Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.07 | 42.31 | 41.88 | 42.08 | 2,474 | -0.38(-0.89%) |
May 27, 2022 | 42.10 | 42.50 | 42.06 | 42.46 | 18,221 | +0.93(+2.24%) |
May 26, 2022 | 41.42 | 41.66 | 41.38 | 41.53 | 8,601 | +0.93(+2.28%) |
May 25, 2022 | 40.35 | 40.74 | 40.33 | 40.60 | 21,648 | +0.47(+1.18%) |
May 24, 2022 | 39.78 | 40.32 | 39.59 | 40.13 | 8,205 | -0.18(-0.45%) |
May 23, 2022 | 40.14 | 40.37 | 40.05 | 40.31 | 5,257 | +0.52(+1.31%) |
May 20, 2022 | 40.17 | 40.17 | 39.04 | 39.79 | 9,036 | -0.06(-0.14%) |
May 19, 2022 | 39.77 | 40.07 | 39.61 | 39.85 | 6,723 | -0.10(-0.24%) |
May 18, 2022 | 41.21 | 41.21 | 39.91 | 39.94 | 8,552 | -1.68(-4.04%) |
May 17, 2022 | 41.27 | 41.67 | 41.09 | 41.62 | 3,399 | +0.91(+2.23%) |
May 16, 2022 | 40.85 | 40.96 | 40.53 | 40.72 | 3,211 | -0.14(-0.33%) |
May 13, 2022 | 40.56 | 41.03 | 40.56 | 40.85 | 6,213 | +0.86(+2.15%) |
May 12, 2022 | 39.71 | 40.22 | 39.50 | 39.99 | 9,364 | +0.24(+0.61%) |
May 11, 2022 | 40.67 | 40.92 | 39.75 | 39.75 | 33,635 | -0.54(-1.35%) |
May 10, 2022 | 40.97 | 40.97 | 39.93 | 40.29 | 10,343 | -0.16(-0.41%) |
May 09, 2022 | 41.00 | 41.08 | 40.38 | 40.46 | 15,044 | -1.03(-2.49%) |
May 06, 2022 | 41.17 | 41.66 | 41.00 | 41.49 | 6,687 | -0.16(-0.37%) |
May 05, 2022 | 42.80 | 42.80 | 41.55 | 41.65 | 11,735 | -1.47(-3.41%) |
May 04, 2022 | 41.89 | 43.12 | 41.84 | 43.12 | 5,493 | +1.13(+2.68%) |
May 03, 2022 | 41.74 | 42.17 | 41.74 | 41.99 | 11,952 | +0.45(+1.09%) |
May 02, 2022 | 41.38 | 41.83 | 40.80 | 41.54 | 25,507 | +0.15(+0.35%) |
Apr 29, 2022 | 42.63 | 42.63 | 41.40 | 41.40 | 28,488 | -1.35(-3.15%) |
Apr 28, 2022 | 42.15 | 42.92 | 41.91 | 42.74 | 7,365 | +0.68(+1.62%) |
Apr 27, 2022 | 42.47 | 42.55 | 41.94 | 42.06 | 4,943 | +0.03(+0.07%) |
Apr 26, 2022 | 42.90 | 42.90 | 42.03 | 42.03 | 3,878 | -1.06(-2.47%) |
Apr 25, 2022 | 42.29 | 43.10 | 42.22 | 43.10 | 4,690 | +0.23(+0.54%) |
Apr 22, 2022 | 43.62 | 43.69 | 42.85 | 42.87 | 4,208 | -1.28(-2.91%) |
Apr 21, 2022 | 45.08 | 45.08 | 44.09 | 44.15 | 5,014 | -0.55(-1.23%) |
Apr 20, 2022 | 44.28 | 44.81 | 44.28 | 44.70 | 1,895 | +0.49(+1.11%) |
Apr 19, 2022 | 43.69 | 44.27 | 43.68 | 44.21 | 2,969 | +0.78(+1.81%) |
Apr 18, 2022 | 43.52 | 43.61 | 43.32 | 43.43 | 3,108 | -0.12(-0.28%) |
