Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |
Jul 01, 2022 | 41.47 | 42.15 | 41.01 | 41.50 | 294,804 | -0.21(-0.51%) |
Jun 30, 2022 | 40.29 | 41.83 | 40.22 | 41.71 | 388,921 | +0.96(+2.36%) |
Jun 29, 2022 | 41.34 | 41.40 | 40.38 | 40.75 | 289,935 | -0.55(-1.33%) |
Jun 28, 2022 | 41.84 | 42.79 | 41.24 | 41.30 | 713,838 | -0.60(-1.42%) |
Jun 27, 2022 | 42.63 | 42.97 | 41.72 | 41.90 | 529,442 | -0.56(-1.31%) |
Jun 24, 2022 | 40.53 | 42.46 | 40.34 | 42.45 | 1,090,085 | +2.07(+5.14%) |
Jun 23, 2022 | 40.72 | 40.94 | 40.10 | 40.38 | 631,046 | -0.59(-1.43%) |
Jun 22, 2022 | 38.98 | 41.55 | 38.98 | 40.96 | 753,188 | +1.43(+3.62%) |
Jun 21, 2022 | 39.92 | 39.92 | 38.21 | 39.53 | 658,166 | +2.06(+5.49%) |
Jun 17, 2022 | 37.01 | 37.98 | 36.72 | 37.48 | 845,048 | +0.61(+1.67%) |
Jun 16, 2022 | 37.74 | 38.24 | 36.74 | 36.86 | 610,729 | -2.09(-5.38%) |
Jun 15, 2022 | 38.33 | 39.32 | 37.96 | 38.96 | 623,871 | +2.05(+5.54%) |
Jun 14, 2022 | 37.08 | 37.53 | 36.58 | 36.91 | 526,449 | -0.46(-1.23%) |
Jun 13, 2022 | 39.11 | 39.92 | 37.02 | 37.37 | 918,404 | -2.96(-7.34%) |
Jun 10, 2022 | 41.15 | 41.58 | 39.79 | 40.33 | 910,797 | -1.44(-3.45%) |
Jun 09, 2022 | 44.91 | 45.61 | 41.32 | 41.77 | 1,767,984 | -5.54(-11.72%) |
Jun 08, 2022 | 48.01 | 48.04 | 47.17 | 47.31 | 339,676 | -0.83(-1.72%) |
Jun 07, 2022 | 47.66 | 48.19 | 47.54 | 48.14 | 308,844 | -0.22(-0.46%) |
Jun 06, 2022 | 47.98 | 48.49 | 47.52 | 48.36 | 304,562 | +0.69(+1.45%) |
Jun 03, 2022 | 47.00 | 47.71 | 46.62 | 47.67 | 329,109 | +0.60(+1.27%) |
Jun 02, 2022 | 46.42 | 47.07 | 46.16 | 47.07 | 320,287 | +0.67(+1.45%) |
Jun 01, 2022 | 46.11 | 46.89 | 45.69 | 46.40 | 321,516 | -0.05(-0.10%) |
May 31, 2022 | 46.12 | 46.69 | 45.54 | 46.45 | 321,920 | -0.40(-0.86%) |
May 27, 2022 | 46.29 | 47.09 | 46.29 | 46.85 | 215,223 | +0.93(+2.03%) |
May 26, 2022 | 45.78 | 46.53 | 45.78 | 45.92 | 262,973 | +0.56(+1.23%) |
May 25, 2022 | 44.73 | 45.96 | 44.73 | 45.36 | 261,859 | +0.62(+1.40%) |
May 24, 2022 | 44.00 | 44.93 | 43.35 | 44.74 | 344,989 | +0.61(+1.39%) |
May 23, 2022 | 44.41 | 44.57 | 43.75 | 44.12 | 480,026 | +0.46(+1.06%) |
