Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.42 | 40.36 | 39.42 | 39.54 | 372,750 | -0.14(-0.34%) |
Apr 28, 2022 | 39.31 | 39.93 | 38.52 | 39.68 | 262,465 | +0.83(+2.15%) |
Apr 27, 2022 | 38.51 | 39.52 | 38.43 | 38.84 | 192,273 | +0.35(+0.91%) |
Apr 26, 2022 | 39.75 | 39.83 | 38.43 | 38.49 | 256,575 | -1.81(-4.48%) |
Apr 25, 2022 | 39.13 | 40.44 | 39.02 | 40.30 | 239,084 | +0.88(+2.24%) |
Apr 22, 2022 | 41.03 | 41.03 | 39.31 | 39.42 | 349,245 | -1.92(-4.65%) |
Apr 21, 2022 | 42.67 | 42.78 | 41.23 | 41.34 | 173,871 | -0.92(-2.18%) |
Apr 20, 2022 | 42.09 | 42.52 | 41.57 | 42.26 | 216,231 | +0.61(+1.47%) |
Apr 19, 2022 | 40.35 | 41.87 | 40.35 | 41.65 | 284,077 | +1.41(+3.50%) |
Apr 18, 2022 | 40.11 | 40.79 | 39.79 | 40.24 | 259,790 | -0.11(-0.26%) |
Apr 14, 2022 | 40.38 | 40.76 | 40.03 | 40.35 | 220,113 | -0.01(-0.02%) |
Apr 13, 2022 | 39.57 | 40.59 | 39.53 | 40.36 | 168,881 | +0.73(+1.84%) |
Apr 12, 2022 | 39.82 | 40.36 | 39.44 | 39.63 | 439,699 | -0.03(-0.07%) |
Apr 11, 2022 | 39.76 | 40.27 | 39.34 | 39.66 | 169,231 | -0.43(-1.07%) |
Apr 08, 2022 | 39.70 | 40.80 | 39.67 | 40.08 | 236,722 | +0.54(+1.37%) |
Apr 07, 2022 | 39.70 | 39.88 | 38.76 | 39.54 | 300,653 | -0.16(-0.39%) |
Apr 06, 2022 | 39.57 | 39.87 | 38.57 | 39.70 | 241,054 | -0.37(-0.92%) |
Apr 05, 2022 | 40.74 | 41.37 | 39.82 | 40.07 | 318,971 | -0.72(-1.76%) |
Apr 04, 2022 | 40.23 | 41.26 | 39.92 | 40.78 | 454,533 | +1.01(+2.54%) |
Apr 01, 2022 | 39.31 | 39.87 | 39.13 | 39.77 | 297,939 | +0.70(+1.79%) |
Mar 31, 2022 | 40.14 | 40.60 | 38.97 | 39.08 | 236,003 | -1.26(-3.13%) |
Mar 30, 2022 | 41.22 | 41.34 | 40.31 | 40.34 | 130,833 | -0.91(-2.21%) |
Mar 29, 2022 | 40.28 | 41.62 | 40.28 | 41.25 | 378,127 | +1.47(+3.68%) |
Mar 28, 2022 | 39.91 | 40.23 | 39.44 | 39.78 | 260,162 | -0.37(-0.92%) |
Mar 25, 2022 | 39.96 | 40.27 | 39.62 | 40.15 | 214,006 | +0.49(+1.25%) |
Mar 24, 2022 | 40.76 | 40.76 | 39.26 | 39.66 | 206,678 | -1.08(-2.64%) |
Mar 23, 2022 | 42.04 | 42.58 | 40.49 | 40.74 | 228,885 | -1.68(-3.96%) |
Mar 22, 2022 | 42.84 | 43.14 | 42.22 | 42.41 | 152,347 | -0.12(-0.27%) |
Mar 21, 2022 | 42.90 | 43.37 | 42.14 | 42.53 | 180,728 | -0.53(-1.24%) |
Mar 18, 2022 | 42.47 | 43.35 | 41.82 | 43.06 | 322,692 | +0.67(+1.58%) |
Mar 17, 2022 | 41.64 | 42.42 | 41.28 | 42.39 | 163,968 | +0.32(+0.76%) |
