Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.01 | 57.36 | 56.20 | 56.73 | 337,675 | -0.91(-1.58%) |
Feb 25, 2022 | 56.37 | 57.70 | 56.47 | 57.64 | 229,346 | +1.41(+2.52%) |
Feb 24, 2022 | 54.39 | 56.33 | 54.24 | 56.22 | 1,064,225 | +0.84(+1.51%) |
Feb 23, 2022 | 56.62 | 57.10 | 55.30 | 55.39 | 473,281 | -0.82(-1.46%) |
Feb 22, 2022 | 56.27 | 56.52 | 55.81 | 56.20 | 311,484 | -0.20(-0.36%) |
Feb 18, 2022 | 56.41 | 0 | -0.40(-0.70%) | |||
Feb 17, 2022 | 57.13 | 57.29 | 56.68 | 56.81 | 192,722 | -0.40(-0.70%) |
Feb 16, 2022 | 56.90 | 57.34 | 56.60 | 57.21 | 246,434 | +0.40(+0.70%) |
Feb 15, 2022 | 56.77 | 57.16 | 56.66 | 56.81 | 241,210 | +0.44(+0.78%) |
Feb 14, 2022 | 56.91 | 57.28 | 56.09 | 56.37 | 285,784 | -0.54(-0.95%) |
Feb 11, 2022 | 57.43 | 57.75 | 56.51 | 56.91 | 396,953 | -0.36(-0.63%) |
Feb 10, 2022 | 57.87 | 58.60 | 56.96 | 57.27 | 192,544 | -1.32(-2.26%) |
Feb 09, 2022 | 57.85 | 58.66 | 57.85 | 58.60 | 366,235 | +1.37(+2.39%) |
Feb 08, 2022 | 57.57 | 57.73 | 57.15 | 57.23 | 195,953 | -0.32(-0.55%) |
Feb 07, 2022 | 57.73 | 58.02 | 57.47 | 57.54 | 172,465 | -0.16(-0.27%) |
Feb 04, 2022 | 58.06 | 58.38 | 57.18 | 57.70 | 175,328 | -0.67(-1.15%) |
Feb 03, 2022 | 58.75 | 58.31 | 58.37 | 211,668 | -0.66(-1.12%) | |
Feb 02, 2022 | 58.50 | 59.15 | 58.39 | 59.03 | 411,738 | +0.86(+1.47%) |
Feb 01, 2022 | 58.54 | 58.63 | 57.91 | 58.18 | 230,014 | -0.33(-0.56%) |
Jan 31, 2022 | 57.72 | 58.56 | 58.50 | 438,712 | +0.60(+1.04%) | |
Jan 28, 2022 | 56.19 | 57.88 | 55.58 | 57.90 | 574,223 | +1.65(+2.93%) |
Jan 27, 2022 | 57.37 | 57.92 | 55.97 | 56.25 | 438,552 | -0.87(-1.52%) |
Jan 26, 2022 | 58.29 | 58.83 | 56.86 | 57.12 | 181,193 | -0.73(-1.25%) |
Jan 25, 2022 | 57.39 | 58.19 | 56.70 | 57.84 | 637,223 | -0.14(-0.24%) |
Jan 24, 2022 | 57.50 | 58.07 | 55.94 | 57.98 | 1,338,318 | -0.12(-0.21%) |
Jan 21, 2022 | 58.30 | 58.73 | 57.91 | 58.10 | 664,680 | -0.10(-0.18%) |
Jan 20, 2022 | 59.00 | 59.69 | 58.15 | 58.20 | 297,168 | -0.74(-1.26%) |
Jan 19, 2022 | 60.08 | 60.41 | 58.95 | 58.95 | 928,923 | -0.95(-1.58%) |
Jan 18, 2022 | 60.22 | 60.22 | 59.45 | 59.90 | 426,622 | -0.55(-0.91%) |
Jan 14, 2022 | 60.45 | 0 | -0.45(-0.73%) | |||
Jan 13, 2022 | 60.99 | 61.39 | 60.74 | 60.89 | 201,092 | +0.05(+0.08%) |
Jan 12, 2022 | 60.76 | 61.12 | 60.74 | 60.85 | 207,081 | +0.18(+0.29%) |
Jan 11, 2022 | 60.75 | 60.80 | 59.90 | 60.67 | 893,268 | +0.02(+0.03%) |
Jan 10, 2022 | 60.61 | 60.65 | 59.94 | 60.65 | 265,684 | -0.20(-0.32%) |
Jan 07, 2022 | 61.28 | 61.38 | 60.85 | 60.85 | 140,479 | -0.59(-0.95%) |
Jan 06, 2022 | 61.50 | 61.68 | 60.96 | 61.43 | 153,872 | +0.04(+0.06%) |
Jan 05, 2022 | 62.72 | 62.72 | 61.33 | 61.40 | 350,575 | -1.35(-2.15%) |
Jan 04, 2022 | 62.72 | 63.17 | 62.62 | 62.75 | 218,637 | +0.18(+0.28%) |
Jan 03, 2022 | 63.08 | 63.16 | 61.62 | 62.57 | 457,880 | -0.33(-0.52%) |
Dec 31, 2021 | 62.84 | 63.35 | 62.84 | 62.89 | 506,834 | +0.11(+0.18%) |
Dec 30, 2021 | 62.54 | 63.05 | 62.54 | 62.78 | 219,738 | +0.21(+0.34%) |
Dec 29, 2021 | 62.17 | 62.72 | 61.86 | 62.57 | 394,966 | +0.46(+0.73%) |
Dec 28, 2021 | 61.79 | 62.15 | 61.73 | 62.11 | 149,342 | +0.26(+0.42%) |
Dec 27, 2021 | 61.01 | 61.89 | 60.89 | 61.85 | 326,830 | +0.96(+1.57%) |
Dec 23, 2021 | 61.14 | 61.29 | 60.63 | 60.89 | 392,339 | -0.13(-0.21%) |
Dec 22, 2021 | 60.58 | 61.05 | 60.54 | 61.02 | 179,783 | +0.53(+0.88%) |
Dec 21, 2021 | 59.96 | 60.72 | 59.96 | 60.49 | 264,429 | +0.85(+1.42%) |
Dec 20, 2021 | 59.65 | 59.74 | 58.96 | 59.65 | 800,940 | -0.46(-0.76%) |
