Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.77 | 38.88 | 38.16 | 38.31 | 137,422 | -0.67(-1.72%) |
May 27, 2022 | 38.32 | 38.98 | 38.32 | 38.98 | 217,457 | +0.68(+1.78%) |
May 26, 2022 | 37.57 | 38.61 | 37.57 | 38.30 | 240,050 | +1.16(+3.12%) |
May 25, 2022 | 35.41 | 37.40 | 35.41 | 37.14 | 304,709 | +1.65(+4.65%) |
May 24, 2022 | 36.00 | 36.03 | 34.80 | 35.49 | 260,781 | -1.03(-2.82%) |
May 23, 2022 | 36.61 | 36.87 | 36.11 | 36.52 | 239,279 | +0.18(+0.50%) |
May 20, 2022 | 37.26 | 37.26 | 35.41 | 36.34 | 280,591 | -0.46(-1.25%) |
May 19, 2022 | 36.50 | 37.37 | 36.28 | 36.80 | 238,240 | -0.07(-0.19%) |
May 18, 2022 | 38.28 | 38.34 | 36.57 | 36.87 | 602,246 | -2.08(-5.34%) |
May 17, 2022 | 38.43 | 38.95 | 38.13 | 38.95 | 392,112 | +1.28(+3.40%) |
May 16, 2022 | 37.84 | 38.17 | 37.47 | 37.67 | 180,680 | -0.22(-0.58%) |
May 13, 2022 | 37.43 | 38.33 | 37.34 | 37.89 | 248,152 | +1.04(+2.82%) |
May 12, 2022 | 36.30 | 37.22 | 36.08 | 36.85 | 884,796 | +0.42(+1.15%) |
May 11, 2022 | 37.22 | 37.95 | 36.33 | 36.43 | 138,300 | -0.84(-2.25%) |
May 10, 2022 | 37.97 | 38.12 | 36.39 | 37.27 | 273,554 | -0.26(-0.69%) |
May 09, 2022 | 37.87 | 38.28 | 37.36 | 37.53 | 210,765 | -1.03(-2.67%) |
May 06, 2022 | 38.81 | 39.15 | 38.00 | 38.56 | 292,771 | -0.37(-0.95%) |
May 05, 2022 | 39.84 | 39.86 | 38.37 | 38.93 | 279,204 | -1.45(-3.59%) |
May 04, 2022 | 39.53 | 40.44 | 38.77 | 40.38 | 171,253 | +1.04(+2.64%) |
May 03, 2022 | 38.91 | 39.48 | 38.61 | 39.34 | 129,360 | +0.57(+1.47%) |
May 02, 2022 | 38.03 | 38.85 | 37.80 | 38.77 | 108,875 | +0.74(+1.95%) |
Apr 29, 2022 | 38.88 | 39.32 | 37.97 | 38.03 | 95,115 | -1.01(-2.59%) |
Apr 28, 2022 | 38.59 | 39.30 | 37.63 | 39.04 | 93,417 | +1.03(+2.71%) |
Apr 27, 2022 | 38.19 | 38.49 | 37.69 | 38.01 | 146,939 | -0.06(-0.16%) |
Apr 26, 2022 | 39.03 | 39.12 | 38.02 | 38.07 | 182,317 | -1.30(-3.30%) |
Apr 25, 2022 | 38.73 | 39.48 | 38.21 | 39.37 | 166,968 | +0.29(+0.74%) |
Apr 22, 2022 | 40.08 | 40.18 | 38.95 | 39.08 | 147,155 | -1.12(-2.79%) |
Apr 21, 2022 | 41.51 | 41.59 | 40.01 | 40.20 | 189,833 | -0.87(-2.12%) |
Apr 20, 2022 | 41.24 | 41.58 | 41.03 | 41.07 | 161,582 | +0.09(+0.22%) |
Apr 19, 2022 | 39.87 | 41.16 | 39.87 | 40.98 | 246,521 | +1.08(+2.71%) |
Apr 18, 2022 | 39.89 | 40.20 | 39.71 | 39.90 | 173,716 | +0.00(+0.00%) |
