Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.00 | 29.45 | 28.41 | 28.41 | 57,820 | -0.88(-3.01%) |
Apr 28, 2022 | 29.61 | 29.61 | 28.21 | 29.29 | 174,067 | +0.13(+0.43%) |
Apr 27, 2022 | 29.57 | 29.77 | 29.15 | 29.17 | 30,652 | -0.31(-1.05%) |
Apr 26, 2022 | 30.98 | 30.98 | 29.41 | 29.48 | 16,949 | -1.86(-5.94%) |
Apr 25, 2022 | 30.55 | 31.43 | 30.55 | 31.34 | 27,737 | +0.44(+1.43%) |
Apr 22, 2022 | 31.29 | 31.49 | 30.86 | 30.90 | 25,906 | -0.59(-1.88%) |
Apr 21, 2022 | 32.98 | 33.22 | 31.35 | 31.49 | 11,263 | -1.30(-3.98%) |
Apr 20, 2022 | 32.77 | 33.01 | 32.29 | 32.79 | 18,094 | +0.17(+0.53%) |
Apr 19, 2022 | 32.27 | 32.98 | 32.27 | 32.62 | 12,921 | +0.40(+1.25%) |
Apr 18, 2022 | 33.58 | 33.58 | 32.15 | 32.22 | 23,766 | -1.51(-4.49%) |
Apr 14, 2022 | 34.46 | 34.46 | 33.66 | 33.73 | 10,248 | -0.85(-2.45%) |
Apr 13, 2022 | 33.45 | 34.67 | 33.45 | 34.58 | 16,615 | +1.15(+3.43%) |
Apr 12, 2022 | 33.90 | 34.26 | 33.20 | 33.43 | 40,118 | -0.15(-0.45%) |
Apr 11, 2022 | 34.64 | 34.64 | 33.52 | 33.58 | 17,854 | -1.30(-3.72%) |
Apr 08, 2022 | 35.40 | 35.52 | 34.74 | 34.88 | 16,602 | -0.51(-1.44%) |
Apr 07, 2022 | 35.54 | 35.88 | 34.99 | 35.39 | 9,231 | -0.31(-0.87%) |
Apr 06, 2022 | 35.05 | 36.00 | 34.89 | 35.70 | 29,297 | +0.27(+0.76%) |
Apr 05, 2022 | 36.17 | 36.46 | 35.33 | 35.43 | 19,279 | -0.65(-1.80%) |
Apr 04, 2022 | 35.68 | 36.08 | 35.17 | 36.08 | 14,889 | +0.99(+2.81%) |
Apr 01, 2022 | 33.92 | 35.11 | 33.92 | 35.09 | 15,417 | +1.53(+4.55%) |
Mar 31, 2022 | 33.82 | 34.16 | 33.56 | 33.56 | 7,924 | -0.14(-0.41%) |
Mar 30, 2022 | 34.51 | 34.98 | 33.70 | 33.70 | 14,093 | -0.97(-2.79%) |
Mar 29, 2022 | 33.62 | 34.76 | 33.62 | 34.67 | 12,497 | +1.36(+4.07%) |
Mar 28, 2022 | 33.54 | 33.95 | 32.79 | 33.31 | 54,879 | -0.20(-0.60%) |
Mar 25, 2022 | 34.22 | 34.22 | 33.51 | 33.51 | 16,370 | -0.77(-2.24%) |
Mar 24, 2022 | 33.76 | 34.29 | 33.35 | 34.28 | 43,996 | +0.76(+2.26%) |
Mar 23, 2022 | 33.96 | 34.52 | 33.52 | 33.52 | 15,118 | -0.68(-1.98%) |
Mar 22, 2022 | 32.96 | 34.26 | 32.96 | 34.20 | 9,909 | +1.07(+3.22%) |
Mar 21, 2022 | 34.24 | 34.24 | 33.10 | 33.13 | 9,413 | -1.32(-3.82%) |
Mar 18, 2022 | 33.39 | 34.58 | 33.39 | 34.45 | 9,133 | +0.88(+2.62%) |
Mar 17, 2022 | 32.22 | 33.57 | 32.22 | 33.57 | 18,920 | +1.08(+3.32%) |
