Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.05 | 40.95 | 39.57 | 40.74 | 390,509 | +0.11(+0.26%) |
Feb 25, 2022 | 40.34 | 40.87 | 38.97 | 40.64 | 353,472 | +0.13(+0.31%) |
Feb 24, 2022 | 36.71 | 40.80 | 36.71 | 40.51 | 422,310 | +3.40(+9.15%) |
Feb 23, 2022 | 35.35 | 37.38 | 34.88 | 37.12 | 381,283 | +1.15(+3.20%) |
Feb 22, 2022 | 36.64 | 36.64 | 35.25 | 35.97 | 245,718 | -0.62(-1.70%) |
Feb 18, 2022 | 36.59 | 0 | +0.39(+1.09%) | |||
Feb 17, 2022 | 37.59 | 37.59 | 36.12 | 36.20 | 180,111 | -1.39(-3.70%) |
Feb 16, 2022 | 37.87 | 38.48 | 37.29 | 37.59 | 344,336 | -0.49(-1.28%) |
Feb 15, 2022 | 38.33 | 38.93 | 37.39 | 38.08 | 268,938 | +0.07(+0.18%) |
Feb 14, 2022 | 39.17 | 39.80 | 37.78 | 38.01 | 212,639 | -1.49(-3.76%) |
Feb 11, 2022 | 40.57 | 41.24 | 39.23 | 39.49 | 366,396 | -1.57(-3.83%) |
Feb 10, 2022 | 42.49 | 42.97 | 40.65 | 41.07 | 466,684 | -1.86(-4.33%) |
Feb 09, 2022 | 46.52 | 46.99 | 42.55 | 42.93 | 1,175,694 | -6.82(-13.71%) |
Feb 08, 2022 | 53.51 | 54.25 | 47.00 | 49.75 | 671,647 | -3.66(-6.86%) |
Feb 07, 2022 | 53.45 | 53.96 | 53.25 | 53.41 | 57,345 | +0.01(+0.02%) |
Feb 04, 2022 | 53.76 | 54.00 | 52.87 | 53.40 | 58,292 | -0.59(-1.08%) |
Feb 03, 2022 | 54.26 | 53.86 | 53.99 | 138,022 | -0.64(-1.18%) | |
Feb 02, 2022 | 54.05 | 54.66 | 53.57 | 54.63 | 129,272 | +0.13(+0.25%) |
Feb 01, 2022 | 54.13 | 54.62 | 53.25 | 54.49 | 130,581 | +0.04(+0.07%) |
Jan 31, 2022 | 53.72 | 54.47 | 54.46 | 124,335 | +0.15(+0.28%) | |
Jan 28, 2022 | 53.95 | 54.35 | 52.92 | 54.30 | 92,492 | +0.35(+0.64%) |
Jan 27, 2022 | 56.21 | 57.01 | 53.49 | 53.96 | 137,963 | -1.71(-3.07%) |
Jan 26, 2022 | 55.43 | 56.91 | 54.84 | 55.67 | 236,081 | +0.10(+0.17%) |
Jan 25, 2022 | 55.48 | 56.51 | 54.21 | 55.57 | 165,502 | -0.42(-0.75%) |
Jan 24, 2022 | 54.70 | 56.24 | 54.70 | 55.99 | 107,093 | +0.85(+1.55%) |
Jan 21, 2022 | 55.42 | 56.02 | 55.08 | 55.14 | 117,536 | -0.26(-0.47%) |
Jan 20, 2022 | 55.80 | 57.06 | 55.32 | 55.40 | 128,490 | -0.09(-0.16%) |
Jan 19, 2022 | 57.17 | 57.17 | 55.47 | 55.48 | 113,605 | -1.59(-2.79%) |
Jan 18, 2022 | 57.66 | 57.66 | 56.81 | 57.07 | 153,529 | -0.53(-0.92%) |
Jan 14, 2022 | 57.60 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 56.81 | 57.73 | 56.76 | 57.50 | 161,536 | +0.82(+1.44%) |
Jan 12, 2022 | 57.43 | 57.53 | 56.31 | 56.68 | 105,092 | -0.76(-1.32%) |
