Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.16 | 47.70 | 46.70 | 46.90 | 411,349 | -0.30(-0.64%) |
May 27, 2022 | 47.08 | 47.48 | 47.02 | 47.20 | 341,532 | +0.04(+0.08%) |
May 26, 2022 | 47.33 | 47.69 | 46.78 | 47.16 | 484,809 | +0.01(+0.02%) |
May 25, 2022 | 46.74 | 47.34 | 46.49 | 47.15 | 620,581 | +0.46(+0.98%) |
May 24, 2022 | 47.11 | 47.11 | 46.38 | 46.70 | 496,548 | -0.28(-0.60%) |
May 23, 2022 | 46.39 | 47.23 | 46.13 | 46.98 | 136,856 | +0.78(+1.68%) |
May 20, 2022 | 46.18 | 46.55 | 45.56 | 46.20 | 232,089 | +0.18(+0.40%) |
May 19, 2022 | 45.92 | 46.39 | 45.79 | 46.02 | 317,583 | -0.07(-0.16%) |
May 18, 2022 | 46.45 | 46.93 | 45.86 | 46.09 | 322,267 | -0.61(-1.31%) |
May 17, 2022 | 46.71 | 47.07 | 46.42 | 46.70 | 382,535 | +0.31(+0.67%) |
May 16, 2022 | 45.67 | 46.70 | 45.37 | 46.39 | 301,047 | +0.87(+1.91%) |
May 13, 2022 | 44.85 | 45.54 | 44.34 | 45.52 | 443,718 | +0.73(+1.63%) |
May 12, 2022 | 45.36 | 45.36 | 44.13 | 44.79 | 646,195 | -0.59(-1.31%) |
May 11, 2022 | 45.59 | 46.38 | 45.27 | 45.39 | 538,751 | -0.27(-0.58%) |
May 10, 2022 | 45.38 | 46.29 | 45.31 | 45.65 | 521,580 | +0.50(+1.11%) |
May 09, 2022 | 46.96 | 47.08 | 44.49 | 45.15 | 1,182,351 | -2.40(-5.04%) |
May 06, 2022 | 48.21 | 48.48 | 47.30 | 47.55 | 661,796 | -0.94(-1.94%) |
May 05, 2022 | 49.16 | 49.40 | 48.22 | 48.49 | 983,658 | -0.91(-1.83%) |
May 04, 2022 | 49.19 | 49.53 | 48.69 | 49.39 | 590,449 | +0.39(+0.80%) |
May 03, 2022 | 48.81 | 49.41 | 48.65 | 49.00 | 423,766 | +0.26(+0.53%) |
May 02, 2022 | 49.72 | 49.77 | 48.31 | 48.74 | 406,632 | -1.07(-2.15%) |
Apr 29, 2022 | 51.31 | 51.43 | 49.64 | 49.81 | 377,410 | -1.63(-3.16%) |
Apr 28, 2022 | 51.51 | 51.71 | 51.20 | 51.44 | 447,811 | +0.05(+0.09%) |
Apr 27, 2022 | 51.79 | 51.88 | 51.20 | 51.40 | 483,696 | -0.23(-0.44%) |
Apr 26, 2022 | 52.59 | 52.70 | 51.63 | 51.63 | 274,860 | -1.08(-2.05%) |
Apr 25, 2022 | 52.83 | 52.96 | 51.89 | 52.70 | 332,384 | -0.22(-0.41%) |
Apr 22, 2022 | 53.84 | 53.84 | 52.42 | 52.92 | 329,659 | -1.43(-2.63%) |
Apr 21, 2022 | 55.81 | 55.93 | 54.30 | 54.35 | 390,158 | -1.34(-2.41%) |
Apr 20, 2022 | 54.88 | 59.04 | 54.85 | 55.70 | 843,016 | +2.20(+4.12%) |
Apr 19, 2022 | 53.39 | 53.73 | 53.30 | 53.49 | 297,323 | -0.16(-0.31%) |
Apr 18, 2022 | 54.13 | 54.56 | 53.58 | 53.66 | 256,948 | -0.52(-0.96%) |
