Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.38 | 40.59 | 40.38 | 40.43 | 4,340 | -0.34(-0.83%) |
May 27, 2022 | 40.09 | 40.77 | 40.09 | 40.77 | 3,347 | +0.75(+1.87%) |
May 26, 2022 | 40.03 | 40.08 | 40.00 | 40.03 | 9,774 | +0.75(+1.90%) |
May 25, 2022 | 38.38 | 39.40 | 38.38 | 39.28 | 3,497 | +0.79(+2.04%) |
May 24, 2022 | 38.11 | 38.49 | 37.97 | 38.49 | 1,848 | -0.37(-0.95%) |
May 23, 2022 | 38.65 | 39.01 | 38.65 | 38.86 | 2,883 | +0.27(+0.70%) |
May 20, 2022 | 38.03 | 38.59 | 37.96 | 38.59 | 8,904 | -0.04(-0.10%) |
May 19, 2022 | 38.45 | 38.92 | 38.27 | 38.63 | 3,225 | -0.08(-0.20%) |
May 18, 2022 | 39.53 | 39.53 | 38.60 | 38.71 | 5,147 | -1.51(-3.74%) |
May 17, 2022 | 39.73 | 40.21 | 39.59 | 40.21 | 5,198 | +1.20(+3.09%) |
May 16, 2022 | 38.82 | 39.31 | 38.82 | 39.01 | 615,850 | +0.01(+0.02%) |
May 13, 2022 | 38.78 | 39.25 | 38.78 | 39.00 | 524,732 | +1.05(+2.75%) |
May 12, 2022 | 37.63 | 37.95 | 37.40 | 37.95 | 5,767 | +0.31(+0.82%) |
May 11, 2022 | 38.16 | 39.29 | 37.64 | 37.64 | 4,654 | -0.68(-1.78%) |
May 10, 2022 | 38.55 | 38.55 | 38.17 | 38.33 | 59,768 | -0.06(-0.15%) |
May 09, 2022 | 39.06 | 39.06 | 38.38 | 38.38 | 7,710 | -1.29(-3.25%) |
May 06, 2022 | 39.42 | 40.08 | 39.42 | 39.68 | 6,430 | -0.41(-1.03%) |
May 05, 2022 | 40.14 | 40.14 | 39.79 | 40.09 | 134,600 | -1.41(-3.39%) |
May 04, 2022 | 40.22 | 41.49 | 40.21 | 41.49 | 3,792 | +1.00(+2.47%) |
May 03, 2022 | 40.17 | 40.54 | 40.17 | 40.49 | 2,573 | +0.50(+1.24%) |
May 02, 2022 | 39.80 | 40.00 | 39.45 | 40.00 | 4,643 | +0.18(+0.46%) |
Apr 29, 2022 | 40.59 | 40.61 | 39.81 | 39.81 | 3,767 | -1.04(-2.55%) |
Apr 28, 2022 | 40.65 | 41.07 | 40.65 | 40.86 | 62,366 | +0.74(+1.84%) |
Apr 27, 2022 | 40.34 | 40.40 | 40.12 | 40.12 | 5,344 | -0.12(-0.30%) |
Apr 26, 2022 | 40.73 | 40.73 | 40.24 | 40.24 | 2,890 | -1.09(-2.63%) |
Apr 25, 2022 | 40.83 | 41.33 | 40.71 | 41.33 | 3,710 | +0.10(+0.23%) |
Apr 22, 2022 | 41.50 | 41.63 | 41.23 | 41.23 | 2,706 | -1.11(-2.63%) |
Apr 21, 2022 | 42.91 | 42.98 | 42.31 | 42.35 | 4,530 | -0.76(-1.76%) |
Apr 20, 2022 | 43.31 | 43.31 | 43.11 | 43.11 | 9,026 | +0.26(+0.60%) |
Apr 19, 2022 | 42.74 | 42.88 | 42.74 | 42.85 | 1,521 | +0.81(+1.93%) |
Apr 18, 2022 | 42.07 | 42.08 | 42.03 | 42.04 | 1,890 | -0.12(-0.28%) |
