Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.74 | 39.80 | 38.23 | 38.27 | 156,025 | -1.83(-4.57%) |
Apr 28, 2022 | 38.48 | 40.52 | 38.16 | 40.10 | 171,234 | +2.59(+6.91%) |
Apr 27, 2022 | 37.59 | 37.93 | 37.39 | 37.51 | 126,784 | +0.02(+0.04%) |
Apr 26, 2022 | 38.27 | 38.34 | 37.42 | 37.49 | 115,280 | -0.85(-2.22%) |
Apr 25, 2022 | 38.06 | 38.44 | 37.58 | 38.34 | 113,230 | -0.05(-0.13%) |
Apr 22, 2022 | 39.29 | 39.29 | 38.32 | 38.39 | 55,955 | -0.95(-2.41%) |
Apr 21, 2022 | 39.18 | 40.05 | 38.96 | 39.34 | 106,491 | +0.42(+1.08%) |
Apr 20, 2022 | 39.01 | 39.27 | 38.81 | 38.92 | 103,994 | +0.17(+0.43%) |
Apr 19, 2022 | 38.58 | 39.00 | 38.31 | 38.76 | 71,999 | +0.27(+0.71%) |
Apr 18, 2022 | 38.46 | 38.81 | 38.28 | 38.48 | 90,606 | +0.07(+0.17%) |
Apr 14, 2022 | 38.87 | 40.11 | 38.18 | 38.42 | 114,466 | -0.27(-0.70%) |
Apr 13, 2022 | 38.44 | 38.93 | 38.34 | 38.69 | 85,025 | +0.10(+0.26%) |
Apr 12, 2022 | 38.93 | 39.34 | 38.32 | 38.59 | 133,392 | -0.07(-0.19%) |
Apr 11, 2022 | 39.29 | 39.61 | 38.63 | 38.67 | 182,319 | -0.47(-1.20%) |
Apr 08, 2022 | 39.91 | 39.96 | 39.00 | 39.14 | 164,193 | -0.73(-1.82%) |
Apr 07, 2022 | 40.66 | 40.87 | 39.78 | 39.86 | 99,322 | -0.59(-1.47%) |
Apr 06, 2022 | 40.28 | 40.84 | 40.09 | 40.46 | 169,613 | +0.12(+0.31%) |
Apr 05, 2022 | 41.05 | 41.09 | 40.23 | 40.33 | 78,365 | -0.52(-1.27%) |
Apr 04, 2022 | 42.10 | 42.40 | 40.76 | 40.85 | 134,723 | -1.45(-3.43%) |
Apr 01, 2022 | 41.37 | 42.32 | 41.24 | 42.31 | 184,482 | +1.30(+3.16%) |
Mar 31, 2022 | 41.79 | 42.25 | 40.91 | 41.01 | 147,117 | -0.64(-1.53%) |
Mar 30, 2022 | 41.34 | 42.30 | 41.10 | 41.65 | 125,250 | +0.42(+1.02%) |
Mar 29, 2022 | 41.21 | 41.80 | 40.78 | 41.23 | 142,130 | +0.12(+0.28%) |
Mar 28, 2022 | 41.42 | 41.56 | 40.84 | 41.11 | 56,811 | -0.16(-0.38%) |
Mar 25, 2022 | 40.65 | 41.46 | 40.32 | 41.27 | 121,486 | +0.49(+1.19%) |
Mar 24, 2022 | 40.55 | 40.79 | 40.24 | 40.78 | 64,713 | +0.25(+0.61%) |
Mar 23, 2022 | 40.36 | 41.16 | 40.25 | 40.53 | 69,421 | -0.16(-0.39%) |
Mar 22, 2022 | 40.38 | 40.87 | 40.15 | 40.69 | 69,370 | +0.35(+0.86%) |
Mar 21, 2022 | 40.22 | 40.69 | 39.96 | 40.34 | 66,889 | +0.24(+0.60%) |
Mar 18, 2022 | 39.55 | 40.14 | 38.71 | 40.10 | 277,684 | +0.36(+0.89%) |
Mar 17, 2022 | 39.25 | 40.09 | 39.16 | 39.75 | 140,983 | +0.21(+0.54%) |
