Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.72 | 33.12 | 31.68 | 31.79 | 1,272,692 | -1.32(-3.99%) |
Apr 28, 2022 | 32.58 | 33.20 | 32.36 | 33.11 | 946,907 | -0.26(-0.78%) |
Apr 27, 2022 | 34.28 | 34.38 | 33.30 | 33.37 | 645,075 | -0.55(-1.62%) |
Apr 26, 2022 | 34.56 | 34.84 | 33.75 | 33.92 | 873,019 | -0.69(-1.99%) |
Apr 25, 2022 | 34.32 | 34.86 | 33.92 | 34.61 | 985,223 | -1.46(-4.05%) |
Apr 22, 2022 | 36.21 | 36.76 | 35.90 | 36.07 | 943,976 | -1.65(-4.37%) |
Apr 21, 2022 | 38.27 | 38.27 | 36.90 | 37.72 | 1,196,022 | -1.81(-4.58%) |
Apr 20, 2022 | 38.94 | 39.56 | 38.83 | 39.53 | 474,813 | +0.12(+0.30%) |
Apr 19, 2022 | 40.71 | 40.89 | 39.04 | 39.41 | 1,065,520 | -2.44(-5.83%) |
Apr 18, 2022 | 42.62 | 42.91 | 41.65 | 41.85 | 779,601 | +0.87(+2.12%) |
Apr 14, 2022 | 40.95 | 41.09 | 40.00 | 40.98 | 724,714 | -0.61(-1.47%) |
Apr 13, 2022 | 41.30 | 41.94 | 41.05 | 41.59 | 706,285 | +1.06(+2.62%) |
Apr 12, 2022 | 40.24 | 41.18 | 39.73 | 40.53 | 1,201,820 | +1.23(+3.13%) |
Apr 11, 2022 | 40.31 | 40.35 | 38.44 | 39.30 | 957,206 | +1.08(+2.83%) |
Apr 08, 2022 | 37.24 | 38.44 | 37.20 | 38.22 | 744,449 | +0.53(+1.41%) |
Apr 07, 2022 | 36.78 | 37.95 | 36.65 | 37.69 | 553,472 | +0.35(+0.94%) |
Apr 06, 2022 | 37.09 | 37.65 | 36.64 | 37.34 | 640,259 | +0.62(+1.69%) |
Apr 05, 2022 | 38.49 | 38.95 | 36.70 | 36.72 | 746,014 | -0.78(-2.08%) |
Apr 04, 2022 | 37.67 | 38.13 | 36.78 | 37.50 | 674,571 | -0.28(-0.74%) |
Apr 01, 2022 | 37.40 | 38.45 | 37.35 | 37.78 | 628,976 | -0.75(-1.95%) |
Mar 31, 2022 | 39.31 | 39.55 | 38.44 | 38.53 | 530,326 | -0.20(-0.52%) |
Mar 30, 2022 | 38.79 | 39.47 | 38.55 | 38.73 | 483,902 | +0.33(+0.86%) |
Mar 29, 2022 | 36.49 | 38.58 | 36.00 | 38.40 | 1,087,375 | -0.22(-0.57%) |
Mar 28, 2022 | 39.31 | 39.60 | 38.51 | 38.62 | 701,008 | -2.03(-4.99%) |
Mar 25, 2022 | 40.72 | 40.98 | 40.16 | 40.65 | 521,704 | -0.69(-1.67%) |
Mar 24, 2022 | 41.10 | 42.38 | 41.03 | 41.34 | 1,082,814 | +1.55(+3.90%) |
Mar 23, 2022 | 39.27 | 39.91 | 38.77 | 39.79 | 787,868 | +1.32(+3.43%) |
Mar 22, 2022 | 38.73 | 38.77 | 37.78 | 38.47 | 901,258 | -1.57(-3.92%) |
Mar 21, 2022 | 39.17 | 40.36 | 39.17 | 40.04 | 778,448 | +1.11(+2.85%) |
Mar 18, 2022 | 39.22 | 39.70 | 38.74 | 38.93 | 862,179 | -1.24(-3.09%) |
Mar 17, 2022 | 40.26 | 41.11 | 40.12 | 40.17 | 868,657 | +0.93(+2.37%) |