Jan 11, 2022 | 56.72 | 57.51 | 56.18 | 57.44 | 108,971 | +0.99(+1.75%) |
Jan 10, 2022 | 56.47 | 56.60 | 55.87 | 56.45 | 184,412 | +0.26(+0.46%) |
Jan 07, 2022 | 55.98 | 56.60 | 55.76 | 56.19 | 142,192 | +0.06(+0.10%) |
Jan 06, 2022 | 55.24 | 56.32 | 54.95 | 56.13 | 126,007 | +0.82(+1.49%) |
Jan 05, 2022 | 55.87 | 56.31 | 55.19 | 55.31 | 59,844 | -0.44(-0.79%) |
Jan 04, 2022 | 55.95 | 56.66 | 55.61 | 55.75 | 58,701 | +0.04(+0.07%) |
Jan 03, 2022 | 55.73 | 56.64 | 55.26 | 55.71 | 80,202 | -0.02(-0.03%) |
Dec 31, 2021 | 54.93 | 55.99 | 54.90 | 55.73 | 73,998 | +0.64(+1.17%) |
Dec 30, 2021 | 55.59 | 55.90 | 55.03 | 55.09 | 98,053 | -0.47(-0.85%) |
Dec 29, 2021 | 55.42 | 55.92 | 55.11 | 55.56 | 80,413 | -0.01(-0.02%) |
Dec 28, 2021 | 54.52 | 55.67 | 54.36 | 55.57 | 110,123 | +0.78(+1.42%) |
Dec 27, 2021 | 53.56 | 54.80 | 53.12 | 54.79 | 131,696 | +1.32(+2.48%) |
Dec 23, 2021 | 53.24 | 53.81 | 53.13 | 53.47 | 136,263 | +0.38(+0.72%) |
Dec 22, 2021 | 52.58 | 53.19 | 52.58 | 53.09 | 56,803 | +0.46(+0.87%) |
Dec 21, 2021 | 52.47 | 53.62 | 52.38 | 52.62 | 116,963 | +0.91(+1.76%) |
Dec 20, 2021 | 49.56 | 51.94 | 49.46 | 51.71 | 234,657 | -0.34(-0.64%) |
Dec 17, 2021 | 52.98 | 53.50 | 52.04 | 52.05 | 272,945 | -1.28(-2.39%) |
Dec 16, 2021 | 54.13 | 54.71 | 53.06 | 53.32 | 116,180 | -0.44(-0.82%) |
Dec 15, 2021 | 52.90 | 53.87 | 52.57 | 53.77 | 113,903 | +0.77(+1.45%) |
Dec 14, 2021 | 53.67 | 54.41 | 52.87 | 53.00 | 142,218 | -0.68(-1.27%) |
Dec 13, 2021 | 53.86 | 54.35 | 53.49 | 53.68 | 89,164 | -0.45(-0.83%) |
Dec 10, 2021 | 53.76 | 54.42 | 53.62 | 54.13 | 104,643 | +0.36(+0.68%) |
Dec 09, 2021 | 53.50 | 54.29 | 53.39 | 53.77 | 110,515 | -0.30(-0.55%) |
Dec 08, 2021 | 53.16 | 54.29 | 52.76 | 54.06 | 142,206 | +0.93(+1.75%) |
Dec 07, 2021 | 53.47 | 53.79 | 52.36 | 53.13 | 129,268 | +0.09(+0.16%) |
Dec 06, 2021 | 53.44 | 53.68 | 52.30 | 53.05 | 253,999 | +0.44(+0.84%) |
Dec 03, 2021 | 52.70 | 53.06 | 51.83 | 52.61 | 269,001 | -0.01(-0.02%) |
Dec 02, 2021 | 51.62 | 53.16 | 51.46 | 52.62 | 131,491 | +1.42(+2.77%) |
Dec 01, 2021 | 53.03 | 53.51 | 51.09 | 51.20 | 230,330 | -0.86(-1.66%) |
Nov 30, 2021 | 52.85 | 53.00 | 51.79 | 52.06 | 221,701 | -1.43(-2.67%) |
Nov 29, 2021 | 54.94 | 55.31 | 53.26 | 53.49 | 120,869 | -1.15(-2.11%) |