Mar 16, 2022 | 39.59 | 39.80 | 39.09 | 39.53 | 186,610 | +0.13(+0.34%) |
Mar 15, 2022 | 39.66 | 40.01 | 39.10 | 39.40 | 111,707 | -0.20(-0.50%) |
Mar 14, 2022 | 39.16 | 39.76 | 39.00 | 39.60 | 96,004 | +0.78(+2.02%) |
Mar 11, 2022 | 38.78 | 39.66 | 38.70 | 38.81 | 149,203 | +0.09(+0.23%) |
Mar 10, 2022 | 38.29 | 38.81 | 37.87 | 38.72 | 110,338 | +0.15(+0.39%) |
Mar 09, 2022 | 38.71 | 39.06 | 38.34 | 38.58 | 79,001 | +0.25(+0.66%) |
Mar 08, 2022 | 38.63 | 38.80 | 37.78 | 38.32 | 146,222 | -0.09(-0.23%) |
Mar 07, 2022 | 38.20 | 38.59 | 37.77 | 38.41 | 173,691 | -0.02(-0.06%) |
Mar 04, 2022 | 37.76 | 38.90 | 37.76 | 38.44 | 279,128 | -0.98(-2.50%) |
Mar 03, 2022 | 38.58 | 39.51 | 38.43 | 39.42 | 140,451 | +0.84(+2.17%) |
Mar 02, 2022 | 37.62 | 38.75 | 37.62 | 38.58 | 104,764 | +0.97(+2.57%) |
Mar 01, 2022 | 38.58 | 38.58 | 37.42 | 37.62 | 187,461 | -1.02(-2.63%) |
Feb 28, 2022 | 37.74 | 38.75 | 37.32 | 38.63 | 363,812 | +0.49(+1.29%) |
Feb 25, 2022 | 37.05 | 38.67 | 37.45 | 38.14 | 156,589 | +1.13(+3.06%) |
Feb 24, 2022 | 37.34 | 37.69 | 36.14 | 37.01 | 134,734 | -0.94(-2.46%) |
Feb 23, 2022 | 42.04 | 42.84 | 37.59 | 37.94 | 269,010 | -5.80(-13.26%) |
Feb 22, 2022 | 43.42 | 43.96 | 43.38 | 43.74 | 97,463 | +0.32(+0.74%) |
Feb 18, 2022 | 43.42 | 0 | +0.43(+0.99%) | |||
Feb 17, 2022 | 43.30 | 43.30 | 42.77 | 43.00 | 83,721 | -0.66(-1.52%) |
Feb 16, 2022 | 43.59 | 44.03 | 43.23 | 43.66 | 53,409 | -0.11(-0.24%) |
Feb 15, 2022 | 43.74 | 44.53 | 43.37 | 43.77 | 103,226 | +0.19(+0.43%) |
Feb 14, 2022 | 43.29 | 43.79 | 43.07 | 43.58 | 116,292 | +0.29(+0.66%) |
Feb 11, 2022 | 43.36 | 43.81 | 42.98 | 43.29 | 102,577 | -0.19(-0.43%) |
Feb 10, 2022 | 44.05 | 44.13 | 43.10 | 43.48 | 90,964 | -0.73(-1.65%) |
Feb 09, 2022 | 44.55 | 45.11 | 44.02 | 44.21 | 126,656 | -0.26(-0.59%) |
Feb 08, 2022 | 43.12 | 44.57 | 43.12 | 44.47 | 114,852 | +1.33(+3.08%) |
Feb 07, 2022 | 42.36 | 43.23 | 42.21 | 43.14 | 118,798 | +0.71(+1.66%) |
Feb 04, 2022 | 42.34 | 42.64 | 41.98 | 42.44 | 58,413 | +0.02(+0.04%) |
Feb 03, 2022 | 42.70 | 42.35 | 42.42 | 53,014 | -0.37(-0.86%) | |
Feb 02, 2022 | 43.01 | 43.28 | 42.59 | 42.79 | 64,947 | -0.34(-0.80%) |
Feb 01, 2022 | 43.08 | 43.27 | 42.41 | 43.14 | 93,300 | +0.06(+0.13%) |