Apr 14, 2022 | 42.29 | 42.44 | 42.16 | 42.16 | 5,424 | -0.08(-0.18%) |
Apr 13, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 821 | +0.55(+1.33%) |
Apr 12, 2022 | 42.22 | 42.31 | 41.68 | 41.68 | 1,843 | +0.10(+0.23%) |
Apr 11, 2022 | 41.70 | 41.76 | 41.43 | 41.58 | 5,076 | -0.17(-0.42%) |
Apr 08, 2022 | 42.06 | 42.10 | 41.76 | 41.76 | 1,917 | -0.09(-0.21%) |
Apr 07, 2022 | 41.62 | 41.94 | 41.44 | 41.84 | 3,430 | -0.09(-0.21%) |
Apr 06, 2022 | 42.04 | 42.04 | 41.80 | 41.93 | 14,955 | -0.49(-1.15%) |
Apr 05, 2022 | 42.87 | 42.97 | 42.42 | 42.42 | 78,466 | -0.86(-1.99%) |
Apr 04, 2022 | 43.26 | 43.43 | 43.20 | 43.28 | 8,018 | -0.17(-0.40%) |
Apr 01, 2022 | 43.27 | 43.48 | 43.23 | 43.45 | 1,667 | +0.36(+0.84%) |
Mar 31, 2022 | 43.59 | 43.59 | 43.09 | 43.09 | 3,488 | -0.46(-1.05%) |
Mar 30, 2022 | 44.09 | 44.17 | 43.55 | 43.55 | 2,879 | -0.41(-0.93%) |
Mar 29, 2022 | 44.20 | 44.20 | 43.92 | 43.96 | 38,065 | +0.60(+1.39%) |
Mar 28, 2022 | 43.12 | 43.36 | 42.86 | 43.36 | 5,392 | +0.03(+0.07%) |
Mar 25, 2022 | 43.47 | 43.47 | 43.26 | 43.33 | 95,353 | +0.13(+0.29%) |
Mar 24, 2022 | 43.17 | 43.20 | 43.05 | 43.20 | 1,526 | +0.36(+0.84%) |
Mar 23, 2022 | 43.15 | 43.48 | 42.84 | 42.84 | 80,465 | -0.80(-1.82%) |
Mar 22, 2022 | 43.72 | 43.74 | 43.42 | 43.64 | 4,585 | +0.26(+0.60%) |
Mar 21, 2022 | 43.64 | 43.68 | 43.19 | 43.38 | 19,682 | -0.44(-1.00%) |
Mar 18, 2022 | 43.26 | 43.84 | 43.26 | 43.81 | 5,441 | +0.35(+0.81%) |
Mar 17, 2022 | 42.78 | 43.46 | 42.78 | 43.46 | 137,346 | +0.71(+1.66%) |
Mar 16, 2022 | 42.41 | 42.75 | 42.41 | 42.75 | 4,475 | +0.83(+1.99%) |
Mar 15, 2022 | 41.51 | 41.94 | 41.51 | 41.92 | 3,342 | +0.53(+1.29%) |
Mar 14, 2022 | 41.67 | 41.98 | 41.38 | 41.39 | 3,078 | -0.45(-1.07%) |
Mar 11, 2022 | 42.59 | 42.59 | 41.83 | 41.83 | 34,593 | -0.52(-1.24%) |
Mar 10, 2022 | 41.59 | 42.37 | 41.59 | 42.36 | 5,758 | +0.10(+0.23%) |
Mar 09, 2022 | 42.18 | 42.43 | 42.18 | 42.26 | 4,614 | +0.64(+1.54%) |
Mar 08, 2022 | 41.49 | 41.99 | 41.34 | 41.62 | 12,288 | +0.28(+0.68%) |
Mar 07, 2022 | 42.29 | 42.29 | 41.34 | 41.34 | 3,468 | -1.02(-2.41%) |
Mar 04, 2022 | 42.16 | 42.41 | 42.02 | 42.36 | 10,276 | -0.33(-0.77%) |
Mar 03, 2022 | 42.70 | 43.05 | 42.68 | 42.69 | 2,592 | -0.44(-1.01%) |