Mar 16, 2022 | 41.27 | 42.32 | 41.09 | 42.07 | 195,670 | +1.17(+2.87%) |
Mar 15, 2022 | 41.40 | 41.66 | 40.31 | 40.90 | 184,283 | -0.15(-0.35%) |
Mar 14, 2022 | 41.03 | 41.89 | 40.73 | 41.05 | 216,898 | +0.24(+0.59%) |
Mar 11, 2022 | 41.59 | 41.73 | 40.46 | 40.80 | 254,431 | -0.43(-1.04%) |
Mar 10, 2022 | 41.40 | 42.09 | 40.80 | 41.23 | 268,405 | -0.87(-2.07%) |
Mar 09, 2022 | 41.11 | 42.39 | 41.11 | 42.10 | 170,997 | +1.88(+4.66%) |
Mar 08, 2022 | 40.49 | 41.59 | 39.99 | 40.23 | 394,040 | -0.32(-0.79%) |
Mar 07, 2022 | 41.77 | 41.88 | 40.02 | 40.55 | 691,522 | -1.14(-2.74%) |
Mar 04, 2022 | 41.85 | 42.44 | 41.33 | 41.69 | 368,990 | -0.69(-1.62%) |
Mar 03, 2022 | 43.99 | 44.04 | 42.03 | 42.37 | 254,722 | -1.50(-3.41%) |
Mar 02, 2022 | 42.67 | 45.04 | 42.32 | 43.87 | 750,853 | +1.82(+4.32%) |
Mar 01, 2022 | 42.15 | 43.24 | 40.92 | 42.06 | 526,029 | -0.28(-0.66%) |
Feb 28, 2022 | 41.70 | 42.83 | 41.62 | 42.34 | 325,600 | +0.07(+0.16%) |
Feb 25, 2022 | 41.70 | 42.56 | 41.66 | 42.27 | 239,773 | +0.57(+1.37%) |
Feb 24, 2022 | 39.57 | 42.00 | 39.51 | 41.70 | 283,304 | +1.18(+2.91%) |
Feb 23, 2022 | 41.22 | 41.43 | 40.44 | 40.52 | 291,110 | -0.14(-0.33%) |
Feb 22, 2022 | 40.86 | 41.33 | 40.25 | 40.65 | 215,191 | -0.30(-0.73%) |
Feb 18, 2022 | 40.95 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.18 | 42.45 | 41.11 | 41.26 | 187,692 | -1.23(-2.89%) |
Feb 16, 2022 | 42.82 | 42.85 | 42.19 | 42.49 | 226,677 | -0.59(-1.37%) |
Feb 15, 2022 | 43.21 | 43.54 | 42.85 | 43.08 | 198,551 | +0.37(+0.86%) |
Feb 14, 2022 | 42.90 | 43.51 | 42.51 | 42.71 | 119,987 | -0.01(-0.02%) |
Feb 11, 2022 | 44.46 | 44.82 | 42.43 | 42.72 | 237,946 | -1.69(-3.81%) |
Feb 10, 2022 | 43.94 | 45.38 | 43.94 | 44.41 | 311,659 | -0.27(-0.61%) |
Feb 09, 2022 | 44.73 | 45.16 | 44.56 | 44.68 | 206,864 | +0.55(+1.25%) |
Feb 08, 2022 | 43.61 | 44.29 | 43.31 | 44.13 | 202,640 | +0.51(+1.17%) |
Feb 07, 2022 | 43.66 | 44.10 | 43.14 | 43.62 | 235,408 | +0.01(+0.02%) |
Feb 04, 2022 | 44.38 | 44.72 | 43.45 | 43.61 | 303,707 | -0.65(-1.46%) |
Feb 03, 2022 | 44.33 | 44.07 | 44.26 | 170,452 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.46 | 45.75 | 44.71 | 44.86 | 282,461 | -0.67(-1.46%) |
Feb 01, 2022 | 45.24 | 45.79 | 44.30 | 45.53 | 330,699 | +0.39(+0.86%) |