Mar 16, 2022 | 31.48 | 32.49 | 31.38 | 32.49 | 25,052 | +1.55(+5.00%) |
Mar 15, 2022 | 30.71 | 30.97 | 30.39 | 30.95 | 19,107 | +0.30(+0.98%) |
Mar 14, 2022 | 32.04 | 32.17 | 30.38 | 30.65 | 18,551 | -1.39(-4.33%) |
Mar 11, 2022 | 33.53 | 33.53 | 32.04 | 32.04 | 11,032 | -1.15(-3.46%) |
Mar 10, 2022 | 32.84 | 33.19 | 32.50 | 33.18 | 7,787 | -0.09(-0.27%) |
Mar 09, 2022 | 32.19 | 33.39 | 32.18 | 33.27 | 14,872 | +1.84(+5.84%) |
Mar 08, 2022 | 31.22 | 32.36 | 30.64 | 31.44 | 18,199 | +0.17(+0.54%) |
Mar 07, 2022 | 31.21 | 31.72 | 31.06 | 31.27 | 28,883 | +0.06(+0.19%) |
Mar 04, 2022 | 31.97 | 32.00 | 31.16 | 31.21 | 19,528 | -1.14(-3.52%) |
Mar 03, 2022 | 32.82 | 32.97 | 32.14 | 32.34 | 110,909 | -1.05(-3.14%) |
Mar 02, 2022 | 33.29 | 33.64 | 33.06 | 33.39 | 11,418 | +0.14(+0.42%) |
Mar 01, 2022 | 33.43 | 33.92 | 33.09 | 33.25 | 9,106 | -0.28(-0.83%) |
Feb 28, 2022 | 32.87 | 33.76 | 32.75 | 33.53 | 83,745 | +0.28(+0.84%) |
Feb 25, 2022 | 32.89 | 33.25 | 32.72 | 33.25 | 16,301 | +0.23(+0.69%) |
Feb 24, 2022 | 30.40 | 33.06 | 30.40 | 33.02 | 27,665 | +1.41(+4.45%) |
Feb 23, 2022 | 33.17 | 33.17 | 31.57 | 31.62 | 25,969 | -1.68(-5.03%) |
Feb 22, 2022 | 33.39 | 33.99 | 33.29 | 33.29 | 17,800 | -0.39(-1.15%) |
Feb 18, 2022 | 33.68 | 0 | -0.65(-1.89%) | |||
Feb 17, 2022 | 35.38 | 35.38 | 34.22 | 34.33 | 13,913 | -1.48(-4.12%) |
Feb 16, 2022 | 35.60 | 35.92 | 35.29 | 35.81 | 21,128 | -0.17(-0.47%) |
Feb 15, 2022 | 35.11 | 36.12 | 35.11 | 35.98 | 16,464 | +1.28(+3.68%) |
Feb 14, 2022 | 35.24 | 35.53 | 34.60 | 34.70 | 28,510 | -0.53(-1.50%) |
Feb 11, 2022 | 35.81 | 36.36 | 34.88 | 35.23 | 9,185 | -0.42(-1.18%) |
Feb 10, 2022 | 35.71 | 37.29 | 35.19 | 35.65 | 31,515 | -0.91(-2.48%) |
Feb 09, 2022 | 35.35 | 36.63 | 35.35 | 36.55 | 56,332 | +1.63(+4.66%) |
Feb 08, 2022 | 34.95 | 34.96 | 34.22 | 34.93 | 11,995 | +0.02(+0.06%) |
Feb 07, 2022 | 33.90 | 35.12 | 33.90 | 34.91 | 35,198 | +0.96(+2.82%) |
Feb 04, 2022 | 33.56 | 34.17 | 33.10 | 33.95 | 20,858 | +0.63(+1.89%) |
Feb 03, 2022 | 33.52 | 33.29 | 33.32 | 17,969 | -0.78(-2.28%) | |
Feb 02, 2022 | 35.34 | 35.35 | 34.03 | 34.10 | 66,290 | -1.25(-3.53%) |
Feb 01, 2022 | 34.85 | 35.44 | 34.41 | 35.35 | 23,869 | +0.62(+1.78%) |
Jan 31, 2022 | 32.87 | 34.77 | 34.73 | 21,181 | +1.63(+4.91%) | |