Apr 14, 2022 | 43.92 | 43.92 | 43.55 | 43.55 | 7,877 | -0.28(-0.63%) |
Apr 13, 2022 | 43.54 | 43.86 | 43.44 | 43.83 | 8,393 | +0.41(+0.95%) |
Apr 12, 2022 | 44.01 | 44.01 | 43.29 | 43.41 | 4,148 | -0.09(-0.21%) |
Apr 11, 2022 | 43.80 | 43.99 | 43.51 | 43.51 | 3,234 | -0.41(-0.94%) |
Apr 08, 2022 | 43.88 | 44.16 | 43.81 | 43.92 | 3,750 | +0.02(+0.05%) |
Apr 07, 2022 | 43.66 | 44.02 | 43.48 | 43.90 | 6,509 | +0.27(+0.61%) |
Apr 06, 2022 | 43.50 | 43.69 | 43.42 | 43.63 | 4,437 | -0.14(-0.31%) |
Apr 05, 2022 | 44.04 | 44.13 | 43.73 | 43.76 | 4,371 | -0.46(-1.04%) |
Apr 04, 2022 | 44.13 | 44.24 | 44.06 | 44.22 | 3,365 | +0.04(+0.08%) |
Apr 01, 2022 | 44.27 | 44.27 | 43.98 | 44.19 | 3,763 | +0.07(+0.16%) |
Mar 31, 2022 | 44.80 | 44.86 | 44.12 | 44.12 | 2,802 | -0.60(-1.35%) |
Mar 30, 2022 | 45.02 | 45.12 | 44.69 | 44.72 | 16,059 | -0.45(-0.99%) |
Mar 29, 2022 | 44.86 | 45.21 | 44.83 | 45.17 | 8,178 | +0.69(+1.56%) |
Mar 28, 2022 | 44.25 | 44.47 | 44.22 | 44.47 | 2,325 | +0.06(+0.13%) |
Mar 25, 2022 | 44.13 | 44.42 | 44.09 | 44.42 | 13,389 | +0.30(+0.68%) |
Mar 24, 2022 | 43.81 | 44.12 | 43.81 | 44.12 | 6,715 | +0.51(+1.16%) |
Mar 23, 2022 | 44.17 | 44.17 | 43.61 | 43.61 | 6,312 | -0.66(-1.49%) |
Mar 22, 2022 | 44.40 | 44.40 | 44.17 | 44.27 | 5,403 | +0.27(+0.61%) |
Mar 21, 2022 | 44.08 | 44.24 | 43.80 | 44.00 | 14,368 | -0.14(-0.32%) |
Mar 18, 2022 | 43.58 | 44.14 | 43.56 | 44.14 | 4,409 | +0.51(+1.17%) |
Mar 17, 2022 | 43.36 | 43.63 | 43.20 | 43.63 | 3,139 | +0.43(+1.00%) |
Mar 16, 2022 | 43.01 | 43.20 | 42.51 | 43.20 | 4,669 | +0.75(+1.76%) |
Mar 15, 2022 | 42.17 | 42.45 | 42.05 | 42.45 | 2,249 | +0.72(+1.73%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.60 | 41.73 | 11,576 | -0.16(-0.39%) |
Mar 11, 2022 | 42.50 | 42.50 | 41.89 | 41.89 | 6,844 | -0.42(-0.99%) |
Mar 10, 2022 | 42.17 | 42.31 | 41.87 | 42.31 | 18,532 | -0.14(-0.33%) |
Mar 09, 2022 | 42.30 | 42.70 | 42.28 | 42.45 | 5,827 | +0.92(+2.21%) |
Mar 08, 2022 | 41.58 | 42.31 | 41.44 | 41.54 | 13,453 | -0.26(-0.62%) |
Mar 07, 2022 | 42.62 | 42.62 | 41.80 | 41.80 | 19,608 | -1.18(-2.74%) |
Mar 04, 2022 | 42.78 | 42.98 | 42.58 | 42.97 | 7,747 | -0.39(-0.90%) |
Mar 03, 2022 | 43.42 | 43.55 | 43.04 | 43.36 | 11,047 | +0.05(+0.11%) |