Nov 26, 2021 | 54.96 | 54.99 | 53.16 | 54.64 | 107,263 | -1.91(-3.37%) |
Nov 24, 2021 | 56.08 | 57.05 | 54.80 | 56.55 | 104,236 | +0.08(+0.14%) |
Nov 23, 2021 | 56.02 | 56.81 | 56.02 | 56.47 | 114,435 | +0.44(+0.78%) |
Nov 22, 2021 | 55.55 | 56.91 | 55.27 | 56.03 | 154,933 | +0.93(+1.68%) |
Nov 19, 2021 | 54.89 | 55.86 | 54.73 | 55.11 | 118,593 | -0.41(-0.74%) |
Nov 18, 2021 | 56.23 | 55.70 | 55.22 | 55.52 | 125,114 | -0.82(-1.46%) |
Nov 17, 2021 | 55.96 | 56.60 | 55.42 | 56.34 | 77,526 | +0.04(+0.07%) |
Nov 16, 2021 | 56.79 | 57.16 | 56.17 | 56.30 | 92,933 | -0.29(-0.51%) |
Nov 15, 2021 | 56.50 | 56.50 | 56.15 | 56.58 | 119,784 | +0.26(+0.46%) |
Nov 12, 2021 | 57.35 | 57.38 | 56.09 | 56.33 | 85,551 | -0.92(-1.60%) |
Nov 11, 2021 | 58.13 | 58.13 | 57.22 | 57.24 | 97,547 | -0.81(-1.40%) |
Nov 10, 2021 | 57.92 | 58.05 | 136,079 | +0.33(+0.58%) | ||
Nov 09, 2021 | 57.64 | 58.47 | 57.38 | 57.72 | 172,259 | +0.14(+0.25%) |
Nov 08, 2021 | 57.03 | 57.82 | 56.72 | 57.58 | 114,173 | +0.84(+1.48%) |
Nov 05, 2021 | 55.57 | 56.82 | 55.49 | 56.74 | 128,322 | +1.76(+3.21%) |
Nov 04, 2021 | 56.59 | 56.96 | 54.70 | 54.97 | 115,387 | -1.21(-2.16%) |
Nov 03, 2021 | 53.60 | 57.03 | 53.60 | 56.18 | 189,557 | +2.54(+4.73%) |
Nov 02, 2021 | 53.66 | 54.00 | 53.23 | 53.65 | 115,416 | +0.18(+0.34%) |
Nov 01, 2021 | 52.92 | 54.09 | 52.55 | 53.47 | 136,106 | +0.91(+1.72%) |
Oct 29, 2021 | 52.77 | 53.22 | 52.31 | 52.56 | 87,101 | -0.07(-0.13%) |
Oct 28, 2021 | 52.16 | 52.83 | 51.86 | 52.63 | 97,453 | +0.61(+1.17%) |
Oct 27, 2021 | 52.76 | 53.01 | 51.91 | 52.02 | 142,781 | -0.65(-1.23%) |
Oct 26, 2021 | 52.49 | 53.25 | 52.66 | 97,882 | +0.21(+0.40%) | |
Oct 25, 2021 | 52.24 | 52.72 | 51.61 | 52.45 | 90,236 | +0.19(+0.37%) |
Oct 22, 2021 | 52.11 | 52.41 | 51.62 | 52.26 | 49,119 | +0.33(+0.64%) |
Oct 21, 2021 | 52.08 | 52.39 | 51.69 | 51.93 | 72,029 | -0.21(-0.40%) |
Oct 20, 2021 | 51.70 | 52.44 | 51.40 | 52.14 | 66,793 | +0.23(+0.44%) |
Oct 19, 2021 | 52.44 | 52.58 | 51.80 | 51.91 | 85,287 | -0.12(-0.24%) |
Oct 18, 2021 | 53.51 | 53.51 | 52.03 | 52.03 | 159,046 | -1.19(-2.24%) |
Oct 15, 2021 | 53.94 | 54.16 | 53.03 | 53.23 | 175,666 | +0.25(+0.47%) |
Oct 14, 2021 | 51.84 | 53.01 | 51.29 | 52.98 | 151,882 | +1.44(+2.79%) |
Oct 13, 2021 | 51.51 | 51.55 | 50.31 | 51.54 | 86,309 | -0.15(-0.30%) |
