Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.15 | 44.82 | 44.02 | 44.02 | 2,259,014 | -0.29(-0.65%) |
Mar 30, 2022 | 44.79 | 45.15 | 44.26 | 44.31 | 2,293,127 | -0.61(-1.35%) |
Mar 29, 2022 | 44.87 | 45.30 | 44.58 | 44.91 | 1,691,967 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.88 | 43.99 | 44.47 | 2,480,700 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.99 | 44.12 | 44.89 | 2,158,577 | +0.79(+1.78%) |
Mar 24, 2022 | 43.55 | 44.42 | 43.27 | 44.10 | 3,020,975 | +0.94(+2.17%) |
Mar 23, 2022 | 43.98 | 44.19 | 43.14 | 43.16 | 3,037,036 | -1.14(-2.58%) |
Mar 22, 2022 | 44.61 | 45.43 | 43.89 | 44.31 | 2,755,683 | +0.40(+0.92%) |
Mar 21, 2022 | 44.47 | 44.78 | 43.54 | 43.90 | 3,672,170 | -0.63(-1.41%) |
Mar 18, 2022 | 44.52 | 44.85 | 43.69 | 44.53 | 6,976,872 | -0.22(-0.50%) |
Mar 17, 2022 | 43.99 | 44.76 | 43.60 | 44.76 | 3,884,075 | +0.45(+1.01%) |
Mar 16, 2022 | 43.38 | 44.83 | 43.38 | 44.31 | 3,043,414 | +1.22(+2.82%) |
Mar 15, 2022 | 43.06 | 43.45 | 42.31 | 43.09 | 3,815,073 | +0.31(+0.72%) |
Mar 14, 2022 | 41.18 | 42.93 | 41.18 | 42.78 | 3,827,894 | +2.26(+5.57%) |
Mar 11, 2022 | 40.29 | 40.86 | 40.09 | 40.52 | 2,695,955 | +0.65(+1.62%) |
Mar 10, 2022 | 39.30 | 39.88 | 2,411,776 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.33 | 40.05 | 38.93 | 39.77 | 2,921,141 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.56 | 38.17 | 38.17 | 3,107,049 | -0.68(-1.76%) |
Mar 07, 2022 | 40.95 | 41.02 | 38.61 | 38.85 | 3,507,411 | -2.06(-5.03%) |
Mar 04, 2022 | 40.58 | 41.21 | 40.38 | 40.91 | 2,946,683 | -0.58(-1.40%) |
Mar 03, 2022 | 41.62 | 41.87 | 41.05 | 41.49 | 2,482,948 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.73 | 40.72 | 41.16 | 4,583,046 | +0.55(+1.36%) |
Mar 01, 2022 | 42.12 | 42.23 | 40.37 | 40.61 | 3,441,614 | -1.76(-4.15%) |
Feb 28, 2022 | 42.16 | 42.42 | 41.55 | 42.37 | 3,129,331 | -0.91(-2.10%) |
Feb 25, 2022 | 41.89 | 43.52 | 42.37 | 43.28 | 1,687,360 | +1.62(+3.89%) |
Feb 24, 2022 | 40.97 | 41.81 | 40.45 | 41.66 | 3,118,772 | -0.48(-1.13%) |
Feb 23, 2022 | 43.70 | 43.93 | 41.85 | 42.13 | 3,843,633 | -1.36(-3.12%) |
Feb 22, 2022 | 43.69 | 44.16 | 43.14 | 43.49 | 2,146,246 | -0.17(-0.39%) |
Feb 18, 2022 | 43.66 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 43.89 | 44.33 | 43.14 | 43.53 | 3,647,570 | -0.61(-1.38%) |
Feb 16, 2022 | 44.25 | 44.84 | 43.93 | 44.14 | 1,682,526 | -0.26(-0.59%) |
