Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.60 | 41.35 | 40.14 | 41.23 | 167,983 | +0.26(+0.64%) |
May 27, 2022 | 40.81 | 41.03 | 40.59 | 40.97 | 62,161 | +0.38(+0.94%) |
May 26, 2022 | 40.06 | 40.79 | 40.06 | 40.59 | 102,336 | +0.76(+1.90%) |
May 25, 2022 | 39.79 | 40.55 | 39.62 | 39.83 | 125,943 | +0.05(+0.12%) |
May 24, 2022 | 39.35 | 39.90 | 38.83 | 39.79 | 114,975 | +0.34(+0.87%) |
May 23, 2022 | 39.06 | 39.86 | 37.61 | 39.44 | 114,806 | +0.99(+2.57%) |
May 20, 2022 | 37.91 | 38.81 | 37.69 | 38.45 | 102,456 | +0.11(+0.29%) |
May 19, 2022 | 38.40 | 38.82 | 38.25 | 38.34 | 160,412 | -0.45(-1.15%) |
May 18, 2022 | 39.16 | 39.49 | 38.48 | 38.79 | 115,549 | -0.81(-2.05%) |
May 17, 2022 | 39.29 | 39.78 | 39.11 | 39.60 | 208,713 | +0.93(+2.41%) |
May 16, 2022 | 38.69 | 38.92 | 37.96 | 38.67 | 147,247 | -0.22(-0.58%) |
May 13, 2022 | 39.38 | 40.18 | 38.64 | 38.89 | 136,795 | -0.31(-0.78%) |
May 12, 2022 | 39.26 | 39.27 | 38.31 | 39.20 | 109,714 | -0.14(-0.36%) |
May 11, 2022 | 40.12 | 40.67 | 39.18 | 39.34 | 104,308 | -0.58(-1.46%) |
May 10, 2022 | 41.11 | 41.26 | 39.37 | 39.92 | 132,178 | -0.65(-1.60%) |
May 09, 2022 | 39.90 | 40.89 | 39.90 | 40.57 | 144,173 | +0.22(+0.55%) |
May 06, 2022 | 40.67 | 40.76 | 39.71 | 40.35 | 97,336 | -0.26(-0.64%) |
May 05, 2022 | 41.35 | 41.35 | 40.16 | 40.61 | 113,068 | -1.14(-2.73%) |
May 04, 2022 | 41.09 | 41.86 | 40.55 | 41.75 | 113,356 | +0.86(+2.11%) |
May 03, 2022 | 40.84 | 41.09 | 40.41 | 40.89 | 113,707 | +0.08(+0.20%) |
May 02, 2022 | 40.85 | 41.61 | 40.03 | 40.80 | 162,776 | +0.26(+0.64%) |
Apr 29, 2022 | 41.68 | 41.78 | 40.41 | 40.54 | 111,864 | -1.23(-2.95%) |
Apr 28, 2022 | 41.68 | 41.92 | 40.98 | 41.77 | 116,928 | +0.44(+1.05%) |
Apr 27, 2022 | 41.82 | 42.13 | 41.20 | 41.34 | 133,453 | -0.56(-1.33%) |
Apr 26, 2022 | 42.89 | 43.04 | 41.82 | 41.89 | 156,806 | -1.53(-3.52%) |
Apr 25, 2022 | 43.38 | 43.52 | 42.40 | 43.42 | 111,808 | -0.42(-0.95%) |
Apr 22, 2022 | 44.25 | 44.91 | 43.83 | 43.84 | 146,245 | -0.69(-1.56%) |
Apr 21, 2022 | 45.29 | 45.54 | 44.17 | 44.53 | 121,584 | -0.57(-1.25%) |
Apr 20, 2022 | 45.00 | 45.54 | 44.38 | 45.10 | 85,962 | +0.40(+0.89%) |
Apr 19, 2022 | 43.30 | 44.82 | 43.23 | 44.70 | 131,876 | +1.55(+3.58%) |
Apr 18, 2022 | 42.52 | 43.27 | 42.52 | 43.15 | 139,186 | +0.44(+1.02%) |