Apr 14, 2022 | 53.88 | 54.47 | 53.72 | 54.18 | 318,240 | +0.39(+0.73%) |
Apr 13, 2022 | 53.56 | 54.06 | 52.75 | 53.78 | 453,181 | +0.37(+0.68%) |
Apr 12, 2022 | 53.79 | 54.04 | 53.39 | 53.42 | 227,230 | -0.15(-0.27%) |
Apr 11, 2022 | 53.67 | 53.81 | 53.07 | 53.56 | 379,662 | +0.06(+0.12%) |
Apr 08, 2022 | 53.47 | 53.84 | 53.13 | 53.50 | 279,193 | +0.33(+0.62%) |
Apr 07, 2022 | 52.81 | 53.39 | 52.39 | 53.17 | 338,808 | +0.48(+0.92%) |
Apr 06, 2022 | 52.31 | 53.07 | 52.31 | 52.69 | 331,207 | +0.38(+0.72%) |
Apr 05, 2022 | 51.84 | 52.89 | 51.84 | 52.31 | 328,348 | +0.29(+0.56%) |
Apr 04, 2022 | 52.25 | 52.37 | 51.86 | 52.02 | 290,225 | -0.24(-0.46%) |
Apr 01, 2022 | 52.02 | 52.31 | 51.71 | 52.26 | 228,303 | +0.35(+0.67%) |
Mar 31, 2022 | 51.51 | 52.23 | 51.07 | 51.91 | 380,740 | +0.51(+1.00%) |
Mar 30, 2022 | 50.88 | 51.52 | 50.79 | 51.40 | 370,095 | +0.80(+1.57%) |
Mar 29, 2022 | 50.08 | 50.72 | 50.06 | 50.60 | 359,557 | +0.53(+1.06%) |
Mar 28, 2022 | 49.89 | 50.23 | 49.70 | 50.07 | 307,640 | +0.09(+0.18%) |
Mar 25, 2022 | 49.13 | 49.98 | 48.80 | 49.98 | 607,835 | +1.18(+2.42%) |
Mar 24, 2022 | 48.74 | 49.01 | 48.41 | 48.80 | 257,602 | +0.24(+0.49%) |
Mar 23, 2022 | 49.15 | 49.16 | 48.54 | 48.56 | 317,632 | -0.48(-0.97%) |
Mar 22, 2022 | 48.89 | 49.19 | 48.71 | 49.04 | 262,894 | +0.09(+0.19%) |
Mar 21, 2022 | 49.19 | 49.24 | 48.73 | 48.95 | 338,636 | -0.11(-0.22%) |
Mar 18, 2022 | 49.14 | 49.26 | 48.89 | 49.06 | 409,795 | -0.22(-0.45%) |
Mar 17, 2022 | 48.85 | 49.59 | 48.82 | 49.27 | 454,400 | +0.40(+0.82%) |
Mar 16, 2022 | 49.01 | 49.25 | 48.31 | 48.87 | 332,725 | -0.05(-0.11%) |
Mar 15, 2022 | 49.11 | 49.16 | 48.53 | 48.93 | 322,098 | -0.02(-0.04%) |
Mar 14, 2022 | 49.45 | 49.46 | 48.84 | 48.95 | 396,831 | -0.34(-0.69%) |
Mar 11, 2022 | 49.29 | 49.67 | 49.08 | 49.28 | 384,264 | +0.13(+0.26%) |
Mar 10, 2022 | 48.72 | 49.42 | 49.16 | 406,178 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.75 | 49.10 | 48.20 | 48.84 | 445,654 | +0.30(+0.62%) |
Mar 08, 2022 | 49.26 | 49.31 | 48.44 | 48.53 | 451,362 | -0.69(-1.40%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.48 | 49.22 | 358,554 | +0.63(+1.31%) |
Mar 04, 2022 | 47.88 | 49.10 | 47.75 | 48.59 | 382,342 | +0.23(+0.47%) |
Mar 03, 2022 | 48.41 | 48.91 | 48.30 | 48.36 | 306,222 | +0.09(+0.19%) |
