Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.32 | 41.60 | 40.65 | 40.80 | 157,293 | -0.71(-1.71%) |
Jul 28, 2022 | 40.94 | 41.53 | 40.74 | 41.51 | 118,625 | +0.57(+1.39%) |
Jul 27, 2022 | 40.70 | 41.16 | 40.33 | 40.94 | 144,030 | +0.31(+0.76%) |
Jul 26, 2022 | 40.89 | 40.89 | 40.44 | 40.63 | 84,023 | -0.42(-1.02%) |
Jul 25, 2022 | 41.34 | 41.56 | 40.84 | 41.05 | 84,171 | +0.04(+0.10%) |
Jul 22, 2022 | 41.04 | 41.55 | 40.56 | 41.01 | 106,778 | -0.03(-0.07%) |
Jul 21, 2022 | 41.49 | 41.52 | 40.40 | 41.04 | 130,775 | -0.70(-1.68%) |
Jul 20, 2022 | 41.79 | 42.45 | 41.23 | 41.74 | 206,029 | -0.16(-0.38%) |
Jul 19, 2022 | 41.76 | 43.01 | 40.80 | 41.90 | 200,272 | +0.57(+1.38%) |
Jul 18, 2022 | 41.23 | 42.18 | 41.09 | 41.33 | 193,688 | +0.10(+0.24%) |
Jul 15, 2022 | 41.19 | 41.59 | 40.33 | 41.23 | 156,243 | +0.75(+1.85%) |
Jul 14, 2022 | 39.95 | 40.48 | 39.67 | 40.48 | 102,909 | +0.14(+0.35%) |
Jul 13, 2022 | 40.05 | 40.52 | 39.86 | 40.34 | 174,090 | -0.15(-0.37%) |
Jul 12, 2022 | 40.40 | 41.19 | 40.20 | 40.49 | 110,774 | +0.18(+0.45%) |
Jul 11, 2022 | 39.54 | 40.46 | 39.34 | 40.31 | 137,654 | +0.36(+0.90%) |
Jul 08, 2022 | 40.02 | 40.47 | 39.83 | 39.95 | 154,807 | -0.34(-0.84%) |
Jul 07, 2022 | 40.28 | 40.36 | 39.56 | 40.29 | 140,273 | +0.32(+0.80%) |
Jul 06, 2022 | 40.62 | 40.93 | 39.42 | 39.97 | 188,766 | -0.79(-1.94%) |
Jul 05, 2022 | 39.83 | 40.94 | 39.02 | 40.76 | 244,359 | +0.47(+1.17%) |
Jul 01, 2022 | 39.89 | 40.79 | 39.73 | 40.29 | 181,641 | +0.28(+0.70%) |
Jun 30, 2022 | 38.67 | 40.04 | 38.29 | 40.01 | 311,895 | +1.22(+3.15%) |
Jun 29, 2022 | 38.64 | 39.73 | 38.00 | 38.79 | 342,201 | +0.14(+0.36%) |
Jun 28, 2022 | 40.59 | 42.05 | 38.59 | 38.65 | 305,252 | -1.87(-4.62%) |
Jun 27, 2022 | 40.91 | 41.01 | 40.40 | 40.52 | 130,356 | -0.09(-0.22%) |
Jun 24, 2022 | 40.63 | 41.77 | 40.49 | 40.61 | 430,904 | +0.05(+0.12%) |
Jun 23, 2022 | 39.58 | 40.70 | 38.87 | 40.56 | 181,100 | +0.81(+2.04%) |
Jun 22, 2022 | 38.74 | 40.20 | 38.20 | 39.75 | 231,964 | +0.52(+1.33%) |
Jun 21, 2022 | 39.04 | 39.40 | 38.38 | 39.23 | 103,152 | +0.76(+1.98%) |
Jun 17, 2022 | 37.94 | 38.90 | 37.77 | 38.47 | 441,664 | +0.53(+1.40%) |
Jun 16, 2022 | 38.91 | 39.09 | 37.56 | 37.94 | 177,595 | -1.58(-4.00%) |
Jun 15, 2022 | 39.08 | 40.16 | 38.98 | 39.52 | 133,385 | +0.69(+1.78%) |
