Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.86 | 55.31 | 51.92 | 52.12 | 251,056 | -3.29(-5.94%) |
Apr 28, 2022 | 53.79 | 55.92 | 52.75 | 55.41 | 205,796 | +2.66(+5.05%) |
Apr 27, 2022 | 52.97 | 54.08 | 52.22 | 52.75 | 261,877 | -0.08(-0.15%) |
Apr 26, 2022 | 54.05 | 55.00 | 52.82 | 52.83 | 329,454 | -2.00(-3.64%) |
Apr 25, 2022 | 54.50 | 55.23 | 53.47 | 54.82 | 217,747 | -0.05(-0.09%) |
Apr 22, 2022 | 56.28 | 56.92 | 54.64 | 54.87 | 189,966 | -1.92(-3.38%) |
Apr 21, 2022 | 59.58 | 60.11 | 56.20 | 56.79 | 193,320 | -2.22(-3.77%) |
Apr 20, 2022 | 57.43 | 59.19 | 57.43 | 59.02 | 153,588 | +1.81(+3.17%) |
Apr 19, 2022 | 56.88 | 58.33 | 56.88 | 57.20 | 171,267 | +0.27(+0.48%) |
Apr 18, 2022 | 57.06 | 58.88 | 56.66 | 56.93 | 236,379 | -0.17(-0.29%) |
Apr 14, 2022 | 58.14 | 58.53 | 57.06 | 57.10 | 149,741 | -1.01(-1.74%) |
Apr 13, 2022 | 57.09 | 58.45 | 56.94 | 58.11 | 165,676 | +1.43(+2.52%) |
Apr 12, 2022 | 55.96 | 57.44 | 55.96 | 56.68 | 207,344 | +1.33(+2.41%) |
Apr 11, 2022 | 54.21 | 55.77 | 53.71 | 55.34 | 267,397 | +0.75(+1.38%) |
Apr 08, 2022 | 56.18 | 56.66 | 54.47 | 54.59 | 217,735 | -1.47(-2.62%) |
Apr 07, 2022 | 56.44 | 56.74 | 55.38 | 56.06 | 289,517 | -0.44(-0.78%) |
Apr 06, 2022 | 58.65 | 59.84 | 56.39 | 56.50 | 349,195 | -2.84(-4.79%) |
Apr 05, 2022 | 59.38 | 60.82 | 58.36 | 59.34 | 210,960 | -0.20(-0.33%) |
Apr 04, 2022 | 60.00 | 60.94 | 59.19 | 59.54 | 231,194 | -0.23(-0.38%) |
Apr 01, 2022 | 57.86 | 59.89 | 57.86 | 59.76 | 199,910 | +1.73(+2.99%) |
Mar 31, 2022 | 58.03 | 59.00 | 57.67 | 58.03 | 273,905 | -0.26(-0.45%) |
Mar 30, 2022 | 60.00 | 60.00 | 58.09 | 58.29 | 115,549 | -1.39(-2.33%) |
Mar 29, 2022 | 58.77 | 59.99 | 58.66 | 59.68 | 256,156 | +1.31(+2.25%) |
Mar 28, 2022 | 59.07 | 59.29 | 57.16 | 58.37 | 170,820 | -0.56(-0.95%) |
Mar 25, 2022 | 58.60 | 59.47 | 57.95 | 58.93 | 184,428 | +0.68(+1.16%) |
Mar 24, 2022 | 57.30 | 58.35 | 56.62 | 58.25 | 132,444 | +1.20(+2.09%) |
Mar 23, 2022 | 57.69 | 58.96 | 56.00 | 57.06 | 199,369 | -0.54(-0.94%) |
Mar 22, 2022 | 56.91 | 59.48 | 56.91 | 57.60 | 303,319 | +0.97(+1.71%) |
Mar 21, 2022 | 52.81 | 56.72 | 52.40 | 56.63 | 656,172 | +3.86(+7.31%) |
Mar 18, 2022 | 52.40 | 53.33 | 52.40 | 52.77 | 284,785 | +0.36(+0.69%) |
Mar 17, 2022 | 51.72 | 52.51 | 50.76 | 52.40 | 151,990 | +0.33(+0.64%) |
Mar 16, 2022 | 53.10 | 53.43 | 50.64 | 52.07 | 203,904 | -0.15(-0.28%) |
Mar 15, 2022 | 51.80 | 53.04 | 51.37 | 52.22 | 138,635 | +0.35(+0.68%) |
Mar 14, 2022 | 52.80 | 53.18 | 51.15 | 51.87 | 159,845 | -0.84(-1.60%) |
Mar 11, 2022 | 53.87 | 54.10 | 52.09 | 52.71 | 176,459 | -0.68(-1.27%) |
Mar 10, 2022 | 53.20 | 53.70 | 51.77 | 53.38 | 256,776 | -0.78(-1.45%) |
Mar 09, 2022 | 54.20 | 54.79 | 53.80 | 54.17 | 272,346 | +0.90(+1.69%) |
Mar 08, 2022 | 53.17 | 55.13 | 52.46 | 53.27 | 288,159 | +0.03(+0.06%) |
Mar 07, 2022 | 55.34 | 55.61 | 53.08 | 53.24 | 257,327 | -2.30(-4.14%) |
Mar 04, 2022 | 55.41 | 56.90 | 54.89 | 55.54 | 274,137 | -0.57(-1.01%) |