Mar 02, 2022 | 46.83 | 48.40 | 46.83 | 48.27 | 424,867 | +1.65(+3.54%) |
Mar 01, 2022 | 46.70 | 47.24 | 46.28 | 46.62 | 311,588 | -0.15(-0.33%) |
Feb 28, 2022 | 46.47 | 46.93 | 46.43 | 46.78 | 632,114 | -0.17(-0.37%) |
Feb 25, 2022 | 46.74 | 47.21 | 46.82 | 46.95 | 416,642 | +0.51(+1.09%) |
Feb 24, 2022 | 45.93 | 46.53 | 45.76 | 46.44 | 586,734 | -0.36(-0.77%) |
Feb 23, 2022 | 47.45 | 47.67 | 46.54 | 46.80 | 292,436 | -0.47(-1.00%) |
Feb 22, 2022 | 47.12 | 47.36 | 46.83 | 47.27 | 282,515 | +0.15(+0.31%) |
Feb 18, 2022 | 47.13 | 0 | -0.89(-1.85%) | |||
Feb 17, 2022 | 47.70 | 48.21 | 47.69 | 48.02 | 233,776 | +0.05(+0.11%) |
Feb 16, 2022 | 47.36 | 48.37 | 47.36 | 47.96 | 322,099 | +0.61(+1.28%) |
Feb 15, 2022 | 47.08 | 47.47 | 46.83 | 47.36 | 368,744 | +0.43(+0.91%) |
Feb 14, 2022 | 46.69 | 47.00 | 46.20 | 46.93 | 707,026 | +0.34(+0.74%) |
Feb 11, 2022 | 46.52 | 46.91 | 46.28 | 46.59 | 421,640 | +0.03(+0.06%) |
Feb 10, 2022 | 47.00 | 47.33 | 46.42 | 46.56 | 247,041 | -0.63(-1.34%) |
Feb 09, 2022 | 47.13 | 47.37 | 46.70 | 47.19 | 276,579 | +0.28(+0.60%) |
Feb 08, 2022 | 46.35 | 47.02 | 46.35 | 46.91 | 305,052 | +0.42(+0.90%) |
Feb 07, 2022 | 46.56 | 46.67 | 46.21 | 46.49 | 252,709 | +0.12(+0.25%) |
Feb 04, 2022 | 46.34 | 46.62 | 46.15 | 46.38 | 301,845 | -0.24(-0.51%) |
Feb 03, 2022 | 46.65 | 47.05 | 46.61 | 300,597 | -0.02(-0.04%) | |
Feb 02, 2022 | 46.26 | 46.65 | 46.26 | 46.63 | 303,855 | +0.55(+1.20%) |
Feb 01, 2022 | 45.85 | 46.13 | 45.67 | 46.08 | 319,233 | +0.12(+0.26%) |
Jan 31, 2022 | 46.01 | 45.85 | 45.96 | 456,287 | -0.32(-0.69%) | |
Jan 28, 2022 | 45.42 | 46.29 | 45.39 | 46.28 | 651,197 | +0.87(+1.92%) |
Jan 27, 2022 | 44.40 | 45.76 | 44.18 | 45.41 | 735,595 | +1.24(+2.81%) |
Jan 26, 2022 | 44.43 | 45.16 | 44.02 | 44.17 | 969,781 | -0.01(-0.02%) |
Jan 25, 2022 | 43.44 | 44.47 | 42.89 | 44.18 | 535,705 | +0.63(+1.46%) |
Jan 24, 2022 | 43.57 | 43.83 | 42.65 | 43.54 | 544,991 | -0.47(-1.07%) |
Jan 21, 2022 | 44.30 | 44.43 | 43.90 | 44.01 | 359,211 | -0.56(-1.26%) |
Jan 20, 2022 | 45.04 | 45.24 | 44.49 | 44.57 | 327,854 | -0.47(-1.05%) |
Jan 19, 2022 | 45.44 | 45.72 | 44.84 | 45.05 | 299,419 | -0.48(-1.06%) |
Jan 18, 2022 | 44.83 | 45.62 | 44.66 | 45.53 | 433,001 | +0.81(+1.80%) |
Jan 14, 2022 | 44.72 | 0 | +0.06(+0.14%) | |||