Jan 31, 2022 | 42.45 | 43.19 | 43.08 | 73,570 | +0.23(+0.54%) | |
Jan 28, 2022 | 42.11 | 42.87 | 41.91 | 42.85 | 59,548 | +0.58(+1.38%) |
Jan 27, 2022 | 43.09 | 43.56 | 42.00 | 42.27 | 86,497 | -0.77(-1.79%) |
Jan 26, 2022 | 44.28 | 44.63 | 42.78 | 43.04 | 120,048 | -1.14(-2.58%) |
Jan 25, 2022 | 44.41 | 44.67 | 42.97 | 44.18 | 90,302 | -0.49(-1.10%) |
Jan 24, 2022 | 43.25 | 44.92 | 43.06 | 44.67 | 132,299 | +1.10(+2.52%) |
Jan 21, 2022 | 43.18 | 44.32 | 43.05 | 43.57 | 145,747 | +0.22(+0.51%) |
Jan 20, 2022 | 43.79 | 44.45 | 43.35 | 43.35 | 117,340 | -0.50(-1.14%) |
Jan 19, 2022 | 44.87 | 44.88 | 43.85 | 43.85 | 80,558 | -0.90(-2.02%) |
Jan 18, 2022 | 45.33 | 45.38 | 44.34 | 44.75 | 73,456 | -0.66(-1.44%) |
Jan 14, 2022 | 45.41 | 0 | -0.07(-0.16%) | |||
Jan 13, 2022 | 45.29 | 45.92 | 45.07 | 45.48 | 70,199 | +0.42(+0.93%) |
Jan 12, 2022 | 45.49 | 45.87 | 44.62 | 45.06 | 265,471 | -0.35(-0.78%) |
Jan 11, 2022 | 45.98 | 46.25 | 44.52 | 45.42 | 164,896 | -0.63(-1.37%) |
Jan 10, 2022 | 45.33 | 46.15 | 45.18 | 46.05 | 146,846 | +0.77(+1.70%) |
Jan 07, 2022 | 43.92 | 45.45 | 43.92 | 45.28 | 132,639 | +0.89(+2.00%) |
Jan 06, 2022 | 44.17 | 44.74 | 44.10 | 44.39 | 120,948 | +0.36(+0.82%) |
Jan 05, 2022 | 44.09 | 44.68 | 43.94 | 44.03 | 53,598 | -0.13(-0.30%) |
Jan 04, 2022 | 44.10 | 44.92 | 43.91 | 44.16 | 67,498 | +0.37(+0.84%) |
Jan 03, 2022 | 44.11 | 44.62 | 43.49 | 43.79 | 135,849 | -0.36(-0.82%) |
Dec 31, 2021 | 44.01 | 44.37 | 43.94 | 44.15 | 55,968 | +0.09(+0.20%) |
Dec 30, 2021 | 43.64 | 44.57 | 43.64 | 44.06 | 69,323 | -0.08(-0.19%) |
Dec 29, 2021 | 43.55 | 44.25 | 43.46 | 44.14 | 71,812 | +0.57(+1.32%) |
Dec 28, 2021 | 42.74 | 43.65 | 42.24 | 43.57 | 52,441 | +0.79(+1.84%) |
Dec 27, 2021 | 42.36 | 42.95 | 41.85 | 42.78 | 73,934 | +0.44(+1.05%) |
Dec 23, 2021 | 42.96 | 42.96 | 42.05 | 42.34 | 66,958 | +0.30(+0.72%) |
Dec 22, 2021 | 41.84 | 42.31 | 41.63 | 42.04 | 71,573 | +0.07(+0.16%) |
Dec 21, 2021 | 42.23 | 43.09 | 41.80 | 41.97 | 119,182 | -0.04(-0.10%) |
Dec 20, 2021 | 42.85 | 43.37 | 41.47 | 42.01 | 115,979 | -1.36(-3.14%) |
Dec 17, 2021 | 43.96 | 44.26 | 42.60 | 43.37 | 635,696 | -0.31(-0.71%) |
Dec 16, 2021 | 43.64 | 44.74 | 43.44 | 43.69 | 113,133 | +0.25(+0.57%) |
Dec 15, 2021 | 42.72 | 43.52 | 42.55 | 43.44 | 165,833 | +0.80(+1.89%) |