Jun 14, 2022 | 39.41 | 39.74 | 38.48 | 38.83 | 178,783 | -0.69(-1.75%) |
Jun 13, 2022 | 40.25 | 40.31 | 39.27 | 39.52 | 113,587 | -1.51(-3.68%) |
Jun 10, 2022 | 40.27 | 41.66 | 40.27 | 41.03 | 106,315 | +0.26(+0.64%) |
Jun 09, 2022 | 41.45 | 41.72 | 40.71 | 40.77 | 105,461 | -0.65(-1.57%) |
Jun 08, 2022 | 41.74 | 41.80 | 40.85 | 41.42 | 143,291 | -0.61(-1.45%) |
Jun 07, 2022 | 41.93 | 42.38 | 41.70 | 42.03 | 122,205 | -0.32(-0.76%) |
Jun 06, 2022 | 42.10 | 42.44 | 41.83 | 42.35 | 171,697 | +0.42(+1.00%) |
Jun 03, 2022 | 42.06 | 42.53 | 41.69 | 41.93 | 114,626 | -0.44(-1.04%) |
Jun 02, 2022 | 41.82 | 42.37 | 41.23 | 42.37 | 99,222 | +0.84(+2.02%) |
Jun 01, 2022 | 42.31 | 42.31 | 40.75 | 41.53 | 103,558 | -0.80(-1.89%) |
May 31, 2022 | 42.71 | 42.95 | 42.05 | 42.33 | 145,786 | -0.82(-1.90%) |
May 27, 2022 | 42.42 | 43.43 | 42.32 | 43.15 | 161,536 | +0.86(+2.03%) |
May 26, 2022 | 41.69 | 42.76 | 41.23 | 42.29 | 130,531 | +0.95(+2.30%) |
May 25, 2022 | 40.49 | 41.47 | 39.90 | 41.34 | 180,685 | +0.85(+2.10%) |
May 24, 2022 | 40.04 | 40.63 | 39.11 | 40.49 | 126,269 | +0.47(+1.17%) |
May 23, 2022 | 39.49 | 40.53 | 39.09 | 40.02 | 232,648 | +0.67(+1.70%) |
May 20, 2022 | 41.14 | 41.14 | 38.55 | 39.35 | 416,603 | -1.67(-4.07%) |
May 19, 2022 | 41.20 | 41.46 | 39.85 | 41.02 | 274,823 | -0.60(-1.44%) |
May 18, 2022 | 42.66 | 42.80 | 41.45 | 41.62 | 275,079 | -1.29(-3.01%) |
May 17, 2022 | 42.42 | 43.03 | 42.07 | 42.91 | 127,984 | +0.74(+1.75%) |
May 16, 2022 | 42.20 | 42.62 | 41.61 | 42.17 | 134,896 | -0.20(-0.47%) |
May 13, 2022 | 41.97 | 42.59 | 41.73 | 42.37 | 155,787 | +0.66(+1.58%) |
May 12, 2022 | 40.21 | 41.91 | 40.13 | 41.71 | 222,348 | +1.66(+4.14%) |
May 11, 2022 | 41.25 | 42.20 | 39.99 | 40.05 | 157,375 | -1.04(-2.53%) |
May 10, 2022 | 42.34 | 42.77 | 40.52 | 41.09 | 167,433 | -1.27(-3.00%) |
May 09, 2022 | 40.03 | 42.77 | 40.03 | 42.36 | 208,585 | +2.03(+5.03%) |
May 06, 2022 | 41.05 | 41.13 | 39.59 | 40.33 | 265,640 | -0.95(-2.30%) |
May 05, 2022 | 40.65 | 41.47 | 39.68 | 41.28 | 326,945 | -0.17(-0.41%) |
May 04, 2022 | 41.13 | 41.76 | 40.57 | 41.45 | 171,785 | +0.61(+1.49%) |
May 03, 2022 | 41.20 | 41.46 | 40.41 | 40.84 | 124,809 | -0.48(-1.16%) |
May 02, 2022 | 41.57 | 42.24 | 40.56 | 41.32 | 132,010 | -0.06(-0.14%) |
