Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.53 | 46.32 | 45.10 | 45.60 | 4,803,083 | -0.52(-1.12%) |
May 27, 2022 | 45.00 | 46.11 | 44.95 | 46.11 | 1,918,342 | +1.54(+3.46%) |
May 26, 2022 | 43.77 | 44.81 | 43.77 | 44.57 | 1,492,225 | +1.22(+2.82%) |
May 25, 2022 | 42.35 | 43.51 | 42.30 | 43.35 | 2,358,986 | +0.81(+1.90%) |
May 24, 2022 | 42.51 | 42.87 | 41.24 | 42.54 | 2,149,405 | -0.39(-0.92%) |
May 23, 2022 | 42.03 | 43.15 | 41.97 | 42.94 | 2,472,475 | +1.41(+3.40%) |
May 20, 2022 | 42.72 | 42.92 | 40.82 | 41.52 | 2,640,408 | -0.69(-1.63%) |
May 19, 2022 | 42.08 | 42.71 | 41.48 | 42.21 | 3,150,182 | -0.34(-0.80%) |
May 18, 2022 | 44.83 | 45.19 | 42.40 | 42.55 | 2,887,737 | -2.71(-5.98%) |
May 17, 2022 | 44.48 | 45.44 | 44.09 | 45.26 | 3,136,481 | +1.71(+3.93%) |
May 16, 2022 | 43.51 | 43.87 | 42.64 | 43.55 | 2,670,787 | +0.09(+0.22%) |
May 13, 2022 | 44.81 | 45.30 | 43.44 | 43.45 | 4,735,134 | -1.18(-2.63%) |
May 12, 2022 | 47.27 | 47.35 | 43.57 | 44.63 | 4,455,510 | -2.63(-5.57%) |
May 11, 2022 | 48.14 | 49.44 | 47.23 | 47.26 | 2,947,279 | -0.77(-1.61%) |
May 10, 2022 | 48.32 | 48.91 | 46.93 | 48.03 | 2,860,643 | +0.02(+0.04%) |
May 09, 2022 | 49.62 | 50.20 | 47.83 | 48.01 | 4,041,893 | -1.96(-3.91%) |
May 06, 2022 | 50.56 | 50.67 | 49.33 | 49.97 | 3,057,240 | -0.74(-1.46%) |
May 05, 2022 | 50.16 | 51.26 | 49.60 | 50.71 | 3,643,197 | +1.34(+2.71%) |
May 04, 2022 | 48.16 | 49.42 | 47.99 | 49.37 | 2,700,089 | +1.49(+3.11%) |
May 03, 2022 | 46.97 | 48.31 | 46.97 | 47.88 | 3,504,975 | +1.10(+2.36%) |
May 02, 2022 | 46.69 | 47.24 | 45.96 | 46.78 | 2,812,454 | +0.43(+0.93%) |
Apr 29, 2022 | 46.85 | 47.27 | 46.18 | 46.35 | 1,931,729 | -0.42(-0.90%) |
Apr 28, 2022 | 46.76 | 46.87 | 45.57 | 46.77 | 2,081,994 | +0.61(+1.32%) |
Apr 27, 2022 | 45.87 | 46.69 | 45.62 | 46.16 | 1,706,494 | +0.46(+1.00%) |
Apr 26, 2022 | 46.40 | 46.85 | 45.54 | 45.70 | 2,059,339 | -0.84(-1.81%) |
Apr 25, 2022 | 46.69 | 46.75 | 45.03 | 46.54 | 2,572,437 | -0.64(-1.35%) |
Apr 22, 2022 | 48.57 | 48.81 | 47.13 | 47.18 | 2,200,109 | -1.67(-3.41%) |
Apr 21, 2022 | 49.09 | 49.37 | 48.57 | 48.85 | 1,979,988 | +0.00(+0.00%) |
Apr 20, 2022 | 48.34 | 49.28 | 48.25 | 48.85 | 2,133,308 | +0.82(+1.71%) |
Apr 19, 2022 | 47.31 | 48.19 | 47.24 | 48.02 | 1,821,399 | +0.96(+2.05%) |
Apr 18, 2022 | 46.88 | 47.74 | 46.82 | 47.06 | 1,626,564 | +0.34(+0.72%) |
