Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.84 | 39.25 | 38.15 | 38.17 | 150,899 | -0.09(-0.24%) |
Mar 30, 2022 | 37.37 | 38.73 | 37.33 | 38.26 | 106,380 | +0.97(+2.60%) |
Mar 29, 2022 | 39.17 | 39.24 | 36.95 | 37.29 | 126,908 | -0.94(-2.46%) |
Mar 28, 2022 | 37.91 | 39.67 | 37.91 | 38.23 | 108,935 | -0.05(-0.13%) |
Mar 25, 2022 | 37.16 | 38.75 | 36.83 | 38.28 | 72,267 | +1.34(+3.63%) |
Mar 24, 2022 | 36.81 | 37.81 | 36.70 | 36.94 | 157,693 | +0.44(+1.21%) |
Mar 23, 2022 | 35.10 | 36.83 | 35.10 | 36.50 | 124,412 | +1.62(+4.64%) |
Mar 22, 2022 | 34.67 | 35.46 | 34.52 | 34.88 | 158,058 | +0.51(+1.48%) |
Mar 21, 2022 | 35.50 | 36.11 | 34.19 | 34.37 | 205,330 | -0.87(-2.47%) |
Mar 18, 2022 | 33.93 | 36.05 | 33.93 | 35.24 | 243,399 | +1.37(+4.04%) |
Mar 17, 2022 | 32.91 | 34.14 | 32.77 | 33.87 | 149,144 | +1.03(+3.14%) |
Mar 16, 2022 | 34.04 | 34.20 | 32.33 | 32.84 | 118,839 | -1.16(-3.41%) |
Mar 15, 2022 | 35.73 | 35.73 | 33.06 | 34.00 | 133,470 | -16.49(-32.66%) |
Mar 14, 2022 | 52.42 | 52.42 | 50.18 | 50.49 | 35,040 | -1.89(-3.61%) |
Mar 11, 2022 | 51.82 | 52.38 | 51.62 | 52.38 | 45,204 | +0.38(+0.73%) |
Mar 10, 2022 | 51.39 | 52.00 | 50.75 | 52.00 | 29,999 | +0.60(+1.17%) |
Mar 09, 2022 | 50.90 | 51.56 | 50.23 | 51.40 | 137,925 | +1.61(+3.23%) |
Mar 08, 2022 | 50.40 | 51.38 | 49.60 | 49.79 | 77,579 | -1.18(-2.32%) |
Mar 07, 2022 | 54.11 | 54.12 | 50.67 | 50.97 | 55,974 | -2.73(-5.08%) |
Mar 04, 2022 | 54.10 | 54.91 | 53.32 | 53.70 | 34,008 | -0.37(-0.68%) |
Mar 03, 2022 | 55.01 | 55.19 | 53.26 | 54.07 | 46,307 | -1.26(-2.28%) |
Mar 02, 2022 | 55.78 | 56.14 | 55.22 | 55.33 | 59,041 | -0.30(-0.54%) |
Mar 01, 2022 | 54.44 | 55.63 | 54.44 | 55.63 | 140,151 | +1.19(+2.19%) |
Feb 28, 2022 | 52.99 | 54.90 | 51.90 | 54.44 | 120,407 | +1.78(+3.38%) |
Feb 25, 2022 | 51.95 | 52.85 | 51.00 | 52.66 | 46,697 | +1.94(+3.82%) |
Feb 24, 2022 | 50.27 | 52.73 | 50.27 | 50.72 | 119,299 | -1.05(-2.03%) |
Feb 23, 2022 | 53.97 | 54.66 | 51.77 | 51.77 | 59,539 | -1.91(-3.56%) |
Feb 22, 2022 | 54.86 | 55.16 | 53.13 | 53.68 | 25,511 | -0.82(-1.50%) |
Feb 18, 2022 | 54.50 | 0 | -0.39(-0.71%) | |||
Feb 17, 2022 | 55.01 | 55.40 | 54.50 | 54.89 | 27,277 | -0.46(-0.83%) |
Feb 16, 2022 | 56.50 | 56.50 | 55.34 | 55.35 | 77,026 | -1.46(-2.57%) |
Feb 15, 2022 | 57.49 | 57.88 | 56.59 | 56.81 | 102,807 | -0.21(-0.37%) |
Feb 14, 2022 | 58.23 | 58.67 | 56.71 | 57.02 | 30,693 | -0.98(-1.69%) |
Feb 11, 2022 | 58.80 | 58.80 | 57.66 | 58.00 | 64,384 | -1.11(-1.88%) |