Apr 29, 2022 | 41.73 | 41.94 | 41.14 | 41.38 | 190,801 | -0.52(-1.24%) |
Apr 28, 2022 | 41.87 | 42.17 | 41.34 | 41.90 | 128,682 | +0.19(+0.46%) |
Apr 27, 2022 | 41.60 | 42.36 | 41.31 | 41.71 | 137,913 | +0.08(+0.19%) |
Apr 26, 2022 | 42.42 | 42.88 | 41.62 | 41.63 | 160,415 | -1.26(-2.94%) |
Apr 25, 2022 | 41.51 | 42.94 | 40.80 | 42.89 | 142,423 | +1.10(+2.63%) |
Apr 22, 2022 | 42.19 | 42.78 | 41.70 | 41.79 | 142,680 | -0.42(-1.00%) |
Apr 21, 2022 | 42.81 | 43.25 | 42.13 | 42.21 | 107,583 | -0.28(-0.66%) |
Apr 20, 2022 | 42.90 | 43.69 | 42.37 | 42.49 | 129,900 | -0.02(-0.05%) |
Apr 19, 2022 | 41.73 | 42.60 | 41.73 | 42.51 | 124,044 | +0.76(+1.82%) |
Apr 18, 2022 | 42.25 | 42.71 | 41.55 | 41.75 | 127,267 | -0.73(-1.72%) |
Apr 14, 2022 | 42.22 | 43.21 | 42.22 | 42.48 | 140,539 | +0.59(+1.41%) |
Apr 13, 2022 | 42.25 | 42.44 | 41.45 | 41.89 | 138,230 | -0.20(-0.48%) |
Apr 12, 2022 | 41.43 | 42.61 | 41.40 | 42.09 | 136,405 | +0.91(+2.21%) |
Apr 11, 2022 | 40.89 | 41.82 | 40.89 | 41.18 | 118,156 | -0.02(-0.05%) |
Apr 08, 2022 | 41.93 | 42.15 | 41.17 | 41.20 | 146,081 | -0.66(-1.58%) |
Apr 07, 2022 | 41.64 | 42.13 | 41.13 | 41.86 | 188,378 | +0.35(+0.84%) |
Apr 06, 2022 | 41.11 | 42.11 | 40.93 | 41.51 | 185,273 | +0.11(+0.27%) |
Apr 05, 2022 | 42.19 | 42.32 | 41.37 | 41.40 | 163,027 | -0.68(-1.62%) |
Apr 04, 2022 | 41.67 | 42.15 | 41.03 | 42.08 | 117,571 | +0.42(+1.01%) |
Apr 01, 2022 | 40.88 | 41.77 | 40.22 | 41.66 | 145,253 | +0.88(+2.16%) |
Mar 31, 2022 | 41.65 | 42.48 | 40.73 | 40.78 | 141,346 | -0.98(-2.35%) |
Mar 30, 2022 | 42.25 | 42.39 | 41.39 | 41.76 | 111,378 | -0.52(-1.23%) |
Mar 29, 2022 | 41.45 | 42.51 | 41.45 | 42.28 | 186,861 | +1.07(+2.60%) |
Mar 28, 2022 | 41.64 | 41.64 | 40.74 | 41.21 | 143,313 | -0.34(-0.82%) |
Mar 25, 2022 | 41.51 | 42.11 | 41.24 | 41.55 | 120,695 | +0.10(+0.24%) |
Mar 24, 2022 | 41.46 | 42.70 | 40.66 | 41.45 | 129,262 | -0.05(-0.12%) |
Mar 23, 2022 | 42.18 | 42.33 | 41.36 | 41.50 | 87,076 | -0.94(-2.21%) |
Mar 22, 2022 | 42.94 | 44.53 | 42.09 | 42.44 | 111,555 | -0.36(-0.84%) |
Mar 21, 2022 | 43.54 | 44.12 | 42.62 | 42.80 | 141,159 | -0.78(-1.79%) |
Mar 18, 2022 | 42.88 | 43.64 | 42.14 | 43.58 | 576,004 | +0.70(+1.63%) |
Mar 17, 2022 | 41.45 | 43.00 | 41.41 | 42.88 | 145,326 | +1.00(+2.39%) |