Dec 17, 2021 | 60.07 | 60.73 | 59.98 | 60.10 | 985,113 | -0.12(-0.20%) |
Dec 16, 2021 | 60.55 | 60.78 | 59.84 | 60.22 | 859,888 | -0.15(-0.25%) |
Dec 15, 2021 | 59.54 | 60.49 | 59.51 | 60.37 | 242,170 | +0.90(+1.52%) |
Dec 14, 2021 | 60.22 | 60.22 | 59.23 | 59.47 | 159,710 | -0.79(-1.31%) |
Dec 13, 2021 | 59.70 | 60.51 | 59.41 | 60.26 | 138,382 | +0.60(+1.01%) |
Dec 10, 2021 | 60.08 | 60.08 | 59.46 | 59.66 | 267,008 | -0.03(-0.05%) |
Dec 09, 2021 | 60.29 | 60.40 | 59.64 | 59.69 | 160,048 | -0.87(-1.43%) |
Dec 08, 2021 | 60.01 | 60.67 | 59.91 | 60.55 | 190,353 | +0.55(+0.92%) |
Dec 07, 2021 | 59.81 | 60.17 | 59.60 | 60.00 | 189,861 | +0.66(+1.12%) |
Dec 06, 2021 | 58.60 | 59.74 | 58.60 | 59.33 | 169,476 | +1.12(+1.93%) |
Dec 03, 2021 | 58.73 | 58.73 | 57.74 | 58.21 | 186,864 | -0.31(-0.54%) |
Dec 02, 2021 | 57.19 | 58.83 | 57.19 | 58.52 | 88,508 | +1.68(+2.95%) |
Dec 01, 2021 | 58.43 | 59.08 | 56.84 | 56.85 | 297,895 | -0.96(-1.66%) |
Nov 30, 2021 | 58.69 | 58.72 | 57.79 | 57.80 | 363,844 | -1.15(-1.95%) |
Nov 29, 2021 | 58.97 | 59.37 | 58.52 | 58.96 | 102,304 | +0.53(+0.90%) |
Nov 26, 2021 | 59.36 | 59.36 | 58.05 | 58.43 | 172,850 | -1.87(-3.10%) |
Nov 24, 2021 | 59.62 | 60.37 | 59.38 | 60.30 | 140,576 | +0.70(+1.18%) |
Nov 23, 2021 | 59.27 | 59.82 | 59.03 | 59.60 | 141,582 | +0.42(+0.72%) |
Nov 22, 2021 | 59.40 | 59.63 | 59.08 | 59.18 | 180,808 | -0.21(-0.36%) |
Nov 19, 2021 | 59.79 | 59.79 | 59.10 | 59.39 | 140,532 | -0.44(-0.74%) |
Nov 18, 2021 | 59.88 | 59.90 | 59.66 | 59.83 | 218,350 | +0.04(+0.06%) |
Nov 17, 2021 | 59.35 | 59.82 | 58.45 | 59.80 | 208,324 | +0.30(+0.51%) |
Nov 16, 2021 | 59.92 | 59.96 | 59.26 | 59.49 | 457,807 | -0.44(-0.74%) |
Nov 15, 2021 | 59.36 | 59.93 | 59.29 | 59.93 | 111,234 | +0.70(+1.18%) |
Nov 12, 2021 | 59.46 | 59.46 | 59.00 | 59.23 | 113,751 | -0.05(-0.08%) |
Nov 11, 2021 | 59.19 | 59.28 | 58.82 | 59.28 | 107,807 | +0.16(+0.27%) |
Nov 10, 2021 | 59.00 | 59.12 | 113,309 | -0.07(-0.12%) | ||
Nov 09, 2021 | 59.16 | 59.30 | 59.01 | 59.20 | 115,938 | +0.19(+0.33%) |
Nov 08, 2021 | 59.43 | 59.43 | 58.80 | 59.00 | 112,866 | -0.24(-0.40%) |
Nov 05, 2021 | 59.22 | 59.86 | 59.13 | 59.24 | 141,551 | +0.50(+0.85%) |
Nov 04, 2021 | 59.41 | 59.55 | 58.52 | 58.74 | 98,518 | -0.68(-1.15%) |
Nov 03, 2021 | 59.05 | 59.61 | 59.05 | 59.43 | 99,830 | +0.47(+0.80%) |
Nov 02, 2021 | 58.79 | 59.20 | 58.60 | 58.96 | 153,072 | +0.43(+0.74%) |
Nov 01, 2021 | 58.35 | 58.65 | 57.56 | 58.52 | 102,752 | +0.37(+0.63%) |
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,270 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,349 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,172 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,977 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.38 | 57.81 | 58.24 | 150,886 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,191 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,217 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,566 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.07 | 230,355 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,470 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,561 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.60 | 56.95 | 102,905 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,653 | +0.52(+0.93%) |