Apr 14, 2022 | 46.47 | 47.23 | 46.47 | 46.72 | 1,766,083 | +0.42(+0.91%) |
Apr 13, 2022 | 44.75 | 46.34 | 44.75 | 46.30 | 3,334,656 | +1.50(+3.34%) |
Apr 12, 2022 | 44.48 | 45.40 | 44.48 | 44.80 | 1,481,610 | +0.26(+0.59%) |
Apr 11, 2022 | 44.38 | 45.43 | 44.14 | 44.54 | 1,710,996 | +0.39(+0.89%) |
Apr 08, 2022 | 43.78 | 44.42 | 43.46 | 44.15 | 1,976,765 | +0.82(+1.90%) |
Apr 07, 2022 | 43.41 | 43.60 | 42.63 | 43.33 | 1,805,082 | -0.29(-0.67%) |
Apr 06, 2022 | 43.51 | 43.81 | 42.90 | 43.62 | 2,190,198 | -0.14(-0.32%) |
Apr 05, 2022 | 43.82 | 44.52 | 43.67 | 43.76 | 2,435,217 | -0.32(-0.72%) |
Apr 04, 2022 | 44.11 | 44.13 | 43.08 | 44.07 | 2,615,984 | -0.08(-0.19%) |
Apr 01, 2022 | 44.54 | 44.71 | 43.36 | 44.16 | 1,935,307 | +0.15(+0.34%) |
Mar 31, 2022 | 44.14 | 44.81 | 44.01 | 44.01 | 2,259,417 | -0.29(-0.65%) |
Mar 30, 2022 | 44.78 | 45.14 | 44.25 | 44.30 | 2,293,536 | -0.61(-1.35%) |
Mar 29, 2022 | 44.86 | 45.29 | 44.57 | 44.91 | 1,692,269 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.87 | 43.98 | 44.46 | 2,481,142 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.98 | 44.11 | 44.88 | 2,158,962 | +0.79(+1.78%) |
Mar 24, 2022 | 43.54 | 44.41 | 43.26 | 44.09 | 3,021,513 | +0.94(+2.17%) |
Mar 23, 2022 | 43.97 | 44.19 | 43.13 | 43.16 | 3,037,578 | -1.14(-2.58%) |
Mar 22, 2022 | 44.60 | 45.42 | 43.89 | 44.30 | 2,756,174 | +0.40(+0.92%) |
Mar 21, 2022 | 44.46 | 44.78 | 43.53 | 43.90 | 3,672,824 | -0.63(-1.41%) |
Mar 18, 2022 | 44.51 | 44.84 | 43.68 | 44.52 | 6,978,115 | -0.22(-0.50%) |
Mar 17, 2022 | 43.98 | 44.75 | 43.60 | 44.75 | 3,884,767 | +0.45(+1.01%) |
Mar 16, 2022 | 43.37 | 44.82 | 43.37 | 44.30 | 3,043,956 | +1.22(+2.82%) |
Mar 15, 2022 | 43.05 | 43.45 | 42.30 | 43.08 | 3,815,753 | +0.31(+0.72%) |
Mar 14, 2022 | 41.17 | 42.92 | 41.17 | 42.77 | 3,828,576 | +2.26(+5.57%) |
Mar 11, 2022 | 40.28 | 40.85 | 40.09 | 40.52 | 2,696,435 | +0.65(+1.62%) |
Mar 10, 2022 | 39.29 | 39.87 | 2,412,206 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.32 | 40.05 | 38.93 | 39.76 | 2,921,661 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.55 | 38.16 | 38.16 | 3,107,603 | -0.68(-1.76%) |
Mar 07, 2022 | 40.94 | 41.01 | 38.60 | 38.84 | 3,508,036 | -2.06(-5.03%) |
Mar 04, 2022 | 40.57 | 41.20 | 40.37 | 40.90 | 2,947,208 | -0.58(-1.40%) |
Mar 03, 2022 | 41.61 | 41.87 | 41.04 | 41.48 | 2,483,390 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.72 | 40.71 | 41.15 | 4,583,862 | +0.55(+1.36%) |