Mar 02, 2022 | 42.89 | 43.39 | 42.76 | 43.31 | 8,085 | +1.03(+2.43%) |
Mar 01, 2022 | 43.02 | 43.02 | 42.14 | 42.29 | 9,180 | -0.69(-1.60%) |
Feb 28, 2022 | 42.69 | 43.18 | 42.53 | 42.98 | 16,671 | -0.24(-0.56%) |
Feb 25, 2022 | 41.98 | 43.22 | 42.45 | 43.22 | 11,467 | +1.12(+2.67%) |
Feb 24, 2022 | 40.95 | 42.12 | 40.92 | 42.09 | 15,695 | +0.43(+1.03%) |
Feb 23, 2022 | 42.60 | 42.73 | 41.64 | 41.66 | 47,044 | -0.69(-1.62%) |
Feb 22, 2022 | 42.94 | 42.97 | 42.21 | 42.35 | 12,491 | -0.54(-1.26%) |
Feb 18, 2022 | 42.89 | 0 | -0.16(-0.38%) | |||
Feb 17, 2022 | 43.60 | 43.60 | 43.00 | 43.05 | 15,683 | -0.78(-1.78%) |
Feb 16, 2022 | 43.59 | 43.93 | 43.48 | 43.84 | 9,886 | +0.12(+0.27%) |
Feb 15, 2022 | 43.66 | 43.74 | 43.50 | 43.72 | 5,411 | +0.71(+1.66%) |
Feb 14, 2022 | 43.32 | 43.32 | 42.79 | 43.01 | 14,901 | -0.35(-0.80%) |
Feb 11, 2022 | 44.14 | 44.19 | 43.25 | 43.35 | 11,273 | -0.66(-1.49%) |
Feb 10, 2022 | 44.63 | 44.77 | 43.73 | 44.01 | 14,613 | -0.73(-1.63%) |
Feb 09, 2022 | 44.35 | 44.77 | 44.35 | 44.74 | 34,962 | +0.66(+1.49%) |
Feb 08, 2022 | 43.79 | 44.08 | 43.79 | 44.08 | 7,311 | +0.58(+1.34%) |
Feb 07, 2022 | 43.63 | 43.82 | 43.47 | 43.50 | 9,373 | -0.03(-0.07%) |
Feb 04, 2022 | 43.55 | 43.90 | 43.32 | 43.53 | 7,405 | -0.17(-0.39%) |
Feb 03, 2022 | 44.20 | 43.68 | 43.70 | 25,685 | -0.68(-1.54%) | |
Feb 02, 2022 | 44.05 | 44.38 | 43.89 | 44.38 | 5,415 | +0.41(+0.93%) |
Feb 01, 2022 | 43.62 | 43.97 | 43.44 | 43.97 | 12,208 | +0.32(+0.73%) |
Jan 31, 2022 | 42.74 | 43.65 | 43.65 | 6,543 | +0.83(+1.95%) | |
Jan 28, 2022 | 41.86 | 42.82 | 41.71 | 42.82 | 8,269 | +0.60(+1.43%) |
Jan 27, 2022 | 43.07 | 43.21 | 42.04 | 42.22 | 10,228 | -0.27(-0.64%) |
Jan 26, 2022 | 43.15 | 43.47 | 42.44 | 42.49 | 4,770 | -0.25(-0.59%) |
Jan 25, 2022 | 42.29 | 43.18 | 42.18 | 42.75 | 23,286 | -0.77(-1.77%) |
Jan 24, 2022 | 42.52 | 43.52 | 41.88 | 43.51 | 14,804 | +0.42(+0.96%) |
Jan 21, 2022 | 43.47 | 43.80 | 43.08 | 43.10 | 28,996 | -0.53(-1.23%) |
Jan 20, 2022 | 44.61 | 44.83 | 43.63 | 43.63 | 20,537 | -0.64(-1.45%) |
Jan 19, 2022 | 45.01 | 45.01 | 44.26 | 44.27 | 8,997 | -0.48(-1.06%) |
Jan 18, 2022 | 44.95 | 45.06 | 44.74 | 44.75 | 5,656 | -0.80(-1.77%) |
Jan 14, 2022 | 45.55 | 0 | -0.07(-0.15%) | |||
