |
Nov 18, 2021 | 46.63 | 46.16 | 45.97 | 46.12 | 310,504 | -0.30(-0.65%) |
Nov 17, 2021 | 46.39 | 46.55 | 45.58 | 46.42 | 463,507 | -0.02(-0.04%) |
Nov 16, 2021 | 46.30 | 46.80 | 45.83 | 46.44 | 260,928 | +0.29(+0.62%) |
Nov 15, 2021 | 46.40 | 46.58 | 46.11 | 46.15 | 371,701 | +0.00(+0.00%) |
Nov 12, 2021 | 45.81 | 46.28 | 45.42 | 46.15 | 381,862 | +0.44(+0.96%) |
Nov 11, 2021 | 45.58 | 46.21 | 45.29 | 45.72 | 189,251 | +0.49(+1.09%) |
Nov 10, 2021 | 46.16 | 45.02 | 45.22 | 497,267 | -1.01(-2.18%) | |
Nov 09, 2021 | 45.39 | 46.80 | 45.39 | 46.23 | 425,427 | +1.10(+2.43%) |
Nov 08, 2021 | 45.39 | 45.63 | 44.94 | 45.13 | 330,947 | -0.07(-0.16%) |
Nov 05, 2021 | 44.20 | 45.40 | 44.20 | 45.21 | 346,078 | +1.18(+2.69%) |
Nov 04, 2021 | 44.37 | 45.11 | 43.63 | 44.02 | 387,159 | -0.03(-0.06%) |
Nov 03, 2021 | 43.08 | 44.99 | 42.95 | 44.05 | 458,142 | +1.11(+2.59%) |
Nov 02, 2021 | 44.38 | 44.38 | 42.77 | 42.93 | 330,597 | -1.38(-3.11%) |
Nov 01, 2021 | 43.32 | 44.75 | 42.57 | 44.31 | 486,905 | +1.01(+2.33%) |
Oct 29, 2021 | 43.37 | 44.34 | 43.23 | 43.30 | 524,701 | -0.27(-0.63%) |
Oct 28, 2021 | 44.36 | 45.06 | 43.32 | 43.58 | 700,997 | -0.78(-1.75%) |
Oct 27, 2021 | 44.75 | 45.97 | 44.31 | 44.36 | 511,380 | -0.04(-0.10%) |
Oct 26, 2021 | 44.88 | 44.40 | 394,929 | -0.49(-1.08%) | ||
Oct 25, 2021 | 43.95 | 45.37 | 43.94 | 44.89 | 477,376 | +0.87(+1.97%) |
Oct 22, 2021 | 44.65 | 45.18 | 43.94 | 44.02 | 326,304 | -0.53(-1.19%) |
Oct 21, 2021 | 44.53 | 44.89 | 44.05 | 44.55 | 265,882 | +0.02(+0.04%) |
Oct 20, 2021 | 43.05 | 44.82 | 42.90 | 44.53 | 415,591 | +1.50(+3.49%) |
Oct 19, 2021 | 43.72 | 43.72 | 42.85 | 43.03 | 264,735 | -0.48(-1.10%) |
Oct 18, 2021 | 42.16 | 43.64 | 42.16 | 43.51 | 380,848 | +1.04(+2.46%) |
Oct 15, 2021 | 44.16 | 44.21 | 42.46 | 42.46 | 434,286 | -0.98(-2.26%) |
Oct 14, 2021 | 42.41 | 43.57 | 42.00 | 43.45 | 562,091 | +0.68(+1.59%) |
Oct 13, 2021 | 42.93 | 43.40 | 42.60 | 42.77 | 244,000 | +0.07(+0.17%) |
Oct 12, 2021 | 42.67 | 42.98 | 42.28 | 42.69 | 249,166 | +0.34(+0.81%) |
Oct 11, 2021 | 42.00 | 42.67 | 41.85 | 42.35 | 318,977 | +0.37(+0.88%) |
Oct 08, 2021 | 42.03 | 42.33 | 41.70 | 41.98 | 354,923 | -0.04(-0.11%) |
Oct 07, 2021 | 41.19 | 42.33 | 41.19 | 42.02 | 490,970 | +1.06(+2.59%) |
Oct 06, 2021 | 40.60 | 41.25 | 40.30 | 40.96 | 543,535 | +0.04(+0.09%) |
Oct 05, 2021 | 41.24 | 41.45 | 40.78 | 40.93 | 495,444 | -0.18(-0.43%) |
Oct 04, 2021 | 40.80 | 41.36 | 40.69 | 41.10 | 534,680 | +0.13(+0.32%) |
Oct 01, 2021 | 41.61 | 41.75 | 40.84 | 40.97 | 666,982 | -0.34(-0.81%) |