Mar 02, 2022 | 42.60 | 43.35 | 42.57 | 43.12 | 11,872 | +1.23(+2.93%) |
Mar 01, 2022 | 42.83 | 42.83 | 41.64 | 41.89 | 14,472 | -0.94(-2.19%) |
Feb 28, 2022 | 42.53 | 42.93 | 42.43 | 42.83 | 3,481 | +0.12(+0.27%) |
Feb 25, 2022 | 41.86 | 42.72 | 41.96 | 42.72 | 182,800 | +0.90(+2.16%) |
Feb 24, 2022 | 40.41 | 41.81 | 40.38 | 41.81 | 13,699 | +0.71(+1.74%) |
Feb 23, 2022 | 42.18 | 42.18 | 41.05 | 41.10 | 10,328 | -0.74(-1.77%) |
Feb 22, 2022 | 42.51 | 42.58 | 41.67 | 41.84 | 221,081 | -0.66(-1.56%) |
Feb 18, 2022 | 42.51 | 0 | -0.24(-0.57%) | |||
Feb 17, 2022 | 43.24 | 43.39 | 42.75 | 42.75 | 8,674 | -0.91(-2.09%) |
Feb 16, 2022 | 43.37 | 43.78 | 43.29 | 43.66 | 7,722 | +0.15(+0.35%) |
Feb 15, 2022 | 43.27 | 43.54 | 43.27 | 43.51 | 3,303 | +0.90(+2.12%) |
Feb 14, 2022 | 42.96 | 42.97 | 42.36 | 42.61 | 8,508 | -0.24(-0.57%) |
Feb 11, 2022 | 43.28 | 43.39 | 42.57 | 42.85 | 5,678 | -0.30(-0.70%) |
Feb 10, 2022 | 43.54 | 44.06 | 43.03 | 43.15 | 9,734 | -0.47(-1.07%) |
Feb 09, 2022 | 43.51 | 43.63 | 43.49 | 43.62 | 2,435 | +0.48(+1.10%) |
Feb 08, 2022 | 42.57 | 43.14 | 42.57 | 43.14 | 14,921 | +0.72(+1.69%) |
Feb 07, 2022 | 42.57 | 42.71 | 42.26 | 42.42 | 8,835 | +0.08(+0.18%) |
Feb 04, 2022 | 42.28 | 43.01 | 41.93 | 42.35 | 64,234 | +0.03(+0.06%) |
Feb 03, 2022 | 42.51 | 42.96 | 42.22 | 42.32 | 23,919 | -0.68(-1.58%) |
Feb 02, 2022 | 43.04 | 43.09 | 42.69 | 43.00 | 15,240 | -0.23(-0.53%) |
Feb 01, 2022 | 42.85 | 43.23 | 42.27 | 43.23 | 78,262 | +0.57(+1.34%) |
Jan 31, 2022 | 41.74 | 42.66 | 42.66 | 4,600 | +1.36(+3.28%) | |
Jan 28, 2022 | 41.06 | 41.30 | 40.79 | 41.30 | 11,241 | +0.00(+0.01%) |
Jan 27, 2022 | 42.36 | 42.45 | 41.10 | 41.30 | 15,586 | -0.56(-1.34%) |
Jan 26, 2022 | 42.65 | 43.07 | 41.86 | 41.86 | 5,998 | -0.49(-1.15%) |
Jan 25, 2022 | 42.30 | 42.64 | 41.63 | 42.35 | 1,708,309 | -0.63(-1.47%) |
Jan 24, 2022 | 41.28 | 42.98 | 41.05 | 42.98 | 313,078 | +0.87(+2.08%) |
Jan 21, 2022 | 42.41 | 42.92 | 42.09 | 42.10 | 118,086 | -0.56(-1.32%) |
Jan 20, 2022 | 43.70 | 44.17 | 42.62 | 42.67 | 4,709 | -0.85(-1.96%) |
Jan 19, 2022 | 44.46 | 44.46 | 43.52 | 43.52 | 3,855 | -0.67(-1.52%) |
Jan 18, 2022 | 44.86 | 44.86 | 44.19 | 44.19 | 42,755 | -1.15(-2.53%) |