Jan 31, 2022 | 44.01 | 45.40 | 45.14 | 295,940 | +0.96(+2.17%) | |
Jan 28, 2022 | 43.22 | 44.19 | 41.88 | 44.18 | 365,021 | +1.26(+2.93%) |
Jan 27, 2022 | 43.93 | 44.84 | 42.70 | 42.93 | 608,454 | -0.48(-1.11%) |
Jan 26, 2022 | 46.09 | 46.45 | 43.16 | 43.41 | 358,466 | -1.99(-4.39%) |
Jan 25, 2022 | 46.28 | 46.81 | 44.97 | 45.40 | 483,643 | -1.46(-3.11%) |
Jan 24, 2022 | 44.78 | 47.04 | 44.55 | 46.86 | 254,050 | +1.33(+2.93%) |
Jan 21, 2022 | 46.40 | 46.51 | 45.19 | 45.53 | 278,177 | -0.90(-1.94%) |
Jan 20, 2022 | 46.80 | 47.39 | 46.20 | 46.42 | 756,271 | -0.08(-0.17%) |
Jan 19, 2022 | 46.42 | 46.76 | 45.92 | 46.50 | 186,392 | +0.19(+0.42%) |
Jan 18, 2022 | 47.81 | 47.83 | 45.82 | 46.31 | 348,350 | -1.32(-2.78%) |
Jan 14, 2022 | 47.63 | 0 | -1.27(-2.59%) | |||
Jan 13, 2022 | 50.04 | 50.39 | 48.69 | 48.90 | 177,485 | -0.78(-1.58%) |
Jan 12, 2022 | 49.41 | 50.18 | 49.41 | 49.68 | 189,499 | +0.35(+0.71%) |
Jan 11, 2022 | 48.45 | 49.37 | 48.00 | 49.33 | 194,484 | +0.88(+1.82%) |
Jan 10, 2022 | 47.78 | 48.45 | 47.01 | 48.45 | 171,344 | +0.26(+0.54%) |
Jan 07, 2022 | 49.11 | 49.39 | 48.15 | 48.19 | 163,313 | -1.05(-2.14%) |
Jan 06, 2022 | 49.29 | 49.80 | 48.82 | 49.25 | 148,085 | +0.08(+0.16%) |
Jan 05, 2022 | 50.67 | 50.78 | 49.09 | 49.17 | 208,554 | -1.49(-2.94%) |
Jan 04, 2022 | 50.88 | 51.18 | 50.39 | 50.66 | 127,953 | +0.02(+0.04%) |
Jan 03, 2022 | 51.52 | 51.84 | 50.16 | 50.64 | 174,692 | -0.67(-1.30%) |
Dec 31, 2021 | 51.17 | 51.80 | 50.97 | 51.31 | 104,514 | -0.03(-0.06%) |
Dec 30, 2021 | 51.41 | 51.86 | 51.26 | 51.33 | 125,060 | +0.04(+0.08%) |
Dec 29, 2021 | 50.74 | 51.31 | 50.52 | 51.30 | 181,589 | +0.63(+1.24%) |
Dec 28, 2021 | 50.57 | 51.20 | 50.37 | 50.67 | 174,917 | +0.05(+0.10%) |
Dec 27, 2021 | 50.26 | 50.81 | 49.96 | 50.62 | 180,227 | +0.66(+1.32%) |
Dec 23, 2021 | 50.41 | 50.77 | 49.91 | 49.96 | 151,577 | -0.24(-0.48%) |
Dec 22, 2021 | 49.89 | 50.56 | 49.75 | 50.20 | 141,818 | +0.25(+0.50%) |
Dec 21, 2021 | 49.25 | 50.16 | 49.01 | 49.95 | 204,440 | +1.50(+3.09%) |
Dec 20, 2021 | 49.06 | 49.15 | 47.47 | 48.45 | 278,513 | -1.24(-2.49%) |
Dec 17, 2021 | 50.47 | 50.74 | 49.62 | 49.69 | 353,459 | -0.88(-1.74%) |
Dec 16, 2021 | 52.52 | 52.69 | 50.55 | 50.57 | 237,947 | -1.65(-3.17%) |
Dec 15, 2021 | 51.60 | 52.44 | 50.81 | 52.22 | 259,810 | +0.74(+1.45%) |