May 20, 2022 | 43.60 | 43.73 | 42.57 | 43.66 | 528,498 | +0.29(+0.66%) |
May 19, 2022 | 43.80 | 43.97 | 43.19 | 43.37 | 562,666 | -0.44(-1.01%) |
May 18, 2022 | 45.08 | 45.09 | 43.51 | 43.82 | 582,179 | -1.29(-2.85%) |
May 17, 2022 | 44.24 | 45.23 | 43.92 | 45.10 | 874,123 | +1.69(+3.89%) |
May 16, 2022 | 42.46 | 43.57 | 42.03 | 43.41 | 758,883 | +0.86(+2.03%) |
May 13, 2022 | 41.78 | 42.74 | 41.51 | 42.55 | 544,399 | +0.64(+1.54%) |
May 12, 2022 | 42.35 | 42.51 | 41.22 | 41.90 | 483,523 | -0.57(-1.33%) |
May 11, 2022 | 43.00 | 43.70 | 42.38 | 42.47 | 366,198 | -0.34(-0.79%) |
May 10, 2022 | 44.07 | 44.19 | 42.45 | 42.81 | 639,827 | -0.98(-2.24%) |
May 09, 2022 | 43.85 | 44.56 | 43.58 | 43.79 | 513,898 | -0.59(-1.32%) |
May 06, 2022 | 44.90 | 44.90 | 43.73 | 44.37 | 550,052 | -0.41(-0.92%) |
May 05, 2022 | 46.11 | 46.37 | 44.27 | 44.79 | 408,046 | -1.76(-3.78%) |
May 04, 2022 | 45.62 | 46.61 | 45.32 | 46.54 | 616,080 | +1.10(+2.41%) |
May 03, 2022 | 46.18 | 46.82 | 45.30 | 45.45 | 484,591 | -0.63(-1.38%) |
May 02, 2022 | 46.24 | 46.74 | 45.26 | 46.08 | 656,928 | -0.29(-0.62%) |
Apr 29, 2022 | 46.21 | 47.29 | 45.53 | 46.37 | 2,808,586 | +0.10(+0.21%) |
Apr 28, 2022 | 46.74 | 46.77 | 45.43 | 46.28 | 620,933 | -0.13(-0.29%) |
Apr 27, 2022 | 46.13 | 47.27 | 45.49 | 46.41 | 576,685 | +0.38(+0.83%) |
Apr 26, 2022 | 47.44 | 47.48 | 45.63 | 46.03 | 736,101 | -1.66(-3.49%) |
Apr 25, 2022 | 51.20 | 51.24 | 47.43 | 47.69 | 1,059,604 | -3.75(-7.28%) |
Apr 22, 2022 | 50.43 | 51.88 | 50.00 | 51.43 | 768,964 | +0.75(+1.48%) |
Apr 21, 2022 | 51.20 | 51.30 | 50.42 | 50.69 | 644,435 | -0.02(-0.04%) |
Apr 20, 2022 | 48.98 | 51.01 | 48.98 | 50.70 | 821,938 | +2.05(+4.21%) |
Apr 19, 2022 | 48.30 | 49.09 | 48.24 | 48.66 | 408,761 | +0.54(+1.12%) |
Apr 18, 2022 | 47.23 | 48.43 | 46.91 | 48.12 | 519,271 | +0.76(+1.60%) |
Apr 14, 2022 | 46.79 | 47.79 | 46.69 | 47.36 | 517,509 | +0.70(+1.50%) |
Apr 13, 2022 | 45.79 | 46.91 | 45.56 | 46.66 | 280,238 | +1.03(+2.25%) |
Apr 12, 2022 | 45.45 | 46.18 | 45.41 | 45.63 | 291,533 | +0.32(+0.70%) |
Apr 11, 2022 | 46.50 | 47.73 | 45.24 | 45.31 | 856,720 | -1.18(-2.54%) |