Mar 01, 2022 | 42.11 | 42.23 | 40.36 | 40.60 | 3,442,227 | -1.76(-4.15%) |
Feb 28, 2022 | 42.16 | 42.42 | 41.55 | 42.36 | 3,129,889 | -0.91(-2.10%) |
Feb 25, 2022 | 41.88 | 43.51 | 42.36 | 43.27 | 1,687,660 | +1.62(+3.89%) |
Feb 24, 2022 | 40.97 | 41.80 | 40.44 | 41.65 | 3,119,327 | -0.48(-1.13%) |
Feb 23, 2022 | 43.69 | 43.92 | 41.85 | 42.13 | 3,844,318 | -1.36(-3.12%) |
Feb 22, 2022 | 43.68 | 44.15 | 43.13 | 43.48 | 2,146,629 | -0.17(-0.39%) |
Feb 18, 2022 | 43.65 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 43.89 | 44.33 | 43.13 | 43.52 | 3,648,220 | -0.61(-1.38%) |
Feb 16, 2022 | 44.24 | 44.83 | 43.92 | 44.13 | 1,682,826 | -0.26(-0.59%) |
Feb 15, 2022 | 43.28 | 44.69 | 43.10 | 44.39 | 2,973,949 | +1.54(+3.60%) |
Feb 14, 2022 | 43.52 | 43.68 | 42.57 | 42.85 | 2,449,932 | -0.63(-1.44%) |
Feb 11, 2022 | 43.45 | 44.10 | 43.22 | 43.47 | 2,046,708 | -0.20(-0.45%) |
Feb 10, 2022 | 44.07 | 44.84 | 43.47 | 43.67 | 2,348,521 | -0.45(-1.02%) |
Feb 09, 2022 | 44.18 | 44.68 | 44.04 | 44.12 | 1,959,761 | +0.26(+0.59%) |
Feb 08, 2022 | 42.63 | 43.91 | 42.40 | 43.86 | 3,263,792 | +1.70(+4.04%) |
Feb 07, 2022 | 42.58 | 42.79 | 41.93 | 42.16 | 3,531,736 | -0.07(-0.18%) |
Feb 04, 2022 | 42.83 | 43.19 | 41.98 | 42.23 | 2,680,544 | -0.71(-1.65%) |
Feb 03, 2022 | 42.22 | 42.94 | 2,789,623 | +0.25(+0.59%) | ||
Feb 02, 2022 | 42.78 | 42.96 | 42.14 | 42.69 | 3,132,562 | -0.43(-0.99%) |
Feb 01, 2022 | 43.03 | 43.66 | 42.77 | 43.12 | 2,728,541 | +0.15(+0.35%) |
Jan 31, 2022 | 41.04 | 43.12 | 42.97 | 3,056,478 | +1.62(+3.92%) | |
Jan 28, 2022 | 40.70 | 41.44 | 40.17 | 41.35 | 2,501,095 | +0.52(+1.28%) |
Jan 27, 2022 | 40.86 | 42.05 | 40.46 | 40.83 | 2,728,310 | +0.44(+1.08%) |
Jan 26, 2022 | 41.29 | 41.98 | 40.06 | 40.39 | 1,689,256 | -0.66(-1.61%) |
Jan 25, 2022 | 41.14 | 41.57 | 40.27 | 41.05 | 2,074,246 | -0.83(-1.98%) |
Jan 24, 2022 | 40.08 | 41.99 | 39.35 | 41.88 | 3,443,730 | +1.03(+2.53%) |
Jan 21, 2022 | 42.10 | 42.30 | 40.63 | 40.84 | 2,611,055 | -1.27(-3.01%) |
Jan 20, 2022 | 42.08 | 43.22 | 41.37 | 42.11 | 3,628,847 | -0.96(-2.23%) |
Jan 19, 2022 | 42.82 | 43.42 | 42.50 | 43.07 | 2,225,169 | +0.50(+1.18%) |
Jan 18, 2022 | 43.24 | 43.46 | 42.17 | 42.57 | 1,777,246 | -1.10(-2.52%) |
Jan 14, 2022 | 43.66 | 0 | -0.32(-0.72%) | |||