Feb 10, 2022 | 59.40 | 59.95 | 59.10 | 59.11 | 23,253 | -0.66(-1.10%) |
Feb 09, 2022 | 61.24 | 61.24 | 59.34 | 59.77 | 35,733 | -0.61(-1.01%) |
Feb 08, 2022 | 59.50 | 60.75 | 59.28 | 60.38 | 64,111 | +0.92(+1.55%) |
Feb 07, 2022 | 59.40 | 59.46 | 58.83 | 59.46 | 27,886 | +0.13(+0.22%) |
Feb 04, 2022 | 59.00 | 59.46 | 58.40 | 59.33 | 24,813 | +0.70(+1.19%) |
Feb 03, 2022 | 57.99 | 59.30 | 58.63 | 32,043 | +0.43(+0.74%) | |
Feb 02, 2022 | 56.13 | 58.27 | 56.13 | 58.20 | 21,857 | +1.70(+3.01%) |
Feb 01, 2022 | 56.10 | 56.52 | 55.59 | 56.50 | 33,955 | +0.85(+1.53%) |
Jan 31, 2022 | 54.92 | 56.27 | 55.65 | 126,337 | +0.55(+1.00%) | |
Jan 28, 2022 | 54.51 | 55.41 | 54.20 | 55.10 | 53,581 | +0.79(+1.45%) |
Jan 27, 2022 | 55.53 | 56.10 | 54.23 | 54.31 | 52,378 | -0.97(-1.75%) |
Jan 26, 2022 | 55.17 | 55.74 | 54.62 | 55.28 | 43,845 | +0.89(+1.64%) |
Jan 25, 2022 | 54.41 | 55.67 | 53.52 | 54.39 | 84,233 | -0.02(-0.04%) |
Jan 24, 2022 | 53.01 | 54.92 | 52.58 | 54.41 | 56,682 | -0.18(-0.33%) |
Jan 21, 2022 | 54.83 | 54.83 | 53.30 | 54.59 | 94,154 | -0.63(-1.14%) |
Jan 20, 2022 | 56.00 | 56.39 | 55.05 | 55.22 | 112,082 | -0.27(-0.49%) |
Jan 19, 2022 | 56.07 | 56.50 | 55.00 | 55.49 | 38,858 | -0.87(-1.54%) |
Jan 18, 2022 | 57.50 | 57.72 | 55.43 | 56.36 | 81,498 | -1.43(-2.47%) |
Jan 17, 2022 | 57.36 | 58.10 | 57.09 | 57.79 | 11,835 | +0.44(+0.77%) |
Jan 14, 2022 | 58.76 | 58.76 | 57.20 | 57.35 | 51,308 | -1.38(-2.35%) |
Jan 13, 2022 | 58.88 | 58.88 | 57.78 | 58.73 | 49,024 | +0.80(+1.38%) |
Jan 12, 2022 | 59.00 | 59.00 | 57.48 | 57.93 | 37,606 | -1.25(-2.11%) |
Jan 11, 2022 | 57.00 | 59.32 | 56.99 | 59.18 | 35,221 | +2.18(+3.82%) |
Jan 10, 2022 | 57.72 | 57.80 | 56.14 | 57.00 | 85,363 | -0.67(-1.16%) |
Jan 07, 2022 | 58.93 | 58.93 | 57.67 | 57.67 | 20,038 | -0.76(-1.30%) |
Jan 06, 2022 | 60.00 | 60.80 | 58.21 | 58.43 | 59,481 | -1.81(-3.00%) |
Jan 05, 2022 | 60.16 | 60.56 | 59.74 | 60.24 | 41,508 | -0.60(-0.99%) |
Jan 04, 2022 | 58.70 | 60.99 | 58.41 | 60.84 | 37,347 | +2.79(+4.81%) |
Dec 31, 2021 | 58.05 | 58.05 | 58.05 | 0 | -0.27(-0.46%) | |
Dec 30, 2021 | 59.18 | 59.57 | 58.10 | 58.32 | 21,269 | -0.06(-0.10%) |
Dec 29, 2021 | 59.08 | 59.19 | 58.27 | 58.38 | 17,421 | +0.54(+0.93%) |
Dec 24, 2021 | 57.84 | 57.84 | 57.84 | 0 | -0.57(-0.98%) | |
Dec 23, 2021 | 58.48 | 58.90 | 58.17 | 58.41 | 20,997 | -0.19(-0.32%) |
Dec 22, 2021 | 58.16 | 58.87 | 58.16 | 58.60 | 37,375 | +0.29(+0.50%) |
Dec 21, 2021 | 57.38 | 59.00 | 57.38 | 58.31 | 64,584 | +1.17(+2.05%) |