Apr 14, 2022 | 43.23 | 43.64 | 42.54 | 42.72 | 98,789 | -0.46(-1.07%) |
Apr 13, 2022 | 42.21 | 43.25 | 42.21 | 43.18 | 99,941 | +0.71(+1.68%) |
Apr 12, 2022 | 42.54 | 43.15 | 42.30 | 42.47 | 77,959 | +0.09(+0.22%) |
Apr 11, 2022 | 42.11 | 43.05 | 42.06 | 42.38 | 99,800 | +0.32(+0.77%) |
Apr 08, 2022 | 42.40 | 42.78 | 42.00 | 42.05 | 120,023 | -0.12(-0.29%) |
Apr 07, 2022 | 43.63 | 43.63 | 42.05 | 42.17 | 142,479 | -1.09(-2.53%) |
Apr 06, 2022 | 43.52 | 43.72 | 43.20 | 43.27 | 96,326 | -0.34(-0.79%) |
Apr 05, 2022 | 44.02 | 44.27 | 43.55 | 43.61 | 88,840 | -0.40(-0.91%) |
Apr 04, 2022 | 44.11 | 44.28 | 43.42 | 44.01 | 79,741 | -0.28(-0.63%) |
Apr 01, 2022 | 44.61 | 44.98 | 43.64 | 44.28 | 198,193 | -0.02(-0.04%) |
Mar 31, 2022 | 44.25 | 44.86 | 44.04 | 44.30 | 181,486 | -0.03(-0.06%) |
Mar 30, 2022 | 46.16 | 46.16 | 44.15 | 44.33 | 166,059 | -1.71(-3.72%) |
Mar 29, 2022 | 45.85 | 46.52 | 45.72 | 46.04 | 119,179 | +0.40(+0.87%) |
Mar 28, 2022 | 45.94 | 45.94 | 45.18 | 45.65 | 79,368 | -0.37(-0.81%) |
Mar 25, 2022 | 45.31 | 46.29 | 45.31 | 46.02 | 79,438 | +0.67(+1.47%) |
Mar 24, 2022 | 45.27 | 45.53 | 44.60 | 45.35 | 71,676 | +0.56(+1.26%) |
Mar 23, 2022 | 46.07 | 46.07 | 44.77 | 44.78 | 155,570 | -1.51(-3.26%) |
Mar 22, 2022 | 46.54 | 47.06 | 46.14 | 46.29 | 123,033 | +0.19(+0.42%) |
Mar 21, 2022 | 46.60 | 47.03 | 45.75 | 46.10 | 137,316 | -0.52(-1.11%) |
Mar 18, 2022 | 46.18 | 46.77 | 45.32 | 46.62 | 559,743 | +0.53(+1.15%) |
Mar 17, 2022 | 46.31 | 46.54 | 45.93 | 46.09 | 97,851 | -0.66(-1.41%) |
Mar 16, 2022 | 46.87 | 47.30 | 46.33 | 46.75 | 153,021 | +0.08(+0.18%) |
Mar 15, 2022 | 47.17 | 47.31 | 46.37 | 46.66 | 118,704 | -0.18(-0.38%) |
Mar 14, 2022 | 47.14 | 47.48 | 46.57 | 46.84 | 126,582 | +0.25(+0.54%) |
Mar 11, 2022 | 46.49 | 47.38 | 46.45 | 46.59 | 161,948 | +0.40(+0.86%) |
Mar 10, 2022 | 45.10 | 46.28 | 46.19 | 169,567 | +0.44(+0.95%) | |
Mar 09, 2022 | 45.35 | 46.55 | 45.35 | 45.76 | 275,768 | +1.52(+3.43%) |
Mar 08, 2022 | 44.95 | 45.36 | 44.18 | 44.24 | 186,950 | -0.42(-0.93%) |
Mar 07, 2022 | 44.98 | 45.70 | 44.64 | 44.66 | 331,798 | -0.40(-0.88%) |
Mar 04, 2022 | 45.17 | 45.43 | 44.55 | 45.05 | 116,377 | -0.95(-2.07%) |
Mar 03, 2022 | 45.76 | 46.01 | 45.28 | 46.01 | 117,668 | +0.37(+0.81%) |