Apr 14, 2022 | 40.15 | 40.57 | 39.86 | 39.90 | 197,048 | -0.14(-0.35%) |
Apr 13, 2022 | 39.24 | 40.13 | 39.24 | 40.04 | 189,299 | +0.87(+2.22%) |
Apr 12, 2022 | 39.18 | 39.96 | 39.01 | 39.17 | 195,510 | +0.50(+1.29%) |
Apr 11, 2022 | 38.59 | 39.50 | 38.59 | 38.67 | 134,408 | -0.16(-0.41%) |
Apr 08, 2022 | 38.64 | 39.30 | 38.44 | 38.83 | 152,062 | +0.18(+0.47%) |
Apr 07, 2022 | 38.45 | 38.81 | 37.85 | 38.65 | 316,002 | +0.18(+0.47%) |
Apr 06, 2022 | 38.90 | 38.90 | 38.15 | 38.47 | 180,008 | -0.70(-1.79%) |
Apr 05, 2022 | 40.24 | 40.50 | 39.05 | 39.17 | 124,688 | -1.03(-2.56%) |
Apr 04, 2022 | 40.35 | 40.38 | 39.87 | 40.20 | 146,656 | +0.10(+0.25%) |
Apr 01, 2022 | 40.38 | 40.62 | 39.75 | 40.10 | 127,138 | +0.00(+0.00%) |
Mar 31, 2022 | 40.77 | 40.83 | 40.06 | 40.10 | 228,655 | -0.73(-1.79%) |
Mar 30, 2022 | 42.01 | 42.01 | 40.69 | 40.83 | 118,925 | -1.28(-3.04%) |
Mar 29, 2022 | 41.17 | 42.21 | 41.17 | 42.11 | 229,634 | +1.25(+3.06%) |
Mar 28, 2022 | 41.01 | 41.03 | 40.37 | 40.86 | 315,344 | -0.27(-0.66%) |
Mar 25, 2022 | 41.32 | 41.36 | 40.85 | 41.13 | 165,326 | +0.01(+0.02%) |
Mar 24, 2022 | 41.17 | 41.23 | 40.83 | 41.12 | 139,776 | +0.23(+0.56%) |
Mar 23, 2022 | 41.60 | 41.66 | 40.83 | 40.89 | 259,813 | -0.97(-2.32%) |
Mar 22, 2022 | 42.02 | 42.52 | 41.42 | 41.86 | 187,776 | +0.18(+0.43%) |
Mar 21, 2022 | 42.40 | 42.65 | 41.41 | 41.68 | 165,243 | -0.60(-1.42%) |
Mar 18, 2022 | 42.00 | 42.34 | 41.64 | 42.28 | 151,312 | +0.12(+0.28%) |
Mar 17, 2022 | 41.56 | 42.23 | 41.36 | 42.16 | 181,164 | +0.72(+1.74%) |
Mar 16, 2022 | 40.73 | 41.49 | 40.59 | 41.44 | 179,910 | +1.29(+3.21%) |
Mar 15, 2022 | 39.85 | 40.22 | 39.69 | 40.15 | 198,317 | +0.40(+1.01%) |
Mar 14, 2022 | 40.16 | 40.41 | 39.55 | 39.75 | 147,827 | -0.29(-0.72%) |
Mar 11, 2022 | 40.81 | 40.85 | 40.01 | 40.04 | 141,073 | -0.54(-1.33%) |
Mar 10, 2022 | 40.02 | 40.60 | 39.98 | 40.58 | 227,607 | +0.11(+0.27%) |
Mar 09, 2022 | 40.27 | 40.68 | 40.13 | 40.47 | 160,562 | +0.87(+2.20%) |
Mar 08, 2022 | 39.47 | 40.58 | 39.25 | 39.60 | 484,716 | +0.30(+0.76%) |
Mar 07, 2022 | 40.69 | 40.83 | 39.20 | 39.30 | 232,840 | -1.44(-3.53%) |
Mar 04, 2022 | 41.14 | 41.14 | 40.37 | 40.74 | 214,996 | -0.69(-1.67%) |
Mar 03, 2022 | 41.86 | 41.91 | 41.01 | 41.43 | 193,060 | -0.31(-0.74%) |