Jan 13, 2022 | 44.61 | 44.98 | 44.60 | 44.66 | 266,610 | +0.08(+0.18%) |
Jan 12, 2022 | 44.82 | 44.82 | 44.37 | 44.57 | 476,615 | -0.11(-0.24%) |
Jan 11, 2022 | 44.10 | 44.83 | 43.82 | 44.68 | 270,899 | +0.51(+1.15%) |
Jan 10, 2022 | 44.33 | 44.45 | 43.71 | 44.18 | 351,269 | +0.01(+0.02%) |
Jan 07, 2022 | 43.42 | 44.20 | 43.41 | 44.17 | 230,453 | +0.56(+1.29%) |
Jan 06, 2022 | 43.86 | 44.08 | 43.39 | 43.60 | 322,868 | -0.20(-0.46%) |
Jan 05, 2022 | 43.55 | 44.27 | 43.28 | 43.80 | 485,105 | +0.38(+0.88%) |
Jan 04, 2022 | 43.29 | 43.71 | 43.18 | 43.42 | 376,279 | +0.16(+0.38%) |
Jan 03, 2022 | 43.19 | 43.41 | 43.01 | 43.26 | 252,751 | +0.10(+0.23%) |
Dec 31, 2021 | 42.80 | 43.23 | 42.80 | 43.16 | 216,879 | +0.44(+1.04%) |
Dec 30, 2021 | 42.68 | 42.88 | 42.57 | 42.72 | 198,410 | +0.20(+0.47%) |
Dec 29, 2021 | 42.24 | 42.59 | 42.24 | 42.52 | 302,580 | +0.19(+0.45%) |
Dec 28, 2021 | 42.44 | 42.82 | 42.23 | 42.33 | 355,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.44 | 42.48 | 42.01 | 42.42 | 141,821 | +0.01(+0.02%) |
Dec 23, 2021 | 42.45 | 42.48 | 42.29 | 42.41 | 226,039 | +0.14(+0.32%) |
Dec 22, 2021 | 41.78 | 42.31 | 41.78 | 42.27 | 310,673 | +0.48(+1.15%) |
Dec 21, 2021 | 41.52 | 42.11 | 41.52 | 41.79 | 422,478 | +0.27(+0.65%) |
Dec 20, 2021 | 40.88 | 41.56 | 40.83 | 41.52 | 382,258 | +0.10(+0.24%) |
Dec 17, 2021 | 40.34 | 41.81 | 40.34 | 41.42 | 722,929 | +0.84(+2.08%) |
Dec 16, 2021 | 40.40 | 40.80 | 40.40 | 40.58 | 386,839 | +0.30(+0.74%) |
Dec 15, 2021 | 40.85 | 40.85 | 40.11 | 40.28 | 305,770 | -0.62(-1.51%) |
Dec 14, 2021 | 40.56 | 40.89 | 40.41 | 40.89 | 380,308 | +0.16(+0.40%) |
Dec 13, 2021 | 41.08 | 41.10 | 40.58 | 40.73 | 318,684 | -0.40(-0.97%) |
Dec 10, 2021 | 41.01 | 41.15 | 40.66 | 41.13 | 294,504 | +0.05(+0.13%) |
Dec 09, 2021 | 41.48 | 41.61 | 40.97 | 41.08 | 356,036 | -0.47(-1.13%) |
Dec 08, 2021 | 41.80 | 41.80 | 41.09 | 41.55 | 438,798 | -0.11(-0.26%) |
Dec 07, 2021 | 41.45 | 41.89 | 41.45 | 41.65 | 309,401 | +0.29(+0.69%) |
Dec 06, 2021 | 41.13 | 41.57 | 40.88 | 41.37 | 360,773 | +0.50(+1.23%) |
Dec 03, 2021 | 41.09 | 41.34 | 40.71 | 40.87 | 384,469 | -0.03(-0.07%) |
Dec 02, 2021 | 39.95 | 41.48 | 39.95 | 40.89 | 480,481 | +0.82(+2.06%) |
Dec 01, 2021 | 40.53 | 40.87 | 40.04 | 40.07 | 372,924 | +0.01(+0.02%) |
Nov 30, 2021 | 40.52 | 40.52 | 39.61 | 40.06 | 444,638 | -0.49(-1.22%) |