Mar 02, 2022 | 44.37 | 46.00 | 44.37 | 45.64 | 98,910 | +1.66(+3.77%) |
Mar 01, 2022 | 45.74 | 45.89 | 43.54 | 43.98 | 155,714 | -1.98(-4.31%) |
Feb 28, 2022 | 45.46 | 46.04 | 45.19 | 45.96 | 129,629 | -0.19(-0.42%) |
Feb 25, 2022 | 45.20 | 46.26 | 45.53 | 46.16 | 92,458 | +1.46(+3.27%) |
Feb 24, 2022 | 44.44 | 44.88 | 43.46 | 44.69 | 182,971 | -1.07(-2.33%) |
Feb 23, 2022 | 46.62 | 47.01 | 45.66 | 45.76 | 93,888 | -0.54(-1.16%) |
Feb 22, 2022 | 46.62 | 46.73 | 46.13 | 46.29 | 103,752 | -0.40(-0.85%) |
Feb 18, 2022 | 46.69 | 0 | +0.33(+0.72%) | |||
Feb 17, 2022 | 47.22 | 47.34 | 46.26 | 46.36 | 85,443 | -1.40(-2.93%) |
Feb 16, 2022 | 47.32 | 47.91 | 47.22 | 47.76 | 132,915 | +0.23(+0.49%) |
Feb 15, 2022 | 47.19 | 47.80 | 47.16 | 47.53 | 124,293 | +0.86(+1.85%) |
Feb 14, 2022 | 47.16 | 47.35 | 46.49 | 46.66 | 93,456 | -0.44(-0.94%) |
Feb 11, 2022 | 47.28 | 48.12 | 46.85 | 47.11 | 192,957 | -0.33(-0.70%) |
Feb 10, 2022 | 47.30 | 47.60 | 46.88 | 47.44 | 257,977 | +0.09(+0.20%) |
Feb 09, 2022 | 47.57 | 48.27 | 47.19 | 47.35 | 177,914 | -0.59(-1.23%) |
Feb 08, 2022 | 46.61 | 48.00 | 46.61 | 47.94 | 144,159 | +1.68(+3.62%) |
Feb 07, 2022 | 46.33 | 46.58 | 46.04 | 46.26 | 79,303 | -0.06(-0.14%) |
Feb 04, 2022 | 45.70 | 46.57 | 45.17 | 46.33 | 118,041 | +0.74(+1.62%) |
Feb 03, 2022 | 45.61 | 45.59 | 130,169 | -0.16(-0.34%) | ||
Feb 02, 2022 | 45.28 | 45.84 | 44.95 | 45.75 | 324,962 | +0.25(+0.55%) |
Feb 01, 2022 | 46.07 | 46.48 | 43.78 | 45.50 | 324,470 | -2.44(-5.09%) |
Jan 31, 2022 | 46.97 | 48.02 | 47.94 | 189,964 | +0.33(+0.70%) | |
Jan 28, 2022 | 47.18 | 47.77 | 46.34 | 47.61 | 140,133 | +0.30(+0.64%) |
Jan 27, 2022 | 48.34 | 49.05 | 46.89 | 47.30 | 140,405 | -0.83(-1.72%) |
Jan 26, 2022 | 48.66 | 49.37 | 47.84 | 48.13 | 196,044 | -0.26(-0.53%) |
Jan 25, 2022 | 47.99 | 48.78 | 47.26 | 48.39 | 115,659 | +0.12(+0.25%) |
Jan 24, 2022 | 46.33 | 48.47 | 46.33 | 48.27 | 184,731 | +1.16(+2.46%) |
Jan 21, 2022 | 46.49 | 48.06 | 46.49 | 47.11 | 153,538 | +0.21(+0.45%) |
Jan 20, 2022 | 48.05 | 48.70 | 46.79 | 46.90 | 80,582 | -1.27(-2.64%) |
Jan 19, 2022 | 49.22 | 49.36 | 48.17 | 48.17 | 78,238 | -1.02(-2.08%) |
Jan 18, 2022 | 49.29 | 49.68 | 48.94 | 49.19 | 98,257 | -0.46(-0.93%) |
Jan 14, 2022 | 49.65 | 0 | +0.65(+1.34%) | |||
Jan 13, 2022 | 48.81 | 49.35 | 48.68 | 49.00 | 79,106 | +0.41(+0.85%) |