Mar 02, 2022 | 40.65 | 41.91 | 40.62 | 41.74 | 179,287 | +1.35(+3.34%) |
Mar 01, 2022 | 41.40 | 41.45 | 40.15 | 40.39 | 113,705 | -0.92(-2.23%) |
Feb 28, 2022 | 40.76 | 41.43 | 40.51 | 41.31 | 243,092 | +0.26(+0.63%) |
Feb 25, 2022 | 40.30 | 41.12 | 40.23 | 41.05 | 150,033 | +0.99(+2.47%) |
Feb 24, 2022 | 38.45 | 40.21 | 38.45 | 40.06 | 971,423 | +0.52(+1.32%) |
Feb 23, 2022 | 40.48 | 40.52 | 39.41 | 39.54 | 255,455 | -0.55(-1.37%) |
Feb 22, 2022 | 41.01 | 41.19 | 39.89 | 40.09 | 222,995 | -0.98(-2.39%) |
Feb 18, 2022 | 41.07 | 0 | -0.13(-0.32%) | |||
Feb 17, 2022 | 41.65 | 41.76 | 41.04 | 41.20 | 295,742 | -0.74(-1.76%) |
Feb 16, 2022 | 41.67 | 42.12 | 41.57 | 41.94 | 129,533 | +0.24(+0.58%) |
Feb 15, 2022 | 41.21 | 41.77 | 41.04 | 41.70 | 180,804 | +0.98(+2.41%) |
Feb 14, 2022 | 40.95 | 41.15 | 40.54 | 40.72 | 132,325 | -0.12(-0.29%) |
Feb 11, 2022 | 41.10 | 41.48 | 40.46 | 40.84 | 154,138 | -0.15(-0.37%) |
Feb 10, 2022 | 40.97 | 41.98 | 40.77 | 40.99 | 141,789 | -0.47(-1.13%) |
Feb 09, 2022 | 41.31 | 41.54 | 41.16 | 41.46 | 202,202 | +0.49(+1.20%) |
Feb 08, 2022 | 40.08 | 41.04 | 40.02 | 40.97 | 159,324 | +0.92(+2.30%) |
Feb 07, 2022 | 40.09 | 40.40 | 39.83 | 40.05 | 175,252 | +0.07(+0.18%) |
Feb 04, 2022 | 40.21 | 40.29 | 39.24 | 39.98 | 292,517 | -0.31(-0.77%) |
Feb 03, 2022 | 40.73 | 40.20 | 40.29 | 186,599 | -0.83(-2.02%) | |
Feb 02, 2022 | 41.54 | 41.54 | 40.62 | 41.12 | 175,765 | -0.17(-0.41%) |
Feb 01, 2022 | 40.67 | 41.37 | 40.20 | 41.29 | 179,649 | +0.78(+1.93%) |
Jan 31, 2022 | 39.54 | 40.54 | 40.51 | 174,544 | +0.83(+2.09%) | |
Jan 28, 2022 | 39.58 | 39.72 | 38.50 | 39.68 | 189,951 | +0.24(+0.61%) |
Jan 27, 2022 | 40.13 | 40.72 | 39.20 | 39.44 | 193,043 | -0.32(-0.80%) |
Jan 26, 2022 | 41.07 | 41.29 | 39.65 | 39.76 | 408,942 | -0.76(-1.88%) |
Jan 25, 2022 | 40.25 | 40.98 | 39.52 | 40.52 | 424,577 | -0.38(-0.93%) |
Jan 24, 2022 | 38.85 | 40.92 | 38.60 | 40.90 | 559,620 | +1.45(+3.68%) |
Jan 21, 2022 | 39.67 | 40.55 | 39.22 | 39.45 | 568,669 | -0.44(-1.10%) |
Jan 20, 2022 | 41.33 | 41.66 | 39.77 | 39.89 | 282,692 | -1.11(-2.71%) |
Jan 19, 2022 | 41.81 | 41.83 | 41.00 | 41.00 | 175,786 | -0.57(-1.37%) |
Jan 18, 2022 | 42.20 | 42.28 | 41.49 | 41.57 | 265,915 | -0.91(-2.14%) |
Jan 14, 2022 | 42.48 | 0 | -0.15(-0.35%) | |||
