Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.25 | 53.33 | 51.13 | 51.36 | 467,435 | -1.34(-2.54%) |
Apr 28, 2022 | 52.14 | 52.82 | 50.83 | 52.70 | 431,131 | +1.16(+2.25%) |
Apr 27, 2022 | 50.77 | 52.28 | 50.49 | 51.54 | 640,343 | +0.66(+1.30%) |
Apr 26, 2022 | 52.60 | 52.80 | 50.81 | 50.88 | 646,078 | -2.76(-5.15%) |
Apr 25, 2022 | 52.94 | 53.70 | 51.03 | 53.64 | 509,639 | +0.12(+0.22%) |
Apr 22, 2022 | 55.57 | 55.57 | 53.41 | 53.52 | 435,599 | -2.23(-4.00%) |
Apr 21, 2022 | 57.06 | 57.55 | 55.34 | 55.75 | 416,311 | -0.86(-1.52%) |
Apr 20, 2022 | 56.13 | 56.85 | 56.13 | 56.61 | 356,799 | +1.05(+1.89%) |
Apr 19, 2022 | 53.67 | 55.81 | 53.67 | 55.56 | 487,619 | +2.18(+4.08%) |
Apr 18, 2022 | 52.94 | 54.05 | 52.94 | 53.38 | 517,371 | -0.05(-0.09%) |
Apr 14, 2022 | 53.26 | 54.13 | 52.96 | 53.43 | 417,719 | +0.30(+0.56%) |
Apr 13, 2022 | 50.96 | 53.24 | 50.67 | 53.13 | 450,115 | +1.67(+3.25%) |
Apr 12, 2022 | 52.69 | 53.12 | 50.85 | 51.46 | 599,204 | -0.11(-0.21%) |
Apr 11, 2022 | 51.17 | 52.75 | 51.17 | 51.57 | 569,447 | +0.27(+0.53%) |
Apr 08, 2022 | 49.51 | 51.59 | 49.09 | 51.30 | 610,082 | +2.00(+4.06%) |
Apr 07, 2022 | 51.02 | 51.27 | 48.40 | 49.30 | 765,670 | -1.96(-3.82%) |
Apr 06, 2022 | 51.81 | 51.81 | 50.94 | 51.26 | 623,343 | -0.55(-1.06%) |
Apr 05, 2022 | 51.76 | 52.31 | 51.34 | 51.81 | 453,734 | +0.38(+0.74%) |
Apr 04, 2022 | 51.92 | 52.19 | 50.74 | 51.43 | 536,684 | -0.98(-1.87%) |
Apr 01, 2022 | 52.30 | 52.84 | 51.82 | 52.41 | 486,415 | +0.75(+1.45%) |
Mar 31, 2022 | 51.92 | 53.19 | 51.64 | 51.66 | 546,385 | -0.57(-1.09%) |
Mar 30, 2022 | 53.62 | 54.00 | 51.98 | 52.23 | 485,281 | -1.66(-3.08%) |
Mar 29, 2022 | 54.89 | 55.32 | 53.18 | 53.89 | 522,355 | +0.02(+0.04%) |
Mar 28, 2022 | 54.07 | 54.07 | 52.92 | 53.87 | 574,713 | +0.00(+0.00%) |
Mar 25, 2022 | 52.40 | 53.96 | 52.25 | 53.87 | 443,779 | +1.62(+3.10%) |
Mar 24, 2022 | 51.81 | 52.54 | 51.25 | 52.25 | 499,086 | +0.92(+1.79%) |
Mar 23, 2022 | 51.35 | 52.01 | 51.09 | 51.33 | 506,471 | -0.73(-1.40%) |
Mar 22, 2022 | 50.97 | 52.41 | 50.97 | 52.06 | 553,544 | +1.90(+3.79%) |
Mar 21, 2022 | 51.41 | 51.43 | 49.74 | 50.16 | 559,898 | -0.52(-1.03%) |
Mar 18, 2022 | 49.78 | 50.77 | 49.40 | 50.68 | 1,073,051 | -0.05(-0.10%) |
Mar 17, 2022 | 49.78 | 50.80 | 49.46 | 50.73 | 610,410 | +0.23(+0.46%) |