Oct 12, 2021 | 52.60 | 52.74 | 51.67 | 51.69 | 65,047 | -0.90(-1.71%) |
Oct 11, 2021 | 53.82 | 54.50 | 52.57 | 52.59 | 135,772 | -0.92(-1.71%) |
Oct 08, 2021 | 53.31 | 53.95 | 52.54 | 53.50 | 74,421 | +0.20(+0.38%) |
Oct 07, 2021 | 53.11 | 53.83 | 53.11 | 53.30 | 150,480 | +0.46(+0.87%) |
Oct 06, 2021 | 51.54 | 52.89 | 51.15 | 52.85 | 161,132 | +0.80(+1.54%) |
Oct 05, 2021 | 50.92 | 52.07 | 50.20 | 52.04 | 173,570 | +1.45(+2.87%) |
Oct 04, 2021 | 50.40 | 51.14 | 50.17 | 50.59 | 95,363 | +0.20(+0.40%) |
Oct 01, 2021 | 49.98 | 50.74 | 49.57 | 50.39 | 145,089 | +0.58(+1.17%) |
Sep 30, 2021 | 50.09 | 50.69 | 49.81 | 49.81 | 130,875 | -0.13(-0.27%) |
Sep 29, 2021 | 49.26 | 50.02 | 49.00 | 49.95 | 90,214 | +0.79(+1.61%) |
Sep 28, 2021 | 49.99 | 49.99 | 48.87 | 49.15 | 99,657 | -0.62(-1.25%) |
Sep 27, 2021 | 48.57 | 50.17 | 48.57 | 49.77 | 205,232 | +1.30(+2.68%) |
Sep 24, 2021 | 48.52 | 49.04 | 48.43 | 48.48 | 68,765 | -0.28(-0.57%) |
Sep 23, 2021 | 49.02 | 49.34 | 48.55 | 48.75 | 110,200 | +0.05(+0.10%) |
Sep 22, 2021 | 48.95 | 49.14 | 48.63 | 48.71 | 110,451 | +0.11(+0.24%) |
Sep 21, 2021 | 48.81 | 49.12 | 48.30 | 48.59 | 122,370 | +0.20(+0.41%) |
Sep 20, 2021 | 47.94 | 48.51 | 47.69 | 48.39 | 126,665 | -0.37(-0.76%) |
Sep 17, 2021 | 49.29 | 50.14 | 48.57 | 48.76 | 409,059 | -0.19(-0.39%) |
Sep 16, 2021 | 49.40 | 49.76 | 48.79 | 48.95 | 97,644 | -0.26(-0.52%) |
Sep 15, 2021 | 49.62 | 50.27 | 49.01 | 49.21 | 119,397 | -0.32(-0.65%) |
Sep 14, 2021 | 49.86 | 50.19 | 49.30 | 49.54 | 184,531 | +0.11(+0.23%) |
Sep 13, 2021 | 47.89 | 49.59 | 47.89 | 49.42 | 202,186 | +1.86(+3.91%) |
Sep 10, 2021 | 48.77 | 48.77 | 47.54 | 47.56 | 80,818 | -0.79(-1.64%) |
Sep 09, 2021 | 48.65 | 49.09 | 48.32 | 48.35 | 94,842 | -0.48(-0.98%) |
Sep 08, 2021 | 48.84 | 49.23 | 48.65 | 48.83 | 79,263 | -0.25(-0.51%) |
Sep 07, 2021 | 50.08 | 50.08 | 48.94 | 49.08 | 82,076 | -1.08(-2.15%) |
Sep 03, 2021 | 50.42 | 50.45 | 49.94 | 50.16 | 87,375 | -0.38(-0.75%) |
Sep 02, 2021 | 50.87 | 50.87 | 50.28 | 50.54 | 76,290 | -0.08(-0.15%) |
Sep 01, 2021 | 50.75 | 51.03 | 49.68 | 50.61 | 92,558 | +0.15(+0.30%) |
Aug 31, 2021 | 50.14 | 50.86 | 49.93 | 50.46 | 88,643 | +0.27(+0.53%) |
Aug 30, 2021 | 51.50 | 51.50 | 49.92 | 50.19 | 95,773 | -1.12(-2.18%) |
