Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.13 | 42.52 | 39.68 | 39.91 | 599,076 | -1.83(-4.38%) |
Apr 28, 2022 | 39.95 | 42.47 | 38.67 | 41.74 | 791,361 | +1.99(+5.01%) |
Apr 27, 2022 | 37.00 | 40.17 | 36.93 | 39.75 | 931,348 | +1.66(+4.36%) |
Apr 26, 2022 | 40.80 | 42.87 | 38.09 | 38.09 | 1,102,448 | -1.53(-3.86%) |
Apr 25, 2022 | 36.86 | 39.88 | 36.77 | 39.62 | 1,069,541 | +2.11(+5.63%) |
Apr 22, 2022 | 38.45 | 39.14 | 37.36 | 37.51 | 369,631 | -0.82(-2.14%) |
Apr 21, 2022 | 40.10 | 40.85 | 38.14 | 38.33 | 589,462 | -0.93(-2.37%) |
Apr 20, 2022 | 40.38 | 40.40 | 39.03 | 39.26 | 325,657 | -0.36(-0.91%) |
Apr 19, 2022 | 38.54 | 40.36 | 38.24 | 39.62 | 309,385 | +0.83(+2.14%) |
Apr 18, 2022 | 38.35 | 39.41 | 37.74 | 38.79 | 320,053 | +0.11(+0.28%) |
Apr 14, 2022 | 40.38 | 40.80 | 38.65 | 38.68 | 404,543 | -1.46(-3.64%) |
Apr 13, 2022 | 39.14 | 40.46 | 38.94 | 40.14 | 538,042 | +1.12(+2.87%) |
Apr 12, 2022 | 39.09 | 41.13 | 38.39 | 39.02 | 695,568 | +1.36(+3.61%) |
Apr 11, 2022 | 37.92 | 39.24 | 37.48 | 37.66 | 463,873 | -0.91(-2.36%) |
Apr 08, 2022 | 39.28 | 39.55 | 38.21 | 38.57 | 441,917 | -1.11(-2.80%) |
Apr 07, 2022 | 38.96 | 40.28 | 38.21 | 39.68 | 675,811 | +1.88(+4.97%) |
Apr 06, 2022 | 40.00 | 40.15 | 36.50 | 37.80 | 1,342,085 | -3.01(-7.38%) |
Apr 05, 2022 | 42.34 | 42.62 | 40.69 | 40.81 | 533,236 | -1.57(-3.70%) |
Apr 04, 2022 | 42.00 | 42.95 | 41.27 | 42.38 | 389,396 | +0.56(+1.34%) |
Apr 01, 2022 | 42.86 | 43.63 | 40.52 | 41.82 | 1,011,653 | -1.09(-2.54%) |
Mar 31, 2022 | 41.74 | 43.75 | 41.71 | 42.91 | 1,277,683 | +1.42(+3.42%) |
Mar 30, 2022 | 43.16 | 43.70 | 41.40 | 41.49 | 375,345 | -2.21(-5.06%) |
Mar 29, 2022 | 42.55 | 44.28 | 42.51 | 43.70 | 486,288 | +1.87(+4.47%) |
Mar 28, 2022 | 42.44 | 42.79 | 40.78 | 41.83 | 502,347 | -0.78(-1.83%) |
Mar 25, 2022 | 43.11 | 43.55 | 41.64 | 42.61 | 419,447 | -0.39(-0.91%) |
Mar 24, 2022 | 43.00 | 43.48 | 42.43 | 43.00 | 699,827 | +0.01(+0.02%) |
Mar 23, 2022 | 45.13 | 45.23 | 42.95 | 42.99 | 571,117 | -2.67(-5.85%) |
Mar 22, 2022 | 44.99 | 46.34 | 44.48 | 45.66 | 940,578 | +0.67(+1.49%) |
Mar 21, 2022 | 46.23 | 46.92 | 43.77 | 44.99 | 1,067,805 | -1.79(-3.83%) |
Mar 18, 2022 | 45.96 | 47.15 | 45.30 | 46.78 | 1,059,965 | +1.25(+2.75%) |
Mar 17, 2022 | 44.69 | 46.02 | 44.14 | 45.53 | 893,981 | +0.58(+1.29%) |