Apr 08, 2022 | 45.66 | 46.93 | 45.64 | 46.50 | 665,641 | +0.69(+1.51%) |
Apr 07, 2022 | 44.72 | 46.17 | 43.92 | 45.80 | 556,259 | +1.22(+2.74%) |
Apr 06, 2022 | 43.62 | 44.97 | 43.52 | 44.58 | 476,466 | +0.64(+1.45%) |
Apr 05, 2022 | 44.11 | 44.66 | 43.68 | 43.95 | 349,985 | -0.15(-0.35%) |
Apr 04, 2022 | 44.15 | 44.35 | 43.29 | 44.10 | 388,402 | -0.27(-0.60%) |
Apr 01, 2022 | 44.09 | 44.44 | 43.27 | 44.37 | 971,017 | +0.33(+0.74%) |
Mar 31, 2022 | 43.68 | 44.21 | 43.66 | 44.04 | 413,433 | +0.23(+0.52%) |
Mar 30, 2022 | 44.00 | 44.00 | 43.33 | 43.81 | 498,827 | +0.27(+0.62%) |
Mar 29, 2022 | 42.88 | 43.73 | 42.62 | 43.54 | 510,756 | +0.99(+2.32%) |
Mar 28, 2022 | 42.91 | 43.12 | 42.30 | 42.56 | 238,634 | -0.48(-1.11%) |
Mar 25, 2022 | 42.77 | 43.80 | 42.74 | 43.04 | 362,032 | +0.36(+0.85%) |
Mar 24, 2022 | 42.87 | 42.89 | 42.47 | 42.67 | 186,359 | -0.05(-0.11%) |
Mar 23, 2022 | 43.20 | 43.20 | 42.71 | 42.72 | 254,933 | -0.55(-1.28%) |
Mar 22, 2022 | 43.81 | 44.15 | 43.00 | 43.28 | 430,899 | -0.29(-0.66%) |
Mar 21, 2022 | 42.61 | 43.70 | 42.61 | 43.56 | 507,256 | +0.93(+2.18%) |
Mar 18, 2022 | 43.80 | 43.91 | 41.74 | 42.64 | 1,475,085 | -1.22(-2.79%) |
Mar 17, 2022 | 43.38 | 44.39 | 43.38 | 43.86 | 278,293 | +0.17(+0.39%) |
Mar 16, 2022 | 42.80 | 43.76 | 42.55 | 43.69 | 445,879 | +1.00(+2.35%) |
Mar 15, 2022 | 43.95 | 44.27 | 42.05 | 42.68 | 421,787 | -1.34(-3.04%) |
Mar 14, 2022 | 44.25 | 44.41 | 43.44 | 44.02 | 392,626 | +0.02(+0.04%) |
Mar 11, 2022 | 44.26 | 44.41 | 43.58 | 44.00 | 306,183 | -0.05(-0.11%) |
Mar 10, 2022 | 44.48 | 44.91 | 43.59 | 44.05 | 420,335 | -0.71(-1.58%) |
Mar 09, 2022 | 45.00 | 45.78 | 43.74 | 44.76 | 789,417 | +2.60(+6.17%) |
Mar 08, 2022 | 43.31 | 43.61 | 42.10 | 42.16 | 544,190 | -1.36(-3.12%) |
Mar 07, 2022 | 44.77 | 44.77 | 43.34 | 43.52 | 401,756 | -1.05(-2.36%) |
Mar 04, 2022 | 43.56 | 44.58 | 43.30 | 44.57 | 488,928 | +0.70(+1.59%) |
Mar 03, 2022 | 43.62 | 43.95 | 43.21 | 43.87 | 308,579 | +0.25(+0.57%) |
Mar 02, 2022 | 42.99 | 43.97 | 42.96 | 43.62 | 276,067 | +0.64(+1.49%) |
Mar 01, 2022 | 42.53 | 43.24 | 42.17 | 42.98 | 425,823 | +0.10(+0.22%) |
