Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.86 | 51.25 | 50.50 | 50.92 | 1,012 | -0.50(-0.96%) |
Feb 25, 2022 | 50.51 | 51.42 | 51.42 | 51.42 | 469 | +1.66(+3.34%) |
Feb 24, 2022 | 48.46 | 49.75 | 48.26 | 49.75 | 10,193 | -0.39(-0.78%) |
Feb 23, 2022 | 51.48 | 51.48 | 50.14 | 50.14 | 668 | -0.93(-1.82%) |
Feb 22, 2022 | 51.07 | 51.67 | 50.84 | 51.08 | 10,042 | -0.38(-0.73%) |
Feb 18, 2022 | 51.45 | 0 | -0.11(-0.22%) | |||
Feb 17, 2022 | 52.58 | 52.58 | 51.54 | 51.56 | 1,983 | -1.43(-2.70%) |
Feb 16, 2022 | 52.82 | 52.99 | 52.82 | 52.99 | 421 | +0.20(+0.37%) |
Feb 15, 2022 | 52.63 | 52.88 | 52.58 | 52.80 | 1,954 | +0.68(+1.30%) |
Feb 14, 2022 | 51.72 | 52.12 | 51.72 | 52.12 | 516 | -0.50(-0.95%) |
Feb 11, 2022 | 53.36 | 53.46 | 52.62 | 52.62 | 1,645 | -0.74(-1.39%) |
Feb 10, 2022 | 53.62 | 54.26 | 53.36 | 53.36 | 1,537 | -0.47(-0.87%) |
Feb 09, 2022 | 53.78 | 53.85 | 53.78 | 53.83 | 779 | +0.38(+0.71%) |
Feb 08, 2022 | 52.99 | 53.45 | 52.94 | 53.45 | 4,324 | +0.73(+1.38%) |
Feb 07, 2022 | 52.75 | 53.15 | 52.65 | 52.72 | 5,534 | -0.05(-0.09%) |
Feb 04, 2022 | 52.12 | 53.13 | 52.12 | 52.77 | 1,196 | +0.73(+1.41%) |
Feb 03, 2022 | 52.55 | 52.04 | 52.04 | 582 | -0.74(-1.39%) | |
Feb 02, 2022 | 52.24 | 52.78 | 52.24 | 52.78 | 325 | +0.12(+0.23%) |
Feb 01, 2022 | 52.13 | 52.65 | 52.09 | 52.65 | 3,342 | +0.81(+1.57%) |
Jan 31, 2022 | 50.92 | 51.84 | 51.84 | 731 | +0.73(+1.43%) | |
Jan 28, 2022 | 49.99 | 51.11 | 49.99 | 51.11 | 1,092 | +0.88(+1.74%) |
Jan 27, 2022 | 51.10 | 51.40 | 50.23 | 50.24 | 720 | -0.31(-0.62%) |
Jan 26, 2022 | 51.05 | 51.51 | 50.41 | 50.55 | 1,021 | -0.02(-0.05%) |
Jan 25, 2022 | 50.08 | 50.97 | 50.07 | 50.57 | 6,871 | -0.03(-0.07%) |
Jan 24, 2022 | 49.52 | 50.61 | 48.79 | 50.61 | 3,576 | +0.16(+0.31%) |
Jan 21, 2022 | 51.46 | 51.46 | 50.32 | 50.45 | 1,228 | -1.13(-2.19%) |
Jan 20, 2022 | 52.51 | 52.59 | 51.58 | 51.58 | 617 | -0.44(-0.85%) |
Jan 19, 2022 | 52.43 | 52.58 | 52.02 | 52.02 | 3,290 | -0.96(-1.82%) |
Jan 18, 2022 | 53.81 | 53.81 | 52.86 | 52.99 | 1,464 | -1.10(-2.02%) |
Jan 14, 2022 | 54.08 | 0 | -0.23(-0.43%) | |||
Jan 13, 2022 | 55.03 | 55.04 | 54.32 | 54.32 | 2,867 | -0.29(-0.54%) |
Jan 12, 2022 | 54.90 | 54.90 | 54.45 | 54.61 | 2,872 | +0.10(+0.19%) |