Nov 29, 2021 | 41.23 | 41.41 | 40.48 | 40.55 | 435,097 | -0.56(-1.35%) |
Nov 26, 2021 | 41.36 | 41.53 | 40.96 | 41.11 | 304,674 | -0.80(-1.90%) |
Nov 24, 2021 | 41.94 | 42.04 | 41.64 | 41.91 | 422,861 | -0.07(-0.17%) |
Nov 23, 2021 | 41.73 | 42.05 | 41.51 | 41.98 | 403,926 | +0.22(+0.54%) |
Nov 22, 2021 | 41.59 | 42.31 | 41.53 | 41.75 | 725,696 | +0.06(+0.15%) |
Nov 19, 2021 | 42.11 | 42.11 | 41.63 | 41.69 | 576,917 | -0.47(-1.11%) |
Nov 18, 2021 | 42.60 | 42.21 | 42.11 | 42.16 | 413,954 | -0.33(-0.78%) |
Nov 17, 2021 | 42.63 | 42.69 | 42.17 | 42.49 | 704,679 | -0.64(-1.48%) |
Nov 16, 2021 | 43.43 | 43.62 | 43.12 | 43.12 | 245,627 | -0.27(-0.62%) |
Nov 15, 2021 | 43.51 | 43.61 | 43.20 | 43.39 | 361,086 | +0.07(+0.17%) |
Nov 12, 2021 | 43.21 | 43.37 | 43.04 | 43.32 | 266,557 | -0.03(-0.06%) |
Nov 11, 2021 | 43.71 | 43.71 | 43.20 | 43.35 | 307,778 | -0.64(-1.45%) |
Nov 10, 2021 | 43.70 | 43.99 | 343,196 | +0.10(+0.22%) | ||
Nov 09, 2021 | 43.92 | 44.26 | 43.73 | 43.89 | 332,063 | +0.14(+0.33%) |
Nov 08, 2021 | 42.61 | 43.81 | 42.56 | 43.74 | 682,742 | +1.28(+3.02%) |
Nov 05, 2021 | 43.21 | 43.27 | 41.91 | 42.46 | 466,453 | -0.64(-1.48%) |
Nov 04, 2021 | 42.99 | 43.14 | 42.60 | 43.10 | 468,326 | +0.20(+0.46%) |
Nov 03, 2021 | 42.30 | 42.93 | 42.06 | 42.90 | 296,362 | +0.56(+1.33%) |
Nov 02, 2021 | 42.41 | 42.41 | 42.05 | 42.34 | 322,270 | -0.04(-0.08%) |
Nov 01, 2021 | 41.76 | 42.46 | 41.97 | 42.37 | 273,984 | +0.62(+1.48%) |
Oct 29, 2021 | 41.95 | 42.01 | 41.47 | 41.75 | 328,237 | -0.38(-0.89%) |
Oct 28, 2021 | 42.12 | 42.66 | 42.00 | 42.13 | 371,328 | -0.07(-0.17%) |
Oct 27, 2021 | 40.80 | 42.28 | 40.71 | 42.20 | 641,525 | +1.44(+3.54%) |
Oct 26, 2021 | 41.13 | 40.76 | 823,077 | -0.17(-0.42%) | ||
Oct 25, 2021 | 42.97 | 43.03 | 40.75 | 40.93 | 948,184 | -2.54(-5.84%) |
Oct 22, 2021 | 43.72 | 43.78 | 43.17 | 43.47 | 304,867 | -0.12(-0.27%) |
Oct 21, 2021 | 44.09 | 45.37 | 43.21 | 43.58 | 667,361 | -0.91(-2.05%) |
Oct 20, 2021 | 43.92 | 44.56 | 43.82 | 44.50 | 248,205 | +0.69(+1.58%) |
Oct 19, 2021 | 43.67 | 43.83 | 43.39 | 43.81 | 152,285 | +0.12(+0.27%) |
Oct 18, 2021 | 44.01 | 44.01 | 43.56 | 43.69 | 267,844 | -0.29(-0.65%) |
Oct 15, 2021 | 43.44 | 44.37 | 43.43 | 43.98 | 625,325 | +0.48(+1.09%) |
Oct 14, 2021 | 42.46 | 43.95 | 42.46 | 43.50 | 409,610 | +1.35(+3.21%) |