Jan 12, 2022 | 49.08 | 49.37 | 48.38 | 48.59 | 94,731 | -0.36(-0.73%) |
Jan 11, 2022 | 49.48 | 49.48 | 46.99 | 48.94 | 94,766 | -0.34(-0.69%) |
Jan 10, 2022 | 49.29 | 49.71 | 48.88 | 49.29 | 112,706 | -0.01(-0.02%) |
Jan 07, 2022 | 49.01 | 49.42 | 48.68 | 49.29 | 143,974 | +0.18(+0.38%) |
Jan 06, 2022 | 47.89 | 49.15 | 46.53 | 49.11 | 131,586 | +1.49(+3.13%) |
Jan 05, 2022 | 47.78 | 48.25 | 47.36 | 47.62 | 90,625 | -0.06(-0.12%) |
Jan 04, 2022 | 47.63 | 48.36 | 47.41 | 47.67 | 81,373 | +0.46(+0.98%) |
Jan 03, 2022 | 47.03 | 47.91 | 46.67 | 47.21 | 128,329 | +0.58(+1.24%) |
Dec 31, 2021 | 46.75 | 47.09 | 46.46 | 46.63 | 44,237 | -0.15(-0.32%) |
Dec 30, 2021 | 47.24 | 47.60 | 46.71 | 46.78 | 121,658 | -0.33(-0.70%) |
Dec 29, 2021 | 46.99 | 47.32 | 46.81 | 47.11 | 75,220 | +0.13(+0.27%) |
Dec 28, 2021 | 46.73 | 47.31 | 46.42 | 46.98 | 64,281 | +0.18(+0.37%) |
Dec 27, 2021 | 46.56 | 46.95 | 46.15 | 46.81 | 51,822 | +0.35(+0.75%) |
Dec 23, 2021 | 46.13 | 46.78 | 45.50 | 46.46 | 126,898 | +0.29(+0.64%) |
Dec 22, 2021 | 45.70 | 46.16 | 45.22 | 46.16 | 127,827 | +0.48(+1.05%) |
Dec 21, 2021 | 44.82 | 45.89 | 44.75 | 45.68 | 109,882 | +1.10(+2.46%) |
Dec 20, 2021 | 44.74 | 44.95 | 43.96 | 44.59 | 265,846 | -1.03(-2.26%) |
Dec 17, 2021 | 46.36 | 46.48 | 45.27 | 45.62 | 403,457 | -0.74(-1.59%) |
Dec 16, 2021 | 46.50 | 46.86 | 46.07 | 46.36 | 177,569 | +0.45(+0.98%) |
Dec 15, 2021 | 45.71 | 46.42 | 44.88 | 45.90 | 205,525 | +0.63(+1.38%) |
Dec 14, 2021 | 44.76 | 45.96 | 44.76 | 45.28 | 247,086 | +0.66(+1.49%) |
Dec 13, 2021 | 44.79 | 45.16 | 44.23 | 44.61 | 109,018 | -0.33(-0.74%) |
Dec 10, 2021 | 44.79 | 45.04 | 44.23 | 44.95 | 186,067 | +0.55(+1.25%) |
Dec 09, 2021 | 45.36 | 45.36 | 44.36 | 44.39 | 107,736 | -0.87(-1.91%) |
Dec 08, 2021 | 46.02 | 46.07 | 44.95 | 45.26 | 90,213 | -0.63(-1.37%) |
Dec 07, 2021 | 46.37 | 46.72 | 45.41 | 45.89 | 249,071 | -0.13(-0.28%) |
Dec 06, 2021 | 45.29 | 46.36 | 44.67 | 46.01 | 207,424 | +1.51(+3.40%) |
Dec 03, 2021 | 45.77 | 45.77 | 44.21 | 44.50 | 719,729 | -0.99(-2.17%) |
Dec 02, 2021 | 44.33 | 45.74 | 43.78 | 45.49 | 95,724 | +1.59(+3.63%) |
Dec 01, 2021 | 44.84 | 45.46 | 43.77 | 43.90 | 305,007 | +0.13(+0.29%) |
Nov 30, 2021 | 44.19 | 44.47 | 43.39 | 43.77 | 168,470 | -0.92(-2.06%) |