Dec 14, 2021 | 51.95 | 52.66 | 51.33 | 51.48 | 318,325 | -0.75(-1.44%) |
Dec 13, 2021 | 53.07 | 53.34 | 52.12 | 52.23 | 236,528 | -1.03(-1.94%) |
Dec 10, 2021 | 53.53 | 53.81 | 52.88 | 53.27 | 156,962 | +0.08(+0.15%) |
Dec 09, 2021 | 54.03 | 54.59 | 53.14 | 53.19 | 180,594 | -0.88(-1.63%) |
Dec 08, 2021 | 53.41 | 54.46 | 52.98 | 54.07 | 306,061 | -0.11(-0.20%) |
Dec 07, 2021 | 53.59 | 54.57 | 53.59 | 54.18 | 164,649 | +1.01(+1.89%) |
Dec 06, 2021 | 52.42 | 53.87 | 52.18 | 53.17 | 187,872 | +1.38(+2.67%) |
Dec 03, 2021 | 52.96 | 53.41 | 50.80 | 51.79 | 230,893 | -1.05(-1.99%) |
Dec 02, 2021 | 51.63 | 53.06 | 51.63 | 52.84 | 195,455 | +1.62(+3.16%) |
Dec 01, 2021 | 53.29 | 53.56 | 51.19 | 51.22 | 254,923 | -1.18(-2.24%) |
Nov 30, 2021 | 53.17 | 53.40 | 52.38 | 52.40 | 313,749 | -0.84(-1.57%) |
Nov 29, 2021 | 53.22 | 54.10 | 53.02 | 53.24 | 171,495 | +0.53(+1.01%) |
Nov 26, 2021 | 52.76 | 53.53 | 51.83 | 52.71 | 152,979 | -1.42(-2.62%) |
Nov 24, 2021 | 53.40 | 54.48 | 53.22 | 54.12 | 101,594 | +0.21(+0.39%) |
Nov 23, 2021 | 54.74 | 54.77 | 53.55 | 53.91 | 145,218 | -0.92(-1.67%) |
Nov 22, 2021 | 54.41 | 55.56 | 54.19 | 54.83 | 314,893 | +0.43(+0.80%) |
Nov 19, 2021 | 54.10 | 55.09 | 54.03 | 54.39 | 174,714 | -0.03(-0.05%) |
Nov 18, 2021 | 54.40 | 54.59 | 54.22 | 54.42 | 133,130 | +0.27(+0.50%) |
Nov 17, 2021 | 53.75 | 54.30 | 53.43 | 54.15 | 119,191 | -0.11(-0.20%) |
Nov 16, 2021 | 53.33 | 54.58 | 53.33 | 54.26 | 150,904 | +0.81(+1.51%) |
Nov 15, 2021 | 53.26 | 53.81 | 53.17 | 53.45 | 135,977 | +0.50(+0.95%) |
Nov 12, 2021 | 53.32 | 53.70 | 52.90 | 52.95 | 122,311 | -0.09(-0.16%) |
Nov 11, 2021 | 53.67 | 53.87 | 53.00 | 53.03 | 110,236 | -0.67(-1.26%) |
Nov 10, 2021 | 53.96 | 53.71 | 136,291 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.21 | 55.55 | 54.00 | 54.25 | 225,978 | -0.93(-1.69%) |
Nov 08, 2021 | 55.55 | 55.71 | 54.55 | 55.18 | 293,530 | -0.15(-0.28%) |
Nov 05, 2021 | 53.63 | 55.76 | 52.87 | 55.34 | 321,937 | +2.21(+4.15%) |
Nov 04, 2021 | 53.00 | 55.16 | 51.65 | 53.13 | 357,454 | +0.41(+0.79%) |
Nov 03, 2021 | 50.81 | 52.76 | 50.66 | 52.72 | 285,639 | +2.05(+4.05%) |
Nov 02, 2021 | 51.12 | 51.54 | 50.37 | 50.66 | 225,463 | -0.34(-0.66%) |
Nov 01, 2021 | 49.28 | 51.09 | 50.00 | 51.00 | 272,392 | +1.92(+3.91%) |
Oct 29, 2021 | 47.94 | 49.25 | 47.72 | 49.08 | 362,147 | +1.15(+2.39%) |