Jan 13, 2022 | 42.67 | 43.20 | 42.46 | 42.63 | 203,693 | +0.19(+0.45%) |
Jan 12, 2022 | 42.96 | 43.06 | 42.10 | 42.44 | 253,837 | -0.25(-0.59%) |
Jan 11, 2022 | 42.46 | 42.81 | 41.89 | 42.69 | 216,973 | +0.34(+0.80%) |
Jan 10, 2022 | 42.28 | 42.43 | 41.49 | 42.35 | 366,354 | -0.19(-0.45%) |
Jan 07, 2022 | 43.11 | 43.36 | 42.48 | 42.54 | 186,889 | -0.54(-1.25%) |
Jan 06, 2022 | 43.07 | 43.42 | 42.63 | 43.08 | 312,662 | +0.29(+0.68%) |
Jan 05, 2022 | 43.96 | 44.26 | 42.79 | 42.79 | 202,551 | -1.05(-2.40%) |
Jan 04, 2022 | 43.53 | 44.00 | 43.45 | 43.84 | 210,091 | +0.50(+1.15%) |
Jan 03, 2022 | 43.09 | 43.98 | 43.05 | 43.34 | 188,330 | +0.57(+1.33%) |
Dec 31, 2021 | 42.78 | 42.95 | 42.52 | 42.77 | 199,450 | +0.05(+0.12%) |
Dec 30, 2021 | 42.88 | 43.31 | 42.67 | 42.72 | 153,561 | -0.15(-0.35%) |
Dec 29, 2021 | 42.48 | 42.99 | 42.45 | 42.87 | 156,469 | +0.27(+0.63%) |
Dec 28, 2021 | 42.76 | 43.13 | 42.52 | 42.60 | 235,614 | -0.18(-0.42%) |
Dec 27, 2021 | 42.18 | 42.78 | 41.95 | 42.78 | 127,112 | +0.76(+1.81%) |
Dec 23, 2021 | 42.04 | 42.25 | 41.77 | 42.02 | 176,978 | -0.82(-1.91%) |
Dec 22, 2021 | 42.43 | 42.88 | 42.05 | 42.84 | 146,646 | +0.50(+1.18%) |
Dec 21, 2021 | 41.63 | 42.39 | 41.63 | 42.34 | 135,298 | +1.20(+2.92%) |
Dec 20, 2021 | 41.52 | 41.52 | 40.44 | 41.14 | 377,270 | -0.93(-2.21%) |
Dec 17, 2021 | 41.67 | 42.43 | 41.37 | 42.07 | 90,684 | +0.19(+0.45%) |
Dec 16, 2021 | 43.30 | 43.30 | 41.80 | 41.88 | 111,209 | -1.08(-2.51%) |
Dec 15, 2021 | 42.50 | 43.05 | 41.56 | 42.96 | 205,020 | +0.56(+1.32%) |
Dec 14, 2021 | 42.39 | 43.19 | 42.23 | 42.40 | 141,304 | -0.19(-0.45%) |
Dec 13, 2021 | 43.64 | 43.64 | 42.30 | 42.59 | 105,209 | -1.08(-2.47%) |
Dec 10, 2021 | 44.05 | 44.09 | 43.19 | 43.67 | 79,194 | +0.01(+0.02%) |
Dec 09, 2021 | 44.06 | 44.24 | 43.65 | 43.66 | 75,071 | -0.68(-1.53%) |
Dec 08, 2021 | 44.66 | 44.73 | 44.30 | 44.34 | 131,281 | -0.12(-0.27%) |
Dec 07, 2021 | 44.39 | 44.92 | 44.09 | 44.46 | 224,135 | +0.72(+1.65%) |
Dec 06, 2021 | 43.17 | 44.12 | 42.88 | 43.74 | 99,735 | +1.04(+2.44%) |
Dec 03, 2021 | 43.28 | 43.40 | 42.30 | 42.70 | 162,089 | -0.31(-0.72%) |
Dec 02, 2021 | 42.16 | 43.24 | 41.90 | 43.01 | 206,687 | +1.10(+2.62%) |
Dec 01, 2021 | 43.91 | 44.11 | 41.89 | 41.91 | 129,612 | -1.01(-2.35%) |
Nov 30, 2021 | 43.53 | 43.69 | 42.36 | 42.92 | 162,552 | -1.04(-2.37%) |