Aug 27, 2021 | 50.56 | 51.53 | 50.50 | 51.31 | 95,795 | +1.07(+2.13%) |
Aug 26, 2021 | 51.00 | 51.06 | 50.19 | 50.24 | 133,556 | -0.76(-1.49%) |
Aug 25, 2021 | 52.16 | 52.29 | 50.97 | 51.00 | 87,183 | -1.11(-2.13%) |
Aug 24, 2021 | 52.16 | 52.29 | 51.79 | 52.11 | 70,787 | -0.02(-0.04%) |
Aug 23, 2021 | 52.47 | 52.47 | 51.91 | 52.13 | 70,664 | -0.05(-0.09%) |
Aug 20, 2021 | 51.18 | 52.31 | 51.04 | 52.17 | 89,813 | +0.87(+1.70%) |
Aug 19, 2021 | 51.30 | 51.71 | 50.77 | 51.30 | 102,201 | -0.48(-0.93%) |
Aug 18, 2021 | 52.28 | 52.83 | 51.73 | 51.78 | 78,748 | -0.79(-1.50%) |
Aug 17, 2021 | 52.32 | 52.90 | 51.98 | 52.57 | 49,543 | -0.25(-0.47%) |
Aug 16, 2021 | 52.77 | 53.37 | 52.69 | 52.82 | 46,510 | -0.37(-0.70%) |
Aug 13, 2021 | 53.90 | 54.39 | 53.03 | 53.19 | 93,066 | -0.82(-1.51%) |
Aug 12, 2021 | 54.54 | 54.71 | 53.85 | 54.00 | 69,020 | -0.63(-1.15%) |
Aug 11, 2021 | 54.20 | 54.88 | 53.79 | 54.63 | 178,739 | +0.40(+0.73%) |
Aug 10, 2021 | 52.88 | 54.26 | 52.65 | 54.23 | 132,258 | +1.32(+2.49%) |
Aug 09, 2021 | 52.77 | 53.33 | 52.39 | 52.91 | 90,844 | -0.21(-0.39%) |
Aug 06, 2021 | 52.16 | 53.52 | 52.04 | 53.12 | 135,718 | +1.57(+3.05%) |
Aug 05, 2021 | 50.45 | 51.67 | 50.41 | 51.55 | 94,781 | +1.28(+2.55%) |
Aug 04, 2021 | 49.80 | 50.81 | 49.80 | 50.27 | 107,068 | -0.10(-0.21%) |
Aug 03, 2021 | 52.74 | 52.74 | 49.80 | 50.37 | 266,930 | +1.60(+3.29%) |
Aug 02, 2021 | 49.61 | 50.90 | 48.46 | 48.77 | 149,696 | -0.67(-1.36%) |
Jul 30, 2021 | 48.58 | 49.47 | 48.20 | 49.44 | 416,981 | +0.62(+1.26%) |
Jul 29, 2021 | 48.60 | 49.12 | 48.36 | 48.82 | 196,485 | +0.73(+1.52%) |
Jul 28, 2021 | 48.27 | 48.59 | 47.18 | 48.09 | 109,602 | +0.05(+0.10%) |
Jul 27, 2021 | 47.42 | 48.41 | 47.32 | 48.05 | 208,857 | +0.10(+0.22%) |
Jul 26, 2021 | 47.73 | 48.45 | 47.40 | 47.94 | 327,610 | +0.49(+1.04%) |
Jul 23, 2021 | 48.68 | 48.98 | 47.33 | 47.45 | 225,460 | -0.77(-1.59%) |
Jul 22, 2021 | 49.00 | 49.40 | 48.15 | 48.22 | 124,590 | -1.10(-2.23%) |
Jul 21, 2021 | 49.06 | 49.80 | 49.06 | 49.32 | 84,369 | +0.79(+1.62%) |
Jul 20, 2021 | 47.93 | 49.38 | 47.84 | 48.53 | 201,543 | +0.82(+1.71%) |
Jul 19, 2021 | 48.82 | 49.24 | 47.46 | 47.72 | 129,546 | -1.90(-3.82%) |
Jul 16, 2021 | 50.27 | 50.37 | 49.48 | 49.61 | 110,114 | -0.33(-0.66%) |
Jul 15, 2021 | 49.07 | 49.95 | 48.95 | 49.94 | 58,879 | +0.57(+1.15%) |