Oct 13, 2021 | 41.83 | 42.21 | 41.65 | 42.15 | 280,518 | +0.41(+0.99%) |
Oct 12, 2021 | 42.43 | 42.52 | 41.43 | 41.74 | 306,473 | -0.76(-1.79%) |
Oct 11, 2021 | 42.37 | 42.55 | 42.22 | 42.50 | 189,962 | +0.03(+0.06%) |
Oct 08, 2021 | 42.26 | 42.49 | 42.08 | 42.47 | 200,923 | +0.26(+0.62%) |
Oct 07, 2021 | 41.79 | 42.26 | 41.63 | 42.21 | 233,362 | +0.54(+1.29%) |
Oct 06, 2021 | 41.56 | 41.77 | 41.38 | 41.67 | 158,348 | -0.22(-0.51%) |
Oct 05, 2021 | 42.02 | 42.17 | 41.82 | 41.89 | 191,254 | -0.03(-0.06%) |
Oct 04, 2021 | 41.71 | 42.09 | 41.59 | 41.91 | 201,728 | +0.17(+0.41%) |
Oct 01, 2021 | 41.97 | 41.97 | 41.56 | 41.74 | 178,158 | -0.06(-0.15%) |
Sep 30, 2021 | 41.94 | 42.33 | 41.73 | 41.81 | 231,440 | -0.10(-0.24%) |
Sep 29, 2021 | 41.94 | 42.24 | 41.82 | 41.91 | 145,084 | -0.03(-0.06%) |
Sep 28, 2021 | 42.19 | 42.19 | 41.60 | 41.93 | 283,938 | -0.41(-0.97%) |
Sep 27, 2021 | 42.26 | 42.52 | 42.00 | 42.34 | 194,224 | +0.04(+0.08%) |
Sep 24, 2021 | 41.98 | 42.34 | 41.91 | 42.31 | 246,781 | +0.14(+0.34%) |
Sep 23, 2021 | 42.20 | 42.55 | 42.03 | 42.17 | 249,516 | +0.16(+0.38%) |
Sep 22, 2021 | 42.24 | 42.57 | 41.98 | 42.00 | 370,875 | -0.04(-0.09%) |
Sep 21, 2021 | 41.87 | 42.25 | 41.77 | 42.04 | 382,875 | +0.41(+0.99%) |
Sep 20, 2021 | 41.48 | 42.00 | 41.32 | 41.63 | 343,381 | -0.43(-1.02%) |
Sep 17, 2021 | 42.28 | 42.28 | 41.82 | 42.06 | 572,445 | -0.23(-0.55%) |
Sep 16, 2021 | 42.18 | 42.45 | 41.80 | 42.29 | 376,390 | +0.14(+0.34%) |
Sep 15, 2021 | 42.28 | 42.28 | 41.53 | 42.15 | 370,644 | -0.18(-0.42%) |
Sep 14, 2021 | 43.02 | 43.25 | 42.30 | 42.33 | 262,242 | -0.60(-1.40%) |
Sep 13, 2021 | 43.20 | 43.46 | 42.68 | 42.93 | 334,595 | +0.09(+0.21%) |
Sep 10, 2021 | 44.05 | 44.07 | 42.83 | 42.84 | 386,686 | -1.01(-2.31%) |
Sep 09, 2021 | 43.81 | 44.17 | 43.81 | 43.85 | 216,479 | -0.28(-0.63%) |
Sep 08, 2021 | 44.25 | 44.42 | 43.95 | 44.13 | 401,184 | +0.00(+0.00%) |
Sep 07, 2021 | 44.90 | 44.90 | 44.13 | 44.13 | 250,104 | -0.85(-1.89%) |
Sep 03, 2021 | 45.36 | 45.37 | 44.92 | 44.98 | 2,901,246 | -0.33(-0.72%) |
Sep 02, 2021 | 45.43 | 45.43 | 45.07 | 45.31 | 289,858 | +0.05(+0.12%) |
Sep 01, 2021 | 45.43 | 45.57 | 44.90 | 45.26 | 235,379 | +0.02(+0.04%) |
Aug 31, 2021 | 44.96 | 45.89 | 44.96 | 45.24 | 407,266 | +0.18(+0.39%) |