Jan 11, 2022 | 53.79 | 54.51 | 53.79 | 54.51 | 1,445 | +0.58(+1.07%) |
Jan 10, 2022 | 53.68 | 53.93 | 53.68 | 53.93 | 907 | -0.32(-0.60%) |
Jan 07, 2022 | 54.09 | 54.34 | 53.91 | 54.25 | 6,165 | +0.49(+0.91%) |
Jan 06, 2022 | 53.22 | 53.77 | 53.22 | 53.77 | 989 | +0.81(+1.53%) |
Jan 05, 2022 | 54.00 | 54.00 | 52.96 | 52.96 | 976 | -0.75(-1.39%) |
Jan 04, 2022 | 52.58 | 53.70 | 52.58 | 53.70 | 1,395 | +1.26(+2.40%) |
Jan 03, 2022 | 52.09 | 52.66 | 52.09 | 52.44 | 1,243 | +0.46(+0.89%) |
Dec 31, 2021 | 52.11 | 52.11 | 51.98 | 51.98 | 312 | -0.07(-0.14%) |
Dec 30, 2021 | 52.36 | 52.36 | 52.06 | 52.06 | 439 | -0.14(-0.28%) |
Dec 29, 2021 | 52.37 | 52.37 | 52.20 | 52.20 | 2,908 | +0.01(+0.02%) |
Dec 28, 2021 | 52.38 | 52.38 | 52.19 | 52.19 | 3,260 | +0.22(+0.43%) |
Dec 27, 2021 | 51.55 | 52.04 | 51.55 | 51.97 | 2,977 | +0.32(+0.62%) |
Dec 23, 2021 | 51.98 | 51.98 | 51.65 | 51.65 | 751 | +0.36(+0.71%) |
Dec 22, 2021 | 51.24 | 51.28 | 51.24 | 51.28 | 645 | +0.39(+0.77%) |
Dec 21, 2021 | 50.29 | 50.89 | 50.29 | 50.89 | 1,105 | +1.24(+2.49%) |
Dec 20, 2021 | 49.60 | 49.65 | 49.18 | 49.65 | 1,651 | -1.10(-2.17%) |
Dec 17, 2021 | 51.11 | 51.17 | 50.75 | 50.75 | 2,947 | -1.12(-2.15%) |
Dec 16, 2021 | 52.19 | 52.19 | 51.87 | 51.87 | 369 | +0.41(+0.79%) |
Dec 15, 2021 | 51.46 | 51.46 | 51.46 | 51.46 | 13 | +0.34(+0.67%) |
Dec 14, 2021 | 51.38 | 51.38 | 51.12 | 51.12 | 417 | +0.17(+0.33%) |
Dec 13, 2021 | 51.12 | 51.12 | 50.95 | 50.95 | 209 | -0.67(-1.30%) |
Dec 10, 2021 | 51.91 | 51.95 | 51.29 | 51.63 | 8,715 | +0.01(+0.02%) |
Dec 09, 2021 | 51.70 | 51.70 | 51.61 | 51.61 | 189 | -0.20(-0.39%) |
Dec 08, 2021 | 51.92 | 51.92 | 51.71 | 51.82 | 1,730 | +0.03(+0.05%) |
Dec 07, 2021 | 51.35 | 51.92 | 51.35 | 51.79 | 771 | +0.91(+1.79%) |
Dec 06, 2021 | 50.67 | 50.88 | 50.64 | 50.88 | 1,446 | +0.84(+1.67%) |
Dec 03, 2021 | 50.18 | 50.18 | 49.71 | 50.04 | 1,036 | -0.68(-1.33%) |
Dec 02, 2021 | 50.91 | 51.01 | 50.72 | 50.72 | 13,135 | +1.60(+3.25%) |
Dec 01, 2021 | 51.01 | 51.14 | 49.11 | 49.12 | 228,106 | -0.96(-1.92%) |
Nov 30, 2021 | 50.82 | 50.87 | 50.09 | 50.09 | 8,454 | -1.33(-2.60%) |
Nov 29, 2021 | 51.89 | 51.89 | 51.17 | 51.42 | 3,684 | +0.17(+0.34%) |
