Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.33 | 37.81 | 35.81 | 37.06 | 1,341,380 | +0.91(+2.53%) |
Mar 30, 2022 | 36.92 | 37.23 | 36.07 | 36.15 | 726,986 | -1.11(-2.98%) |
Mar 29, 2022 | 36.88 | 38.19 | 36.82 | 37.26 | 1,250,446 | +1.09(+3.01%) |
Mar 28, 2022 | 35.07 | 36.22 | 34.96 | 36.17 | 1,016,394 | +1.19(+3.41%) |
Mar 25, 2022 | 35.79 | 35.86 | 34.70 | 34.98 | 655,188 | -0.75(-2.09%) |
Mar 24, 2022 | 35.40 | 35.79 | 34.84 | 35.72 | 459,365 | +0.55(+1.56%) |
Mar 23, 2022 | 35.46 | 36.05 | 35.11 | 35.17 | 770,986 | -0.48(-1.36%) |
Mar 22, 2022 | 35.19 | 36.15 | 35.12 | 35.66 | 706,446 | +0.86(+2.46%) |
Mar 21, 2022 | 35.82 | 35.95 | 34.56 | 34.80 | 774,015 | -0.70(-1.97%) |
Mar 18, 2022 | 35.03 | 36.22 | 34.71 | 35.50 | 1,317,465 | -0.08(-0.24%) |
Mar 17, 2022 | 34.86 | 35.82 | 34.32 | 35.58 | 764,078 | +0.18(+0.50%) |
Mar 16, 2022 | 34.09 | 35.44 | 34.05 | 35.40 | 863,676 | +2.00(+6.00%) |
Mar 15, 2022 | 33.31 | 34.17 | 32.69 | 33.40 | 986,497 | +0.58(+1.76%) |
Mar 14, 2022 | 32.45 | 33.02 | 31.71 | 32.82 | 853,498 | +0.89(+2.80%) |
Mar 11, 2022 | 33.10 | 33.48 | 31.89 | 31.93 | 697,625 | -0.70(-2.14%) |
Mar 10, 2022 | 32.58 | 33.69 | 31.85 | 32.63 | 820,305 | -0.48(-1.43%) |
Mar 09, 2022 | 32.01 | 33.73 | 32.01 | 33.10 | 1,974,459 | +1.96(+6.28%) |
Mar 08, 2022 | 30.24 | 32.69 | 29.28 | 31.15 | 1,441,700 | +1.11(+3.69%) |
Mar 07, 2022 | 34.27 | 34.27 | 29.73 | 30.04 | 2,131,348 | -4.06(-11.91%) |
Mar 04, 2022 | 35.81 | 35.82 | 33.95 | 34.10 | 1,245,096 | -2.08(-5.74%) |
Mar 03, 2022 | 38.03 | 38.45 | 35.92 | 36.18 | 930,050 | -1.87(-4.92%) |
Mar 02, 2022 | 38.06 | 38.44 | 37.35 | 38.05 | 1,247,814 | +0.11(+0.29%) |
Mar 01, 2022 | 39.48 | 39.59 | 37.49 | 37.94 | 1,138,860 | -1.92(-4.81%) |
Feb 28, 2022 | 39.81 | 40.09 | 39.22 | 39.86 | 832,627 | -0.47(-1.16%) |
Feb 25, 2022 | 39.46 | 40.32 | 39.02 | 40.32 | 819,810 | +1.19(+3.05%) |
Feb 24, 2022 | 36.77 | 39.28 | 36.42 | 39.13 | 1,040,601 | +1.30(+3.45%) |
Feb 23, 2022 | 39.43 | 40.12 | 37.71 | 37.83 | 864,339 | -1.46(-3.72%) |
Feb 22, 2022 | 39.28 | 40.38 | 38.94 | 39.29 | 1,017,099 | -0.72(-1.79%) |
Feb 18, 2022 | 40.01 | 0 | +1.80(+4.71%) | |||
Feb 17, 2022 | 39.59 | 41.59 | 37.76 | 38.21 | 1,887,054 | +0.14(+0.37%) |
Feb 16, 2022 | 38.24 | 39.08 | 38.00 | 38.07 | 1,734,857 | -0.59(-1.52%) |
Feb 15, 2022 | 38.08 | 39.12 | 37.96 | 38.66 | 1,744,514 | +0.82(+2.17%) |
Feb 14, 2022 | 36.87 | 38.30 | 36.87 | 37.84 | 944,691 | +0.88(+2.37%) |
Feb 11, 2022 | 36.98 | 37.94 | 36.61 | 36.96 | 760,435 | -0.06(-0.15%) |
Feb 10, 2022 | 36.58 | 38.58 | 36.58 | 37.02 | 974,333 | -0.20(-0.53%) |
Feb 09, 2022 | 36.59 | 37.41 | 36.40 | 37.21 | 688,186 | +0.81(+2.23%) |
Feb 08, 2022 | 35.49 | 36.49 | 35.18 | 36.40 | 710,969 | +0.96(+2.71%) |
Feb 07, 2022 | 34.19 | 35.81 | 33.91 | 35.44 | 865,086 | +1.46(+4.30%) |
Feb 04, 2022 | 33.49 | 34.12 | 32.63 | 33.98 | 717,744 | +0.30(+0.89%) |
Feb 03, 2022 | 33.90 | 33.57 | 33.68 | 738,664 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.70 | 35.46 | 34.14 | 34.27 | 1,267,718 | -0.05(-0.14%) |