Mar 16, 2022 | 38.92 | 39.33 | 37.50 | 39.24 | 1,042,650 | +0.14(+0.36%) |
Mar 15, 2022 | 38.68 | 39.60 | 38.25 | 39.10 | 1,188,480 | -0.59(-1.49%) |
Mar 14, 2022 | 40.56 | 40.56 | 39.34 | 39.69 | 1,182,640 | -2.92(-6.85%) |
Mar 11, 2022 | 42.01 | 43.22 | 41.88 | 42.61 | 722,821 | -0.41(-0.95%) |
Mar 10, 2022 | 43.20 | 43.44 | 42.16 | 43.02 | 733,518 | +0.92(+2.19%) |
Mar 09, 2022 | 43.23 | 43.99 | 41.23 | 42.10 | 1,902,118 | -3.15(-6.96%) |
Mar 08, 2022 | 44.29 | 47.05 | 43.91 | 45.25 | 3,839,000 | +3.56(+8.54%) |
Mar 07, 2022 | 41.10 | 41.94 | 40.78 | 41.69 | 1,595,069 | +0.15(+0.36%) |
Mar 04, 2022 | 40.48 | 41.95 | 40.36 | 41.54 | 1,534,622 | +1.50(+3.75%) |
Mar 03, 2022 | 40.11 | 40.20 | 39.32 | 40.04 | 929,649 | -0.22(-0.55%) |
Mar 02, 2022 | 39.80 | 40.58 | 39.17 | 40.26 | 1,339,031 | -0.69(-1.68%) |
Mar 01, 2022 | 38.57 | 41.14 | 38.56 | 40.95 | 1,783,139 | +3.21(+8.51%) |
Feb 28, 2022 | 38.06 | 38.06 | 36.93 | 37.74 | 1,323,503 | +0.74(+2.00%) |
Feb 25, 2022 | 36.28 | 37.00 | 35.86 | 37.00 | 1,553,896 | +0.25(+0.68%) |
Feb 24, 2022 | 40.48 | 40.49 | 35.78 | 36.75 | 3,588,739 | -1.41(-3.69%) |
Feb 23, 2022 | 37.11 | 38.16 | 37.07 | 38.16 | 1,172,227 | +1.34(+3.64%) |
Feb 22, 2022 | 37.10 | 37.44 | 36.73 | 36.82 | 1,116,133 | +0.72(+1.99%) |
Feb 18, 2022 | 36.10 | 0 | +0.23(+0.64%) | |||
Feb 17, 2022 | 35.38 | 36.12 | 35.28 | 35.87 | 1,180,892 | +0.57(+1.61%) |
Feb 16, 2022 | 34.54 | 35.35 | 34.54 | 35.30 | 958,364 | +0.73(+2.11%) |
Feb 15, 2022 | 33.90 | 34.65 | 33.56 | 34.57 | 1,016,013 | -1.40(-3.89%) |
Feb 14, 2022 | 36.00 | 36.24 | 35.58 | 35.97 | 916,604 | +0.77(+2.19%) |
Feb 11, 2022 | 33.50 | 35.49 | 33.50 | 35.20 | 1,563,647 | +1.21(+3.56%) |
Feb 10, 2022 | 34.26 | 35.55 | 33.92 | 33.99 | 1,308,217 | -0.27(-0.79%) |
Feb 09, 2022 | 34.03 | 34.45 | 33.76 | 34.26 | 699,337 | +0.24(+0.71%) |
Feb 08, 2022 | 33.45 | 34.19 | 33.33 | 34.02 | 998,502 | +0.51(+1.52%) |
Feb 07, 2022 | 33.11 | 33.74 | 32.92 | 33.51 | 878,560 | +1.54(+4.82%) |
Feb 04, 2022 | 31.59 | 32.50 | 31.56 | 31.97 | 1,017,355 | +0.29(+0.92%) |
Feb 03, 2022 | 31.68 | 32.09 | 31.68 | 1,455,125 | -0.77(-2.37%) | |
Feb 02, 2022 | 32.50 | 32.91 | 31.90 | 32.45 | 843,961 | +0.09(+0.28%) |
Feb 01, 2022 | 33.28 | 33.45 | 32.09 | 32.36 | 984,235 | +0.34(+1.06%) |
