Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.34 | 47.58 | 47.49 | 8,477 | -0.06(-0.13%) | |
Jan 28, 2022 | 47.11 | 47.61 | 47.11 | 47.55 | 11,832 | +0.34(+0.72%) |
Jan 27, 2022 | 46.97 | 47.40 | 46.97 | 47.21 | 2,174 | +0.48(+1.04%) |
Jan 26, 2022 | 47.73 | 47.74 | 46.71 | 46.73 | 19,460 | -0.89(-1.88%) |
Jan 25, 2022 | 48.08 | 48.08 | 47.59 | 47.62 | 13,609 | -0.27(-0.56%) |
Jan 24, 2022 | 48.38 | 48.48 | 47.76 | 47.89 | 27,915 | -0.12(-0.24%) |
Jan 21, 2022 | 47.90 | 48.09 | 47.86 | 48.01 | 14,515 | +0.79(+1.68%) |
Jan 20, 2022 | 47.06 | 47.21 | 46.92 | 47.21 | 7,148 | +0.36(+0.76%) |
Jan 19, 2022 | 46.71 | 47.14 | 46.71 | 46.85 | 14,753 | +0.23(+0.50%) |
Jan 18, 2022 | 47.12 | 47.12 | 46.52 | 46.62 | 13,664 | -1.06(-2.23%) |
Jan 14, 2022 | 47.69 | 0 | -1.01(-2.07%) | |||
Jan 13, 2022 | 48.34 | 48.69 | 48.14 | 48.69 | 22,342 | +0.55(+1.15%) |
Jan 12, 2022 | 48.39 | 48.39 | 48.14 | 48.14 | 10,741 | +0.02(+0.04%) |
Jan 11, 2022 | 47.81 | 48.12 | 47.65 | 48.12 | 14,246 | +0.29(+0.60%) |
Jan 10, 2022 | 47.53 | 47.83 | 47.40 | 47.83 | 10,096 | -0.05(-0.10%) |
Jan 07, 2022 | 48.15 | 48.20 | 47.63 | 47.88 | 11,444 | -0.48(-1.00%) |
Jan 06, 2022 | 48.38 | 48.40 | 48.21 | 48.36 | 23,120 | -0.36(-0.73%) |
Jan 05, 2022 | 49.36 | 49.36 | 48.63 | 48.72 | 15,159 | -0.64(-1.29%) |
Jan 04, 2022 | 49.07 | 49.36 | 48.95 | 49.36 | 18,409 | -0.06(-0.12%) |
Jan 03, 2022 | 50.07 | 50.07 | 49.42 | 49.42 | 45,301 | -1.41(-2.78%) |
Dec 31, 2021 | 51.04 | 51.22 | 50.83 | 50.83 | 19,763 | -0.15(-0.30%) |
Dec 30, 2021 | 50.80 | 50.99 | 50.59 | 50.99 | 27,421 | +0.48(+0.96%) |
Dec 29, 2021 | 50.76 | 50.90 | 50.44 | 50.50 | 13,180 | -0.76(-1.49%) |
Dec 28, 2021 | 51.60 | 51.61 | 51.27 | 51.27 | 6,115 | -0.01(-0.02%) |
Dec 27, 2021 | 51.18 | 51.50 | 50.98 | 51.28 | 28,063 | +0.07(+0.13%) |
Dec 23, 2021 | 51.55 | 51.55 | 51.17 | 51.21 | 9,205 | -0.36(-0.69%) |
Dec 22, 2021 | 51.73 | 51.73 | 51.36 | 51.57 | 12,397 | +0.13(+0.24%) |
Dec 21, 2021 | 51.49 | 51.51 | 51.16 | 51.44 | 11,587 | -0.62(-1.19%) |
Dec 20, 2021 | 52.43 | 52.59 | 52.06 | 52.06 | 13,997 | -0.11(-0.20%) |
Dec 17, 2021 | 52.34 | 52.62 | 52.17 | 52.17 | 10,377 | +0.29(+0.56%) |
Dec 16, 2021 | 51.53 | 52.06 | 51.53 | 51.88 | 15,287 | +0.48(+0.94%) |
Dec 15, 2021 | 51.29 | 51.67 | 51.29 | 51.39 | 14,180 | -0.24(-0.47%) |
Dec 14, 2021 | 51.57 | 51.69 | 51.31 | 51.64 | 8,913 | -0.24(-0.47%) |