Dec 20, 2021 | 58.13 | 58.35 | 56.51 | 57.14 | 64,326 | -1.36(-2.32%) |
Dec 17, 2021 | 58.70 | 59.21 | 57.70 | 58.50 | 98,211 | -0.25(-0.43%) |
Dec 16, 2021 | 59.44 | 59.44 | 58.70 | 58.75 | 21,020 | -1.07(-1.79%) |
Dec 15, 2021 | 58.59 | 60.15 | 58.59 | 59.82 | 30,659 | +0.82(+1.39%) |
Dec 14, 2021 | 57.61 | 59.46 | 57.42 | 59.00 | 22,957 | -0.21(-0.35%) |
Dec 13, 2021 | 60.26 | 60.26 | 57.95 | 59.21 | 117,027 | -0.76(-1.27%) |
Dec 10, 2021 | 59.97 | 60.69 | 59.40 | 59.97 | 66,534 | +0.05(+0.08%) |
Dec 09, 2021 | 58.89 | 59.92 | 58.50 | 59.92 | 12,012 | +1.39(+2.37%) |
Dec 08, 2021 | 58.09 | 59.00 | 58.09 | 58.53 | 21,460 | -0.06(-0.10%) |
Dec 07, 2021 | 59.67 | 59.67 | 58.32 | 58.59 | 37,216 | -0.01(-0.02%) |
Dec 06, 2021 | 57.79 | 59.97 | 57.79 | 58.60 | 61,562 | +0.62(+1.07%) |
Dec 03, 2021 | 58.60 | 59.20 | 57.41 | 57.98 | 30,550 | -0.93(-1.58%) |
Dec 02, 2021 | 57.12 | 58.92 | 56.65 | 58.91 | 246,475 | +2.01(+3.53%) |
Dec 01, 2021 | 59.02 | 59.02 | 56.68 | 56.90 | 29,481 | -0.75(-1.30%) |
Nov 30, 2021 | 58.67 | 59.00 | 56.45 | 57.65 | 498,605 | -2.18(-3.64%) |
Nov 29, 2021 | 60.04 | 60.67 | 59.52 | 59.83 | 27,241 | -0.29(-0.48%) |
Nov 26, 2021 | 60.85 | 60.94 | 59.50 | 60.12 | 39,317 | -1.77(-2.86%) |
Nov 25, 2021 | 61.25 | 62.17 | 60.05 | 61.89 | 22,385 | +1.62(+2.69%) |
Nov 24, 2021 | 60.21 | 60.27 | 59.62 | 60.27 | 36,830 | -0.04(-0.07%) |
Nov 23, 2021 | 60.05 | 60.74 | 59.94 | 60.31 | 140,921 | -0.57(-0.94%) |
Nov 22, 2021 | 59.10 | 61.30 | 59.00 | 60.88 | 77,828 | +2.04(+3.47%) |
Nov 19, 2021 | 60.52 | 60.52 | 58.00 | 58.84 | 184,047 | -1.97(-3.24%) |
Nov 18, 2021 | 61.41 | 61.16 | 60.70 | 60.81 | 143,265 | -0.82(-1.33%) |
Nov 17, 2021 | 63.26 | 63.39 | 60.88 | 61.63 | 71,704 | -1.36(-2.16%) |
Nov 16, 2021 | 63.09 | 64.06 | 62.64 | 62.99 | 185,972 | -0.06(-0.10%) |
Nov 15, 2021 | 64.10 | 64.10 | 62.00 | 63.05 | 50,057 | -0.95(-1.48%) |
Nov 12, 2021 | 63.26 | 65.35 | 63.26 | 64.00 | 55,720 | +0.74(+1.17%) |
Nov 11, 2021 | 62.42 | 63.48 | 62.42 | 63.26 | 28,618 | +1.00(+1.61%) |
Nov 10, 2021 | 61.52 | 62.58 | 62.26 | 28,815 | +0.46(+0.74%) | |
Nov 09, 2021 | 61.07 | 62.09 | 60.92 | 61.80 | 66,545 | +0.20(+0.32%) |
Nov 08, 2021 | 61.73 | 62.49 | 60.93 | 61.60 | 82,055 | +0.70(+1.15%) |
Nov 05, 2021 | 60.94 | 61.00 | 60.70 | 60.90 | 73,736 | +0.34(+0.56%) |
Nov 04, 2021 | 61.07 | 61.50 | 60.56 | 60.56 | 54,649 | -0.05(-0.08%) |
Nov 03, 2021 | 59.45 | 61.00 | 59.45 | 60.61 | 19,600 | +0.86(+1.44%) |
Nov 02, 2021 | 59.99 | 60.22 | 59.28 | 59.75 | 81,135 | -0.28(-0.47%) |