Jan 31, 2022 | 31.93 | 31.63 | 32.02 | 680,008 | +0.26(+0.82%) | |
Jan 28, 2022 | 31.96 | 32.35 | 31.04 | 31.76 | 837,267 | -0.97(-2.96%) |
Jan 27, 2022 | 32.90 | 33.66 | 32.28 | 32.73 | 1,860,328 | -2.39(-6.81%) |
Jan 26, 2022 | 35.76 | 36.41 | 34.93 | 35.12 | 1,310,440 | -1.07(-2.96%) |
Jan 25, 2022 | 35.49 | 36.58 | 35.48 | 36.19 | 1,041,489 | -0.29(-0.79%) |
Jan 24, 2022 | 36.08 | 36.54 | 35.30 | 36.48 | 1,653,660 | -0.91(-2.43%) |
Jan 21, 2022 | 38.47 | 38.47 | 37.22 | 37.39 | 1,340,060 | -0.75(-1.97%) |
Jan 20, 2022 | 38.34 | 38.91 | 38.00 | 38.14 | 1,446,732 | +0.84(+2.25%) |
Jan 19, 2022 | 36.18 | 37.39 | 36.00 | 37.30 | 1,903,056 | +2.12(+6.03%) |
Jan 18, 2022 | 34.94 | 35.64 | 34.58 | 35.18 | 985,651 | +1.63(+4.86%) |
Jan 14, 2022 | 33.55 | 0 | -0.44(-1.29%) | |||
Jan 13, 2022 | 34.32 | 34.43 | 33.75 | 33.99 | 575,775 | -0.33(-0.96%) |
Jan 12, 2022 | 33.57 | 34.43 | 33.48 | 34.32 | 760,783 | +1.15(+3.47%) |
Jan 11, 2022 | 32.44 | 33.23 | 32.18 | 33.17 | 688,623 | +0.96(+2.98%) |
Jan 10, 2022 | 31.63 | 32.35 | 31.55 | 32.21 | 692,998 | +0.47(+1.48%) |
Jan 07, 2022 | 31.40 | 32.11 | 30.94 | 31.74 | 1,140,029 | +0.41(+1.31%) |
Jan 06, 2022 | 30.91 | 31.69 | 30.84 | 31.33 | 1,119,775 | -1.70(-5.15%) |
Jan 05, 2022 | 34.30 | 34.62 | 33.03 | 33.03 | 842,722 | -1.00(-2.94%) |
Jan 04, 2022 | 33.73 | 34.17 | 33.61 | 34.03 | 587,530 | +0.48(+1.43%) |
Jan 03, 2022 | 33.08 | 33.80 | 32.86 | 33.55 | 956,143 | -1.19(-3.43%) |
Dec 31, 2021 | 34.67 | 34.92 | 34.23 | 34.74 | 649,071 | +0.63(+1.85%) |
Dec 30, 2021 | 33.69 | 34.23 | 33.69 | 34.11 | 545,752 | +0.73(+2.19%) |
Dec 29, 2021 | 32.70 | 33.48 | 32.61 | 33.38 | 589,105 | -0.55(-1.62%) |
Dec 28, 2021 | 34.41 | 34.67 | 33.87 | 33.93 | 524,196 | -0.16(-0.47%) |
Dec 27, 2021 | 33.63 | 34.23 | 33.53 | 34.09 | 543,000 | +0.52(+1.55%) |
Dec 23, 2021 | 33.33 | 33.70 | 32.88 | 33.57 | 460,491 | +0.23(+0.69%) |
Dec 22, 2021 | 32.94 | 33.41 | 32.57 | 33.34 | 541,010 | +1.01(+3.12%) |
Dec 21, 2021 | 32.62 | 32.77 | 32.19 | 32.33 | 506,730 | +0.64(+2.02%) |
Dec 20, 2021 | 31.71 | 31.91 | 31.48 | 31.69 | 454,316 | -0.31(-0.97%) |
Dec 17, 2021 | 32.52 | 32.70 | 31.96 | 32.00 | 1,047,861 | -0.38(-1.17%) |
Dec 16, 2021 | 31.85 | 32.55 | 31.82 | 32.38 | 1,063,377 | +1.15(+3.68%) |
Dec 15, 2021 | 30.45 | 31.36 | 29.36 | 31.23 | 1,370,426 | +0.34(+1.10%) |