Jan 13, 2022 | 43.05 | 44.22 | 42.92 | 43.98 | 2,721,714 | +1.16(+2.72%) |
Jan 12, 2022 | 42.97 | 43.23 | 42.46 | 42.82 | 2,217,281 | +0.06(+0.13%) |
Jan 11, 2022 | 42.79 | 42.89 | 42.14 | 42.76 | 2,523,708 | +0.34(+0.79%) |
Jan 10, 2022 | 43.87 | 44.36 | 42.03 | 42.43 | 1,627,069 | -1.27(-2.90%) |
Jan 07, 2022 | 43.05 | 43.85 | 42.98 | 43.69 | 1,827,456 | +0.75(+1.76%) |
Jan 06, 2022 | 43.56 | 44.08 | 42.78 | 42.94 | 2,626,200 | -0.05(-0.11%) |
Jan 05, 2022 | 42.75 | 43.83 | 42.75 | 42.98 | 3,247,056 | +0.38(+0.90%) |
Jan 04, 2022 | 41.45 | 43.29 | 41.45 | 42.60 | 2,121,415 | +1.47(+3.58%) |
Jan 03, 2022 | 41.55 | 41.99 | 41.06 | 41.13 | 1,548,631 | -0.16(-0.38%) |
Dec 31, 2021 | 40.99 | 41.36 | 40.99 | 41.29 | 1,080,582 | +0.13(+0.32%) |
Dec 30, 2021 | 41.37 | 41.84 | 41.06 | 41.16 | 915,256 | -0.06(-0.14%) |
Dec 29, 2021 | 41.13 | 41.50 | 41.01 | 41.22 | 648,258 | +0.08(+0.20%) |
Dec 28, 2021 | 40.73 | 41.25 | 40.73 | 41.13 | 1,017,282 | +0.40(+0.98%) |
Dec 27, 2021 | 40.02 | 40.74 | 39.98 | 40.73 | 1,164,727 | +0.71(+1.77%) |
Dec 23, 2021 | 40.12 | 40.44 | 39.97 | 40.02 | 1,302,599 | +0.13(+0.33%) |
Dec 22, 2021 | 40.21 | 40.39 | 39.80 | 39.89 | 1,349,944 | -0.43(-1.06%) |
Dec 21, 2021 | 40.02 | 40.50 | 39.82 | 40.32 | 1,800,294 | +0.78(+1.98%) |
Dec 20, 2021 | 40.00 | 40.19 | 38.95 | 39.54 | 2,873,135 | -1.36(-3.32%) |
Dec 17, 2021 | 41.97 | 42.10 | 40.80 | 40.90 | 4,750,691 | -1.01(-2.40%) |
Dec 16, 2021 | 41.02 | 42.32 | 41.02 | 41.91 | 2,396,816 | +1.36(+3.35%) |
Dec 15, 2021 | 40.48 | 40.58 | 39.97 | 40.55 | 1,655,241 | +0.23(+0.58%) |
Dec 14, 2021 | 40.12 | 40.92 | 40.02 | 40.31 | 2,530,659 | +0.27(+0.67%) |
Dec 13, 2021 | 40.68 | 40.71 | 39.87 | 40.04 | 1,754,851 | -0.56(-1.38%) |
Dec 10, 2021 | 41.44 | 41.44 | 40.32 | 40.60 | 1,930,541 | -0.39(-0.95%) |
Dec 09, 2021 | 41.47 | 41.52 | 40.84 | 40.99 | 2,395,160 | -0.50(-1.21%) |
Dec 08, 2021 | 42.18 | 42.73 | 41.03 | 41.50 | 3,237,500 | -0.57(-1.35%) |
Dec 07, 2021 | 42.70 | 42.82 | 41.94 | 42.06 | 2,681,813 | -0.27(-0.64%) |
Dec 06, 2021 | 42.34 | 43.43 | 42.14 | 42.33 | 3,240,511 | +0.67(+1.61%) |
Dec 03, 2021 | 41.76 | 42.95 | 41.45 | 41.66 | 2,679,926 | -0.20(-0.47%) |
Dec 02, 2021 | 40.97 | 42.14 | 40.75 | 41.86 | 2,235,719 | +1.35(+3.33%) |
Dec 01, 2021 | 41.44 | 42.35 | 40.49 | 40.51 | 4,031,370 | +0.12(+0.30%) |
Nov 30, 2021 | 42.24 | 42.26 | 40.31 | 40.39 | 4,793,054 | -2.54(-5.92%) |