Mar 16, 2022 | 41.56 | 41.93 | 41.15 | 41.88 | 191,262 | +0.53(+1.28%) |
Mar 15, 2022 | 40.88 | 41.38 | 40.60 | 41.35 | 133,202 | +0.79(+1.95%) |
Mar 14, 2022 | 40.38 | 40.92 | 39.84 | 40.56 | 133,928 | +0.36(+0.90%) |
Mar 11, 2022 | 41.24 | 41.24 | 39.95 | 40.20 | 152,340 | -0.75(-1.83%) |
Mar 10, 2022 | 41.19 | 41.60 | 40.39 | 40.95 | 143,839 | -0.87(-2.08%) |
Mar 09, 2022 | 42.00 | 42.52 | 41.70 | 41.82 | 142,627 | +0.39(+0.94%) |
Mar 08, 2022 | 43.29 | 43.29 | 41.30 | 41.43 | 146,213 | -1.81(-4.19%) |
Mar 07, 2022 | 43.22 | 43.81 | 42.73 | 43.24 | 147,144 | -0.13(-0.30%) |
Mar 04, 2022 | 42.91 | 43.43 | 42.50 | 43.37 | 133,609 | +0.13(+0.30%) |
Mar 03, 2022 | 43.86 | 44.00 | 42.80 | 43.24 | 538,736 | -0.49(-1.12%) |
Mar 02, 2022 | 42.95 | 43.81 | 42.95 | 43.73 | 98,252 | +1.05(+2.46%) |
Mar 01, 2022 | 43.86 | 44.31 | 42.50 | 42.68 | 183,000 | -1.36(-3.09%) |
Feb 28, 2022 | 43.15 | 44.11 | 42.87 | 44.04 | 208,103 | +0.44(+1.01%) |
Feb 25, 2022 | 42.20 | 43.64 | 42.47 | 43.60 | 160,355 | +1.33(+3.15%) |
Feb 24, 2022 | 41.59 | 42.35 | 40.09 | 42.27 | 251,882 | +0.15(+0.36%) |
Feb 23, 2022 | 42.72 | 42.76 | 41.92 | 42.12 | 132,466 | -0.25(-0.59%) |
Feb 22, 2022 | 43.45 | 43.82 | 42.16 | 42.37 | 188,915 | -1.52(-3.46%) |
Feb 18, 2022 | 43.89 | 0 | +0.65(+1.50%) | |||
Feb 17, 2022 | 42.27 | 43.31 | 41.98 | 43.24 | 164,004 | +0.71(+1.67%) |
Feb 16, 2022 | 42.09 | 42.88 | 41.45 | 42.53 | 243,931 | +0.22(+0.52%) |
Feb 15, 2022 | 41.94 | 42.66 | 41.73 | 42.31 | 114,203 | +0.59(+1.41%) |
Feb 14, 2022 | 42.01 | 43.33 | 41.11 | 41.72 | 178,585 | -0.15(-0.36%) |
Feb 11, 2022 | 41.21 | 42.12 | 40.76 | 41.87 | 216,418 | +0.75(+1.82%) |
Feb 10, 2022 | 40.97 | 41.73 | 40.88 | 41.12 | 236,055 | -0.53(-1.27%) |
Feb 09, 2022 | 42.34 | 42.46 | 41.44 | 41.65 | 159,544 | -0.27(-0.64%) |
Feb 08, 2022 | 41.16 | 42.10 | 40.72 | 41.92 | 150,721 | +0.84(+2.04%) |
Feb 07, 2022 | 41.79 | 42.23 | 41.01 | 41.08 | 173,768 | -0.76(-1.82%) |
Feb 04, 2022 | 43.52 | 43.93 | 41.38 | 41.84 | 381,452 | -1.74(-3.99%) |
Feb 03, 2022 | 44.36 | 43.37 | 43.58 | 313,496 | -0.07(-0.16%) | |
Feb 02, 2022 | 43.76 | 44.71 | 43.12 | 43.65 | 220,297 | -0.21(-0.48%) |
Feb 01, 2022 | 43.47 | 44.00 | 42.88 | 43.86 | 163,040 | +0.53(+1.22%) |
Jan 31, 2022 | 42.26 | 43.33 | 220,306 | +0.67(+1.57%) | ||