Feb 28, 2022 | 42.11 | 43.10 | 41.74 | 42.88 | 572,763 | +0.27(+0.63%) |
Feb 25, 2022 | 41.58 | 42.68 | 41.79 | 42.62 | 241,010 | +1.02(+2.46%) |
Feb 24, 2022 | 40.36 | 41.73 | 40.16 | 41.59 | 447,493 | +0.48(+1.16%) |
Feb 23, 2022 | 40.88 | 41.65 | 40.88 | 41.11 | 310,214 | +0.26(+0.63%) |
Feb 22, 2022 | 41.47 | 41.70 | 40.67 | 40.86 | 328,956 | -0.70(-1.68%) |
Feb 18, 2022 | 41.55 | 0 | +0.35(+0.86%) | |||
Feb 17, 2022 | 40.65 | 41.25 | 40.56 | 41.20 | 355,583 | +0.15(+0.37%) |
Feb 16, 2022 | 40.63 | 41.25 | 40.63 | 41.05 | 295,609 | +0.13(+0.33%) |
Feb 15, 2022 | 40.45 | 41.14 | 40.45 | 40.91 | 272,228 | +0.87(+2.17%) |
Feb 14, 2022 | 39.76 | 40.48 | 39.66 | 40.04 | 527,139 | +0.57(+1.45%) |
Feb 11, 2022 | 39.20 | 39.79 | 38.80 | 39.47 | 365,235 | +0.53(+1.35%) |
Feb 10, 2022 | 39.34 | 39.87 | 38.80 | 38.94 | 364,375 | -1.02(-2.56%) |
Feb 09, 2022 | 39.80 | 40.60 | 39.80 | 39.97 | 320,247 | +0.27(+0.67%) |
Feb 08, 2022 | 38.74 | 39.78 | 38.66 | 39.70 | 296,527 | +1.21(+3.13%) |
Feb 07, 2022 | 38.63 | 38.86 | 38.39 | 38.49 | 315,010 | -0.17(-0.45%) |
Feb 04, 2022 | 39.17 | 39.68 | 38.48 | 38.67 | 297,304 | -0.87(-2.20%) |
Feb 03, 2022 | 39.90 | 39.39 | 39.54 | 275,313 | -0.47(-1.17%) | |
Feb 02, 2022 | 39.98 | 40.18 | 39.55 | 40.00 | 426,174 | -0.26(-0.64%) |
Feb 01, 2022 | 39.56 | 40.34 | 39.31 | 40.26 | 424,859 | +0.38(+0.96%) |
Jan 31, 2022 | 38.62 | 40.02 | 39.88 | 1,956,661 | +0.94(+2.41%) | |
Jan 28, 2022 | 38.64 | 38.95 | 37.80 | 38.94 | 496,094 | +0.28(+0.72%) |
Jan 27, 2022 | 39.39 | 40.08 | 38.36 | 38.67 | 555,453 | -0.72(-1.82%) |
Jan 26, 2022 | 40.81 | 40.90 | 39.20 | 39.38 | 665,876 | -1.25(-3.08%) |
Jan 25, 2022 | 39.82 | 41.14 | 39.72 | 40.64 | 633,700 | +0.21(+0.52%) |
Jan 24, 2022 | 38.96 | 40.64 | 38.75 | 40.43 | 613,679 | +0.95(+2.40%) |
Jan 21, 2022 | 40.12 | 40.94 | 39.48 | 39.48 | 535,332 | -0.69(-1.71%) |
Jan 20, 2022 | 41.06 | 41.79 | 40.12 | 40.17 | 415,384 | -0.69(-1.69%) |
Jan 19, 2022 | 41.36 | 41.75 | 40.66 | 40.86 | 476,672 | -0.58(-1.41%) |
Jan 18, 2022 | 43.01 | 43.21 | 41.38 | 41.44 | 403,238 | -1.77(-4.10%) |