Dec 14, 2021 | 42.65 | 43.81 | 42.49 | 42.64 | 167,058 | -0.08(-0.19%) |
Dec 13, 2021 | 42.71 | 43.42 | 42.62 | 42.72 | 113,874 | -0.12(-0.29%) |
Dec 10, 2021 | 43.16 | 43.51 | 42.59 | 42.84 | 290,747 | +0.00(+0.00%) |
Dec 09, 2021 | 44.09 | 44.09 | 42.80 | 42.84 | 123,867 | -0.92(-2.10%) |
Dec 08, 2021 | 43.82 | 43.97 | 43.46 | 43.76 | 109,998 | +0.26(+0.60%) |
Dec 07, 2021 | 44.08 | 44.63 | 43.39 | 43.50 | 109,396 | -0.68(-1.54%) |
Dec 06, 2021 | 43.21 | 44.54 | 43.07 | 44.18 | 101,202 | +1.51(+3.54%) |
Dec 03, 2021 | 43.70 | 44.28 | 42.41 | 42.67 | 88,898 | -1.16(-2.64%) |
Dec 02, 2021 | 43.22 | 44.24 | 43.22 | 43.82 | 92,537 | +0.74(+1.71%) |
Dec 01, 2021 | 43.85 | 44.64 | 43.09 | 43.09 | 107,262 | -0.22(-0.51%) |
Nov 30, 2021 | 43.35 | 43.68 | 42.54 | 43.31 | 229,634 | -0.38(-0.86%) |
Nov 29, 2021 | 44.67 | 45.24 | 43.59 | 43.68 | 108,558 | -0.74(-1.67%) |
Nov 26, 2021 | 44.35 | 45.51 | 43.72 | 44.42 | 56,631 | -1.18(-2.59%) |
Nov 24, 2021 | 45.81 | 46.04 | 45.33 | 45.61 | 59,024 | -0.46(-1.00%) |
Nov 23, 2021 | 45.65 | 46.24 | 45.65 | 46.07 | 77,853 | +0.39(+0.86%) |
Nov 22, 2021 | 44.47 | 45.81 | 44.25 | 45.67 | 462,615 | +1.41(+3.19%) |
Nov 19, 2021 | 44.56 | 44.88 | 43.91 | 44.26 | 271,650 | -0.52(-1.17%) |
Nov 18, 2021 | 44.45 | 45.02 | 44.74 | 44.78 | 91,677 | +0.24(+0.55%) |
Nov 17, 2021 | 45.25 | 45.77 | 44.24 | 44.54 | 193,408 | -0.99(-2.17%) |
Nov 16, 2021 | 45.36 | 46.30 | 45.23 | 45.53 | 90,276 | -0.56(-1.22%) |
Nov 15, 2021 | 46.40 | 46.40 | 45.96 | 46.09 | 193,789 | -0.13(-0.28%) |
Nov 12, 2021 | 46.47 | 46.80 | 46.03 | 46.22 | 92,712 | -0.08(-0.18%) |
Nov 11, 2021 | 47.07 | 47.07 | 46.11 | 46.30 | 94,319 | -0.93(-1.97%) |
Nov 10, 2021 | 46.86 | 47.23 | 70,550 | +0.34(+0.73%) | ||
Nov 09, 2021 | 47.87 | 47.87 | 46.39 | 46.89 | 163,597 | -1.83(-3.75%) |
Nov 08, 2021 | 48.55 | 49.51 | 47.98 | 48.72 | 239,798 | +0.61(+1.27%) |
Nov 05, 2021 | 46.91 | 48.29 | 46.78 | 48.10 | 102,249 | +1.51(+3.25%) |
Nov 04, 2021 | 47.35 | 47.49 | 46.30 | 46.59 | 95,362 | -0.63(-1.34%) |
Nov 03, 2021 | 46.32 | 47.55 | 46.32 | 47.22 | 93,155 | +0.67(+1.43%) |
Nov 02, 2021 | 47.27 | 49.62 | 46.34 | 46.56 | 115,988 | -0.58(-1.23%) |
Nov 01, 2021 | 46.01 | 47.33 | 45.64 | 47.14 | 193,126 | +1.81(+4.00%) |