Dec 14, 2021 | 30.30 | 31.00 | 30.19 | 30.89 | 906,242 | -1.06(-3.32%) |
Dec 13, 2021 | 32.00 | 32.23 | 31.83 | 31.95 | 446,334 | +0.37(+1.17%) |
Dec 10, 2021 | 31.60 | 31.64 | 31.26 | 31.58 | 530,305 | +0.66(+2.13%) |
Dec 09, 2021 | 31.38 | 31.45 | 30.79 | 30.92 | 990,682 | -1.47(-4.54%) |
Dec 08, 2021 | 32.12 | 32.48 | 31.92 | 32.39 | 440,749 | -0.19(-0.58%) |
Dec 07, 2021 | 32.12 | 32.85 | 32.04 | 32.58 | 704,757 | +0.36(+1.12%) |
Dec 06, 2021 | 31.62 | 32.28 | 31.41 | 32.22 | 590,200 | -0.45(-1.38%) |
Dec 03, 2021 | 32.13 | 32.70 | 31.16 | 32.67 | 800,205 | +0.45(+1.40%) |
Dec 02, 2021 | 32.22 | 32.34 | 31.68 | 32.22 | 558,685 | +0.52(+1.64%) |
Dec 01, 2021 | 33.10 | 33.36 | 31.59 | 31.70 | 1,417,597 | -1.70(-5.09%) |
Nov 30, 2021 | 33.79 | 35.01 | 33.12 | 33.40 | 936,199 | -0.26(-0.77%) |
Nov 29, 2021 | 34.15 | 34.32 | 33.33 | 33.66 | 728,521 | -0.78(-2.26%) |
Nov 26, 2021 | 35.75 | 35.75 | 33.81 | 34.44 | 965,947 | -1.34(-3.75%) |
Nov 24, 2021 | 35.61 | 35.90 | 35.37 | 35.78 | 392,457 | -0.42(-1.16%) |
Nov 23, 2021 | 35.65 | 36.25 | 34.98 | 36.20 | 1,098,261 | -1.63(-4.31%) |
Nov 22, 2021 | 38.98 | 39.36 | 37.71 | 37.83 | 886,232 | -1.42(-3.62%) |
Nov 19, 2021 | 40.19 | 40.57 | 39.19 | 39.25 | 605,574 | -0.79(-1.97%) |
Nov 18, 2021 | 40.20 | 40.05 | 39.96 | 40.04 | 530,708 | -0.79(-1.93%) |
Nov 17, 2021 | 40.97 | 41.36 | 40.53 | 40.83 | 605,108 | +0.82(+2.05%) |
Nov 16, 2021 | 40.72 | 41.21 | 39.88 | 40.01 | 821,818 | -0.98(-2.39%) |
Nov 15, 2021 | 40.85 | 41.25 | 40.36 | 40.99 | 785,335 | -0.72(-1.73%) |
Nov 12, 2021 | 40.83 | 41.96 | 40.66 | 41.71 | 757,595 | +0.23(+0.55%) |
Nov 11, 2021 | 41.04 | 41.62 | 40.87 | 41.48 | 806,761 | +1.78(+4.48%) |
Nov 10, 2021 | 40.73 | 39.70 | 1,696,687 | +1.20(+3.12%) | ||
Nov 09, 2021 | 38.59 | 38.96 | 37.60 | 38.50 | 694,100 | -0.55(-1.41%) |
Nov 08, 2021 | 38.75 | 39.18 | 38.38 | 39.05 | 786,861 | +1.02(+2.68%) |
Nov 05, 2021 | 37.74 | 38.06 | 36.94 | 38.03 | 780,602 | +1.17(+3.17%) |
Nov 04, 2021 | 37.20 | 37.66 | 36.75 | 36.86 | 1,110,436 | +0.75(+2.08%) |
Nov 03, 2021 | 34.80 | 36.16 | 34.46 | 36.11 | 1,671,250 | +0.02(+0.06%) |
Nov 02, 2021 | 36.64 | 36.66 | 35.63 | 36.09 | 1,077,000 | -1.58(-4.19%) |
Nov 01, 2021 | 37.68 | 37.91 | 37.65 | 37.67 | 427,756 | +0.46(+1.24%) |
Oct 29, 2021 | 37.09 | 37.39 | 36.47 | 37.21 | 805,783 | -0.52(-1.38%) |
