Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.76 | 36.97 | 35.99 | 36.05 | 606,055 | -0.79(-2.15%) |
Apr 28, 2022 | 36.28 | 37.02 | 35.74 | 36.84 | 679,195 | +0.60(+1.66%) |
Apr 27, 2022 | 36.22 | 36.61 | 35.94 | 36.24 | 495,873 | +0.13(+0.35%) |
Apr 26, 2022 | 37.56 | 37.65 | 36.09 | 36.11 | 582,944 | -1.28(-3.41%) |
Apr 25, 2022 | 37.14 | 37.44 | 36.50 | 37.39 | 698,073 | +0.15(+0.39%) |
Apr 22, 2022 | 38.20 | 38.24 | 37.23 | 37.24 | 646,958 | -0.79(-2.08%) |
Apr 21, 2022 | 38.97 | 39.16 | 37.92 | 38.03 | 1,853,210 | -0.66(-1.69%) |
Apr 20, 2022 | 37.56 | 39.38 | 37.45 | 38.69 | 3,273,236 | +2.54(+7.03%) |
Apr 19, 2022 | 35.64 | 36.19 | 35.62 | 36.15 | 809,101 | +0.78(+2.21%) |
Apr 18, 2022 | 35.40 | 35.71 | 35.22 | 35.37 | 258,991 | -0.19(-0.54%) |
Apr 14, 2022 | 35.99 | 36.16 | 35.54 | 35.56 | 383,687 | -0.40(-1.11%) |
Apr 13, 2022 | 35.50 | 35.99 | 35.46 | 35.96 | 680,922 | +0.94(+2.68%) |
Apr 12, 2022 | 35.58 | 35.75 | 34.83 | 35.02 | 819,646 | -0.50(-1.41%) |
Apr 11, 2022 | 35.90 | 36.20 | 35.50 | 35.52 | 772,973 | +0.06(+0.18%) |
Apr 08, 2022 | 35.63 | 35.98 | 35.42 | 35.46 | 867,284 | +0.48(+1.38%) |
Apr 07, 2022 | 34.97 | 35.08 | 34.52 | 34.97 | 918,057 | +0.24(+0.68%) |
Apr 06, 2022 | 34.66 | 35.00 | 34.24 | 34.74 | 899,696 | -0.74(-2.08%) |
Apr 05, 2022 | 35.94 | 36.09 | 35.40 | 35.48 | 910,532 | -1.21(-3.30%) |
Apr 04, 2022 | 36.40 | 36.96 | 36.31 | 36.69 | 581,915 | +0.02(+0.05%) |
Apr 01, 2022 | 36.66 | 36.76 | 36.38 | 36.67 | 678,761 | +0.18(+0.50%) |
Mar 31, 2022 | 36.99 | 37.16 | 36.47 | 36.49 | 665,304 | -0.76(-2.03%) |
Mar 30, 2022 | 37.82 | 37.88 | 37.12 | 37.24 | 861,508 | -1.76(-4.51%) |
Mar 29, 2022 | 39.03 | 39.32 | 38.73 | 39.00 | 910,853 | +1.03(+2.71%) |
Mar 28, 2022 | 37.46 | 37.99 | 37.41 | 37.97 | 1,353,214 | -0.66(-1.72%) |
Mar 25, 2022 | 38.05 | 38.64 | 37.75 | 38.64 | 1,283,605 | -0.26(-0.66%) |
Mar 24, 2022 | 38.40 | 38.93 | 38.35 | 38.89 | 652,761 | +0.21(+0.54%) |
Mar 23, 2022 | 39.01 | 39.27 | 38.68 | 38.68 | 763,400 | -1.28(-3.21%) |
Mar 22, 2022 | 39.80 | 40.24 | 39.76 | 39.97 | 748,707 | -0.70(-1.72%) |
Mar 21, 2022 | 40.71 | 40.92 | 40.41 | 40.67 | 605,714 | -0.98(-2.36%) |
Mar 18, 2022 | 40.97 | 41.70 | 40.77 | 41.65 | 1,152,519 | +0.62(+1.51%) |
Mar 17, 2022 | 40.25 | 41.07 | 40.09 | 41.03 | 1,190,065 | +1.01(+2.53%) |
