Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.09 | 52.55 | 52.26 | 462,562 | -0.60(-1.13%) | |
Jan 28, 2022 | 51.51 | 52.88 | 50.67 | 52.86 | 498,015 | +1.30(+2.53%) |
Jan 27, 2022 | 52.75 | 53.39 | 51.07 | 51.56 | 265,014 | -0.43(-0.82%) |
Jan 26, 2022 | 53.16 | 53.82 | 51.79 | 51.98 | 340,395 | -0.76(-1.44%) |
Jan 25, 2022 | 52.34 | 53.11 | 50.95 | 52.75 | 393,464 | -0.30(-0.57%) |
Jan 24, 2022 | 52.20 | 53.33 | 51.06 | 53.05 | 464,715 | +0.18(+0.34%) |
Jan 21, 2022 | 53.40 | 54.73 | 52.70 | 52.87 | 323,277 | -0.74(-1.38%) |
Jan 20, 2022 | 55.31 | 55.60 | 53.52 | 53.61 | 237,627 | -1.59(-2.88%) |
Jan 19, 2022 | 56.91 | 57.08 | 55.20 | 55.20 | 289,736 | -1.86(-3.26%) |
Jan 18, 2022 | 57.50 | 57.57 | 55.68 | 57.06 | 393,697 | -0.97(-1.67%) |
Jan 14, 2022 | 58.03 | 0 | +1.13(+1.99%) | |||
Jan 13, 2022 | 56.15 | 56.93 | 56.04 | 56.90 | 347,022 | +0.98(+1.75%) |
Jan 12, 2022 | 56.08 | 56.73 | 55.67 | 55.92 | 318,738 | +0.04(+0.07%) |
Jan 11, 2022 | 55.58 | 55.88 | 54.76 | 55.88 | 243,724 | +0.57(+1.03%) |
Jan 10, 2022 | 55.58 | 55.68 | 54.92 | 55.31 | 395,423 | -0.29(-0.53%) |
Jan 07, 2022 | 54.92 | 55.85 | 54.89 | 55.61 | 379,611 | +0.49(+0.90%) |
Jan 06, 2022 | 55.61 | 55.67 | 55.01 | 55.11 | 332,292 | +0.01(+0.02%) |
Jan 05, 2022 | 55.87 | 57.15 | 55.06 | 55.10 | 397,459 | -0.47(-0.84%) |
Jan 04, 2022 | 54.34 | 56.00 | 54.34 | 55.57 | 356,398 | +1.30(+2.40%) |
Jan 03, 2022 | 54.07 | 54.74 | 53.68 | 54.27 | 280,098 | +0.86(+1.60%) |
Dec 31, 2021 | 52.54 | 53.56 | 52.54 | 53.41 | 203,553 | +0.67(+1.26%) |
Dec 30, 2021 | 53.05 | 53.56 | 52.65 | 52.75 | 145,317 | -0.42(-0.79%) |
Dec 29, 2021 | 52.95 | 53.41 | 52.85 | 53.16 | 131,261 | +0.34(+0.65%) |
Dec 28, 2021 | 52.76 | 53.32 | 52.64 | 52.82 | 201,561 | +0.02(+0.04%) |
Dec 27, 2021 | 51.98 | 52.84 | 51.47 | 52.80 | 173,072 | +0.93(+1.80%) |
Dec 23, 2021 | 51.79 | 52.18 | 51.56 | 51.87 | 168,386 | +0.48(+0.94%) |
Dec 22, 2021 | 50.83 | 51.63 | 50.52 | 51.39 | 205,484 | +0.54(+1.07%) |
Dec 21, 2021 | 49.90 | 50.89 | 49.75 | 50.84 | 194,310 | +1.51(+3.06%) |
Dec 20, 2021 | 50.15 | 50.21 | 48.55 | 49.33 | 308,444 | -1.76(-3.44%) |
Dec 17, 2021 | 52.16 | 52.44 | 50.98 | 51.09 | 625,429 | -1.17(-2.24%) |
Dec 16, 2021 | 53.34 | 53.85 | 52.01 | 52.26 | 361,085 | -0.66(-1.24%) |