Mar 03, 2022 | 56.16 | 56.63 | 54.77 | 56.11 | 278,152 | +0.24(+0.44%) |
Mar 02, 2022 | 55.45 | 56.48 | 54.76 | 55.86 | 306,101 | +0.92(+1.67%) |
Mar 01, 2022 | 52.82 | 55.73 | 52.40 | 54.94 | 508,007 | +2.11(+4.00%) |
Feb 28, 2022 | 52.02 | 53.01 | 51.19 | 52.83 | 340,886 | +0.52(+0.99%) |
Feb 25, 2022 | 49.74 | 52.80 | 50.42 | 52.31 | 257,438 | +2.72(+5.48%) |
Feb 24, 2022 | 46.07 | 49.79 | 46.07 | 49.60 | 300,808 | +4.56(+10.12%) |
Feb 23, 2022 | 45.85 | 46.68 | 45.04 | 45.04 | 167,581 | -0.66(-1.43%) |
Feb 22, 2022 | 45.51 | 46.20 | 44.75 | 45.69 | 156,310 | +0.50(+1.10%) |
Feb 18, 2022 | 45.20 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.18 | 47.47 | 46.07 | 46.48 | 125,342 | -1.31(-2.74%) |
Feb 16, 2022 | 46.94 | 47.83 | 46.91 | 47.79 | 92,146 | +0.61(+1.28%) |
Feb 15, 2022 | 46.60 | 47.28 | 45.98 | 47.18 | 167,707 | +1.09(+2.35%) |
Feb 14, 2022 | 47.27 | 47.96 | 45.82 | 46.09 | 225,828 | -0.99(-2.10%) |
Feb 11, 2022 | 47.45 | 47.62 | 46.08 | 47.08 | 121,191 | -0.11(-0.23%) |
Feb 10, 2022 | 47.09 | 48.77 | 46.86 | 47.19 | 137,418 | -0.96(-1.99%) |
Feb 09, 2022 | 47.61 | 48.55 | 47.48 | 48.15 | 171,788 | +1.10(+2.35%) |
Feb 08, 2022 | 46.64 | 47.25 | 46.34 | 47.04 | 72,887 | +0.59(+1.26%) |
Feb 07, 2022 | 45.56 | 46.99 | 45.56 | 46.46 | 128,584 | +0.64(+1.39%) |
Feb 04, 2022 | 45.31 | 46.29 | 44.18 | 45.82 | 159,212 | +0.19(+0.41%) |
Feb 03, 2022 | 46.07 | 45.47 | 45.63 | 109,832 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.27 | 47.47 | 46.20 | 46.52 | 131,792 | -0.64(-1.35%) |
Feb 01, 2022 | 47.41 | 47.72 | 46.03 | 47.16 | 179,405 | -0.27(-0.58%) |
Jan 31, 2022 | 44.42 | 47.61 | 47.43 | 299,875 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.02 | 44.75 | 42.45 | 44.71 | 139,801 | +1.56(+3.63%) |
Jan 27, 2022 | 44.25 | 44.93 | 43.04 | 43.14 | 173,770 | -0.97(-2.19%) |
Jan 26, 2022 | 44.98 | 46.07 | 43.87 | 44.11 | 226,681 | -0.30(-0.68%) |
Jan 25, 2022 | 44.80 | 44.97 | 43.19 | 44.41 | 135,873 | -1.17(-2.57%) |
Jan 24, 2022 | 44.00 | 45.91 | 42.70 | 45.59 | 236,406 | +0.94(+2.10%) |
Jan 21, 2022 | 45.14 | 46.83 | 44.63 | 44.65 | 257,828 | -1.28(-2.79%) |
Jan 20, 2022 | 46.94 | 48.05 | 45.64 | 45.93 | 114,447 | -1.15(-2.45%) |
Jan 19, 2022 | 48.32 | 48.32 | 46.99 | 47.08 | 119,162 | -1.19(-2.47%) |
Jan 18, 2022 | 48.62 | 48.93 | 47.94 | 48.28 | 115,442 | -0.93(-1.89%) |
Jan 14, 2022 | 49.20 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.37 | 51.69 | 49.90 | 50.22 | 106,644 | -0.65(-1.27%) |
Jan 12, 2022 | 50.23 | 51.82 | 50.23 | 50.87 | 166,832 | +0.68(+1.36%) |
Jan 11, 2022 | 50.41 | 50.55 | 49.29 | 50.18 | 88,115 | +0.02(+0.04%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.60 | 50.16 | 125,568 | -1.10(-2.16%) |
Jan 07, 2022 | 51.80 | 52.42 | 50.71 | 51.27 | 121,670 | -0.73(-1.41%) |
Jan 06, 2022 | 51.57 | 52.51 | 50.94 | 52.00 | 101,811 | +0.66(+1.30%) |
Jan 05, 2022 | 53.57 | 54.26 | 51.04 | 51.34 | 166,188 | -1.93(-3.62%) |
Jan 04, 2022 | 51.37 | 53.68 | 50.95 | 53.26 | 262,361 | +2.23(+4.37%) |