Mar 16, 2022 | 40.00 | 40.74 | 39.11 | 40.02 | 1,060,629 | +1.11(+2.84%) |
Mar 15, 2022 | 39.03 | 39.07 | 38.25 | 38.91 | 1,368,654 | +0.79(+2.08%) |
Mar 14, 2022 | 38.46 | 38.79 | 37.65 | 38.12 | 1,146,526 | +1.19(+3.23%) |
Mar 11, 2022 | 38.01 | 38.12 | 36.89 | 36.93 | 900,880 | +0.88(+2.45%) |
Mar 10, 2022 | 36.38 | 35.80 | 36.04 | 1,423,023 | -1.67(-4.42%) | |
Mar 09, 2022 | 37.19 | 38.16 | 36.70 | 37.71 | 2,208,290 | +2.98(+8.57%) |
Mar 08, 2022 | 34.76 | 35.91 | 33.92 | 34.73 | 1,670,680 | +0.32(+0.93%) |
Mar 07, 2022 | 36.22 | 36.22 | 34.29 | 34.41 | 893,194 | -1.03(-2.92%) |
Mar 04, 2022 | 35.56 | 35.68 | 34.80 | 35.45 | 1,474,511 | -3.28(-8.47%) |
Mar 03, 2022 | 40.00 | 40.00 | 38.51 | 38.73 | 962,210 | -0.76(-1.92%) |
Mar 02, 2022 | 39.31 | 39.83 | 39.15 | 39.48 | 1,001,841 | +0.91(+2.36%) |
Mar 01, 2022 | 39.71 | 39.73 | 38.38 | 38.57 | 1,180,776 | -1.42(-3.54%) |
Feb 28, 2022 | 39.87 | 40.76 | 39.65 | 39.99 | 1,266,067 | -0.91(-2.22%) |
Feb 25, 2022 | 40.00 | 40.94 | 40.02 | 40.90 | 1,029,863 | +1.41(+3.56%) |
Feb 24, 2022 | 38.57 | 39.57 | 38.08 | 39.49 | 1,676,241 | -1.81(-4.38%) |
Feb 23, 2022 | 42.42 | 42.64 | 41.25 | 41.30 | 713,036 | -1.70(-3.96%) |
Feb 22, 2022 | 43.25 | 43.56 | 42.57 | 43.00 | 564,616 | -0.80(-1.83%) |
Feb 18, 2022 | 43.80 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 44.53 | 44.62 | 43.92 | 44.04 | 347,413 | -1.25(-2.75%) |
Feb 16, 2022 | 44.62 | 45.36 | 44.52 | 45.28 | 371,125 | +0.63(+1.42%) |
Feb 15, 2022 | 44.44 | 44.78 | 44.43 | 44.65 | 361,150 | +0.84(+1.91%) |
Feb 14, 2022 | 44.29 | 44.29 | 43.48 | 43.81 | 516,712 | -1.15(-2.56%) |
Feb 11, 2022 | 45.76 | 46.02 | 44.76 | 44.96 | 554,632 | -0.80(-1.75%) |
Feb 10, 2022 | 45.87 | 46.65 | 45.59 | 45.76 | 376,558 | -0.42(-0.91%) |
Feb 09, 2022 | 46.40 | 46.53 | 46.00 | 46.18 | 284,646 | +0.78(+1.73%) |
Feb 08, 2022 | 45.25 | 45.49 | 45.11 | 45.40 | 308,005 | +0.33(+0.73%) |
Feb 07, 2022 | 45.18 | 45.43 | 44.97 | 45.07 | 318,786 | -0.33(-0.73%) |
Feb 04, 2022 | 45.47 | 45.83 | 45.18 | 45.40 | 426,147 | -0.50(-1.09%) |
Feb 03, 2022 | 46.52 | 45.84 | 45.90 | 329,914 | -0.67(-1.43%) | |
Feb 02, 2022 | 46.57 | 46.73 | 46.41 | 46.57 | 461,355 | +0.57(+1.24%) |
Feb 01, 2022 | 45.57 | 46.05 | 45.42 | 46.00 | 532,886 | +1.09(+2.42%) |