Jan 28, 2022 | 32.05 | 33.10 | 31.47 | 33.10 | 47,660 | +1.15(+3.59%) |
Jan 27, 2022 | 33.86 | 34.10 | 31.93 | 31.96 | 38,570 | -1.26(-3.79%) |
Jan 26, 2022 | 34.38 | 35.00 | 33.04 | 33.21 | 24,383 | -0.71(-2.08%) |
Jan 25, 2022 | 33.80 | 34.41 | 33.14 | 33.92 | 38,881 | -0.37(-1.08%) |
Jan 24, 2022 | 32.92 | 34.40 | 31.89 | 34.29 | 54,124 | +0.60(+1.78%) |
Jan 21, 2022 | 34.18 | 34.81 | 33.61 | 33.69 | 47,166 | -0.79(-2.29%) |
Jan 20, 2022 | 35.70 | 36.35 | 34.36 | 34.48 | 40,672 | -0.87(-2.46%) |
Jan 19, 2022 | 35.73 | 36.32 | 35.29 | 35.35 | 34,047 | -0.22(-0.62%) |
Jan 18, 2022 | 37.31 | 37.31 | 35.48 | 35.57 | 30,839 | -2.20(-5.84%) |
Jan 14, 2022 | 37.77 | 0 | +0.93(+2.52%) | |||
Jan 13, 2022 | 37.69 | 38.07 | 36.82 | 36.84 | 25,673 | -0.71(-1.88%) |
Jan 12, 2022 | 38.75 | 38.75 | 37.54 | 37.55 | 21,338 | -1.13(-2.92%) |
Jan 11, 2022 | 38.39 | 39.13 | 38.16 | 38.68 | 14,618 | +0.29(+0.75%) |
Jan 10, 2022 | 38.42 | 38.42 | 37.50 | 38.39 | 48,172 | -0.40(-1.03%) |
Jan 07, 2022 | 39.77 | 40.42 | 38.79 | 38.79 | 20,042 | -1.12(-2.80%) |
Jan 06, 2022 | 39.80 | 40.42 | 38.87 | 39.91 | 18,856 | +0.24(+0.60%) |
Jan 05, 2022 | 41.73 | 42.25 | 39.67 | 39.67 | 42,116 | -2.15(-5.15%) |
Jan 04, 2022 | 43.26 | 43.40 | 41.55 | 41.82 | 23,160 | -1.59(-3.67%) |
Jan 03, 2022 | 42.38 | 43.41 | 41.64 | 43.41 | 28,263 | +1.27(+3.02%) |
Dec 31, 2021 | 42.55 | 43.20 | 42.14 | 42.14 | 16,371 | -0.34(-0.79%) |
Dec 30, 2021 | 42.33 | 43.44 | 42.33 | 42.48 | 11,912 | +0.05(+0.11%) |
Dec 29, 2021 | 42.66 | 42.66 | 42.00 | 42.43 | 18,202 | -0.17(-0.40%) |
Dec 28, 2021 | 43.22 | 44.12 | 42.58 | 42.60 | 36,819 | -0.74(-1.71%) |
Dec 27, 2021 | 43.93 | 43.93 | 43.34 | 43.34 | 13,449 | -0.69(-1.56%) |
Dec 23, 2021 | 43.08 | 44.16 | 42.90 | 44.03 | 37,787 | +1.01(+2.34%) |
Dec 22, 2021 | 42.34 | 43.10 | 42.02 | 43.02 | 32,896 | -0.59(-1.36%) |
Dec 21, 2021 | 43.65 | 43.65 | 43.06 | 43.61 | 11,446 | +0.06(+0.14%) |
Dec 20, 2021 | 42.51 | 43.88 | 41.81 | 43.55 | 136,851 | +0.54(+1.25%) |
Dec 17, 2021 | 40.65 | 43.26 | 40.63 | 43.01 | 50,332 | +1.91(+4.66%) |
Dec 16, 2021 | 42.17 | 42.33 | 40.96 | 41.09 | 10,884 | -0.86(-2.04%) |
Dec 15, 2021 | 40.54 | 41.96 | 39.69 | 41.95 | 34,106 | +1.52(+3.75%) |