Dec 15, 2021 | 52.47 | 52.98 | 51.56 | 52.92 | 323,032 | +0.57(+1.09%) |
Dec 14, 2021 | 51.81 | 53.10 | 51.81 | 52.35 | 441,522 | +0.29(+0.55%) |
Dec 13, 2021 | 52.78 | 53.34 | 51.86 | 52.06 | 331,991 | -1.30(-2.44%) |
Dec 10, 2021 | 53.67 | 53.73 | 52.82 | 53.36 | 254,446 | +0.33(+0.63%) |
Dec 09, 2021 | 52.95 | 53.75 | 52.76 | 53.03 | 266,590 | -0.57(-1.06%) |
Dec 08, 2021 | 53.52 | 54.11 | 53.12 | 53.60 | 241,487 | +0.32(+0.61%) |
Dec 07, 2021 | 53.55 | 54.45 | 53.17 | 53.28 | 331,450 | +0.06(+0.11%) |
Dec 06, 2021 | 53.63 | 54.10 | 52.97 | 53.22 | 328,704 | +0.51(+0.97%) |
Dec 03, 2021 | 51.04 | 53.70 | 51.02 | 52.71 | 612,959 | +1.88(+3.70%) |
Dec 02, 2021 | 48.81 | 51.15 | 48.59 | 50.83 | 262,373 | +2.39(+4.92%) |
Dec 01, 2021 | 51.13 | 51.39 | 48.43 | 48.44 | 375,284 | -1.44(-2.88%) |
Nov 30, 2021 | 51.21 | 51.65 | 49.58 | 49.88 | 369,485 | -1.82(-3.51%) |
Nov 29, 2021 | 53.62 | 53.95 | 51.52 | 51.69 | 327,379 | -1.37(-2.58%) |
Nov 26, 2021 | 53.22 | 54.03 | 52.08 | 53.06 | 318,842 | -2.39(-4.30%) |
Nov 24, 2021 | 55.78 | 55.95 | 55.00 | 55.44 | 233,069 | -0.90(-1.60%) |
Nov 23, 2021 | 56.65 | 57.00 | 55.60 | 56.35 | 604,914 | -0.02(-0.03%) |
Nov 22, 2021 | 56.32 | 57.22 | 56.17 | 56.37 | 376,642 | +0.40(+0.71%) |
Nov 19, 2021 | 54.93 | 56.34 | 54.85 | 55.97 | 325,060 | +0.35(+0.63%) |
Nov 18, 2021 | 55.22 | 55.66 | 55.34 | 55.62 | 306,582 | +0.54(+0.98%) |
Nov 17, 2021 | 54.36 | 55.26 | 54.05 | 55.08 | 340,652 | +0.30(+0.55%) |
Nov 16, 2021 | 55.33 | 56.12 | 54.74 | 54.78 | 376,018 | -0.36(-0.65%) |
Nov 15, 2021 | 55.61 | 55.61 | 54.50 | 55.14 | 322,411 | +0.10(+0.19%) |
Nov 12, 2021 | 54.95 | 55.27 | 54.64 | 55.03 | 267,811 | +0.21(+0.38%) |
Nov 11, 2021 | 54.23 | 55.85 | 54.02 | 54.83 | 329,317 | +0.88(+1.63%) |
Nov 10, 2021 | 53.78 | 53.95 | 441,589 | -0.39(-0.71%) | ||
Nov 09, 2021 | 57.17 | 57.17 | 53.90 | 54.34 | 478,209 | -1.45(-2.61%) |
Nov 08, 2021 | 55.65 | 56.34 | 55.31 | 55.79 | 361,273 | +0.75(+1.36%) |
Nov 05, 2021 | 53.65 | 55.18 | 53.42 | 55.04 | 233,479 | +2.14(+4.05%) |
Nov 04, 2021 | 53.92 | 54.00 | 52.77 | 52.90 | 272,067 | -0.72(-1.34%) |
Nov 03, 2021 | 52.33 | 54.24 | 52.33 | 53.62 | 257,993 | +1.10(+2.09%) |
Nov 02, 2021 | 51.72 | 52.69 | 51.44 | 52.52 | 196,520 | +1.02(+1.98%) |
Nov 01, 2021 | 50.51 | 52.00 | 50.45 | 51.50 | 184,561 | +1.11(+2.21%) |