Nov 26, 2021 | 51.06 | 51.47 | 51.06 | 51.25 | 511 | -1.77(-3.34%) |
Nov 24, 2021 | 53.03 | 53.03 | 52.97 | 53.02 | 3,236 | +0.04(+0.07%) |
Nov 23, 2021 | 52.87 | 52.98 | 52.87 | 52.98 | 494 | +0.66(+1.26%) |
Nov 22, 2021 | 52.55 | 52.64 | 52.32 | 52.32 | 5,995 | +0.39(+0.75%) |
Nov 19, 2021 | 52.19 | 52.19 | 51.93 | 51.93 | 2,000 | -0.60(-1.14%) |
Nov 18, 2021 | 52.92 | 52.53 | 52.52 | 52.53 | 1,480 | -0.33(-0.62%) |
Nov 17, 2021 | 52.88 | 52.88 | 52.86 | 52.86 | 212 | -0.69(-1.29%) |
Nov 16, 2021 | 53.42 | 53.72 | 53.40 | 53.55 | 873 | +0.12(+0.23%) |
Nov 15, 2021 | 53.43 | 53.43 | 53.43 | 53.43 | 283 | +0.04(+0.07%) |
Nov 12, 2021 | 53.31 | 53.39 | 53.31 | 53.39 | 903 | +0.18(+0.33%) |
Nov 11, 2021 | 53.05 | 53.32 | 53.05 | 53.21 | 537 | +0.10(+0.19%) |
Nov 10, 2021 | 53.39 | 53.11 | 53.11 | 1,696 | -0.05(-0.09%) | |
Nov 09, 2021 | 53.33 | 53.33 | 53.09 | 53.16 | 541 | -0.42(-0.79%) |
Nov 08, 2021 | 53.50 | 53.58 | 53.50 | 53.58 | 1,355 | +0.22(+0.41%) |
Nov 05, 2021 | 53.27 | 53.36 | 53.27 | 53.36 | 2,617 | +0.24(+0.45%) |
Nov 04, 2021 | 53.09 | 53.13 | 53.09 | 53.13 | 346 | -0.66(-1.23%) |
Nov 03, 2021 | 53.79 | 53.79 | 53.79 | 53.79 | 22 | +0.37(+0.69%) |
Nov 02, 2021 | 53.42 | 53.43 | 53.41 | 53.42 | 492 | +0.03(+0.05%) |
Nov 01, 2021 | 53.44 | 53.44 | 53.39 | 53.39 | 333 | +0.24(+0.44%) |
Oct 29, 2021 | 53.46 | 53.49 | 53.12 | 53.15 | 3,096 | -0.20(-0.38%) |
Oct 28, 2021 | 53.26 | 53.36 | 53.26 | 53.36 | 506 | +0.51(+0.96%) |
Oct 27, 2021 | 53.98 | 53.38 | 52.85 | 52.85 | 2,854 | -1.41(-2.60%) |
Oct 26, 2021 | 54.58 | 54.26 | 54.26 | 705 | -0.08(-0.15%) | |
Oct 25, 2021 | 54.39 | 54.49 | 54.34 | 54.34 | 1,056 | +0.01(+0.02%) |
Oct 22, 2021 | 54.28 | 54.34 | 53.95 | 54.33 | 1,700 | +0.57(+1.05%) |
Oct 21, 2021 | 53.92 | 53.92 | 53.54 | 53.76 | 1,415 | -0.24(-0.45%) |
Oct 20, 2021 | 53.94 | 54.07 | 53.90 | 54.00 | 2,466 | +0.38(+0.70%) |
Oct 19, 2021 | 53.63 | 53.63 | 53.63 | 53.63 | 308 | +0.50(+0.93%) |
Oct 18, 2021 | 53.24 | 53.24 | 53.13 | 53.13 | 510 | +0.04(+0.08%) |
Oct 15, 2021 | 52.98 | 53.24 | 52.96 | 53.09 | 1,941 | +0.65(+1.24%) |
Oct 14, 2021 | 52.07 | 52.44 | 52.07 | 52.44 | 2,832 | +0.87(+1.69%) |
Oct 13, 2021 | 51.51 | 51.56 | 51.41 | 51.56 | 854 | -0.16(-0.31%) |