Jan 14, 2022 | 45.34 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 45.89 | 45.89 | 45.30 | 45.32 | 6,750 | -0.04(-0.08%) |
Jan 12, 2022 | 45.92 | 45.92 | 45.36 | 45.36 | 4,271 | -0.23(-0.51%) |
Jan 11, 2022 | 45.26 | 45.67 | 45.26 | 45.59 | 5,287,190 | +0.65(+1.45%) |
Jan 10, 2022 | 44.73 | 45.03 | 44.63 | 44.94 | 17,961 | -0.60(-1.32%) |
Jan 07, 2022 | 45.48 | 45.80 | 45.48 | 45.54 | 1,860 | -0.29(-0.64%) |
Jan 06, 2022 | 45.85 | 46.14 | 45.43 | 45.83 | 5,977 | +0.28(+0.62%) |
Jan 05, 2022 | 46.84 | 46.84 | 45.55 | 45.55 | 3,993 | -1.19(-2.55%) |
Jan 04, 2022 | 46.77 | 46.87 | 46.60 | 46.74 | 2,447,900 | +0.24(+0.52%) |
Jan 03, 2022 | 46.52 | 46.71 | 46.45 | 46.50 | 16,126 | +0.46(+1.01%) |
Dec 31, 2021 | 46.02 | 46.19 | 46.02 | 46.04 | 4,154 | +0.05(+0.11%) |
Dec 30, 2021 | 46.17 | 46.50 | 45.99 | 45.99 | 29,457 | -0.16(-0.36%) |
Dec 29, 2021 | 46.09 | 46.27 | 46.06 | 46.15 | 6,146 | +0.14(+0.31%) |
Dec 28, 2021 | 46.16 | 46.34 | 46.01 | 46.01 | 2,062 | -0.13(-0.27%) |
Dec 27, 2021 | 45.54 | 46.14 | 45.54 | 46.14 | 5,524 | +0.71(+1.57%) |
Dec 23, 2021 | 45.33 | 45.51 | 45.33 | 45.42 | 3,825 | +0.39(+0.86%) |
Dec 22, 2021 | 44.67 | 45.07 | 44.67 | 45.04 | 4,743 | +0.43(+0.97%) |
Dec 21, 2021 | 44.20 | 44.60 | 44.10 | 44.60 | 10,750 | +1.23(+2.82%) |
Dec 20, 2021 | 43.44 | 43.47 | 42.69 | 43.38 | 4,520 | -0.75(-1.71%) |
Dec 17, 2021 | 44.03 | 44.32 | 44.03 | 44.13 | 2,379 | +0.08(+0.18%) |
Dec 16, 2021 | 44.90 | 45.11 | 44.04 | 44.05 | 32,827 | -0.61(-1.37%) |
Dec 15, 2021 | 43.83 | 44.77 | 43.74 | 44.66 | 22,510 | +0.66(+1.50%) |
Dec 14, 2021 | 44.00 | 44.33 | 44.00 | 44.00 | 4,935 | -0.27(-0.62%) |
Dec 13, 2021 | 44.56 | 44.56 | 44.22 | 44.28 | 4,329,147 | -0.65(-1.45%) |
Dec 10, 2021 | 44.87 | 44.95 | 44.68 | 44.93 | 3,506 | -0.18(-0.40%) |
Dec 09, 2021 | 45.30 | 45.37 | 45.09 | 45.11 | 2,353 | -0.64(-1.40%) |
Dec 08, 2021 | 45.64 | 45.82 | 45.63 | 45.75 | 217,751 | +0.29(+0.64%) |
Dec 07, 2021 | 45.56 | 45.82 | 45.46 | 45.46 | 987,884 | +0.30(+0.66%) |
Dec 06, 2021 | 44.28 | 45.16 | 44.28 | 45.16 | 3,238 | +1.19(+2.70%) |
Dec 03, 2021 | 44.06 | 44.17 | 43.86 | 43.97 | 3,034 | -0.75(-1.68%) |
Dec 02, 2021 | 44.21 | 44.73 | 44.20 | 44.73 | 2,544 | +1.26(+2.91%) |
Dec 01, 2021 | 45.05 | 45.61 | 43.46 | 43.46 | 34,423 | -0.78(-1.76%) |