Jan 31, 2022 | 44.18 | 44.93 | 44.91 | 1,036,638 | +0.44(+0.98%) | |
Jan 28, 2022 | 43.77 | 44.49 | 43.53 | 44.47 | 641,704 | +1.24(+2.86%) |
Jan 27, 2022 | 43.64 | 43.94 | 43.06 | 43.23 | 527,379 | -0.11(-0.25%) |
Jan 26, 2022 | 43.93 | 44.36 | 43.14 | 43.34 | 410,968 | +0.17(+0.39%) |
Jan 25, 2022 | 43.41 | 43.55 | 42.70 | 43.17 | 583,490 | -1.35(-3.02%) |
Jan 24, 2022 | 43.65 | 44.55 | 42.93 | 44.52 | 1,220,546 | -0.50(-1.11%) |
Jan 21, 2022 | 45.53 | 45.76 | 44.90 | 45.02 | 520,011 | -1.10(-2.40%) |
Jan 20, 2022 | 46.76 | 46.95 | 46.07 | 46.12 | 417,631 | -0.04(-0.08%) |
Jan 19, 2022 | 47.04 | 47.22 | 46.08 | 46.16 | 539,722 | -0.52(-1.11%) |
Jan 18, 2022 | 46.68 | 46.92 | 46.46 | 46.67 | 433,852 | -0.73(-1.54%) |
Jan 14, 2022 | 47.40 | 0 | -0.68(-1.41%) | |||
Jan 13, 2022 | 48.05 | 48.52 | 48.00 | 48.08 | 321,102 | -0.09(-0.18%) |
Jan 12, 2022 | 47.72 | 48.27 | 47.69 | 48.17 | 362,797 | +0.63(+1.33%) |
Jan 11, 2022 | 47.25 | 47.60 | 46.98 | 47.54 | 618,938 | +0.98(+2.10%) |
Jan 10, 2022 | 46.84 | 46.91 | 46.40 | 46.56 | 460,058 | -0.62(-1.32%) |
Jan 07, 2022 | 47.10 | 47.35 | 46.99 | 47.18 | 496,798 | +0.01(+0.02%) |
Jan 06, 2022 | 47.60 | 47.68 | 47.07 | 47.17 | 308,498 | -0.36(-0.75%) |
Jan 05, 2022 | 48.21 | 48.39 | 47.50 | 47.53 | 326,814 | -0.78(-1.62%) |
Jan 04, 2022 | 48.15 | 48.59 | 47.99 | 48.31 | 466,286 | +0.92(+1.94%) |
Jan 03, 2022 | 47.25 | 47.41 | 46.91 | 47.39 | 221,300 | +0.36(+0.76%) |
Dec 31, 2021 | 47.15 | 47.16 | 46.76 | 47.04 | 112,912 | +0.13(+0.28%) |
Dec 30, 2021 | 47.44 | 47.54 | 46.89 | 46.90 | 323,930 | -0.33(-0.70%) |
Dec 29, 2021 | 47.06 | 47.29 | 47.03 | 47.23 | 268,643 | +0.47(+1.01%) |
Dec 28, 2021 | 46.85 | 46.99 | 46.64 | 46.76 | 131,711 | -0.03(-0.06%) |
Dec 27, 2021 | 46.78 | 46.81 | 46.21 | 46.79 | 166,310 | +0.83(+1.80%) |
Dec 23, 2021 | 45.97 | 46.39 | 45.88 | 45.96 | 373,393 | +0.08(+0.17%) |
Dec 22, 2021 | 45.22 | 45.89 | 45.16 | 45.88 | 755,541 | +0.72(+1.60%) |
Dec 21, 2021 | 44.65 | 45.19 | 44.61 | 45.16 | 399,656 | +1.10(+2.51%) |
Dec 20, 2021 | 44.07 | 44.17 | 43.63 | 44.05 | 556,836 | -0.49(-1.10%) |
Dec 17, 2021 | 44.84 | 45.02 | 44.50 | 44.54 | 309,123 | -0.37(-0.83%) |
Dec 16, 2021 | 45.47 | 45.51 | 44.84 | 44.92 | 355,881 | -0.27(-0.59%) |
Dec 15, 2021 | 44.93 | 45.27 | 44.60 | 45.18 | 332,227 | +0.55(+1.24%) |