Nov 29, 2021 | 45.13 | 45.13 | 43.70 | 43.96 | 142,811 | -0.32(-0.72%) |
Nov 26, 2021 | 44.46 | 44.56 | 43.46 | 44.28 | 120,125 | -1.69(-3.68%) |
Nov 24, 2021 | 46.00 | 46.09 | 45.59 | 45.97 | 98,156 | -0.37(-0.80%) |
Nov 23, 2021 | 46.44 | 46.70 | 45.89 | 46.34 | 79,702 | -0.34(-0.73%) |
Nov 22, 2021 | 46.27 | 47.05 | 46.16 | 46.68 | 104,828 | +0.82(+1.79%) |
Nov 19, 2021 | 46.36 | 46.43 | 45.81 | 45.86 | 94,766 | -0.87(-1.86%) |
Nov 18, 2021 | 46.78 | 46.74 | 46.62 | 46.73 | 115,538 | +0.37(+0.80%) |
Nov 17, 2021 | 47.22 | 47.22 | 46.21 | 46.36 | 129,770 | -0.82(-1.74%) |
Nov 16, 2021 | 46.80 | 47.33 | 46.55 | 47.18 | 97,781 | +0.41(+0.88%) |
Nov 15, 2021 | 47.07 | 47.11 | 46.45 | 46.77 | 156,294 | +0.07(+0.15%) |
Nov 12, 2021 | 46.94 | 46.94 | 46.63 | 46.70 | 114,955 | -0.03(-0.06%) |
Nov 11, 2021 | 46.57 | 46.90 | 46.37 | 46.73 | 174,971 | +0.63(+1.37%) |
Nov 10, 2021 | 46.76 | 46.10 | 75,149 | -0.85(-1.81%) | ||
Nov 09, 2021 | 46.92 | 47.09 | 46.56 | 46.95 | 151,585 | +0.02(+0.04%) |
Nov 08, 2021 | 47.19 | 47.29 | 46.85 | 46.93 | 101,832 | +0.02(+0.04%) |
Nov 05, 2021 | 46.69 | 47.15 | 46.52 | 46.91 | 232,233 | +0.88(+1.91%) |
Nov 04, 2021 | 46.38 | 46.60 | 45.77 | 46.03 | 273,218 | -0.08(-0.17%) |
Nov 03, 2021 | 44.85 | 46.36 | 44.81 | 46.11 | 181,962 | +1.64(+3.69%) |
Nov 02, 2021 | 44.45 | 44.60 | 43.96 | 44.47 | 191,331 | +0.00(+0.00%) |
Nov 01, 2021 | 43.16 | 44.53 | 42.92 | 44.47 | 125,285 | +1.55(+3.61%) |
Oct 29, 2021 | 42.93 | 43.18 | 42.67 | 42.92 | 98,314 | -0.04(-0.09%) |
Oct 28, 2021 | 42.59 | 43.12 | 42.54 | 42.96 | 98,600 | +0.71(+1.68%) |
Oct 27, 2021 | 43.22 | 43.22 | 42.19 | 42.25 | 110,009 | -1.00(-2.31%) |
Oct 26, 2021 | 44.36 | 43.23 | 43.25 | 161,849 | -1.07(-2.41%) | |
Oct 25, 2021 | 44.00 | 44.41 | 43.99 | 44.32 | 76,739 | +0.52(+1.19%) |
Oct 22, 2021 | 44.02 | 44.12 | 43.63 | 43.80 | 76,057 | -0.13(-0.30%) |
Oct 21, 2021 | 43.68 | 44.10 | 43.60 | 43.93 | 68,602 | +0.29(+0.66%) |
Oct 20, 2021 | 43.42 | 43.99 | 43.22 | 43.64 | 155,503 | +0.26(+0.60%) |
Oct 19, 2021 | 43.97 | 43.97 | 43.23 | 43.38 | 148,471 | -0.31(-0.71%) |
Oct 18, 2021 | 43.31 | 43.74 | 43.16 | 43.69 | 134,750 | +0.31(+0.71%) |
Oct 15, 2021 | 44.00 | 44.23 | 43.35 | 43.38 | 179,488 | -0.17(-0.39%) |