Mar 16, 2022 | 43.15 | 45.06 | 43.00 | 44.95 | 992,808 | +2.75(+6.52%) |
Mar 15, 2022 | 41.34 | 42.25 | 40.59 | 42.20 | 668,867 | +1.19(+2.90%) |
Mar 14, 2022 | 43.58 | 44.35 | 40.59 | 41.01 | 1,373,329 | -2.48(-5.70%) |
Mar 11, 2022 | 47.58 | 47.58 | 43.28 | 43.49 | 805,823 | -3.34(-7.13%) |
Mar 10, 2022 | 47.40 | 45.66 | 46.83 | 580,303 | -1.22(-2.54%) | |
Mar 09, 2022 | 47.75 | 48.72 | 47.47 | 48.05 | 690,322 | +2.20(+4.80%) |
Mar 08, 2022 | 46.32 | 47.92 | 45.32 | 45.85 | 798,085 | -0.56(-1.21%) |
Mar 07, 2022 | 48.94 | 49.85 | 46.36 | 46.41 | 685,453 | -2.11(-4.35%) |
Mar 04, 2022 | 50.44 | 50.78 | 47.50 | 48.52 | 1,030,913 | -2.37(-4.66%) |
Mar 03, 2022 | 54.67 | 55.66 | 50.39 | 50.89 | 643,343 | -3.70(-6.78%) |
Mar 02, 2022 | 52.34 | 54.68 | 51.79 | 54.59 | 785,624 | +2.58(+4.96%) |
Mar 01, 2022 | 54.00 | 54.63 | 51.47 | 52.01 | 756,896 | -2.33(-4.29%) |
Feb 28, 2022 | 52.96 | 55.06 | 52.53 | 54.34 | 1,206,807 | +0.35(+0.65%) |
Feb 25, 2022 | 52.28 | 54.91 | 52.55 | 53.99 | 570,872 | +2.07(+3.99%) |
Feb 24, 2022 | 46.88 | 51.95 | 46.14 | 51.92 | 1,740,803 | +0.26(+0.50%) |
Feb 23, 2022 | 53.41 | 54.75 | 51.61 | 51.66 | 617,670 | -0.74(-1.41%) |
Feb 22, 2022 | 52.74 | 54.09 | 51.33 | 52.40 | 443,775 | -1.14(-2.13%) |
Feb 18, 2022 | 53.54 | 0 | -0.55(-1.02%) | |||
Feb 17, 2022 | 56.60 | 56.88 | 53.55 | 54.09 | 440,498 | -3.16(-5.52%) |
Feb 16, 2022 | 56.35 | 57.57 | 55.25 | 57.25 | 428,718 | +0.05(+0.09%) |
Feb 15, 2022 | 54.09 | 57.39 | 53.84 | 57.20 | 498,630 | +3.94(+7.40%) |
Feb 14, 2022 | 52.79 | 54.67 | 51.76 | 53.26 | 567,832 | -0.44(-0.82%) |
Feb 11, 2022 | 55.19 | 57.40 | 53.24 | 53.70 | 616,939 | -2.26(-4.04%) |
Feb 10, 2022 | 53.21 | 57.96 | 53.11 | 55.96 | 922,725 | +1.32(+2.42%) |
Feb 09, 2022 | 53.23 | 54.72 | 53.23 | 54.64 | 432,066 | +1.48(+2.78%) |
Feb 08, 2022 | 50.31 | 53.49 | 50.27 | 53.16 | 546,034 | +3.22(+6.45%) |
Feb 07, 2022 | 49.89 | 51.57 | 49.89 | 49.94 | 363,456 | -0.21(-0.42%) |
Feb 04, 2022 | 48.89 | 50.98 | 48.41 | 50.15 | 433,142 | +0.81(+1.64%) |
Feb 03, 2022 | 49.67 | 49.14 | 49.34 | 460,701 | -1.04(-2.06%) | |
Feb 02, 2022 | 52.51 | 53.10 | 49.51 | 50.38 | 552,135 | -1.68(-3.23%) |
Feb 01, 2022 | 50.71 | 52.51 | 49.23 | 52.06 | 862,394 | +1.78(+3.54%) |
Jan 31, 2022 | 46.72 | 50.32 | 50.28 | 1,458,482 | +3.48(+7.44%) | |