Oct 12, 2021 | 51.72 | 51.72 | 51.72 | 51.72 | 600 | -0.08(-0.15%) |
Oct 11, 2021 | 52.43 | 52.43 | 51.80 | 51.80 | 359 | -0.52(-1.00%) |
Oct 08, 2021 | 52.19 | 52.50 | 52.19 | 52.33 | 1,405 | +0.26(+0.49%) |
Oct 07, 2021 | 52.40 | 52.46 | 52.07 | 52.07 | 1,182 | +0.41(+0.80%) |
Oct 06, 2021 | 51.07 | 51.66 | 51.07 | 51.66 | 712 | +0.09(+0.18%) |
Oct 05, 2021 | 51.49 | 51.71 | 51.41 | 51.57 | 1,801 | +0.83(+1.64%) |
Oct 04, 2021 | 51.15 | 51.15 | 50.62 | 50.73 | 580 | -0.56(-1.09%) |
Oct 01, 2021 | 51.47 | 51.48 | 51.29 | 51.29 | 424 | +0.92(+1.83%) |
Sep 30, 2021 | 51.23 | 51.24 | 50.25 | 50.37 | 4,494 | -0.76(-1.48%) |
Sep 29, 2021 | 51.23 | 51.23 | 51.13 | 51.13 | 587 | +0.07(+0.14%) |
Sep 28, 2021 | 51.26 | 51.26 | 51.05 | 51.05 | 595 | -0.85(-1.64%) |
Sep 27, 2021 | 51.95 | 52.05 | 51.90 | 51.91 | 2,479 | +0.58(+1.13%) |
Sep 24, 2021 | 51.01 | 51.33 | 51.01 | 51.33 | 1,025 | +0.29(+0.57%) |
Sep 23, 2021 | 50.84 | 51.04 | 50.84 | 51.04 | 886 | +1.14(+2.27%) |
Sep 22, 2021 | 49.65 | 50.00 | 49.65 | 49.90 | 820 | +0.68(+1.39%) |
Sep 21, 2021 | 49.66 | 49.66 | 49.10 | 49.22 | 699 | -0.04(-0.08%) |
Sep 20, 2021 | 49.25 | 49.26 | 48.80 | 49.26 | 2,738 | -1.14(-2.27%) |
Sep 17, 2021 | 50.86 | 50.86 | 50.37 | 50.40 | 901 | -0.35(-0.69%) |
Sep 16, 2021 | 50.75 | 50.75 | 50.75 | 50.75 | 905 | +0.00(+0.00%) |
Sep 15, 2021 | 50.75 | 50.75 | 50.75 | 50.75 | 18 | +0.52(+1.04%) |
Sep 14, 2021 | 50.21 | 50.23 | 50.21 | 50.23 | 194 | -0.63(-1.24%) |
Sep 13, 2021 | 50.73 | 50.86 | 50.67 | 50.86 | 3,104 | +0.35(+0.70%) |
Sep 10, 2021 | 50.76 | 50.76 | 50.51 | 50.51 | 2,783 | -0.38(-0.74%) |
Sep 09, 2021 | 51.28 | 51.28 | 50.88 | 50.88 | 5,319 | +0.12(+0.24%) |
Sep 08, 2021 | 50.73 | 50.88 | 50.73 | 50.76 | 331 | -0.07(-0.14%) |
Sep 07, 2021 | 51.07 | 51.07 | 50.83 | 50.83 | 384 | -0.34(-0.67%) |
Sep 03, 2021 | 51.16 | 51.24 | 51.16 | 51.17 | 1,084 | -0.14(-0.28%) |
Sep 02, 2021 | 51.42 | 51.42 | 51.25 | 51.31 | 1,197 | +0.01(+0.02%) |
Sep 01, 2021 | 51.51 | 51.51 | 51.22 | 51.30 | 867 | -0.21(-0.40%) |
Aug 31, 2021 | 51.62 | 51.62 | 51.51 | 51.51 | 122 | +0.06(+0.12%) |
Aug 30, 2021 | 51.68 | 51.68 | 51.45 | 51.45 | 622 | -0.61(-1.17%) |