Oct 28, 2021 | 38.11 | 38.36 | 37.48 | 37.73 | 699,121 | -0.13(-0.34%) |
Oct 27, 2021 | 38.07 | 38.43 | 37.45 | 37.86 | 530,168 | -0.20(-0.53%) |
Oct 26, 2021 | 38.19 | 38.06 | 1,302,475 | -1.40(-3.55%) | ||
Oct 25, 2021 | 39.14 | 39.62 | 38.78 | 39.46 | 703,313 | +0.78(+2.02%) |
Oct 22, 2021 | 39.01 | 40.30 | 38.24 | 38.68 | 1,402,786 | +0.50(+1.31%) |
Oct 21, 2021 | 38.19 | 38.39 | 37.67 | 38.18 | 506,544 | -0.54(-1.39%) |
Oct 20, 2021 | 37.61 | 39.01 | 37.34 | 38.72 | 1,119,646 | +2.17(+5.94%) |
Oct 19, 2021 | 37.69 | 37.90 | 36.42 | 36.55 | 929,224 | +1.44(+4.10%) |
Oct 18, 2021 | 35.49 | 35.49 | 34.55 | 35.11 | 474,287 | -0.39(-1.10%) |
Oct 15, 2021 | 35.46 | 35.85 | 35.12 | 35.50 | 767,933 | -0.71(-1.96%) |
Oct 14, 2021 | 35.65 | 36.32 | 35.20 | 36.21 | 759,702 | +1.59(+4.59%) |
Oct 13, 2021 | 33.88 | 35.29 | 33.88 | 34.62 | 1,231,595 | +1.31(+3.93%) |
Oct 12, 2021 | 33.09 | 33.83 | 32.89 | 33.31 | 727,442 | +0.08(+0.24%) |
Oct 11, 2021 | 33.46 | 33.97 | 33.23 | 33.23 | 779,231 | -0.24(-0.72%) |
Oct 08, 2021 | 34.86 | 34.99 | 33.40 | 33.47 | 1,232,960 | +0.18(+0.54%) |
Oct 07, 2021 | 32.90 | 33.89 | 32.84 | 33.29 | 886,397 | -0.18(-0.54%) |
Oct 06, 2021 | 32.78 | 33.58 | 32.44 | 33.47 | 1,021,117 | +0.09(+0.27%) |
Oct 05, 2021 | 33.03 | 33.53 | 32.64 | 33.38 | 788,757 | -0.18(-0.54%) |
Oct 04, 2021 | 32.79 | 33.65 | 32.59 | 33.56 | 924,142 | +0.48(+1.45%) |
Oct 01, 2021 | 32.94 | 33.30 | 32.55 | 33.08 | 837,406 | +1.09(+3.41%) |
Sep 30, 2021 | 31.02 | 32.22 | 30.88 | 31.99 | 1,516,442 | +1.78(+5.89%) |
Sep 29, 2021 | 30.90 | 31.13 | 29.92 | 30.21 | 2,569,519 | -2.80(-8.48%) |
Sep 28, 2021 | 33.11 | 33.29 | 32.35 | 33.01 | 1,244,786 | -0.54(-1.61%) |
Sep 27, 2021 | 33.53 | 34.18 | 33.30 | 33.55 | 1,012,251 | +0.80(+2.44%) |
Sep 24, 2021 | 32.04 | 33.07 | 31.97 | 32.75 | 860,476 | -0.59(-1.77%) |
Sep 23, 2021 | 33.46 | 33.83 | 33.25 | 33.34 | 879,052 | -0.34(-1.01%) |
Sep 22, 2021 | 33.92 | 35.06 | 33.40 | 33.68 | 1,403,378 | +0.51(+1.54%) |
Sep 21, 2021 | 33.23 | 33.78 | 32.78 | 33.17 | 915,436 | +0.80(+2.47%) |
Sep 20, 2021 | 32.50 | 33.15 | 32.11 | 32.37 | 1,211,953 | -0.41(-1.25%) |
Sep 17, 2021 | 33.60 | 33.69 | 32.61 | 32.78 | 1,419,506 | -1.66(-4.82%) |
Sep 16, 2021 | 34.81 | 34.81 | 33.42 | 34.44 | 1,947,160 | -2.94(-7.87%) |
