Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.23 | 37.41 | 37.21 | 37.24 | 6,907 | -0.18(-0.49%) |
May 27, 2022 | 37.40 | 37.43 | 37.29 | 37.43 | 8,546 | +0.48(+1.29%) |
May 26, 2022 | 36.76 | 37.04 | 36.76 | 36.95 | 4,811 | +0.15(+0.41%) |
May 25, 2022 | 36.72 | 36.89 | 36.62 | 36.80 | 7,383 | -0.07(-0.19%) |
May 24, 2022 | 36.85 | 36.87 | 36.76 | 36.87 | 9,986 | -0.19(-0.51%) |
May 23, 2022 | 37.02 | 37.18 | 36.99 | 37.06 | 5,504 | +0.53(+1.44%) |
May 20, 2022 | 36.64 | 36.65 | 36.26 | 36.53 | 41,746 | +0.31(+0.85%) |
May 19, 2022 | 36.00 | 36.42 | 36.00 | 36.23 | 16,898 | +0.22(+0.62%) |
May 18, 2022 | 36.24 | 36.24 | 36.00 | 36.00 | 2,671 | -0.84(-2.27%) |
May 17, 2022 | 36.78 | 36.88 | 36.61 | 36.84 | 8,995 | +0.39(+1.06%) |
May 16, 2022 | 36.31 | 36.53 | 36.21 | 36.45 | 18,218 | +0.10(+0.28%) |
May 13, 2022 | 36.22 | 36.38 | 36.17 | 36.35 | 7,138 | +0.77(+2.18%) |
May 12, 2022 | 35.51 | 35.85 | 35.40 | 35.58 | 61,274 | -0.11(-0.31%) |
May 11, 2022 | 36.23 | 36.34 | 35.68 | 35.68 | 6,856 | -0.21(-0.58%) |
May 10, 2022 | 36.20 | 36.21 | 35.77 | 35.89 | 14,618 | +0.38(+1.08%) |
May 09, 2022 | 35.83 | 35.86 | 35.51 | 35.51 | 7,819 | -1.03(-2.81%) |
May 06, 2022 | 36.67 | 36.78 | 36.35 | 36.54 | 10,155 | -0.59(-1.58%) |
May 05, 2022 | 37.68 | 37.68 | 36.93 | 37.12 | 6,072 | -0.93(-2.45%) |
May 04, 2022 | 37.34 | 38.06 | 37.29 | 38.06 | 7,383 | +0.61(+1.62%) |
May 03, 2022 | 37.44 | 37.54 | 37.36 | 37.45 | 3,444 | +0.08(+0.21%) |
May 02, 2022 | 37.33 | 37.50 | 37.04 | 37.37 | 5,421 | -0.26(-0.69%) |
Apr 29, 2022 | 38.11 | 38.13 | 37.63 | 37.63 | 3,587 | -0.44(-1.16%) |
Apr 28, 2022 | 37.63 | 38.15 | 37.63 | 38.07 | 3,283 | +0.40(+1.05%) |
Apr 27, 2022 | 37.57 | 37.85 | 37.56 | 37.67 | 9,830 | +0.13(+0.33%) |
Apr 26, 2022 | 38.21 | 38.21 | 37.55 | 37.55 | 5,569 | -0.91(-2.37%) |
Apr 25, 2022 | 38.19 | 38.46 | 38.08 | 38.46 | 11,350 | +0.01(+0.01%) |
Apr 22, 2022 | 38.65 | 38.65 | 38.45 | 38.45 | 3,117 | -0.50(-1.28%) |
Apr 21, 2022 | 39.40 | 39.45 | 38.95 | 38.95 | 1,522 | -0.25(-0.64%) |
Apr 20, 2022 | 39.17 | 39.30 | 39.17 | 39.20 | 3,901 | +0.21(+0.55%) |
Apr 19, 2022 | 38.69 | 39.28 | 38.64 | 38.99 | 17,554 | -0.03(-0.08%) |
Apr 18, 2022 | 39.00 | 39.24 | 39.00 | 39.02 | 5,082 | -0.33(-0.84%) |