Nov 30, 2021 | 44.74 | 44.74 | 43.89 | 44.24 | 3,139 | -0.98(-2.17%) |
Nov 29, 2021 | 45.23 | 45.72 | 45.22 | 45.22 | 26,314 | -0.13(-0.28%) |
Nov 26, 2021 | 45.72 | 45.75 | 44.83 | 45.34 | 3,611 | -1.63(-3.47%) |
Nov 24, 2021 | 46.77 | 46.98 | 46.77 | 46.97 | 3,810 | -0.03(-0.07%) |
Nov 23, 2021 | 47.12 | 47.12 | 46.67 | 47.01 | 3,631,556 | -0.28(-0.59%) |
Nov 22, 2021 | 47.46 | 47.46 | 47.18 | 47.28 | 4,609 | +0.47(+1.01%) |
Nov 19, 2021 | 46.97 | 47.05 | 46.81 | 46.81 | 1,574 | -0.43(-0.91%) |
Nov 18, 2021 | 47.21 | 47.28 | 47.14 | 47.24 | 2,976 | -0.13(-0.28%) |
Nov 17, 2021 | 47.13 | 47.37 | 47.13 | 47.37 | 3,700 | -0.47(-0.99%) |
Nov 16, 2021 | 47.70 | 47.95 | 47.70 | 47.84 | 9,067 | +0.23(+0.47%) |
Nov 15, 2021 | 47.77 | 47.77 | 47.57 | 47.62 | 3,248 | -0.16(-0.34%) |
Nov 12, 2021 | 47.77 | 47.85 | 47.77 | 47.78 | 1,206 | -0.05(-0.11%) |
Nov 11, 2021 | 47.80 | 47.94 | 47.80 | 47.83 | 2,838 | -0.03(-0.06%) |
Nov 09, 2021 | 47.75 | 47.94 | 47.75 | 47.86 | 3,198 | -0.24(-0.50%) |
Nov 08, 2021 | 49.91 | 50.00 | 48.09 | 48.10 | 4,464 | +0.14(+0.30%) |
Nov 05, 2021 | 47.88 | 48.21 | 47.88 | 47.96 | 3,119 | +0.61(+1.29%) |
Nov 04, 2021 | 47.61 | 47.81 | 47.31 | 47.35 | 5,574 | -0.06(-0.13%) |
Nov 03, 2021 | 46.91 | 47.41 | 46.91 | 47.41 | 4,039 | +1.19(+2.56%) |
Nov 02, 2021 | 46.12 | 46.25 | 46.04 | 46.22 | 6,567 | +0.07(+0.16%) |
Nov 01, 2021 | 45.06 | 46.16 | 44.74 | 46.15 | 5,849 | +1.41(+3.16%) |
Oct 29, 2021 | 44.63 | 45.25 | 44.63 | 44.74 | 5,611 | -0.40(-0.88%) |
Oct 28, 2021 | 44.96 | 45.13 | 44.96 | 45.13 | 23,661 | +0.69(+1.56%) |
Oct 27, 2021 | 45.17 | 45.19 | 44.44 | 44.44 | 3,595 | -1.02(-2.25%) |
Oct 26, 2021 | 45.83 | 45.35 | 45.46 | 31,488 | -0.45(-0.99%) | |
Oct 25, 2021 | 45.73 | 46.01 | 45.73 | 45.91 | 2,568 | +0.18(+0.40%) |
Oct 22, 2021 | 45.76 | 45.91 | 45.55 | 45.73 | 4,142 | +0.11(+0.23%) |
Oct 21, 2021 | 45.53 | 45.62 | 45.53 | 45.62 | 1,379 | +0.01(+0.02%) |
Oct 20, 2021 | 45.42 | 45.75 | 45.42 | 45.61 | 77,517 | +0.38(+0.83%) |
Oct 19, 2021 | 45.31 | 45.32 | 45.12 | 45.24 | 2,604 | +0.03(+0.08%) |
Oct 18, 2021 | 45.31 | 45.38 | 45.13 | 45.20 | 7,510 | -0.18(-0.40%) |
Oct 15, 2021 | 45.74 | 45.74 | 45.38 | 45.38 | 3,674 | +0.36(+0.79%) |
Oct 14, 2021 | 44.97 | 45.21 | 44.97 | 45.03 | 2,109 | +0.51(+1.15%) |