Dec 14, 2021 | 40.92 | 41.23 | 40.12 | 40.44 | 24,014 | -0.87(-2.10%) |
Dec 13, 2021 | 41.37 | 41.65 | 40.51 | 41.30 | 13,892 | +0.77(+1.90%) |
Dec 10, 2021 | 41.64 | 41.90 | 40.42 | 40.54 | 28,413 | -0.79(-1.91%) |
Dec 09, 2021 | 42.81 | 42.87 | 41.32 | 41.32 | 15,962 | -1.69(-3.93%) |
Dec 08, 2021 | 42.51 | 43.11 | 42.19 | 43.01 | 16,046 | +0.51(+1.21%) |
Dec 07, 2021 | 40.92 | 43.07 | 40.90 | 42.50 | 50,525 | +2.28(+5.68%) |
Dec 06, 2021 | 40.32 | 40.59 | 39.46 | 40.22 | 113,894 | -0.12(-0.29%) |
Dec 03, 2021 | 42.75 | 42.75 | 40.16 | 40.33 | 23,596 | -2.15(-5.06%) |
Dec 02, 2021 | 41.78 | 42.52 | 41.41 | 42.49 | 11,158 | +1.03(+2.49%) |
Dec 01, 2021 | 43.06 | 43.43 | 41.45 | 41.45 | 19,018 | -1.35(-3.15%) |
Nov 30, 2021 | 42.23 | 42.96 | 41.45 | 42.80 | 15,049 | +0.31(+0.73%) |
Nov 29, 2021 | 43.68 | 44.12 | 42.41 | 42.49 | 17,061 | -0.31(-0.72%) |
Nov 26, 2021 | 43.59 | 44.00 | 42.17 | 42.80 | 13,138 | -1.30(-2.95%) |
Nov 24, 2021 | 43.26 | 44.20 | 43.26 | 44.10 | 10,123 | +0.53(+1.22%) |
Nov 23, 2021 | 43.56 | 43.69 | 42.40 | 43.57 | 23,683 | +0.02(+0.05%) |
Nov 22, 2021 | 44.79 | 44.79 | 43.55 | 43.55 | 13,467 | -1.32(-2.94%) |
Nov 19, 2021 | 45.02 | 45.02 | 44.83 | 44.87 | 7,254 | -0.15(-0.33%) |
Nov 18, 2021 | 45.90 | 45.03 | 44.80 | 45.01 | 5,503 | -0.25(-0.55%) |
Nov 17, 2021 | 45.63 | 45.63 | 45.18 | 45.26 | 10,310 | -0.34(-0.75%) |
Nov 16, 2021 | 45.27 | 45.65 | 45.11 | 45.61 | 31,661 | +0.48(+1.07%) |
Nov 15, 2021 | 46.30 | 46.44 | 45.07 | 45.12 | 17,190 | -1.16(-2.51%) |
Nov 12, 2021 | 46.55 | 46.55 | 45.87 | 46.29 | 8,574 | +0.03(+0.06%) |
Nov 11, 2021 | 46.55 | 46.69 | 46.13 | 46.26 | 12,092 | -0.09(-0.18%) |
Nov 10, 2021 | 47.17 | 46.34 | 46.34 | 8,152 | -1.01(-2.13%) | |
Nov 09, 2021 | 47.90 | 47.90 | 47.23 | 47.35 | 9,880 | -0.56(-1.17%) |
Nov 08, 2021 | 48.39 | 48.65 | 47.88 | 47.91 | 13,464 | -0.41(-0.84%) |
Nov 05, 2021 | 48.78 | 49.28 | 47.99 | 48.31 | 18,907 | -0.80(-1.63%) |
Nov 04, 2021 | 49.31 | 49.52 | 48.70 | 49.11 | 14,859 | -0.25(-0.51%) |
Nov 03, 2021 | 47.96 | 49.36 | 47.62 | 49.36 | 17,358 | +1.39(+2.89%) |
Nov 02, 2021 | 47.24 | 47.99 | 46.84 | 47.98 | 15,742 | +0.58(+1.22%) |
Nov 01, 2021 | 45.93 | 47.43 | 45.96 | 47.40 | 15,978 | +1.44(+3.13%) |
Oct 29, 2021 | 46.21 | 46.47 | 45.86 | 45.96 | 18,200 | -0.31(-0.67%) |