Apr 14, 2022 | 39.61 | 39.61 | 39.34 | 39.35 | 16,771 | -0.17(-0.43%) |
Apr 13, 2022 | 39.35 | 39.56 | 39.35 | 39.52 | 6,143 | +0.35(+0.90%) |
Apr 12, 2022 | 39.60 | 39.62 | 39.16 | 39.17 | 7,857 | -0.52(-1.31%) |
Apr 11, 2022 | 39.89 | 39.89 | 39.68 | 39.69 | 3,845 | -0.61(-1.51%) |
Apr 08, 2022 | 40.21 | 40.43 | 40.21 | 40.30 | 4,792 | -0.09(-0.22%) |
Apr 07, 2022 | 40.26 | 40.52 | 40.20 | 40.39 | 3,472 | +0.08(+0.21%) |
Apr 06, 2022 | 40.22 | 40.42 | 40.21 | 40.30 | 4,666 | -0.43(-1.05%) |
Apr 05, 2022 | 40.86 | 40.86 | 40.60 | 40.73 | 3,477 | -0.22(-0.53%) |
Apr 04, 2022 | 40.96 | 41.02 | 40.95 | 40.95 | 2,142 | +0.33(+0.80%) |
Apr 01, 2022 | 40.57 | 40.63 | 40.39 | 40.63 | 4,877 | +0.24(+0.58%) |
Mar 31, 2022 | 40.77 | 40.77 | 40.38 | 40.39 | 4,548 | -0.57(-1.39%) |
Mar 30, 2022 | 41.09 | 41.12 | 40.96 | 40.96 | 5,693 | -0.08(-0.19%) |
Mar 29, 2022 | 41.08 | 41.17 | 40.87 | 41.04 | 3,103 | +0.65(+1.61%) |
Mar 28, 2022 | 40.33 | 40.43 | 40.11 | 40.39 | 8,117 | -0.20(-0.49%) |
Mar 25, 2022 | 40.49 | 40.63 | 40.43 | 40.59 | 3,198 | +0.09(+0.23%) |
Mar 24, 2022 | 40.40 | 40.54 | 40.30 | 40.50 | 5,312 | +0.24(+0.59%) |
Mar 23, 2022 | 40.46 | 40.48 | 40.26 | 40.26 | 5,243 | -0.49(-1.20%) |
Mar 22, 2022 | 40.59 | 40.75 | 40.59 | 40.75 | 5,044 | +0.08(+0.20%) |
Mar 21, 2022 | 40.94 | 40.97 | 40.63 | 40.67 | 7,427 | -0.37(-0.91%) |
Mar 18, 2022 | 40.50 | 41.11 | 40.49 | 41.04 | 6,192 | +0.61(+1.51%) |
Mar 17, 2022 | 40.01 | 40.53 | 40.01 | 40.43 | 5,700 | +0.43(+1.07%) |
Mar 16, 2022 | 39.59 | 40.00 | 39.42 | 40.00 | 12,286 | +0.97(+2.49%) |
Mar 15, 2022 | 38.69 | 39.12 | 38.69 | 39.03 | 23,569 | +0.38(+0.97%) |
Mar 14, 2022 | 38.63 | 38.94 | 38.56 | 38.65 | 16,353 | +0.47(+1.24%) |
Mar 11, 2022 | 38.67 | 38.67 | 38.18 | 38.18 | 8,000 | -0.54(-1.40%) |
Mar 10, 2022 | 38.73 | 38.95 | 38.58 | 38.72 | 52,326 | -0.41(-1.04%) |
Mar 09, 2022 | 38.67 | 39.31 | 38.67 | 39.13 | 17,105 | +0.99(+2.59%) |
Mar 08, 2022 | 38.30 | 38.75 | 37.86 | 38.14 | 126,667 | -0.22(-0.57%) |
Mar 07, 2022 | 38.87 | 38.87 | 38.18 | 38.36 | 11,498 | -0.86(-2.19%) |
Mar 04, 2022 | 39.29 | 39.29 | 38.86 | 39.22 | 5,025 | -0.66(-1.65%) |
Mar 03, 2022 | 40.38 | 40.38 | 39.80 | 39.88 | 6,200 | -0.61(-1.51%) |