Sep 30, 2021 | 42.75 | 42.86 | 41.22 | 41.31 | 477,499 | -1.19(-2.81%) |
Sep 29, 2021 | 43.33 | 43.76 | 42.35 | 42.50 | 723,342 | -0.29(-0.68%) |
Sep 28, 2021 | 44.40 | 44.40 | 42.61 | 42.79 | 660,785 | -1.78(-3.99%) |
Sep 27, 2021 | 43.14 | 44.91 | 42.76 | 44.57 | 544,684 | +1.08(+2.48%) |
Sep 24, 2021 | 43.53 | 43.84 | 42.92 | 43.49 | 341,741 | -0.04(-0.10%) |
Sep 23, 2021 | 43.93 | 44.25 | 43.46 | 43.53 | 399,213 | +0.13(+0.31%) |
Sep 22, 2021 | 43.64 | 44.33 | 43.35 | 43.40 | 456,522 | +0.24(+0.55%) |
Sep 21, 2021 | 43.54 | 43.90 | 42.54 | 43.16 | 427,284 | -0.30(-0.69%) |
Sep 20, 2021 | 44.67 | 44.75 | 42.96 | 43.46 | 628,934 | -2.11(-4.64%) |
Sep 17, 2021 | 45.04 | 45.65 | 44.93 | 45.58 | 1,045,981 | +0.51(+1.14%) |
Sep 16, 2021 | 44.42 | 45.50 | 44.35 | 45.06 | 451,435 | +0.67(+1.51%) |
Sep 15, 2021 | 43.88 | 44.55 | 43.60 | 44.39 | 427,454 | +0.51(+1.17%) |
Sep 14, 2021 | 45.06 | 45.24 | 43.73 | 43.88 | 498,688 | -0.73(-1.64%) |
Sep 13, 2021 | 45.14 | 45.14 | 43.66 | 44.61 | 567,737 | -0.25(-0.55%) |
Sep 10, 2021 | 45.24 | 45.38 | 44.74 | 44.86 | 463,526 | +0.01(+0.02%) |
Sep 09, 2021 | 45.00 | 45.15 | 44.55 | 44.85 | 402,259 | +0.03(+0.06%) |
Sep 08, 2021 | 44.93 | 45.35 | 44.40 | 44.83 | 420,349 | -0.88(-1.93%) |
Sep 07, 2021 | 45.81 | 46.29 | 45.31 | 45.71 | 293,880 | -0.29(-0.63%) |
Sep 03, 2021 | 46.49 | 46.61 | 45.80 | 46.00 | 347,058 | -0.70(-1.50%) |
Sep 02, 2021 | 47.07 | 47.23 | 46.49 | 46.70 | 355,328 | -0.28(-0.60%) |
Sep 01, 2021 | 46.50 | 47.14 | 46.31 | 46.98 | 366,833 | +0.79(+1.70%) |
Aug 31, 2021 | 46.40 | 46.51 | 45.45 | 46.20 | 748,690 | -0.13(-0.29%) |
Aug 30, 2021 | 46.86 | 46.86 | 46.06 | 46.33 | 281,902 | -0.27(-0.57%) |
Aug 27, 2021 | 45.79 | 47.08 | 45.54 | 46.59 | 545,491 | +0.95(+2.07%) |
Aug 26, 2021 | 46.12 | 46.20 | 45.14 | 45.65 | 376,544 | -0.64(-1.38%) |
Aug 25, 2021 | 46.25 | 46.84 | 45.86 | 46.28 | 448,627 | +0.00(+0.00%) |
Aug 24, 2021 | 45.47 | 47.29 | 45.16 | 46.28 | 468,520 | +1.14(+2.53%) |
Aug 23, 2021 | 45.53 | 45.65 | 44.07 | 45.14 | 360,876 | -0.38(-0.84%) |
Aug 20, 2021 | 44.30 | 45.59 | 44.11 | 45.52 | 432,440 | +1.16(+2.61%) |
Aug 19, 2021 | 43.83 | 44.79 | 43.81 | 44.37 | 372,903 | -0.15(-0.34%) |
Aug 18, 2021 | 43.90 | 45.22 | 43.44 | 44.52 | 383,464 | +0.30(+0.68%) |
Aug 17, 2021 | 45.44 | 45.61 | 43.77 | 44.22 | 417,215 | -1.95(-4.23%) |
Aug 16, 2021 | 45.28 | 46.66 | 44.96 | 46.17 | 445,333 | +0.47(+1.03%) |
Aug 13, 2021 | 46.04 | 46.31 | 45.36 | 45.70 | 231,812 | -0.27(-0.60%) |
Aug 12, 2021 | 46.66 | 46.97 | 45.43 | 45.97 | 313,070 | -0.68(-1.46%) |