Nov 29, 2021 | 43.69 | 43.84 | 42.73 | 42.93 | 1,613,290 | -0.20(-0.47%) |
Nov 26, 2021 | 42.14 | 43.28 | 41.40 | 43.13 | 1,625,779 | -0.47(-1.07%) |
Nov 24, 2021 | 44.40 | 44.60 | 43.55 | 43.60 | 1,331,503 | -1.07(-2.40%) |
Nov 23, 2021 | 45.03 | 45.36 | 44.52 | 44.67 | 1,392,920 | -0.14(-0.31%) |
Nov 22, 2021 | 43.70 | 45.14 | 43.58 | 44.81 | 1,437,385 | +1.28(+2.93%) |
Nov 19, 2021 | 44.07 | 44.19 | 43.35 | 43.53 | 2,005,591 | -1.14(-2.56%) |
Nov 18, 2021 | 45.71 | 44.92 | 44.66 | 44.68 | 1,376,730 | -0.94(-2.06%) |
Nov 17, 2021 | 45.48 | 45.99 | 45.20 | 45.62 | 2,036,416 | -0.17(-0.37%) |
Nov 16, 2021 | 45.87 | 46.53 | 45.67 | 45.79 | 1,539,127 | +0.06(+0.12%) |
Nov 15, 2021 | 45.70 | 46.07 | 45.06 | 45.73 | 1,946,281 | +0.12(+0.27%) |
Nov 12, 2021 | 46.19 | 46.39 | 45.57 | 45.61 | 1,308,274 | -0.64(-1.39%) |
Nov 11, 2021 | 45.65 | 46.48 | 45.40 | 46.25 | 1,466,802 | +0.61(+1.35%) |
Nov 10, 2021 | 44.73 | 45.64 | 2,360,932 | +0.57(+1.26%) | ||
Nov 09, 2021 | 44.59 | 45.96 | 44.47 | 45.07 | 2,769,618 | -0.42(-0.92%) |
Nov 08, 2021 | 45.40 | 46.13 | 45.17 | 45.49 | 2,851,744 | +0.33(+0.74%) |
Nov 05, 2021 | 44.88 | 46.17 | 44.73 | 45.16 | 2,125,219 | +0.73(+1.65%) |
Nov 04, 2021 | 44.60 | 45.20 | 44.18 | 44.42 | 1,351,171 | -0.42(-0.93%) |
Nov 03, 2021 | 43.60 | 45.24 | 43.60 | 44.84 | 3,760,821 | +1.19(+2.72%) |
Nov 02, 2021 | 44.49 | 44.55 | 43.48 | 43.66 | 1,863,381 | -0.60(-1.36%) |
Nov 01, 2021 | 43.10 | 44.73 | 43.81 | 44.26 | 2,056,971 | -0.29(-0.64%) |
Oct 29, 2021 | 45.28 | 45.73 | 44.44 | 44.54 | 2,174,830 | -0.78(-1.72%) |
Oct 28, 2021 | 44.67 | 45.40 | 44.31 | 45.32 | 2,411,597 | +1.15(+2.60%) |
Oct 27, 2021 | 45.05 | 45.17 | 43.66 | 44.17 | 2,426,207 | -1.18(-2.59%) |
Oct 26, 2021 | 45.18 | 45.35 | 2,002,453 | +0.37(+0.82%) | ||
Oct 25, 2021 | 45.02 | 45.60 | 44.70 | 44.98 | 1,932,903 | -0.02(-0.04%) |
Oct 22, 2021 | 45.31 | 45.81 | 44.88 | 45.00 | 1,477,082 | +0.01(+0.02%) |
Oct 21, 2021 | 45.16 | 45.48 | 44.56 | 44.99 | 1,039,818 | -0.36(-0.80%) |
Oct 20, 2021 | 44.46 | 45.45 | 44.37 | 45.35 | 1,497,954 | +0.71(+1.60%) |
Oct 19, 2021 | 44.11 | 44.67 | 43.94 | 44.64 | 1,953,590 | +0.41(+0.92%) |
Oct 18, 2021 | 43.36 | 44.69 | 43.01 | 44.23 | 2,901,385 | +1.10(+2.56%) |
Oct 15, 2021 | 45.83 | 45.83 | 43.08 | 43.13 | 3,950,701 | -2.55(-5.58%) |
Oct 14, 2021 | 46.46 | 46.58 | 45.53 | 45.67 | 2,994,491 | -0.50(-1.08%) |