Mar 16, 2022 | 48.44 | 50.60 | 47.92 | 50.50 | 708,918 | +2.85(+5.98%) |
Mar 15, 2022 | 47.26 | 48.09 | 46.92 | 47.65 | 547,006 | +0.59(+1.25%) |
Mar 14, 2022 | 47.21 | 48.16 | 46.68 | 47.06 | 698,247 | +0.85(+1.84%) |
Mar 11, 2022 | 47.08 | 47.72 | 46.16 | 46.21 | 424,586 | -0.19(-0.41%) |
Mar 10, 2022 | 45.54 | 47.06 | 45.52 | 46.40 | 511,788 | -0.35(-0.75%) |
Mar 09, 2022 | 46.28 | 47.65 | 46.08 | 46.75 | 728,371 | +2.59(+5.87%) |
Mar 08, 2022 | 43.88 | 45.98 | 42.17 | 44.16 | 1,298,537 | +0.73(+1.68%) |
Mar 07, 2022 | 46.00 | 46.44 | 43.39 | 43.43 | 810,515 | -3.63(-7.71%) |
Mar 04, 2022 | 48.30 | 48.36 | 46.55 | 47.06 | 675,661 | -2.72(-5.46%) |
Mar 03, 2022 | 50.60 | 51.00 | 48.96 | 49.78 | 614,121 | -0.56(-1.11%) |
Mar 02, 2022 | 48.48 | 50.72 | 48.48 | 50.34 | 792,360 | +2.28(+4.74%) |
Mar 01, 2022 | 51.15 | 51.51 | 47.53 | 48.06 | 942,519 | -4.20(-8.04%) |
Feb 28, 2022 | 52.62 | 52.69 | 51.56 | 52.26 | 806,266 | -1.82(-3.37%) |
Feb 25, 2022 | 52.66 | 54.33 | 53.22 | 54.08 | 563,810 | +2.01(+3.86%) |
Feb 24, 2022 | 50.50 | 52.20 | 50.00 | 52.07 | 671,858 | -0.81(-1.53%) |
Feb 23, 2022 | 54.24 | 54.99 | 52.76 | 52.88 | 757,130 | -0.60(-1.12%) |
Feb 22, 2022 | 54.29 | 55.33 | 53.21 | 53.48 | 656,695 | -1.56(-2.83%) |
Feb 18, 2022 | 55.04 | 0 | -0.63(-1.13%) | |||
Feb 17, 2022 | 56.41 | 57.00 | 55.15 | 55.67 | 537,627 | -1.78(-3.10%) |
Feb 16, 2022 | 56.98 | 58.37 | 56.75 | 57.45 | 654,163 | -0.13(-0.23%) |
Feb 15, 2022 | 56.76 | 58.27 | 56.76 | 57.58 | 536,311 | +1.83(+3.28%) |
Feb 14, 2022 | 57.04 | 57.70 | 55.33 | 55.75 | 1,133,611 | -1.55(-2.71%) |
Feb 11, 2022 | 60.39 | 60.90 | 56.66 | 57.30 | 1,237,911 | -2.83(-4.71%) |
Feb 10, 2022 | 59.52 | 62.33 | 59.38 | 60.13 | 1,031,332 | +0.69(+1.16%) |
Feb 09, 2022 | 59.91 | 60.99 | 59.30 | 59.44 | 548,521 | -0.24(-0.40%) |
Feb 08, 2022 | 59.66 | 60.77 | 58.62 | 59.68 | 765,162 | +0.68(+1.15%) |
Feb 07, 2022 | 57.83 | 59.50 | 57.83 | 59.00 | 729,537 | +1.20(+2.08%) |
Feb 04, 2022 | 56.33 | 58.44 | 56.17 | 57.80 | 982,055 | +1.84(+3.29%) |
Feb 03, 2022 | 56.64 | 55.86 | 55.96 | 625,937 | -1.14(-2.00%) | |
Feb 02, 2022 | 55.95 | 57.27 | 55.54 | 57.10 | 571,318 | +0.95(+1.69%) |
Feb 01, 2022 | 54.56 | 56.34 | 54.16 | 56.15 | 555,612 | +1.70(+3.12%) |
Jan 31, 2022 | 51.69 | 54.69 | 54.45 | 735,357 | +1.98(+3.77%) | |