Dec 13, 2021 | 51.56 | 51.94 | 51.56 | 51.88 | 17,097 | +0.73(+1.42%) |
Dec 10, 2021 | 51.30 | 51.57 | 51.15 | 51.15 | 9,422 | +0.07(+0.13%) |
Dec 09, 2021 | 51.05 | 51.30 | 50.95 | 51.08 | 10,469 | +0.40(+0.78%) |
Dec 08, 2021 | 50.97 | 50.98 | 50.51 | 50.69 | 8,576 | -0.54(-1.05%) |
Dec 07, 2021 | 51.46 | 51.59 | 51.14 | 51.23 | 10,234 | -0.54(-1.04%) |
Dec 06, 2021 | 52.34 | 52.46 | 51.65 | 51.76 | 9,627 | -0.81(-1.55%) |
Dec 03, 2021 | 51.47 | 52.74 | 51.24 | 52.57 | 21,853 | +0.90(+1.74%) |
Dec 02, 2021 | 51.97 | 51.98 | 51.35 | 51.67 | 14,621 | -0.24(-0.46%) |
Dec 01, 2021 | 51.23 | 51.92 | 51.09 | 51.91 | 34,521 | +0.21(+0.40%) |
Nov 30, 2021 | 51.72 | 52.02 | 51.72 | 51.70 | 53,034 | +0.91(+1.79%) |
Nov 29, 2021 | 50.32 | 50.89 | 50.32 | 50.79 | 11,763 | -0.37(-0.72%) |
Nov 26, 2021 | 50.44 | 51.16 | 50.43 | 51.16 | 17,974 | +1.94(+3.93%) |
Nov 24, 2021 | 48.73 | 49.23 | 48.73 | 49.23 | 5,433 | +0.40(+0.82%) |
Nov 23, 2021 | 49.14 | 49.14 | 48.83 | 48.83 | 6,104 | -0.62(-1.26%) |
Nov 22, 2021 | 49.83 | 49.88 | 49.33 | 49.45 | 9,790 | -1.07(-2.13%) |
Nov 19, 2021 | 50.64 | 50.80 | 50.45 | 50.52 | 20,724 | +0.43(+0.86%) |
Nov 18, 2021 | 49.69 | 50.09 | 50.09 | 50.09 | 3,387 | +0.05(+0.09%) |
Nov 17, 2021 | 49.49 | 50.05 | 49.49 | 50.05 | 7,996 | +0.49(+1.00%) |
Nov 16, 2021 | 49.59 | 49.84 | 49.50 | 49.55 | 6,058 | -0.11(-0.21%) |
Nov 15, 2021 | 50.14 | 50.14 | 49.65 | 49.66 | 6,915 | -0.59(-1.17%) |
Nov 12, 2021 | 50.56 | 50.64 | 50.16 | 50.25 | 15,924 | +0.17(+0.35%) |
Nov 11, 2021 | 50.43 | 50.43 | 50.04 | 50.08 | 5,355 | -0.35(-0.69%) |
Nov 10, 2021 | 51.33 | 50.41 | 50.43 | 13,877 | -1.32(-2.55%) | |
Nov 09, 2021 | 51.66 | 51.94 | 51.66 | 51.74 | 11,360 | +0.71(+1.39%) |
Nov 08, 2021 | 51.55 | 51.55 | 51.02 | 51.04 | 21,684 | -0.65(-1.25%) |
Nov 05, 2021 | 51.30 | 51.77 | 51.11 | 51.68 | 7,476 | +0.83(+1.64%) |
Nov 04, 2021 | 50.41 | 50.85 | 50.41 | 50.85 | 4,030 | +0.76(+1.53%) |
Nov 03, 2021 | 50.64 | 50.64 | 49.89 | 50.09 | 25,075 | -0.45(-0.90%) |
Nov 02, 2021 | 50.50 | 50.54 | 50.46 | 50.54 | 4,956 | +0.33(+0.66%) |
Nov 01, 2021 | 49.80 | 50.21 | 49.78 | 50.21 | 17,895 | -0.01(-0.02%) |
Oct 29, 2021 | 49.70 | 50.42 | 49.61 | 50.22 | 11,522 | +0.10(+0.19%) |
Oct 28, 2021 | 50.39 | 50.40 | 50.06 | 50.13 | 7,878 | -0.39(-0.77%) |
Oct 27, 2021 | 50.18 | 50.69 | 50.07 | 50.51 | 6,257 | +0.83(+1.67%) |