Oct 12, 2021 | 55.07 | 55.97 | 54.96 | 55.78 | 437,301 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.60 | 55.03 | 100,588 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,571 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.31 | 135,830 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,112 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,417 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,421 | +0.06(+0.10%) |
Oct 01, 2021 | 54.33 | 55.24 | 54.10 | 54.92 | 160,742 | +0.84(+1.55%) |
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,525 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,723 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,144 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,933 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.01 | 55.32 | 55.43 | 78,238 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.42 | 55.99 | 56.03 | 119,318 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,313 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.52 | 55.53 | 126,905 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,589 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.42 | 55.64 | 55.75 | 180,637 | -0.56(-0.99%) |
Sep 16, 2021 | 56.31 | 56.61 | 56.00 | 56.31 | 188,046 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,037 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,924 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,891 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.87 | 55.88 | 210,701 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,700 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,282 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.16 | 57.57 | 174,024 | -0.73(-1.24%) |
Sep 03, 2021 | 58.11 | 58.35 | 57.71 | 58.30 | 213,639 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,776 | +0.31(+0.54%) |
Sep 01, 2021 | 57.31 | 58.09 | 57.24 | 57.99 | 217,212 | +0.82(+1.43%) |
Aug 31, 2021 | 56.73 | 57.21 | 56.62 | 57.17 | 210,833 | +0.37(+0.65%) |
Aug 30, 2021 | 56.42 | 56.85 | 56.18 | 56.80 | 144,317 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,754 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.52 | 55.78 | 223,644 | +0.09(+0.17%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,164 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.41 | 55.65 | 147,575 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.87 | 803,670 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,737 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,222 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,472 | -0.48(-0.85%) |
Aug 17, 2021 | 55.98 | 56.04 | 55.51 | 56.03 | 825,040 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,945 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.80 | 56.17 | 848,897 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,456 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,855 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.41 | 55.47 | 146,985 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,293 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.76 | 56.25 | 56.33 | 137,384 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.43 | 55.80 | 56.41 | 115,697 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,954 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,955 | +0.09(+0.16%) |
Aug 02, 2021 | 56.45 | 56.88 | 55.86 | 55.89 | 108,820 | -0.21(-0.38%) |