Feb 01, 2022 | 33.59 | 34.62 | 33.25 | 34.32 | 1,189,878 | +1.08(+3.25%) |
Jan 31, 2022 | 32.37 | 33.23 | 1,212,037 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.58 | 32.75 | 31.12 | 32.55 | 1,356,050 | -0.06(-0.17%) |
Jan 27, 2022 | 33.81 | 34.31 | 32.24 | 32.60 | 955,237 | -1.21(-3.58%) |
Jan 26, 2022 | 35.56 | 35.77 | 33.65 | 33.81 | 863,409 | -1.47(-4.17%) |
Jan 25, 2022 | 33.50 | 35.68 | 33.35 | 35.28 | 1,030,527 | +0.96(+2.80%) |
Jan 24, 2022 | 32.47 | 34.42 | 31.43 | 34.32 | 1,543,913 | +1.24(+3.74%) |
Jan 21, 2022 | 33.21 | 34.11 | 32.97 | 33.09 | 1,002,648 | -0.37(-1.11%) |
Jan 20, 2022 | 34.38 | 34.93 | 33.40 | 33.46 | 635,464 | -0.58(-1.70%) |
Jan 19, 2022 | 34.03 | 35.01 | 33.87 | 34.04 | 828,051 | +0.41(+1.22%) |
Jan 18, 2022 | 34.46 | 34.65 | 33.45 | 33.63 | 1,117,964 | -1.31(-3.76%) |
Jan 14, 2022 | 34.94 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 34.83 | 36.22 | 34.70 | 35.65 | 754,741 | +1.16(+3.38%) |
Jan 12, 2022 | 35.46 | 35.63 | 34.46 | 34.48 | 885,913 | -0.96(-2.71%) |
Jan 11, 2022 | 35.71 | 35.85 | 35.31 | 35.44 | 662,458 | -0.49(-1.37%) |
Jan 10, 2022 | 36.07 | 36.08 | 34.60 | 35.94 | 1,300,381 | -0.33(-0.90%) |
Jan 07, 2022 | 36.23 | 37.20 | 35.72 | 36.26 | 884,558 | -0.12(-0.33%) |
Jan 06, 2022 | 37.48 | 38.32 | 36.33 | 36.38 | 777,714 | -1.02(-2.74%) |
Jan 05, 2022 | 38.28 | 39.23 | 37.25 | 37.41 | 1,195,970 | +0.07(+0.17%) |
Jan 04, 2022 | 36.73 | 37.50 | 36.22 | 37.34 | 773,631 | +1.19(+3.30%) |
Jan 03, 2022 | 35.92 | 37.01 | 35.92 | 36.15 | 1,091,762 | -0.32(-0.87%) |
Dec 31, 2021 | 37.06 | 37.63 | 36.36 | 36.47 | 572,569 | -0.56(-1.51%) |
Dec 30, 2021 | 36.63 | 37.45 | 36.54 | 37.03 | 587,181 | +0.48(+1.33%) |
Dec 29, 2021 | 36.69 | 37.08 | 36.36 | 36.54 | 517,514 | -0.40(-1.08%) |
Dec 28, 2021 | 37.32 | 38.08 | 36.90 | 36.94 | 433,759 | -0.64(-1.71%) |
Dec 27, 2021 | 37.48 | 38.10 | 36.63 | 37.58 | 484,888 | +0.08(+0.22%) |
Dec 23, 2021 | 37.98 | 38.56 | 36.86 | 37.50 | 1,027,815 | -0.07(-0.17%) |
Dec 22, 2021 | 37.04 | 38.04 | 36.46 | 37.57 | 941,244 | +0.73(+1.97%) |
Dec 21, 2021 | 34.93 | 37.07 | 34.93 | 36.84 | 992,691 | +1.97(+5.66%) |
Dec 20, 2021 | 34.77 | 35.27 | 33.96 | 34.86 | 867,985 | -0.83(-2.32%) |
Dec 17, 2021 | 34.85 | 36.03 | 33.92 | 35.69 | 1,739,495 | +0.85(+2.43%) |
Dec 16, 2021 | 36.86 | 37.19 | 34.66 | 34.85 | 1,190,131 | -1.86(-5.07%) |
Dec 15, 2021 | 37.49 | 37.71 | 35.55 | 36.71 | 1,130,809 | -1.22(-3.22%) |
Dec 14, 2021 | 37.57 | 38.54 | 37.35 | 37.93 | 771,589 | -0.05(-0.14%) |
Dec 13, 2021 | 38.79 | 38.79 | 37.37 | 37.98 | 794,191 | -0.62(-1.60%) |
Dec 10, 2021 | 38.37 | 38.93 | 37.46 | 38.60 | 638,970 | +0.36(+0.95%) |
Dec 09, 2021 | 38.36 | 39.10 | 38.08 | 38.24 | 510,992 | -0.55(-1.42%) |
Dec 08, 2021 | 38.17 | 39.67 | 37.82 | 38.79 | 792,468 | +1.07(+2.84%) |
Dec 07, 2021 | 39.03 | 39.36 | 37.45 | 37.72 | 693,763 | -0.75(-1.96%) |
Dec 06, 2021 | 36.85 | 38.60 | 36.73 | 38.47 | 1,071,372 | +1.96(+5.36%) |