Oct 13, 2021 | 44.57 | 44.68 | 44.34 | 44.51 | 126,806 | -0.18(-0.41%) |
Oct 12, 2021 | 44.62 | 44.70 | 44.62 | 44.70 | 1,081 | +0.19(+0.43%) |
Oct 11, 2021 | 45.03 | 45.16 | 44.51 | 44.51 | 1,725 | -0.33(-0.73%) |
Oct 08, 2021 | 45.10 | 45.10 | 44.83 | 44.83 | 5,587 | -0.20(-0.45%) |
Oct 07, 2021 | 44.99 | 45.29 | 44.99 | 45.04 | 3,983 | +0.85(+1.93%) |
Oct 06, 2021 | 44.21 | 44.21 | 43.96 | 44.18 | 3,181 | -0.46(-1.02%) |
Oct 05, 2021 | 44.59 | 44.70 | 44.59 | 44.64 | 1,508 | +0.26(+0.58%) |
Oct 04, 2021 | 44.28 | 44.46 | 44.26 | 44.38 | 4,503 | -0.19(-0.44%) |
Oct 01, 2021 | 43.95 | 44.60 | 43.94 | 44.58 | 4,437 | +0.82(+1.88%) |
Sep 30, 2021 | 44.40 | 44.85 | 43.76 | 43.76 | 9,106 | -0.75(-1.69%) |
Sep 29, 2021 | 44.53 | 44.64 | 44.44 | 44.51 | 3,998 | -0.06(-0.13%) |
Sep 28, 2021 | 45.03 | 45.03 | 44.50 | 44.57 | 3,421 | -0.57(-1.27%) |
Sep 27, 2021 | 45.20 | 45.36 | 45.10 | 45.14 | 1,046 | +0.78(+1.75%) |
Sep 24, 2021 | 44.46 | 44.54 | 44.30 | 44.36 | 2,989 | -0.02(-0.04%) |
Sep 23, 2021 | 44.04 | 44.60 | 44.04 | 44.38 | 29,661 | +0.86(+1.98%) |
Sep 22, 2021 | 43.43 | 43.86 | 43.42 | 43.52 | 2,232 | +0.67(+1.57%) |
Sep 21, 2021 | 42.90 | 42.90 | 42.84 | 42.84 | 450 | +0.45(+1.05%) |
Sep 20, 2021 | 42.74 | 42.98 | 42.35 | 42.40 | 6,546 | -1.31(-2.99%) |
Sep 17, 2021 | 43.94 | 43.94 | 43.52 | 43.71 | 24,355 | -0.12(-0.28%) |
Sep 16, 2021 | 44.04 | 44.04 | 43.77 | 43.83 | 2,783 | -0.07(-0.17%) |
Sep 15, 2021 | 43.74 | 43.97 | 43.74 | 43.90 | 3,183 | +0.56(+1.30%) |
Sep 14, 2021 | 43.73 | 43.73 | 43.32 | 43.34 | 932 | -0.56(-1.28%) |
Sep 13, 2021 | 43.85 | 43.97 | 43.69 | 43.90 | 548,851 | -0.21(-0.48%) |
Sep 10, 2021 | 44.05 | 44.21 | 44.05 | 44.11 | 5,607 | -0.05(-0.10%) |
Sep 09, 2021 | 44.53 | 44.53 | 44.11 | 44.16 | 4,809 | +0.03(+0.06%) |
Sep 08, 2021 | 44.44 | 44.44 | 44.13 | 44.13 | 3,557 | -0.40(-0.90%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.53 | 44.53 | 3,454 | -0.48(-1.06%) |
Sep 03, 2021 | 45.29 | 45.29 | 44.82 | 45.01 | 4,236 | -0.21(-0.46%) |
Sep 02, 2021 | 45.34 | 45.39 | 45.22 | 45.22 | 2,891 | +0.19(+0.43%) |
Sep 01, 2021 | 45.15 | 45.15 | 44.88 | 45.03 | 16,608 | -0.02(-0.04%) |
Aug 31, 2021 | 45.00 | 45.08 | 45.00 | 45.04 | 27,002 | -0.07(-0.15%) |