Jan 03, 2022 | 51.15 | 52.01 | 50.71 | 51.03 | 104,712 | +0.14(+0.27%) |
Dec 31, 2021 | 50.33 | 51.59 | 50.33 | 50.90 | 155,233 | +0.67(+1.34%) |
Dec 30, 2021 | 50.12 | 51.13 | 50.12 | 50.22 | 72,929 | -0.12(-0.23%) |
Dec 29, 2021 | 50.02 | 50.56 | 49.55 | 50.34 | 62,502 | +0.12(+0.23%) |
Dec 28, 2021 | 49.85 | 50.90 | 49.80 | 50.22 | 87,722 | +0.05(+0.10%) |
Dec 27, 2021 | 49.16 | 50.18 | 48.72 | 50.17 | 74,973 | +1.19(+2.44%) |
Dec 23, 2021 | 49.50 | 49.58 | 48.82 | 48.98 | 59,121 | -0.01(-0.02%) |
Dec 22, 2021 | 47.77 | 49.05 | 47.77 | 48.99 | 90,818 | +1.04(+2.16%) |
Dec 21, 2021 | 46.92 | 48.22 | 46.92 | 47.95 | 103,056 | +1.71(+3.70%) |
Dec 20, 2021 | 45.96 | 46.50 | 45.26 | 46.24 | 140,156 | -0.22(-0.48%) |
Dec 17, 2021 | 46.45 | 47.34 | 45.67 | 46.47 | 502,046 | -0.19(-0.40%) |
Dec 16, 2021 | 48.50 | 48.57 | 46.33 | 46.65 | 193,955 | -1.55(-3.21%) |
Dec 15, 2021 | 47.47 | 48.35 | 46.54 | 48.20 | 157,887 | +0.75(+1.59%) |
Dec 14, 2021 | 47.41 | 48.15 | 47.01 | 47.44 | 170,358 | -0.20(-0.41%) |
Dec 13, 2021 | 48.59 | 48.71 | 47.00 | 47.64 | 136,804 | -1.40(-2.85%) |
Dec 10, 2021 | 49.83 | 49.83 | 48.46 | 49.04 | 75,162 | -0.13(-0.26%) |
Dec 09, 2021 | 49.66 | 49.87 | 49.15 | 49.16 | 65,642 | -1.11(-2.22%) |
Dec 08, 2021 | 49.87 | 50.36 | 48.92 | 50.28 | 92,658 | +0.67(+1.36%) |
Dec 07, 2021 | 49.35 | 50.02 | 48.94 | 49.60 | 89,715 | +1.19(+2.46%) |
Dec 06, 2021 | 47.63 | 49.09 | 47.02 | 48.41 | 102,710 | +1.65(+3.53%) |
Dec 03, 2021 | 48.63 | 48.84 | 46.25 | 46.76 | 146,870 | -1.71(-3.53%) |
Dec 02, 2021 | 46.74 | 48.75 | 46.74 | 48.47 | 116,434 | +2.03(+4.38%) |
Dec 01, 2021 | 48.41 | 48.75 | 46.38 | 46.44 | 145,500 | -0.51(-1.08%) |
Nov 30, 2021 | 47.93 | 48.80 | 46.82 | 46.95 | 235,854 | -1.37(-2.83%) |
Nov 29, 2021 | 49.37 | 49.70 | 47.98 | 48.31 | 132,793 | -0.31(-0.64%) |
Nov 26, 2021 | 50.55 | 50.55 | 47.42 | 48.63 | 189,242 | -3.50(-6.72%) |
Nov 24, 2021 | 50.55 | 52.30 | 50.36 | 52.13 | 112,250 | +1.35(+2.66%) |
Nov 23, 2021 | 49.65 | 51.01 | 49.48 | 50.78 | 115,586 | +0.92(+1.84%) |
Nov 22, 2021 | 50.04 | 50.85 | 49.67 | 49.86 | 77,481 | -0.10(-0.20%) |
Nov 19, 2021 | 50.68 | 51.00 | 49.82 | 49.96 | 76,050 | -1.36(-2.65%) |
Nov 18, 2021 | 51.98 | 51.55 | 51.06 | 51.32 | 95,447 | -0.50(-0.96%) |
Nov 17, 2021 | 51.36 | 52.05 | 50.68 | 51.81 | 122,949 | +0.27(+0.53%) |
Nov 16, 2021 | 51.54 | 51.86 | 51.14 | 51.54 | 97,955 | -0.22(-0.43%) |
Nov 15, 2021 | 52.52 | 52.96 | 51.34 | 51.77 | 121,594 | -0.57(-1.08%) |
Nov 12, 2021 | 51.46 | 53.03 | 51.46 | 52.33 | 166,128 | +1.06(+2.06%) |
Nov 11, 2021 | 50.31 | 51.37 | 49.89 | 51.28 | 88,625 | +1.26(+2.52%) |
Nov 10, 2021 | 50.67 | 50.02 | 129,140 | -0.59(-1.16%) | ||
Nov 09, 2021 | 49.91 | 50.96 | 49.58 | 50.60 | 159,186 | +0.89(+1.79%) |
Nov 08, 2021 | 48.81 | 50.17 | 48.64 | 49.71 | 187,624 | +1.28(+2.64%) |
Nov 05, 2021 | 47.06 | 48.60 | 47.06 | 48.43 | 143,460 | +2.07(+4.46%) |
Nov 04, 2021 | 46.33 | 47.11 | 45.63 | 46.37 | 105,115 | +0.37(+0.81%) |