Dec 03, 2021 | 36.37 | 36.80 | 35.46 | 36.51 | 1,250,749 | +0.10(+0.28%) |
Dec 02, 2021 | 34.60 | 36.78 | 34.60 | 36.41 | 1,561,084 | +2.10(+6.11%) |
Dec 01, 2021 | 36.68 | 37.62 | 34.17 | 34.32 | 1,080,103 | -1.38(-3.86%) |
Nov 30, 2021 | 35.97 | 36.47 | 35.42 | 35.69 | 1,679,751 | -0.72(-1.97%) |
Nov 29, 2021 | 38.10 | 38.11 | 35.89 | 36.41 | 1,089,957 | -0.85(-2.28%) |
Nov 26, 2021 | 36.28 | 37.42 | 35.59 | 37.26 | 982,687 | -1.56(-4.03%) |
Nov 24, 2021 | 38.24 | 39.09 | 37.71 | 38.82 | 531,751 | +0.03(+0.08%) |
Nov 23, 2021 | 39.59 | 39.59 | 38.23 | 38.79 | 916,271 | -0.47(-1.19%) |
Nov 22, 2021 | 38.78 | 39.72 | 38.36 | 39.26 | 884,130 | +0.61(+1.57%) |
Nov 19, 2021 | 38.73 | 38.79 | 37.95 | 38.66 | 919,205 | -0.55(-1.40%) |
Nov 18, 2021 | 40.54 | 39.24 | 38.68 | 39.21 | 742,256 | -1.48(-3.64%) |
Nov 17, 2021 | 40.59 | 41.36 | 40.13 | 40.69 | 676,039 | -0.12(-0.30%) |
Nov 16, 2021 | 41.38 | 41.77 | 40.78 | 40.81 | 726,542 | -0.85(-2.04%) |
Nov 15, 2021 | 41.90 | 42.28 | 41.47 | 41.66 | 827,029 | +0.40(+0.97%) |
Nov 12, 2021 | 41.22 | 41.55 | 40.66 | 41.25 | 668,008 | -0.15(-0.36%) |
Nov 11, 2021 | 41.92 | 42.52 | 41.28 | 41.40 | 523,871 | -0.61(-1.44%) |
Nov 10, 2021 | 41.93 | 42.01 | 921,914 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.28 | 42.31 | 41.15 | 42.27 | 871,913 | +0.26(+0.62%) |
Nov 08, 2021 | 43.38 | 43.94 | 41.82 | 42.01 | 1,297,097 | -1.40(-3.22%) |
Nov 05, 2021 | 41.84 | 43.64 | 41.78 | 43.41 | 2,367,065 | +2.90(+7.15%) |
Nov 04, 2021 | 40.69 | 41.11 | 39.75 | 40.51 | 2,017,098 | +0.78(+1.97%) |
Nov 03, 2021 | 38.39 | 40.43 | 38.28 | 39.73 | 1,822,514 | +1.42(+3.70%) |
Nov 02, 2021 | 39.30 | 39.54 | 37.52 | 38.31 | 1,710,897 | -1.24(-3.13%) |
Nov 01, 2021 | 38.22 | 39.79 | 38.68 | 39.55 | 1,061,439 | +1.70(+4.48%) |
Oct 29, 2021 | 38.18 | 39.08 | 37.60 | 37.85 | 1,048,264 | -0.50(-1.31%) |
Oct 28, 2021 | 38.39 | 38.60 | 38.13 | 38.36 | 857,618 | +0.07(+0.19%) |
Oct 27, 2021 | 39.00 | 39.18 | 38.27 | 38.28 | 731,211 | -0.73(-1.86%) |
Oct 26, 2021 | 39.05 | 38.57 | 39.01 | 746,163 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.48 | 39.56 | 38.62 | 39.04 | 977,198 | -0.41(-1.04%) |
Oct 22, 2021 | 38.28 | 39.60 | 37.91 | 39.45 | 1,137,568 | +0.98(+2.54%) |
Oct 21, 2021 | 38.33 | 39.09 | 37.91 | 38.47 | 1,165,928 | -0.18(-0.46%) |
Oct 20, 2021 | 38.17 | 40.51 | 37.78 | 38.65 | 2,277,064 | -1.05(-2.65%) |
Oct 19, 2021 | 40.00 | 40.25 | 39.48 | 39.70 | 735,590 | -0.42(-1.04%) |
Oct 18, 2021 | 39.71 | 40.42 | 39.14 | 40.12 | 875,796 | +0.03(+0.07%) |
Oct 15, 2021 | 41.91 | 42.22 | 39.92 | 40.09 | 1,121,941 | -1.12(-2.71%) |
Oct 14, 2021 | 41.05 | 41.45 | 40.57 | 41.21 | 1,049,227 | +0.29(+0.71%) |
Oct 13, 2021 | 42.29 | 42.29 | 40.61 | 40.92 | 1,174,661 | -1.44(-3.41%) |
Oct 12, 2021 | 42.11 | 42.81 | 41.17 | 42.36 | 729,620 | +0.25(+0.60%) |
Oct 11, 2021 | 42.60 | 43.51 | 42.03 | 42.11 | 556,017 | -0.22(-0.53%) |
Oct 08, 2021 | 43.26 | 43.36 | 42.22 | 42.34 | 602,521 | -1.05(-2.43%) |