Oct 28, 2021 | 47.71 | 48.18 | 47.70 | 47.94 | 244,050 | +0.46(+0.97%) |
Oct 27, 2021 | 48.09 | 48.43 | 47.35 | 47.47 | 183,699 | -0.71(-1.48%) |
Oct 26, 2021 | 48.58 | 48.14 | 48.19 | 136,364 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.20 | 48.84 | 48.11 | 48.48 | 127,140 | +0.17(+0.36%) |
Oct 22, 2021 | 48.28 | 48.78 | 47.99 | 48.30 | 120,815 | +0.35(+0.72%) |
Oct 21, 2021 | 46.67 | 48.19 | 46.67 | 47.96 | 172,152 | +1.18(+2.51%) |
Oct 20, 2021 | 46.60 | 47.04 | 46.45 | 46.78 | 111,479 | +0.30(+0.64%) |
Oct 19, 2021 | 46.77 | 47.03 | 46.12 | 46.48 | 173,679 | -0.12(-0.25%) |
Oct 18, 2021 | 46.23 | 46.81 | 45.83 | 46.60 | 134,121 | +0.71(+1.55%) |
Oct 15, 2021 | 47.25 | 47.37 | 45.86 | 45.88 | 143,527 | -0.64(-1.37%) |
Oct 14, 2021 | 46.13 | 46.79 | 46.13 | 46.52 | 133,066 | +0.84(+1.84%) |
Oct 13, 2021 | 45.43 | 45.88 | 44.80 | 45.68 | 481,150 | +0.37(+0.81%) |
Oct 12, 2021 | 45.58 | 46.39 | 45.14 | 45.32 | 255,406 | +0.07(+0.15%) |
Oct 11, 2021 | 46.26 | 46.79 | 45.19 | 45.25 | 109,078 | -1.11(-2.39%) |
Oct 08, 2021 | 47.50 | 47.53 | 45.98 | 46.36 | 108,444 | -0.85(-1.80%) |
Oct 07, 2021 | 46.47 | 47.68 | 46.28 | 47.21 | 188,794 | +1.18(+2.55%) |
Oct 06, 2021 | 46.96 | 47.19 | 45.60 | 46.03 | 159,615 | -1.42(-2.99%) |
Oct 05, 2021 | 48.19 | 48.84 | 47.38 | 47.45 | 171,456 | -0.39(-0.81%) |
Oct 04, 2021 | 46.37 | 47.81 | 46.30 | 47.83 | 294,099 | +1.37(+2.94%) |
Oct 01, 2021 | 45.11 | 46.79 | 44.96 | 46.46 | 221,813 | +1.46(+3.25%) |
Sep 30, 2021 | 46.60 | 46.95 | 44.78 | 45.00 | 229,841 | -1.42(-3.05%) |
Sep 29, 2021 | 47.09 | 47.45 | 46.35 | 46.41 | 182,146 | -0.67(-1.43%) |
Sep 28, 2021 | 48.09 | 48.40 | 46.96 | 47.09 | 127,432 | -1.07(-2.22%) |
Sep 27, 2021 | 49.24 | 49.77 | 48.08 | 48.16 | 218,322 | -1.01(-2.06%) |
Sep 24, 2021 | 48.63 | 49.64 | 48.30 | 49.17 | 589,220 | +0.42(+0.87%) |
Sep 23, 2021 | 47.91 | 48.88 | 47.86 | 48.75 | 357,375 | +0.92(+1.91%) |
Sep 22, 2021 | 47.60 | 48.42 | 47.41 | 47.83 | 163,627 | +0.20(+0.42%) |
Sep 21, 2021 | 48.36 | 48.46 | 47.50 | 47.63 | 132,410 | -0.31(-0.64%) |
Sep 20, 2021 | 48.22 | 48.98 | 47.34 | 47.94 | 153,558 | -0.91(-1.85%) |
Sep 17, 2021 | 50.20 | 50.24 | 48.47 | 48.84 | 675,587 | -1.16(-2.31%) |
Sep 16, 2021 | 49.99 | 50.78 | 49.93 | 50.00 | 180,506 | +0.12(+0.23%) |