Nov 03, 2021 | 44.83 | 46.42 | 44.67 | 45.99 | 114,984 | +1.13(+2.52%) |
Nov 02, 2021 | 45.63 | 46.12 | 44.83 | 44.86 | 127,882 | -0.75(-1.65%) |
Nov 01, 2021 | 46.37 | 46.86 | 45.55 | 45.61 | 155,921 | -0.29(-0.64%) |
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,880 | -0.72(-1.55%) |
Oct 28, 2021 | 44.81 | 46.78 | 43.89 | 46.63 | 126,876 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,961 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.82 | 153,977 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.22 | 46.76 | 44.93 | 46.68 | 150,445 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,566 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.38 | 44.68 | 45.68 | 178,064 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.72 | 42.86 | 44.72 | 118,330 | +1.73(+4.02%) |
Oct 19, 2021 | 43.50 | 43.50 | 42.82 | 42.99 | 52,081 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.54 | 42.25 | 43.27 | 82,906 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,097 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.94 | 43.13 | 43.73 | 139,035 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.69 | 43.06 | 63,324 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.51 | 42.25 | 43.27 | 52,433 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.68 | 49,155 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,563 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,833 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.30 | 80,872 | -0.06(-0.14%) |
Oct 05, 2021 | 42.69 | 43.20 | 42.27 | 42.36 | 58,223 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,225 | -0.02(-0.05%) |
Oct 01, 2021 | 41.52 | 42.94 | 41.42 | 42.57 | 141,620 | +1.46(+3.56%) |
Sep 30, 2021 | 42.44 | 42.59 | 41.09 | 41.10 | 112,664 | -0.90(-2.14%) |
Sep 29, 2021 | 42.08 | 42.59 | 41.76 | 42.00 | 68,236 | +0.15(+0.35%) |
Sep 28, 2021 | 42.28 | 42.66 | 41.49 | 41.85 | 86,960 | -0.49(-1.15%) |
Sep 27, 2021 | 40.98 | 42.57 | 40.98 | 42.34 | 131,046 | +1.31(+3.19%) |
Sep 24, 2021 | 41.01 | 41.34 | 40.71 | 41.03 | 109,550 | -0.31(-0.76%) |
Sep 23, 2021 | 41.82 | 41.96 | 41.21 | 41.35 | 117,333 | -0.07(-0.16%) |
Sep 22, 2021 | 41.38 | 42.16 | 41.21 | 41.42 | 110,658 | +0.42(+1.02%) |
Sep 21, 2021 | 41.61 | 41.73 | 40.72 | 41.00 | 190,482 | -0.10(-0.24%) |
Sep 20, 2021 | 41.38 | 41.53 | 40.41 | 41.09 | 213,556 | -0.95(-2.25%) |
Sep 17, 2021 | 42.62 | 42.72 | 41.71 | 42.04 | 422,014 | -0.31(-0.74%) |
Sep 16, 2021 | 42.39 | 42.77 | 41.71 | 42.35 | 153,766 | +0.07(+0.16%) |
Sep 15, 2021 | 42.66 | 42.98 | 41.80 | 42.28 | 154,394 | -0.34(-0.80%) |
Sep 14, 2021 | 43.22 | 43.24 | 42.12 | 42.63 | 112,252 | -0.23(-0.55%) |
Sep 13, 2021 | 42.19 | 42.90 | 41.54 | 42.86 | 124,195 | +0.86(+2.05%) |
Sep 10, 2021 | 42.77 | 43.08 | 41.90 | 42.00 | 101,493 | -0.43(-1.01%) |
Sep 09, 2021 | 43.65 | 43.85 | 42.45 | 42.43 | 129,995 | -1.25(-2.86%) |
Sep 08, 2021 | 43.44 | 43.92 | 42.27 | 43.68 | 193,916 | +0.13(+0.29%) |