Oct 26, 2021 | 49.52 | 49.68 | 49.68 | 15,804 | +0.21(+0.43%) | |
Oct 25, 2021 | 49.36 | 49.60 | 49.36 | 49.47 | 4,963 | +0.21(+0.43%) |
Oct 22, 2021 | 49.10 | 49.41 | 48.97 | 49.26 | 8,749 | +0.32(+0.66%) |
Oct 21, 2021 | 49.07 | 49.13 | 48.93 | 48.93 | 7,711 | -0.45(-0.91%) |
Oct 20, 2021 | 49.42 | 49.51 | 49.35 | 49.38 | 12,230 | -0.06(-0.12%) |
Oct 19, 2021 | 49.78 | 49.79 | 49.42 | 49.44 | 21,133 | -0.53(-1.07%) |
Oct 18, 2021 | 49.75 | 50.00 | 49.50 | 49.97 | 13,200 | -0.20(-0.40%) |
Oct 15, 2021 | 50.32 | 50.37 | 50.13 | 50.17 | 8,454 | -0.71(-1.39%) |
Oct 14, 2021 | 50.77 | 51.03 | 50.77 | 50.88 | 14,836 | +0.29(+0.57%) |
Oct 13, 2021 | 50.56 | 50.77 | 50.42 | 50.59 | 13,011 | +0.29(+0.58%) |
Oct 12, 2021 | 49.93 | 50.34 | 49.85 | 50.30 | 4,379 | +0.73(+1.46%) |
Oct 11, 2021 | 49.78 | 49.79 | 49.57 | 49.57 | 5,871 | -0.37(-0.74%) |
Oct 08, 2021 | 50.20 | 50.20 | 49.83 | 49.94 | 13,945 | -0.39(-0.78%) |
Oct 07, 2021 | 50.57 | 50.57 | 50.33 | 50.33 | 21,642 | -0.61(-1.20%) |
Oct 06, 2021 | 50.93 | 51.04 | 50.82 | 50.95 | 12,067 | +0.07(+0.13%) |
Oct 05, 2021 | 51.18 | 51.18 | 50.76 | 50.88 | 7,190 | -0.45(-0.87%) |
Oct 04, 2021 | 51.26 | 51.61 | 51.22 | 51.33 | 7,518 | -0.21(-0.41%) |
Oct 01, 2021 | 51.21 | 51.54 | 51.14 | 51.54 | 19,787 | +0.58(+1.14%) |
Sep 30, 2021 | 50.63 | 50.96 | 50.56 | 50.96 | 46,072 | +0.15(+0.30%) |
Sep 29, 2021 | 50.92 | 51.05 | 50.55 | 50.80 | 6,988 | +0.18(+0.36%) |
Sep 28, 2021 | 50.32 | 50.88 | 50.32 | 50.62 | 8,869 | -0.60(-1.18%) |
Sep 27, 2021 | 51.22 | 51.40 | 51.13 | 51.22 | 11,669 | -0.40(-0.77%) |
Sep 24, 2021 | 51.79 | 51.83 | 51.53 | 51.62 | 12,504 | -0.52(-1.00%) |
Sep 23, 2021 | 52.79 | 52.80 | 52.14 | 52.14 | 11,375 | -1.40(-2.62%) |
Sep 22, 2021 | 53.28 | 53.59 | 53.23 | 53.54 | 90,436 | +0.15(+0.27%) |
Sep 21, 2021 | 53.52 | 53.83 | 53.34 | 53.40 | 20,814 | -0.07(-0.13%) |
Sep 20, 2021 | 53.23 | 53.69 | 53.16 | 53.47 | 11,218 | +0.76(+1.45%) |
Sep 17, 2021 | 52.77 | 52.77 | 52.64 | 52.70 | 6,336 | -0.46(-0.87%) |
Sep 16, 2021 | 53.11 | 53.28 | 53.00 | 53.17 | 14,364 | -0.63(-1.16%) |
Sep 15, 2021 | 53.80 | 55.11 | 53.51 | 53.79 | 100,688 | -0.13(-0.25%) |
Sep 14, 2021 | 53.64 | 54.03 | 53.59 | 53.93 | 7,490 | +0.59(+1.11%) |
Sep 13, 2021 | 53.29 | 53.46 | 53.29 | 53.34 | 7,755 | +0.19(+0.36%) |
Sep 10, 2021 | 53.33 | 53.36 | 53.01 | 53.14 | 16,640 | -0.52(-0.98%) |