Oct 13, 2021 | 47.53 | 47.63 | 45.03 | 46.17 | 2,030,264 | -1.28(-2.69%) |
Oct 12, 2021 | 47.27 | 48.16 | 47.16 | 47.45 | 1,467,126 | +0.04(+0.08%) |
Oct 11, 2021 | 46.69 | 47.87 | 46.61 | 47.41 | 1,199,846 | +0.85(+1.83%) |
Oct 08, 2021 | 47.12 | 47.38 | 46.50 | 46.56 | 1,078,913 | -0.59(-1.26%) |
Oct 07, 2021 | 47.38 | 47.83 | 47.06 | 47.16 | 1,296,373 | +0.31(+0.65%) |
Oct 06, 2021 | 47.41 | 47.80 | 45.89 | 46.85 | 1,739,534 | -0.96(-2.01%) |
Oct 05, 2021 | 47.54 | 48.12 | 46.95 | 47.81 | 996,245 | +0.33(+0.70%) |
Oct 04, 2021 | 47.07 | 47.91 | 46.76 | 47.48 | 2,044,022 | +0.31(+0.67%) |
Oct 01, 2021 | 46.25 | 47.40 | 45.95 | 47.16 | 1,822,669 | +1.02(+2.21%) |
Sep 30, 2021 | 48.17 | 48.32 | 46.03 | 46.15 | 2,094,645 | -1.90(-3.95%) |
Sep 29, 2021 | 48.18 | 48.66 | 48.03 | 48.04 | 1,389,696 | -0.09(-0.19%) |
Sep 28, 2021 | 48.38 | 48.57 | 47.85 | 48.14 | 1,314,272 | +0.24(+0.50%) |
Sep 27, 2021 | 46.84 | 48.40 | 46.84 | 47.90 | 1,091,643 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.26 | 46.72 | 1,005,187 | +0.22(+0.48%) |
Sep 23, 2021 | 45.61 | 46.73 | 45.61 | 46.50 | 1,448,015 | +1.26(+2.78%) |
Sep 22, 2021 | 45.01 | 45.75 | 44.81 | 45.24 | 1,236,812 | +0.61(+1.37%) |
Sep 21, 2021 | 45.35 | 45.61 | 44.53 | 44.63 | 1,250,641 | -0.44(-0.97%) |
Sep 20, 2021 | 44.88 | 45.27 | 44.34 | 45.06 | 1,738,975 | -0.97(-2.11%) |
Sep 17, 2021 | 46.86 | 47.01 | 45.77 | 46.03 | 3,244,678 | -0.87(-1.86%) |
Sep 16, 2021 | 47.16 | 47.39 | 46.78 | 46.91 | 2,090,030 | -0.24(-0.51%) |
Sep 15, 2021 | 46.72 | 47.44 | 46.66 | 47.15 | 1,497,343 | +0.32(+0.69%) |
Sep 14, 2021 | 47.86 | 47.86 | 46.50 | 46.82 | 1,583,053 | -0.99(-2.07%) |
Sep 13, 2021 | 48.43 | 48.66 | 47.67 | 47.81 | 1,492,343 | -0.22(-0.46%) |
Sep 10, 2021 | 48.34 | 48.71 | 47.95 | 48.04 | 1,334,414 | +0.08(+0.17%) |
Sep 09, 2021 | 47.61 | 48.16 | 47.49 | 47.95 | 1,085,546 | +0.32(+0.68%) |
Sep 08, 2021 | 47.37 | 47.93 | 47.24 | 47.63 | 892,736 | -0.04(-0.08%) |
Sep 07, 2021 | 48.68 | 48.68 | 47.54 | 47.66 | 1,154,699 | -1.05(-2.15%) |
Sep 03, 2021 | 48.64 | 49.18 | 48.57 | 48.71 | 1,938,339 | +0.07(+0.15%) |
Sep 02, 2021 | 48.04 | 48.67 | 48.01 | 48.64 | 1,292,094 | +0.71(+1.49%) |
Sep 01, 2021 | 48.40 | 48.40 | 47.64 | 47.92 | 1,275,619 | -0.27(-0.56%) |
Aug 31, 2021 | 47.51 | 48.29 | 47.44 | 48.19 | 2,064,146 | +0.69(+1.44%) |