Aug 27, 2021 | 51.39 | 52.06 | 51.34 | 52.06 | 8,765 | +0.74(+1.44%) |
Aug 26, 2021 | 51.85 | 51.85 | 51.32 | 51.32 | 1,214 | -0.41(-0.79%) |
Aug 25, 2021 | 51.98 | 52.01 | 51.73 | 51.73 | 3,980 | +0.47(+0.91%) |
Aug 24, 2021 | 51.26 | 51.26 | 51.26 | 51.26 | 238 | +0.31(+0.61%) |
Aug 23, 2021 | 50.95 | 50.95 | 50.95 | 50.95 | 421 | +0.47(+0.94%) |
Aug 20, 2021 | 50.40 | 50.51 | 50.40 | 50.48 | 427 | +0.41(+0.83%) |
Aug 19, 2021 | 49.93 | 50.07 | 49.93 | 50.07 | 945 | -0.45(-0.90%) |
Aug 18, 2021 | 50.99 | 51.01 | 50.52 | 50.52 | 1,040 | -0.52(-1.03%) |
Aug 17, 2021 | 51.05 | 51.05 | 51.04 | 51.04 | 321 | -0.43(-0.84%) |
Aug 16, 2021 | 51.35 | 51.48 | 51.35 | 51.48 | 1,154 | -0.00(-0.01%) |
Aug 13, 2021 | 51.54 | 51.56 | 51.48 | 51.48 | 304 | -0.22(-0.42%) |
Aug 12, 2021 | 51.84 | 51.84 | 51.47 | 51.70 | 3,297 | -0.01(-0.01%) |
Aug 11, 2021 | 51.62 | 51.71 | 51.62 | 51.71 | 1,372 | +0.48(+0.93%) |
Aug 10, 2021 | 51.05 | 51.33 | 51.05 | 51.23 | 922 | +0.36(+0.72%) |
Aug 09, 2021 | 50.95 | 51.03 | 50.87 | 50.87 | 1,102 | -0.02(-0.05%) |
Aug 06, 2021 | 50.48 | 50.93 | 50.48 | 50.89 | 932 | +0.84(+1.69%) |
Aug 05, 2021 | 49.68 | 50.05 | 49.68 | 50.05 | 857 | +0.60(+1.22%) |
Aug 04, 2021 | 49.38 | 49.58 | 49.31 | 49.45 | 470 | -0.26(-0.52%) |
Aug 03, 2021 | 49.09 | 49.70 | 49.09 | 49.70 | 364 | +0.35(+0.72%) |
Aug 02, 2021 | 50.11 | 50.11 | 49.35 | 49.35 | 1,236 | -0.21(-0.43%) |
Jul 30, 2021 | 49.72 | 49.77 | 49.56 | 49.56 | 731 | -0.38(-0.76%) |
Jul 29, 2021 | 49.82 | 50.13 | 49.82 | 49.94 | 621 | +0.43(+0.88%) |
Jul 28, 2021 | 49.76 | 49.76 | 49.51 | 49.51 | 311 | -0.08(-0.17%) |
Jul 27, 2021 | 49.51 | 49.59 | 49.49 | 49.59 | 1,036 | -0.05(-0.10%) |
Jul 26, 2021 | 49.64 | 49.64 | 49.64 | 49.64 | 191 | +0.18(+0.37%) |
Jul 23, 2021 | 49.54 | 49.81 | 49.38 | 49.46 | 6,707 | +0.24(+0.48%) |
Jul 22, 2021 | 49.17 | 49.22 | 49.15 | 49.22 | 611 | -0.40(-0.81%) |
Jul 21, 2021 | 49.40 | 49.84 | 49.40 | 49.62 | 1,138 | +0.79(+1.61%) |
Jul 20, 2021 | 47.61 | 49.04 | 47.61 | 48.84 | 1,525 | +1.16(+2.42%) |
Jul 19, 2021 | 47.57 | 47.68 | 47.57 | 47.68 | 872 | -1.45(-2.96%) |
Jul 16, 2021 | 49.93 | 49.93 | 49.10 | 49.13 | 1,731 | -0.56(-1.13%) |
Jul 15, 2021 | 49.40 | 49.69 | 49.35 | 49.69 | 690 | +0.09(+0.18%) |