Jan 28, 2022 | 41.25 | 46.90 | 41.08 | 46.80 | 1,759,604 | +6.40(+15.84%) |
Jan 27, 2022 | 43.65 | 46.10 | 40.26 | 40.40 | 1,406,794 | -0.63(-1.54%) |
Jan 26, 2022 | 43.92 | 45.32 | 41.00 | 41.03 | 1,251,964 | -1.60(-3.75%) |
Jan 25, 2022 | 43.80 | 44.46 | 42.43 | 42.63 | 994,922 | -2.71(-5.98%) |
Jan 24, 2022 | 41.97 | 45.47 | 40.20 | 45.34 | 1,418,041 | +1.95(+4.49%) |
Jan 21, 2022 | 45.52 | 46.72 | 43.21 | 43.39 | 1,128,470 | -2.72(-5.90%) |
Jan 20, 2022 | 49.70 | 49.92 | 45.91 | 46.11 | 828,985 | -2.57(-5.28%) |
Jan 19, 2022 | 51.51 | 52.23 | 48.59 | 48.68 | 970,316 | -2.07(-4.08%) |
Jan 18, 2022 | 53.20 | 53.37 | 50.66 | 50.75 | 1,051,378 | -3.95(-7.22%) |
Jan 14, 2022 | 54.70 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 56.18 | 57.11 | 54.48 | 54.68 | 822,095 | -1.34(-2.39%) |
Jan 12, 2022 | 57.81 | 58.89 | 55.95 | 56.02 | 997,419 | -1.16(-2.03%) |
Jan 11, 2022 | 57.17 | 57.86 | 55.91 | 57.18 | 749,979 | -0.38(-0.66%) |
Jan 10, 2022 | 58.89 | 59.68 | 56.09 | 57.56 | 1,197,569 | -2.18(-3.65%) |
Jan 07, 2022 | 66.38 | 66.69 | 59.70 | 59.74 | 1,069,450 | -6.51(-9.83%) |
Jan 06, 2022 | 68.81 | 70.59 | 66.05 | 66.25 | 1,162,976 | -3.48(-4.99%) |
Jan 05, 2022 | 72.68 | 74.81 | 69.69 | 69.73 | 806,635 | -3.94(-5.35%) |
Jan 04, 2022 | 77.70 | 77.76 | 73.47 | 73.67 | 1,975,338 | -4.03(-5.19%) |
Jan 03, 2022 | 79.49 | 80.60 | 76.83 | 77.70 | 10,504,860 | -2.27(-2.84%) |
Dec 31, 2021 | 78.52 | 80.95 | 78.39 | 79.97 | 1,658,163 | +1.27(+1.61%) |
Dec 30, 2021 | 78.09 | 79.89 | 77.54 | 78.70 | 1,552,810 | +0.40(+0.51%) |
Dec 29, 2021 | 75.56 | 80.03 | 75.00 | 78.30 | 4,141,101 | +9.89(+14.46%) |
Dec 28, 2021 | 70.05 | 70.24 | 67.54 | 68.41 | 538,226 | -1.59(-2.27%) |
Dec 27, 2021 | 66.79 | 70.00 | 66.32 | 70.00 | 525,483 | +3.77(+5.69%) |
Dec 23, 2021 | 65.16 | 66.31 | 64.31 | 66.23 | 431,753 | +0.81(+1.24%) |
Dec 22, 2021 | 63.94 | 65.48 | 62.33 | 65.42 | 409,615 | +0.85(+1.32%) |
Dec 21, 2021 | 61.70 | 65.05 | 60.91 | 64.57 | 683,869 | +3.72(+6.11%) |
Dec 20, 2021 | 60.38 | 61.95 | 59.50 | 60.85 | 762,547 | -1.18(-1.90%) |
Dec 17, 2021 | 60.56 | 62.89 | 59.12 | 62.03 | 867,090 | +0.65(+1.06%) |
Dec 16, 2021 | 68.53 | 68.97 | 61.08 | 61.38 | 786,257 | -6.20(-9.17%) |
Dec 15, 2021 | 64.34 | 67.98 | 63.11 | 67.58 | 739,233 | +3.26(+5.07%) |