Mar 02, 2022 | 40.24 | 40.49 | 40.22 | 40.49 | 3,102 | +0.18(+0.45%) |
Mar 01, 2022 | 40.64 | 40.64 | 40.10 | 40.31 | 3,252 | -0.36(-0.90%) |
Feb 28, 2022 | 40.69 | 41.06 | 40.52 | 40.67 | 12,744 | -0.19(-0.47%) |
Feb 25, 2022 | 40.42 | 40.93 | 40.39 | 40.87 | 7,381 | +0.85(+2.11%) |
Feb 24, 2022 | 39.16 | 40.02 | 39.16 | 40.02 | 15,097 | -0.11(-0.28%) |
Feb 23, 2022 | 40.88 | 40.88 | 40.14 | 40.14 | 25,692 | -0.45(-1.10%) |
Feb 22, 2022 | 40.62 | 40.79 | 40.43 | 40.59 | 5,368 | -0.31(-0.76%) |
Feb 18, 2022 | 40.90 | 0 | -0.25(-0.60%) | |||
Feb 17, 2022 | 41.38 | 41.38 | 41.13 | 41.14 | 5,435 | -0.58(-1.40%) |
Feb 16, 2022 | 41.51 | 41.76 | 41.41 | 41.73 | 13,235 | +0.25(+0.60%) |
Feb 15, 2022 | 41.44 | 41.62 | 41.30 | 41.48 | 12,235 | +0.61(+1.50%) |
Feb 14, 2022 | 40.96 | 40.98 | 40.72 | 40.87 | 8,595 | -0.16(-0.40%) |
Feb 11, 2022 | 41.49 | 41.60 | 41.03 | 41.03 | 9,245 | -0.61(-1.46%) |
Feb 10, 2022 | 41.79 | 42.10 | 41.63 | 41.64 | 20,190 | -0.40(-0.96%) |
Feb 09, 2022 | 42.02 | 42.40 | 41.96 | 42.04 | 37,009 | +0.41(+0.98%) |
Feb 08, 2022 | 41.34 | 41.64 | 41.34 | 41.63 | 10,978 | +0.05(+0.12%) |
Feb 07, 2022 | 41.70 | 41.70 | 41.53 | 41.58 | 2,816 | -0.08(-0.19%) |
Feb 04, 2022 | 41.61 | 41.87 | 41.58 | 41.66 | 7,467 | +0.05(+0.12%) |
Feb 03, 2022 | 41.99 | 41.56 | 41.61 | 10,202 | -0.79(-1.86%) | |
Feb 02, 2022 | 42.39 | 42.51 | 42.29 | 42.40 | 18,950 | +0.29(+0.69%) |
Feb 01, 2022 | 41.88 | 42.11 | 41.76 | 42.11 | 17,801 | +0.28(+0.67%) |
Jan 31, 2022 | 41.53 | 41.85 | 41.83 | 7,440 | +0.69(+1.68%) | |
Jan 28, 2022 | 40.90 | 41.14 | 40.74 | 41.14 | 5,825 | +0.06(+0.15%) |
Jan 27, 2022 | 41.24 | 41.41 | 41.02 | 41.08 | 28,521 | -0.45(-1.08%) |
Jan 26, 2022 | 42.01 | 42.12 | 41.45 | 41.53 | 4,281 | -0.32(-0.78%) |
Jan 25, 2022 | 41.69 | 42.10 | 41.54 | 41.85 | 5,355 | -0.17(-0.40%) |
Jan 24, 2022 | 41.85 | 42.02 | 41.23 | 42.02 | 15,209 | -0.50(-1.17%) |
Jan 21, 2022 | 42.75 | 42.85 | 42.42 | 42.52 | 23,201 | -0.27(-0.63%) |
Jan 20, 2022 | 43.07 | 43.38 | 42.73 | 42.79 | 9,175 | -0.04(-0.09%) |
Jan 19, 2022 | 42.97 | 43.14 | 42.82 | 42.83 | 49,169 | -0.15(-0.35%) |
Jan 18, 2022 | 43.11 | 43.22 | 42.92 | 42.98 | 32,593 | -0.75(-1.72%) |
Jan 14, 2022 | 43.73 | 0 | -0.11(-0.25%) | |||