Dec 14, 2021 | 45.11 | 45.40 | 44.56 | 44.63 | 433,413 | +0.32(+0.72%) |
Dec 13, 2021 | 44.72 | 44.80 | 44.30 | 44.31 | 316,183 | -0.60(-1.33%) |
Dec 10, 2021 | 45.00 | 45.12 | 44.67 | 44.91 | 472,776 | +0.10(+0.22%) |
Dec 09, 2021 | 44.86 | 45.06 | 44.75 | 44.81 | 429,240 | -0.57(-1.26%) |
Dec 08, 2021 | 45.56 | 45.75 | 45.26 | 45.38 | 490,148 | -0.49(-1.07%) |
Dec 07, 2021 | 45.34 | 46.14 | 45.31 | 45.87 | 943,297 | +0.97(+2.16%) |
Dec 06, 2021 | 44.32 | 45.03 | 44.24 | 44.90 | 495,516 | +1.67(+3.85%) |
Dec 03, 2021 | 43.77 | 43.88 | 43.02 | 43.23 | 601,274 | -0.71(-1.62%) |
Dec 02, 2021 | 43.39 | 44.15 | 43.24 | 43.95 | 412,434 | +1.17(+2.73%) |
Dec 01, 2021 | 43.97 | 44.10 | 42.76 | 42.78 | 459,775 | -0.59(-1.36%) |
Nov 30, 2021 | 43.59 | 43.75 | 43.37 | 43.37 | 960,537 | -0.41(-0.94%) |
Nov 29, 2021 | 44.00 | 44.06 | 43.35 | 43.78 | 491,801 | -0.70(-1.58%) |
Nov 26, 2021 | 44.72 | 44.82 | 43.89 | 44.48 | 318,793 | -1.05(-2.31%) |
Nov 24, 2021 | 45.27 | 45.67 | 45.20 | 45.53 | 372,177 | +0.37(+0.83%) |
Nov 23, 2021 | 45.39 | 45.55 | 44.89 | 45.16 | 697,541 | +1.77(+4.09%) |
Nov 22, 2021 | 43.72 | 43.96 | 43.39 | 43.39 | 588,205 | -0.37(-0.83%) |
Nov 19, 2021 | 43.88 | 44.11 | 43.75 | 43.75 | 938,822 | -0.62(-1.41%) |
Nov 18, 2021 | 44.61 | 44.38 | 44.33 | 44.37 | 348,408 | -0.53(-1.19%) |
Nov 17, 2021 | 44.84 | 44.99 | 44.72 | 44.91 | 279,681 | -0.12(-0.26%) |
Nov 16, 2021 | 44.82 | 45.10 | 44.78 | 45.02 | 297,228 | -0.02(-0.04%) |
Nov 15, 2021 | 45.10 | 45.27 | 45.03 | 45.04 | 292,545 | -0.39(-0.86%) |
Nov 12, 2021 | 45.17 | 45.47 | 45.06 | 45.43 | 265,562 | +0.58(+1.29%) |
Nov 11, 2021 | 45.05 | 45.12 | 44.76 | 44.86 | 192,367 | +0.12(+0.26%) |
Nov 10, 2021 | 45.23 | 44.74 | 318,321 | -0.37(-0.83%) | ||
Nov 09, 2021 | 45.18 | 45.26 | 44.83 | 45.11 | 578,156 | +0.08(+0.18%) |
Nov 08, 2021 | 45.44 | 45.63 | 44.95 | 45.03 | 652,496 | +0.95(+2.16%) |
Nov 05, 2021 | 43.80 | 44.30 | 43.79 | 44.08 | 405,902 | +0.17(+0.39%) |
Nov 04, 2021 | 43.98 | 44.29 | 43.85 | 43.91 | 424,090 | -0.54(-1.22%) |
Nov 03, 2021 | 44.81 | 44.88 | 44.29 | 44.45 | 504,103 | +0.32(+0.73%) |
Nov 02, 2021 | 43.43 | 44.13 | 43.36 | 44.13 | 472,161 | +0.88(+2.04%) |
Nov 01, 2021 | 43.23 | 43.42 | 43.05 | 43.25 | 312,723 | +0.54(+1.27%) |