Dec 14, 2021 | 65.79 | 66.37 | 63.14 | 64.32 | 571,979 | -2.64(-3.94%) |
Dec 13, 2021 | 67.62 | 69.00 | 66.63 | 66.96 | 429,530 | -1.23(-1.80%) |
Dec 10, 2021 | 68.40 | 69.31 | 66.79 | 68.19 | 314,884 | +0.70(+1.04%) |
Dec 09, 2021 | 69.38 | 70.79 | 67.39 | 67.49 | 355,822 | -2.40(-3.43%) |
Dec 08, 2021 | 70.33 | 71.21 | 68.79 | 69.89 | 406,220 | -0.36(-0.51%) |
Dec 07, 2021 | 67.76 | 71.64 | 66.65 | 70.25 | 584,392 | +4.39(+6.67%) |
Dec 06, 2021 | 66.14 | 66.77 | 63.63 | 65.86 | 488,472 | +0.40(+0.61%) |
Dec 03, 2021 | 68.07 | 68.07 | 62.85 | 65.46 | 574,462 | -2.70(-3.96%) |
Dec 02, 2021 | 64.77 | 69.30 | 64.56 | 68.16 | 662,349 | +3.15(+4.85%) |
Dec 01, 2021 | 69.00 | 69.42 | 64.79 | 65.01 | 406,261 | -1.95(-2.91%) |
Nov 30, 2021 | 68.38 | 68.69 | 65.80 | 66.96 | 740,477 | -2.19(-3.17%) |
Nov 29, 2021 | 69.40 | 70.68 | 68.68 | 69.15 | 436,987 | +1.11(+1.63%) |
Nov 26, 2021 | 67.45 | 68.69 | 66.56 | 68.04 | 345,951 | -1.70(-2.44%) |
Nov 24, 2021 | 69.72 | 70.42 | 68.30 | 69.74 | 385,143 | -0.68(-0.97%) |
Nov 23, 2021 | 71.01 | 73.15 | 69.34 | 70.42 | 438,079 | -1.09(-1.52%) |
Nov 22, 2021 | 71.96 | 73.00 | 70.32 | 71.51 | 372,778 | -0.15(-0.21%) |
Nov 19, 2021 | 72.32 | 73.84 | 71.34 | 71.66 | 382,906 | -1.26(-1.73%) |
Nov 18, 2021 | 74.01 | 73.13 | 72.43 | 72.92 | 311,095 | -0.84(-1.14%) |
Nov 17, 2021 | 72.90 | 74.14 | 71.95 | 73.76 | 351,136 | +0.87(+1.19%) |
Nov 16, 2021 | 70.68 | 73.00 | 70.23 | 72.89 | 541,782 | +1.61(+2.26%) |
Nov 15, 2021 | 74.75 | 74.99 | 70.39 | 71.28 | 700,252 | -3.62(-4.83%) |
Nov 12, 2021 | 73.73 | 75.58 | 73.57 | 74.90 | 397,935 | +1.44(+1.96%) |
Nov 11, 2021 | 73.81 | 75.60 | 73.36 | 73.46 | 523,831 | +0.38(+0.52%) |
Nov 10, 2021 | 75.20 | 73.08 | 531,300 | -3.17(-4.16%) | ||
Nov 09, 2021 | 73.62 | 76.47 | 72.52 | 76.25 | 911,050 | +3.20(+4.38%) |
Nov 08, 2021 | 71.84 | 74.05 | 71.60 | 73.05 | 600,217 | +1.87(+2.63%) |
Nov 05, 2021 | 72.45 | 73.12 | 70.68 | 71.18 | 798,123 | +0.07(+0.10%) |
Nov 04, 2021 | 72.51 | 74.69 | 70.57 | 71.11 | 521,672 | -1.34(-1.85%) |
Nov 03, 2021 | 69.37 | 72.50 | 68.56 | 72.45 | 826,253 | +3.09(+4.46%) |
Nov 02, 2021 | 67.75 | 72.84 | 67.21 | 69.36 | 1,404,892 | +3.74(+5.70%) |
Nov 01, 2021 | 62.60 | 66.16 | 64.24 | 65.62 | 786,932 | +3.03(+4.84%) |