Nov 29, 2021 | 45.62 | 45.62 | 44.59 | 44.69 | 248,475 | -0.12(-0.27%) |
Nov 26, 2021 | 46.08 | 46.51 | 44.24 | 44.81 | 131,218 | -2.98(-6.23%) |
Nov 24, 2021 | 47.60 | 48.09 | 47.60 | 47.78 | 90,278 | -0.02(-0.04%) |
Nov 23, 2021 | 47.39 | 48.18 | 47.39 | 47.80 | 100,130 | +0.67(+1.43%) |
Nov 22, 2021 | 47.06 | 48.37 | 46.63 | 47.13 | 483,472 | +0.42(+0.91%) |
Nov 19, 2021 | 46.36 | 46.71 | 46.03 | 46.71 | 315,411 | -0.20(-0.43%) |
Nov 18, 2021 | 46.77 | 46.92 | 46.66 | 46.91 | 144,934 | +0.10(+0.22%) |
Nov 17, 2021 | 46.77 | 47.16 | 46.19 | 46.81 | 281,702 | -0.21(-0.45%) |
Nov 16, 2021 | 47.80 | 47.80 | 46.79 | 47.02 | 203,881 | -0.80(-1.68%) |
Nov 15, 2021 | 47.50 | 47.86 | 47.34 | 47.82 | 146,655 | +0.45(+0.95%) |
Nov 12, 2021 | 48.12 | 48.20 | 47.09 | 47.37 | 88,442 | -0.76(-1.57%) |
Nov 11, 2021 | 48.33 | 48.52 | 46.92 | 48.12 | 79,460 | -0.05(-0.11%) |
Nov 10, 2021 | 48.20 | 48.18 | 48.18 | 67,381 | +0.07(+0.15%) | |
Nov 09, 2021 | 47.95 | 48.35 | 47.44 | 48.11 | 80,953 | -0.17(-0.36%) |
Nov 08, 2021 | 48.13 | 48.50 | 47.89 | 48.28 | 58,858 | +0.21(+0.44%) |
Nov 05, 2021 | 47.43 | 48.42 | 47.43 | 48.07 | 103,094 | +1.16(+2.46%) |
Nov 04, 2021 | 47.25 | 47.25 | 46.29 | 46.91 | 80,288 | -0.86(-1.80%) |
Nov 03, 2021 | 46.31 | 48.15 | 45.65 | 47.78 | 106,382 | +1.31(+2.82%) |
Nov 02, 2021 | 47.19 | 47.20 | 46.30 | 46.47 | 118,719 | -0.61(-1.30%) |
Nov 01, 2021 | 46.33 | 47.14 | 45.94 | 47.08 | 222,984 | +1.14(+2.47%) |
Oct 29, 2021 | 45.86 | 46.14 | 45.52 | 45.94 | 108,919 | +0.13(+0.28%) |
Oct 28, 2021 | 45.65 | 45.49 | 45.81 | 82,297 | +0.56(+1.24%) | |
Oct 27, 2021 | 48.12 | 48.39 | 45.22 | 45.26 | 145,637 | -3.18(-6.57%) |
Oct 26, 2021 | 48.98 | 48.37 | 48.44 | 300,932 | +0.82(+1.71%) | |
Oct 25, 2021 | 47.21 | 47.77 | 46.83 | 47.62 | 112,656 | +0.52(+1.11%) |
Oct 22, 2021 | 46.70 | 47.18 | 46.66 | 47.10 | 115,228 | +0.51(+1.10%) |
Oct 21, 2021 | 46.82 | 46.88 | 46.11 | 46.58 | 109,956 | -0.25(-0.53%) |
Oct 20, 2021 | 45.80 | 46.83 | 45.77 | 46.83 | 131,292 | +1.00(+2.18%) |
Oct 19, 2021 | 46.05 | 46.14 | 45.65 | 45.83 | 75,726 | -0.17(-0.38%) |
Oct 18, 2021 | 45.70 | 46.29 | 46.07 | 46.01 | 105,923 | -0.06(-0.14%) |
Oct 15, 2021 | 46.75 | 46.95 | 46.01 | 46.07 | 139,825 | -0.14(-0.30%) |
Oct 14, 2021 | 46.08 | 46.25 | 45.59 | 46.21 | 99,267 | +0.52(+1.14%) |