Sep 15, 2021 | 37.37 | 37.63 | 36.97 | 37.38 | 418,525 | -0.08(-0.21%) |
Sep 14, 2021 | 37.29 | 37.76 | 36.69 | 37.46 | 778,316 | +0.35(+0.94%) |
Sep 13, 2021 | 36.41 | 37.47 | 36.34 | 37.11 | 751,015 | -0.07(-0.19%) |
Sep 10, 2021 | 38.20 | 38.50 | 37.16 | 37.18 | 678,715 | -1.00(-2.62%) |
Sep 09, 2021 | 38.78 | 38.78 | 37.81 | 38.18 | 603,309 | +0.34(+0.90%) |
Sep 08, 2021 | 38.91 | 38.93 | 37.66 | 37.84 | 898,603 | -1.24(-3.17%) |
Sep 07, 2021 | 39.48 | 39.82 | 38.52 | 39.08 | 1,054,159 | -1.32(-3.27%) |
Sep 03, 2021 | 39.43 | 40.89 | 39.17 | 40.40 | 1,190,952 | +2.65(+7.02%) |
Sep 02, 2021 | 38.16 | 38.19 | 37.34 | 37.75 | 574,096 | -0.86(-2.23%) |
Sep 01, 2021 | 38.53 | 38.95 | 38.35 | 38.61 | 703,828 | +0.81(+2.14%) |
Aug 31, 2021 | 38.33 | 38.56 | 37.42 | 37.80 | 601,825 | -0.36(-0.94%) |
Aug 30, 2021 | 38.51 | 38.58 | 37.78 | 38.16 | 512,766 | -0.28(-0.73%) |
Aug 27, 2021 | 36.27 | 38.52 | 35.96 | 38.44 | 1,269,766 | +1.72(+4.68%) |
Aug 26, 2021 | 37.00 | 37.26 | 36.30 | 36.72 | 711,490 | -1.01(-2.68%) |
Aug 25, 2021 | 37.62 | 37.82 | 36.81 | 37.73 | 461,587 | +0.04(+0.11%) |
Aug 24, 2021 | 37.72 | 38.00 | 37.32 | 37.69 | 611,967 | +0.78(+2.11%) |
Aug 23, 2021 | 36.83 | 37.18 | 36.42 | 36.91 | 865,451 | +1.84(+5.25%) |
Aug 20, 2021 | 35.42 | 35.71 | 34.56 | 35.07 | 825,696 | -0.59(-1.65%) |
Aug 19, 2021 | 36.24 | 36.28 | 35.38 | 35.66 | 534,135 | -0.81(-2.22%) |
Aug 18, 2021 | 36.90 | 36.91 | 35.89 | 36.47 | 945,747 | -0.58(-1.57%) |
Aug 17, 2021 | 37.43 | 37.84 | 36.76 | 37.05 | 510,738 | -0.66(-1.75%) |
Aug 16, 2021 | 37.27 | 37.81 | 36.94 | 37.71 | 599,217 | +0.45(+1.21%) |
Aug 13, 2021 | 36.56 | 37.65 | 36.35 | 37.26 | 824,339 | +1.64(+4.60%) |
Aug 12, 2021 | 36.04 | 36.04 | 35.02 | 35.62 | 719,973 | -1.18(-3.21%) |
Aug 11, 2021 | 36.58 | 36.85 | 36.10 | 36.80 | 754,529 | +0.70(+1.94%) |
Aug 10, 2021 | 36.00 | 36.53 | 35.86 | 36.10 | 851,256 | -0.44(-1.20%) |
Aug 09, 2021 | 37.78 | 38.05 | 35.82 | 36.54 | 1,852,831 | -2.80(-7.12%) |
Aug 06, 2021 | 39.93 | 39.93 | 38.98 | 39.34 | 1,889,324 | -2.95(-6.98%) |
Aug 05, 2021 | 43.25 | 43.31 | 42.04 | 42.29 | 671,987 | -0.83(-1.92%) |
Aug 04, 2021 | 45.06 | 45.24 | 42.90 | 43.12 | 872,086 | -0.61(-1.39%) |
Aug 03, 2021 | 43.68 | 43.88 | 43.35 | 43.73 | 260,123 | +0.53(+1.23%) |