Jul 14, 2021 | 49.58 | 49.79 | 49.05 | 49.38 | 78,407 | -0.02(-0.04%) |
Jul 13, 2021 | 50.28 | 50.44 | 49.31 | 49.39 | 92,180 | -1.26(-2.49%) |
Jul 12, 2021 | 48.52 | 50.70 | 48.52 | 50.66 | 150,631 | +1.59(+3.25%) |
Jul 09, 2021 | 48.58 | 49.10 | 47.91 | 49.06 | 183,796 | +2.21(+4.72%) |
Jul 08, 2021 | 47.66 | 47.66 | 46.68 | 46.85 | 87,912 | -0.90(-1.89%) |
Jul 07, 2021 | 47.73 | 48.75 | 47.66 | 47.75 | 152,480 | -0.18(-0.38%) |
Jul 06, 2021 | 48.73 | 48.73 | 47.70 | 47.93 | 173,639 | -0.95(-1.94%) |
Jul 02, 2021 | 49.49 | 49.49 | 48.73 | 48.88 | 126,501 | -0.63(-1.26%) |
Jul 01, 2021 | 49.41 | 49.93 | 48.96 | 49.51 | 116,142 | +0.35(+0.71%) |
Jun 30, 2021 | 48.81 | 49.23 | 48.81 | 49.16 | 102,254 | +0.06(+0.12%) |
Jun 29, 2021 | 49.64 | 49.88 | 48.95 | 49.10 | 165,225 | -0.36(-0.73%) |
Jun 28, 2021 | 50.58 | 50.58 | 48.42 | 49.46 | 200,681 | -1.18(-2.32%) |
Jun 25, 2021 | 50.67 | 51.21 | 49.99 | 50.64 | 514,162 | +0.01(+0.02%) |
Jun 24, 2021 | 50.44 | 50.65 | 49.90 | 50.63 | 102,875 | +0.44(+0.87%) |
Jun 23, 2021 | 50.30 | 50.81 | 50.09 | 50.19 | 99,562 | -0.23(-0.45%) |
Jun 22, 2021 | 49.97 | 50.57 | 49.59 | 50.42 | 71,109 | +0.38(+0.76%) |
Jun 21, 2021 | 49.64 | 50.16 | 49.38 | 50.04 | 96,495 | +0.67(+1.36%) |
Jun 18, 2021 | 51.22 | 52.92 | 49.10 | 49.37 | 452,616 | +0.00(+0.00%) |
Jun 17, 2021 | 50.63 | 50.63 | 48.60 | 49.37 | 153,322 | -1.20(-2.36%) |
Jun 16, 2021 | 51.08 | 51.08 | 50.37 | 50.56 | 74,807 | -0.47(-0.93%) |
Jun 15, 2021 | 50.23 | 51.33 | 49.76 | 51.03 | 96,225 | +0.79(+1.57%) |
Jun 14, 2021 | 50.35 | 50.41 | 49.85 | 50.25 | 86,227 | -0.22(-0.43%) |
Jun 11, 2021 | 50.55 | 50.68 | 50.22 | 50.47 | 59,946 | -0.03(-0.06%) |
Jun 10, 2021 | 50.65 | 50.93 | 50.09 | 50.49 | 107,614 | +0.08(+0.15%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.59 | 50.42 | 203,836 | -0.49(-0.97%) |
Jun 08, 2021 | 50.43 | 51.07 | 50.12 | 50.91 | 161,229 | +0.31(+0.62%) |
Jun 07, 2021 | 50.66 | 51.01 | 49.86 | 50.60 | 196,068 | -0.09(-0.19%) |
Jun 04, 2021 | 50.94 | 50.98 | 50.49 | 50.69 | 121,351 | -0.28(-0.56%) |
Jun 03, 2021 | 51.26 | 51.52 | 50.74 | 50.98 | 128,699 | -0.57(-1.10%) |
Jun 02, 2021 | 51.63 | 51.81 | 51.17 | 51.55 | 155,856 | +0.02(+0.04%) |
Jun 01, 2021 | 50.92 | 51.58 | 50.28 | 51.53 | 143,375 | +0.65(+1.29%) |