Oct 29, 2021 | 50.33 | 50.66 | 49.82 | 50.39 | 238,239 | -0.14(-0.28%) |
Oct 28, 2021 | 49.75 | 50.66 | 49.75 | 50.53 | 120,703 | +1.08(+2.18%) |
Oct 27, 2021 | 51.05 | 51.04 | 49.42 | 49.45 | 158,768 | -1.79(-3.50%) |
Oct 26, 2021 | 51.32 | 51.25 | 169,858 | -0.15(-0.29%) | ||
Oct 25, 2021 | 50.93 | 51.64 | 50.70 | 51.40 | 165,609 | +0.69(+1.36%) |
Oct 22, 2021 | 51.06 | 51.46 | 50.63 | 50.71 | 191,164 | -0.09(-0.19%) |
Oct 21, 2021 | 50.58 | 50.87 | 50.00 | 50.80 | 192,920 | -0.04(-0.07%) |
Oct 20, 2021 | 50.17 | 50.86 | 49.90 | 50.84 | 155,082 | +0.53(+1.05%) |
Oct 19, 2021 | 50.62 | 50.85 | 49.91 | 50.31 | 210,004 | -0.03(-0.06%) |
Oct 18, 2021 | 49.87 | 50.52 | 49.53 | 50.34 | 180,898 | +0.18(+0.36%) |
Oct 15, 2021 | 50.85 | 50.88 | 50.13 | 50.16 | 292,612 | +0.26(+0.53%) |
Oct 14, 2021 | 49.02 | 49.95 | 48.65 | 49.90 | 216,460 | +1.26(+2.58%) |
Oct 13, 2021 | 49.11 | 49.23 | 48.09 | 48.64 | 213,922 | -0.28(-0.58%) |
Oct 12, 2021 | 48.77 | 49.23 | 48.55 | 48.92 | 187,213 | +0.02(+0.04%) |
Oct 11, 2021 | 49.23 | 50.06 | 48.88 | 48.90 | 137,997 | +0.01(+0.02%) |
Oct 08, 2021 | 49.55 | 49.57 | 48.82 | 48.90 | 151,813 | -0.54(-1.09%) |
Oct 07, 2021 | 48.66 | 50.04 | 48.45 | 49.43 | 300,260 | +1.30(+2.71%) |
Oct 06, 2021 | 48.02 | 48.17 | 46.84 | 48.13 | 238,098 | -0.40(-0.82%) |
Oct 05, 2021 | 48.68 | 48.79 | 47.75 | 48.53 | 292,593 | +0.16(+0.33%) |
Oct 04, 2021 | 49.09 | 49.44 | 47.92 | 48.37 | 232,123 | -0.45(-0.93%) |
Oct 01, 2021 | 47.73 | 49.20 | 47.61 | 48.82 | 299,215 | +1.48(+3.13%) |
Sep 30, 2021 | 48.87 | 49.06 | 47.35 | 47.34 | 325,723 | -1.27(-2.62%) |
Sep 29, 2021 | 48.05 | 48.73 | 47.38 | 48.61 | 293,379 | +0.68(+1.42%) |
Sep 28, 2021 | 48.72 | 49.11 | 47.88 | 47.93 | 166,814 | -0.57(-1.17%) |
Sep 27, 2021 | 47.49 | 49.02 | 47.49 | 48.50 | 204,876 | +1.23(+2.60%) |
Sep 24, 2021 | 47.34 | 47.85 | 47.08 | 47.27 | 154,958 | -0.19(-0.40%) |
Sep 23, 2021 | 46.31 | 47.73 | 46.31 | 47.46 | 219,186 | +1.60(+3.48%) |
Sep 22, 2021 | 45.97 | 46.62 | 45.50 | 45.86 | 244,313 | +0.43(+0.94%) |
Sep 21, 2021 | 46.40 | 46.40 | 45.16 | 45.44 | 215,374 | -0.49(-1.07%) |
Sep 20, 2021 | 45.63 | 46.33 | 44.95 | 45.93 | 332,345 | -1.18(-2.51%) |
Sep 17, 2021 | 47.65 | 47.66 | 46.39 | 47.11 | 854,297 | -0.53(-1.11%) |
Sep 16, 2021 | 48.15 | 48.15 | 46.75 | 47.64 | 225,031 | -0.55(-1.14%) |