Oct 28, 2021 | 45.28 | 46.27 | 45.28 | 46.27 | 15,235 | +1.21(+2.68%) |
Oct 27, 2021 | 45.68 | 45.68 | 45.06 | 45.06 | 12,420 | -0.92(-2.00%) |
Oct 26, 2021 | 46.38 | 45.98 | 45.98 | 13,725 | -0.23(-0.50%) | |
Oct 25, 2021 | 46.19 | 46.39 | 45.90 | 46.21 | 9,232 | +0.28(+0.61%) |
Oct 22, 2021 | 45.63 | 46.13 | 45.13 | 45.93 | 16,717 | +0.20(+0.44%) |
Oct 21, 2021 | 45.36 | 45.94 | 45.36 | 45.73 | 11,182 | +0.37(+0.81%) |
Oct 20, 2021 | 45.50 | 45.87 | 45.30 | 45.36 | 8,291 | +0.05(+0.11%) |
Oct 19, 2021 | 45.20 | 45.92 | 45.20 | 45.31 | 8,611 | +0.42(+0.93%) |
Oct 18, 2021 | 45.68 | 45.68 | 44.86 | 44.90 | 11,419 | -0.96(-2.10%) |
Oct 15, 2021 | 46.76 | 46.76 | 45.79 | 45.86 | 4,722 | -0.49(-1.05%) |
Oct 14, 2021 | 46.24 | 46.60 | 46.10 | 46.35 | 7,130 | +0.56(+1.23%) |
Oct 13, 2021 | 45.74 | 46.04 | 45.57 | 45.78 | 3,176 | -0.02(-0.04%) |
Oct 12, 2021 | 45.68 | 46.19 | 45.68 | 45.80 | 9,660 | +0.12(+0.26%) |
Oct 11, 2021 | 45.40 | 46.06 | 45.39 | 45.68 | 5,411 | +0.24(+0.53%) |
Oct 08, 2021 | 45.70 | 45.70 | 45.16 | 45.44 | 8,974 | +0.13(+0.29%) |
Oct 07, 2021 | 45.03 | 45.86 | 45.03 | 45.31 | 10,467 | +0.69(+1.54%) |
Oct 06, 2021 | 44.67 | 45.05 | 44.60 | 44.63 | 6,579 | -0.55(-1.21%) |
Oct 05, 2021 | 45.20 | 45.49 | 44.71 | 45.17 | 7,127 | +0.26(+0.58%) |
Oct 04, 2021 | 45.49 | 45.49 | 44.85 | 44.92 | 8,319 | -0.80(-1.74%) |
Oct 01, 2021 | 45.27 | 45.91 | 44.27 | 45.71 | 15,539 | +0.31(+0.68%) |
Sep 30, 2021 | 45.56 | 46.05 | 45.40 | 45.40 | 7,574 | +0.04(+0.08%) |
Sep 29, 2021 | 46.48 | 46.59 | 45.31 | 45.37 | 13,184 | -0.81(-1.76%) |
Sep 28, 2021 | 47.16 | 47.16 | 46.18 | 46.18 | 15,176 | -1.31(-2.76%) |
Sep 27, 2021 | 46.39 | 47.62 | 46.37 | 47.49 | 11,896 | +1.06(+2.28%) |
Sep 24, 2021 | 47.08 | 47.08 | 46.43 | 46.43 | 9,062 | -0.83(-1.75%) |
Sep 23, 2021 | 46.48 | 47.26 | 46.39 | 47.26 | 7,981 | +0.81(+1.74%) |
Sep 22, 2021 | 47.02 | 47.02 | 46.39 | 46.45 | 3,116 | -0.47(-1.00%) |
Sep 21, 2021 | 46.66 | 47.13 | 46.57 | 46.92 | 26,534 | +0.78(+1.68%) |
Sep 20, 2021 | 46.61 | 47.04 | 45.89 | 46.14 | 13,672 | -1.59(-3.34%) |
Sep 17, 2021 | 46.62 | 47.74 | 46.47 | 47.74 | 10,501 | +1.27(+2.73%) |
Sep 16, 2021 | 46.18 | 46.47 | 45.73 | 46.47 | 9,505 | +0.23(+0.51%) |