Oct 29, 2021 | 45.87 | 46.09 | 44.66 | 45.33 | 139,260 | -0.26(-0.57%) |
Oct 28, 2021 | 48.28 | 48.62 | 44.40 | 45.59 | 116,698 | +2.08(+4.78%) |
Oct 27, 2021 | 44.58 | 44.98 | 43.49 | 43.51 | 65,361 | -1.19(-2.67%) |
Oct 26, 2021 | 44.97 | 44.70 | 55,760 | -0.27(-0.60%) | ||
Oct 25, 2021 | 44.65 | 44.97 | 44.29 | 44.97 | 44,940 | +0.28(+0.63%) |
Oct 22, 2021 | 44.33 | 45.03 | 44.33 | 44.69 | 68,853 | +0.41(+0.92%) |
Oct 21, 2021 | 44.35 | 44.72 | 44.26 | 44.28 | 60,302 | -0.15(-0.34%) |
Oct 20, 2021 | 44.73 | 44.73 | 43.88 | 44.43 | 32,726 | +0.47(+1.06%) |
Oct 19, 2021 | 44.04 | 44.08 | 43.52 | 43.97 | 40,793 | +0.19(+0.44%) |
Oct 18, 2021 | 43.88 | 43.88 | 43.47 | 43.78 | 46,820 | -0.19(-0.43%) |
Oct 15, 2021 | 44.33 | 44.69 | 43.88 | 43.97 | 89,750 | +0.12(+0.28%) |
Oct 14, 2021 | 43.73 | 44.11 | 43.24 | 43.85 | 60,309 | +0.18(+0.42%) |
Oct 13, 2021 | 43.88 | 43.88 | 42.77 | 43.66 | 34,220 | -0.12(-0.28%) |
Oct 12, 2021 | 43.91 | 44.09 | 43.65 | 43.78 | 41,656 | -0.04(-0.09%) |
Oct 11, 2021 | 44.56 | 45.08 | 43.81 | 43.82 | 37,914 | -0.59(-1.33%) |
Oct 08, 2021 | 43.98 | 44.62 | 43.98 | 44.41 | 45,962 | +0.37(+0.83%) |
Oct 07, 2021 | 43.66 | 44.33 | 43.66 | 44.04 | 67,159 | +0.38(+0.88%) |
Oct 06, 2021 | 43.45 | 43.74 | 42.97 | 43.66 | 43,555 | -0.11(-0.26%) |
Oct 05, 2021 | 43.25 | 43.79 | 42.91 | 43.78 | 93,817 | +0.49(+1.13%) |
Oct 04, 2021 | 43.27 | 43.73 | 42.97 | 43.29 | 70,170 | -0.02(-0.05%) |
Oct 01, 2021 | 43.12 | 43.66 | 42.56 | 43.31 | 108,557 | +0.37(+0.87%) |
Sep 30, 2021 | 43.39 | 44.33 | 42.94 | 42.94 | 53,402 | -0.35(-0.81%) |
Sep 29, 2021 | 42.88 | 43.60 | 42.85 | 43.29 | 75,206 | +0.43(+1.00%) |
Sep 28, 2021 | 43.57 | 43.81 | 42.56 | 42.86 | 91,651 | -0.60(-1.37%) |
Sep 27, 2021 | 43.14 | 44.01 | 42.45 | 43.46 | 86,390 | +0.50(+1.17%) |
Sep 24, 2021 | 43.00 | 43.19 | 41.37 | 42.95 | 85,579 | +0.81(+1.92%) |
Sep 23, 2021 | 41.95 | 42.49 | 41.93 | 42.14 | 90,865 | +0.37(+0.90%) |
Sep 22, 2021 | 41.48 | 42.19 | 41.16 | 41.77 | 67,909 | +0.36(+0.87%) |
Sep 21, 2021 | 41.61 | 41.65 | 41.16 | 41.41 | 54,571 | +0.08(+0.20%) |
Sep 20, 2021 | 41.23 | 41.51 | 40.90 | 41.32 | 85,598 | -0.34(-0.83%) |
Sep 17, 2021 | 41.05 | 41.67 | 40.91 | 41.67 | 284,197 | +0.40(+0.96%) |
Sep 16, 2021 | 42.21 | 42.21 | 40.96 | 41.27 | 54,480 | -0.65(-1.55%) |