Oct 29, 2021 | 60.05 | 63.39 | 60.05 | 62.59 | 585,456 | +1.81(+2.98%) |
Oct 28, 2021 | 58.76 | 60.80 | 58.24 | 60.78 | 582,120 | +2.02(+3.44%) |
Oct 27, 2021 | 58.20 | 61.09 | 58.15 | 58.76 | 968,525 | +0.69(+1.19%) |
Oct 26, 2021 | 52.63 | 58.07 | 1,158,349 | +4.57(+8.54%) | ||
Oct 25, 2021 | 53.85 | 54.80 | 52.99 | 53.50 | 788,582 | -0.33(-0.61%) |
Oct 22, 2021 | 55.75 | 56.02 | 52.74 | 53.83 | 656,145 | -2.46(-4.37%) |
Oct 21, 2021 | 56.14 | 57.27 | 55.77 | 56.29 | 533,643 | +0.73(+1.31%) |
Oct 20, 2021 | 57.75 | 58.34 | 55.42 | 55.56 | 533,743 | -1.90(-3.31%) |
Oct 19, 2021 | 57.56 | 58.00 | 56.90 | 57.46 | 333,371 | -0.27(-0.47%) |
Oct 18, 2021 | 57.60 | 57.95 | 56.52 | 57.73 | 370,944 | +0.36(+0.63%) |
Oct 15, 2021 | 60.00 | 60.00 | 57.15 | 57.37 | 591,858 | -1.67(-2.83%) |
Oct 14, 2021 | 58.69 | 59.25 | 58.24 | 59.04 | 316,503 | +1.27(+2.20%) |
Oct 13, 2021 | 56.99 | 58.30 | 56.84 | 57.77 | 381,187 | +1.06(+1.87%) |
Oct 12, 2021 | 56.10 | 56.76 | 55.51 | 56.71 | 342,983 | +1.10(+1.98%) |
Oct 11, 2021 | 55.44 | 56.32 | 55.10 | 55.61 | 334,772 | -0.38(-0.68%) |
Oct 08, 2021 | 56.50 | 56.50 | 55.26 | 55.99 | 345,894 | -0.17(-0.30%) |
Oct 07, 2021 | 56.00 | 57.15 | 55.17 | 56.16 | 650,815 | +0.81(+1.46%) |
Oct 06, 2021 | 53.18 | 55.37 | 52.59 | 55.35 | 711,322 | +1.63(+3.03%) |
Oct 05, 2021 | 52.57 | 54.49 | 52.39 | 53.72 | 631,563 | +1.45(+2.77%) |
Oct 04, 2021 | 50.94 | 52.31 | 49.53 | 52.27 | 463,401 | +1.96(+3.90%) |
Oct 01, 2021 | 49.97 | 51.65 | 49.20 | 50.31 | 658,578 | +0.88(+1.78%) |
Sep 30, 2021 | 48.50 | 49.81 | 48.21 | 49.43 | 607,426 | +1.23(+2.55%) |
Sep 29, 2021 | 48.09 | 48.69 | 47.36 | 48.20 | 456,946 | +0.84(+1.77%) |
Sep 28, 2021 | 51.52 | 51.65 | 47.35 | 47.36 | 786,701 | -4.68(-8.99%) |
Sep 27, 2021 | 52.00 | 52.88 | 51.52 | 52.04 | 333,800 | +0.04(+0.08%) |
Sep 24, 2021 | 52.60 | 52.82 | 50.11 | 52.00 | 425,986 | -0.99(-1.87%) |
Sep 23, 2021 | 51.76 | 53.84 | 50.69 | 52.99 | 728,958 | +1.68(+3.27%) |
Sep 22, 2021 | 48.11 | 51.76 | 47.91 | 51.31 | 728,965 | +3.71(+7.79%) |
Sep 21, 2021 | 47.90 | 48.50 | 46.44 | 47.60 | 356,031 | +0.20(+0.42%) |
Sep 20, 2021 | 47.00 | 47.80 | 46.21 | 47.40 | 468,678 | -0.85(-1.76%) |
Sep 17, 2021 | 48.89 | 51.27 | 47.45 | 48.25 | 1,425,662 | -0.40(-0.82%) |
Sep 16, 2021 | 48.03 | 48.78 | 46.86 | 48.65 | 443,930 | +0.49(+1.02%) |