Sep 15, 2021 | 46.99 | 48.27 | 46.80 | 48.19 | 299,533 | +1.11(+2.35%) |
Sep 14, 2021 | 48.15 | 48.15 | 46.95 | 47.08 | 291,368 | -0.95(-1.99%) |
Sep 13, 2021 | 48.32 | 48.57 | 47.48 | 48.04 | 258,250 | +0.25(+0.51%) |
Sep 10, 2021 | 49.41 | 49.41 | 47.78 | 47.79 | 326,601 | -1.18(-2.41%) |
Sep 09, 2021 | 48.41 | 49.24 | 47.93 | 48.97 | 314,318 | +0.44(+0.91%) |
Sep 08, 2021 | 49.40 | 49.58 | 48.14 | 48.53 | 298,526 | -1.15(-2.32%) |
Sep 07, 2021 | 49.58 | 50.44 | 49.29 | 49.68 | 308,411 | -0.04(-0.08%) |
Sep 03, 2021 | 50.53 | 50.83 | 49.25 | 49.72 | 246,268 | -0.96(-1.90%) |
Sep 02, 2021 | 50.18 | 50.94 | 49.74 | 50.68 | 392,398 | +0.43(+0.86%) |
Sep 01, 2021 | 50.60 | 50.64 | 49.28 | 50.25 | 210,764 | -0.19(-0.37%) |
Aug 31, 2021 | 51.20 | 51.20 | 50.26 | 50.43 | 266,315 | -0.57(-1.11%) |
Aug 30, 2021 | 52.00 | 52.12 | 50.94 | 51.00 | 157,267 | -0.98(-1.89%) |
Aug 27, 2021 | 49.96 | 52.16 | 49.96 | 51.98 | 335,105 | +2.09(+4.18%) |
Aug 26, 2021 | 50.87 | 50.97 | 49.72 | 49.90 | 217,860 | -1.13(-2.22%) |
Aug 25, 2021 | 50.71 | 51.32 | 49.96 | 51.03 | 229,419 | +0.57(+1.13%) |
Aug 24, 2021 | 50.01 | 50.90 | 50.01 | 50.46 | 220,664 | +0.53(+1.07%) |
Aug 23, 2021 | 49.29 | 50.03 | 49.13 | 49.92 | 211,295 | +1.00(+2.05%) |
Aug 20, 2021 | 48.80 | 49.27 | 48.55 | 48.92 | 214,165 | +0.07(+0.13%) |
Aug 19, 2021 | 50.22 | 50.65 | 48.81 | 48.85 | 227,684 | -2.19(-4.28%) |
Aug 18, 2021 | 51.05 | 51.96 | 50.77 | 51.04 | 570,171 | -0.10(-0.20%) |
Aug 17, 2021 | 51.08 | 51.49 | 49.95 | 51.14 | 331,017 | -0.46(-0.89%) |
Aug 16, 2021 | 51.35 | 51.71 | 50.48 | 51.60 | 291,031 | -0.27(-0.52%) |
Aug 13, 2021 | 51.97 | 52.20 | 51.58 | 51.87 | 176,441 | -0.21(-0.40%) |
Aug 12, 2021 | 52.29 | 52.29 | 51.19 | 52.08 | 247,592 | -0.04(-0.07%) |
Aug 11, 2021 | 51.13 | 52.17 | 50.64 | 52.12 | 341,576 | +1.37(+2.70%) |
Aug 10, 2021 | 48.51 | 50.81 | 47.36 | 50.75 | 704,499 | +0.34(+0.67%) |
Aug 09, 2021 | 50.05 | 50.49 | 49.47 | 50.41 | 291,073 | -0.25(-0.50%) |
Aug 06, 2021 | 50.65 | 51.22 | 50.19 | 50.66 | 312,460 | +0.75(+1.50%) |
Aug 05, 2021 | 50.43 | 50.80 | 49.88 | 49.91 | 199,317 | -0.11(-0.23%) |
Aug 04, 2021 | 51.11 | 51.73 | 49.99 | 50.03 | 293,282 | -1.84(-3.55%) |
Aug 03, 2021 | 51.52 | 51.98 | 50.21 | 51.86 | 216,868 | +0.74(+1.45%) |