Aug 30, 2021 | 45.24 | 45.24 | 44.95 | 45.06 | 164,711 | +0.03(+0.06%) |
Aug 27, 2021 | 44.51 | 45.06 | 44.46 | 45.03 | 1,396,111 | +0.51(+1.16%) |
Aug 26, 2021 | 44.60 | 44.79 | 44.46 | 44.52 | 262,316 | -0.11(-0.24%) |
Aug 25, 2021 | 45.04 | 45.04 | 44.62 | 44.63 | 418,020 | -0.35(-0.77%) |
Aug 24, 2021 | 44.81 | 45.06 | 44.43 | 44.97 | 523,059 | +0.35(+0.78%) |
Aug 23, 2021 | 44.23 | 44.67 | 44.08 | 44.63 | 222,126 | +0.56(+1.27%) |
Aug 20, 2021 | 43.78 | 44.10 | 43.56 | 44.07 | 323,628 | +0.20(+0.44%) |
Aug 19, 2021 | 43.91 | 43.99 | 43.55 | 43.87 | 225,725 | -0.34(-0.76%) |
Aug 18, 2021 | 44.91 | 44.91 | 44.16 | 44.21 | 389,021 | -0.67(-1.48%) |
Aug 17, 2021 | 44.55 | 45.01 | 44.40 | 44.87 | 535,964 | +0.12(+0.28%) |
Aug 16, 2021 | 45.02 | 45.03 | 44.64 | 44.75 | 413,752 | -0.36(-0.81%) |
Aug 13, 2021 | 44.69 | 45.45 | 44.40 | 45.11 | 310,568 | +0.05(+0.12%) |
Aug 12, 2021 | 45.55 | 45.55 | 44.97 | 45.06 | 312,509 | -0.31(-0.68%) |
Aug 11, 2021 | 45.16 | 45.37 | 45.00 | 45.37 | 380,353 | +0.35(+0.77%) |
Aug 10, 2021 | 44.80 | 45.28 | 44.80 | 45.03 | 655,761 | +0.12(+0.28%) |
Aug 09, 2021 | 45.36 | 45.38 | 44.83 | 44.90 | 270,621 | -0.45(-1.00%) |
Aug 06, 2021 | 45.70 | 45.73 | 45.30 | 45.35 | 311,984 | -0.16(-0.35%) |
Aug 05, 2021 | 45.42 | 45.69 | 45.29 | 45.51 | 280,042 | +0.24(+0.53%) |
Aug 04, 2021 | 45.30 | 45.62 | 45.15 | 45.27 | 314,407 | -0.05(-0.12%) |
Aug 03, 2021 | 45.50 | 45.90 | 45.19 | 45.33 | 350,764 | +0.04(+0.10%) |
Aug 02, 2021 | 45.39 | 45.55 | 45.02 | 45.28 | 144,451 | +0.00(+0.00%) |
Jul 30, 2021 | 45.25 | 45.73 | 45.14 | 45.28 | 402,134 | +0.05(+0.12%) |
Jul 29, 2021 | 45.21 | 45.50 | 45.21 | 45.23 | 256,767 | +0.02(+0.04%) |
Jul 28, 2021 | 45.42 | 45.44 | 44.90 | 45.21 | 429,531 | -0.20(-0.43%) |
Jul 27, 2021 | 45.48 | 45.55 | 45.02 | 45.41 | 278,130 | -0.15(-0.33%) |
Jul 26, 2021 | 45.32 | 45.71 | 45.32 | 45.56 | 337,629 | +0.04(+0.08%) |
Jul 23, 2021 | 45.66 | 45.80 | 45.20 | 45.52 | 375,807 | -0.09(-0.19%) |
Jul 22, 2021 | 45.35 | 45.70 | 44.86 | 45.61 | 416,559 | +0.12(+0.27%) |
Jul 21, 2021 | 46.87 | 47.23 | 45.42 | 45.49 | 382,648 | -1.36(-2.90%) |
Jul 20, 2021 | 46.69 | 47.04 | 46.57 | 46.84 | 168,554 | +0.09(+0.19%) |
Jul 19, 2021 | 46.97 | 47.08 | 46.47 | 46.76 | 499,617 | -0.57(-1.20%) |
Jul 16, 2021 | 46.97 | 47.55 | 46.86 | 47.32 | 236,631 | +0.43(+0.93%) |