Oct 14, 2021 | 43.60 | 43.68 | 43.33 | 43.55 | 153,642 | +0.46(+1.07%) |
Oct 13, 2021 | 43.26 | 43.26 | 42.55 | 43.09 | 331,081 | -0.06(-0.14%) |
Oct 12, 2021 | 43.23 | 43.35 | 42.92 | 43.15 | 163,188 | +0.17(+0.40%) |
Oct 11, 2021 | 43.26 | 43.64 | 42.98 | 42.98 | 116,777 | -0.24(-0.56%) |
Oct 08, 2021 | 43.53 | 43.70 | 43.19 | 43.22 | 118,229 | -0.28(-0.64%) |
Oct 07, 2021 | 42.97 | 43.70 | 42.97 | 43.50 | 209,063 | +1.03(+2.43%) |
Oct 06, 2021 | 42.70 | 42.98 | 41.92 | 42.47 | 148,445 | -0.76(-1.76%) |
Oct 05, 2021 | 43.39 | 43.67 | 42.99 | 43.23 | 177,571 | +0.02(+0.05%) |
Oct 04, 2021 | 43.19 | 43.44 | 42.98 | 43.21 | 134,514 | +0.10(+0.23%) |
Oct 01, 2021 | 42.70 | 43.42 | 42.21 | 43.11 | 175,621 | +0.69(+1.63%) |
Sep 30, 2021 | 43.99 | 43.99 | 42.39 | 42.42 | 149,661 | -1.72(-3.90%) |
Sep 29, 2021 | 44.29 | 44.43 | 43.95 | 44.14 | 91,260 | +0.07(+0.16%) |
Sep 28, 2021 | 44.33 | 44.72 | 43.98 | 44.07 | 125,768 | -0.40(-0.90%) |
Sep 27, 2021 | 43.34 | 44.80 | 43.34 | 44.47 | 91,061 | +1.26(+2.92%) |
Sep 24, 2021 | 42.95 | 43.51 | 42.83 | 43.21 | 113,952 | +0.05(+0.12%) |
Sep 23, 2021 | 42.78 | 43.57 | 42.71 | 43.16 | 77,361 | +0.68(+1.60%) |
Sep 22, 2021 | 41.99 | 42.94 | 41.99 | 42.48 | 73,334 | +0.87(+2.09%) |
Sep 21, 2021 | 41.99 | 42.09 | 41.15 | 41.61 | 83,395 | -0.04(-0.10%) |
Sep 20, 2021 | 41.44 | 41.81 | 41.00 | 41.65 | 109,931 | -0.85(-2.00%) |
Sep 17, 2021 | 42.53 | 42.69 | 42.17 | 42.50 | 42,624 | -0.05(-0.12%) |
Sep 16, 2021 | 42.44 | 42.82 | 42.27 | 42.55 | 96,870 | +0.08(+0.19%) |
Sep 15, 2021 | 41.86 | 42.47 | 41.74 | 42.47 | 59,636 | +0.58(+1.38%) |
Sep 14, 2021 | 42.68 | 42.68 | 41.70 | 41.89 | 70,175 | -0.54(-1.27%) |
Sep 13, 2021 | 42.64 | 42.64 | 42.00 | 42.43 | 71,632 | +0.10(+0.24%) |
Sep 10, 2021 | 43.00 | 43.05 | 42.28 | 42.33 | 113,860 | -0.38(-0.89%) |
Sep 09, 2021 | 42.38 | 42.98 | 42.30 | 42.71 | 58,897 | +0.26(+0.61%) |
Sep 08, 2021 | 43.03 | 43.03 | 42.29 | 42.45 | 108,807 | -0.61(-1.42%) |
Sep 07, 2021 | 43.77 | 43.95 | 43.06 | 43.06 | 90,392 | -0.79(-1.80%) |
Sep 03, 2021 | 44.12 | 44.12 | 43.62 | 43.85 | 77,567 | -0.31(-0.70%) |
Sep 02, 2021 | 44.45 | 44.52 | 44.12 | 44.16 | 93,993 | -0.05(-0.11%) |
Sep 01, 2021 | 44.20 | 44.34 | 43.72 | 44.21 | 113,456 | +0.31(+0.71%) |
Aug 31, 2021 | 44.11 | 44.26 | 43.64 | 43.90 | 57,097 | -0.31(-0.70%) |