Jan 13, 2022 | 44.28 | 44.39 | 43.82 | 43.84 | 9,871 | -0.76(-1.70%) |
Jan 12, 2022 | 44.39 | 44.65 | 44.39 | 44.60 | 11,208 | +0.42(+0.95%) |
Jan 11, 2022 | 43.93 | 44.27 | 43.89 | 44.18 | 5,553 | +0.17(+0.38%) |
Jan 10, 2022 | 43.99 | 44.06 | 43.74 | 44.01 | 17,729 | -0.66(-1.47%) |
Jan 07, 2022 | 44.54 | 44.75 | 44.38 | 44.66 | 5,886 | +0.07(+0.15%) |
Jan 06, 2022 | 44.81 | 44.91 | 44.60 | 44.60 | 8,105 | -0.64(-1.42%) |
Jan 05, 2022 | 45.69 | 45.87 | 45.24 | 45.24 | 8,002 | -0.57(-1.24%) |
Jan 04, 2022 | 45.79 | 45.86 | 45.75 | 45.81 | 3,946 | +0.05(+0.11%) |
Jan 03, 2022 | 45.87 | 45.87 | 45.66 | 45.76 | 9,477 | -0.07(-0.16%) |
Dec 31, 2021 | 45.89 | 45.99 | 45.83 | 45.83 | 4,534 | -0.03(-0.07%) |
Dec 30, 2021 | 46.08 | 46.08 | 45.87 | 45.87 | 6,949 | -0.14(-0.31%) |
Dec 29, 2021 | 46.00 | 46.05 | 45.90 | 46.01 | 7,437 | +0.03(+0.06%) |
Dec 28, 2021 | 45.90 | 46.11 | 45.90 | 45.98 | 2,988 | +0.24(+0.52%) |
Dec 27, 2021 | 45.53 | 45.76 | 45.53 | 45.75 | 10,545 | +0.12(+0.26%) |
Dec 23, 2021 | 45.38 | 45.99 | 45.38 | 45.62 | 2,521 | -0.56(-1.22%) |
Dec 22, 2021 | 45.78 | 46.19 | 45.78 | 46.19 | 1,402 | +0.37(+0.81%) |
Dec 21, 2021 | 45.75 | 45.89 | 45.64 | 45.82 | 6,035 | +0.20(+0.44%) |
Dec 20, 2021 | 45.50 | 45.68 | 45.38 | 45.62 | 43,613 | -0.06(-0.13%) |
Dec 17, 2021 | 45.84 | 45.90 | 45.67 | 45.68 | 4,445 | -0.67(-1.44%) |
Dec 16, 2021 | 46.49 | 46.54 | 46.16 | 46.35 | 8,363 | +0.03(+0.06%) |
Dec 15, 2021 | 45.95 | 46.32 | 45.92 | 46.32 | 7,165 | +0.58(+1.27%) |
Dec 14, 2021 | 45.94 | 45.99 | 45.60 | 45.74 | 5,132 | -0.45(-0.97%) |
Dec 13, 2021 | 46.36 | 46.40 | 46.19 | 46.19 | 5,034 | -0.22(-0.47%) |
Dec 10, 2021 | 46.27 | 46.44 | 46.27 | 46.41 | 1,594 | +0.06(+0.13%) |
Dec 09, 2021 | 46.46 | 46.49 | 46.24 | 46.35 | 3,881 | -0.21(-0.45%) |
Dec 08, 2021 | 46.56 | 46.59 | 46.46 | 46.56 | 5,222 | +0.11(+0.24%) |
Dec 07, 2021 | 46.05 | 46.48 | 46.05 | 46.45 | 6,290 | +0.90(+1.98%) |
Dec 06, 2021 | 45.51 | 45.60 | 45.51 | 45.55 | 5,378 | +0.21(+0.47%) |
Dec 03, 2021 | 45.50 | 45.50 | 45.15 | 45.34 | 6,584 | +0.11(+0.23%) |
Dec 02, 2021 | 45.10 | 45.46 | 45.10 | 45.23 | 29,237 | +0.39(+0.87%) |
Dec 01, 2021 | 45.61 | 45.69 | 44.84 | 44.84 | 4,630 | -0.58(-1.28%) |
Nov 30, 2021 | 45.75 | 45.85 | 45.72 | 45.42 | 7,862 | -0.37(-0.81%) |