Oct 07, 2021 | 43.79 | 44.24 | 43.02 | 43.39 | 667,783 | -0.21(-0.49%) |
Oct 06, 2021 | 42.61 | 43.77 | 41.70 | 43.60 | 919,115 | +0.17(+0.39%) |
Oct 05, 2021 | 45.02 | 45.19 | 43.40 | 43.43 | 1,233,965 | -1.69(-3.74%) |
Oct 04, 2021 | 45.73 | 46.06 | 44.76 | 45.12 | 914,225 | -0.88(-1.92%) |
Oct 01, 2021 | 44.94 | 46.61 | 44.71 | 46.01 | 1,268,503 | +2.23(+5.09%) |
Sep 30, 2021 | 44.25 | 44.32 | 42.53 | 43.78 | 1,001,749 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,460 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,549 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,366 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,269 | +2.24(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,173 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,444 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,526 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.98 | 770,967 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,163 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,489 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,791 | -0.52(-1.25%) |
Sep 14, 2021 | 42.75 | 42.94 | 41.29 | 41.81 | 888,819 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,658 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,554 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,267 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,502 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.93 | 654,169 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,134 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.43 | 43.47 | 664,322 | -0.21(-0.49%) |
Sep 01, 2021 | 43.78 | 43.87 | 43.05 | 43.69 | 859,839 | +0.23(+0.54%) |
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,824 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.20 | 42.63 | 1,214,820 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,395 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,749 | +0.14(+0.34%) |
Aug 25, 2021 | 40.57 | 42.02 | 40.55 | 41.71 | 1,191,958 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.98 | 728,801 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.03 | 581,636 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,587 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,323 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,609 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,274 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.85 | 40.80 | 595,326 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.12 | 575,867 | -0.40(-0.96%) |
Aug 12, 2021 | 41.38 | 41.62 | 40.70 | 41.52 | 686,116 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.53 | 933,026 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,773 | +0.83(+2.09%) |
Aug 09, 2021 | 40.71 | 40.74 | 39.20 | 39.59 | 1,116,527 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 970,000 | -0.42(-1.02%) |
Aug 05, 2021 | 40.17 | 41.16 | 39.93 | 41.11 | 1,336,752 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,108 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.57 | 2,615,755 | -1.47(-3.50%) |