Feb 15, 2022 | 43.29 | 44.70 | 43.11 | 44.40 | 2,973,419 | +1.54(+3.60%) |
Feb 14, 2022 | 43.53 | 43.69 | 42.58 | 42.86 | 2,449,496 | -0.63(-1.44%) |
Feb 11, 2022 | 43.45 | 44.11 | 43.23 | 43.48 | 2,046,343 | -0.20(-0.45%) |
Feb 10, 2022 | 44.08 | 44.85 | 43.47 | 43.68 | 2,348,103 | -0.45(-1.02%) |
Feb 09, 2022 | 44.18 | 44.69 | 44.04 | 44.13 | 1,959,412 | +0.26(+0.59%) |
Feb 08, 2022 | 42.64 | 43.91 | 42.41 | 43.87 | 3,263,211 | +1.70(+4.04%) |
Feb 07, 2022 | 42.59 | 42.80 | 41.94 | 42.16 | 3,531,107 | -0.07(-0.18%) |
Feb 04, 2022 | 42.83 | 43.20 | 41.99 | 42.24 | 2,680,066 | -0.71(-1.65%) |
Feb 03, 2022 | 42.23 | 42.95 | 2,789,126 | +0.25(+0.59%) | ||
Feb 02, 2022 | 42.79 | 42.96 | 42.15 | 42.69 | 3,132,004 | -0.43(-0.99%) |
Feb 01, 2022 | 43.04 | 43.67 | 42.78 | 43.12 | 2,728,055 | +0.15(+0.35%) |
Jan 31, 2022 | 41.05 | 43.13 | 42.97 | 3,055,933 | +1.62(+3.92%) | |
Jan 28, 2022 | 40.71 | 41.45 | 40.18 | 41.35 | 2,500,649 | +0.52(+1.28%) |
Jan 27, 2022 | 40.87 | 42.06 | 40.47 | 40.83 | 2,727,824 | +0.44(+1.08%) |
Jan 26, 2022 | 41.30 | 41.99 | 40.07 | 40.40 | 1,688,955 | -0.66(-1.61%) |
Jan 25, 2022 | 41.15 | 41.58 | 40.27 | 41.06 | 2,073,876 | -0.83(-1.98%) |
Jan 24, 2022 | 40.09 | 42.00 | 39.36 | 41.88 | 3,443,117 | +1.03(+2.53%) |
Jan 21, 2022 | 42.11 | 42.30 | 40.64 | 40.85 | 2,610,590 | -1.27(-3.01%) |
Jan 20, 2022 | 42.09 | 43.23 | 41.37 | 42.12 | 3,628,201 | -0.96(-2.23%) |
Jan 19, 2022 | 42.82 | 43.43 | 42.50 | 43.08 | 2,224,773 | +0.50(+1.18%) |
Jan 18, 2022 | 43.24 | 43.47 | 42.17 | 42.57 | 1,776,930 | -1.10(-2.52%) |
Jan 14, 2022 | 43.67 | 0 | -0.32(-0.72%) | |||
Jan 13, 2022 | 43.06 | 44.23 | 42.93 | 43.99 | 2,721,230 | +1.16(+2.72%) |
Jan 12, 2022 | 42.97 | 43.23 | 42.47 | 42.82 | 2,216,887 | +0.06(+0.13%) |
Jan 11, 2022 | 42.80 | 42.90 | 42.15 | 42.77 | 2,523,259 | +0.34(+0.79%) |
Jan 10, 2022 | 43.88 | 44.37 | 42.03 | 42.43 | 1,626,780 | -1.27(-2.90%) |
Jan 07, 2022 | 43.06 | 43.86 | 42.99 | 43.70 | 1,827,131 | +0.75(+1.76%) |
Jan 06, 2022 | 43.57 | 44.09 | 42.79 | 42.95 | 2,625,732 | -0.05(-0.11%) |
Jan 05, 2022 | 42.76 | 43.84 | 42.76 | 42.99 | 3,246,478 | +0.38(+0.90%) |
Jan 04, 2022 | 41.46 | 43.30 | 41.46 | 42.61 | 2,121,038 | +1.47(+3.58%) |
Jan 03, 2022 | 41.56 | 42.00 | 41.07 | 41.14 | 1,548,355 | -0.16(-0.38%) |
Dec 31, 2021 | 41.00 | 41.36 | 41.00 | 41.30 | 1,080,389 | +0.13(+0.32%) |