Sep 07, 2021 | 45.18 | 45.18 | 42.58 | 43.55 | 253,886 | -1.93(-4.25%) |
Sep 03, 2021 | 45.57 | 45.72 | 44.98 | 45.49 | 93,678 | -0.24(-0.53%) |
Sep 02, 2021 | 45.96 | 46.63 | 45.65 | 45.73 | 111,664 | -0.19(-0.40%) |
Sep 01, 2021 | 45.58 | 46.19 | 44.91 | 45.92 | 80,477 | +0.74(+1.64%) |
Aug 31, 2021 | 45.37 | 46.04 | 45.16 | 45.17 | 175,335 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,897 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,192 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.70 | 108,268 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,384 | +1.14(+2.69%) |
Aug 24, 2021 | 42.66 | 42.75 | 41.99 | 42.44 | 119,247 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,964 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,047 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.60 | 40.89 | 167,584 | -1.44(-3.39%) |
Aug 18, 2021 | 42.27 | 43.02 | 42.21 | 42.32 | 120,147 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.44 | 42.46 | 140,836 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,325 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,269 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,625 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.62 | 112,602 | +0.59(+1.32%) |
Aug 10, 2021 | 44.06 | 45.22 | 43.85 | 45.03 | 114,616 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,889 | -0.30(-0.68%) |
Aug 06, 2021 | 44.85 | 45.03 | 43.86 | 44.21 | 104,603 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.42 | 89,928 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.69 | 42.47 | 43.13 | 90,750 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,410 | +0.13(+0.29%) |
Aug 02, 2021 | 44.28 | 45.12 | 43.08 | 43.23 | 113,788 | -0.90(-2.03%) |
Jul 30, 2021 | 44.54 | 45.49 | 43.71 | 44.12 | 155,639 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.81 | 153,024 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,006 | +0.57(+1.33%) |
Jul 27, 2021 | 42.86 | 43.63 | 42.69 | 43.24 | 93,888 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,719 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.28 | 41.90 | 43.11 | 95,174 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.47 | 42.32 | 101,650 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.55 | 86,618 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,226 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.83 | 168,309 | -0.74(-1.83%) |
Jul 16, 2021 | 41.77 | 41.84 | 40.45 | 40.57 | 132,867 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,463 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.94 | 108,986 | -0.58(-1.41%) |
Jul 13, 2021 | 42.52 | 42.88 | 41.23 | 41.53 | 197,115 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,815 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,221 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.14 | 149,585 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,901 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,120 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.74 | 43.99 | 79,682 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,304 | +0.63(+1.46%) |