Jan 28, 2022 | 42.28 | 42.67 | 41.12 | 42.66 | 317,902 | +0.38(+0.90%) |
Jan 27, 2022 | 41.86 | 42.33 | 41.32 | 42.28 | 302,812 | +0.64(+1.54%) |
Jan 26, 2022 | 42.66 | 43.35 | 40.92 | 41.64 | 252,955 | -0.72(-1.70%) |
Jan 25, 2022 | 42.14 | 42.83 | 40.89 | 42.36 | 187,020 | -0.25(-0.59%) |
Jan 24, 2022 | 41.70 | 43.10 | 41.45 | 42.61 | 271,979 | +0.57(+1.36%) |
Jan 21, 2022 | 41.48 | 43.02 | 41.46 | 42.04 | 227,129 | +0.26(+0.62%) |
Jan 20, 2022 | 42.50 | 43.18 | 41.62 | 41.78 | 197,256 | -0.78(-1.83%) |
Jan 19, 2022 | 43.20 | 43.30 | 42.36 | 42.56 | 164,085 | -0.56(-1.30%) |
Jan 18, 2022 | 44.38 | 44.38 | 42.84 | 43.12 | 219,521 | -1.65(-3.69%) |
Jan 14, 2022 | 44.77 | 0 | -0.18(-0.40%) | |||
Jan 13, 2022 | 46.17 | 46.40 | 44.86 | 44.95 | 110,011 | -1.27(-2.75%) |
Jan 12, 2022 | 45.92 | 46.95 | 45.28 | 46.22 | 188,686 | +0.62(+1.36%) |
Jan 11, 2022 | 45.66 | 45.73 | 44.87 | 45.60 | 125,969 | -0.19(-0.41%) |
Jan 10, 2022 | 45.72 | 46.00 | 44.72 | 45.79 | 120,346 | -0.05(-0.11%) |
Jan 07, 2022 | 46.17 | 46.62 | 45.65 | 45.84 | 122,093 | -0.51(-1.10%) |
Jan 06, 2022 | 46.60 | 47.10 | 46.25 | 46.35 | 98,274 | -0.11(-0.24%) |
Jan 05, 2022 | 47.91 | 48.12 | 46.33 | 46.46 | 190,663 | -1.34(-2.80%) |
Jan 04, 2022 | 47.92 | 48.62 | 47.72 | 47.80 | 130,228 | -0.28(-0.58%) |
Jan 03, 2022 | 47.85 | 48.32 | 47.46 | 48.08 | 121,695 | +0.23(+0.48%) |
Dec 31, 2021 | 48.01 | 48.25 | 47.46 | 47.85 | 78,397 | -0.06(-0.13%) |
Dec 30, 2021 | 48.23 | 48.67 | 47.76 | 47.91 | 87,303 | -0.32(-0.66%) |
Dec 29, 2021 | 47.85 | 48.35 | 47.72 | 48.23 | 95,639 | +0.62(+1.30%) |
Dec 28, 2021 | 47.46 | 47.88 | 47.25 | 47.61 | 90,078 | +0.03(+0.06%) |
Dec 27, 2021 | 47.01 | 47.73 | 46.62 | 47.58 | 85,417 | +0.75(+1.60%) |
Dec 23, 2021 | 47.02 | 47.28 | 46.76 | 46.83 | 85,327 | -0.07(-0.15%) |
Dec 22, 2021 | 46.41 | 47.18 | 46.03 | 46.90 | 168,178 | +0.33(+0.71%) |
Dec 21, 2021 | 44.54 | 46.71 | 44.26 | 46.57 | 233,439 | +2.18(+4.91%) |
Dec 20, 2021 | 44.59 | 44.70 | 42.99 | 44.39 | 281,047 | -0.62(-1.38%) |
Dec 17, 2021 | 44.77 | 46.22 | 43.55 | 45.01 | 1,566,228 | +0.46(+1.03%) |
Dec 16, 2021 | 45.10 | 45.32 | 43.52 | 44.55 | 531,722 | -0.33(-0.74%) |
Dec 15, 2021 | 44.33 | 45.05 | 44.02 | 44.88 | 214,924 | +0.40(+0.90%) |