Aug 30, 2021 | 48.29 | 48.58 | 47.50 | 47.51 | 1,216,237 | -0.60(-1.25%) |
Aug 27, 2021 | 46.99 | 48.27 | 46.99 | 48.11 | 1,716,198 | +1.36(+2.91%) |
Aug 26, 2021 | 47.44 | 47.48 | 46.70 | 46.75 | 834,296 | -0.70(-1.48%) |
Aug 25, 2021 | 46.94 | 47.76 | 46.64 | 47.45 | 842,745 | +0.48(+1.03%) |
Aug 24, 2021 | 46.24 | 47.34 | 45.93 | 46.97 | 2,001,571 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.28 | 45.95 | 2,456,832 | +0.18(+0.38%) |
Aug 20, 2021 | 45.12 | 46.08 | 45.07 | 45.78 | 1,130,055 | +0.59(+1.31%) |
Aug 19, 2021 | 45.56 | 46.04 | 44.98 | 45.18 | 1,090,052 | -0.82(-1.79%) |
Aug 18, 2021 | 46.24 | 46.97 | 45.93 | 46.01 | 1,270,864 | -0.53(-1.13%) |
Aug 17, 2021 | 46.97 | 47.15 | 46.04 | 46.54 | 1,342,166 | -0.91(-1.91%) |
Aug 16, 2021 | 47.20 | 47.76 | 46.63 | 47.44 | 2,470,782 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.80 | 47.27 | 47.43 | 1,181,920 | -0.45(-0.95%) |
Aug 12, 2021 | 48.13 | 48.20 | 47.37 | 47.89 | 1,263,579 | -0.18(-0.37%) |
Aug 11, 2021 | 47.23 | 48.34 | 46.94 | 48.06 | 2,613,027 | +1.00(+2.14%) |
Aug 10, 2021 | 45.41 | 47.33 | 45.41 | 47.06 | 2,719,332 | +1.52(+3.34%) |
Aug 09, 2021 | 44.89 | 45.69 | 44.62 | 45.54 | 1,615,620 | +0.54(+1.21%) |
Aug 06, 2021 | 44.68 | 45.44 | 44.37 | 44.99 | 1,448,241 | +0.33(+0.74%) |
Aug 05, 2021 | 44.62 | 46.33 | 44.47 | 44.66 | 2,359,205 | -0.27(-0.59%) |
Aug 04, 2021 | 45.51 | 45.82 | 44.79 | 44.93 | 1,958,231 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.84 | 2,285,590 | +1.01(+2.26%) |
Aug 02, 2021 | 45.53 | 46.30 | 44.80 | 44.83 | 1,497,229 | -0.53(-1.18%) |
Jul 30, 2021 | 45.41 | 45.96 | 44.92 | 45.36 | 1,361,112 | -0.26(-0.57%) |
Jul 29, 2021 | 46.21 | 46.33 | 45.54 | 45.62 | 1,218,007 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.29 | 45.54 | 45.87 | 1,344,645 | +0.05(+0.10%) |
Jul 27, 2021 | 45.02 | 45.82 | 44.12 | 45.82 | 2,122,540 | +0.45(+1.00%) |
Jul 26, 2021 | 44.62 | 45.39 | 44.53 | 45.37 | 1,342,463 | +0.97(+2.18%) |
Jul 23, 2021 | 44.46 | 44.54 | 43.89 | 44.40 | 1,540,420 | +0.19(+0.44%) |
Jul 22, 2021 | 44.94 | 44.94 | 44.09 | 44.21 | 948,079 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.68 | 44.89 | 44.94 | 1,192,856 | +0.23(+0.52%) |
Jul 20, 2021 | 44.31 | 45.33 | 44.31 | 44.71 | 2,383,680 | +0.47(+1.06%) |
Jul 19, 2021 | 44.29 | 44.83 | 43.68 | 44.24 | 1,536,271 | -0.94(-2.08%) |
Jul 16, 2021 | 46.70 | 46.92 | 45.06 | 45.18 | 1,905,002 | -1.18(-2.55%) |