Nov 29, 2021 | 45.71 | 45.88 | 45.65 | 45.79 | 7,068 | +0.16(+0.35%) |
Nov 26, 2021 | 45.73 | 45.88 | 45.51 | 45.63 | 4,350 | -0.59(-1.27%) |
Nov 24, 2021 | 45.92 | 46.22 | 45.92 | 46.22 | 3,689 | -0.50(-1.08%) |
Nov 23, 2021 | 46.67 | 46.84 | 46.48 | 46.72 | 7,230 | -0.31(-0.66%) |
Nov 22, 2021 | 47.30 | 47.30 | 47.03 | 47.03 | 9,358 | -0.29(-0.61%) |
Nov 19, 2021 | 47.47 | 47.57 | 47.29 | 47.32 | 18,359 | -0.21(-0.44%) |
Nov 18, 2021 | 47.58 | 47.59 | 47.53 | 47.53 | 6,081 | +0.11(+0.22%) |
Nov 17, 2021 | 47.38 | 47.43 | 47.34 | 47.43 | 4,721 | -0.09(-0.20%) |
Nov 16, 2021 | 47.46 | 47.66 | 47.46 | 47.52 | 3,923 | -0.05(-0.10%) |
Nov 15, 2021 | 47.80 | 47.80 | 47.57 | 47.57 | 2,969 | -0.28(-0.58%) |
Nov 12, 2021 | 47.73 | 47.87 | 47.73 | 47.84 | 3,103 | +0.26(+0.54%) |
Nov 11, 2021 | 47.69 | 47.69 | 47.54 | 47.59 | 5,654 | +0.00(+0.00%) |
Nov 10, 2021 | 47.99 | 47.59 | 5,060 | -0.40(-0.84%) | ||
Nov 09, 2021 | 48.12 | 48.12 | 47.92 | 47.99 | 2,835 | -0.06(-0.13%) |
Nov 08, 2021 | 48.16 | 48.16 | 48.02 | 48.05 | 5,216 | +0.00(+0.01%) |
Nov 05, 2021 | 47.90 | 48.05 | 47.86 | 48.05 | 5,800 | +0.04(+0.07%) |
Nov 04, 2021 | 47.99 | 48.01 | 47.89 | 48.01 | 3,308 | -0.05(-0.09%) |
Nov 03, 2021 | 47.71 | 48.06 | 47.71 | 48.06 | 4,023 | +0.44(+0.92%) |
Nov 02, 2021 | 47.62 | 47.74 | 47.62 | 47.62 | 2,146 | +0.00(+0.01%) |
Nov 01, 2021 | 47.40 | 47.62 | 47.26 | 47.62 | 3,092 | +0.36(+0.75%) |
Oct 29, 2021 | 47.19 | 47.26 | 47.16 | 47.26 | 5,121 | -0.34(-0.71%) |
Oct 28, 2021 | 47.37 | 47.67 | 47.37 | 47.60 | 1,712 | +0.60(+1.27%) |
Oct 27, 2021 | 47.17 | 47.22 | 47.01 | 47.01 | 4,156 | -0.11(-0.23%) |
Oct 26, 2021 | 47.26 | 47.12 | 47.12 | 9,038 | -0.01(-0.02%) | |
Oct 25, 2021 | 47.05 | 47.20 | 46.98 | 47.12 | 2,425 | -0.09(-0.18%) |
Oct 22, 2021 | 47.12 | 47.27 | 47.12 | 47.21 | 2,801 | +0.28(+0.59%) |
Oct 21, 2021 | 46.79 | 47.12 | 46.69 | 46.93 | 11,527 | -0.06(-0.13%) |
Oct 20, 2021 | 47.04 | 47.28 | 46.98 | 46.99 | 2,157 | +0.06(+0.13%) |
Oct 19, 2021 | 46.96 | 46.98 | 46.92 | 46.94 | 4,975 | +0.42(+0.90%) |
Oct 18, 2021 | 46.37 | 46.52 | 46.36 | 46.52 | 3,098 | -0.19(-0.41%) |
Oct 15, 2021 | 46.61 | 46.75 | 46.61 | 46.70 | 3,672 | +0.23(+0.49%) |
Oct 14, 2021 | 46.38 | 46.38 | 46.37 | 46.48 | 5,248 | +0.38(+0.83%) |