Sep 15, 2021 | 42.42 | 42.42 | 41.68 | 41.92 | 72,025 | -0.51(-1.21%) |
Sep 14, 2021 | 43.00 | 43.14 | 42.19 | 42.43 | 71,730 | -0.42(-0.98%) |
Sep 13, 2021 | 43.36 | 43.67 | 42.35 | 42.85 | 85,736 | -0.19(-0.44%) |
Sep 10, 2021 | 43.69 | 43.89 | 43.04 | 43.04 | 130,457 | -0.48(-1.11%) |
Sep 09, 2021 | 43.62 | 43.94 | 43.14 | 43.52 | 112,911 | -0.25(-0.58%) |
Sep 08, 2021 | 42.60 | 43.81 | 42.47 | 43.78 | 102,978 | +1.07(+2.51%) |
Sep 07, 2021 | 43.47 | 43.54 | 42.50 | 42.70 | 58,588 | -0.76(-1.75%) |
Sep 03, 2021 | 43.75 | 43.76 | 42.67 | 43.46 | 75,110 | -0.06(-0.14%) |
Sep 02, 2021 | 43.72 | 43.95 | 43.34 | 43.53 | 73,344 | -0.11(-0.26%) |
Sep 01, 2021 | 43.95 | 44.17 | 43.13 | 43.64 | 64,740 | -0.14(-0.31%) |
Aug 31, 2021 | 43.62 | 44.04 | 43.62 | 43.78 | 72,631 | +0.05(+0.10%) |
Aug 30, 2021 | 43.92 | 43.97 | 43.15 | 43.73 | 138,175 | -0.05(-0.10%) |
Aug 27, 2021 | 42.67 | 43.80 | 42.67 | 43.78 | 91,922 | +1.32(+3.10%) |
Aug 26, 2021 | 42.83 | 43.02 | 42.44 | 42.46 | 53,282 | -0.43(-1.01%) |
Aug 25, 2021 | 43.46 | 43.46 | 42.67 | 42.89 | 53,862 | -0.52(-1.21%) |
Aug 24, 2021 | 43.76 | 43.76 | 43.31 | 43.42 | 47,716 | -0.12(-0.28%) |
Aug 23, 2021 | 43.53 | 43.72 | 43.24 | 43.54 | 58,933 | +0.08(+0.19%) |
Aug 20, 2021 | 42.89 | 43.86 | 42.89 | 43.46 | 78,646 | +0.44(+1.03%) |
Aug 19, 2021 | 43.46 | 43.73 | 42.77 | 43.02 | 106,949 | -0.66(-1.51%) |
Aug 18, 2021 | 44.29 | 44.61 | 43.49 | 43.68 | 78,916 | -0.68(-1.54%) |
Aug 17, 2021 | 44.02 | 44.45 | 43.78 | 44.36 | 60,395 | +0.14(+0.33%) |
Aug 16, 2021 | 43.86 | 44.38 | 43.74 | 44.22 | 72,859 | +0.13(+0.29%) |
Aug 13, 2021 | 44.20 | 44.32 | 43.94 | 44.09 | 52,476 | -0.11(-0.26%) |
Aug 12, 2021 | 44.77 | 44.77 | 44.03 | 44.20 | 143,611 | -0.36(-0.80%) |
Aug 11, 2021 | 44.88 | 45.02 | 44.03 | 44.56 | 76,768 | -0.32(-0.71%) |
Aug 10, 2021 | 43.88 | 44.96 | 43.88 | 44.88 | 161,327 | +1.01(+2.31%) |
Aug 09, 2021 | 44.03 | 44.11 | 43.75 | 43.87 | 63,355 | -0.08(-0.17%) |
Aug 06, 2021 | 43.54 | 43.97 | 43.37 | 43.94 | 130,463 | +0.75(+1.74%) |
Aug 05, 2021 | 43.06 | 43.24 | 42.75 | 43.19 | 56,930 | +0.35(+0.82%) |
Aug 04, 2021 | 43.11 | 43.30 | 42.83 | 42.84 | 59,449 | -0.57(-1.31%) |
Aug 03, 2021 | 43.98 | 44.12 | 43.21 | 43.41 | 133,753 | -0.39(-0.89%) |