Sep 15, 2021 | 45.84 | 46.55 | 45.81 | 46.24 | 19,580 | +0.49(+1.08%) |
Sep 14, 2021 | 46.19 | 46.67 | 45.59 | 45.74 | 7,297 | -0.36(-0.78%) |
Sep 13, 2021 | 46.36 | 46.64 | 45.63 | 46.10 | 8,957 | +0.04(+0.09%) |
Sep 10, 2021 | 46.74 | 46.74 | 45.78 | 46.06 | 11,737 | -0.73(-1.55%) |
Sep 09, 2021 | 46.28 | 47.17 | 46.28 | 46.79 | 13,681 | +0.41(+0.88%) |
Sep 08, 2021 | 46.98 | 46.98 | 45.97 | 46.38 | 18,335 | -0.51(-1.09%) |
Sep 07, 2021 | 47.21 | 47.73 | 46.69 | 46.89 | 11,794 | -0.32(-0.68%) |
Sep 03, 2021 | 47.98 | 47.98 | 46.97 | 47.21 | 13,181 | -0.95(-1.97%) |
Sep 02, 2021 | 47.70 | 48.24 | 47.70 | 48.16 | 30,313 | +0.51(+1.07%) |
Sep 01, 2021 | 46.99 | 47.66 | 46.81 | 47.65 | 19,572 | +0.84(+1.79%) |
Aug 31, 2021 | 46.43 | 47.22 | 46.43 | 46.81 | 22,295 | +0.56(+1.21%) |
Aug 30, 2021 | 46.63 | 47.04 | 46.19 | 46.25 | 7,892 | -0.29(-0.62%) |
Aug 27, 2021 | 45.38 | 46.89 | 45.38 | 46.54 | 27,588 | +1.36(+3.00%) |
Aug 26, 2021 | 45.29 | 46.22 | 45.18 | 45.18 | 10,959 | -0.20(-0.44%) |
Aug 25, 2021 | 44.72 | 45.57 | 44.72 | 45.38 | 12,660 | +0.51(+1.13%) |
Aug 24, 2021 | 44.84 | 44.88 | 44.17 | 44.88 | 15,874 | +0.21(+0.47%) |
Aug 23, 2021 | 43.31 | 44.90 | 43.31 | 44.67 | 33,843 | +1.98(+4.63%) |
Aug 20, 2021 | 41.50 | 42.99 | 41.44 | 42.69 | 15,478 | +1.23(+2.97%) |
Aug 19, 2021 | 42.07 | 42.47 | 41.46 | 41.46 | 30,102 | -1.03(-2.43%) |
Aug 18, 2021 | 43.10 | 43.54 | 42.49 | 42.49 | 11,238 | -0.55(-1.27%) |
Aug 17, 2021 | 42.12 | 43.06 | 41.74 | 43.04 | 40,076 | +0.56(+1.32%) |
Aug 16, 2021 | 43.42 | 43.45 | 42.47 | 42.48 | 30,483 | -1.14(-2.61%) |
Aug 13, 2021 | 44.06 | 44.15 | 43.55 | 43.62 | 16,307 | -0.19(-0.43%) |
Aug 12, 2021 | 43.78 | 44.00 | 43.33 | 43.81 | 19,855 | +0.11(+0.25%) |
Aug 11, 2021 | 44.00 | 44.00 | 43.42 | 43.70 | 19,266 | -0.23(-0.53%) |
Aug 10, 2021 | 44.73 | 44.73 | 43.76 | 43.93 | 9,301 | -0.44(-0.98%) |
Aug 09, 2021 | 44.25 | 44.79 | 44.15 | 44.37 | 10,094 | +0.14(+0.32%) |
Aug 06, 2021 | 44.73 | 44.90 | 44.13 | 44.23 | 13,757 | -0.58(-1.29%) |
Aug 05, 2021 | 43.58 | 44.88 | 43.58 | 44.81 | 17,461 | +1.20(+2.75%) |
Aug 04, 2021 | 43.56 | 44.21 | 43.49 | 43.61 | 14,487 | -0.09(-0.21%) |
Aug 03, 2021 | 43.84 | 43.90 | 43.12 | 43.70 | 18,739 | -0.10(-0.22%) |