Oct 13, 2021 | 45.90 | 46.10 | 45.81 | 46.10 | 3,195 | +0.56(+1.23%) |
Oct 12, 2021 | 45.53 | 45.65 | 45.51 | 45.54 | 3,183 | +0.02(+0.05%) |
Oct 11, 2021 | 45.67 | 45.71 | 45.50 | 45.52 | 2,922 | -0.16(-0.35%) |
Oct 08, 2021 | 45.69 | 45.74 | 45.68 | 45.68 | 3,760 | -0.15(-0.34%) |
Oct 07, 2021 | 45.87 | 45.90 | 45.83 | 45.83 | 7,601 | +0.27(+0.60%) |
Oct 06, 2021 | 45.12 | 45.63 | 45.12 | 45.56 | 31,929 | -0.34(-0.74%) |
Oct 05, 2021 | 45.96 | 45.99 | 45.89 | 45.90 | 3,607 | +0.16(+0.35%) |
Oct 04, 2021 | 46.14 | 46.11 | 45.64 | 45.74 | 4,081 | -0.37(-0.80%) |
Oct 01, 2021 | 46.08 | 46.21 | 45.94 | 46.11 | 4,161 | -0.10(-0.21%) |
Sep 30, 2021 | 46.39 | 46.41 | 46.21 | 46.21 | 2,366 | +0.12(+0.25%) |
Sep 29, 2021 | 46.46 | 46.46 | 46.09 | 46.09 | 5,311 | -0.23(-0.50%) |
Sep 28, 2021 | 46.59 | 46.80 | 46.26 | 46.32 | 9,360 | -1.17(-2.46%) |
Sep 27, 2021 | 47.52 | 47.67 | 47.40 | 47.49 | 9,453 | -0.53(-1.11%) |
Sep 24, 2021 | 48.02 | 48.24 | 47.93 | 48.02 | 5,436 | -0.59(-1.21%) |
Sep 23, 2021 | 48.49 | 48.66 | 48.49 | 48.61 | 5,196 | +0.37(+0.77%) |
Sep 22, 2021 | 48.14 | 48.49 | 48.14 | 48.24 | 2,968 | -0.31(-0.63%) |
Sep 21, 2021 | 48.65 | 48.71 | 48.51 | 48.55 | 4,807 | +0.46(+0.95%) |
Sep 20, 2021 | 47.92 | 48.21 | 47.76 | 48.09 | 9,865 | -0.59(-1.21%) |
Sep 17, 2021 | 49.00 | 49.00 | 48.45 | 48.68 | 18,400 | -0.50(-1.02%) |
Sep 16, 2021 | 49.01 | 49.18 | 48.85 | 49.18 | 4,608 | +0.12(+0.24%) |
Sep 15, 2021 | 49.03 | 49.09 | 48.95 | 49.06 | 8,810 | +0.06(+0.13%) |
Sep 14, 2021 | 49.10 | 49.18 | 49.04 | 49.00 | 7,591 | -0.06(-0.13%) |
Sep 13, 2021 | 49.27 | 49.27 | 48.93 | 49.06 | 8,044 | +0.07(+0.15%) |
Sep 10, 2021 | 49.51 | 49.51 | 48.99 | 48.99 | 15,347 | -0.12(-0.24%) |
Sep 09, 2021 | 49.17 | 49.27 | 49.06 | 49.11 | 3,501 | -0.04(-0.08%) |
Sep 08, 2021 | 49.29 | 49.29 | 49.08 | 49.15 | 6,179 | -0.29(-0.58%) |
Sep 07, 2021 | 49.55 | 49.62 | 49.40 | 49.44 | 7,362 | -0.14(-0.29%) |
Sep 03, 2021 | 49.43 | 49.58 | 49.35 | 49.58 | 2,326 | +0.29(+0.60%) |
Sep 02, 2021 | 49.45 | 49.45 | 49.20 | 49.29 | 7,308 | +0.33(+0.67%) |
Sep 01, 2021 | 48.91 | 49.11 | 48.91 | 48.96 | 5,414 | +0.33(+0.67%) |
Aug 31, 2021 | 48.66 | 48.75 | 48.63 | 48.63 | 991 | -0.15(-0.30%) |