Aug 11, 2021 | 45.23 | 46.73 | 44.90 | 46.66 | 333,366 | +1.38(+3.05%) |
Aug 10, 2021 | 44.88 | 45.77 | 44.69 | 45.28 | 320,306 | +0.42(+0.93%) |
Aug 09, 2021 | 45.15 | 45.63 | 44.56 | 44.86 | 287,630 | -0.47(-1.04%) |
Aug 06, 2021 | 45.95 | 46.24 | 45.13 | 45.33 | 247,269 | -0.31(-0.67%) |
Aug 05, 2021 | 45.51 | 46.16 | 45.40 | 45.64 | 398,251 | +0.31(+0.68%) |
Aug 04, 2021 | 46.47 | 46.75 | 45.32 | 45.33 | 316,684 | -1.68(-3.56%) |
Aug 03, 2021 | 47.13 | 47.26 | 46.14 | 47.01 | 550,623 | +0.43(+0.92%) |
Aug 02, 2021 | 46.97 | 47.66 | 46.20 | 46.58 | 743,805 | -0.19(-0.41%) |
Jul 30, 2021 | 46.03 | 47.46 | 46.03 | 46.77 | 634,531 | +0.53(+1.14%) |
Jul 29, 2021 | 44.96 | 47.10 | 44.96 | 46.25 | 892,305 | +1.51(+3.37%) |
Jul 28, 2021 | 44.61 | 45.10 | 44.14 | 44.74 | 737,126 | +0.25(+0.55%) |
Jul 27, 2021 | 43.93 | 44.63 | 43.56 | 44.49 | 431,985 | +0.18(+0.42%) |
Jul 26, 2021 | 45.15 | 45.71 | 44.19 | 44.31 | 320,366 | -0.65(-1.44%) |
Jul 23, 2021 | 43.91 | 45.17 | 43.55 | 44.96 | 573,362 | +1.51(+3.47%) |
Jul 22, 2021 | 43.77 | 43.81 | 42.82 | 43.45 | 412,496 | -0.58(-1.31%) |
Jul 21, 2021 | 42.83 | 44.05 | 42.81 | 44.03 | 588,267 | +1.35(+3.17%) |
Jul 20, 2021 | 41.68 | 43.02 | 41.59 | 42.68 | 626,595 | +1.18(+2.85%) |
Jul 19, 2021 | 41.40 | 42.56 | 41.16 | 41.49 | 530,297 | -0.41(-0.98%) |
Jul 16, 2021 | 42.02 | 42.76 | 41.69 | 41.90 | 804,285 | -0.03(-0.06%) |
Jul 15, 2021 | 42.12 | 42.40 | 41.37 | 41.93 | 588,812 | -0.46(-1.10%) |
Jul 14, 2021 | 42.59 | 42.98 | 42.03 | 42.40 | 695,726 | +0.77(+1.85%) |
Jul 13, 2021 | 42.77 | 43.16 | 41.32 | 41.62 | 806,221 | -1.55(-3.60%) |
Jul 12, 2021 | 43.26 | 43.26 | 42.48 | 43.18 | 440,900 | -0.06(-0.14%) |
Jul 09, 2021 | 43.12 | 43.78 | 42.87 | 43.24 | 431,490 | +0.55(+1.29%) |
Jul 08, 2021 | 43.67 | 44.12 | 42.49 | 42.69 | 758,915 | -2.13(-4.76%) |
Jul 07, 2021 | 43.79 | 45.18 | 43.77 | 44.82 | 458,073 | +1.03(+2.34%) |
Jul 06, 2021 | 45.39 | 45.39 | 43.24 | 43.79 | 732,804 | -1.66(-3.65%) |
Jul 02, 2021 | 45.77 | 45.87 | 45.12 | 45.45 | 1,112,430 | +0.10(+0.21%) |
Jul 01, 2021 | 44.48 | 45.48 | 44.27 | 45.35 | 910,551 | +0.96(+2.17%) |
Jun 30, 2021 | 44.25 | 44.77 | 43.93 | 44.39 | 474,112 | -0.10(-0.22%) |
Jun 29, 2021 | 44.39 | 45.37 | 44.26 | 44.48 | 546,341 | +0.25(+0.56%) |
Jun 28, 2021 | 44.07 | 44.73 | 43.92 | 44.24 | 667,832 | +0.51(+1.16%) |
Jun 25, 2021 | 44.40 | 44.97 | 43.73 | 43.73 | 2,480,963 | -0.89(-1.99%) |
Jun 24, 2021 | 45.34 | 45.40 | 43.87 | 44.62 | 926,402 | -0.73(-1.61%) |
Jun 23, 2021 | 45.99 | 46.02 | 44.76 | 45.34 | 664,197 | -0.50(-1.09%) |