Sep 15, 2021 | 48.27 | 50.21 | 48.17 | 49.88 | 239,586 | +1.64(+3.40%) |
Sep 14, 2021 | 48.79 | 48.79 | 48.11 | 48.25 | 175,299 | -0.46(-0.95%) |
Sep 13, 2021 | 49.16 | 49.16 | 48.00 | 48.71 | 120,835 | -0.21(-0.43%) |
Sep 10, 2021 | 49.00 | 49.78 | 48.79 | 48.92 | 213,656 | +0.15(+0.32%) |
Sep 09, 2021 | 48.18 | 49.11 | 47.75 | 48.77 | 223,207 | +0.56(+1.16%) |
Sep 08, 2021 | 47.58 | 48.76 | 46.98 | 48.21 | 359,207 | +0.54(+1.13%) |
Sep 07, 2021 | 48.38 | 48.59 | 47.61 | 47.67 | 442,936 | -0.45(-0.94%) |
Sep 03, 2021 | 47.49 | 48.50 | 47.37 | 48.12 | 165,508 | +0.61(+1.28%) |
Sep 02, 2021 | 48.09 | 48.64 | 47.25 | 47.51 | 111,389 | -0.42(-0.87%) |
Sep 01, 2021 | 48.42 | 48.44 | 47.54 | 47.93 | 112,586 | -0.05(-0.10%) |
Aug 31, 2021 | 48.99 | 49.18 | 47.84 | 47.98 | 151,627 | -1.12(-2.29%) |
Aug 30, 2021 | 49.35 | 49.90 | 49.02 | 49.10 | 101,641 | -0.61(-1.22%) |
Aug 27, 2021 | 48.88 | 50.05 | 48.68 | 49.71 | 165,070 | +0.66(+1.35%) |
Aug 26, 2021 | 49.74 | 49.91 | 49.02 | 49.05 | 131,043 | -0.90(-1.81%) |
Aug 25, 2021 | 50.31 | 50.58 | 49.76 | 49.95 | 93,433 | -0.30(-0.59%) |
Aug 24, 2021 | 49.34 | 50.29 | 49.34 | 50.25 | 126,667 | +1.05(+2.13%) |
Aug 23, 2021 | 49.66 | 50.15 | 48.95 | 49.20 | 357,418 | -0.05(-0.10%) |
Aug 20, 2021 | 48.52 | 49.38 | 48.52 | 49.25 | 143,634 | +0.77(+1.58%) |
Aug 19, 2021 | 48.61 | 49.19 | 48.26 | 48.48 | 167,913 | -0.24(-0.49%) |
Aug 18, 2021 | 50.34 | 51.03 | 48.46 | 48.72 | 215,019 | -1.29(-2.57%) |
Aug 17, 2021 | 51.28 | 51.67 | 49.53 | 50.01 | 141,875 | -1.69(-3.27%) |
Aug 16, 2021 | 51.23 | 52.12 | 50.42 | 51.70 | 130,183 | +0.47(+0.92%) |
Aug 13, 2021 | 51.86 | 52.01 | 51.06 | 51.23 | 90,057 | -0.53(-1.02%) |
Aug 12, 2021 | 51.57 | 52.11 | 51.02 | 51.75 | 129,325 | +0.49(+0.96%) |
Aug 11, 2021 | 51.84 | 51.84 | 50.69 | 51.27 | 194,010 | -0.48(-0.93%) |
Aug 10, 2021 | 52.36 | 52.56 | 50.97 | 51.75 | 168,949 | -0.42(-0.81%) |
Aug 09, 2021 | 52.67 | 53.04 | 51.86 | 52.17 | 193,666 | -0.25(-0.48%) |
Aug 06, 2021 | 50.90 | 52.76 | 50.54 | 52.42 | 215,415 | +1.72(+3.39%) |
Aug 05, 2021 | 51.72 | 54.60 | 50.44 | 50.70 | 403,398 | -0.68(-1.33%) |
Aug 04, 2021 | 50.73 | 51.87 | 50.73 | 51.38 | 227,288 | +0.06(+0.11%) |
Aug 03, 2021 | 50.28 | 51.65 | 49.96 | 51.32 | 257,329 | +1.38(+2.77%) |