Jan 28, 2022 | 52.31 | 52.62 | 50.96 | 52.47 | 505,870 | -0.33(-0.62%) |
Jan 27, 2022 | 55.21 | 55.59 | 52.38 | 52.80 | 530,048 | -0.95(-1.77%) |
Jan 26, 2022 | 54.16 | 55.49 | 53.37 | 53.75 | 833,804 | +0.18(+0.34%) |
Jan 25, 2022 | 51.73 | 54.09 | 50.62 | 53.57 | 645,783 | +0.96(+1.82%) |
Jan 24, 2022 | 51.31 | 52.83 | 49.16 | 52.61 | 878,258 | +0.02(+0.04%) |
Jan 21, 2022 | 55.15 | 55.71 | 52.32 | 52.59 | 628,407 | -2.66(-4.81%) |
Jan 20, 2022 | 55.69 | 57.05 | 55.11 | 55.25 | 534,913 | -0.44(-0.79%) |
Jan 19, 2022 | 56.89 | 56.89 | 55.64 | 55.69 | 660,308 | -0.26(-0.46%) |
Jan 18, 2022 | 57.80 | 57.91 | 55.93 | 55.95 | 453,141 | -2.23(-3.83%) |
Jan 14, 2022 | 58.18 | 0 | +0.95(+1.66%) | |||
Jan 13, 2022 | 57.09 | 58.23 | 57.05 | 57.23 | 568,290 | +0.48(+0.85%) |
Jan 12, 2022 | 57.49 | 57.87 | 56.57 | 56.75 | 828,866 | -0.40(-0.70%) |
Jan 11, 2022 | 56.35 | 57.15 | 56.35 | 57.15 | 464,038 | +1.42(+2.55%) |
Jan 10, 2022 | 56.86 | 57.38 | 55.01 | 55.73 | 692,884 | -0.44(-0.78%) |
Jan 07, 2022 | 55.99 | 56.94 | 55.52 | 56.17 | 525,918 | +0.91(+1.65%) |
Jan 06, 2022 | 55.01 | 55.44 | 53.80 | 55.26 | 657,314 | +1.56(+2.91%) |
Jan 05, 2022 | 56.08 | 56.41 | 53.57 | 53.70 | 782,919 | -3.00(-5.29%) |
Jan 04, 2022 | 54.57 | 57.19 | 54.57 | 56.70 | 1,037,764 | +3.45(+6.48%) |
Jan 03, 2022 | 52.20 | 53.69 | 52.00 | 53.25 | 541,030 | +1.45(+2.80%) |
Dec 31, 2021 | 52.00 | 52.47 | 51.72 | 51.80 | 401,117 | -0.27(-0.52%) |
Dec 30, 2021 | 52.57 | 53.54 | 52.07 | 52.07 | 355,566 | -0.86(-1.62%) |
Dec 29, 2021 | 52.84 | 53.16 | 52.48 | 52.93 | 474,450 | +0.09(+0.17%) |
Dec 28, 2021 | 52.92 | 53.85 | 52.15 | 52.84 | 403,498 | -0.01(-0.02%) |
Dec 27, 2021 | 52.15 | 52.87 | 51.25 | 52.85 | 407,022 | +0.62(+1.19%) |
Dec 23, 2021 | 52.27 | 53.07 | 52.17 | 52.23 | 390,089 | +0.56(+1.08%) |
Dec 22, 2021 | 50.69 | 51.77 | 50.33 | 51.67 | 484,024 | +0.98(+1.93%) |
Dec 21, 2021 | 48.39 | 50.70 | 48.39 | 50.69 | 645,676 | +3.05(+6.40%) |
Dec 20, 2021 | 49.68 | 49.68 | 46.83 | 47.64 | 1,180,195 | -2.90(-5.74%) |
Dec 17, 2021 | 50.58 | 50.95 | 48.88 | 50.54 | 2,734,621 | -0.11(-0.22%) |
Dec 16, 2021 | 51.51 | 52.01 | 50.50 | 50.65 | 566,962 | -0.04(-0.08%) |
Dec 15, 2021 | 50.44 | 50.76 | 49.07 | 50.69 | 620,421 | +0.27(+0.54%) |