Aug 02, 2021 | 42.91 | 43.64 | 42.90 | 43.20 | 360,931 | -0.26(-0.60%) |
Jul 30, 2021 | 43.67 | 43.96 | 42.98 | 43.46 | 488,991 | -0.38(-0.87%) |
Jul 29, 2021 | 43.62 | 44.61 | 43.62 | 43.84 | 897,393 | +2.02(+4.83%) |
Jul 28, 2021 | 40.83 | 41.89 | 40.55 | 41.82 | 706,330 | +0.84(+2.05%) |
Jul 27, 2021 | 42.31 | 42.33 | 40.10 | 40.98 | 980,684 | -1.64(-3.85%) |
Jul 26, 2021 | 42.63 | 42.93 | 42.50 | 42.62 | 328,786 | +0.02(+0.05%) |
Jul 23, 2021 | 42.65 | 42.79 | 41.93 | 42.60 | 926,637 | -0.82(-1.89%) |
Jul 22, 2021 | 42.44 | 43.50 | 41.94 | 43.42 | 620,046 | +0.57(+1.33%) |
Jul 21, 2021 | 41.98 | 42.98 | 41.98 | 42.85 | 656,278 | +1.08(+2.59%) |
Jul 20, 2021 | 42.18 | 42.54 | 41.23 | 41.77 | 822,633 | -0.62(-1.46%) |
Jul 19, 2021 | 43.03 | 43.14 | 41.98 | 42.39 | 1,236,428 | -1.75(-3.96%) |
Jul 16, 2021 | 45.70 | 45.94 | 43.96 | 44.14 | 1,370,429 | -2.49(-5.34%) |
Jul 15, 2021 | 46.61 | 46.80 | 46.22 | 46.63 | 544,203 | +0.22(+0.47%) |
Jul 14, 2021 | 47.17 | 47.21 | 45.70 | 46.41 | 793,531 | +0.93(+2.04%) |
Jul 13, 2021 | 45.64 | 46.25 | 45.35 | 45.48 | 823,036 | -0.82(-1.77%) |
Jul 12, 2021 | 45.90 | 46.46 | 45.32 | 46.30 | 443,912 | +0.33(+0.72%) |
Jul 09, 2021 | 45.43 | 46.26 | 45.34 | 45.97 | 486,196 | +0.71(+1.57%) |
Jul 08, 2021 | 46.06 | 46.15 | 44.84 | 45.26 | 1,043,252 | -0.82(-1.78%) |
Jul 07, 2021 | 46.78 | 46.93 | 45.70 | 46.08 | 652,386 | -0.07(-0.15%) |
Jul 06, 2021 | 47.83 | 47.92 | 45.62 | 46.15 | 1,130,531 | -1.30(-2.74%) |
Jul 02, 2021 | 47.16 | 47.76 | 46.50 | 47.45 | 1,274,007 | +1.64(+3.58%) |
Jul 01, 2021 | 46.55 | 46.64 | 45.46 | 45.81 | 580,212 | -0.31(-0.67%) |
Jun 30, 2021 | 45.23 | 46.24 | 45.08 | 46.12 | 411,737 | +1.21(+2.69%) |
Jun 29, 2021 | 44.58 | 45.09 | 44.24 | 44.91 | 860,834 | -1.24(-2.69%) |
Jun 28, 2021 | 46.19 | 46.46 | 45.94 | 46.15 | 401,756 | +0.20(+0.44%) |
Jun 25, 2021 | 46.56 | 46.58 | 45.63 | 45.95 | 390,770 | +0.47(+1.03%) |
Jun 24, 2021 | 46.05 | 46.31 | 45.23 | 45.48 | 451,236 | +0.40(+0.89%) |
Jun 23, 2021 | 45.52 | 46.74 | 44.92 | 45.08 | 770,211 | +0.30(+0.67%) |
Jun 22, 2021 | 45.04 | 45.23 | 44.67 | 44.78 | 547,514 | -0.72(-1.58%) |
Jun 21, 2021 | 45.56 | 45.73 | 45.04 | 45.50 | 1,091,150 | +0.71(+1.59%) |
Jun 18, 2021 | 45.59 | 46.06 | 44.78 | 44.79 | 1,051,250 | -0.67(-1.47%) |
Jun 17, 2021 | 46.72 | 47.19 | 44.86 | 45.46 | 3,512,657 | -5.09(-10.07%) |