Aug 02, 2021 | 52.11 | 53.07 | 51.03 | 51.12 | 309,377 | -0.54(-1.05%) |
Jul 30, 2021 | 51.45 | 52.46 | 51.30 | 51.67 | 284,347 | -0.01(-0.02%) |
Jul 29, 2021 | 51.54 | 52.08 | 51.27 | 51.68 | 300,203 | +1.01(+2.00%) |
Jul 28, 2021 | 50.55 | 51.06 | 49.67 | 50.66 | 216,245 | +0.37(+0.73%) |
Jul 27, 2021 | 50.20 | 50.75 | 49.61 | 50.30 | 193,979 | -0.54(-1.07%) |
Jul 26, 2021 | 50.41 | 51.11 | 50.29 | 50.84 | 314,639 | +0.61(+1.21%) |
Jul 23, 2021 | 50.37 | 50.37 | 48.85 | 50.23 | 546,676 | +1.63(+3.36%) |
Jul 22, 2021 | 49.02 | 49.16 | 48.06 | 48.60 | 551,861 | -0.58(-1.18%) |
Jul 21, 2021 | 49.36 | 49.80 | 48.72 | 49.18 | 520,794 | +0.42(+0.87%) |
Jul 20, 2021 | 48.51 | 49.22 | 48.05 | 48.76 | 712,903 | +0.15(+0.31%) |
Jul 19, 2021 | 48.90 | 49.38 | 48.14 | 48.61 | 391,291 | -1.83(-3.63%) |
Jul 16, 2021 | 53.20 | 53.39 | 50.43 | 50.44 | 456,183 | -2.36(-4.48%) |
Jul 15, 2021 | 53.05 | 53.69 | 52.78 | 52.80 | 439,923 | -0.84(-1.57%) |
Jul 14, 2021 | 54.27 | 54.76 | 53.37 | 53.65 | 260,862 | -0.35(-0.64%) |
Jul 13, 2021 | 54.85 | 55.18 | 53.90 | 54.00 | 325,880 | -1.17(-2.13%) |
Jul 12, 2021 | 53.95 | 55.23 | 53.69 | 55.17 | 287,424 | +0.36(+0.65%) |
Jul 09, 2021 | 54.20 | 55.06 | 53.86 | 54.81 | 291,415 | +1.68(+3.16%) |
Jul 08, 2021 | 53.52 | 53.93 | 52.78 | 53.13 | 409,155 | -1.48(-2.71%) |
Jul 07, 2021 | 53.43 | 54.86 | 53.32 | 54.61 | 438,367 | +1.02(+1.91%) |
Jul 06, 2021 | 54.44 | 54.45 | 52.81 | 53.59 | 728,609 | -0.76(-1.40%) |
Jul 02, 2021 | 54.45 | 54.62 | 53.96 | 54.35 | 320,221 | -0.37(-0.67%) |
Jul 01, 2021 | 55.26 | 55.54 | 53.86 | 54.72 | 795,912 | +1.29(+2.42%) |
Jun 30, 2021 | 52.32 | 53.53 | 52.32 | 53.42 | 597,411 | +0.55(+1.05%) |
Jun 29, 2021 | 52.89 | 53.27 | 52.61 | 52.87 | 352,171 | +0.46(+0.88%) |
Jun 28, 2021 | 53.07 | 53.07 | 51.81 | 52.41 | 599,043 | -0.84(-1.57%) |
Jun 25, 2021 | 53.64 | 54.30 | 52.58 | 53.24 | 7,157,309 | -0.28(-0.53%) |
Jun 24, 2021 | 53.97 | 54.19 | 52.94 | 53.53 | 582,047 | -0.22(-0.40%) |
Jun 23, 2021 | 53.86 | 54.35 | 53.38 | 53.74 | 454,683 | +0.13(+0.25%) |
Jun 22, 2021 | 53.91 | 54.15 | 53.21 | 53.61 | 412,702 | -0.45(-0.83%) |
Jun 21, 2021 | 53.83 | 54.78 | 53.41 | 54.06 | 534,550 | +1.05(+1.98%) |
Jun 18, 2021 | 53.49 | 54.12 | 52.92 | 53.01 | 843,873 | -1.15(-2.13%) |
Jun 17, 2021 | 56.75 | 56.75 | 53.70 | 54.16 | 497,221 | -2.67(-4.71%) |