Oct 29, 2021 | 42.60 | 42.84 | 42.56 | 42.71 | 249,149 | -0.25(-0.58%) |
Oct 28, 2021 | 42.24 | 43.08 | 42.18 | 42.96 | 369,445 | +0.57(+1.34%) |
Oct 27, 2021 | 42.79 | 42.90 | 42.37 | 42.39 | 333,561 | -0.39(-0.92%) |
Oct 26, 2021 | 43.27 | 42.78 | 42.78 | 380,402 | +0.09(+0.21%) | |
Oct 25, 2021 | 42.54 | 42.94 | 42.37 | 42.69 | 426,879 | +0.52(+1.23%) |
Oct 22, 2021 | 42.36 | 42.58 | 42.12 | 42.17 | 452,223 | -0.04(-0.08%) |
Oct 21, 2021 | 42.57 | 42.57 | 41.97 | 42.21 | 665,067 | -0.73(-1.70%) |
Oct 20, 2021 | 42.51 | 43.11 | 42.41 | 42.94 | 379,729 | +0.44(+1.03%) |
Oct 19, 2021 | 42.59 | 42.73 | 42.46 | 42.50 | 385,575 | +0.46(+1.10%) |
Oct 18, 2021 | 41.74 | 42.24 | 41.60 | 42.04 | 590,328 | -0.29(-0.67%) |
Oct 15, 2021 | 42.21 | 42.45 | 42.11 | 42.33 | 554,529 | +0.29(+0.68%) |
Oct 14, 2021 | 41.45 | 42.07 | 41.45 | 42.04 | 398,178 | +0.74(+1.79%) |
Oct 13, 2021 | 41.16 | 41.35 | 40.85 | 41.30 | 422,441 | +0.18(+0.43%) |
Oct 12, 2021 | 40.99 | 41.24 | 40.81 | 41.12 | 469,304 | +0.04(+0.09%) |
Oct 11, 2021 | 41.24 | 41.55 | 41.04 | 41.09 | 545,887 | -0.62(-1.50%) |
Oct 08, 2021 | 42.14 | 42.18 | 41.68 | 41.71 | 536,681 | -0.29(-0.68%) |
Oct 07, 2021 | 42.06 | 42.23 | 41.87 | 42.00 | 604,275 | +0.63(+1.53%) |
Oct 06, 2021 | 40.69 | 41.38 | 40.61 | 41.36 | 478,026 | +0.37(+0.91%) |
Oct 05, 2021 | 40.91 | 41.23 | 40.63 | 40.99 | 1,179,663 | -0.62(-1.50%) |
Oct 04, 2021 | 41.69 | 41.84 | 41.38 | 41.61 | 681,451 | -0.48(-1.14%) |
Oct 01, 2021 | 41.80 | 42.26 | 41.40 | 42.09 | 552,643 | +0.45(+1.09%) |
Sep 30, 2021 | 42.05 | 42.17 | 41.51 | 41.64 | 552,436 | -0.49(-1.16%) |
Sep 29, 2021 | 42.14 | 42.49 | 42.00 | 42.13 | 881,183 | -0.81(-1.89%) |
Sep 28, 2021 | 43.30 | 43.46 | 42.60 | 42.94 | 487,692 | -1.05(-2.39%) |
Sep 27, 2021 | 44.03 | 44.34 | 43.96 | 43.99 | 591,478 | -0.19(-0.42%) |
Sep 24, 2021 | 44.60 | 44.83 | 44.18 | 44.18 | 747,239 | -0.79(-1.76%) |
Sep 23, 2021 | 44.96 | 45.29 | 44.94 | 44.97 | 402,185 | +0.42(+0.94%) |
Sep 22, 2021 | 44.62 | 44.87 | 44.51 | 44.55 | 240,969 | +0.68(+1.54%) |
Sep 21, 2021 | 44.09 | 44.20 | 43.69 | 43.88 | 748,296 | +0.19(+0.43%) |
Sep 20, 2021 | 43.47 | 43.80 | 43.08 | 43.69 | 687,794 | -0.64(-1.45%) |
Sep 17, 2021 | 45.66 | 45.82 | 44.32 | 44.33 | 730,506 | -1.75(-3.79%) |
Sep 16, 2021 | 46.28 | 46.33 | 45.99 | 46.08 | 752,363 | -0.21(-0.46%) |