Dec 14, 2021 | 49.78 | 51.05 | 49.34 | 50.42 | 933,629 | +0.87(+1.76%) |
Dec 13, 2021 | 51.09 | 51.09 | 49.46 | 49.55 | 475,354 | -1.86(-3.62%) |
Dec 10, 2021 | 51.49 | 51.68 | 50.13 | 51.41 | 385,540 | +0.15(+0.29%) |
Dec 09, 2021 | 50.21 | 51.48 | 50.02 | 51.26 | 322,023 | +0.46(+0.91%) |
Dec 08, 2021 | 51.13 | 51.64 | 50.73 | 50.80 | 367,091 | -0.13(-0.26%) |
Dec 07, 2021 | 51.22 | 51.70 | 50.54 | 50.93 | 498,696 | +0.11(+0.22%) |
Dec 06, 2021 | 49.66 | 51.29 | 49.46 | 50.82 | 783,344 | +1.85(+3.78%) |
Dec 03, 2021 | 49.30 | 50.07 | 48.55 | 48.97 | 564,477 | -0.31(-0.63%) |
Dec 02, 2021 | 47.43 | 49.62 | 47.08 | 49.28 | 646,590 | +2.29(+4.87%) |
Dec 01, 2021 | 49.93 | 50.50 | 46.96 | 46.99 | 649,887 | -1.62(-3.33%) |
Nov 30, 2021 | 49.56 | 49.81 | 47.87 | 48.61 | 775,150 | -1.71(-3.40%) |
Nov 29, 2021 | 51.53 | 52.20 | 49.51 | 50.32 | 490,044 | -0.32(-0.63%) |
Nov 26, 2021 | 50.37 | 51.21 | 48.81 | 50.64 | 662,966 | -2.43(-4.58%) |
Nov 24, 2021 | 53.41 | 54.39 | 52.58 | 53.07 | 310,884 | -0.38(-0.70%) |
Nov 23, 2021 | 53.20 | 53.73 | 52.75 | 53.45 | 374,036 | +0.05(+0.10%) |
Nov 22, 2021 | 53.18 | 53.99 | 52.62 | 53.39 | 411,007 | +1.21(+2.32%) |
Nov 19, 2021 | 52.58 | 52.64 | 51.81 | 52.18 | 515,997 | -0.99(-1.87%) |
Nov 18, 2021 | 53.59 | 53.33 | 52.61 | 53.17 | 380,455 | -0.57(-1.05%) |
Nov 17, 2021 | 54.54 | 54.72 | 53.45 | 53.74 | 472,888 | -1.17(-2.13%) |
Nov 16, 2021 | 55.64 | 55.93 | 54.82 | 54.91 | 455,922 | -0.46(-0.83%) |
Nov 15, 2021 | 55.14 | 55.85 | 54.67 | 55.37 | 978,886 | +0.81(+1.48%) |
Nov 12, 2021 | 53.80 | 54.70 | 53.06 | 54.56 | 588,617 | +0.55(+1.02%) |
Nov 11, 2021 | 53.11 | 54.32 | 52.73 | 54.01 | 442,728 | +0.81(+1.52%) |
Nov 10, 2021 | 52.19 | 53.20 | 500,022 | +1.07(+2.05%) | ||
Nov 09, 2021 | 53.13 | 53.48 | 51.38 | 52.13 | 470,902 | -1.35(-2.52%) |
Nov 08, 2021 | 54.03 | 54.63 | 53.20 | 53.48 | 448,897 | -0.48(-0.89%) |
Nov 05, 2021 | 56.07 | 56.90 | 52.10 | 53.96 | 793,615 | +1.34(+2.55%) |
Nov 04, 2021 | 53.35 | 53.56 | 51.93 | 52.62 | 656,518 | -0.72(-1.35%) |
Nov 03, 2021 | 51.25 | 53.81 | 51.16 | 53.34 | 442,624 | +1.62(+3.13%) |
Nov 02, 2021 | 52.15 | 52.15 | 51.35 | 51.72 | 391,280 | -0.38(-0.73%) |
Nov 01, 2021 | 50.63 | 52.19 | 50.76 | 52.10 | 402,700 | +1.87(+3.72%) |
Oct 29, 2021 | 51.03 | 51.77 | 49.50 | 50.23 | 599,074 | -1.24(-2.41%) |