Jul 14, 2021 | 49.59 | 49.61 | 49.14 | 49.61 | 4,350 | +0.05(+0.09%) |
Jul 13, 2021 | 49.77 | 49.77 | 49.56 | 49.56 | 505 | -0.53(-1.05%) |
Jul 12, 2021 | 49.80 | 50.09 | 49.78 | 50.09 | 1,814 | +0.51(+1.03%) |
Jul 09, 2021 | 49.37 | 49.58 | 49.36 | 49.58 | 8,060 | +1.34(+2.78%) |
Jul 08, 2021 | 48.42 | 48.42 | 48.08 | 48.23 | 7,192 | -0.99(-2.02%) |
Jul 07, 2021 | 48.93 | 49.23 | 48.92 | 49.23 | 3,427 | +0.05(+0.09%) |
Jul 06, 2021 | 48.93 | 49.25 | 48.92 | 49.18 | 4,118 | -0.58(-1.16%) |
Jul 02, 2021 | 49.78 | 49.81 | 49.76 | 49.76 | 395 | +0.06(+0.12%) |
Jul 01, 2021 | 49.54 | 49.70 | 49.54 | 49.70 | 1,157 | +0.40(+0.80%) |
Jun 30, 2021 | 49.32 | 49.32 | 49.31 | 49.31 | 1,158 | +0.11(+0.23%) |
Jun 29, 2021 | 49.64 | 49.64 | 49.19 | 49.19 | 747 | -0.14(-0.28%) |
Jun 28, 2021 | 49.21 | 49.33 | 49.20 | 49.33 | 959 | -0.59(-1.18%) |
Jun 25, 2021 | 49.46 | 49.92 | 49.46 | 49.92 | 538 | +0.66(+1.33%) |
Jun 24, 2021 | 49.03 | 49.34 | 49.03 | 49.27 | 642 | +0.47(+0.96%) |
Jun 23, 2021 | 48.87 | 48.92 | 48.80 | 48.80 | 901 | +0.11(+0.22%) |
Jun 22, 2021 | 48.36 | 48.88 | 48.35 | 48.69 | 2,602 | +0.05(+0.11%) |
Jun 21, 2021 | 48.63 | 48.63 | 48.63 | 48.63 | 221 | +1.05(+2.21%) |
Jun 18, 2021 | 47.69 | 47.83 | 47.58 | 47.58 | 2,202 | -0.96(-1.97%) |
Jun 17, 2021 | 49.36 | 49.36 | 48.40 | 48.54 | 18,479 | -1.32(-2.64%) |
Jun 16, 2021 | 49.50 | 49.86 | 49.50 | 49.86 | 368 | -0.09(-0.18%) |
Jun 15, 2021 | 49.76 | 50.14 | 49.76 | 49.94 | 2,024 | +0.27(+0.55%) |
Jun 14, 2021 | 49.90 | 49.90 | 49.53 | 49.67 | 2,036 | -0.41(-0.83%) |
Jun 11, 2021 | 49.88 | 50.12 | 49.88 | 50.09 | 2,078 | +0.28(+0.56%) |
Jun 10, 2021 | 50.71 | 50.71 | 49.81 | 49.81 | 874 | -0.47(-0.93%) |
Jun 09, 2021 | 50.75 | 50.75 | 50.27 | 50.27 | 2,307 | -0.42(-0.83%) |
Jun 08, 2021 | 50.37 | 50.72 | 50.37 | 50.70 | 2,097 | +0.07(+0.13%) |
Jun 07, 2021 | 50.95 | 50.95 | 50.62 | 50.63 | 658 | -0.29(-0.57%) |
Jun 04, 2021 | 50.92 | 50.92 | 50.61 | 50.92 | 890 | +0.15(+0.30%) |
Jun 03, 2021 | 51.04 | 51.04 | 50.77 | 50.77 | 588 | -0.02(-0.04%) |
Jun 02, 2021 | 50.80 | 50.89 | 50.79 | 50.79 | 2,309 | +0.07(+0.14%) |
Jun 01, 2021 | 50.86 | 50.86 | 50.71 | 50.71 | 852 | +0.24(+0.47%) |
May 28, 2021 | 50.54 | 50.54 | 50.22 | 50.47 | 2,245 | +0.04(+0.08%) |