Aug 02, 2021 | 44.19 | 44.28 | 43.79 | 43.79 | 8,570 | -0.12(-0.28%) |
Jul 30, 2021 | 44.33 | 44.58 | 43.89 | 43.92 | 8,183 | -0.78(-1.74%) |
Jul 29, 2021 | 45.62 | 46.08 | 44.70 | 44.70 | 12,290 | -0.79(-1.73%) |
Jul 28, 2021 | 43.90 | 45.73 | 43.90 | 45.48 | 18,694 | +1.71(+3.90%) |
Jul 27, 2021 | 44.21 | 44.36 | 43.04 | 43.78 | 15,473 | -0.72(-1.62%) |
Jul 26, 2021 | 45.53 | 45.61 | 44.50 | 44.50 | 18,551 | -1.11(-2.44%) |
Jul 23, 2021 | 46.29 | 46.29 | 45.46 | 45.61 | 14,131 | -0.57(-1.23%) |
Jul 22, 2021 | 46.91 | 46.91 | 46.13 | 46.18 | 14,588 | -1.08(-2.28%) |
Jul 21, 2021 | 46.84 | 47.26 | 46.25 | 47.26 | 11,105 | +0.48(+1.02%) |
Jul 20, 2021 | 45.70 | 46.78 | 45.70 | 46.78 | 16,369 | +1.22(+2.67%) |
Jul 19, 2021 | 44.94 | 46.20 | 44.80 | 45.56 | 19,904 | +0.07(+0.15%) |
Jul 16, 2021 | 45.81 | 46.09 | 45.33 | 45.49 | 17,529 | -0.25(-0.55%) |
Jul 15, 2021 | 45.89 | 45.89 | 44.95 | 45.74 | 52,636 | -0.20(-0.43%) |
Jul 14, 2021 | 47.66 | 47.66 | 45.89 | 45.94 | 20,409 | -1.42(-2.99%) |
Jul 13, 2021 | 47.79 | 47.93 | 47.34 | 47.36 | 13,839 | -1.06(-2.18%) |
Jul 12, 2021 | 48.99 | 48.99 | 48.31 | 48.42 | 10,139 | -0.57(-1.16%) |
Jul 09, 2021 | 48.37 | 49.09 | 48.37 | 48.99 | 11,661 | +0.80(+1.66%) |
Jul 08, 2021 | 47.15 | 48.39 | 47.09 | 48.19 | 17,297 | +0.13(+0.27%) |
Jul 07, 2021 | 48.65 | 48.97 | 47.59 | 48.06 | 34,080 | -0.62(-1.27%) |
Jul 06, 2021 | 49.67 | 49.67 | 48.62 | 48.68 | 11,225 | -0.84(-1.69%) |
Jul 02, 2021 | 49.94 | 49.94 | 49.20 | 49.51 | 7,875 | -0.30(-0.60%) |
Jul 01, 2021 | 49.03 | 49.81 | 48.67 | 49.81 | 43,555 | +1.01(+2.06%) |
Jun 30, 2021 | 48.83 | 49.31 | 48.00 | 48.81 | 12,647 | -0.13(-0.27%) |
Jun 29, 2021 | 49.62 | 49.79 | 48.85 | 48.94 | 23,461 | -0.60(-1.21%) |
Jun 28, 2021 | 50.47 | 50.47 | 49.49 | 49.53 | 15,182 | -0.46(-0.93%) |
Jun 25, 2021 | 49.88 | 50.21 | 49.47 | 50.00 | 20,189 | +0.29(+0.59%) |
Jun 24, 2021 | 49.03 | 49.88 | 49.03 | 49.70 | 14,631 | +1.00(+2.05%) |
Jun 23, 2021 | 48.53 | 49.11 | 48.28 | 48.71 | 16,427 | +0.12(+0.25%) |
Jun 22, 2021 | 49.19 | 49.19 | 48.06 | 48.59 | 8,569 | -0.78(-1.58%) |
Jun 21, 2021 | 49.22 | 49.43 | 48.43 | 49.36 | 17,112 | +0.23(+0.47%) |
Jun 18, 2021 | 48.59 | 49.14 | 48.50 | 49.14 | 23,736 | +0.11(+0.22%) |
Jun 17, 2021 | 48.80 | 49.39 | 48.40 | 49.03 | 13,978 | +0.01(+0.02%) |