Dec 30, 2021 | 41.37 | 41.85 | 41.07 | 41.17 | 915,093 | -0.06(-0.14%) |
Dec 29, 2021 | 41.14 | 41.51 | 41.02 | 41.22 | 648,142 | +0.08(+0.20%) |
Dec 28, 2021 | 40.74 | 41.26 | 40.74 | 41.14 | 1,017,101 | +0.40(+0.98%) |
Dec 27, 2021 | 40.03 | 40.75 | 39.99 | 40.74 | 1,164,519 | +0.71(+1.77%) |
Dec 23, 2021 | 40.12 | 40.45 | 39.98 | 40.03 | 1,302,367 | +0.13(+0.33%) |
Dec 22, 2021 | 40.22 | 40.39 | 39.81 | 39.90 | 1,349,703 | -0.43(-1.06%) |
Dec 21, 2021 | 40.03 | 40.51 | 39.83 | 40.33 | 1,799,973 | +0.78(+1.98%) |
Dec 20, 2021 | 40.00 | 40.19 | 38.96 | 39.55 | 2,872,624 | -1.36(-3.32%) |
Dec 17, 2021 | 41.98 | 42.11 | 40.80 | 40.91 | 4,749,845 | -1.01(-2.40%) |
Dec 16, 2021 | 41.03 | 42.33 | 41.03 | 41.91 | 2,396,389 | +1.36(+3.35%) |
Dec 15, 2021 | 40.49 | 40.59 | 39.98 | 40.55 | 1,654,946 | +0.23(+0.58%) |
Dec 14, 2021 | 40.12 | 40.93 | 40.03 | 40.32 | 2,530,208 | +0.27(+0.67%) |
Dec 13, 2021 | 40.68 | 40.72 | 39.87 | 40.05 | 1,754,538 | -0.56(-1.38%) |
Dec 10, 2021 | 41.45 | 41.45 | 40.33 | 40.61 | 1,930,197 | -0.39(-0.95%) |
Dec 09, 2021 | 41.47 | 41.53 | 40.85 | 41.00 | 2,394,733 | -0.50(-1.21%) |
Dec 08, 2021 | 42.19 | 42.74 | 41.04 | 41.50 | 3,236,923 | -0.57(-1.35%) |
Dec 07, 2021 | 42.70 | 42.82 | 41.95 | 42.07 | 2,681,335 | -0.27(-0.64%) |
Dec 06, 2021 | 42.35 | 43.44 | 42.15 | 42.34 | 3,239,934 | +0.67(+1.61%) |
Dec 03, 2021 | 41.76 | 42.96 | 41.46 | 41.67 | 2,679,449 | -0.20(-0.47%) |
Dec 02, 2021 | 40.98 | 42.15 | 40.76 | 41.87 | 2,235,321 | +1.35(+3.33%) |
Dec 01, 2021 | 41.45 | 42.36 | 40.50 | 40.52 | 4,030,652 | +0.12(+0.30%) |
Nov 30, 2021 | 42.25 | 42.27 | 40.32 | 40.40 | 4,792,200 | -2.54(-5.92%) |
Nov 29, 2021 | 43.70 | 43.85 | 42.74 | 42.94 | 1,613,003 | -0.20(-0.47%) |
Nov 26, 2021 | 42.15 | 43.29 | 41.41 | 43.14 | 1,625,489 | -0.47(-1.07%) |
Nov 24, 2021 | 44.41 | 44.60 | 43.56 | 43.61 | 1,331,266 | -1.07(-2.40%) |
Nov 23, 2021 | 45.04 | 45.37 | 44.53 | 44.68 | 1,392,672 | -0.14(-0.31%) |
Nov 22, 2021 | 43.71 | 45.15 | 43.59 | 44.82 | 1,437,129 | +1.28(+2.93%) |
Nov 19, 2021 | 44.08 | 44.20 | 43.36 | 43.54 | 2,005,234 | -1.15(-2.56%) |
Nov 18, 2021 | 45.72 | 44.92 | 44.67 | 44.69 | 1,376,485 | -0.94(-2.06%) |
Nov 17, 2021 | 45.49 | 46.00 | 45.21 | 45.63 | 2,036,054 | -0.17(-0.37%) |
Nov 16, 2021 | 45.88 | 46.54 | 45.67 | 45.79 | 1,538,852 | +0.06(+0.12%) |