Oct 13, 2021 | 45.64 | 45.81 | 44.80 | 45.69 | 83,336 | -0.07(-0.16%) |
Oct 12, 2021 | 45.77 | 46.03 | 45.42 | 45.76 | 75,524 | -0.08(-0.18%) |
Oct 11, 2021 | 46.47 | 46.50 | 45.36 | 45.84 | 111,676 | -0.31(-0.68%) |
Oct 08, 2021 | 45.75 | 46.49 | 44.90 | 46.15 | 150,595 | +0.23(+0.50%) |
Oct 07, 2021 | 45.77 | 46.11 | 42.95 | 45.92 | 179,539 | +0.60(+1.31%) |
Oct 06, 2021 | 45.44 | 45.77 | 44.45 | 45.33 | 77,286 | -0.44(-0.96%) |
Oct 05, 2021 | 45.83 | 46.09 | 45.39 | 45.77 | 128,889 | +0.09(+0.20%) |
Oct 04, 2021 | 45.37 | 45.75 | 45.20 | 45.68 | 128,282 | +0.46(+1.01%) |
Oct 01, 2021 | 44.42 | 45.58 | 41.78 | 45.22 | 220,721 | +1.15(+2.60%) |
Sep 30, 2021 | 44.81 | 45.07 | 44.07 | 44.07 | 96,037 | -0.55(-1.23%) |
Sep 29, 2021 | 44.36 | 44.74 | 43.84 | 44.62 | 141,474 | +0.41(+0.93%) |
Sep 28, 2021 | 45.42 | 45.42 | 44.11 | 44.21 | 113,943 | -1.05(-2.33%) |
Sep 27, 2021 | 43.83 | 45.60 | 43.57 | 45.26 | 221,302 | +1.77(+4.07%) |
Sep 24, 2021 | 43.45 | 44.12 | 42.28 | 43.50 | 114,021 | -0.04(-0.08%) |
Sep 23, 2021 | 42.72 | 44.00 | 41.82 | 43.53 | 88,947 | +1.19(+2.81%) |
Sep 22, 2021 | 41.96 | 42.69 | 41.95 | 42.34 | 113,505 | +0.73(+1.76%) |
Sep 21, 2021 | 41.98 | 41.99 | 41.38 | 41.61 | 110,586 | -0.23(-0.55%) |
Sep 20, 2021 | 41.74 | 42.05 | 41.11 | 41.84 | 113,848 | -0.82(-1.93%) |
Sep 17, 2021 | 42.86 | 43.34 | 42.33 | 42.66 | 648,706 | -0.07(-0.17%) |
Sep 16, 2021 | 43.26 | 43.28 | 42.53 | 42.73 | 113,007 | -0.22(-0.51%) |
Sep 15, 2021 | 42.40 | 43.06 | 42.40 | 42.95 | 128,636 | +0.68(+1.60%) |
Sep 14, 2021 | 43.06 | 43.26 | 42.14 | 42.28 | 177,378 | -0.62(-1.45%) |
Sep 13, 2021 | 42.84 | 43.13 | 42.48 | 42.90 | 125,267 | +0.55(+1.30%) |
Sep 10, 2021 | 42.97 | 42.59 | 42.23 | 42.35 | 139,062 | -0.24(-0.56%) |
Sep 09, 2021 | 42.91 | 43.28 | 42.59 | 42.59 | 111,079 | -0.27(-0.64%) |
Sep 08, 2021 | 43.47 | 43.56 | 42.71 | 42.86 | 122,774 | -0.62(-1.43%) |
Sep 07, 2021 | 43.19 | 43.74 | 43.03 | 43.49 | 174,247 | +0.51(+1.19%) |
Sep 03, 2021 | 43.31 | 43.49 | 42.89 | 42.97 | 68,485 | -0.13(-0.30%) |
Sep 02, 2021 | 42.67 | 43.46 | 42.67 | 43.10 | 114,741 | -0.09(-0.21%) |
Sep 01, 2021 | 43.26 | 43.26 | 42.69 | 43.19 | 85,390 | +0.08(+0.19%) |
Aug 31, 2021 | 43.18 | 43.57 | 42.99 | 43.11 | 98,037 | +0.08(+0.19%) |