Aug 02, 2021 | 49.59 | 50.19 | 49.23 | 49.94 | 161,695 | +0.74(+1.50%) |
Jul 30, 2021 | 49.19 | 49.65 | 48.92 | 49.20 | 109,383 | +0.06(+0.12%) |
Jul 29, 2021 | 49.09 | 49.84 | 49.09 | 49.14 | 99,048 | +0.32(+0.65%) |
Jul 28, 2021 | 48.65 | 49.15 | 48.12 | 48.83 | 91,490 | +0.42(+0.87%) |
Jul 27, 2021 | 49.04 | 49.04 | 48.11 | 48.40 | 169,196 | -0.88(-1.79%) |
Jul 26, 2021 | 49.42 | 49.61 | 49.19 | 49.29 | 87,238 | +0.25(+0.51%) |
Jul 23, 2021 | 48.04 | 49.05 | 47.97 | 49.04 | 85,729 | +1.17(+2.45%) |
Jul 22, 2021 | 48.32 | 48.40 | 47.58 | 47.87 | 134,270 | -0.54(-1.11%) |
Jul 21, 2021 | 48.45 | 48.58 | 48.01 | 48.40 | 105,006 | +0.44(+0.92%) |
Jul 20, 2021 | 46.90 | 48.56 | 46.39 | 47.96 | 231,241 | +1.29(+2.76%) |
Jul 19, 2021 | 46.12 | 47.15 | 45.89 | 46.67 | 135,211 | +0.12(+0.25%) |
Jul 16, 2021 | 47.54 | 47.59 | 46.56 | 46.56 | 123,339 | -0.82(-1.72%) |
Jul 15, 2021 | 47.96 | 48.21 | 46.88 | 47.38 | 121,804 | -0.60(-1.24%) |
Jul 14, 2021 | 48.37 | 48.82 | 47.85 | 47.97 | 103,115 | -0.26(-0.54%) |
Jul 13, 2021 | 48.14 | 48.55 | 48.05 | 48.23 | 119,954 | -0.08(-0.16%) |
Jul 12, 2021 | 48.31 | 48.42 | 48.01 | 48.31 | 97,357 | +0.00(+0.00%) |
Jul 09, 2021 | 48.07 | 48.48 | 47.97 | 48.31 | 118,527 | +0.75(+1.58%) |
Jul 08, 2021 | 46.98 | 48.07 | 46.55 | 47.56 | 206,039 | +0.03(+0.06%) |
Jul 07, 2021 | 47.17 | 48.10 | 47.15 | 47.53 | 126,415 | +0.13(+0.28%) |
Jul 06, 2021 | 47.55 | 47.68 | 46.62 | 47.39 | 138,689 | -0.08(-0.16%) |
Jul 02, 2021 | 47.59 | 47.79 | 46.97 | 47.47 | 124,210 | +0.03(+0.06%) |
Jul 01, 2021 | 47.66 | 47.71 | 47.15 | 47.44 | 374,821 | +0.00(+0.00%) |
Jun 30, 2021 | 47.40 | 47.86 | 47.32 | 47.44 | 211,275 | -0.12(-0.24%) |
Jun 29, 2021 | 47.55 | 48.12 | 47.44 | 47.56 | 137,199 | +0.09(+0.18%) |
Jun 28, 2021 | 47.36 | 47.78 | 47.18 | 47.47 | 120,143 | +0.11(+0.22%) |
Jun 25, 2021 | 47.36 | 48.16 | 47.25 | 47.37 | 512,494 | +0.27(+0.57%) |
Jun 24, 2021 | 47.02 | 47.27 | 46.69 | 47.10 | 205,827 | +0.49(+1.05%) |
Jun 23, 2021 | 46.62 | 46.82 | 46.17 | 46.61 | 265,394 | -0.12(-0.27%) |
Jun 22, 2021 | 46.16 | 46.91 | 45.38 | 46.73 | 199,985 | +0.39(+0.85%) |
Jun 21, 2021 | 45.79 | 47.11 | 45.79 | 46.34 | 152,643 | +0.78(+1.71%) |
Jun 18, 2021 | 45.71 | 45.75 | 45.05 | 45.56 | 330,000 | -0.46(-1.00%) |
Jun 17, 2021 | 47.06 | 47.06 | 45.52 | 46.02 | 166,219 | -1.12(-2.38%) |