Nov 15, 2021 | 45.71 | 46.07 | 45.07 | 45.74 | 1,945,934 | +0.12(+0.27%) |
Nov 12, 2021 | 46.20 | 46.40 | 45.58 | 45.62 | 1,308,041 | -0.64(-1.39%) |
Nov 11, 2021 | 45.66 | 46.49 | 45.40 | 46.26 | 1,466,541 | +0.61(+1.35%) |
Nov 10, 2021 | 44.74 | 45.65 | 2,360,511 | +0.57(+1.26%) | ||
Nov 09, 2021 | 44.59 | 45.97 | 44.48 | 45.08 | 2,769,125 | -0.42(-0.92%) |
Nov 08, 2021 | 45.40 | 46.14 | 45.18 | 45.50 | 2,851,236 | +0.33(+0.74%) |
Nov 05, 2021 | 44.89 | 46.18 | 44.74 | 45.16 | 2,124,841 | +0.73(+1.65%) |
Nov 04, 2021 | 44.61 | 45.21 | 44.19 | 44.43 | 1,350,930 | -0.42(-0.93%) |
Nov 03, 2021 | 43.61 | 45.25 | 43.61 | 44.85 | 3,760,152 | +1.19(+2.72%) |
Nov 02, 2021 | 44.50 | 44.56 | 43.49 | 43.66 | 1,863,050 | -0.60(-1.36%) |
Nov 01, 2021 | 43.11 | 44.74 | 43.82 | 44.26 | 2,056,605 | -0.29(-0.64%) |
Oct 29, 2021 | 45.29 | 45.74 | 44.45 | 44.55 | 2,174,443 | -0.78(-1.72%) |
Oct 28, 2021 | 44.68 | 45.40 | 44.32 | 45.33 | 2,411,167 | +1.15(+2.60%) |
Oct 27, 2021 | 45.06 | 45.18 | 43.66 | 44.18 | 2,425,775 | -1.18(-2.59%) |
Oct 26, 2021 | 45.19 | 45.36 | 2,002,096 | +0.37(+0.82%) | ||
Oct 25, 2021 | 45.02 | 45.60 | 44.70 | 44.99 | 1,932,559 | -0.02(-0.04%) |
Oct 22, 2021 | 45.32 | 45.82 | 44.89 | 45.01 | 1,476,819 | +0.01(+0.02%) |
Oct 21, 2021 | 45.16 | 45.49 | 44.57 | 45.00 | 1,039,633 | -0.36(-0.80%) |
Oct 20, 2021 | 44.47 | 45.46 | 44.38 | 45.36 | 1,497,687 | +0.71(+1.60%) |
Oct 19, 2021 | 44.12 | 44.68 | 43.95 | 44.64 | 1,953,243 | +0.41(+0.92%) |
Oct 18, 2021 | 43.37 | 44.70 | 43.01 | 44.24 | 2,900,868 | +1.10(+2.56%) |
Oct 15, 2021 | 45.84 | 45.84 | 43.09 | 43.13 | 3,949,998 | -2.55(-5.58%) |
Oct 14, 2021 | 46.47 | 46.59 | 45.54 | 45.68 | 2,993,958 | -0.50(-1.08%) |
Oct 13, 2021 | 47.53 | 47.64 | 45.03 | 46.18 | 2,029,902 | -1.28(-2.69%) |
Oct 12, 2021 | 47.28 | 48.16 | 47.16 | 47.46 | 1,466,865 | +0.04(+0.08%) |
Oct 11, 2021 | 46.70 | 47.88 | 46.62 | 47.42 | 1,199,632 | +0.85(+1.83%) |
Oct 08, 2021 | 47.13 | 47.39 | 46.51 | 46.57 | 1,078,721 | -0.59(-1.26%) |
Oct 07, 2021 | 47.39 | 47.84 | 47.07 | 47.16 | 1,296,142 | +0.31(+0.65%) |
Oct 06, 2021 | 47.41 | 47.81 | 45.90 | 46.86 | 1,739,224 | -0.96(-2.01%) |
Oct 05, 2021 | 47.54 | 48.13 | 46.96 | 47.82 | 996,067 | +0.33(+0.70%) |
Oct 04, 2021 | 47.08 | 47.91 | 46.77 | 47.49 | 2,043,658 | +0.31(+0.67%) |
Oct 01, 2021 | 46.26 | 47.40 | 45.96 | 47.17 | 1,822,344 | +1.02(+2.21%) |