Oct 28, 2021 | 50.96 | 51.58 | 51.47 | 305,833 | +0.57(+1.12%) | |
Oct 27, 2021 | 51.93 | 52.51 | 50.85 | 50.90 | 516,154 | -1.44(-2.75%) |
Oct 26, 2021 | 52.57 | 52.34 | 329,010 | -0.06(-0.11%) | ||
Oct 25, 2021 | 52.54 | 52.93 | 52.27 | 52.40 | 369,464 | -0.04(-0.08%) |
Oct 22, 2021 | 52.20 | 52.69 | 51.70 | 52.44 | 423,965 | +0.34(+0.65%) |
Oct 21, 2021 | 51.59 | 52.29 | 51.31 | 52.10 | 531,367 | +0.26(+0.50%) |
Oct 20, 2021 | 50.60 | 52.63 | 50.52 | 51.84 | 866,410 | +1.18(+2.33%) |
Oct 19, 2021 | 50.57 | 50.71 | 49.99 | 50.66 | 325,048 | +0.67(+1.34%) |
Oct 18, 2021 | 49.16 | 50.08 | 48.96 | 49.99 | 439,039 | +0.64(+1.30%) |
Oct 15, 2021 | 50.09 | 50.90 | 49.31 | 49.35 | 376,191 | -0.49(-0.98%) |
Oct 14, 2021 | 49.48 | 50.08 | 49.27 | 49.84 | 328,703 | +0.75(+1.53%) |
Oct 13, 2021 | 49.65 | 49.87 | 48.39 | 49.09 | 440,198 | -0.76(-1.52%) |
Oct 12, 2021 | 50.15 | 50.74 | 49.33 | 49.85 | 530,290 | -0.24(-0.48%) |
Oct 11, 2021 | 49.75 | 50.96 | 49.64 | 50.09 | 488,900 | +0.74(+1.50%) |
Oct 08, 2021 | 48.73 | 49.75 | 48.41 | 49.35 | 496,695 | +0.79(+1.63%) |
Oct 07, 2021 | 45.69 | 48.95 | 45.69 | 48.56 | 575,947 | +1.28(+2.71%) |
Oct 06, 2021 | 46.83 | 47.46 | 46.22 | 47.28 | 767,035 | -0.07(-0.15%) |
Oct 05, 2021 | 44.24 | 47.70 | 44.24 | 47.35 | 614,127 | +1.14(+2.47%) |
Oct 04, 2021 | 46.32 | 47.28 | 46.03 | 46.21 | 491,646 | -0.02(-0.04%) |
Oct 01, 2021 | 45.33 | 46.49 | 45.20 | 46.23 | 666,741 | +1.00(+2.21%) |
Sep 30, 2021 | 46.13 | 46.38 | 45.13 | 45.23 | 593,365 | -0.77(-1.67%) |
Sep 29, 2021 | 45.99 | 46.48 | 45.63 | 46.00 | 444,626 | -0.05(-0.11%) |
Sep 28, 2021 | 46.81 | 47.46 | 45.95 | 46.05 | 665,285 | -0.24(-0.52%) |
Sep 27, 2021 | 45.00 | 46.91 | 44.81 | 46.29 | 876,809 | +2.00(+4.52%) |
Sep 24, 2021 | 43.28 | 44.86 | 43.28 | 44.29 | 767,847 | +0.98(+2.26%) |
Sep 23, 2021 | 42.00 | 43.78 | 41.78 | 43.31 | 881,831 | +1.81(+4.36%) |
Sep 22, 2021 | 41.75 | 42.29 | 41.34 | 41.50 | 590,797 | +0.45(+1.10%) |
Sep 21, 2021 | 41.93 | 41.96 | 40.52 | 41.05 | 932,793 | -0.56(-1.35%) |
Sep 20, 2021 | 42.88 | 43.02 | 40.91 | 41.61 | 913,602 | -2.63(-5.94%) |
Sep 17, 2021 | 44.62 | 45.43 | 43.86 | 44.24 | 1,863,195 | -0.37(-0.83%) |
Sep 16, 2021 | 45.27 | 45.42 | 44.30 | 44.61 | 499,732 | -0.32(-0.71%) |