Aug 02, 2021 | 43.75 | 44.54 | 43.72 | 43.80 | 136,505 | +0.29(+0.66%) |
Jul 30, 2021 | 43.19 | 43.90 | 43.19 | 43.51 | 108,979 | +0.10(+0.23%) |
Jul 29, 2021 | 43.27 | 43.55 | 42.98 | 43.41 | 103,797 | +0.25(+0.58%) |
Jul 28, 2021 | 43.08 | 43.79 | 42.98 | 43.16 | 94,421 | -0.01(-0.02%) |
Jul 27, 2021 | 42.75 | 43.61 | 42.66 | 43.17 | 155,822 | +0.17(+0.39%) |
Jul 26, 2021 | 42.41 | 43.16 | 42.15 | 43.00 | 198,870 | +0.65(+1.54%) |
Jul 23, 2021 | 42.29 | 42.59 | 41.84 | 42.35 | 145,953 | +0.31(+0.74%) |
Jul 22, 2021 | 43.15 | 43.15 | 41.96 | 42.03 | 71,754 | -1.13(-2.61%) |
Jul 21, 2021 | 43.64 | 44.07 | 43.15 | 43.16 | 75,561 | -0.06(-0.14%) |
Jul 20, 2021 | 43.91 | 44.23 | 43.12 | 43.22 | 103,227 | +0.05(+0.11%) |
Jul 19, 2021 | 44.68 | 44.68 | 42.82 | 43.18 | 78,055 | -1.30(-2.92%) |
Jul 16, 2021 | 43.70 | 44.86 | 43.68 | 44.48 | 86,745 | +0.15(+0.34%) |
Jul 15, 2021 | 43.63 | 44.37 | 43.43 | 44.32 | 83,798 | +0.49(+1.13%) |
Jul 14, 2021 | 44.02 | 44.29 | 43.75 | 43.83 | 68,763 | -0.16(-0.36%) |
Jul 13, 2021 | 44.68 | 45.25 | 43.97 | 43.99 | 45,035 | -0.94(-2.08%) |
Jul 12, 2021 | 44.78 | 45.05 | 44.32 | 44.92 | 81,349 | +0.17(+0.37%) |
Jul 09, 2021 | 44.77 | 46.38 | 44.49 | 44.76 | 86,095 | +0.46(+1.05%) |
Jul 08, 2021 | 45.02 | 45.27 | 44.24 | 44.29 | 98,144 | -0.78(-1.74%) |
Jul 07, 2021 | 44.25 | 45.35 | 44.17 | 45.08 | 186,519 | +0.61(+1.37%) |
Jul 06, 2021 | 45.56 | 45.56 | 44.08 | 44.47 | 124,882 | -1.00(-2.21%) |
Jul 02, 2021 | 45.71 | 45.91 | 45.33 | 45.47 | 54,127 | -0.33(-0.71%) |
Jul 01, 2021 | 45.69 | 45.96 | 45.45 | 45.80 | 98,889 | +0.40(+0.87%) |
Jun 30, 2021 | 45.31 | 45.70 | 45.17 | 45.40 | 106,431 | -0.08(-0.18%) |
Jun 29, 2021 | 45.47 | 45.72 | 45.37 | 45.49 | 86,660 | +0.16(+0.35%) |
Jun 28, 2021 | 45.77 | 46.08 | 45.03 | 45.33 | 83,965 | -0.49(-1.06%) |
Jun 25, 2021 | 45.53 | 46.15 | 45.34 | 45.81 | 256,765 | +0.22(+0.48%) |
Jun 24, 2021 | 46.09 | 46.25 | 45.27 | 45.59 | 130,801 | -0.60(-1.30%) |
Jun 23, 2021 | 46.49 | 47.92 | 46.01 | 46.20 | 136,621 | -0.33(-0.72%) |
Jun 22, 2021 | 45.84 | 46.61 | 45.39 | 46.53 | 183,812 | +0.69(+1.51%) |
Jun 21, 2021 | 45.28 | 46.10 | 45.04 | 45.84 | 132,236 | +0.75(+1.67%) |
Jun 18, 2021 | 46.54 | 46.59 | 45.01 | 45.08 | 226,170 | -1.92(-4.08%) |
Jun 17, 2021 | 47.62 | 47.66 | 46.94 | 47.00 | 133,745 | -0.61(-1.28%) |