Jan 14, 2022 | 43.21 | 0 | +0.28(+0.65%) | |||
Jan 13, 2022 | 41.89 | 43.28 | 41.89 | 42.93 | 586,279 | +1.24(+2.98%) |
Jan 12, 2022 | 41.10 | 42.11 | 41.10 | 41.69 | 755,563 | +0.49(+1.18%) |
Jan 11, 2022 | 41.48 | 41.64 | 40.59 | 41.20 | 623,528 | -0.20(-0.49%) |
Jan 10, 2022 | 41.02 | 41.61 | 40.53 | 41.40 | 548,752 | +0.38(+0.93%) |
Jan 07, 2022 | 40.56 | 41.67 | 40.56 | 41.02 | 601,653 | +0.39(+0.97%) |
Jan 06, 2022 | 41.00 | 41.85 | 40.53 | 40.63 | 499,582 | -0.28(-0.68%) |
Jan 05, 2022 | 40.03 | 41.25 | 39.67 | 40.90 | 572,271 | +1.06(+2.65%) |
Jan 04, 2022 | 39.15 | 40.27 | 39.15 | 39.85 | 476,979 | +0.92(+2.37%) |
Jan 03, 2022 | 38.93 | 39.49 | 38.49 | 38.92 | 614,888 | +0.03(+0.07%) |
Dec 31, 2021 | 38.65 | 39.29 | 38.52 | 38.89 | 289,512 | +0.30(+0.76%) |
Dec 30, 2021 | 38.68 | 39.19 | 38.55 | 38.60 | 258,105 | -0.05(-0.12%) |
Dec 29, 2021 | 38.94 | 39.33 | 38.58 | 38.65 | 237,445 | -0.47(-1.19%) |
Dec 28, 2021 | 39.20 | 39.79 | 39.09 | 39.11 | 375,814 | -0.29(-0.73%) |
Dec 27, 2021 | 39.43 | 39.72 | 39.15 | 39.40 | 301,919 | -0.14(-0.36%) |
Dec 23, 2021 | 39.04 | 40.14 | 39.04 | 39.54 | 437,990 | +0.61(+1.57%) |
Dec 22, 2021 | 38.40 | 38.97 | 37.91 | 38.93 | 460,657 | +0.46(+1.19%) |
Dec 21, 2021 | 37.32 | 38.52 | 37.32 | 38.48 | 428,817 | +1.40(+3.78%) |
Dec 20, 2021 | 37.90 | 38.20 | 36.60 | 37.08 | 679,987 | -1.26(-3.28%) |
Dec 17, 2021 | 38.99 | 39.18 | 38.13 | 38.33 | 1,403,818 | -0.94(-2.40%) |
Dec 16, 2021 | 38.49 | 40.05 | 37.97 | 39.28 | 958,868 | +0.35(+0.91%) |
Dec 15, 2021 | 43.77 | 44.61 | 37.41 | 38.92 | 1,616,214 | -4.82(-11.01%) |
Dec 14, 2021 | 43.34 | 44.46 | 43.18 | 43.74 | 583,839 | +0.17(+0.39%) |
Dec 13, 2021 | 43.54 | 43.86 | 43.14 | 43.57 | 354,180 | +0.17(+0.39%) |
Dec 10, 2021 | 43.38 | 43.70 | 43.06 | 43.40 | 293,396 | +0.19(+0.44%) |
Dec 09, 2021 | 43.47 | 43.81 | 42.82 | 43.21 | 401,974 | -0.52(-1.20%) |
Dec 08, 2021 | 43.55 | 43.96 | 43.47 | 43.73 | 411,940 | +0.20(+0.46%) |
Dec 07, 2021 | 44.44 | 44.55 | 43.40 | 43.53 | 402,494 | -0.60(-1.36%) |
Dec 06, 2021 | 43.28 | 44.61 | 43.10 | 44.13 | 420,532 | +1.54(+3.62%) |