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,645 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,329 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.08 | 234,777 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.39 | 55.68 | 56.28 | 290,244 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.98 | 160,476 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,871 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,086 | -0.48(-0.85%) |
Jul 21, 2021 | 56.08 | 56.35 | 55.87 | 55.95 | 251,140 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,548 | +1.44(+2.65%) |
Jul 19, 2021 | 55.18 | 55.18 | 54.11 | 54.47 | 179,261 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.15 | 55.63 | 55.69 | 86,147 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.75 | 55.44 | 55.69 | 131,013 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.75 | 55.08 | 55.53 | 547,984 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,239 | -0.82(-1.46%) |
Jul 12, 2021 | 55.41 | 56.00 | 55.21 | 55.90 | 215,557 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,567 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,345 | -0.10(-0.19%) |
Jul 07, 2021 | 54.51 | 54.66 | 54.17 | 54.47 | 224,999 | +0.07(+0.14%) |
Jul 06, 2021 | 54.13 | 54.51 | 53.53 | 54.40 | 239,696 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,913 | +0.20(+0.38%) |
Jul 01, 2021 | 53.69 | 54.29 | 53.46 | 53.83 | 155,632 | +0.26(+0.48%) |
Jun 30, 2021 | 53.94 | 54.07 | 53.51 | 53.57 | 383,601 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,384 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.50 | 53.98 | 152,510 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,169 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,805 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.40 | 54.03 | 54.15 | 218,197 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,763 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,943 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,988 | -0.97(-1.79%) |
Jun 17, 2021 | 54.40 | 54.54 | 53.93 | 54.29 | 203,429 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.18 | 54.40 | 54.40 | 246,383 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,257 | -0.66(-1.19%) |
Jun 14, 2021 | 55.30 | 55.49 | 55.20 | 55.49 | 186,216 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.30 | 150,954 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,548 | +0.48(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.99 | 54.99 | 166,985 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,420 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,406 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,311 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,606 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,195 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,035 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.35 | 52.01 | 52.24 | 111,311 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,425 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.26 | 51.65 | 51.99 | 109,274 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,199 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,547 | +0.62(+1.21%) |
May 21, 2021 | 51.33 | 51.40 | 51.05 | 51.19 | 104,112 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,124 | +0.57(+1.14%) |
May 19, 2021 | 50.49 | 50.69 | 49.91 | 50.65 | 140,909 | -0.24(-0.47%) |