Jun 16, 2021 | 57.40 | 57.64 | 56.39 | 56.84 | 396,200 | -0.76(-1.32%) |
Jun 15, 2021 | 57.83 | 57.91 | 57.08 | 57.60 | 384,903 | -0.10(-0.18%) |
Jun 14, 2021 | 58.65 | 58.83 | 57.39 | 57.70 | 278,400 | -1.03(-1.76%) |
Jun 11, 2021 | 58.86 | 59.33 | 58.50 | 58.73 | 162,162 | +0.26(+0.45%) |
Jun 10, 2021 | 59.46 | 59.54 | 58.41 | 58.47 | 173,360 | -0.48(-0.81%) |
Jun 09, 2021 | 59.47 | 59.65 | 58.84 | 58.95 | 174,803 | -0.81(-1.35%) |
Jun 08, 2021 | 59.16 | 59.88 | 58.47 | 59.76 | 309,254 | +0.37(+0.62%) |
Jun 07, 2021 | 61.10 | 61.23 | 59.33 | 59.39 | 341,755 | -1.46(-2.41%) |
Jun 04, 2021 | 60.61 | 61.13 | 59.84 | 60.85 | 563,397 | +0.53(+0.89%) |
Jun 03, 2021 | 59.61 | 60.42 | 58.72 | 60.32 | 526,346 | +0.38(+0.64%) |
Jun 02, 2021 | 60.90 | 60.90 | 59.66 | 59.94 | 438,891 | -0.84(-1.37%) |
Jun 01, 2021 | 59.89 | 60.95 | 59.78 | 60.77 | 262,819 | +1.11(+1.86%) |
May 28, 2021 | 59.53 | 59.71 | 58.73 | 59.66 | 267,306 | +0.20(+0.33%) |
May 27, 2021 | 59.12 | 59.72 | 58.87 | 59.47 | 304,778 | +1.04(+1.78%) |
May 26, 2021 | 58.15 | 58.55 | 57.66 | 58.42 | 214,536 | +0.55(+0.95%) |
May 25, 2021 | 58.92 | 59.25 | 57.79 | 57.87 | 349,039 | -1.06(-1.80%) |
May 24, 2021 | 58.81 | 59.11 | 58.27 | 58.94 | 214,844 | +0.40(+0.69%) |
May 21, 2021 | 58.40 | 59.12 | 58.20 | 58.54 | 281,805 | +0.63(+1.10%) |
May 20, 2021 | 57.44 | 58.16 | 56.98 | 57.90 | 290,515 | +0.21(+0.36%) |
May 19, 2021 | 57.46 | 57.95 | 56.78 | 57.70 | 387,911 | -0.47(-0.80%) |
May 18, 2021 | 59.02 | 59.27 | 58.08 | 58.16 | 328,843 | -0.73(-1.24%) |
May 17, 2021 | 57.99 | 59.26 | 57.37 | 58.89 | 301,601 | +0.77(+1.33%) |
May 14, 2021 | 57.48 | 58.14 | 57.33 | 58.12 | 374,332 | +0.89(+1.55%) |
May 13, 2021 | 55.99 | 57.69 | 55.99 | 57.23 | 323,597 | +1.15(+2.05%) |
May 12, 2021 | 57.45 | 57.64 | 56.05 | 56.08 | 242,417 | -1.38(-2.40%) |
May 11, 2021 | 56.74 | 57.73 | 56.15 | 57.46 | 397,216 | +0.06(+0.10%) |
May 10, 2021 | 58.55 | 59.25 | 57.41 | 57.41 | 578,766 | -0.79(-1.36%) |
May 07, 2021 | 58.72 | 59.25 | 58.04 | 58.20 | 468,801 | -0.51(-0.87%) |
May 06, 2021 | 57.00 | 58.79 | 56.12 | 58.71 | 655,220 | +1.88(+3.30%) |
May 05, 2021 | 56.25 | 57.07 | 54.41 | 56.84 | 1,498,589 | +3.28(+6.11%) |
May 04, 2021 | 53.28 | 54.78 | 52.41 | 53.56 | 416,599 | +1.22(+2.34%) |