Sep 15, 2021 | 44.68 | 45.30 | 44.28 | 44.93 | 736,620 | +0.23(+0.51%) |
Sep 14, 2021 | 46.50 | 47.02 | 44.28 | 44.70 | 715,834 | -1.76(-3.79%) |
Sep 13, 2021 | 46.42 | 46.69 | 45.81 | 46.46 | 770,076 | +0.70(+1.53%) |
Sep 10, 2021 | 47.61 | 47.96 | 45.71 | 45.76 | 525,523 | -1.47(-3.11%) |
Sep 09, 2021 | 47.75 | 48.39 | 46.91 | 47.23 | 714,529 | -0.71(-1.48%) |
Sep 08, 2021 | 48.26 | 48.76 | 47.83 | 47.94 | 450,572 | -0.67(-1.38%) |
Sep 07, 2021 | 48.89 | 49.39 | 48.52 | 48.61 | 676,798 | -0.04(-0.08%) |
Sep 03, 2021 | 48.88 | 49.19 | 48.38 | 48.65 | 397,421 | -0.09(-0.18%) |
Sep 02, 2021 | 48.67 | 49.33 | 48.42 | 48.74 | 435,813 | -0.32(-0.65%) |
Sep 01, 2021 | 48.57 | 49.54 | 48.33 | 49.06 | 479,652 | +0.10(+0.20%) |
Aug 31, 2021 | 48.37 | 49.21 | 48.27 | 48.96 | 533,684 | +0.70(+1.45%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.02 | 48.26 | 382,970 | -0.79(-1.61%) |
Aug 27, 2021 | 47.94 | 49.55 | 47.82 | 49.05 | 694,650 | +1.02(+2.12%) |
Aug 26, 2021 | 48.80 | 49.07 | 47.92 | 48.03 | 348,109 | -0.72(-1.48%) |
Aug 25, 2021 | 48.01 | 49.30 | 47.78 | 48.75 | 379,521 | +1.02(+2.14%) |
Aug 24, 2021 | 46.73 | 47.87 | 46.50 | 47.73 | 521,560 | +1.01(+2.16%) |
Aug 23, 2021 | 46.64 | 47.20 | 46.64 | 46.72 | 383,256 | +0.40(+0.86%) |
Aug 20, 2021 | 45.63 | 46.42 | 45.37 | 46.32 | 496,440 | +0.53(+1.16%) |
Aug 19, 2021 | 46.08 | 46.68 | 45.53 | 45.79 | 525,310 | -0.84(-1.80%) |
Aug 18, 2021 | 46.86 | 48.00 | 46.46 | 46.63 | 529,653 | -0.54(-1.14%) |
Aug 17, 2021 | 46.40 | 47.52 | 46.26 | 47.17 | 476,192 | +0.19(+0.40%) |
Aug 16, 2021 | 47.59 | 47.95 | 46.79 | 46.98 | 505,726 | -1.28(-2.65%) |
Aug 13, 2021 | 48.17 | 48.67 | 47.52 | 48.26 | 504,101 | +0.20(+0.42%) |
Aug 12, 2021 | 48.17 | 48.21 | 47.17 | 48.06 | 428,654 | +0.19(+0.40%) |
Aug 11, 2021 | 46.72 | 48.28 | 46.16 | 47.87 | 700,503 | +1.30(+2.79%) |
Aug 10, 2021 | 46.50 | 47.50 | 46.24 | 46.57 | 588,511 | -0.10(-0.21%) |
Aug 09, 2021 | 46.73 | 47.44 | 45.81 | 46.67 | 830,614 | -0.44(-0.93%) |
Aug 06, 2021 | 44.50 | 47.22 | 44.31 | 47.11 | 1,201,765 | +3.10(+7.04%) |
Aug 05, 2021 | 41.96 | 44.11 | 41.96 | 44.01 | 879,942 | +2.54(+6.12%) |
Aug 04, 2021 | 41.80 | 42.41 | 41.17 | 41.47 | 696,268 | -1.06(-2.49%) |
Aug 03, 2021 | 42.63 | 42.78 | 41.02 | 42.53 | 854,786 | -0.07(-0.16%) |