Sep 15, 2021 | 45.85 | 48.14 | 45.31 | 48.16 | 446,544 | +2.06(+4.47%) |
Sep 14, 2021 | 46.76 | 46.85 | 45.29 | 46.10 | 384,555 | -0.36(-0.77%) |
Sep 13, 2021 | 45.85 | 46.76 | 45.00 | 46.46 | 373,443 | +0.86(+1.89%) |
Sep 10, 2021 | 46.57 | 46.57 | 44.58 | 45.60 | 360,484 | -0.64(-1.38%) |
Sep 09, 2021 | 45.48 | 46.70 | 45.15 | 46.24 | 317,074 | +0.66(+1.45%) |
Sep 08, 2021 | 45.21 | 45.72 | 44.59 | 45.58 | 632,465 | +0.22(+0.49%) |
Sep 07, 2021 | 46.10 | 46.10 | 44.52 | 45.36 | 357,830 | -0.99(-2.14%) |
Sep 03, 2021 | 46.41 | 46.56 | 45.54 | 46.35 | 224,846 | -0.06(-0.13%) |
Sep 02, 2021 | 45.58 | 46.69 | 45.07 | 46.41 | 294,067 | +1.27(+2.81%) |
Sep 01, 2021 | 47.08 | 47.08 | 44.78 | 45.14 | 329,555 | -1.46(-3.13%) |
Aug 31, 2021 | 47.00 | 47.01 | 46.10 | 46.60 | 248,338 | -0.49(-1.04%) |
Aug 30, 2021 | 48.38 | 48.38 | 46.36 | 47.09 | 310,223 | -1.04(-2.16%) |
Aug 27, 2021 | 47.60 | 49.00 | 47.16 | 48.13 | 511,699 | +0.55(+1.16%) |
Aug 26, 2021 | 46.82 | 47.85 | 46.44 | 47.58 | 293,202 | +0.50(+1.06%) |
Aug 25, 2021 | 47.18 | 48.33 | 46.56 | 47.08 | 505,574 | +0.24(+0.51%) |
Aug 24, 2021 | 45.09 | 46.84 | 44.90 | 46.84 | 302,344 | +1.98(+4.41%) |
Aug 23, 2021 | 43.40 | 45.40 | 43.21 | 44.86 | 525,026 | +1.90(+4.42%) |
Aug 20, 2021 | 43.06 | 43.59 | 42.60 | 42.96 | 501,371 | +0.01(+0.02%) |
Aug 19, 2021 | 42.37 | 43.53 | 41.76 | 42.95 | 533,730 | -0.21(-0.49%) |
Aug 18, 2021 | 43.25 | 44.22 | 43.10 | 43.16 | 241,007 | -0.34(-0.78%) |
Aug 17, 2021 | 44.00 | 44.25 | 42.78 | 43.50 | 349,288 | -0.60(-1.36%) |
Aug 16, 2021 | 44.58 | 45.04 | 43.99 | 44.10 | 233,948 | -0.96(-2.13%) |
Aug 13, 2021 | 45.42 | 45.87 | 44.69 | 45.06 | 322,808 | -0.28(-0.62%) |
Aug 12, 2021 | 45.03 | 45.35 | 43.95 | 45.34 | 376,248 | +0.31(+0.69%) |
Aug 11, 2021 | 45.19 | 45.19 | 43.90 | 45.03 | 294,251 | +0.01(+0.02%) |
Aug 10, 2021 | 46.17 | 46.38 | 44.59 | 45.02 | 380,546 | -1.18(-2.55%) |
Aug 09, 2021 | 45.70 | 47.61 | 45.17 | 46.20 | 380,302 | +0.50(+1.09%) |
Aug 06, 2021 | 45.49 | 45.97 | 44.72 | 45.70 | 440,115 | +0.89(+1.99%) |
Aug 05, 2021 | 44.82 | 45.37 | 44.30 | 44.81 | 262,392 | -0.05(-0.11%) |
Aug 04, 2021 | 45.29 | 46.30 | 44.61 | 44.86 | 307,890 | -1.17(-2.54%) |
Aug 03, 2021 | 45.97 | 46.02 | 44.08 | 46.03 | 389,112 | +0.57(+1.25%) |