Aug 30, 2021 | 44.66 | 44.66 | 44.10 | 44.21 | 84,309 | -0.19(-0.43%) |
Aug 27, 2021 | 43.42 | 44.48 | 43.39 | 44.40 | 46,814 | +1.00(+2.30%) |
Aug 26, 2021 | 44.03 | 44.03 | 43.22 | 43.40 | 78,490 | -0.69(-1.56%) |
Aug 25, 2021 | 44.08 | 44.34 | 43.93 | 44.09 | 64,812 | +0.10(+0.23%) |
Aug 24, 2021 | 43.55 | 44.13 | 43.51 | 43.99 | 68,314 | +0.64(+1.48%) |
Aug 23, 2021 | 43.33 | 43.44 | 42.98 | 43.35 | 154,649 | +0.44(+1.03%) |
Aug 20, 2021 | 42.33 | 42.98 | 42.27 | 42.91 | 54,271 | +0.56(+1.32%) |
Aug 19, 2021 | 42.40 | 42.75 | 42.08 | 42.35 | 62,110 | -0.50(-1.17%) |
Aug 18, 2021 | 43.20 | 43.74 | 42.85 | 42.85 | 496,827 | -0.34(-0.79%) |
Aug 17, 2021 | 43.89 | 43.89 | 42.66 | 43.19 | 119,991 | -1.11(-2.51%) |
Aug 16, 2021 | 44.04 | 44.44 | 43.66 | 44.30 | 53,121 | -0.10(-0.23%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.28 | 44.40 | 99,375 | -0.45(-1.00%) |
Aug 12, 2021 | 44.95 | 45.06 | 44.39 | 44.85 | 104,204 | -0.01(-0.02%) |
Aug 11, 2021 | 44.30 | 44.86 | 43.92 | 44.86 | 214,394 | +0.60(+1.36%) |
Aug 10, 2021 | 43.24 | 44.32 | 43.19 | 44.26 | 55,666 | +0.90(+2.08%) |
Aug 09, 2021 | 43.58 | 43.62 | 43.04 | 43.36 | 81,469 | -0.27(-0.62%) |
Aug 06, 2021 | 43.58 | 43.79 | 43.41 | 43.63 | 66,769 | +0.40(+0.93%) |
Aug 05, 2021 | 42.84 | 43.46 | 42.84 | 43.23 | 52,124 | +0.59(+1.38%) |
Aug 04, 2021 | 43.33 | 43.42 | 42.61 | 42.64 | 65,516 | -0.93(-2.13%) |
Aug 03, 2021 | 43.23 | 43.73 | 42.42 | 43.57 | 421,784 | +0.58(+1.35%) |
Aug 02, 2021 | 43.20 | 43.93 | 42.92 | 42.99 | 114,859 | -0.10(-0.23%) |
Jul 30, 2021 | 43.23 | 43.79 | 42.87 | 43.09 | 95,021 | -0.31(-0.71%) |
Jul 29, 2021 | 43.21 | 43.85 | 43.21 | 43.40 | 62,390 | +0.65(+1.52%) |
Jul 28, 2021 | 42.86 | 43.10 | 42.12 | 42.75 | 109,232 | +0.19(+0.45%) |
Jul 27, 2021 | 42.84 | 42.84 | 42.13 | 42.56 | 114,388 | -0.42(-0.98%) |
Jul 26, 2021 | 42.58 | 43.22 | 42.58 | 42.98 | 72,371 | +0.40(+0.94%) |
Jul 23, 2021 | 42.49 | 42.59 | 42.09 | 42.58 | 75,438 | +0.40(+0.95%) |
Jul 22, 2021 | 43.06 | 43.06 | 41.98 | 42.18 | 99,251 | -0.95(-2.20%) |
Jul 21, 2021 | 42.68 | 43.45 | 42.65 | 43.13 | 164,222 | +0.84(+1.99%) |
Jul 20, 2021 | 41.19 | 42.55 | 40.92 | 42.29 | 112,982 | +1.28(+3.12%) |
Jul 19, 2021 | 40.95 | 41.53 | 40.38 | 41.01 | 208,217 | -0.73(-1.75%) |