Aug 30, 2021 | 44.21 | 44.45 | 42.94 | 43.03 | 77,867 | -0.96(-2.19%) |
Aug 27, 2021 | 42.84 | 44.09 | 42.84 | 43.99 | 97,776 | +1.40(+3.29%) |
Aug 26, 2021 | 42.80 | 43.60 | 42.47 | 42.59 | 111,377 | -0.95(-2.19%) |
Aug 25, 2021 | 43.47 | 44.00 | 43.44 | 43.54 | 87,854 | +0.21(+0.49%) |
Aug 24, 2021 | 43.31 | 43.54 | 43.01 | 43.33 | 147,439 | -0.03(-0.06%) |
Aug 23, 2021 | 43.39 | 43.53 | 42.80 | 43.36 | 58,998 | +0.31(+0.72%) |
Aug 20, 2021 | 41.98 | 43.10 | 41.84 | 43.05 | 100,395 | +0.85(+2.02%) |
Aug 19, 2021 | 41.96 | 42.40 | 41.63 | 42.19 | 94,615 | -0.19(-0.45%) |
Aug 18, 2021 | 42.85 | 43.26 | 42.30 | 42.39 | 90,337 | -0.53(-1.24%) |
Aug 17, 2021 | 42.85 | 43.98 | 42.43 | 42.92 | 107,941 | -0.28(-0.66%) |
Aug 16, 2021 | 43.14 | 43.56 | 42.32 | 43.20 | 73,481 | -0.14(-0.32%) |
Aug 13, 2021 | 43.64 | 43.64 | 43.17 | 43.34 | 72,206 | -0.38(-0.86%) |
Aug 12, 2021 | 44.27 | 44.27 | 43.52 | 43.72 | 74,349 | -0.32(-0.72%) |
Aug 11, 2021 | 43.36 | 44.06 | 42.77 | 44.03 | 90,079 | +0.83(+1.92%) |
Aug 10, 2021 | 42.44 | 43.21 | 42.19 | 43.20 | 61,705 | +0.64(+1.50%) |
Aug 09, 2021 | 43.02 | 43.22 | 42.34 | 42.57 | 61,008 | -0.50(-1.16%) |
Aug 06, 2021 | 41.97 | 43.38 | 41.97 | 43.07 | 116,955 | +1.41(+3.39%) |
Aug 05, 2021 | 41.25 | 41.67 | 41.23 | 41.65 | 76,020 | +0.72(+1.76%) |
Aug 04, 2021 | 41.01 | 41.52 | 40.86 | 40.93 | 71,204 | -0.62(-1.49%) |
Aug 03, 2021 | 41.23 | 41.79 | 40.39 | 41.55 | 113,913 | +0.55(+1.33%) |
Aug 02, 2021 | 41.74 | 42.49 | 40.94 | 41.01 | 114,851 | -0.59(-1.42%) |
Jul 30, 2021 | 41.88 | 42.36 | 41.40 | 41.60 | 110,455 | -0.30(-0.72%) |
Jul 29, 2021 | 42.21 | 42.35 | 41.65 | 41.90 | 97,485 | -0.02(-0.04%) |
Jul 28, 2021 | 41.43 | 42.37 | 40.94 | 41.92 | 129,720 | +0.72(+1.75%) |
Jul 27, 2021 | 40.59 | 41.52 | 40.23 | 41.20 | 103,857 | +0.18(+0.44%) |
Jul 26, 2021 | 40.73 | 41.55 | 40.58 | 41.02 | 149,520 | +0.43(+1.06%) |
Jul 23, 2021 | 40.38 | 40.78 | 39.90 | 40.59 | 103,518 | +0.73(+1.83%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.60 | 39.86 | 118,803 | -1.09(-2.67%) |
Jul 21, 2021 | 40.84 | 41.42 | 40.58 | 40.95 | 109,840 | +0.67(+1.65%) |
Jul 20, 2021 | 39.59 | 41.21 | 39.59 | 40.29 | 210,214 | +0.79(+2.01%) |
Jul 19, 2021 | 40.20 | 40.20 | 39.06 | 39.49 | 250,392 | -1.61(-3.93%) |
Jul 16, 2021 | 42.37 | 42.37 | 41.04 | 41.11 | 173,471 | -0.95(-2.26%) |