Sep 09, 2021 | 53.30 | 53.82 | 53.24 | 53.67 | 17,818 | +0.44(+0.82%) |
Sep 08, 2021 | 52.97 | 53.27 | 52.97 | 53.23 | 3,698 | +0.44(+0.84%) |
Sep 07, 2021 | 52.84 | 52.96 | 52.65 | 52.79 | 10,258 | -0.62(-1.16%) |
Sep 03, 2021 | 53.41 | 53.42 | 53.22 | 53.41 | 7,897 | -0.38(-0.70%) |
Sep 02, 2021 | 53.80 | 53.86 | 53.64 | 53.78 | 14,342 | +0.17(+0.31%) |
Sep 01, 2021 | 53.77 | 53.77 | 53.49 | 53.62 | 12,094 | +0.08(+0.14%) |
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |
Aug 02, 2021 | 54.64 | 55.30 | 54.49 | 55.02 | 28,902 | +0.71(+1.30%) |
Jul 30, 2021 | 54.34 | 54.35 | 54.20 | 54.32 | 22,818 | +0.47(+0.88%) |
Jul 29, 2021 | 53.74 | 53.94 | 53.74 | 53.84 | 3,021 | -0.46(-0.86%) |
Jul 28, 2021 | 54.19 | 54.31 | 53.66 | 54.31 | 2,811 | +0.08(+0.14%) |
Jul 27, 2021 | 54.12 | 54.23 | 54.01 | 54.23 | 2,756 | +0.68(+1.27%) |
Jul 26, 2021 | 53.70 | 53.82 | 53.51 | 53.55 | 6,164 | -0.05(-0.09%) |
Jul 23, 2021 | 53.36 | 53.63 | 53.36 | 53.60 | 2,919 | -0.31(-0.58%) |
Jul 22, 2021 | 53.54 | 54.21 | 53.54 | 53.91 | 3,520 | +0.45(+0.84%) |
Jul 21, 2021 | 53.82 | 53.82 | 53.36 | 53.46 | 2,069 | -1.03(-1.89%) |
Jul 20, 2021 | 55.40 | 55.41 | 54.33 | 54.49 | 6,015 | -0.27(-0.49%) |
Jul 19, 2021 | 54.09 | 54.93 | 54.09 | 54.75 | 9,931 | +1.40(+2.63%) |
Jul 16, 2021 | 52.95 | 53.40 | 52.95 | 53.35 | 3,775 | -0.03(-0.06%) |
Jul 15, 2021 | 53.11 | 53.48 | 53.11 | 53.38 | 3,672 | +0.72(+1.36%) |
Jul 14, 2021 | 52.32 | 52.75 | 52.32 | 52.67 | 1,312 | +0.72(+1.38%) |
Jul 13, 2021 | 52.63 | 52.63 | 51.95 | 51.95 | 2,602 | -0.39(-0.75%) |
Jul 12, 2021 | 52.68 | 52.68 | 52.34 | 52.34 | 2,044 | -0.22(-0.42%) |
Jul 09, 2021 | 52.79 | 52.86 | 52.56 | 52.56 | 4,716 | -0.84(-1.58%) |
Jul 08, 2021 | 53.65 | 53.65 | 53.22 | 53.41 | 2,813 | +0.38(+0.71%) |
Jul 07, 2021 | 53.04 | 53.04 | 53.03 | 53.03 | 6,170 | +0.55(+1.04%) |
Jul 06, 2021 | 51.88 | 52.53 | 51.88 | 52.48 | 5,592 | +0.71(+1.38%) |
Jul 02, 2021 | 51.35 | 51.77 | 51.35 | 51.77 | 1,417 | +0.64(+1.26%) |
Jul 01, 2021 | 51.35 | 51.35 | 50.88 | 51.13 | 2,344 | -0.18(-0.35%) |
Jun 30, 2021 | 51.30 | 51.63 | 51.30 | 51.31 | 8,632 | +0.33(+0.65%) |
Jun 29, 2021 | 50.93 | 51.12 | 50.91 | 50.97 | 8,944 | -0.06(-0.13%) |
Jun 28, 2021 | 50.76 | 51.09 | 50.76 | 51.04 | 1,371 | +0.56(+1.10%) |
Jun 25, 2021 | 50.85 | 50.86 | 50.38 | 50.48 | 3,915 | -0.39(-0.77%) |
Jun 24, 2021 | 50.76 | 50.87 | 50.76 | 50.87 | 1,159 | +0.02(+0.05%) |