Sep 15, 2021 | 46.11 | 46.37 | 45.94 | 46.29 | 912,855 | +0.12(+0.27%) |
Sep 14, 2021 | 46.37 | 46.37 | 46.00 | 46.16 | 937,717 | -0.14(-0.31%) |
Sep 13, 2021 | 46.36 | 46.60 | 45.92 | 46.31 | 815,258 | +0.59(+1.29%) |
Sep 10, 2021 | 45.63 | 45.78 | 45.42 | 45.72 | 773,638 | +0.18(+0.39%) |
Sep 09, 2021 | 45.75 | 46.08 | 45.49 | 45.54 | 312,958 | -0.07(-0.14%) |
Sep 08, 2021 | 45.70 | 45.87 | 45.50 | 45.61 | 416,489 | -0.37(-0.81%) |
Sep 07, 2021 | 46.48 | 46.55 | 45.98 | 45.98 | 263,002 | -1.00(-2.13%) |
Sep 03, 2021 | 46.95 | 47.21 | 46.71 | 46.98 | 348,131 | +0.19(+0.40%) |
Sep 02, 2021 | 47.02 | 47.07 | 46.66 | 46.80 | 254,505 | -0.19(-0.40%) |
Sep 01, 2021 | 47.17 | 47.27 | 46.95 | 46.98 | 431,310 | -0.13(-0.28%) |
Aug 31, 2021 | 47.05 | 47.41 | 46.91 | 47.11 | 697,788 | -0.43(-0.91%) |
Aug 30, 2021 | 47.28 | 47.66 | 47.27 | 47.55 | 461,163 | -0.13(-0.28%) |
Aug 27, 2021 | 47.23 | 47.80 | 47.19 | 47.68 | 436,087 | +0.28(+0.60%) |
Aug 26, 2021 | 47.06 | 47.89 | 46.95 | 47.40 | 599,208 | +1.43(+3.11%) |
Aug 25, 2021 | 45.58 | 46.23 | 45.54 | 45.97 | 477,261 | +0.27(+0.60%) |
Aug 24, 2021 | 45.73 | 45.91 | 45.63 | 45.70 | 368,103 | -0.36(-0.79%) |
Aug 23, 2021 | 45.62 | 46.07 | 45.59 | 46.06 | 315,380 | +0.37(+0.82%) |
Aug 20, 2021 | 45.04 | 45.71 | 45.04 | 45.69 | 187,752 | +0.35(+0.76%) |
Aug 19, 2021 | 45.00 | 45.45 | 44.94 | 45.34 | 332,728 | -0.42(-0.91%) |
Aug 18, 2021 | 45.85 | 46.14 | 45.74 | 45.76 | 242,234 | -0.12(-0.25%) |
Aug 17, 2021 | 46.22 | 46.29 | 45.60 | 45.87 | 191,940 | -0.74(-1.58%) |
Aug 16, 2021 | 46.52 | 46.66 | 46.30 | 46.61 | 217,676 | -0.39(-0.83%) |
Aug 13, 2021 | 47.09 | 47.17 | 46.90 | 47.00 | 205,279 | -0.22(-0.47%) |
Aug 12, 2021 | 47.27 | 47.33 | 47.02 | 47.22 | 260,688 | -0.11(-0.23%) |
Aug 11, 2021 | 46.67 | 47.34 | 46.57 | 47.33 | 414,246 | +1.38(+3.01%) |
Aug 10, 2021 | 45.28 | 45.98 | 45.23 | 45.94 | 299,562 | +0.90(+2.01%) |
Aug 09, 2021 | 44.95 | 45.16 | 44.82 | 45.04 | 340,872 | -0.04(-0.10%) |
Aug 06, 2021 | 45.15 | 45.24 | 44.94 | 45.08 | 236,206 | +0.49(+1.09%) |
Aug 05, 2021 | 45.07 | 45.10 | 44.49 | 44.60 | 489,522 | -0.21(-0.47%) |
Aug 04, 2021 | 45.02 | 45.25 | 44.82 | 44.81 | 596,217 | -0.20(-0.45%) |
Aug 03, 2021 | 44.71 | 45.04 | 44.32 | 45.01 | 323,034 | +0.85(+1.93%) |