Aug 30, 2021 | 48.72 | 48.84 | 48.66 | 48.78 | 4,062 | +0.08(+0.15%) |
Aug 27, 2021 | 48.34 | 48.71 | 48.34 | 48.70 | 11,075 | +0.48(+1.00%) |
Aug 26, 2021 | 48.30 | 48.37 | 48.14 | 48.22 | 4,840 | -0.14(-0.29%) |
Aug 25, 2021 | 48.28 | 48.38 | 48.28 | 48.36 | 3,490 | -0.30(-0.61%) |
Aug 24, 2021 | 48.67 | 48.72 | 48.63 | 48.66 | 3,508 | -0.08(-0.17%) |
Aug 23, 2021 | 48.75 | 48.75 | 48.70 | 48.74 | 1,385 | +0.39(+0.80%) |
Aug 20, 2021 | 48.08 | 48.35 | 48.08 | 48.35 | 2,330 | +0.28(+0.58%) |
Aug 19, 2021 | 47.88 | 48.11 | 47.88 | 48.08 | 4,684 | -0.36(-0.75%) |
Aug 18, 2021 | 48.51 | 48.69 | 48.44 | 48.44 | 2,150 | -0.13(-0.28%) |
Aug 17, 2021 | 48.45 | 48.57 | 48.27 | 48.57 | 4,813 | -0.13(-0.26%) |
Aug 16, 2021 | 48.59 | 48.71 | 48.59 | 48.70 | 4,365 | +0.05(+0.10%) |
Aug 13, 2021 | 48.56 | 48.74 | 48.56 | 48.65 | 3,645 | +0.28(+0.58%) |
Aug 12, 2021 | 48.35 | 48.40 | 48.24 | 48.37 | 1,938 | +0.08(+0.16%) |
Aug 11, 2021 | 48.31 | 48.31 | 48.25 | 48.29 | 1,362 | +0.30(+0.63%) |
Aug 10, 2021 | 48.01 | 48.04 | 47.90 | 47.99 | 2,755 | +0.02(+0.04%) |
Aug 09, 2021 | 48.07 | 48.07 | 47.97 | 47.97 | 2,047 | +0.04(+0.09%) |
Aug 06, 2021 | 48.19 | 48.19 | 47.93 | 47.93 | 3,344 | -0.65(-1.34%) |
Aug 05, 2021 | 48.62 | 48.62 | 48.52 | 48.58 | 2,912 | +0.32(+0.67%) |
Aug 04, 2021 | 48.38 | 48.38 | 48.15 | 48.26 | 4,261 | +0.05(+0.10%) |
Aug 03, 2021 | 48.10 | 48.24 | 48.02 | 48.21 | 3,581 | +0.29(+0.61%) |
Aug 02, 2021 | 48.04 | 48.11 | 47.92 | 47.92 | 2,280 | +0.19(+0.40%) |
Jul 30, 2021 | 47.86 | 47.90 | 47.61 | 47.73 | 2,305 | -0.19(-0.40%) |
Jul 29, 2021 | 47.91 | 48.03 | 47.91 | 47.92 | 2,978 | +0.18(+0.37%) |
Jul 28, 2021 | 47.55 | 47.83 | 47.55 | 47.74 | 4,388 | +0.30(+0.63%) |
Jul 27, 2021 | 47.43 | 47.47 | 47.28 | 47.44 | 6,485 | +0.02(+0.04%) |
Jul 26, 2021 | 47.40 | 47.52 | 47.26 | 47.42 | 10,963 | +0.00(+0.01%) |
Jul 23, 2021 | 47.43 | 47.57 | 47.34 | 47.42 | 35,722 | +0.14(+0.29%) |
Jul 22, 2021 | 47.28 | 47.35 | 47.16 | 47.28 | 2,061 | +0.28(+0.60%) |
Jul 21, 2021 | 46.77 | 47.09 | 46.72 | 47.00 | 7,448 | +0.39(+0.84%) |
Jul 20, 2021 | 46.27 | 46.64 | 46.20 | 46.61 | 3,604 | +0.43(+0.94%) |
Jul 19, 2021 | 46.28 | 46.38 | 46.01 | 46.18 | 18,238 | -0.55(-1.17%) |
Jul 16, 2021 | 46.88 | 46.94 | 46.73 | 46.73 | 4,672 | -0.12(-0.25%) |