Sep 30, 2021 | 48.18 | 48.33 | 46.03 | 46.15 | 2,094,272 | -1.90(-3.95%) |
Sep 29, 2021 | 48.19 | 48.66 | 48.03 | 48.05 | 1,389,448 | -0.09(-0.19%) |
Sep 28, 2021 | 48.39 | 48.58 | 47.86 | 48.15 | 1,314,038 | +0.24(+0.50%) |
Sep 27, 2021 | 46.85 | 48.41 | 46.85 | 47.91 | 1,091,449 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.27 | 46.73 | 1,005,008 | +0.22(+0.48%) |
Sep 23, 2021 | 45.62 | 46.73 | 45.62 | 46.51 | 1,447,757 | +1.26(+2.78%) |
Sep 22, 2021 | 45.02 | 45.76 | 44.82 | 45.25 | 1,236,592 | +0.61(+1.37%) |
Sep 21, 2021 | 45.36 | 45.62 | 44.54 | 44.64 | 1,250,418 | -0.44(-0.97%) |
Sep 20, 2021 | 44.89 | 45.27 | 44.35 | 45.07 | 1,738,666 | -0.97(-2.11%) |
Sep 17, 2021 | 46.87 | 47.02 | 45.77 | 46.04 | 3,244,100 | -0.87(-1.86%) |
Sep 16, 2021 | 47.17 | 47.40 | 46.78 | 46.91 | 2,089,658 | -0.24(-0.51%) |
Sep 15, 2021 | 46.73 | 47.45 | 46.67 | 47.15 | 1,497,076 | +0.32(+0.69%) |
Sep 14, 2021 | 47.87 | 47.87 | 46.51 | 46.83 | 1,582,771 | -0.99(-2.07%) |
Sep 13, 2021 | 48.44 | 48.66 | 47.68 | 47.82 | 1,492,078 | -0.22(-0.46%) |
Sep 10, 2021 | 48.35 | 48.72 | 47.96 | 48.04 | 1,334,176 | +0.08(+0.17%) |
Sep 09, 2021 | 47.62 | 48.16 | 47.50 | 47.96 | 1,085,352 | +0.32(+0.68%) |
Sep 08, 2021 | 47.38 | 47.94 | 47.25 | 47.64 | 892,577 | -0.04(-0.08%) |
Sep 07, 2021 | 48.69 | 48.69 | 47.54 | 47.67 | 1,154,493 | -1.05(-2.15%) |
Sep 03, 2021 | 48.65 | 49.19 | 48.58 | 48.72 | 1,937,994 | +0.07(+0.15%) |
Sep 02, 2021 | 48.05 | 48.68 | 48.02 | 48.65 | 1,291,864 | +0.71(+1.49%) |
Sep 01, 2021 | 48.41 | 48.41 | 47.65 | 47.93 | 1,275,392 | -0.27(-0.56%) |
Aug 31, 2021 | 47.52 | 48.30 | 47.45 | 48.20 | 2,063,779 | +0.69(+1.44%) |
Aug 30, 2021 | 48.30 | 48.59 | 47.51 | 47.52 | 1,216,021 | -0.60(-1.25%) |
Aug 27, 2021 | 47.00 | 48.28 | 47.00 | 48.12 | 1,715,893 | +1.36(+2.91%) |
Aug 26, 2021 | 47.45 | 47.49 | 46.71 | 46.76 | 834,148 | -0.70(-1.48%) |
Aug 25, 2021 | 46.95 | 47.77 | 46.65 | 47.46 | 842,595 | +0.48(+1.03%) |
Aug 24, 2021 | 46.25 | 47.35 | 45.94 | 46.98 | 2,001,215 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.29 | 45.96 | 2,456,395 | +0.18(+0.38%) |
Aug 20, 2021 | 45.13 | 46.09 | 45.08 | 45.78 | 1,129,854 | +0.59(+1.31%) |
Aug 19, 2021 | 45.57 | 46.05 | 44.99 | 45.19 | 1,089,858 | -0.82(-1.79%) |
Aug 18, 2021 | 46.25 | 46.98 | 45.94 | 46.02 | 1,270,638 | -0.53(-1.13%) |
Aug 17, 2021 | 46.98 | 47.15 | 46.05 | 46.54 | 1,341,927 | -0.91(-1.91%) |