Aug 02, 2021 | 44.85 | 45.03 | 44.15 | 44.16 | 301,805 | -0.09(-0.20%) |
Jul 30, 2021 | 44.54 | 44.77 | 44.15 | 44.25 | 242,330 | -0.35(-0.80%) |
Jul 29, 2021 | 44.89 | 44.93 | 44.60 | 44.60 | 346,981 | +0.00(+0.00%) |
Jul 28, 2021 | 43.70 | 44.70 | 43.38 | 44.60 | 446,706 | +1.06(+2.44%) |
Jul 27, 2021 | 43.42 | 43.59 | 43.19 | 43.54 | 558,025 | -0.24(-0.55%) |
Jul 26, 2021 | 43.71 | 43.81 | 43.50 | 43.78 | 328,534 | +0.47(+1.09%) |
Jul 23, 2021 | 43.35 | 43.43 | 43.13 | 43.31 | 230,515 | +0.34(+0.78%) |
Jul 22, 2021 | 43.26 | 43.26 | 42.88 | 42.97 | 213,364 | -0.35(-0.82%) |
Jul 21, 2021 | 42.78 | 43.39 | 42.77 | 43.33 | 270,306 | +0.86(+2.03%) |
Jul 20, 2021 | 41.82 | 42.64 | 41.71 | 42.47 | 392,542 | +0.74(+1.79%) |
Jul 19, 2021 | 42.04 | 42.15 | 41.50 | 41.72 | 502,951 | -1.51(-3.49%) |
Jul 16, 2021 | 43.81 | 43.83 | 43.18 | 43.23 | 368,648 | -0.45(-1.04%) |
Jul 15, 2021 | 43.52 | 43.83 | 43.39 | 43.68 | 398,294 | -0.42(-0.95%) |
Jul 14, 2021 | 44.20 | 44.44 | 43.97 | 44.10 | 253,763 | +0.00(+0.00%) |
Jul 13, 2021 | 44.40 | 44.44 | 44.06 | 44.10 | 297,518 | -0.27(-0.62%) |
Jul 12, 2021 | 43.99 | 44.53 | 43.82 | 44.37 | 283,790 | -0.36(-0.81%) |
Jul 09, 2021 | 44.37 | 44.84 | 44.30 | 44.74 | 388,541 | +1.14(+2.60%) |
Jul 08, 2021 | 43.66 | 43.83 | 43.34 | 43.60 | 368,248 | -1.22(-2.71%) |
Jul 07, 2021 | 44.43 | 44.88 | 44.36 | 44.82 | 220,032 | +0.63(+1.43%) |
Jul 06, 2021 | 44.78 | 44.78 | 43.76 | 44.19 | 357,731 | -0.73(-1.62%) |
Jul 02, 2021 | 44.96 | 44.97 | 44.66 | 44.91 | 354,383 | -0.43(-0.94%) |
Jul 01, 2021 | 45.17 | 45.38 | 44.99 | 45.34 | 393,813 | +0.25(+0.55%) |
Jun 30, 2021 | 45.01 | 45.21 | 44.68 | 45.09 | 410,469 | -0.33(-0.72%) |
Jun 29, 2021 | 45.67 | 45.80 | 45.30 | 45.42 | 231,179 | -0.02(-0.04%) |
Jun 28, 2021 | 45.69 | 45.70 | 45.18 | 45.44 | 657,181 | -0.90(-1.95%) |
Jun 25, 2021 | 46.65 | 46.65 | 46.25 | 46.34 | 476,074 | +0.49(+1.06%) |
Jun 24, 2021 | 45.39 | 45.88 | 45.30 | 45.85 | 312,432 | +0.92(+2.05%) |
Jun 23, 2021 | 45.13 | 45.27 | 44.88 | 44.93 | 329,277 | -0.51(-1.13%) |
Jun 22, 2021 | 45.41 | 45.59 | 45.15 | 45.45 | 289,943 | +0.42(+0.93%) |
Jun 21, 2021 | 44.49 | 45.11 | 44.41 | 45.03 | 369,857 | +1.26(+2.88%) |
Jun 18, 2021 | 43.67 | 43.94 | 43.54 | 43.77 | 439,150 | -1.02(-2.28%) |
Jun 17, 2021 | 45.12 | 45.23 | 44.44 | 44.79 | 406,275 | -0.62(-1.37%) |