Jan 13, 2022 | 46.18 | 46.30 | 45.62 | 45.62 | 19,962 | -0.44(-0.96%) |
Jan 12, 2022 | 46.07 | 46.07 | 45.82 | 46.06 | 6,395 | +0.18(+0.38%) |
Jan 11, 2022 | 45.59 | 45.95 | 45.56 | 45.89 | 11,163 | +0.25(+0.54%) |
Jan 10, 2022 | 45.21 | 45.64 | 45.08 | 45.64 | 16,941 | -0.08(-0.18%) |
Jan 07, 2022 | 45.89 | 46.05 | 45.69 | 45.72 | 4,023 | -0.26(-0.57%) |
Jan 06, 2022 | 45.82 | 46.14 | 45.78 | 45.98 | 180,463 | +0.09(+0.19%) |
Jan 05, 2022 | 46.70 | 46.82 | 45.86 | 45.90 | 15,377 | -0.73(-1.56%) |
Jan 04, 2022 | 46.58 | 46.74 | 46.55 | 46.62 | 40,783 | +0.31(+0.66%) |
Jan 03, 2022 | 46.65 | 46.65 | 46.11 | 46.32 | 6,757 | -0.31(-0.66%) |
Dec 31, 2021 | 46.50 | 46.71 | 46.49 | 46.62 | 8,727 | +0.11(+0.25%) |
Dec 30, 2021 | 46.79 | 46.79 | 46.51 | 46.51 | 3,954 | -0.17(-0.36%) |
Dec 29, 2021 | 46.49 | 46.75 | 46.49 | 46.68 | 11,106 | +0.26(+0.55%) |
Dec 28, 2021 | 46.49 | 46.50 | 46.39 | 46.42 | 2,524 | +0.10(+0.21%) |
Dec 27, 2021 | 45.71 | 46.32 | 45.71 | 46.32 | 7,439 | +0.71(+1.56%) |
Dec 23, 2021 | 45.68 | 45.75 | 45.61 | 45.61 | 13,105 | +0.23(+0.50%) |
Dec 22, 2021 | 45.08 | 45.41 | 45.08 | 45.38 | 18,253 | +0.39(+0.86%) |
Dec 21, 2021 | 44.69 | 45.00 | 44.58 | 45.00 | 6,593 | +0.70(+1.57%) |
Dec 20, 2021 | 44.35 | 44.35 | 43.79 | 44.30 | 5,609 | -0.58(-1.29%) |
Dec 17, 2021 | 44.91 | 45.41 | 44.85 | 44.88 | 16,723 | -0.42(-0.93%) |
Dec 16, 2021 | 45.84 | 45.88 | 45.30 | 45.30 | 8,146 | -0.14(-0.32%) |
Dec 15, 2021 | 45.01 | 45.50 | 44.83 | 45.44 | 6,660 | +0.55(+1.22%) |
Dec 14, 2021 | 45.08 | 45.20 | 44.79 | 44.90 | 4,740 | -0.29(-0.64%) |
Dec 13, 2021 | 45.26 | 45.33 | 45.16 | 45.19 | 4,912 | -0.30(-0.65%) |
Dec 10, 2021 | 45.50 | 45.51 | 45.26 | 45.48 | 8,098 | +0.27(+0.60%) |
Dec 09, 2021 | 45.41 | 45.53 | 45.21 | 45.21 | 13,676 | -0.44(-0.97%) |
Dec 08, 2021 | 45.38 | 45.70 | 45.38 | 45.66 | 5,451 | +0.20(+0.45%) |
Dec 07, 2021 | 45.46 | 45.71 | 45.45 | 45.45 | 7,283 | +0.67(+1.49%) |
Dec 06, 2021 | 44.32 | 44.97 | 44.32 | 44.79 | 11,923 | +0.54(+1.21%) |
Dec 03, 2021 | 44.64 | 44.64 | 43.95 | 44.25 | 5,595 | -0.22(-0.50%) |
Dec 02, 2021 | 43.64 | 44.69 | 43.64 | 44.47 | 6,083 | +1.04(+2.38%) |
Dec 01, 2021 | 44.52 | 44.84 | 43.44 | 43.44 | 8,648 | -0.39(-0.90%) |
Nov 30, 2021 | 44.79 | 44.79 | 43.83 | 43.83 | 6,614 | -1.38(-3.06%) |