Jun 16, 2021 | 47.12 | 47.96 | 47.00 | 47.61 | 116,335 | +0.02(+0.05%) |
Jun 15, 2021 | 47.21 | 47.71 | 46.82 | 47.59 | 127,517 | +0.27(+0.58%) |
Jun 14, 2021 | 47.19 | 47.56 | 47.03 | 47.31 | 65,572 | +0.07(+0.14%) |
Jun 11, 2021 | 47.34 | 47.39 | 46.94 | 47.25 | 94,729 | +0.11(+0.24%) |
Jun 10, 2021 | 47.67 | 47.67 | 47.06 | 47.13 | 44,504 | -0.39(-0.81%) |
Jun 09, 2021 | 48.31 | 48.31 | 47.52 | 47.52 | 79,389 | -0.73(-1.51%) |
Jun 08, 2021 | 48.03 | 48.52 | 47.74 | 48.25 | 168,163 | +0.47(+0.98%) |
Jun 07, 2021 | 48.26 | 48.26 | 47.39 | 47.78 | 139,793 | -0.14(-0.28%) |
Jun 04, 2021 | 48.47 | 48.61 | 47.80 | 47.91 | 101,986 | -0.76(-1.56%) |
Jun 03, 2021 | 48.81 | 48.95 | 48.39 | 48.67 | 67,004 | -0.14(-0.28%) |
Jun 02, 2021 | 49.31 | 49.43 | 48.61 | 48.81 | 52,472 | -0.38(-0.77%) |
Jun 01, 2021 | 49.71 | 50.21 | 49.12 | 49.19 | 89,215 | -0.43(-0.87%) |
May 28, 2021 | 48.99 | 49.77 | 48.99 | 49.62 | 61,782 | +0.34(+0.69%) |
May 27, 2021 | 49.22 | 49.73 | 49.10 | 49.28 | 128,595 | +0.45(+0.91%) |
May 26, 2021 | 48.63 | 49.19 | 48.06 | 48.83 | 69,018 | +0.33(+0.67%) |
May 25, 2021 | 49.12 | 49.31 | 48.41 | 48.50 | 136,906 | -0.71(-1.45%) |
May 24, 2021 | 50.06 | 50.06 | 48.48 | 49.22 | 91,283 | +0.17(+0.36%) |
May 21, 2021 | 49.40 | 49.46 | 48.61 | 49.04 | 80,387 | -0.11(-0.22%) |
May 20, 2021 | 48.94 | 49.36 | 48.76 | 49.15 | 45,463 | +0.07(+0.14%) |
May 19, 2021 | 50.77 | 50.77 | 48.44 | 49.08 | 123,024 | -0.80(-1.59%) |
May 18, 2021 | 50.49 | 50.49 | 49.78 | 49.87 | 66,933 | -0.58(-1.16%) |
May 17, 2021 | 50.20 | 50.81 | 49.75 | 50.46 | 53,192 | +0.22(+0.44%) |
May 14, 2021 | 50.16 | 50.58 | 49.85 | 50.24 | 65,475 | -0.23(-0.45%) |
May 13, 2021 | 48.19 | 50.69 | 48.03 | 50.46 | 109,629 | +2.63(+5.49%) |
May 12, 2021 | 47.67 | 49.65 | 47.21 | 47.84 | 109,152 | +0.27(+0.56%) |
May 11, 2021 | 48.27 | 49.08 | 47.52 | 47.57 | 76,319 | -0.92(-1.89%) |
May 10, 2021 | 49.34 | 49.84 | 48.34 | 48.49 | 92,077 | -0.73(-1.49%) |
May 07, 2021 | 49.22 | 49.53 | 49.12 | 49.22 | 35,643 | -0.35(-0.70%) |
May 06, 2021 | 49.02 | 49.75 | 48.55 | 49.57 | 69,937 | +0.55(+1.13%) |
May 05, 2021 | 48.60 | 49.09 | 47.91 | 49.02 | 84,751 | +0.35(+0.72%) |
May 04, 2021 | 48.28 | 48.99 | 47.35 | 48.67 | 148,183 | +0.33(+0.67%) |