May 28, 2021 | 51.27 | 51.27 | 50.33 | 50.87 | 110,850 | -0.25(-0.48%) |
May 27, 2021 | 51.45 | 51.45 | 50.92 | 51.12 | 154,882 | +0.28(+0.56%) |
May 26, 2021 | 50.12 | 51.46 | 49.80 | 50.84 | 102,806 | +0.82(+1.63%) |
May 25, 2021 | 51.43 | 51.43 | 49.88 | 50.02 | 174,389 | -1.30(-2.53%) |
May 24, 2021 | 51.87 | 51.87 | 50.86 | 51.32 | 85,168 | -0.55(-1.06%) |
May 21, 2021 | 52.74 | 52.74 | 51.74 | 51.87 | 107,574 | -0.37(-0.71%) |
May 20, 2021 | 52.96 | 53.47 | 51.77 | 52.24 | 99,801 | -0.97(-1.82%) |
May 19, 2021 | 53.32 | 53.55 | 52.04 | 53.21 | 110,111 | -0.41(-0.76%) |
May 18, 2021 | 54.24 | 54.71 | 53.60 | 53.61 | 67,159 | -0.82(-1.51%) |
May 17, 2021 | 54.54 | 54.68 | 53.75 | 54.43 | 47,434 | -0.51(-0.93%) |
May 14, 2021 | 54.90 | 55.23 | 54.53 | 54.94 | 83,749 | +0.25(+0.47%) |
May 13, 2021 | 53.91 | 55.28 | 53.81 | 54.69 | 101,689 | +0.66(+1.22%) |
May 12, 2021 | 54.16 | 54.58 | 53.52 | 54.03 | 206,065 | +0.04(+0.07%) |
May 11, 2021 | 54.00 | 54.35 | 53.13 | 53.99 | 136,185 | -0.24(-0.43%) |
May 10, 2021 | 54.30 | 54.98 | 54.08 | 54.23 | 217,245 | +0.22(+0.40%) |
May 07, 2021 | 53.19 | 54.03 | 52.88 | 54.01 | 75,542 | +0.20(+0.37%) |
May 06, 2021 | 52.35 | 53.88 | 52.16 | 53.81 | 251,680 | +1.54(+2.94%) |
May 05, 2021 | 52.35 | 52.73 | 51.38 | 52.27 | 210,673 | +0.44(+0.86%) |
May 04, 2021 | 50.52 | 52.76 | 49.90 | 51.83 | 265,418 | +1.93(+3.88%) |
May 03, 2021 | 49.87 | 50.35 | 49.41 | 49.90 | 159,257 | +0.68(+1.38%) |
Apr 30, 2021 | 49.58 | 50.50 | 48.95 | 49.22 | 189,670 | -0.77(-1.55%) |
Apr 29, 2021 | 49.54 | 50.28 | 49.30 | 49.99 | 163,993 | +0.80(+1.63%) |
Apr 28, 2021 | 49.21 | 49.33 | 48.67 | 49.19 | 145,099 | +0.06(+0.12%) |
Apr 27, 2021 | 49.20 | 49.48 | 48.60 | 49.13 | 195,945 | +0.25(+0.52%) |
Apr 26, 2021 | 49.38 | 49.65 | 48.85 | 48.88 | 94,511 | -0.23(-0.46%) |
Apr 23, 2021 | 48.58 | 49.52 | 48.33 | 49.10 | 142,173 | +0.22(+0.44%) |
Apr 22, 2021 | 48.94 | 49.73 | 48.82 | 48.89 | 209,702 | -2.61(-5.07%) |
Apr 21, 2021 | 50.26 | 51.64 | 50.21 | 51.50 | 122,788 | +1.22(+2.42%) |
Apr 20, 2021 | 49.98 | 50.54 | 49.68 | 50.28 | 196,945 | +0.04(+0.08%) |
Apr 19, 2021 | 49.96 | 50.29 | 49.42 | 50.24 | 82,351 | +0.13(+0.26%) |
Apr 16, 2021 | 50.45 | 50.51 | 49.72 | 50.11 | 98,599 | -0.08(-0.17%) |
Apr 15, 2021 | 50.24 | 50.43 | 49.53 | 50.20 | 86,279 | +0.17(+0.34%) |