Nov 29, 2021 | 45.10 | 45.34 | 44.84 | 45.21 | 5,959 | +0.34(+0.76%) |
Nov 26, 2021 | 45.05 | 45.26 | 44.74 | 44.87 | 4,585 | -1.04(-2.26%) |
Nov 24, 2021 | 45.69 | 45.92 | 45.69 | 45.91 | 4,440 | +0.09(+0.19%) |
Nov 23, 2021 | 45.80 | 45.82 | 45.61 | 45.82 | 5,559 | +0.12(+0.26%) |
Nov 22, 2021 | 45.74 | 46.09 | 45.69 | 45.70 | 10,348 | +0.05(+0.10%) |
Nov 19, 2021 | 45.68 | 45.92 | 45.66 | 45.66 | 4,978 | -0.15(-0.33%) |
Nov 18, 2021 | 45.92 | 45.86 | 45.81 | 45.81 | 8,921 | -0.16(-0.34%) |
Nov 17, 2021 | 46.07 | 46.07 | 45.86 | 45.97 | 534,501 | -0.34(-0.74%) |
Nov 16, 2021 | 46.07 | 46.45 | 46.07 | 46.31 | 8,665 | +0.24(+0.53%) |
Nov 15, 2021 | 46.24 | 46.24 | 46.02 | 46.07 | 3,001 | -0.02(-0.05%) |
Nov 12, 2021 | 45.98 | 46.12 | 45.85 | 46.09 | 14,142 | +0.28(+0.60%) |
Nov 11, 2021 | 45.66 | 45.84 | 45.66 | 45.81 | 3,721 | +0.20(+0.45%) |
Nov 10, 2021 | 45.61 | 45.56 | 45.61 | 4,867 | -0.25(-0.55%) | |
Nov 09, 2021 | 45.77 | 45.91 | 45.73 | 45.86 | 7,839 | +0.05(+0.10%) |
Nov 08, 2021 | 45.90 | 45.90 | 45.76 | 45.81 | 4,921 | +0.01(+0.03%) |
Nov 05, 2021 | 45.81 | 45.93 | 45.59 | 45.80 | 3,746 | +0.32(+0.69%) |
Nov 04, 2021 | 45.72 | 45.72 | 45.39 | 45.48 | 9,246 | -0.10(-0.23%) |
Nov 03, 2021 | 45.34 | 45.59 | 45.29 | 45.59 | 20,439 | +0.36(+0.79%) |
Nov 02, 2021 | 44.87 | 45.30 | 44.87 | 45.23 | 14,109 | +0.11(+0.25%) |
Nov 01, 2021 | 44.96 | 45.15 | 44.89 | 45.12 | 13,546 | +0.30(+0.66%) |
Oct 29, 2021 | 44.84 | 44.93 | 44.73 | 44.82 | 3,395 | +0.01(+0.03%) |
Oct 28, 2021 | 44.52 | 44.81 | 44.52 | 44.81 | 5,014 | +0.63(+1.43%) |
Oct 27, 2021 | 44.70 | 44.79 | 44.18 | 44.18 | 26,164 | -0.75(-1.67%) |
Oct 26, 2021 | 45.17 | 44.93 | 44.93 | 4,980 | -0.18(-0.40%) | |
Oct 25, 2021 | 45.09 | 45.30 | 45.06 | 45.11 | 8,580 | +0.06(+0.14%) |
Oct 22, 2021 | 45.13 | 45.17 | 44.96 | 45.04 | 3,880 | +0.19(+0.43%) |
Oct 21, 2021 | 44.68 | 44.85 | 44.63 | 44.85 | 25,279 | +0.18(+0.40%) |
Oct 20, 2021 | 44.60 | 44.74 | 44.60 | 44.67 | 4,068 | +0.36(+0.82%) |
Oct 19, 2021 | 44.27 | 44.35 | 44.24 | 44.31 | 3,903 | +0.18(+0.40%) |
Oct 18, 2021 | 43.68 | 44.15 | 43.68 | 44.13 | 3,662 | +0.12(+0.27%) |
Oct 15, 2021 | 44.07 | 44.18 | 44.01 | 44.01 | 4,851 | +0.20(+0.45%) |
Oct 14, 2021 | 42.97 | 43.81 | 42.97 | 43.81 | 2,879 | +0.82(+1.90%) |