Aug 02, 2021 | 42.60 | 43.25 | 41.98 | 42.05 | 1,633,452 | -0.11(-0.27%) |
Jul 30, 2021 | 43.99 | 44.92 | 42.09 | 42.16 | 3,134,951 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.61 | 43.83 | 44.47 | 2,394,156 | -0.01(-0.02%) |
Jul 28, 2021 | 47.50 | 47.82 | 44.47 | 44.48 | 6,543,660 | -6.76(-13.20%) |
Jul 27, 2021 | 50.37 | 51.52 | 49.83 | 51.24 | 1,945,488 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.78 | 1,999,043 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,084 | -0.15(-0.31%) |
Jul 22, 2021 | 47.92 | 48.60 | 47.15 | 48.39 | 1,034,195 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,114 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,863,018 | +2.94(+6.73%) |
Jul 19, 2021 | 44.52 | 45.03 | 43.34 | 43.74 | 1,420,269 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.14 | 46.43 | 709,102 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.65 | 766,344 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,382 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.74 | 49.55 | 842,307 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.09 | 1,369,272 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,734 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,808 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,894 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 48.99 | 1,415,922 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.55 | 49.67 | 502,557 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.96 | 620,141 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.62 | 50.47 | 1,027,526 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,580 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,662 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,271 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.04 | 50.17 | 50.55 | 930,868 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,541 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,863 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,599 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,827 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,309 | -1.86(-3.57%) |
Jun 16, 2021 | 51.98 | 52.42 | 50.66 | 52.21 | 1,840,553 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,558 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,736,039 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,551 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.96 | 5,150,739 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 836,020 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.53 | 54.21 | 58.19 | 1,385,745 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,337 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.95 | 51.34 | 52.36 | 605,303 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,748 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.11 | 53.19 | 54.17 | 2,158,954 | +0.87(+1.62%) |