Aug 16, 2021 | 47.21 | 47.77 | 46.64 | 47.45 | 2,470,342 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.81 | 47.28 | 47.44 | 1,181,710 | -0.45(-0.95%) |
Aug 12, 2021 | 48.14 | 48.21 | 47.38 | 47.90 | 1,263,354 | -0.18(-0.37%) |
Aug 11, 2021 | 47.24 | 48.35 | 46.95 | 48.07 | 2,612,562 | +1.00(+2.14%) |
Aug 10, 2021 | 45.42 | 47.33 | 45.42 | 47.07 | 2,718,848 | +1.52(+3.34%) |
Aug 09, 2021 | 44.90 | 45.70 | 44.62 | 45.55 | 1,615,332 | +0.54(+1.21%) |
Aug 06, 2021 | 44.69 | 45.45 | 44.38 | 45.00 | 1,447,983 | +0.33(+0.74%) |
Aug 05, 2021 | 44.63 | 46.34 | 44.48 | 44.67 | 2,358,785 | -0.27(-0.60%) |
Aug 04, 2021 | 45.52 | 45.83 | 44.80 | 44.94 | 1,957,882 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.85 | 2,285,183 | +1.01(+2.26%) |
Aug 02, 2021 | 45.54 | 46.31 | 44.80 | 44.84 | 1,496,962 | -0.53(-1.18%) |
Jul 30, 2021 | 45.42 | 45.97 | 44.93 | 45.37 | 1,360,869 | -0.26(-0.57%) |
Jul 29, 2021 | 46.22 | 46.34 | 45.55 | 45.63 | 1,217,790 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.30 | 45.55 | 45.88 | 1,344,406 | +0.05(+0.10%) |
Jul 27, 2021 | 45.03 | 45.83 | 44.13 | 45.83 | 2,122,162 | +0.45(+1.00%) |
Jul 26, 2021 | 44.63 | 45.40 | 44.54 | 45.38 | 1,342,224 | +0.97(+2.18%) |
Jul 23, 2021 | 44.47 | 44.55 | 43.90 | 44.41 | 1,540,146 | +0.19(+0.44%) |
Jul 22, 2021 | 44.95 | 44.95 | 44.10 | 44.22 | 947,911 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.69 | 44.90 | 44.95 | 1,192,643 | +0.23(+0.52%) |
Jul 20, 2021 | 44.32 | 45.33 | 44.32 | 44.72 | 2,383,255 | +0.47(+1.06%) |
Jul 19, 2021 | 44.30 | 44.84 | 43.68 | 44.25 | 1,535,998 | -0.94(-2.08%) |
Jul 16, 2021 | 46.71 | 46.93 | 45.07 | 45.19 | 1,904,662 | -1.18(-2.55%) |
Jul 15, 2021 | 46.82 | 47.09 | 45.91 | 46.37 | 3,039,621 | -0.89(-1.89%) |
Jul 14, 2021 | 47.51 | 48.03 | 47.14 | 47.26 | 1,298,280 | -0.30(-0.62%) |
Jul 13, 2021 | 48.81 | 48.87 | 47.45 | 47.56 | 1,385,843 | -1.12(-2.31%) |
Jul 12, 2021 | 47.44 | 48.74 | 47.05 | 48.68 | 1,281,601 | -0.06(-0.13%) |
Jul 09, 2021 | 48.69 | 49.30 | 48.32 | 48.74 | 1,664,389 | +1.05(+2.20%) |
Jul 08, 2021 | 47.30 | 48.15 | 46.74 | 47.69 | 1,696,574 | -0.46(-0.96%) |
Jul 07, 2021 | 46.81 | 48.33 | 46.77 | 48.15 | 1,605,611 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.50 | 46.32 | 47.28 | 2,587,296 | -1.31(-2.69%) |
Jul 02, 2021 | 49.11 | 49.11 | 47.97 | 48.59 | 1,439,249 | -0.59(-1.20%) |