Jun 23, 2021 | 50.76 | 51.09 | 50.76 | 50.85 | 3,076 | -0.28(-0.55%) |
Jun 22, 2021 | 50.80 | 51.13 | 50.74 | 51.13 | 2,018 | +0.17(+0.34%) |
Jun 21, 2021 | 51.02 | 51.04 | 50.80 | 50.96 | 9,279 | -0.33(-0.65%) |
Jun 18, 2021 | 50.49 | 51.29 | 50.49 | 51.29 | 2,511 | +0.80(+1.58%) |
Jun 17, 2021 | 50.14 | 50.88 | 50.14 | 50.49 | 4,131 | +0.53(+1.05%) |
Jun 16, 2021 | 51.15 | 51.19 | 49.89 | 49.97 | 5,168 | -0.99(-1.95%) |
Jun 15, 2021 | 50.85 | 50.97 | 50.85 | 50.96 | 2,012 | +0.09(+0.17%) |
Jun 14, 2021 | 51.27 | 51.27 | 50.87 | 50.87 | 5,909 | -0.56(-1.10%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.43 | 51.44 | 3,189 | -0.19(-0.36%) |
Jun 10, 2021 | 50.90 | 51.62 | 50.90 | 51.62 | 3,715 | +0.49(+0.95%) |
Jun 09, 2021 | 51.45 | 51.45 | 51.03 | 51.13 | 2,869 | +0.36(+0.72%) |
Jun 08, 2021 | 50.71 | 50.77 | 50.52 | 50.77 | 6,314 | +0.48(+0.96%) |
Jun 07, 2021 | 50.25 | 50.29 | 50.22 | 50.29 | 1,945 | -0.07(-0.15%) |
Jun 04, 2021 | 49.98 | 50.36 | 49.98 | 50.36 | 1,460 | +0.80(+1.62%) |
Jun 03, 2021 | 49.68 | 49.68 | 49.49 | 49.56 | 1,136 | -0.41(-0.83%) |
Jun 02, 2021 | 49.95 | 49.98 | 49.84 | 49.97 | 2,046 | +0.20(+0.39%) |
Jun 01, 2021 | 49.69 | 49.78 | 49.40 | 49.78 | 3,922 | -0.09(-0.18%) |
May 28, 2021 | 49.71 | 50.03 | 49.71 | 49.87 | 2,248 | +0.19(+0.38%) |
May 27, 2021 | 49.86 | 49.86 | 49.59 | 49.68 | 4,550 | -0.36(-0.72%) |
May 26, 2021 | 50.27 | 50.43 | 49.99 | 50.04 | 2,983 | -0.19(-0.37%) |
May 25, 2021 | 50.01 | 50.23 | 49.85 | 50.23 | 4,905 | +0.52(+1.06%) |
May 24, 2021 | 49.63 | 49.80 | 49.63 | 49.70 | 1,547 | +0.15(+0.30%) |
May 21, 2021 | 49.56 | 49.62 | 49.50 | 49.55 | 4,787 | +0.10(+0.20%) |
May 20, 2021 | 49.37 | 49.49 | 48.98 | 49.45 | 9,631 | +0.51(+1.03%) |
May 19, 2021 | 49.29 | 49.41 | 48.93 | 48.94 | 8,592 | -0.36(-0.73%) |
May 18, 2021 | 49.32 | 49.32 | 49.18 | 49.30 | 2,244 | -0.09(-0.19%) |
May 17, 2021 | 49.45 | 49.48 | 49.34 | 49.40 | 3,583 | -0.06(-0.13%) |
May 14, 2021 | 49.47 | 49.56 | 49.46 | 49.46 | 1,183 | +0.27(+0.56%) |
May 13, 2021 | 48.82 | 49.19 | 48.51 | 49.19 | 2,494 | +0.46(+0.95%) |
May 12, 2021 | 48.77 | 48.92 | 48.66 | 48.73 | 4,766 | -0.73(-1.48%) |
May 11, 2021 | 49.38 | 49.49 | 49.38 | 49.46 | 1,558 | -0.23(-0.47%) |
May 10, 2021 | 50.03 | 50.03 | 49.67 | 49.69 | 4,615 | -0.23(-0.46%) |
May 07, 2021 | 50.24 | 50.48 | 49.92 | 49.92 | 4,138 | -0.04(-0.09%) |