Aug 30, 2021 | 45.18 | 45.18 | 45.06 | 45.11 | 1,058 | -0.07(-0.16%) |
Aug 27, 2021 | 45.10 | 45.19 | 45.10 | 45.19 | 3,095 | +0.87(+1.97%) |
Aug 26, 2021 | 44.62 | 44.62 | 44.31 | 44.31 | 2,275 | -0.60(-1.33%) |
Aug 25, 2021 | 44.45 | 44.91 | 44.45 | 44.91 | 2,195 | +0.53(+1.19%) |
Aug 24, 2021 | 44.30 | 44.38 | 44.30 | 44.38 | 771 | +0.50(+1.14%) |
Aug 23, 2021 | 43.33 | 43.93 | 43.33 | 43.88 | 3,705 | +0.60(+1.38%) |
Aug 20, 2021 | 43.21 | 43.28 | 43.21 | 43.28 | 1,117 | +0.60(+1.41%) |
Aug 19, 2021 | 43.01 | 43.12 | 42.53 | 42.68 | 3,253 | -0.59(-1.37%) |
Aug 18, 2021 | 43.66 | 43.89 | 43.28 | 43.28 | 3,180 | -0.38(-0.88%) |
Aug 17, 2021 | 43.67 | 43.72 | 43.19 | 43.66 | 4,530 | -0.68(-1.54%) |
Aug 16, 2021 | 44.31 | 44.52 | 44.31 | 44.34 | 25,963 | -0.23(-0.53%) |
Aug 13, 2021 | 44.75 | 44.81 | 44.58 | 44.58 | 5,428 | -0.35(-0.78%) |
Aug 12, 2021 | 44.97 | 44.97 | 44.80 | 44.93 | 3,207 | -0.00(-0.00%) |
Aug 11, 2021 | 44.52 | 44.93 | 44.52 | 44.93 | 4,169 | +0.44(+0.98%) |
Aug 10, 2021 | 44.49 | 44.50 | 44.45 | 44.49 | 2,611 | +0.08(+0.18%) |
Aug 09, 2021 | 44.34 | 44.41 | 44.34 | 44.41 | 1,314 | -0.10(-0.22%) |
Aug 06, 2021 | 44.43 | 44.51 | 44.43 | 44.51 | 929 | +0.57(+1.30%) |
Aug 05, 2021 | 43.71 | 43.94 | 43.71 | 43.94 | 2,013 | +0.62(+1.42%) |
Aug 04, 2021 | 43.67 | 44.01 | 43.32 | 43.32 | 6,456 | -0.68(-1.55%) |
Aug 03, 2021 | 43.62 | 44.00 | 43.62 | 44.00 | 1,867 | +0.35(+0.80%) |
Aug 02, 2021 | 44.10 | 44.15 | 43.66 | 43.66 | 36,555 | -0.27(-0.62%) |
Jul 30, 2021 | 44.47 | 44.47 | 43.89 | 43.93 | 8,978 | -0.26(-0.59%) |
Jul 29, 2021 | 44.38 | 44.46 | 44.19 | 44.19 | 3,084 | +0.39(+0.90%) |
Jul 28, 2021 | 43.63 | 43.79 | 43.63 | 43.79 | 1,571 | +0.34(+0.77%) |
Jul 27, 2021 | 43.12 | 43.46 | 43.12 | 43.46 | 2,420 | -0.30(-0.68%) |
Jul 26, 2021 | 43.96 | 44.02 | 43.57 | 43.76 | 4,696 | +0.49(+1.13%) |
Jul 23, 2021 | 43.19 | 43.27 | 43.19 | 43.27 | 1,299 | +0.09(+0.20%) |
Jul 22, 2021 | 43.31 | 43.54 | 43.04 | 43.18 | 34,296 | -0.64(-1.46%) |
Jul 21, 2021 | 43.86 | 43.91 | 43.82 | 43.82 | 1,975 | +0.81(+1.89%) |
Jul 20, 2021 | 42.56 | 43.07 | 42.56 | 43.00 | 41,804 | +1.26(+3.02%) |
Jul 19, 2021 | 41.48 | 42.05 | 41.39 | 41.75 | 4,459 | -0.89(-2.08%) |
Jul 16, 2021 | 43.31 | 43.34 | 42.63 | 42.63 | 53,118 | -0.87(-2.00%) |