Dec 14, 2021 | 45.20 | 45.96 | 44.40 | 44.48 | 142,147 | -0.93(-2.05%) |
Dec 13, 2021 | 45.19 | 45.97 | 44.87 | 45.41 | 136,984 | +0.04(+0.09%) |
Dec 10, 2021 | 45.66 | 46.10 | 45.20 | 45.37 | 99,544 | +0.05(+0.11%) |
Dec 09, 2021 | 45.69 | 46.52 | 45.29 | 45.32 | 104,422 | -0.84(-1.82%) |
Dec 08, 2021 | 46.64 | 47.02 | 45.94 | 46.16 | 148,847 | -0.36(-0.77%) |
Dec 07, 2021 | 46.62 | 47.11 | 46.16 | 46.52 | 137,994 | +0.15(+0.32%) |
Dec 06, 2021 | 45.60 | 46.77 | 45.18 | 46.37 | 167,086 | +1.34(+2.98%) |
Dec 03, 2021 | 44.76 | 45.72 | 44.03 | 45.03 | 224,349 | +0.62(+1.40%) |
Dec 02, 2021 | 43.13 | 45.00 | 42.98 | 44.41 | 211,975 | +1.56(+3.64%) |
Dec 01, 2021 | 44.18 | 45.10 | 42.77 | 42.85 | 221,220 | -0.50(-1.15%) |
Nov 30, 2021 | 43.44 | 44.06 | 42.51 | 43.35 | 284,284 | -1.06(-2.39%) |
Nov 29, 2021 | 45.84 | 46.17 | 44.31 | 44.41 | 185,080 | -1.22(-2.67%) |
Nov 26, 2021 | 45.34 | 46.13 | 44.39 | 45.63 | 153,839 | -0.90(-1.93%) |
Nov 24, 2021 | 46.48 | 46.83 | 45.52 | 46.53 | 138,800 | -0.06(-0.13%) |
Nov 23, 2021 | 49.83 | 49.83 | 44.68 | 46.59 | 341,789 | -3.13(-6.30%) |
Nov 22, 2021 | 48.43 | 50.48 | 48.17 | 49.72 | 137,506 | +1.47(+3.05%) |
Nov 19, 2021 | 48.33 | 49.06 | 48.08 | 48.25 | 122,612 | +0.02(+0.03%) |
Nov 18, 2021 | 49.56 | 48.55 | 48.20 | 48.23 | 217,658 | -1.08(-2.18%) |
Nov 17, 2021 | 50.34 | 50.34 | 49.21 | 49.31 | 160,278 | -1.28(-2.53%) |
Nov 16, 2021 | 50.77 | 50.81 | 50.32 | 50.59 | 95,745 | -0.07(-0.14%) |
Nov 15, 2021 | 50.86 | 51.03 | 50.10 | 50.66 | 125,899 | -0.08(-0.16%) |
Nov 12, 2021 | 52.04 | 52.04 | 50.56 | 50.74 | 129,870 | -0.66(-1.28%) |
Nov 11, 2021 | 50.92 | 51.59 | 50.11 | 51.40 | 92,756 | +0.63(+1.24%) |
Nov 10, 2021 | 50.90 | 50.77 | 188,890 | -0.13(-0.26%) | ||
Nov 09, 2021 | 50.64 | 51.12 | 50.08 | 50.90 | 204,414 | +0.20(+0.39%) |
Nov 08, 2021 | 50.07 | 50.76 | 49.79 | 50.70 | 106,100 | +0.75(+1.50%) |
Nov 05, 2021 | 48.59 | 50.13 | 48.59 | 49.95 | 150,421 | +1.66(+3.44%) |
Nov 04, 2021 | 49.07 | 49.23 | 48.01 | 48.29 | 115,428 | -0.62(-1.27%) |
Nov 03, 2021 | 47.64 | 49.13 | 47.45 | 48.91 | 121,505 | +1.05(+2.19%) |
Nov 02, 2021 | 48.05 | 48.31 | 47.26 | 47.86 | 94,221 | +0.08(+0.17%) |
Nov 01, 2021 | 46.50 | 48.03 | 46.20 | 47.78 | 153,282 | +1.58(+3.42%) |
Oct 29, 2021 | 45.69 | 46.39 | 45.15 | 46.20 | 296,326 | +0.34(+0.74%) |