Jul 15, 2021 | 41.19 | 42.22 | 41.18 | 42.06 | 135,565 | +0.48(+1.16%) |
Jul 14, 2021 | 41.82 | 42.30 | 41.41 | 41.57 | 112,439 | -0.05(-0.11%) |
Jul 13, 2021 | 42.38 | 42.48 | 41.55 | 41.62 | 95,967 | -0.88(-2.06%) |
Jul 12, 2021 | 41.91 | 42.50 | 41.72 | 42.49 | 70,282 | +0.16(+0.39%) |
Jul 09, 2021 | 41.54 | 42.42 | 41.40 | 42.33 | 117,727 | +1.53(+3.75%) |
Jul 08, 2021 | 41.03 | 41.35 | 40.20 | 40.80 | 144,497 | -0.61(-1.48%) |
Jul 07, 2021 | 41.30 | 42.02 | 41.15 | 41.41 | 141,024 | -0.25(-0.59%) |
Jul 06, 2021 | 42.43 | 42.43 | 41.07 | 41.65 | 112,063 | -0.90(-2.12%) |
Jul 02, 2021 | 43.33 | 43.65 | 42.49 | 42.56 | 90,319 | -0.84(-1.93%) |
Jul 01, 2021 | 43.19 | 43.66 | 42.91 | 43.40 | 136,427 | +0.55(+1.28%) |
Jun 30, 2021 | 42.72 | 43.15 | 42.66 | 42.85 | 173,004 | -0.09(-0.21%) |
Jun 29, 2021 | 44.02 | 44.02 | 42.82 | 42.94 | 163,949 | -0.69(-1.59%) |
Jun 28, 2021 | 44.65 | 44.65 | 43.41 | 43.63 | 247,357 | -1.29(-2.86%) |
Jun 25, 2021 | 46.00 | 46.01 | 44.37 | 44.92 | 1,096,843 | -0.86(-1.87%) |
Jun 24, 2021 | 45.79 | 45.82 | 45.08 | 45.78 | 169,951 | +0.20(+0.44%) |
Jun 23, 2021 | 45.59 | 46.01 | 45.32 | 45.58 | 236,139 | +0.16(+0.36%) |
Jun 22, 2021 | 45.48 | 45.50 | 44.54 | 45.41 | 177,331 | -0.05(-0.10%) |
Jun 21, 2021 | 44.73 | 45.74 | 44.73 | 45.46 | 230,711 | +1.22(+2.76%) |
Jun 18, 2021 | 44.91 | 45.72 | 43.95 | 44.23 | 486,689 | -1.50(-3.27%) |
Jun 17, 2021 | 46.69 | 46.92 | 45.36 | 45.73 | 299,784 | -0.80(-1.72%) |
Jun 16, 2021 | 45.57 | 46.71 | 45.06 | 46.53 | 165,142 | +0.81(+1.78%) |
Jun 15, 2021 | 45.45 | 45.81 | 44.87 | 45.72 | 148,895 | +0.56(+1.23%) |
Jun 14, 2021 | 45.54 | 45.54 | 44.58 | 45.17 | 271,040 | -0.24(-0.52%) |
Jun 11, 2021 | 45.49 | 45.68 | 44.63 | 45.40 | 221,629 | +0.04(+0.08%) |
Jun 10, 2021 | 45.99 | 46.38 | 45.24 | 45.37 | 319,876 | -0.19(-0.42%) |
Jun 09, 2021 | 46.15 | 46.21 | 45.50 | 45.56 | 148,688 | -0.87(-1.87%) |
Jun 08, 2021 | 45.91 | 46.65 | 45.67 | 46.42 | 235,132 | +0.29(+0.63%) |
Jun 07, 2021 | 46.11 | 46.23 | 45.79 | 46.13 | 169,506 | +0.22(+0.48%) |
Jun 04, 2021 | 46.14 | 46.19 | 45.58 | 45.91 | 128,931 | -0.13(-0.28%) |
Jun 03, 2021 | 45.78 | 46.17 | 45.43 | 46.04 | 173,800 | +0.30(+0.66%) |
Jun 02, 2021 | 46.00 | 46.12 | 45.27 | 45.74 | 376,608 | +0.02(+0.04%) |