Jun 16, 2021 | 47.43 | 47.43 | 46.68 | 47.15 | 195,759 | -0.57(-1.19%) |
Jun 15, 2021 | 47.95 | 47.95 | 47.18 | 47.71 | 206,961 | -0.19(-0.40%) |
Jun 14, 2021 | 48.41 | 48.58 | 47.44 | 47.90 | 270,064 | -0.67(-1.38%) |
Jun 11, 2021 | 48.36 | 48.84 | 48.14 | 48.58 | 275,283 | +0.18(+0.38%) |
Jun 10, 2021 | 49.49 | 49.69 | 48.27 | 48.39 | 238,748 | -1.00(-2.02%) |
Jun 09, 2021 | 49.95 | 50.16 | 49.35 | 49.39 | 132,622 | -0.61(-1.21%) |
Jun 08, 2021 | 50.03 | 50.20 | 49.25 | 50.00 | 177,618 | +0.32(+0.64%) |
Jun 07, 2021 | 49.51 | 50.47 | 49.36 | 49.68 | 195,376 | +0.17(+0.35%) |
Jun 04, 2021 | 50.23 | 50.23 | 49.14 | 49.51 | 210,390 | -0.83(-1.64%) |
Jun 03, 2021 | 51.50 | 51.71 | 50.30 | 50.33 | 285,112 | -1.44(-2.77%) |
Jun 02, 2021 | 51.48 | 51.89 | 51.01 | 51.77 | 223,721 | +0.46(+0.90%) |
Jun 01, 2021 | 51.17 | 51.64 | 50.87 | 51.31 | 302,822 | +0.37(+0.73%) |
May 28, 2021 | 50.84 | 51.31 | 50.40 | 50.94 | 351,800 | -0.06(-0.11%) |
May 27, 2021 | 50.97 | 51.64 | 50.89 | 50.99 | 242,264 | +0.51(+1.01%) |
May 26, 2021 | 49.33 | 50.68 | 49.28 | 50.49 | 303,977 | +1.43(+2.91%) |
May 25, 2021 | 49.52 | 49.69 | 48.61 | 49.06 | 333,629 | -0.12(-0.25%) |
May 24, 2021 | 49.08 | 49.88 | 48.88 | 49.18 | 418,512 | +0.16(+0.33%) |
May 21, 2021 | 49.52 | 49.52 | 48.60 | 49.02 | 401,538 | -0.14(-0.29%) |
May 20, 2021 | 49.13 | 49.32 | 48.53 | 49.16 | 245,600 | +0.13(+0.27%) |
May 19, 2021 | 49.56 | 49.81 | 48.14 | 49.03 | 434,299 | -1.11(-2.21%) |
May 18, 2021 | 50.95 | 51.16 | 50.06 | 50.14 | 724,617 | -1.09(-2.13%) |
May 17, 2021 | 50.25 | 51.69 | 49.64 | 51.23 | 1,140,099 | +0.84(+1.67%) |
May 14, 2021 | 49.33 | 50.72 | 49.02 | 50.39 | 571,369 | +1.77(+3.64%) |
May 13, 2021 | 47.91 | 49.13 | 47.91 | 48.62 | 242,490 | +0.75(+1.56%) |
May 12, 2021 | 48.55 | 49.25 | 47.68 | 47.87 | 337,030 | -0.89(-1.83%) |
May 11, 2021 | 49.11 | 49.54 | 48.28 | 48.76 | 368,529 | -0.79(-1.60%) |
May 10, 2021 | 50.74 | 51.22 | 49.18 | 49.56 | 556,696 | +0.09(+0.17%) |
May 07, 2021 | 48.73 | 49.62 | 47.39 | 49.47 | 763,744 | +0.11(+0.23%) |
May 06, 2021 | 45.76 | 49.41 | 44.68 | 49.36 | 1,227,724 | +8.27(+20.13%) |
May 05, 2021 | 41.34 | 41.78 | 40.84 | 41.08 | 331,848 | +0.21(+0.52%) |
May 04, 2021 | 41.10 | 41.16 | 40.60 | 40.87 | 225,112 | -0.38(-0.93%) |