May 27, 2021 | 50.23 | 50.43 | 50.11 | 50.43 | 584 | +0.52(+1.05%) |
May 26, 2021 | 50.06 | 50.06 | 49.91 | 49.91 | 1,246 | +0.17(+0.35%) |
May 25, 2021 | 50.27 | 50.27 | 49.70 | 49.74 | 18,070 | -0.50(-1.00%) |
May 24, 2021 | 50.19 | 50.31 | 50.04 | 50.24 | 2,287 | +0.22(+0.44%) |
May 21, 2021 | 49.91 | 50.18 | 49.91 | 50.02 | 1,168 | +0.36(+0.73%) |
May 20, 2021 | 49.63 | 49.73 | 49.63 | 49.66 | 1,146 | +0.13(+0.26%) |
May 19, 2021 | 49.12 | 49.53 | 48.86 | 49.53 | 1,837 | -0.28(-0.56%) |
May 18, 2021 | 50.29 | 50.29 | 49.81 | 49.81 | 1,044 | -0.56(-1.10%) |
May 17, 2021 | 50.24 | 50.37 | 50.23 | 50.37 | 4,716 | -0.05(-0.10%) |
May 14, 2021 | 49.90 | 50.48 | 49.81 | 50.41 | 8,902 | +0.78(+1.57%) |
May 13, 2021 | 48.64 | 49.68 | 48.64 | 49.64 | 3,515 | +0.98(+2.02%) |
May 12, 2021 | 49.67 | 49.67 | 48.65 | 48.65 | 3,503 | -0.95(-1.91%) |
May 11, 2021 | 49.70 | 49.73 | 49.47 | 49.60 | 3,049 | -0.70(-1.40%) |
May 10, 2021 | 50.81 | 50.82 | 50.30 | 50.30 | 1,468 | -0.25(-0.50%) |
May 07, 2021 | 50.26 | 50.56 | 50.26 | 50.56 | 1,055 | +0.33(+0.66%) |
May 06, 2021 | 49.92 | 50.23 | 49.65 | 50.23 | 12,836 | +0.48(+0.97%) |
May 05, 2021 | 49.87 | 49.87 | 49.74 | 49.74 | 618 | +0.28(+0.57%) |
May 04, 2021 | 49.15 | 49.46 | 49.15 | 49.46 | 2,532 | +0.16(+0.33%) |
May 03, 2021 | 49.57 | 49.57 | 49.30 | 49.30 | 741 | +0.17(+0.35%) |
Apr 30, 2021 | 49.34 | 49.34 | 49.13 | 49.13 | 717 | -0.43(-0.87%) |
Apr 29, 2021 | 49.10 | 49.55 | 49.10 | 49.55 | 1,228 | +0.58(+1.17%) |
Apr 28, 2021 | 49.01 | 49.01 | 48.98 | 48.98 | 905 | +0.19(+0.39%) |
Apr 27, 2021 | 48.70 | 48.79 | 48.70 | 48.79 | 372 | +0.34(+0.71%) |
Apr 26, 2021 | 48.76 | 48.76 | 48.44 | 48.44 | 2,460 | +0.20(+0.42%) |
Apr 23, 2021 | 48.12 | 48.42 | 47.54 | 48.24 | 1,435 | +0.96(+2.02%) |
Apr 22, 2021 | 47.62 | 47.69 | 47.27 | 47.29 | 1,268 | -0.32(-0.67%) |
Apr 21, 2021 | 46.92 | 47.64 | 46.92 | 47.60 | 1,868 | +0.62(+1.31%) |
Apr 20, 2021 | 46.83 | 46.99 | 46.83 | 46.99 | 861 | -0.75(-1.57%) |
Apr 19, 2021 | 47.87 | 47.87 | 47.73 | 47.74 | 776 | -0.20(-0.42%) |
Apr 16, 2021 | 48.18 | 48.18 | 47.94 | 47.94 | 1,128 | +0.23(+0.48%) |
Apr 15, 2021 | 47.88 | 47.88 | 47.24 | 47.71 | 12,951 | +0.09(+0.19%) |