Oct 13, 2021 | 42.99 | 43.13 | 42.62 | 43.00 | 9,291 | +0.04(+0.09%) |
Oct 12, 2021 | 43.00 | 43.16 | 42.96 | 42.96 | 323,304 | +0.01(+0.03%) |
Oct 11, 2021 | 43.18 | 43.42 | 42.94 | 42.94 | 26,659 | -0.31(-0.72%) |
Oct 08, 2021 | 43.36 | 43.36 | 43.16 | 43.26 | 5,339 | -0.00(-0.01%) |
Oct 07, 2021 | 42.99 | 43.52 | 42.99 | 43.26 | 14,390 | +0.47(+1.09%) |
Oct 06, 2021 | 42.47 | 42.79 | 42.12 | 42.79 | 54,687 | -0.03(-0.07%) |
Oct 05, 2021 | 42.65 | 42.98 | 42.44 | 42.82 | 3,976 | +0.38(+0.89%) |
Oct 04, 2021 | 42.70 | 42.70 | 42.36 | 42.44 | 4,248 | -0.31(-0.72%) |
Oct 01, 2021 | 42.31 | 42.99 | 42.17 | 42.75 | 6,828 | +0.40(+0.96%) |
Sep 30, 2021 | 43.11 | 43.11 | 42.34 | 42.34 | 9,889 | -0.65(-1.52%) |
Sep 29, 2021 | 43.01 | 43.21 | 42.95 | 43.00 | 4,137 | +0.07(+0.17%) |
Sep 28, 2021 | 43.44 | 43.44 | 42.93 | 42.93 | 9,394 | -0.72(-1.66%) |
Sep 27, 2021 | 43.61 | 43.78 | 43.61 | 43.65 | 4,391 | +0.10(+0.24%) |
Sep 24, 2021 | 43.35 | 43.58 | 43.35 | 43.54 | 3,392 | +0.08(+0.18%) |
Sep 23, 2021 | 43.55 | 43.70 | 43.47 | 43.47 | 5,252 | +0.51(+1.18%) |
Sep 22, 2021 | 42.76 | 43.19 | 42.76 | 42.96 | 5,943 | +0.46(+1.08%) |
Sep 21, 2021 | 42.74 | 42.74 | 42.39 | 42.50 | 9,568 | -0.10(-0.24%) |
Sep 20, 2021 | 42.55 | 42.63 | 42.19 | 42.60 | 12,353 | -0.68(-1.57%) |
Sep 17, 2021 | 43.63 | 43.63 | 43.23 | 43.28 | 6,736 | -0.40(-0.91%) |
Sep 16, 2021 | 43.65 | 43.76 | 43.57 | 43.68 | 21,202 | -0.10(-0.23%) |
Sep 15, 2021 | 43.32 | 43.82 | 43.32 | 43.78 | 5,261 | +0.42(+0.97%) |
Sep 14, 2021 | 43.57 | 43.57 | 43.31 | 43.36 | 3,593 | -0.35(-0.81%) |
Sep 13, 2021 | 43.92 | 43.92 | 43.56 | 43.71 | 6,179 | +0.10(+0.23%) |
Sep 10, 2021 | 43.87 | 43.96 | 43.61 | 43.61 | 4,295 | -0.28(-0.63%) |
Sep 09, 2021 | 44.19 | 44.19 | 43.89 | 43.89 | 5,723 | -0.12(-0.28%) |
Sep 08, 2021 | 43.89 | 44.02 | 43.81 | 44.02 | 386,426 | +0.00(+0.00%) |
Sep 07, 2021 | 44.42 | 44.42 | 43.99 | 44.02 | 6,327 | -0.53(-1.18%) |
Sep 03, 2021 | 44.63 | 44.63 | 44.49 | 44.54 | 5,288 | -0.09(-0.19%) |
Sep 02, 2021 | 44.60 | 44.63 | 44.52 | 44.63 | 4,464 | +0.29(+0.66%) |
Sep 01, 2021 | 44.42 | 44.42 | 44.34 | 44.34 | 2,375 | -0.02(-0.05%) |
Aug 31, 2021 | 44.41 | 44.41 | 44.35 | 44.36 | 4,465 | -0.09(-0.20%) |