Jul 01, 2021 | 49.49 | 49.70 | 48.98 | 49.18 | 1,202,321 | +0.11(+0.23%) |
Jun 30, 2021 | 48.36 | 49.10 | 48.11 | 49.07 | 1,382,364 | +0.60(+1.24%) |
Jun 29, 2021 | 49.19 | 49.75 | 48.28 | 48.47 | 944,040 | -0.37(-0.75%) |
Jun 28, 2021 | 49.19 | 49.28 | 48.19 | 48.84 | 2,005,483 | -0.29(-0.58%) |
Jun 25, 2021 | 49.38 | 49.99 | 49.06 | 49.12 | 1,841,685 | -0.07(-0.15%) |
Jun 24, 2021 | 49.38 | 49.50 | 48.92 | 49.20 | 918,281 | +0.18(+0.38%) |
Jun 23, 2021 | 49.51 | 49.75 | 49.00 | 49.01 | 1,031,849 | -0.41(-0.82%) |
Jun 22, 2021 | 49.62 | 49.80 | 48.85 | 49.42 | 1,026,596 | -0.22(-0.45%) |
Jun 21, 2021 | 49.42 | 49.86 | 49.12 | 49.64 | 1,369,217 | +1.67(+3.48%) |
Jun 18, 2021 | 47.54 | 48.65 | 47.40 | 47.97 | 3,431,229 | -0.69(-1.42%) |
Jun 17, 2021 | 51.15 | 51.27 | 48.11 | 48.66 | 2,591,234 | -2.29(-4.49%) |
Jun 16, 2021 | 51.66 | 51.97 | 50.76 | 50.95 | 1,725,558 | -1.10(-2.11%) |
Jun 15, 2021 | 51.52 | 52.28 | 51.17 | 52.05 | 1,661,965 | +1.09(+2.13%) |
Jun 14, 2021 | 52.64 | 53.17 | 50.62 | 50.96 | 2,435,250 | -1.91(-3.61%) |
Jun 11, 2021 | 52.17 | 53.06 | 51.85 | 52.87 | 2,176,432 | +1.10(+2.12%) |
Jun 10, 2021 | 53.12 | 53.29 | 51.68 | 51.77 | 2,360,370 | -0.71(-1.35%) |
Jun 09, 2021 | 53.53 | 53.53 | 52.46 | 52.48 | 1,752,152 | -1.20(-2.23%) |
Jun 08, 2021 | 53.19 | 53.92 | 52.35 | 53.68 | 1,513,269 | +0.30(+0.55%) |
Jun 07, 2021 | 54.38 | 54.50 | 53.20 | 53.38 | 1,813,799 | -0.99(-1.81%) |
Jun 04, 2021 | 54.44 | 54.91 | 54.06 | 54.37 | 1,196,282 | +0.14(+0.26%) |
Jun 03, 2021 | 53.99 | 54.35 | 53.56 | 54.23 | 1,034,713 | +0.05(+0.09%) |
Jun 02, 2021 | 55.11 | 55.11 | 54.03 | 54.18 | 1,386,601 | -0.63(-1.14%) |
Jun 01, 2021 | 54.49 | 54.96 | 54.10 | 54.81 | 1,565,917 | +1.04(+1.94%) |
May 28, 2021 | 53.49 | 53.86 | 53.00 | 53.77 | 1,320,247 | +0.24(+0.45%) |
May 27, 2021 | 53.56 | 54.00 | 53.03 | 53.53 | 3,843,561 | +0.53(+0.99%) |
May 26, 2021 | 52.91 | 53.31 | 52.31 | 53.00 | 1,404,174 | -0.01(-0.02%) |
May 25, 2021 | 53.70 | 53.90 | 52.82 | 53.01 | 1,406,446 | -0.70(-1.30%) |
May 24, 2021 | 54.16 | 54.19 | 53.65 | 53.71 | 1,223,031 | +0.30(+0.55%) |
May 21, 2021 | 53.51 | 53.95 | 53.04 | 53.42 | 2,489,098 | +0.09(+0.17%) |
May 20, 2021 | 53.61 | 53.97 | 52.96 | 53.33 | 2,256,084 | -0.56(-1.04%) |
May 19, 2021 | 54.49 | 54.52 | 53.45 | 53.89 | 2,091,045 | -1.17(-2.13%) |