Jun 16, 2021 | 45.69 | 45.85 | 45.28 | 45.41 | 346,605 | -0.51(-1.12%) |
Jun 15, 2021 | 45.79 | 46.00 | 45.58 | 45.93 | 325,519 | +0.16(+0.35%) |
Jun 14, 2021 | 46.11 | 46.21 | 45.58 | 45.77 | 376,500 | -0.85(-1.83%) |
Jun 11, 2021 | 46.66 | 46.70 | 46.36 | 46.62 | 372,007 | +0.37(+0.81%) |
Jun 10, 2021 | 46.85 | 46.91 | 46.20 | 46.25 | 409,820 | +0.21(+0.46%) |
Jun 09, 2021 | 46.44 | 46.49 | 45.98 | 46.03 | 386,698 | -1.06(-2.26%) |
Jun 08, 2021 | 47.02 | 47.24 | 46.91 | 47.10 | 263,617 | +0.01(+0.02%) |
Jun 07, 2021 | 47.18 | 47.25 | 46.96 | 47.09 | 366,474 | +0.65(+1.39%) |
Jun 04, 2021 | 46.73 | 46.73 | 46.21 | 46.44 | 375,795 | -0.06(-0.13%) |
Jun 03, 2021 | 46.67 | 46.80 | 46.43 | 46.50 | 450,097 | -0.10(-0.21%) |
Jun 02, 2021 | 46.70 | 46.87 | 46.41 | 46.60 | 516,500 | -0.09(-0.19%) |
Jun 01, 2021 | 47.02 | 47.13 | 46.62 | 46.69 | 377,700 | +0.51(+1.09%) |
May 28, 2021 | 46.46 | 46.48 | 46.17 | 46.18 | 504,622 | -0.20(-0.44%) |
May 27, 2021 | 46.66 | 46.85 | 46.36 | 46.39 | 528,940 | +0.82(+1.81%) |
May 26, 2021 | 45.53 | 45.68 | 45.38 | 45.56 | 324,045 | +0.43(+0.94%) |
May 25, 2021 | 45.76 | 45.89 | 45.07 | 45.14 | 345,563 | -0.53(-1.17%) |
May 24, 2021 | 45.38 | 45.74 | 45.29 | 45.67 | 507,590 | +0.84(+1.88%) |
May 21, 2021 | 44.95 | 45.18 | 44.69 | 44.83 | 388,021 | +0.05(+0.12%) |
May 20, 2021 | 44.58 | 44.95 | 44.37 | 44.77 | 419,183 | +0.15(+0.34%) |
May 19, 2021 | 44.56 | 44.68 | 43.94 | 44.62 | 786,653 | -0.64(-1.41%) |
May 18, 2021 | 45.86 | 45.91 | 45.25 | 45.26 | 505,891 | -0.13(-0.29%) |
May 17, 2021 | 45.15 | 45.52 | 45.01 | 45.39 | 391,108 | +0.00(+0.00%) |
May 14, 2021 | 45.00 | 45.46 | 44.81 | 45.39 | 548,489 | +1.23(+2.79%) |
May 13, 2021 | 43.50 | 44.25 | 43.42 | 44.16 | 633,462 | +0.38(+0.87%) |
May 12, 2021 | 44.24 | 44.44 | 43.58 | 43.78 | 751,474 | -0.77(-1.73%) |
May 11, 2021 | 44.58 | 44.98 | 44.29 | 44.55 | 831,758 | -0.27(-0.61%) |
May 10, 2021 | 45.39 | 45.64 | 44.82 | 44.83 | 542,792 | -0.40(-0.88%) |
May 07, 2021 | 44.67 | 45.28 | 44.58 | 45.23 | 526,655 | +0.51(+1.15%) |
May 06, 2021 | 44.86 | 44.87 | 44.38 | 44.71 | 591,999 | +0.36(+0.82%) |
May 05, 2021 | 44.29 | 44.72 | 44.00 | 44.35 | 646,845 | +1.63(+3.82%) |
May 04, 2021 | 42.12 | 42.73 | 41.99 | 42.72 | 1,080,650 | +0.37(+0.88%) |