Aug 02, 2021 | 43.30 | 44.72 | 42.52 | 42.60 | 390,929 | -0.46(-1.07%) |
Jul 30, 2021 | 43.15 | 44.07 | 43.00 | 43.06 | 372,576 | -0.47(-1.08%) |
Jul 29, 2021 | 43.39 | 44.06 | 43.16 | 43.53 | 320,826 | +0.74(+1.73%) |
Jul 28, 2021 | 42.50 | 43.30 | 41.47 | 42.79 | 284,394 | +0.57(+1.35%) |
Jul 27, 2021 | 42.06 | 42.77 | 41.70 | 42.22 | 265,318 | -0.41(-0.96%) |
Jul 26, 2021 | 41.72 | 42.84 | 41.72 | 42.63 | 282,405 | +0.91(+2.18%) |
Jul 23, 2021 | 42.58 | 42.78 | 41.57 | 41.72 | 360,384 | -0.26(-0.62%) |
Jul 22, 2021 | 42.90 | 42.90 | 41.83 | 41.98 | 359,122 | -1.08(-2.51%) |
Jul 21, 2021 | 42.50 | 43.94 | 42.50 | 43.06 | 567,765 | +1.11(+2.65%) |
Jul 20, 2021 | 40.55 | 42.46 | 40.27 | 41.95 | 850,003 | +1.43(+3.53%) |
Jul 19, 2021 | 40.51 | 40.89 | 40.03 | 40.52 | 627,898 | -1.62(-3.84%) |
Jul 16, 2021 | 43.77 | 43.77 | 42.03 | 42.14 | 448,693 | -1.21(-2.79%) |
Jul 15, 2021 | 42.63 | 43.75 | 42.60 | 43.35 | 395,932 | +0.29(+0.67%) |
Jul 14, 2021 | 43.50 | 44.29 | 42.20 | 43.06 | 589,041 | -0.35(-0.81%) |
Jul 13, 2021 | 43.93 | 44.10 | 43.23 | 43.41 | 343,761 | -0.76(-1.72%) |
Jul 12, 2021 | 43.15 | 44.54 | 42.69 | 44.17 | 409,140 | +0.49(+1.12%) |
Jul 09, 2021 | 42.70 | 43.82 | 42.55 | 43.68 | 527,512 | +2.04(+4.90%) |
Jul 08, 2021 | 42.18 | 42.40 | 41.00 | 41.64 | 738,680 | -1.54(-3.57%) |
Jul 07, 2021 | 43.10 | 43.78 | 42.63 | 43.18 | 492,179 | -0.49(-1.12%) |
Jul 06, 2021 | 45.10 | 45.32 | 43.29 | 43.67 | 733,804 | -1.72(-3.79%) |
Jul 02, 2021 | 45.96 | 45.96 | 45.32 | 45.39 | 366,325 | -0.56(-1.22%) |
Jul 01, 2021 | 45.89 | 46.49 | 45.65 | 45.95 | 604,878 | +0.41(+0.90%) |
Jun 30, 2021 | 44.77 | 45.64 | 44.70 | 45.54 | 512,064 | +0.73(+1.63%) |
Jun 29, 2021 | 45.57 | 46.04 | 44.73 | 44.81 | 447,776 | -0.30(-0.67%) |
Jun 28, 2021 | 46.48 | 46.48 | 44.91 | 45.11 | 632,866 | -1.44(-3.09%) |
Jun 25, 2021 | 44.99 | 46.72 | 44.83 | 46.55 | 1,008,716 | +1.82(+4.07%) |
Jun 24, 2021 | 44.40 | 44.89 | 43.91 | 44.73 | 517,481 | +0.46(+1.04%) |
Jun 23, 2021 | 44.19 | 44.90 | 44.16 | 44.27 | 385,061 | +0.22(+0.50%) |
Jun 22, 2021 | 44.58 | 44.80 | 43.69 | 44.05 | 761,352 | -0.65(-1.45%) |
Jun 21, 2021 | 44.20 | 44.93 | 44.19 | 44.70 | 666,557 | +1.18(+2.71%) |
Jun 18, 2021 | 44.25 | 44.80 | 43.37 | 43.52 | 1,790,077 | -1.84(-4.06%) |
Jun 17, 2021 | 47.83 | 47.83 | 44.69 | 45.36 | 1,432,340 | -1.97(-4.16%) |