Dec 03, 2021 | 43.35 | 43.43 | 41.88 | 42.59 | 484,910 | -0.55(-1.28%) |
Dec 02, 2021 | 42.17 | 43.63 | 42.17 | 43.14 | 597,653 | +1.41(+3.38%) |
Dec 01, 2021 | 43.94 | 44.27 | 41.73 | 41.73 | 354,909 | -1.11(-2.60%) |
Nov 30, 2021 | 43.80 | 44.02 | 42.52 | 42.85 | 411,639 | -1.31(-2.98%) |
Nov 29, 2021 | 44.87 | 44.87 | 44.05 | 44.16 | 238,115 | -0.14(-0.32%) |
Nov 26, 2021 | 44.68 | 45.25 | 43.75 | 44.30 | 230,678 | -1.68(-3.64%) |
Nov 24, 2021 | 46.30 | 46.80 | 45.92 | 45.98 | 173,042 | -0.51(-1.11%) |
Nov 23, 2021 | 46.19 | 46.75 | 46.18 | 46.49 | 255,958 | +0.24(+0.51%) |
Nov 22, 2021 | 45.38 | 46.53 | 45.37 | 46.26 | 336,375 | +1.14(+2.53%) |
Nov 19, 2021 | 44.27 | 45.59 | 44.23 | 45.11 | 413,030 | +0.45(+1.00%) |
Nov 18, 2021 | 45.51 | 44.83 | 44.62 | 44.66 | 264,570 | -0.75(-1.66%) |
Nov 17, 2021 | 46.23 | 46.23 | 45.35 | 45.42 | 365,716 | -1.05(-2.25%) |
Nov 16, 2021 | 46.45 | 46.79 | 46.12 | 46.46 | 394,353 | -0.07(-0.14%) |
Nov 15, 2021 | 46.45 | 46.69 | 46.15 | 46.53 | 301,363 | +0.30(+0.66%) |
Nov 12, 2021 | 46.43 | 46.43 | 46.00 | 46.23 | 190,316 | -0.02(-0.04%) |
Nov 11, 2021 | 45.91 | 46.45 | 45.70 | 46.25 | 294,014 | +0.44(+0.96%) |
Nov 10, 2021 | 45.34 | 45.81 | 176,766 | +0.43(+0.94%) | ||
Nov 09, 2021 | 45.49 | 45.86 | 45.27 | 45.38 | 205,729 | -0.11(-0.25%) |
Nov 08, 2021 | 46.09 | 46.39 | 45.44 | 45.49 | 376,664 | -0.21(-0.46%) |
Nov 05, 2021 | 44.60 | 46.28 | 44.41 | 45.70 | 489,687 | +1.61(+3.65%) |
Nov 04, 2021 | 43.67 | 44.27 | 43.51 | 44.09 | 274,789 | +0.62(+1.42%) |
Nov 03, 2021 | 42.83 | 43.79 | 42.81 | 43.47 | 360,600 | +0.36(+0.84%) |
Nov 02, 2021 | 43.21 | 43.65 | 42.98 | 43.11 | 215,367 | -0.21(-0.48%) |
Nov 01, 2021 | 42.04 | 43.79 | 41.90 | 43.32 | 333,961 | +1.42(+3.39%) |
Oct 29, 2021 | 41.74 | 42.24 | 41.56 | 41.90 | 491,998 | +0.19(+0.46%) |
Oct 28, 2021 | 41.16 | 41.97 | 41.16 | 41.71 | 252,459 | +0.68(+1.65%) |
Oct 27, 2021 | 41.71 | 41.76 | 40.88 | 41.04 | 294,121 | -0.74(-1.78%) |
Oct 26, 2021 | 43.31 | 41.73 | 41.78 | 269,665 | -1.42(-3.28%) | |
Oct 25, 2021 | 42.47 | 43.72 | 42.22 | 43.20 | 417,353 | +0.81(+1.91%) |