Jun 22, 2021 | 46.24 | 46.24 | 45.46 | 45.84 | 480,004 | -0.45(-0.97%) |
Jun 21, 2021 | 46.18 | 46.79 | 45.87 | 46.29 | 388,324 | +0.50(+1.09%) |
Jun 18, 2021 | 45.87 | 47.17 | 45.62 | 45.79 | 731,839 | -0.54(-1.16%) |
Jun 17, 2021 | 45.69 | 47.00 | 44.88 | 46.33 | 731,787 | +0.53(+1.15%) |
Jun 16, 2021 | 46.87 | 46.96 | 45.75 | 45.80 | 356,248 | -1.10(-2.34%) |
Jun 15, 2021 | 46.00 | 47.28 | 45.91 | 46.90 | 482,818 | +1.08(+2.36%) |
Jun 14, 2021 | 47.13 | 47.46 | 45.69 | 45.82 | 762,018 | -1.49(-3.15%) |
Jun 11, 2021 | 46.75 | 47.52 | 46.69 | 47.31 | 347,069 | +0.92(+1.99%) |
Jun 10, 2021 | 47.40 | 47.58 | 45.85 | 46.39 | 736,144 | -1.31(-2.74%) |
Jun 09, 2021 | 49.43 | 49.43 | 47.55 | 47.69 | 465,779 | -1.61(-3.27%) |
Jun 08, 2021 | 49.55 | 49.81 | 49.26 | 49.31 | 357,128 | +0.01(+0.02%) |
Jun 07, 2021 | 49.97 | 50.05 | 48.64 | 49.30 | 456,843 | -0.42(-0.85%) |
Jun 04, 2021 | 48.75 | 49.82 | 47.99 | 49.72 | 398,110 | +1.16(+2.38%) |
Jun 03, 2021 | 48.94 | 49.08 | 47.76 | 48.56 | 426,444 | -0.88(-1.77%) |
Jun 02, 2021 | 50.60 | 50.78 | 48.97 | 49.44 | 633,352 | -1.08(-2.14%) |
Jun 01, 2021 | 51.39 | 51.54 | 49.97 | 50.52 | 705,346 | -0.32(-0.62%) |
May 28, 2021 | 51.69 | 51.69 | 50.59 | 50.83 | 717,231 | -0.37(-0.72%) |
May 27, 2021 | 51.59 | 51.62 | 50.90 | 51.20 | 463,278 | +0.20(+0.40%) |
May 26, 2021 | 50.40 | 51.35 | 50.26 | 51.00 | 400,006 | +1.13(+2.27%) |
May 25, 2021 | 49.48 | 50.72 | 49.48 | 49.87 | 500,764 | +0.64(+1.30%) |
May 24, 2021 | 48.79 | 49.59 | 48.55 | 49.23 | 347,269 | +0.87(+1.80%) |
May 21, 2021 | 50.05 | 50.12 | 48.33 | 48.36 | 494,817 | -1.11(-2.25%) |
May 20, 2021 | 48.88 | 49.76 | 48.75 | 49.47 | 477,481 | +0.64(+1.31%) |
May 19, 2021 | 48.07 | 49.12 | 47.42 | 48.83 | 388,849 | -0.28(-0.57%) |
May 18, 2021 | 50.95 | 51.28 | 49.02 | 49.12 | 424,480 | -1.76(-3.47%) |
May 17, 2021 | 51.27 | 51.28 | 49.82 | 50.88 | 408,672 | -0.90(-1.74%) |
May 14, 2021 | 51.44 | 51.90 | 50.89 | 51.78 | 334,662 | +0.93(+1.83%) |
May 13, 2021 | 48.90 | 51.39 | 48.86 | 50.85 | 733,291 | +2.13(+4.38%) |
May 12, 2021 | 51.76 | 51.91 | 48.18 | 48.72 | 864,521 | -3.47(-6.64%) |
May 11, 2021 | 53.05 | 53.90 | 51.37 | 52.19 | 737,674 | -1.94(-3.58%) |
May 10, 2021 | 54.20 | 55.66 | 53.65 | 54.12 | 547,867 | -0.01(-0.02%) |
May 07, 2021 | 52.59 | 54.16 | 52.01 | 54.13 | 507,408 | +1.86(+3.55%) |
May 06, 2021 | 52.75 | 52.75 | 51.18 | 52.28 | 479,192 | -0.18(-0.35%) |
May 05, 2021 | 52.39 | 53.02 | 51.19 | 52.46 | 718,876 | +0.34(+0.65%) |
May 04, 2021 | 51.45 | 52.35 | 51.16 | 52.12 | 544,145 | +0.25(+0.49%) |