Jul 16, 2021 | 43.05 | 43.20 | 41.66 | 41.74 | 96,400 | -0.86(-2.02%) |
Jul 15, 2021 | 42.80 | 43.04 | 42.10 | 42.60 | 443,581 | -0.53(-1.23%) |
Jul 14, 2021 | 43.74 | 44.23 | 43.05 | 43.13 | 144,895 | -0.45(-1.03%) |
Jul 13, 2021 | 44.31 | 44.31 | 43.55 | 43.58 | 106,495 | -0.91(-2.05%) |
Jul 12, 2021 | 44.19 | 44.50 | 43.82 | 44.49 | 59,489 | +0.14(+0.32%) |
Jul 09, 2021 | 43.48 | 44.36 | 43.37 | 44.35 | 96,658 | +1.84(+4.33%) |
Jul 08, 2021 | 41.97 | 43.05 | 41.48 | 42.51 | 109,442 | -0.47(-1.09%) |
Jul 07, 2021 | 43.21 | 43.49 | 42.55 | 42.98 | 87,842 | -0.36(-0.83%) |
Jul 06, 2021 | 44.33 | 44.34 | 42.84 | 43.34 | 105,452 | -1.07(-2.41%) |
Jul 02, 2021 | 45.19 | 45.19 | 44.32 | 44.41 | 122,949 | -0.61(-1.35%) |
Jul 01, 2021 | 45.01 | 45.12 | 44.70 | 45.02 | 75,613 | +0.41(+0.92%) |
Jun 30, 2021 | 44.13 | 44.73 | 44.01 | 44.61 | 48,873 | +0.40(+0.90%) |
Jun 29, 2021 | 44.40 | 44.70 | 44.13 | 44.21 | 110,931 | -0.14(-0.32%) |
Jun 28, 2021 | 44.76 | 44.76 | 44.00 | 44.35 | 115,011 | -0.36(-0.81%) |
Jun 25, 2021 | 44.75 | 45.36 | 44.71 | 44.71 | 118,255 | +0.11(+0.25%) |
Jun 24, 2021 | 44.32 | 44.62 | 43.87 | 44.60 | 80,918 | +0.65(+1.48%) |
Jun 23, 2021 | 43.78 | 44.25 | 43.72 | 43.95 | 75,722 | +0.19(+0.43%) |
Jun 22, 2021 | 43.30 | 43.86 | 42.97 | 43.76 | 55,496 | +0.34(+0.78%) |
Jun 21, 2021 | 42.71 | 43.57 | 42.71 | 43.42 | 223,469 | +0.96(+2.26%) |
Jun 18, 2021 | 43.17 | 43.21 | 42.46 | 42.46 | 111,758 | -1.15(-2.64%) |
Jun 17, 2021 | 44.30 | 44.53 | 43.09 | 43.61 | 78,493 | -0.91(-2.04%) |
Jun 16, 2021 | 44.42 | 44.67 | 43.91 | 44.52 | 94,387 | +0.00(+0.00%) |
Jun 15, 2021 | 44.72 | 44.76 | 44.00 | 44.52 | 99,189 | -0.05(-0.11%) |
Jun 14, 2021 | 45.37 | 45.37 | 44.43 | 44.57 | 66,552 | -0.67(-1.48%) |
Jun 11, 2021 | 44.60 | 45.24 | 44.60 | 45.24 | 77,492 | +0.83(+1.87%) |
Jun 10, 2021 | 45.23 | 45.23 | 44.32 | 44.41 | 48,037 | -0.64(-1.42%) |
Jun 09, 2021 | 45.49 | 45.49 | 44.95 | 45.05 | 98,225 | -0.23(-0.51%) |
Jun 08, 2021 | 44.90 | 45.35 | 44.57 | 45.28 | 82,357 | +0.57(+1.27%) |
Jun 07, 2021 | 44.40 | 44.74 | 44.39 | 44.71 | 50,394 | +0.45(+1.02%) |
Jun 04, 2021 | 44.47 | 44.47 | 43.75 | 44.26 | 67,376 | +0.12(+0.27%) |
Jun 03, 2021 | 43.76 | 44.19 | 43.55 | 44.14 | 101,036 | +0.23(+0.52%) |
Jun 02, 2021 | 44.55 | 44.55 | 43.80 | 43.91 | 96,083 | -0.48(-1.08%) |