Jun 01, 2021 | 54.70 | 54.91 | 52.72 | 53.31 | 1,048,288 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,723 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.70 | 571,194 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,876 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.90 | 51.60 | 51.95 | 1,233,803 | -0.90(-1.71%) |
May 24, 2021 | 52.27 | 53.16 | 51.41 | 52.85 | 658,903 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,033 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,611 | -1.44(-2.69%) |
May 19, 2021 | 53.09 | 53.81 | 52.12 | 53.65 | 638,400 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.60 | 54.03 | 54.12 | 478,057 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,446 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.60 | 54.04 | 55.24 | 499,869 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.80 | 53.75 | 1,000,656 | +0.36(+0.68%) |
May 12, 2021 | 56.63 | 56.94 | 52.79 | 53.38 | 1,402,171 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.30 | 57.10 | 578,457 | -0.38(-0.66%) |
May 10, 2021 | 59.35 | 59.40 | 57.32 | 57.48 | 607,085 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.39 | 57.39 | 59.41 | 853,013 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 57.99 | 734,742 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.67 | 55.99 | 58.18 | 800,010 | +0.23(+0.40%) |
May 04, 2021 | 57.84 | 58.46 | 56.37 | 57.95 | 833,608 | +0.30(+0.52%) |
May 03, 2021 | 58.87 | 59.04 | 56.85 | 57.65 | 870,832 | -0.65(-1.12%) |
Apr 30, 2021 | 58.73 | 59.74 | 57.25 | 58.30 | 911,468 | -0.57(-0.97%) |
Apr 29, 2021 | 58.04 | 61.30 | 56.22 | 58.87 | 1,671,998 | +3.89(+7.08%) |
Apr 28, 2021 | 54.50 | 55.13 | 52.95 | 54.98 | 732,158 | +0.98(+1.81%) |
Apr 27, 2021 | 54.19 | 55.78 | 53.76 | 54.00 | 565,790 | -0.34(-0.62%) |
Apr 26, 2021 | 54.26 | 55.13 | 53.40 | 54.33 | 687,907 | +0.44(+0.81%) |
Apr 23, 2021 | 55.50 | 55.50 | 53.70 | 53.89 | 733,469 | -1.12(-2.03%) |
Apr 22, 2021 | 53.94 | 55.62 | 53.51 | 55.01 | 960,311 | +1.35(+2.52%) |
Apr 21, 2021 | 51.60 | 53.70 | 51.37 | 53.66 | 485,478 | +1.68(+3.23%) |
Apr 20, 2021 | 54.13 | 54.96 | 51.17 | 51.98 | 828,725 | -2.23(-4.11%) |
Apr 19, 2021 | 53.90 | 54.59 | 53.45 | 54.21 | 430,280 | +0.34(+0.62%) |
Apr 16, 2021 | 54.30 | 54.75 | 53.39 | 53.88 | 397,438 | +0.14(+0.26%) |
Apr 15, 2021 | 55.05 | 55.05 | 53.72 | 53.74 | 406,171 | -0.48(-0.88%) |
Apr 14, 2021 | 53.86 | 55.49 | 53.71 | 54.21 | 571,764 | +0.55(+1.02%) |
Apr 13, 2021 | 54.80 | 54.89 | 53.21 | 53.66 | 600,044 | -1.41(-2.55%) |
Apr 12, 2021 | 54.96 | 55.45 | 54.29 | 55.07 | 433,734 | +0.48(+0.87%) |
Apr 09, 2021 | 55.61 | 55.61 | 53.84 | 54.59 | 496,100 | -0.88(-1.58%) |
Apr 08, 2021 | 55.20 | 55.58 | 54.12 | 55.47 | 464,044 | -0.03(-0.05%) |
Apr 07, 2021 | 53.81 | 56.25 | 53.80 | 55.50 | 445,162 | +1.43(+2.64%) |
Apr 06, 2021 | 54.94 | 56.03 | 53.89 | 54.07 | 673,313 | -0.47(-0.85%) |
Apr 05, 2021 | 55.41 | 55.96 | 53.82 | 54.54 | 693,155 | -0.49(-0.90%) |