Aug 30, 2021 | 44.44 | 44.62 | 44.42 | 44.45 | 2,681 | -0.06(-0.14%) |
Aug 27, 2021 | 44.20 | 44.54 | 44.20 | 44.52 | 16,231 | +0.51(+1.16%) |
Aug 26, 2021 | 44.24 | 44.24 | 43.99 | 44.01 | 4,340 | -0.30(-0.67%) |
Aug 25, 2021 | 43.95 | 44.35 | 43.95 | 44.30 | 1,415 | +0.34(+0.77%) |
Aug 24, 2021 | 43.97 | 44.07 | 43.97 | 43.97 | 5,668 | +0.18(+0.41%) |
Aug 23, 2021 | 43.76 | 43.85 | 43.75 | 43.79 | 5,762 | +0.26(+0.59%) |
Aug 20, 2021 | 43.34 | 43.59 | 43.33 | 43.53 | 4,244 | +0.39(+0.91%) |
Aug 19, 2021 | 43.23 | 43.26 | 43.14 | 43.14 | 1,301 | -0.18(-0.42%) |
Aug 18, 2021 | 43.77 | 43.79 | 43.32 | 43.32 | 1,939 | -0.43(-0.98%) |
Aug 17, 2021 | 43.83 | 43.83 | 43.38 | 43.75 | 8,727 | -0.42(-0.95%) |
Aug 16, 2021 | 44.08 | 44.17 | 44.04 | 44.17 | 5,317 | +0.10(+0.23%) |
Aug 13, 2021 | 44.09 | 44.11 | 44.03 | 44.07 | 5,927 | -0.01(-0.01%) |
Aug 12, 2021 | 44.08 | 44.08 | 43.94 | 44.08 | 5,090 | -0.04(-0.08%) |
Aug 11, 2021 | 43.89 | 44.11 | 43.80 | 44.11 | 16,515 | +0.38(+0.88%) |
Aug 10, 2021 | 43.71 | 43.78 | 43.70 | 43.73 | 4,762 | +0.28(+0.65%) |
Aug 09, 2021 | 43.44 | 43.57 | 43.35 | 43.45 | 5,219 | -0.11(-0.25%) |
Aug 06, 2021 | 43.49 | 43.58 | 43.49 | 43.56 | 4,172 | +0.26(+0.60%) |
Aug 05, 2021 | 43.26 | 43.35 | 43.18 | 43.30 | 2,394 | +0.22(+0.50%) |
Aug 04, 2021 | 43.28 | 43.33 | 43.08 | 43.08 | 21,837 | -0.36(-0.83%) |
Aug 03, 2021 | 43.14 | 43.44 | 43.07 | 43.44 | 2,715 | +0.42(+0.99%) |
Aug 02, 2021 | 43.57 | 43.57 | 43.02 | 43.02 | 24,794 | -0.06(-0.14%) |
Jul 30, 2021 | 43.13 | 43.17 | 43.06 | 43.08 | 3,246 | -0.08(-0.18%) |
Jul 29, 2021 | 42.95 | 43.25 | 42.95 | 43.16 | 11,125 | +0.48(+1.12%) |
Jul 28, 2021 | 42.72 | 42.80 | 42.39 | 42.68 | 11,199 | +0.05(+0.12%) |
Jul 27, 2021 | 42.64 | 42.66 | 42.38 | 42.63 | 10,371 | -0.12(-0.28%) |
Jul 26, 2021 | 42.57 | 42.84 | 42.57 | 42.74 | 4,407 | +0.11(+0.25%) |
Jul 23, 2021 | 42.51 | 42.64 | 42.51 | 42.64 | 7,021 | +0.42(+0.99%) |
Jul 22, 2021 | 42.20 | 42.22 | 42.15 | 42.22 | 5,267 | -0.22(-0.52%) |
Jul 21, 2021 | 42.56 | 42.57 | 42.38 | 42.44 | 5,292 | +0.36(+0.85%) |
Jul 20, 2021 | 41.25 | 42.15 | 41.25 | 42.08 | 10,566 | +0.91(+2.22%) |
Jul 19, 2021 | 41.36 | 41.89 | 40.96 | 41.17 | 10,001 | -0.72(-1.71%) |
Jul 16, 2021 | 42.36 | 42.36 | 41.87 | 41.89 | 3,042 | -0.36(-0.85%) |