Oct 28, 2021 | 44.81 | 45.94 | 45.86 | 81,970 | +1.30(+2.92%) | |
Oct 27, 2021 | 45.42 | 45.26 | 44.22 | 44.56 | 115,189 | -0.83(-1.83%) |
Oct 26, 2021 | 46.21 | 45.30 | 45.39 | 166,931 | -0.42(-0.92%) | |
Oct 25, 2021 | 45.38 | 45.92 | 44.49 | 45.81 | 102,783 | +0.54(+1.19%) |
Oct 22, 2021 | 44.24 | 45.42 | 44.06 | 45.27 | 104,896 | +1.10(+2.49%) |
Oct 21, 2021 | 43.96 | 44.42 | 43.72 | 44.17 | 201,199 | +0.37(+0.84%) |
Oct 20, 2021 | 43.06 | 44.31 | 43.06 | 43.80 | 120,098 | +0.76(+1.77%) |
Oct 19, 2021 | 44.34 | 44.34 | 42.07 | 43.04 | 167,585 | -1.24(-2.80%) |
Oct 18, 2021 | 44.91 | 45.20 | 44.21 | 44.28 | 272,763 | -0.70(-1.56%) |
Oct 15, 2021 | 45.69 | 45.80 | 44.67 | 44.98 | 194,157 | +0.09(+0.20%) |
Oct 14, 2021 | 44.56 | 44.98 | 44.38 | 44.89 | 176,504 | +0.70(+1.58%) |
Oct 13, 2021 | 44.17 | 44.26 | 43.46 | 44.19 | 107,212 | +0.02(+0.05%) |
Oct 12, 2021 | 43.98 | 44.38 | 43.67 | 44.17 | 98,929 | +0.09(+0.20%) |
Oct 11, 2021 | 44.39 | 44.55 | 43.90 | 44.08 | 191,450 | -0.03(-0.07%) |
Oct 08, 2021 | 43.97 | 44.31 | 43.69 | 44.11 | 79,099 | +0.18(+0.41%) |
Oct 07, 2021 | 43.13 | 44.10 | 42.63 | 43.93 | 196,769 | +1.14(+2.66%) |
Oct 06, 2021 | 42.72 | 42.84 | 42.14 | 42.79 | 138,134 | -0.35(-0.81%) |
Oct 05, 2021 | 43.17 | 43.89 | 42.65 | 43.14 | 145,130 | +0.03(+0.07%) |
Oct 04, 2021 | 42.81 | 43.35 | 42.36 | 43.11 | 109,182 | +0.28(+0.65%) |
Oct 01, 2021 | 43.01 | 43.32 | 41.97 | 42.83 | 239,349 | -0.17(-0.40%) |
Sep 30, 2021 | 44.11 | 44.53 | 42.96 | 43.00 | 155,434 | -1.08(-2.45%) |
Sep 29, 2021 | 44.19 | 44.29 | 43.83 | 44.08 | 108,996 | +0.24(+0.55%) |
Sep 28, 2021 | 43.64 | 44.27 | 43.20 | 43.84 | 212,418 | +0.26(+0.60%) |
Sep 27, 2021 | 42.25 | 43.98 | 42.04 | 43.58 | 231,560 | +1.44(+3.42%) |
Sep 24, 2021 | 42.64 | 43.10 | 42.04 | 42.14 | 276,225 | -0.64(-1.50%) |
Sep 23, 2021 | 42.43 | 43.30 | 41.94 | 42.78 | 263,874 | +0.46(+1.09%) |
Sep 22, 2021 | 42.00 | 42.94 | 41.12 | 42.32 | 236,478 | +0.63(+1.51%) |
Sep 21, 2021 | 39.88 | 41.81 | 39.88 | 41.69 | 175,881 | +0.30(+0.72%) |
Sep 20, 2021 | 41.59 | 41.99 | 40.64 | 41.39 | 235,524 | -0.31(-0.74%) |
Sep 17, 2021 | 41.24 | 41.87 | 40.77 | 41.70 | 537,022 | +0.80(+1.96%) |
Sep 16, 2021 | 40.92 | 41.25 | 40.41 | 40.90 | 206,456 | -0.11(-0.27%) |