Oct 22, 2021 | 42.98 | 43.08 | 42.35 | 42.39 | 209,880 | -0.56(-1.31%) |
Oct 21, 2021 | 42.78 | 43.11 | 42.43 | 42.95 | 285,179 | +0.10(+0.22%) |
Oct 20, 2021 | 42.97 | 43.36 | 42.57 | 42.86 | 211,691 | -0.10(-0.24%) |
Oct 19, 2021 | 42.93 | 43.10 | 42.32 | 42.96 | 310,374 | +0.27(+0.62%) |
Oct 18, 2021 | 42.79 | 43.10 | 42.37 | 42.69 | 250,624 | -0.29(-0.66%) |
Oct 15, 2021 | 44.52 | 44.67 | 42.84 | 42.98 | 303,637 | -0.82(-1.87%) |
Oct 14, 2021 | 43.28 | 43.99 | 42.92 | 43.80 | 232,078 | +0.87(+2.02%) |
Oct 13, 2021 | 43.19 | 43.21 | 42.34 | 42.93 | 248,845 | -0.21(-0.49%) |
Oct 12, 2021 | 43.35 | 43.69 | 43.06 | 43.14 | 163,927 | -0.26(-0.59%) |
Oct 11, 2021 | 44.04 | 44.51 | 43.38 | 43.40 | 215,832 | -0.70(-1.58%) |
Oct 08, 2021 | 44.10 | 44.32 | 43.96 | 44.09 | 122,271 | -0.03(-0.06%) |
Oct 07, 2021 | 44.04 | 44.59 | 43.97 | 44.12 | 268,715 | +0.32(+0.74%) |
Oct 06, 2021 | 44.27 | 44.77 | 43.03 | 43.80 | 234,219 | -1.16(-2.58%) |
Oct 05, 2021 | 44.33 | 45.10 | 43.74 | 44.96 | 410,502 | +0.57(+1.28%) |
Oct 04, 2021 | 44.68 | 45.09 | 44.15 | 44.39 | 302,572 | -0.13(-0.30%) |
Oct 01, 2021 | 43.09 | 44.65 | 42.60 | 44.52 | 484,649 | +1.84(+4.31%) |
Sep 30, 2021 | 43.38 | 43.81 | 42.26 | 42.68 | 384,076 | -0.54(-1.25%) |
Sep 29, 2021 | 42.69 | 43.31 | 42.44 | 43.22 | 195,998 | +0.62(+1.45%) |
Sep 28, 2021 | 42.90 | 43.14 | 42.49 | 42.61 | 183,221 | -0.46(-1.06%) |
Sep 27, 2021 | 42.70 | 43.67 | 42.70 | 43.06 | 230,948 | +0.57(+1.34%) |
Sep 24, 2021 | 42.37 | 42.80 | 42.21 | 42.49 | 200,396 | -0.09(-0.22%) |
Sep 23, 2021 | 42.30 | 43.15 | 42.15 | 42.59 | 178,598 | +0.45(+1.06%) |
Sep 22, 2021 | 42.04 | 42.50 | 42.03 | 42.14 | 211,153 | +0.36(+0.86%) |
Sep 21, 2021 | 42.30 | 42.57 | 41.58 | 41.78 | 222,309 | -0.46(-1.08%) |
Sep 20, 2021 | 42.03 | 42.73 | 41.35 | 42.24 | 550,014 | -0.51(-1.20%) |
Sep 17, 2021 | 43.42 | 43.54 | 42.40 | 42.75 | 1,260,188 | -0.79(-1.81%) |
Sep 16, 2021 | 44.23 | 44.50 | 43.30 | 43.54 | 544,784 | -0.55(-1.25%) |
Sep 15, 2021 | 43.79 | 44.13 | 43.13 | 44.09 | 373,709 | +0.50(+1.15%) |
Sep 14, 2021 | 43.98 | 43.98 | 43.07 | 43.59 | 395,004 | -0.28(-0.65%) |