Aug 02, 2021 | 46.94 | 46.94 | 45.10 | 45.46 | 627,810 | -1.32(-2.82%) |
Jul 30, 2021 | 46.89 | 47.89 | 46.13 | 46.78 | 435,656 | -0.60(-1.27%) |
Jul 29, 2021 | 46.75 | 47.49 | 46.67 | 47.38 | 451,214 | +0.89(+1.91%) |
Jul 28, 2021 | 44.50 | 46.70 | 44.40 | 46.49 | 744,931 | +2.23(+5.04%) |
Jul 27, 2021 | 45.44 | 48.14 | 43.63 | 44.26 | 817,172 | -3.57(-7.46%) |
Jul 26, 2021 | 48.62 | 48.87 | 47.06 | 47.83 | 804,729 | -0.87(-1.79%) |
Jul 23, 2021 | 48.20 | 49.41 | 47.19 | 48.70 | 639,436 | +1.81(+3.86%) |
Jul 22, 2021 | 47.44 | 48.29 | 46.60 | 46.89 | 652,912 | -1.10(-2.29%) |
Jul 21, 2021 | 44.06 | 47.99 | 44.06 | 47.99 | 650,890 | +3.84(+8.70%) |
Jul 20, 2021 | 42.98 | 44.69 | 42.24 | 44.15 | 454,396 | +1.87(+4.42%) |
Jul 19, 2021 | 40.74 | 43.09 | 39.72 | 42.28 | 373,546 | +0.21(+0.50%) |
Jul 16, 2021 | 43.00 | 43.20 | 42.05 | 42.07 | 288,494 | -0.26(-0.61%) |
Jul 15, 2021 | 42.61 | 43.32 | 41.89 | 42.33 | 440,088 | -0.66(-1.54%) |
Jul 14, 2021 | 43.46 | 44.16 | 42.90 | 42.99 | 402,448 | +0.09(+0.21%) |
Jul 13, 2021 | 43.02 | 43.17 | 42.06 | 42.90 | 223,183 | +0.06(+0.14%) |
Jul 12, 2021 | 43.32 | 43.60 | 41.75 | 42.84 | 350,041 | -0.25(-0.58%) |
Jul 09, 2021 | 42.73 | 43.32 | 41.84 | 43.09 | 379,358 | +0.82(+1.94%) |
Jul 08, 2021 | 42.46 | 43.93 | 41.67 | 42.27 | 665,477 | -2.01(-4.54%) |
Jul 07, 2021 | 47.71 | 49.99 | 44.18 | 44.28 | 2,066,413 | -3.36(-7.05%) |
Jul 06, 2021 | 47.00 | 48.97 | 46.06 | 47.64 | 1,041,109 | +1.07(+2.30%) |
Jul 02, 2021 | 47.24 | 47.50 | 46.51 | 46.57 | 290,076 | -0.27(-0.58%) |
Jul 01, 2021 | 47.63 | 47.78 | 46.43 | 46.84 | 176,268 | -0.66(-1.39%) |
Jun 30, 2021 | 47.57 | 47.76 | 46.69 | 47.50 | 316,436 | -0.48(-1.00%) |
Jun 29, 2021 | 48.90 | 48.90 | 46.31 | 47.98 | 350,857 | -1.00(-2.04%) |
Jun 28, 2021 | 48.50 | 49.00 | 48.38 | 48.98 | 403,136 | +0.97(+2.02%) |
Jun 25, 2021 | 47.38 | 48.68 | 47.17 | 48.01 | 1,028,233 | +0.85(+1.80%) |
Jun 24, 2021 | 47.48 | 47.93 | 46.92 | 47.16 | 326,885 | +0.23(+0.49%) |
Jun 23, 2021 | 46.16 | 47.60 | 46.16 | 46.93 | 387,201 | +0.61(+1.32%) |
Jun 22, 2021 | 44.72 | 46.35 | 44.16 | 46.32 | 389,217 | +2.17(+4.92%) |
Jun 21, 2021 | 42.95 | 44.62 | 42.70 | 44.15 | 423,364 | +1.54(+3.61%) |
Jun 18, 2021 | 43.75 | 44.60 | 41.89 | 42.61 | 1,180,329 | -2.20(-4.91%) |
Jun 17, 2021 | 45.85 | 46.41 | 43.72 | 44.81 | 412,402 | -1.21(-2.63%) |