Sep 15, 2021 | 40.09 | 41.07 | 39.90 | 41.01 | 195,538 | +1.05(+2.63%) |
Sep 14, 2021 | 40.35 | 40.35 | 39.30 | 39.96 | 207,218 | -0.24(-0.60%) |
Sep 13, 2021 | 39.76 | 40.43 | 39.71 | 40.20 | 251,425 | +0.72(+1.82%) |
Sep 10, 2021 | 39.85 | 40.29 | 39.34 | 39.48 | 145,316 | -0.33(-0.83%) |
Sep 09, 2021 | 40.19 | 40.46 | 39.65 | 39.81 | 168,231 | -0.54(-1.34%) |
Sep 08, 2021 | 39.72 | 40.85 | 39.54 | 40.35 | 180,300 | +0.46(+1.15%) |
Sep 07, 2021 | 40.51 | 40.67 | 39.78 | 39.89 | 229,353 | -0.71(-1.75%) |
Sep 03, 2021 | 40.80 | 40.80 | 40.26 | 40.60 | 187,122 | -0.26(-0.64%) |
Sep 02, 2021 | 41.66 | 41.67 | 40.76 | 40.86 | 141,071 | -0.52(-1.26%) |
Sep 01, 2021 | 41.70 | 42.27 | 40.82 | 41.38 | 219,223 | -0.29(-0.70%) |
Aug 31, 2021 | 42.30 | 42.51 | 41.57 | 41.67 | 156,367 | -0.85(-2.00%) |
Aug 30, 2021 | 42.51 | 42.69 | 41.78 | 42.52 | 150,016 | +0.01(+0.02%) |
Aug 27, 2021 | 41.08 | 42.72 | 41.08 | 42.51 | 311,705 | +1.41(+3.43%) |
Aug 26, 2021 | 42.52 | 42.63 | 41.07 | 41.10 | 161,330 | -1.30(-3.07%) |
Aug 25, 2021 | 43.04 | 44.03 | 42.35 | 42.40 | 370,395 | -0.56(-1.30%) |
Aug 24, 2021 | 42.99 | 43.49 | 42.62 | 42.96 | 260,642 | +0.09(+0.21%) |
Aug 23, 2021 | 43.31 | 43.37 | 42.69 | 42.87 | 188,458 | -0.24(-0.56%) |
Aug 20, 2021 | 42.44 | 43.30 | 41.90 | 43.11 | 164,342 | +0.65(+1.53%) |
Aug 19, 2021 | 42.27 | 42.66 | 41.46 | 42.46 | 198,732 | -0.33(-0.77%) |
Aug 18, 2021 | 42.56 | 43.28 | 42.27 | 42.79 | 169,903 | +0.18(+0.42%) |
Aug 17, 2021 | 42.91 | 42.91 | 41.81 | 42.61 | 111,013 | -0.43(-1.00%) |
Aug 16, 2021 | 42.90 | 43.11 | 41.26 | 43.04 | 169,830 | -0.19(-0.44%) |
Aug 13, 2021 | 43.82 | 43.82 | 42.92 | 43.23 | 63,127 | -0.68(-1.55%) |
Aug 12, 2021 | 44.09 | 44.44 | 43.42 | 43.91 | 100,565 | -0.48(-1.08%) |
Aug 11, 2021 | 43.72 | 44.42 | 43.05 | 44.39 | 143,857 | +0.95(+2.19%) |
Aug 10, 2021 | 43.18 | 43.97 | 42.72 | 43.44 | 135,370 | +0.13(+0.30%) |
Aug 09, 2021 | 43.22 | 43.53 | 43.01 | 43.31 | 85,936 | +0.12(+0.28%) |
Aug 06, 2021 | 43.14 | 43.64 | 42.45 | 43.19 | 120,799 | +0.30(+0.70%) |
Aug 05, 2021 | 42.21 | 43.36 | 41.43 | 42.89 | 229,559 | +1.23(+2.95%) |
Aug 04, 2021 | 43.69 | 44.14 | 41.53 | 41.66 | 174,245 | -2.49(-5.64%) |
Aug 03, 2021 | 43.36 | 44.43 | 42.72 | 44.15 | 225,822 | +0.75(+1.73%) |