Jun 30, 2021 | 42.88 | 43.93 | 42.48 | 43.48 | 122,778 | +0.48(+1.11%) |
Jun 29, 2021 | 43.28 | 43.62 | 42.91 | 43.00 | 83,254 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,121 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.27 | 43.98 | 887,696 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.48 | 43.36 | 116,823 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,552 | +0.14(+0.32%) |
Jun 22, 2021 | 42.89 | 43.23 | 42.17 | 42.45 | 196,139 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.66 | 42.21 | 43.26 | 221,155 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,317 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,189 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.25 | 44.04 | 44.20 | 297,544 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,872 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,980 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.33 | 47.42 | 110,910 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.87 | 46.26 | 46.30 | 131,187 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,814 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,718 | +0.72(+1.53%) |
Jun 07, 2021 | 45.95 | 47.46 | 45.95 | 47.23 | 203,340 | +1.34(+2.91%) |
Jun 04, 2021 | 46.01 | 46.13 | 45.22 | 45.90 | 97,195 | +0.22(+0.49%) |
Jun 03, 2021 | 45.60 | 46.26 | 44.85 | 45.67 | 202,217 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,626 | -0.76(-1.63%) |
Jun 01, 2021 | 45.67 | 46.98 | 45.31 | 46.70 | 211,493 | +1.11(+2.44%) |
May 28, 2021 | 45.94 | 46.12 | 44.94 | 45.58 | 104,757 | -0.17(-0.36%) |
May 27, 2021 | 44.84 | 45.91 | 44.53 | 45.75 | 177,020 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.48 | 159,276 | +0.84(+1.92%) |
May 25, 2021 | 44.42 | 45.25 | 43.58 | 43.64 | 201,115 | -0.54(-1.21%) |
May 24, 2021 | 44.09 | 44.52 | 43.72 | 44.18 | 135,174 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,160 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.88 | 151,219 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,255 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.50 | 135,251 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.14 | 42.84 | 122,977 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,921 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.96 | 195,393 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,852 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.96 | 41.11 | 292,536 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,588 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.38 | 45.88 | 244,643 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.81 | 44.92 | 168,531 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.43 | 43.34 | 43.88 | 126,463 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,621 | -0.88(-1.96%) |