May 03, 2021 | 51.78 | 52.91 | 51.50 | 52.34 | 307,317 | +1.13(+2.20%) |
Apr 30, 2021 | 52.29 | 52.69 | 51.16 | 51.21 | 437,551 | -1.45(-2.75%) |
Apr 29, 2021 | 53.28 | 53.60 | 52.56 | 52.66 | 388,694 | -0.29(-0.55%) |
Apr 28, 2021 | 52.72 | 53.35 | 52.70 | 52.95 | 207,015 | +0.50(+0.96%) |
Apr 27, 2021 | 51.80 | 52.65 | 51.55 | 52.44 | 252,975 | +0.49(+0.93%) |
Apr 26, 2021 | 51.80 | 52.39 | 51.75 | 51.96 | 376,371 | +0.26(+0.51%) |
Apr 23, 2021 | 50.71 | 51.87 | 50.59 | 51.70 | 333,066 | +1.03(+2.03%) |
Apr 22, 2021 | 51.58 | 51.58 | 50.66 | 50.67 | 453,311 | -0.92(-1.79%) |
Apr 21, 2021 | 50.21 | 51.87 | 50.17 | 51.59 | 453,075 | +1.31(+2.60%) |
Apr 20, 2021 | 50.78 | 50.93 | 49.54 | 50.29 | 309,025 | -0.79(-1.55%) |
Apr 19, 2021 | 51.05 | 51.38 | 50.80 | 51.08 | 279,971 | -0.01(-0.02%) |
Apr 16, 2021 | 51.03 | 51.43 | 50.59 | 51.09 | 166,854 | +0.63(+1.26%) |
Apr 15, 2021 | 50.14 | 50.80 | 49.54 | 50.46 | 258,297 | +0.59(+1.18%) |
Apr 14, 2021 | 49.41 | 50.42 | 49.14 | 49.87 | 148,081 | +0.49(+1.00%) |
Apr 13, 2021 | 50.18 | 50.18 | 48.88 | 49.37 | 222,541 | -0.94(-1.87%) |
Apr 12, 2021 | 49.77 | 50.67 | 49.66 | 50.32 | 388,309 | +0.71(+1.43%) |
Apr 09, 2021 | 49.41 | 49.70 | 49.11 | 49.61 | 187,323 | +0.28(+0.57%) |
Apr 08, 2021 | 49.77 | 49.77 | 48.81 | 49.33 | 286,849 | -0.47(-0.94%) |
Apr 07, 2021 | 50.62 | 50.71 | 49.74 | 49.79 | 231,797 | -0.74(-1.46%) |
Apr 06, 2021 | 49.87 | 50.94 | 49.87 | 50.53 | 297,935 | +0.38(+0.76%) |
Apr 05, 2021 | 50.12 | 50.69 | 49.64 | 50.15 | 234,410 | +0.43(+0.86%) |
Apr 01, 2021 | 49.15 | 49.78 | 48.54 | 49.72 | 325,029 | +0.78(+1.60%) |
Mar 31, 2021 | 48.99 | 49.59 | 48.55 | 48.93 | 583,028 | -0.07(-0.13%) |
Mar 30, 2021 | 48.00 | 49.07 | 47.64 | 49.00 | 222,054 | +1.00(+2.08%) |
Mar 29, 2021 | 48.99 | 49.64 | 47.89 | 48.00 | 260,005 | -1.05(-2.13%) |
Mar 26, 2021 | 48.80 | 49.55 | 48.16 | 49.05 | 295,452 | +1.17(+2.44%) |
Mar 25, 2021 | 46.51 | 48.14 | 45.95 | 47.88 | 326,552 | +0.91(+1.95%) |
Mar 24, 2021 | 47.11 | 48.44 | 46.90 | 46.97 | 222,685 | +0.40(+0.86%) |
Mar 23, 2021 | 48.36 | 48.79 | 46.15 | 46.56 | 328,437 | -2.40(-4.90%) |
Mar 22, 2021 | 49.21 | 49.21 | 48.21 | 48.96 | 314,991 | -0.21(-0.44%) |
Mar 19, 2021 | 49.67 | 49.78 | 48.35 | 49.18 | 698,818 | -0.52(-1.05%) |
Mar 18, 2021 | 50.48 | 51.23 | 49.62 | 49.70 | 237,613 | -0.79(-1.57%) |