May 06, 2021 | 49.87 | 50.03 | 49.87 | 49.96 | 2,445 | +0.08(+0.16%) |
May 05, 2021 | 49.88 | 49.88 | 49.52 | 49.88 | 1,911 | +0.34(+0.68%) |
May 04, 2021 | 49.91 | 50.06 | 49.54 | 49.55 | 6,572 | +0.03(+0.06%) |
May 03, 2021 | 49.24 | 49.67 | 49.22 | 49.52 | 3,251 | +0.33(+0.67%) |
Apr 30, 2021 | 49.03 | 49.22 | 49.03 | 49.18 | 1,550 | +0.12(+0.25%) |
Apr 29, 2021 | 48.61 | 49.06 | 48.61 | 49.06 | 2,424 | -0.31(-0.62%) |
Apr 28, 2021 | 49.20 | 49.37 | 48.74 | 49.37 | 1,263 | +0.13(+0.27%) |
Apr 27, 2021 | 49.69 | 49.69 | 49.24 | 49.24 | 725 | -0.54(-1.08%) |
Apr 26, 2021 | 49.79 | 49.79 | 49.77 | 49.78 | 2,265 | -0.10(-0.21%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.84 | 49.88 | 3,100 | -0.18(-0.36%) |
Apr 22, 2021 | 49.89 | 50.06 | 49.62 | 50.06 | 2,986 | +0.10(+0.20%) |
Apr 21, 2021 | 50.03 | 50.12 | 49.80 | 49.96 | 4,290 | +0.10(+0.21%) |
Apr 20, 2021 | 49.53 | 50.00 | 49.53 | 49.86 | 3,387 | +0.36(+0.74%) |
Apr 19, 2021 | 49.47 | 49.78 | 49.28 | 49.50 | 1,311 | -0.21(-0.43%) |
Apr 16, 2021 | 49.72 | 49.75 | 49.65 | 49.71 | 1,653 | -0.34(-0.67%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 3,043 | +1.02(+2.09%) |
Apr 14, 2021 | 49.05 | 49.12 | 48.91 | 49.02 | 3,397 | -0.22(-0.45%) |
Apr 13, 2021 | 48.72 | 49.24 | 48.55 | 49.24 | 5,210 | +0.62(+1.28%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.62 | 48.62 | 3,183 | -0.14(-0.29%) |
Apr 09, 2021 | 48.69 | 48.98 | 48.69 | 48.76 | 2,273 | -0.31(-0.63%) |
Apr 08, 2021 | 48.84 | 49.07 | 48.83 | 49.07 | 2,298 | +0.27(+0.56%) |
Apr 07, 2021 | 48.78 | 48.83 | 48.61 | 48.80 | 2,999 | +0.08(+0.17%) |
Apr 06, 2021 | 48.39 | 48.80 | 48.39 | 48.71 | 2,606 | +0.72(+1.50%) |
Apr 05, 2021 | 48.05 | 48.14 | 47.66 | 48.00 | 5,636 | -0.47(-0.98%) |
Apr 01, 2021 | 48.28 | 48.57 | 48.28 | 48.47 | 9,920 | +0.51(+1.07%) |
Mar 31, 2021 | 47.99 | 47.99 | 47.63 | 47.96 | 1,265 | -0.20(-0.41%) |
Mar 30, 2021 | 47.86 | 48.38 | 47.75 | 48.16 | 34,756 | -0.21(-0.44%) |
Mar 29, 2021 | 48.85 | 49.31 | 48.37 | 48.37 | 2,761 | -0.47(-0.95%) |
Mar 26, 2021 | 48.99 | 49.23 | 48.51 | 48.84 | 4,030 | -0.48(-0.97%) |
Mar 25, 2021 | 49.25 | 49.31 | 49.25 | 49.31 | 760 | +0.09(+0.19%) |
Mar 24, 2021 | 49.00 | 49.39 | 48.69 | 49.22 | 2,390 | -0.02(-0.05%) |
Mar 23, 2021 | 48.96 | 49.36 | 48.96 | 49.24 | 2,274 | +0.76(+1.57%) |
Mar 22, 2021 | 48.22 | 48.55 | 48.20 | 48.48 | 3,417 | +0.50(+1.05%) |