Nov 01, 2021 | 59.76 | 60.14 | 58.96 | 60.03 | 111,530 | -0.11(-0.18%) |
Oct 29, 2021 | 59.01 | 60.14 | 59.01 | 60.14 | 19,502 | +0.55(+0.92%) |
Oct 28, 2021 | 59.90 | 60.30 | 58.72 | 59.59 | 77,510 | -0.16(-0.27%) |
Oct 27, 2021 | 59.61 | 60.06 | 59.21 | 59.75 | 39,264 | -0.45(-0.75%) |
Oct 26, 2021 | 59.75 | 60.50 | 60.20 | 23,871 | +0.45(+0.75%) | |
Oct 25, 2021 | 60.08 | 60.15 | 59.40 | 59.75 | 53,845 | +0.06(+0.10%) |
Oct 22, 2021 | 58.89 | 61.00 | 58.89 | 59.69 | 222,556 | +0.73(+1.24%) |
Oct 21, 2021 | 59.52 | 59.70 | 58.91 | 58.96 | 13,402 | -0.24(-0.41%) |
Oct 20, 2021 | 59.04 | 59.54 | 58.91 | 59.20 | 12,111 | -0.53(-0.89%) |
Oct 19, 2021 | 59.26 | 59.73 | 58.27 | 59.73 | 20,647 | +0.26(+0.44%) |
Oct 18, 2021 | 58.71 | 59.47 | 58.08 | 59.47 | 10,534 | +0.03(+0.05%) |
Oct 15, 2021 | 58.92 | 59.47 | 58.40 | 59.44 | 13,738 | +0.86(+1.47%) |
Oct 14, 2021 | 58.53 | 58.98 | 57.75 | 58.58 | 25,650 | +0.17(+0.29%) |
Oct 13, 2021 | 58.13 | 58.46 | 57.60 | 58.41 | 10,506 | +0.26(+0.45%) |
Oct 12, 2021 | 58.44 | 58.91 | 57.68 | 58.15 | 22,751 | -0.27(-0.46%) |
Oct 08, 2021 | 58.42 | 58.42 | 58.42 | 0 | +0.82(+1.42%) | |
Oct 07, 2021 | 57.14 | 58.04 | 57.12 | 57.60 | 9,680 | +0.68(+1.19%) |
Oct 06, 2021 | 57.38 | 57.38 | 56.80 | 56.92 | 16,981 | -0.85(-1.47%) |
Oct 05, 2021 | 57.50 | 58.11 | 57.04 | 57.77 | 33,437 | +0.13(+0.23%) |
Oct 04, 2021 | 57.64 | 58.09 | 57.18 | 57.64 | 17,787 | -0.73(-1.25%) |
Oct 01, 2021 | 58.54 | 58.66 | 57.65 | 58.37 | 26,995 | +0.57(+0.99%) |
Sep 30, 2021 | 58.03 | 58.82 | 57.80 | 57.80 | 45,784 | +0.30(+0.52%) |
Sep 29, 2021 | 58.10 | 58.15 | 56.98 | 57.50 | 15,946 | +0.15(+0.26%) |
Sep 28, 2021 | 58.28 | 58.28 | 56.31 | 57.35 | 30,330 | -0.93(-1.60%) |
Sep 27, 2021 | 59.04 | 59.81 | 57.87 | 58.28 | 130,782 | -0.32(-0.55%) |
Sep 24, 2021 | 57.75 | 58.77 | 57.15 | 58.60 | 78,116 | +0.72(+1.24%) |
Sep 23, 2021 | 56.99 | 58.04 | 56.74 | 57.88 | 51,758 | +1.53(+2.72%) |
Sep 22, 2021 | 55.28 | 56.97 | 55.00 | 56.35 | 86,493 | +1.75(+3.21%) |
Sep 21, 2021 | 53.20 | 55.17 | 53.19 | 54.60 | 66,422 | +1.73(+3.27%) |
Sep 20, 2021 | 52.95 | 54.57 | 51.83 | 52.87 | 48,954 | -0.56(-1.05%) |
Sep 17, 2021 | 54.45 | 54.45 | 53.21 | 53.43 | 105,680 | -0.36(-0.67%) |
Sep 16, 2021 | 53.26 | 54.00 | 53.26 | 53.79 | 26,639 | +0.31(+0.58%) |
Sep 15, 2021 | 53.60 | 53.98 | 52.71 | 53.48 | 45,277 | -0.30(-0.56%) |
Sep 14, 2021 | 53.93 | 54.29 | 53.39 | 53.78 | 30,240 | -0.16(-0.30%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.35 | 53.94 | 28,365 | +0.16(+0.30%) |