Jun 16, 2021 | 45.36 | 46.19 | 44.63 | 46.02 | 334,822 | +0.49(+1.08%) |
Jun 15, 2021 | 45.00 | 45.77 | 44.55 | 45.53 | 376,717 | +0.19(+0.42%) |
Jun 14, 2021 | 47.32 | 47.42 | 44.87 | 45.34 | 420,007 | -1.50(-3.20%) |
Jun 11, 2021 | 46.00 | 47.08 | 45.85 | 46.84 | 339,911 | +0.93(+2.03%) |
Jun 10, 2021 | 46.13 | 47.30 | 45.71 | 45.91 | 243,464 | -0.18(-0.39%) |
Jun 09, 2021 | 46.51 | 46.70 | 45.66 | 46.09 | 379,591 | -0.56(-1.20%) |
Jun 08, 2021 | 47.95 | 48.11 | 46.39 | 46.65 | 488,748 | -0.55(-1.17%) |
Jun 07, 2021 | 46.09 | 47.36 | 45.77 | 47.20 | 309,411 | +0.95(+2.05%) |
Jun 04, 2021 | 45.64 | 46.49 | 45.58 | 46.25 | 327,590 | +0.79(+1.74%) |
Jun 03, 2021 | 45.77 | 46.58 | 45.12 | 45.46 | 312,023 | -0.81(-1.75%) |
Jun 02, 2021 | 46.58 | 47.14 | 45.59 | 46.27 | 368,680 | -0.42(-0.90%) |
Jun 01, 2021 | 45.42 | 46.78 | 44.48 | 46.69 | 655,451 | +2.38(+5.37%) |
May 28, 2021 | 45.53 | 45.56 | 44.13 | 44.31 | 296,115 | -0.61(-1.36%) |
May 27, 2021 | 44.20 | 45.75 | 43.82 | 44.92 | 399,135 | +1.00(+2.28%) |
May 26, 2021 | 43.34 | 43.99 | 42.61 | 43.92 | 304,197 | +0.55(+1.27%) |
May 25, 2021 | 43.91 | 44.91 | 43.24 | 43.37 | 315,516 | -0.16(-0.37%) |
May 24, 2021 | 43.60 | 44.63 | 43.24 | 43.53 | 318,903 | +0.06(+0.14%) |
May 21, 2021 | 44.37 | 45.01 | 43.35 | 43.47 | 448,382 | -0.25(-0.57%) |
May 20, 2021 | 41.85 | 44.18 | 41.73 | 43.72 | 440,561 | +1.90(+4.54%) |
May 19, 2021 | 39.54 | 41.92 | 39.26 | 41.82 | 297,412 | +1.09(+2.68%) |
May 18, 2021 | 41.77 | 42.14 | 40.70 | 40.73 | 390,860 | -0.50(-1.21%) |
May 17, 2021 | 40.78 | 41.46 | 40.02 | 41.23 | 325,721 | -0.21(-0.51%) |
May 14, 2021 | 39.83 | 41.67 | 38.58 | 41.44 | 365,641 | +2.48(+6.37%) |
May 13, 2021 | 39.85 | 40.96 | 37.50 | 38.96 | 547,495 | -0.12(-0.31%) |
May 12, 2021 | 42.06 | 42.37 | 38.48 | 39.08 | 833,825 | -4.29(-9.89%) |
May 11, 2021 | 41.22 | 43.46 | 40.57 | 43.37 | 703,506 | +0.09(+0.21%) |
May 10, 2021 | 48.00 | 48.00 | 43.15 | 43.28 | 799,174 | -4.72(-9.83%) |
May 07, 2021 | 47.00 | 48.69 | 46.70 | 48.00 | 1,338,892 | +1.67(+3.60%) |
May 06, 2021 | 45.26 | 46.38 | 44.17 | 46.33 | 683,962 | +0.65(+1.42%) |
May 05, 2021 | 45.27 | 46.21 | 43.85 | 45.68 | 798,423 | +2.25(+5.18%) |
May 04, 2021 | 42.40 | 43.67 | 41.95 | 43.43 | 614,228 | +0.39(+0.91%) |