Sep 13, 2021 | 44.03 | 44.45 | 43.49 | 43.87 | 491,130 | +0.06(+0.13%) |
Sep 10, 2021 | 43.78 | 44.92 | 43.47 | 43.81 | 532,134 | +0.28(+0.65%) |
Sep 09, 2021 | 43.17 | 45.51 | 42.95 | 43.53 | 914,693 | -1.28(-2.86%) |
Sep 08, 2021 | 44.72 | 45.05 | 44.38 | 44.81 | 536,309 | +0.03(+0.06%) |
Sep 07, 2021 | 46.28 | 46.31 | 44.74 | 44.78 | 405,713 | -1.56(-3.36%) |
Sep 03, 2021 | 46.18 | 46.50 | 45.91 | 46.34 | 410,549 | -0.01(-0.02%) |
Sep 02, 2021 | 46.34 | 46.57 | 45.62 | 46.34 | 365,916 | +0.10(+0.23%) |
Sep 01, 2021 | 47.15 | 47.38 | 45.75 | 46.24 | 367,477 | -0.72(-1.53%) |
Aug 31, 2021 | 46.55 | 47.08 | 46.41 | 46.96 | 771,754 | +0.36(+0.77%) |
Aug 30, 2021 | 47.28 | 47.28 | 46.57 | 46.60 | 266,557 | -0.57(-1.21%) |
Aug 27, 2021 | 46.66 | 47.42 | 46.50 | 47.17 | 533,913 | +0.64(+1.37%) |
Aug 26, 2021 | 46.44 | 48.09 | 46.44 | 46.53 | 450,011 | +0.38(+0.82%) |
Aug 25, 2021 | 45.95 | 46.37 | 45.70 | 46.15 | 242,530 | +0.27(+0.60%) |
Aug 24, 2021 | 46.39 | 46.49 | 45.69 | 45.88 | 294,887 | -0.12(-0.27%) |
Aug 23, 2021 | 46.02 | 46.25 | 45.70 | 46.00 | 392,261 | +0.14(+0.31%) |
Aug 20, 2021 | 45.19 | 46.19 | 44.97 | 45.86 | 511,042 | +0.72(+1.60%) |
Aug 19, 2021 | 44.09 | 45.24 | 44.09 | 45.14 | 412,538 | +0.71(+1.60%) |
Aug 18, 2021 | 45.00 | 45.53 | 44.41 | 44.43 | 288,500 | -0.56(-1.24%) |
Aug 17, 2021 | 44.32 | 45.15 | 44.05 | 44.99 | 1,038,905 | +0.24(+0.53%) |
Aug 16, 2021 | 44.99 | 44.99 | 44.39 | 44.75 | 202,296 | -0.32(-0.72%) |
Aug 13, 2021 | 44.82 | 45.33 | 44.47 | 45.07 | 330,296 | +0.16(+0.36%) |
Aug 12, 2021 | 45.51 | 45.51 | 44.71 | 44.91 | 254,849 | -0.53(-1.17%) |
Aug 11, 2021 | 44.85 | 45.45 | 44.57 | 45.44 | 210,508 | +0.75(+1.68%) |
Aug 10, 2021 | 44.14 | 44.78 | 43.91 | 44.69 | 193,858 | +0.35(+0.79%) |
Aug 09, 2021 | 44.39 | 44.49 | 43.92 | 44.34 | 196,428 | -0.23(-0.51%) |
Aug 06, 2021 | 44.66 | 45.04 | 44.40 | 44.57 | 225,930 | +0.28(+0.64%) |
Aug 05, 2021 | 44.56 | 44.57 | 44.04 | 44.29 | 431,596 | +0.02(+0.04%) |
Aug 04, 2021 | 44.29 | 44.84 | 44.12 | 44.27 | 509,627 | -0.48(-1.08%) |
Aug 03, 2021 | 43.20 | 44.83 | 42.70 | 44.75 | 698,743 | +1.78(+4.15%) |