Jun 16, 2021 | 52.62 | 52.91 | 50.50 | 50.55 | 1,133,560 | -1.69(-3.24%) |
Jun 15, 2021 | 52.31 | 52.35 | 51.10 | 52.24 | 1,027,697 | -0.82(-1.55%) |
Jun 14, 2021 | 51.84 | 53.63 | 51.72 | 53.06 | 665,268 | -0.12(-0.23%) |
Jun 11, 2021 | 54.24 | 54.68 | 53.10 | 53.18 | 1,604,932 | -0.47(-0.88%) |
Jun 10, 2021 | 52.52 | 53.71 | 52.21 | 53.65 | 762,748 | +0.90(+1.71%) |
Jun 09, 2021 | 52.96 | 53.57 | 52.47 | 52.75 | 1,603,722 | +0.75(+1.44%) |
Jun 08, 2021 | 52.43 | 52.75 | 51.56 | 52.00 | 677,041 | -1.24(-2.33%) |
Jun 07, 2021 | 52.72 | 53.35 | 52.43 | 53.24 | 705,581 | +0.52(+0.99%) |
Jun 04, 2021 | 52.51 | 53.00 | 52.43 | 52.72 | 972,308 | +1.41(+2.75%) |
Jun 03, 2021 | 51.24 | 51.43 | 49.65 | 51.31 | 1,767,068 | -3.00(-5.52%) |
Jun 02, 2021 | 53.42 | 54.31 | 53.22 | 54.31 | 706,972 | +1.35(+2.55%) |
Jun 01, 2021 | 55.35 | 55.50 | 52.84 | 52.96 | 1,747,476 | -0.37(-0.69%) |
May 28, 2021 | 52.12 | 53.46 | 52.08 | 53.33 | 691,538 | +0.33(+0.62%) |
May 27, 2021 | 52.29 | 53.06 | 51.67 | 53.00 | 447,924 | +0.71(+1.36%) |
May 26, 2021 | 53.07 | 53.40 | 51.95 | 52.29 | 738,439 | -1.27(-2.37%) |
May 25, 2021 | 51.67 | 53.70 | 51.65 | 53.56 | 682,609 | +0.93(+1.77%) |
May 24, 2021 | 52.54 | 53.16 | 52.22 | 52.63 | 507,339 | +0.94(+1.82%) |
May 21, 2021 | 53.66 | 53.66 | 50.41 | 51.69 | 899,758 | -1.12(-2.12%) |
May 20, 2021 | 52.81 | 53.62 | 52.28 | 52.81 | 623,786 | +0.28(+0.53%) |
May 19, 2021 | 52.30 | 54.58 | 51.59 | 52.53 | 1,811,565 | -1.84(-3.38%) |
May 18, 2021 | 55.34 | 55.39 | 53.67 | 54.37 | 1,259,867 | -0.19(-0.35%) |
May 17, 2021 | 51.85 | 54.83 | 51.58 | 54.56 | 2,020,563 | +3.16(+6.15%) |
May 14, 2021 | 51.23 | 51.67 | 50.80 | 51.40 | 948,876 | +1.11(+2.21%) |
May 13, 2021 | 49.47 | 50.42 | 49.28 | 50.29 | 809,426 | +0.38(+0.76%) |
May 12, 2021 | 51.36 | 51.98 | 49.76 | 49.91 | 1,509,566 | -2.48(-4.73%) |
May 11, 2021 | 50.53 | 52.41 | 50.40 | 52.39 | 856,352 | +1.33(+2.60%) |
May 10, 2021 | 52.96 | 53.25 | 50.75 | 51.06 | 996,417 | -0.57(-1.10%) |
May 07, 2021 | 50.86 | 51.73 | 50.41 | 51.63 | 1,034,395 | +0.38(+0.74%) |
May 06, 2021 | 49.40 | 51.70 | 49.37 | 51.25 | 1,840,582 | +3.27(+6.82%) |
May 05, 2021 | 47.71 | 48.12 | 47.42 | 47.98 | 548,843 | +0.00(+0.00%) |
May 04, 2021 | 49.81 | 50.48 | 46.53 | 47.98 | 2,157,647 | -1.66(-3.34%) |