Jun 16, 2021 | 48.74 | 49.09 | 47.96 | 49.01 | 9,719 | +0.10(+0.20%) |
Jun 15, 2021 | 49.84 | 49.84 | 48.62 | 48.92 | 21,024 | -0.91(-1.82%) |
Jun 14, 2021 | 49.67 | 50.27 | 49.58 | 49.82 | 14,123 | +0.13(+0.26%) |
Jun 11, 2021 | 49.84 | 49.84 | 49.21 | 49.69 | 9,109 | +0.15(+0.30%) |
Jun 10, 2021 | 48.76 | 49.64 | 48.50 | 49.54 | 13,881 | +0.75(+1.53%) |
Jun 09, 2021 | 48.55 | 49.27 | 48.55 | 48.80 | 17,141 | +0.47(+0.97%) |
Jun 08, 2021 | 48.55 | 48.55 | 47.33 | 48.33 | 26,229 | +0.19(+0.40%) |
Jun 07, 2021 | 46.38 | 48.59 | 46.35 | 48.13 | 29,156 | +1.86(+4.03%) |
Jun 04, 2021 | 46.12 | 46.58 | 46.03 | 46.27 | 28,897 | +0.36(+0.78%) |
Jun 03, 2021 | 45.74 | 46.11 | 45.39 | 45.91 | 20,226 | -0.12(-0.26%) |
Jun 02, 2021 | 46.27 | 46.35 | 45.45 | 46.03 | 25,888 | +0.00(+0.00%) |
Jun 01, 2021 | 46.70 | 46.83 | 46.02 | 46.03 | 18,326 | -0.47(-1.01%) |
May 28, 2021 | 46.84 | 47.47 | 46.45 | 46.50 | 18,453 | -0.23(-0.49%) |
May 27, 2021 | 46.56 | 46.80 | 46.04 | 46.73 | 17,756 | +0.51(+1.11%) |
May 26, 2021 | 45.34 | 46.25 | 45.34 | 46.22 | 18,177 | +0.88(+1.95%) |
May 25, 2021 | 45.89 | 46.30 | 45.25 | 45.33 | 16,381 | -0.45(-0.98%) |
May 24, 2021 | 46.60 | 46.75 | 45.70 | 45.78 | 29,264 | -0.61(-1.31%) |
May 21, 2021 | 46.72 | 46.80 | 46.39 | 46.39 | 10,226 | +0.03(+0.07%) |
May 20, 2021 | 45.54 | 46.49 | 45.54 | 46.36 | 13,184 | +1.11(+2.44%) |
May 19, 2021 | 45.18 | 45.52 | 45.08 | 45.25 | 11,722 | -0.69(-1.50%) |
May 18, 2021 | 45.71 | 46.88 | 45.71 | 45.94 | 10,584 | +0.39(+0.85%) |
May 17, 2021 | 45.05 | 46.00 | 45.05 | 45.55 | 21,691 | +0.26(+0.57%) |
May 14, 2021 | 44.30 | 45.41 | 44.30 | 45.29 | 13,570 | +1.37(+3.11%) |
May 13, 2021 | 44.77 | 45.11 | 43.23 | 43.93 | 20,998 | -0.67(-1.50%) |
May 12, 2021 | 44.85 | 45.66 | 44.49 | 44.60 | 44,953 | -0.66(-1.45%) |
May 11, 2021 | 43.13 | 45.66 | 42.42 | 45.25 | 59,744 | +0.77(+1.73%) |
May 10, 2021 | 45.80 | 45.80 | 44.48 | 44.48 | 39,169 | -1.52(-3.30%) |
May 07, 2021 | 46.24 | 46.76 | 45.86 | 46.00 | 35,199 | -0.21(-0.45%) |
May 06, 2021 | 46.19 | 46.23 | 45.05 | 46.21 | 40,213 | -0.27(-0.58%) |
May 05, 2021 | 47.13 | 47.57 | 46.36 | 46.48 | 15,728 | -0.65(-1.38%) |
May 04, 2021 | 49.16 | 49.25 | 47.06 | 47.13 | 55,371 | -2.41(-4.87%) |