May 18, 2021 | 50.80 | 51.18 | 50.52 | 50.89 | 334,336 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,146 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.80 | 145,010 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,065 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.44 | 49.52 | 176,402 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,711 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,744 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,144 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,302 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.28 | 120,384 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.32 | 129,928 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,429 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.64 | 489,171 | +0.19(+0.37%) |
Apr 29, 2021 | 51.32 | 51.75 | 51.12 | 51.44 | 863,642 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.32 | 51.00 | 51.00 | 135,388 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,471 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,399 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,008 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.33 | 50.67 | 50.78 | 217,185 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.22 | 50.56 | 51.06 | 247,206 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,108 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,919 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,650 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,572 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.76 | 49.10 | 49.12 | 168,873 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.54 | 79,337 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,417 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.91 | 150,202 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,831 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,783 | +0.03(+0.06%) |
Apr 06, 2021 | 48.81 | 49.08 | 48.70 | 49.07 | 142,224 | +0.26(+0.54%) |
Apr 05, 2021 | 49.12 | 49.12 | 48.37 | 48.81 | 106,538 | -0.01(-0.02%) |
Apr 01, 2021 | 48.09 | 48.81 | 47.95 | 48.81 | 128,071 | +0.99(+2.06%) |
Mar 31, 2021 | 48.33 | 48.45 | 47.77 | 47.83 | 311,200 | -0.46(-0.95%) |
Mar 30, 2021 | 48.14 | 48.45 | 48.10 | 48.29 | 133,985 | +0.16(+0.32%) |
Mar 29, 2021 | 48.43 | 48.56 | 47.72 | 48.13 | 125,055 | -0.37(-0.77%) |
Mar 26, 2021 | 47.85 | 48.52 | 47.84 | 48.50 | 153,708 | +0.82(+1.72%) |
Mar 25, 2021 | 47.06 | 47.78 | 46.48 | 47.68 | 98,126 | +0.47(+1.00%) |
Mar 24, 2021 | 47.35 | 47.92 | 47.21 | 47.21 | 86,452 | -0.12(-0.25%) |
Mar 23, 2021 | 47.34 | 47.73 | 47.09 | 47.33 | 155,701 | -0.06(-0.13%) |
Mar 22, 2021 | 47.17 | 47.55 | 47.09 | 47.39 | 74,959 | +0.26(+0.56%) |
Mar 19, 2021 | 48.02 | 48.12 | 47.13 | 47.13 | 148,751 | -0.83(-1.74%) |
Mar 18, 2021 | 48.26 | 48.31 | 47.80 | 47.97 | 149,306 | -0.48(-0.99%) |
Mar 17, 2021 | 48.34 | 48.45 | 47.91 | 48.45 | 101,637 | +0.03(+0.06%) |
Mar 16, 2021 | 48.71 | 48.82 | 48.22 | 48.42 | 100,134 | -0.33(-0.67%) |
Mar 15, 2021 | 48.15 | 48.96 | 47.94 | 48.74 | 125,551 | +0.67(+1.40%) |
Mar 12, 2021 | 47.19 | 48.07 | 47.19 | 48.07 | 130,336 | +0.88(+1.86%) |
Mar 11, 2021 | 47.06 | 47.53 | 46.87 | 47.19 | 59,635 | +0.24(+0.52%) |
Mar 10, 2021 | 46.64 | 47.23 | 46.45 | 46.95 | 95,310 | +0.44(+0.96%) |
Mar 09, 2021 | 46.50 | 46.89 | 46.44 | 46.50 | 110,239 | +0.20(+0.43%) |
Mar 08, 2021 | 45.91 | 46.71 | 45.68 | 46.31 | 113,559 | +0.61(+1.33%) |
Mar 05, 2021 | 45.43 | 45.84 | 44.44 | 45.70 | 107,511 | +0.57(+1.27%) |
Mar 04, 2021 | 45.65 | 45.93 | 44.61 | 45.13 | 122,943 | -0.44(-0.97%) |
Mar 03, 2021 | 45.63 | 46.02 | 45.47 | 45.57 | 169,191 | -0.06(-0.14%) |
Mar 02, 2021 | 45.91 | 45.92 | 45.33 | 45.63 | 166,696 | -0.37(-0.81%) |