Jul 15, 2021 | 43.42 | 43.51 | 43.42 | 43.51 | 1,020 | -0.32(-0.74%) |
Jul 14, 2021 | 43.79 | 43.83 | 43.79 | 43.83 | 1,706 | -0.26(-0.58%) |
Jul 13, 2021 | 44.16 | 44.26 | 44.09 | 44.09 | 2,457 | -0.79(-1.77%) |
Jul 12, 2021 | 44.66 | 44.88 | 44.65 | 44.88 | 2,280 | +0.16(+0.35%) |
Jul 09, 2021 | 44.57 | 44.72 | 44.52 | 44.72 | 1,584 | +1.06(+2.42%) |
Jul 08, 2021 | 43.49 | 43.93 | 43.49 | 43.67 | 7,803 | -0.47(-1.07%) |
Jul 07, 2021 | 44.43 | 44.44 | 44.10 | 44.14 | 2,756 | -0.19(-0.42%) |
Jul 06, 2021 | 44.42 | 44.42 | 43.98 | 44.33 | 40,136 | -0.76(-1.69%) |
Jul 02, 2021 | 45.59 | 45.59 | 45.03 | 45.09 | 1,992 | -0.38(-0.83%) |
Jul 01, 2021 | 45.40 | 46.14 | 45.33 | 45.47 | 8,065 | +0.32(+0.71%) |
Jun 30, 2021 | 45.14 | 45.15 | 45.14 | 45.15 | 1,532 | +0.16(+0.36%) |
Jun 29, 2021 | 45.13 | 45.18 | 44.91 | 44.99 | 8,906 | -0.01(-0.02%) |
Jun 28, 2021 | 44.92 | 45.33 | 44.79 | 44.99 | 38,258 | -0.37(-0.82%) |
Jun 25, 2021 | 45.49 | 45.68 | 45.36 | 45.37 | 4,625 | +0.14(+0.32%) |
Jun 24, 2021 | 44.74 | 45.22 | 44.74 | 45.22 | 9,208 | +0.43(+0.96%) |
Jun 23, 2021 | 44.60 | 44.83 | 44.60 | 44.79 | 8,771 | +0.31(+0.69%) |
Jun 22, 2021 | 44.08 | 44.57 | 44.08 | 44.49 | 49,792 | +0.05(+0.11%) |
Jun 21, 2021 | 43.64 | 44.72 | 43.64 | 44.44 | 15,652 | +1.01(+2.32%) |
Jun 18, 2021 | 43.81 | 44.54 | 43.28 | 43.43 | 17,320 | -0.89(-2.00%) |
Jun 17, 2021 | 45.00 | 45.00 | 44.13 | 44.32 | 28,247 | -0.95(-2.10%) |
Jun 16, 2021 | 45.02 | 45.40 | 45.02 | 45.27 | 24,876 | -0.12(-0.27%) |
Jun 15, 2021 | 45.19 | 45.47 | 45.17 | 45.39 | 7,882 | +0.09(+0.19%) |
Jun 14, 2021 | 45.63 | 45.69 | 45.29 | 45.30 | 2,156 | -0.35(-0.76%) |
Jun 11, 2021 | 45.58 | 45.65 | 45.49 | 45.65 | 2,583 | +0.39(+0.86%) |
Jun 10, 2021 | 45.45 | 45.46 | 45.26 | 45.26 | 3,952 | -0.38(-0.84%) |
Jun 09, 2021 | 45.82 | 45.92 | 45.64 | 45.64 | 5,692 | -0.25(-0.54%) |
Jun 08, 2021 | 45.62 | 45.89 | 45.27 | 45.89 | 4,677 | +0.48(+1.06%) |
Jun 07, 2021 | 45.34 | 45.52 | 45.34 | 45.41 | 63,426 | +0.24(+0.52%) |
Jun 04, 2021 | 44.93 | 45.18 | 44.86 | 45.18 | 3,240 | +0.13(+0.29%) |
Jun 03, 2021 | 44.80 | 45.14 | 44.78 | 45.05 | 2,092 | -0.17(-0.38%) |
Jun 02, 2021 | 45.16 | 45.27 | 45.16 | 45.22 | 1,586 | -0.04(-0.10%) |