Mar 19, 2021 | 47.89 | 48.05 | 47.88 | 47.98 | 1,343 | -0.08(-0.17%) |
Mar 18, 2021 | 47.89 | 48.30 | 47.58 | 48.06 | 4,649 | -1.02(-2.09%) |
Mar 17, 2021 | 48.78 | 49.08 | 48.78 | 49.08 | 929 | -0.27(-0.55%) |
Mar 16, 2021 | 49.51 | 49.51 | 49.24 | 49.35 | 1,576 | +0.11(+0.23%) |
Mar 15, 2021 | 49.31 | 49.31 | 49.17 | 49.24 | 2,858 | +0.19(+0.38%) |
Mar 12, 2021 | 49.41 | 49.41 | 48.75 | 49.05 | 4,133 | -1.11(-2.21%) |
Mar 11, 2021 | 50.32 | 50.32 | 49.78 | 50.16 | 17,366 | +0.16(+0.32%) |
Mar 10, 2021 | 50.06 | 50.32 | 49.96 | 50.00 | 3,715 | +0.13(+0.26%) |
Mar 09, 2021 | 50.10 | 50.10 | 49.59 | 49.87 | 3,763 | +0.70(+1.42%) |
Mar 08, 2021 | 49.26 | 49.84 | 46.02 | 49.18 | 3,552 | -0.65(-1.31%) |
Mar 05, 2021 | 49.60 | 49.83 | 49.21 | 49.83 | 3,203 | -0.18(-0.35%) |
Mar 04, 2021 | 50.84 | 50.97 | 49.82 | 50.01 | 6,215 | -0.81(-1.59%) |
Mar 03, 2021 | 50.74 | 50.94 | 50.54 | 50.81 | 7,812 | -0.74(-1.44%) |
Mar 02, 2021 | 51.15 | 51.67 | 51.13 | 51.56 | 2,213 | +0.43(+0.84%) |
Mar 01, 2021 | 51.34 | 51.80 | 50.78 | 51.13 | 10,772 | -0.39(-0.76%) |
Feb 26, 2021 | 50.79 | 51.52 | 50.13 | 51.52 | 31,002 | +1.22(+2.43%) |
Feb 25, 2021 | 51.57 | 51.57 | 49.80 | 50.30 | 30,491 | -1.71(-3.28%) |
Feb 24, 2021 | 52.08 | 52.42 | 51.99 | 52.00 | 2,223 | -0.52(-0.99%) |
Feb 23, 2021 | 52.31 | 52.68 | 52.30 | 52.52 | 3,795 | +0.09(+0.18%) |
Feb 22, 2021 | 52.50 | 52.81 | 52.26 | 52.43 | 7,238 | -0.10(-0.20%) |
Feb 19, 2021 | 52.83 | 52.83 | 52.41 | 52.53 | 4,443 | -0.60(-1.13%) |
Feb 18, 2021 | 53.22 | 53.36 | 52.99 | 53.13 | 3,937 | -0.11(-0.20%) |
Feb 17, 2021 | 53.22 | 53.42 | 52.99 | 53.24 | 4,127 | -0.14(-0.26%) |
Feb 16, 2021 | 53.66 | 53.93 | 53.38 | 53.38 | 6,509 | -1.03(-1.89%) |
Feb 12, 2021 | 54.62 | 54.75 | 54.34 | 54.41 | 2,686 | -0.51(-0.94%) |
Feb 11, 2021 | 55.14 | 55.64 | 54.79 | 54.93 | 3,357 | -0.03(-0.06%) |
Feb 10, 2021 | 54.76 | 55.22 | 54.76 | 54.96 | 3,223 | +0.19(+0.35%) |
Feb 09, 2021 | 54.78 | 55.03 | 54.50 | 54.77 | 4,311 | +0.19(+0.35%) |
Feb 08, 2021 | 54.24 | 54.77 | 54.24 | 54.58 | 3,910 | -0.13(-0.24%) |
Feb 05, 2021 | 55.17 | 55.17 | 54.71 | 54.71 | 1,446 | -0.13(-0.24%) |
Feb 04, 2021 | 54.89 | 54.89 | 54.59 | 54.84 | 2,340 | +0.04(+0.07%) |
Feb 03, 2021 | 54.84 | 55.21 | 54.41 | 54.81 | 30,810 | -0.42(-0.77%) |
Feb 02, 2021 | 55.16 | 55.48 | 54.99 | 55.23 | 17,110 | -0.42(-0.76%) |