Jul 15, 2021 | 47.20 | 47.20 | 46.32 | 46.89 | 494,314 | -0.53(-1.12%) |
Jul 14, 2021 | 47.31 | 47.68 | 47.31 | 47.42 | 196,980 | +0.09(+0.19%) |
Jul 13, 2021 | 47.41 | 47.46 | 47.09 | 47.33 | 202,719 | -0.02(-0.04%) |
Jul 12, 2021 | 47.69 | 47.69 | 47.14 | 47.35 | 370,420 | -0.18(-0.37%) |
Jul 09, 2021 | 47.52 | 47.66 | 47.19 | 47.53 | 212,474 | +0.17(+0.36%) |
Jul 08, 2021 | 46.89 | 47.36 | 46.82 | 47.36 | 191,139 | +0.00(+0.00%) |
Jul 07, 2021 | 47.72 | 47.76 | 46.93 | 47.36 | 205,059 | +0.01(+0.02%) |
Jul 06, 2021 | 47.56 | 47.61 | 46.99 | 47.35 | 264,510 | -0.37(-0.78%) |
Jul 02, 2021 | 47.33 | 47.83 | 47.18 | 47.72 | 206,072 | +0.56(+1.19%) |
Jul 01, 2021 | 47.11 | 47.39 | 47.07 | 47.16 | 101,309 | +0.01(+0.02%) |
Jun 30, 2021 | 46.84 | 47.23 | 46.71 | 47.15 | 374,233 | +0.27(+0.57%) |
Jun 29, 2021 | 46.81 | 47.35 | 46.81 | 46.89 | 302,106 | +0.17(+0.36%) |
Jun 28, 2021 | 46.84 | 47.02 | 46.53 | 46.72 | 314,834 | +0.05(+0.11%) |
Jun 25, 2021 | 46.49 | 46.69 | 46.37 | 46.67 | 372,678 | +0.23(+0.50%) |
Jun 24, 2021 | 46.76 | 47.03 | 46.29 | 46.44 | 285,126 | -0.11(-0.23%) |
Jun 23, 2021 | 46.50 | 46.66 | 46.21 | 46.54 | 444,455 | +0.09(+0.19%) |
Jun 22, 2021 | 46.09 | 46.60 | 45.81 | 46.45 | 329,060 | +0.22(+0.48%) |
Jun 21, 2021 | 45.80 | 46.42 | 45.69 | 46.23 | 362,065 | +0.60(+1.32%) |
Jun 18, 2021 | 45.61 | 46.07 | 45.55 | 45.63 | 939,422 | -0.37(-0.81%) |
Jun 17, 2021 | 45.79 | 46.21 | 45.77 | 46.00 | 287,815 | +0.05(+0.12%) |
Jun 16, 2021 | 46.56 | 46.77 | 45.79 | 45.95 | 272,959 | -0.51(-1.09%) |
Jun 15, 2021 | 45.72 | 46.47 | 45.56 | 46.45 | 371,905 | +0.73(+1.59%) |
Jun 14, 2021 | 45.66 | 45.76 | 45.45 | 45.73 | 239,370 | +0.12(+0.25%) |
Jun 11, 2021 | 45.84 | 45.88 | 45.50 | 45.61 | 165,800 | -0.20(-0.45%) |
Jun 10, 2021 | 45.89 | 46.03 | 45.58 | 45.81 | 199,058 | +0.04(+0.10%) |
Jun 09, 2021 | 46.03 | 46.08 | 45.66 | 45.77 | 298,946 | -0.15(-0.33%) |
Jun 08, 2021 | 46.42 | 46.52 | 45.89 | 45.92 | 199,696 | -0.42(-0.91%) |
Jun 07, 2021 | 46.26 | 46.48 | 45.96 | 46.34 | 326,665 | +0.42(+0.92%) |
Jun 04, 2021 | 45.41 | 45.95 | 45.36 | 45.92 | 2,913,974 | +0.63(+1.40%) |
Jun 03, 2021 | 44.89 | 45.40 | 44.89 | 45.29 | 167,777 | +0.08(+0.17%) |
Jun 02, 2021 | 45.33 | 45.52 | 45.04 | 45.21 | 248,198 | +0.04(+0.10%) |