Jun 16, 2021 | 46.79 | 47.80 | 46.58 | 47.33 | 950,834 | -0.08(-0.17%) |
Jun 15, 2021 | 46.23 | 47.87 | 46.02 | 47.41 | 887,388 | +1.18(+2.55%) |
Jun 14, 2021 | 46.70 | 46.96 | 45.99 | 46.23 | 675,627 | -0.42(-0.90%) |
Jun 11, 2021 | 45.89 | 46.72 | 45.49 | 46.65 | 561,181 | +1.01(+2.21%) |
Jun 10, 2021 | 46.81 | 47.17 | 45.56 | 45.64 | 1,136,660 | -0.63(-1.36%) |
Jun 09, 2021 | 45.83 | 47.96 | 45.83 | 46.27 | 914,490 | -2.18(-4.50%) |
Jun 08, 2021 | 48.00 | 48.66 | 47.26 | 48.45 | 567,213 | +0.09(+0.19%) |
Jun 07, 2021 | 48.87 | 49.02 | 48.25 | 48.36 | 440,643 | -0.31(-0.64%) |
Jun 04, 2021 | 48.59 | 48.79 | 47.72 | 48.67 | 441,046 | +0.09(+0.19%) |
Jun 03, 2021 | 48.52 | 49.36 | 48.17 | 48.58 | 462,350 | -0.05(-0.10%) |
Jun 02, 2021 | 49.48 | 49.68 | 48.55 | 48.63 | 566,105 | -0.73(-1.48%) |
Jun 01, 2021 | 48.88 | 49.63 | 48.66 | 49.36 | 490,791 | +0.70(+1.44%) |
May 28, 2021 | 48.78 | 48.96 | 47.44 | 48.66 | 421,269 | +0.13(+0.27%) |
May 27, 2021 | 47.73 | 48.79 | 47.73 | 48.53 | 689,483 | +1.05(+2.21%) |
May 26, 2021 | 46.65 | 47.57 | 46.35 | 47.48 | 629,841 | +0.73(+1.56%) |
May 25, 2021 | 48.60 | 49.14 | 46.63 | 46.75 | 879,986 | -1.69(-3.49%) |
May 24, 2021 | 48.27 | 48.95 | 48.02 | 48.44 | 410,067 | -0.24(-0.49%) |
May 21, 2021 | 48.48 | 49.40 | 43.83 | 48.68 | 580,454 | +0.14(+0.29%) |
May 20, 2021 | 49.25 | 49.25 | 48.05 | 48.54 | 396,135 | -0.78(-1.58%) |
May 19, 2021 | 48.25 | 49.38 | 47.39 | 49.32 | 457,299 | +0.39(+0.80%) |
May 18, 2021 | 49.25 | 49.98 | 48.05 | 48.93 | 373,059 | -0.38(-0.77%) |
May 17, 2021 | 49.11 | 49.62 | 48.41 | 49.31 | 382,540 | -0.11(-0.22%) |
May 14, 2021 | 49.25 | 49.81 | 48.69 | 49.42 | 784,469 | +0.53(+1.08%) |
May 13, 2021 | 46.21 | 49.42 | 46.21 | 48.89 | 1,016,233 | +0.62(+1.28%) |
May 12, 2021 | 49.27 | 49.91 | 47.93 | 48.27 | 1,063,785 | -0.20(-0.41%) |
May 11, 2021 | 48.13 | 49.64 | 47.25 | 48.47 | 956,071 | -0.45(-0.92%) |
May 10, 2021 | 49.28 | 49.63 | 48.60 | 48.92 | 1,010,309 | -0.01(-0.02%) |
May 07, 2021 | 47.93 | 49.04 | 47.78 | 48.93 | 444,502 | -0.05(-0.10%) |
May 06, 2021 | 48.19 | 48.99 | 47.52 | 48.98 | 803,132 | +1.05(+2.19%) |
May 05, 2021 | 47.39 | 48.55 | 47.10 | 47.93 | 593,123 | +0.55(+1.16%) |
May 04, 2021 | 47.04 | 47.93 | 46.54 | 47.38 | 620,521 | +0.11(+0.23%) |