Apr 14, 2021 | 47.37 | 47.61 | 47.24 | 47.61 | 1,222 | +0.23(+0.48%) |
Apr 13, 2021 | 47.24 | 47.48 | 47.24 | 47.38 | 2,782 | -0.31(-0.65%) |
Apr 12, 2021 | 47.46 | 47.70 | 47.46 | 47.70 | 1,286 | +0.29(+0.62%) |
Apr 09, 2021 | 47.25 | 47.40 | 47.11 | 47.40 | 1,025 | +0.37(+0.79%) |
Apr 08, 2021 | 46.96 | 47.03 | 46.74 | 47.03 | 726 | +0.13(+0.28%) |
Apr 07, 2021 | 46.90 | 46.90 | 46.90 | 46.90 | 3,247 | +0.14(+0.30%) |
Apr 06, 2021 | 46.76 | 46.76 | 46.76 | 46.76 | 431 | -0.06(-0.13%) |
Apr 05, 2021 | 46.91 | 46.91 | 46.64 | 46.82 | 1,999 | +0.42(+0.90%) |
Apr 01, 2021 | 46.16 | 46.41 | 46.12 | 46.41 | 10,562 | +0.60(+1.31%) |
Mar 31, 2021 | 46.24 | 46.24 | 45.81 | 45.81 | 3,831 | -0.22(-0.49%) |
Mar 30, 2021 | 46.08 | 46.16 | 45.97 | 46.03 | 3,406 | +0.14(+0.30%) |
Mar 29, 2021 | 45.88 | 45.90 | 45.88 | 45.90 | 426 | -0.34(-0.74%) |
Mar 26, 2021 | 45.83 | 46.24 | 45.83 | 46.24 | 1,538 | +0.69(+1.52%) |
Mar 25, 2021 | 44.95 | 45.54 | 44.95 | 45.54 | 715 | +0.65(+1.44%) |
Mar 24, 2021 | 45.02 | 45.36 | 44.90 | 44.90 | 1,353 | +0.10(+0.22%) |
Mar 23, 2021 | 45.20 | 45.21 | 44.79 | 44.80 | 1,457 | -0.66(-1.46%) |
Mar 22, 2021 | 45.69 | 45.69 | 45.46 | 45.46 | 1,718 | -0.49(-1.06%) |
Mar 19, 2021 | 46.25 | 46.25 | 45.95 | 45.95 | 4,614 | -0.50(-1.08%) |
Mar 18, 2021 | 46.79 | 47.10 | 46.45 | 46.45 | 1,758 | -0.08(-0.17%) |
Mar 17, 2021 | 46.43 | 46.53 | 46.24 | 46.53 | 1,809 | +0.25(+0.54%) |
Mar 16, 2021 | 46.51 | 46.51 | 46.14 | 46.28 | 5,393 | -0.43(-0.93%) |
Mar 15, 2021 | 46.94 | 46.94 | 46.34 | 46.71 | 2,308 | -0.07(-0.14%) |
Mar 12, 2021 | 46.73 | 46.85 | 46.61 | 46.78 | 2,153 | +0.42(+0.90%) |
Mar 11, 2021 | 46.30 | 46.61 | 46.30 | 46.37 | 1,383 | +0.08(+0.18%) |
Mar 10, 2021 | 46.13 | 46.29 | 45.68 | 46.28 | 2,429 | +0.73(+1.61%) |
Mar 09, 2021 | 45.93 | 46.00 | 45.55 | 45.55 | 8,711 | -0.20(-0.43%) |
Mar 08, 2021 | 45.44 | 46.30 | 45.40 | 45.75 | 4,030 | +0.60(+1.33%) |
Mar 05, 2021 | 44.89 | 45.15 | 44.13 | 45.15 | 2,461 | +0.98(+2.22%) |
Mar 04, 2021 | 44.83 | 44.83 | 43.88 | 44.17 | 3,984 | -0.81(-1.80%) |
Mar 03, 2021 | 44.93 | 45.35 | 44.93 | 44.98 | 1,002 | +0.07(+0.15%) |
Mar 02, 2021 | 44.88 | 45.16 | 44.85 | 44.91 | 1,884 | -0.09(-0.21%) |