Mar 17, 2021 | 49.28 | 50.57 | 49.28 | 50.49 | 218,544 | +1.32(+2.68%) |
Mar 16, 2021 | 48.85 | 49.55 | 48.02 | 49.18 | 272,509 | +0.04(+0.08%) |
Mar 15, 2021 | 49.34 | 49.34 | 48.30 | 49.14 | 136,488 | -0.36(-0.74%) |
Mar 12, 2021 | 49.50 | 49.68 | 48.99 | 49.50 | 120,559 | +0.21(+0.44%) |
Mar 11, 2021 | 49.66 | 50.19 | 49.09 | 49.29 | 124,089 | -0.09(-0.19%) |
Mar 10, 2021 | 48.52 | 49.58 | 48.20 | 49.38 | 167,738 | +1.33(+2.76%) |
Mar 09, 2021 | 48.87 | 48.87 | 47.80 | 48.06 | 231,106 | -0.35(-0.73%) |
Mar 08, 2021 | 47.54 | 49.10 | 47.45 | 48.41 | 243,987 | +1.03(+2.17%) |
Mar 05, 2021 | 46.10 | 47.39 | 45.61 | 47.39 | 342,711 | +1.81(+3.97%) |
Mar 04, 2021 | 46.58 | 47.11 | 44.88 | 45.57 | 309,944 | -0.97(-2.08%) |
Mar 03, 2021 | 46.72 | 47.33 | 46.51 | 46.55 | 200,157 | -0.32(-0.68%) |
Mar 02, 2021 | 47.49 | 47.65 | 46.81 | 46.86 | 178,087 | -0.46(-0.97%) |
Mar 01, 2021 | 46.95 | 47.54 | 46.67 | 47.32 | 248,819 | +1.38(+3.01%) |
Feb 26, 2021 | 46.24 | 46.51 | 45.21 | 45.94 | 303,918 | -0.53(-1.14%) |
Feb 25, 2021 | 47.94 | 47.96 | 46.45 | 46.47 | 287,976 | -1.33(-2.79%) |
Feb 24, 2021 | 46.64 | 48.02 | 46.64 | 47.81 | 306,013 | +1.12(+2.40%) |
Feb 23, 2021 | 46.23 | 46.93 | 45.74 | 46.68 | 287,278 | -0.14(-0.30%) |
Feb 22, 2021 | 46.24 | 47.56 | 46.04 | 46.82 | 294,692 | +0.67(+1.45%) |
Feb 19, 2021 | 45.22 | 46.46 | 45.22 | 46.16 | 286,788 | +1.16(+2.57%) |
Feb 18, 2021 | 45.66 | 45.87 | 44.81 | 45.00 | 203,239 | -0.92(-2.00%) |
Feb 17, 2021 | 45.88 | 46.25 | 45.49 | 45.91 | 215,030 | -0.37(-0.80%) |
Feb 16, 2021 | 46.11 | 46.88 | 45.93 | 46.29 | 747,019 | +0.79(+1.73%) |
Feb 12, 2021 | 45.19 | 45.65 | 45.00 | 45.50 | 159,363 | +0.35(+0.78%) |
Feb 11, 2021 | 44.97 | 45.16 | 44.09 | 45.15 | 345,421 | +0.39(+0.87%) |
Feb 10, 2021 | 44.90 | 45.39 | 43.99 | 44.76 | 408,859 | +0.04(+0.08%) |
Feb 09, 2021 | 44.61 | 45.12 | 44.19 | 44.72 | 288,973 | +0.12(+0.27%) |
Feb 08, 2021 | 44.49 | 45.06 | 44.07 | 44.60 | 293,099 | +0.71(+1.63%) |
Feb 05, 2021 | 43.63 | 44.58 | 43.63 | 43.88 | 297,578 | +0.71(+1.65%) |
Feb 04, 2021 | 43.86 | 43.89 | 42.22 | 43.17 | 864,436 | -0.61(-1.40%) |
Feb 03, 2021 | 43.19 | 44.01 | 42.40 | 43.78 | 453,809 | +0.87(+2.03%) |
Feb 02, 2021 | 43.79 | 43.79 | 42.17 | 42.91 | 609,140 | +0.12(+0.28%) |