Jul 15, 2021 | 42.16 | 42.32 | 42.10 | 42.25 | 5,593 | -0.04(-0.08%) |
Jul 14, 2021 | 42.49 | 42.69 | 42.21 | 42.28 | 11,796 | -0.06(-0.14%) |
Jul 13, 2021 | 42.65 | 42.65 | 42.31 | 42.34 | 38,052 | -0.52(-1.21%) |
Jul 12, 2021 | 42.55 | 42.86 | 42.55 | 42.86 | 18,573 | +0.12(+0.28%) |
Jul 09, 2021 | 42.32 | 42.74 | 42.19 | 42.74 | 6,919 | +0.78(+1.85%) |
Jul 08, 2021 | 41.96 | 42.13 | 41.84 | 41.96 | 4,504 | -0.59(-1.39%) |
Jul 07, 2021 | 42.28 | 42.59 | 42.28 | 42.55 | 12,274 | +0.23(+0.56%) |
Jul 06, 2021 | 42.52 | 42.52 | 42.00 | 42.32 | 11,823 | -0.39(-0.91%) |
Jul 02, 2021 | 42.59 | 42.71 | 42.55 | 42.71 | 6,889 | +0.10(+0.23%) |
Jul 01, 2021 | 42.42 | 42.68 | 42.42 | 42.61 | 4,305 | +0.24(+0.57%) |
Jun 30, 2021 | 42.27 | 42.37 | 42.23 | 42.37 | 5,004 | +0.07(+0.18%) |
Jun 29, 2021 | 42.34 | 42.51 | 42.24 | 42.29 | 7,179 | +0.04(+0.09%) |
Jun 28, 2021 | 42.48 | 42.48 | 42.14 | 42.25 | 6,119 | -0.14(-0.32%) |
Jun 25, 2021 | 42.16 | 42.40 | 42.14 | 42.39 | 10,270 | +0.29(+0.68%) |
Jun 24, 2021 | 42.01 | 42.15 | 41.95 | 42.10 | 6,086 | +0.24(+0.58%) |
Jun 23, 2021 | 41.94 | 42.01 | 41.86 | 41.86 | 3,356 | -0.11(-0.26%) |
Jun 22, 2021 | 41.92 | 42.03 | 41.91 | 41.97 | 7,392 | +0.10(+0.25%) |
Jun 21, 2021 | 41.68 | 41.90 | 41.68 | 41.87 | 4,213 | +0.65(+1.59%) |
Jun 18, 2021 | 41.47 | 41.47 | 41.21 | 41.21 | 6,867 | -0.60(-1.44%) |
Jun 17, 2021 | 42.04 | 42.04 | 41.56 | 41.81 | 5,833 | -0.28(-0.66%) |
Jun 16, 2021 | 42.34 | 42.34 | 42.04 | 42.09 | 4,727 | -0.34(-0.81%) |
Jun 15, 2021 | 42.37 | 42.53 | 42.37 | 42.44 | 4,702 | +0.02(+0.06%) |
Jun 14, 2021 | 42.42 | 42.42 | 42.28 | 42.41 | 10,983 | -0.16(-0.39%) |
Jun 11, 2021 | 42.52 | 42.58 | 42.40 | 42.58 | 6,274 | +0.16(+0.38%) |
Jun 10, 2021 | 42.47 | 42.53 | 42.39 | 42.42 | 13,871 | +0.06(+0.15%) |
Jun 09, 2021 | 42.45 | 42.53 | 42.35 | 42.35 | 5,042 | -0.18(-0.42%) |
Jun 08, 2021 | 42.45 | 42.57 | 42.29 | 42.53 | 10,626 | +0.13(+0.30%) |
Jun 07, 2021 | 42.39 | 42.40 | 42.32 | 42.40 | 5,560 | -0.14(-0.33%) |
Jun 04, 2021 | 42.45 | 42.54 | 42.36 | 42.54 | 3,397 | +0.27(+0.64%) |
Jun 03, 2021 | 42.07 | 42.32 | 42.01 | 42.27 | 61,269 | -0.03(-0.07%) |
Jun 02, 2021 | 42.40 | 42.41 | 42.29 | 42.30 | 6,742 | -0.08(-0.19%) |