Jul 15, 2021 | 46.82 | 46.90 | 46.74 | 46.85 | 4,594 | -0.25(-0.53%) |
Jul 14, 2021 | 47.08 | 47.35 | 47.08 | 47.09 | 3,743 | +0.15(+0.32%) |
Jul 13, 2021 | 47.13 | 47.13 | 46.89 | 46.94 | 2,242 | -0.05(-0.12%) |
Jul 12, 2021 | 46.92 | 47.08 | 46.92 | 47.00 | 1,386 | +0.34(+0.74%) |
Jul 09, 2021 | 46.47 | 46.67 | 46.45 | 46.66 | 3,413 | +0.54(+1.17%) |
Jul 08, 2021 | 46.06 | 46.22 | 45.92 | 46.12 | 3,197 | -0.37(-0.79%) |
Jul 07, 2021 | 46.50 | 46.56 | 46.39 | 46.48 | 7,438 | +0.29(+0.62%) |
Jul 06, 2021 | 46.29 | 46.29 | 46.05 | 46.20 | 4,241 | -0.02(-0.04%) |
Jul 02, 2021 | 46.09 | 46.22 | 45.92 | 46.22 | 35,577 | +0.22(+0.47%) |
Jul 01, 2021 | 45.97 | 46.07 | 45.86 | 46.00 | 3,395 | +0.10(+0.22%) |
Jun 30, 2021 | 45.90 | 46.01 | 45.74 | 45.90 | 4,376 | -0.25(-0.54%) |
Jun 29, 2021 | 46.23 | 46.26 | 46.14 | 46.14 | 5,234 | -0.02(-0.05%) |
Jun 28, 2021 | 46.21 | 46.21 | 46.12 | 46.17 | 3,970 | -0.02(-0.05%) |
Jun 25, 2021 | 46.27 | 46.48 | 46.13 | 46.19 | 5,412 | +0.14(+0.31%) |
Jun 24, 2021 | 46.06 | 46.09 | 45.88 | 46.05 | 4,928 | +0.33(+0.72%) |
Jun 23, 2021 | 45.88 | 45.96 | 45.68 | 45.72 | 6,814 | -0.17(-0.38%) |
Jun 22, 2021 | 45.76 | 45.94 | 45.75 | 45.89 | 32,761 | -0.31(-0.66%) |
Jun 21, 2021 | 45.73 | 46.20 | 45.73 | 46.20 | 2,156 | +0.46(+1.01%) |
Jun 18, 2021 | 45.78 | 45.81 | 45.64 | 45.74 | 3,736 | -0.55(-1.20%) |
Jun 17, 2021 | 46.16 | 46.29 | 46.16 | 46.29 | 1,676 | -0.38(-0.81%) |
Jun 16, 2021 | 47.02 | 47.06 | 46.62 | 46.67 | 4,289 | -0.08(-0.17%) |
Jun 15, 2021 | 46.86 | 46.86 | 46.65 | 46.75 | 2,354 | +0.04(+0.08%) |
Jun 14, 2021 | 46.74 | 46.74 | 46.62 | 46.72 | 2,096 | +0.11(+0.23%) |
Jun 11, 2021 | 46.66 | 46.66 | 46.46 | 46.61 | 3,927 | +0.11(+0.23%) |
Jun 10, 2021 | 46.51 | 46.51 | 46.41 | 46.50 | 2,770 | +0.15(+0.33%) |
Jun 09, 2021 | 46.38 | 46.41 | 46.32 | 46.35 | 7,326 | +0.08(+0.17%) |
Jun 08, 2021 | 46.38 | 46.38 | 46.15 | 46.27 | 5,508 | +0.03(+0.07%) |
Jun 07, 2021 | 46.23 | 46.30 | 46.12 | 46.24 | 9,753 | +0.25(+0.54%) |
Jun 04, 2021 | 45.90 | 46.06 | 45.90 | 45.99 | 2,387 | +0.41(+0.90%) |
Jun 03, 2021 | 45.58 | 45.67 | 45.51 | 45.58 | 5,070 | -0.24(-0.52%) |
Jun 02, 2021 | 45.80 | 45.90 | 45.75 | 45.81 | 4,286 | -0.09(-0.19%) |