May 18, 2021 | 56.63 | 56.66 | 55.03 | 55.06 | 1,439,635 | -1.71(-3.00%) |
May 17, 2021 | 55.75 | 56.97 | 55.37 | 56.77 | 1,899,205 | +1.14(+2.05%) |
May 14, 2021 | 55.70 | 56.13 | 55.54 | 55.63 | 1,707,003 | +0.11(+0.20%) |
May 13, 2021 | 53.38 | 55.55 | 53.27 | 55.52 | 2,199,492 | +1.86(+3.46%) |
May 12, 2021 | 55.70 | 55.99 | 53.53 | 53.66 | 2,747,660 | -2.10(-3.77%) |
May 11, 2021 | 54.64 | 55.85 | 54.22 | 55.76 | 2,942,773 | +0.96(+1.74%) |
May 10, 2021 | 55.46 | 55.62 | 54.73 | 54.81 | 3,360,027 | -0.06(-0.10%) |
May 07, 2021 | 54.53 | 55.41 | 54.33 | 54.86 | 1,862,380 | -0.36(-0.65%) |
May 06, 2021 | 54.09 | 55.26 | 53.39 | 55.22 | 2,013,901 | +1.65(+3.09%) |
May 05, 2021 | 52.54 | 54.38 | 49.93 | 53.57 | 3,812,655 | +0.46(+0.86%) |
May 04, 2021 | 52.85 | 53.62 | 52.41 | 53.11 | 2,291,942 | +0.42(+0.80%) |
May 03, 2021 | 51.71 | 53.01 | 51.60 | 52.69 | 1,814,122 | +1.49(+2.91%) |
Apr 30, 2021 | 51.12 | 51.43 | 50.70 | 51.20 | 1,652,995 | -0.28(-0.54%) |
Apr 29, 2021 | 51.00 | 51.79 | 50.87 | 51.48 | 1,873,343 | +1.06(+2.09%) |
Apr 28, 2021 | 50.50 | 50.99 | 50.33 | 50.42 | 1,708,243 | +0.35(+0.70%) |
Apr 27, 2021 | 48.98 | 50.30 | 48.87 | 50.07 | 2,274,852 | +0.85(+1.74%) |
Apr 26, 2021 | 49.28 | 49.53 | 48.94 | 49.22 | 1,415,472 | +0.27(+0.54%) |
Apr 23, 2021 | 48.58 | 49.00 | 47.88 | 48.95 | 3,246,211 | +0.73(+1.52%) |
Apr 22, 2021 | 49.30 | 49.38 | 48.19 | 48.22 | 2,437,181 | -1.10(-2.23%) |
Apr 21, 2021 | 49.02 | 49.62 | 48.87 | 49.32 | 1,427,930 | +0.28(+0.58%) |
Apr 20, 2021 | 49.67 | 50.09 | 48.23 | 49.03 | 1,943,876 | -0.72(-1.44%) |
Apr 19, 2021 | 50.46 | 50.50 | 48.91 | 49.75 | 1,576,853 | -0.42(-0.84%) |
Apr 16, 2021 | 49.80 | 50.36 | 49.35 | 50.17 | 2,055,001 | +0.93(+1.88%) |
Apr 15, 2021 | 49.09 | 49.77 | 48.39 | 49.24 | 2,483,955 | +0.39(+0.79%) |
Apr 14, 2021 | 47.98 | 48.92 | 47.96 | 48.86 | 1,479,845 | +0.70(+1.45%) |
Apr 13, 2021 | 49.64 | 49.86 | 47.95 | 48.16 | 1,805,322 | -1.70(-3.41%) |
Apr 12, 2021 | 48.69 | 49.90 | 48.66 | 49.86 | 2,267,873 | +1.37(+2.82%) |
Apr 09, 2021 | 48.79 | 48.92 | 48.08 | 48.49 | 2,109,770 | +0.05(+0.09%) |
Apr 08, 2021 | 48.02 | 48.76 | 47.63 | 48.45 | 2,607,497 | -0.04(-0.08%) |
Apr 07, 2021 | 49.41 | 49.65 | 48.33 | 48.48 | 1,346,640 | -0.77(-1.57%) |
Apr 06, 2021 | 48.30 | 49.30 | 48.30 | 49.25 | 1,624,567 | +0.70(+1.44%) |
Apr 05, 2021 | 48.53 | 48.82 | 48.06 | 48.56 | 1,562,111 | +0.62(+1.30%) |