Apr 14, 2021 | 50.25 | 50.77 | 49.97 | 50.03 | 126,751 | +0.08(+0.17%) |
Apr 13, 2021 | 49.68 | 50.34 | 49.17 | 49.94 | 144,267 | -0.27(-0.54%) |
Apr 12, 2021 | 50.27 | 51.24 | 50.22 | 50.22 | 109,565 | -0.75(-1.46%) |
Apr 09, 2021 | 51.61 | 51.63 | 50.82 | 50.96 | 132,313 | -0.25(-0.50%) |
Apr 08, 2021 | 49.64 | 51.24 | 49.42 | 51.22 | 227,163 | +1.49(+3.00%) |
Apr 07, 2021 | 49.73 | 49.82 | 49.02 | 49.73 | 102,771 | +0.08(+0.17%) |
Apr 06, 2021 | 49.28 | 50.05 | 49.16 | 49.64 | 107,085 | +0.39(+0.79%) |
Apr 05, 2021 | 48.90 | 49.58 | 48.67 | 49.25 | 67,956 | +0.88(+1.81%) |
Apr 01, 2021 | 47.46 | 48.40 | 47.30 | 48.38 | 90,117 | +0.91(+1.93%) |
Mar 31, 2021 | 47.17 | 47.93 | 47.08 | 47.46 | 162,401 | +0.32(+0.68%) |
Mar 30, 2021 | 47.09 | 47.42 | 46.37 | 47.14 | 131,052 | +0.27(+0.58%) |
Mar 29, 2021 | 47.60 | 47.97 | 46.33 | 46.87 | 141,464 | -1.04(-2.17%) |
Mar 26, 2021 | 47.97 | 48.28 | 47.42 | 47.91 | 116,834 | +0.37(+0.77%) |
Mar 25, 2021 | 47.00 | 47.69 | 46.11 | 47.54 | 307,031 | +0.36(+0.76%) |
Mar 24, 2021 | 47.56 | 48.25 | 47.10 | 47.18 | 202,558 | -0.23(-0.48%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.92 | 47.41 | 203,561 | -1.41(-2.90%) |
Mar 22, 2021 | 49.52 | 49.52 | 48.47 | 48.82 | 109,892 | -1.10(-2.21%) |
Mar 19, 2021 | 50.49 | 50.50 | 49.49 | 49.92 | 390,155 | -0.83(-1.64%) |
Mar 18, 2021 | 50.83 | 50.95 | 50.22 | 50.75 | 156,980 | +0.22(+0.43%) |
Mar 17, 2021 | 51.38 | 51.38 | 49.74 | 50.54 | 132,409 | -0.96(-1.87%) |
Mar 16, 2021 | 51.83 | 52.10 | 50.37 | 51.50 | 198,632 | -0.18(-0.35%) |
Mar 15, 2021 | 49.24 | 51.71 | 49.13 | 51.68 | 285,033 | +3.28(+6.78%) |
Mar 12, 2021 | 48.91 | 49.75 | 48.01 | 48.40 | 151,927 | -0.06(-0.12%) |
Mar 11, 2021 | 49.47 | 49.68 | 48.03 | 48.45 | 175,500 | -0.93(-1.89%) |
Mar 10, 2021 | 48.58 | 49.50 | 48.23 | 49.39 | 197,131 | +0.62(+1.28%) |
Mar 09, 2021 | 48.93 | 49.44 | 48.13 | 48.76 | 230,347 | -0.29(-0.60%) |
Mar 08, 2021 | 47.16 | 49.37 | 47.07 | 49.06 | 206,714 | +1.96(+4.17%) |
Mar 05, 2021 | 46.22 | 47.15 | 45.96 | 47.09 | 199,530 | +1.26(+2.76%) |
Mar 04, 2021 | 45.43 | 47.07 | 45.43 | 45.83 | 248,961 | -0.09(-0.21%) |
Mar 03, 2021 | 44.26 | 46.56 | 44.17 | 45.92 | 201,325 | +1.50(+3.38%) |
Mar 02, 2021 | 44.28 | 44.82 | 44.28 | 44.43 | 105,000 | -0.14(-0.32%) |