Jul 15, 2021 | 46.81 | 47.09 | 45.91 | 46.36 | 3,040,162 | -0.89(-1.89%) |
Jul 14, 2021 | 47.50 | 48.03 | 47.13 | 47.25 | 1,298,511 | -0.29(-0.62%) |
Jul 13, 2021 | 48.80 | 48.87 | 47.45 | 47.55 | 1,386,090 | -1.12(-2.31%) |
Jul 12, 2021 | 47.43 | 48.74 | 47.04 | 48.67 | 1,281,829 | -0.06(-0.13%) |
Jul 09, 2021 | 48.68 | 49.29 | 48.31 | 48.74 | 1,664,685 | +1.05(+2.20%) |
Jul 08, 2021 | 47.29 | 48.15 | 46.74 | 47.69 | 1,696,876 | -0.46(-0.96%) |
Jul 07, 2021 | 46.80 | 48.33 | 46.76 | 48.15 | 1,605,896 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.49 | 46.31 | 47.27 | 2,587,756 | -1.31(-2.69%) |
Jul 02, 2021 | 49.10 | 49.10 | 47.96 | 48.58 | 1,439,505 | -0.59(-1.20%) |
Jul 01, 2021 | 49.48 | 49.69 | 48.97 | 49.17 | 1,202,535 | +0.11(+0.23%) |
Jun 30, 2021 | 48.35 | 49.09 | 48.10 | 49.06 | 1,382,611 | +0.60(+1.24%) |
Jun 29, 2021 | 49.18 | 49.74 | 48.28 | 48.46 | 944,208 | -0.37(-0.76%) |
Jun 28, 2021 | 49.18 | 49.27 | 48.18 | 48.83 | 2,005,840 | -0.29(-0.58%) |
Jun 25, 2021 | 49.37 | 49.98 | 49.05 | 49.11 | 1,842,012 | -0.07(-0.15%) |
Jun 24, 2021 | 49.37 | 49.49 | 48.91 | 49.19 | 918,444 | +0.18(+0.38%) |
Jun 23, 2021 | 49.50 | 49.74 | 48.99 | 49.00 | 1,032,033 | -0.41(-0.82%) |
Jun 22, 2021 | 49.61 | 49.80 | 48.84 | 49.41 | 1,026,779 | -0.22(-0.45%) |
Jun 21, 2021 | 49.41 | 49.86 | 49.11 | 49.63 | 1,369,460 | +1.67(+3.48%) |
Jun 18, 2021 | 47.53 | 48.64 | 47.39 | 47.96 | 3,431,840 | -0.69(-1.42%) |
Jun 17, 2021 | 51.14 | 51.26 | 48.10 | 48.65 | 2,591,695 | -2.29(-4.49%) |
Jun 16, 2021 | 51.65 | 51.96 | 50.75 | 50.94 | 1,725,865 | -1.10(-2.11%) |
Jun 15, 2021 | 51.51 | 52.27 | 51.16 | 52.04 | 1,662,260 | +1.09(+2.14%) |
Jun 14, 2021 | 52.63 | 53.16 | 50.61 | 50.95 | 2,435,684 | -1.91(-3.61%) |
Jun 11, 2021 | 52.17 | 53.05 | 51.84 | 52.86 | 2,176,819 | +1.10(+2.12%) |
Jun 10, 2021 | 53.11 | 53.28 | 51.67 | 51.76 | 2,360,790 | -0.71(-1.35%) |
Jun 09, 2021 | 53.52 | 53.52 | 52.45 | 52.47 | 1,752,463 | -1.20(-2.23%) |
Jun 08, 2021 | 53.18 | 53.91 | 52.34 | 53.67 | 1,513,539 | +0.30(+0.55%) |
Jun 07, 2021 | 54.37 | 54.49 | 53.19 | 53.37 | 1,814,122 | -0.99(-1.81%) |
Jun 04, 2021 | 54.43 | 54.90 | 54.05 | 54.36 | 1,196,495 | +0.14(+0.26%) |
Jun 03, 2021 | 53.98 | 54.34 | 53.55 | 54.22 | 1,034,898 | +0.05(+0.09%) |
Jun 02, 2021 | 55.10 | 55.10 | 54.02 | 54.17 | 1,386,848 | -0.63(-1.14%) |