Sep 10, 2021 | 54.72 | 54.72 | 53.50 | 53.78 | 23,231 | -0.09(-0.17%) |
Sep 09, 2021 | 54.30 | 55.23 | 53.80 | 53.87 | 46,055 | -0.87(-1.59%) |
Sep 08, 2021 | 54.05 | 54.95 | 53.65 | 54.74 | 44,234 | +0.76(+1.41%) |
Sep 07, 2021 | 53.59 | 54.20 | 53.07 | 53.98 | 38,846 | +0.85(+1.60%) |
Sep 03, 2021 | 53.13 | 53.13 | 53.13 | 0 | -1.14(-2.10%) | |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 54.27 | 25,499 | +1.05(+1.97%) |
Sep 01, 2021 | 53.70 | 54.12 | 53.18 | 53.22 | 89,307 | -0.63(-1.17%) |
Aug 31, 2021 | 53.22 | 54.23 | 53.20 | 53.85 | 28,929 | +0.42(+0.79%) |
Aug 30, 2021 | 54.05 | 54.06 | 53.20 | 53.43 | 28,108 | -0.71(-1.31%) |
Aug 27, 2021 | 54.57 | 55.15 | 54.14 | 54.14 | 20,325 | -0.44(-0.81%) |
Aug 26, 2021 | 55.05 | 55.45 | 54.40 | 54.58 | 25,057 | -0.27(-0.49%) |
Aug 25, 2021 | 54.03 | 55.51 | 54.03 | 54.85 | 54,801 | +0.50(+0.92%) |
Aug 24, 2021 | 53.12 | 54.59 | 53.11 | 54.35 | 35,934 | +1.23(+2.32%) |
Aug 23, 2021 | 52.49 | 53.47 | 52.49 | 53.12 | 32,943 | +0.95(+1.82%) |
Aug 20, 2021 | 49.89 | 52.37 | 49.89 | 52.17 | 68,724 | +2.22(+4.44%) |
Aug 19, 2021 | 50.50 | 50.50 | 49.58 | 49.95 | 39,101 | -0.45(-0.89%) |
Aug 18, 2021 | 50.65 | 51.00 | 50.33 | 50.40 | 50,941 | -0.59(-1.16%) |
Aug 17, 2021 | 50.81 | 51.71 | 50.61 | 50.99 | 60,324 | -0.05(-0.10%) |
Aug 16, 2021 | 51.47 | 51.55 | 50.73 | 51.04 | 69,012 | -0.47(-0.91%) |
Aug 13, 2021 | 52.18 | 52.22 | 51.30 | 51.51 | 17,119 | -0.41(-0.79%) |
Aug 12, 2021 | 51.96 | 52.24 | 50.95 | 51.92 | 41,774 | +0.02(+0.04%) |
Aug 11, 2021 | 52.38 | 52.56 | 51.77 | 51.90 | 76,065 | -0.52(-0.99%) |
Aug 10, 2021 | 53.30 | 53.35 | 52.07 | 52.42 | 57,116 | -0.87(-1.63%) |
Aug 09, 2021 | 53.83 | 54.42 | 52.77 | 53.29 | 46,316 | -0.51(-0.95%) |
Aug 06, 2021 | 54.93 | 54.93 | 53.15 | 53.80 | 103,911 | -1.12(-2.04%) |
Aug 05, 2021 | 53.84 | 55.14 | 53.49 | 54.92 | 94,268 | +1.08(+2.01%) |
Aug 04, 2021 | 55.00 | 55.21 | 53.79 | 53.84 | 49,761 | -1.57(-2.83%) |
Aug 03, 2021 | 55.42 | 55.70 | 54.73 | 55.41 | 78,690 | +0.31(+0.56%) |
Jul 30, 2021 | 55.10 | 55.10 | 55.10 | 0 | -1.05(-1.87%) | |
Jul 29, 2021 | 57.50 | 57.50 | 54.62 | 56.15 | 133,230 | -1.30(-2.26%) |
Jul 28, 2021 | 57.54 | 58.24 | 57.12 | 57.45 | 44,040 | -0.09(-0.16%) |
Jul 27, 2021 | 57.77 | 58.22 | 57.20 | 57.54 | 48,244 | -0.66(-1.13%) |
Jul 26, 2021 | 58.99 | 59.39 | 57.49 | 58.20 | 38,481 | -0.59(-1.00%) |
Jul 23, 2021 | 58.46 | 59.00 | 58.28 | 58.79 | 28,453 | +0.00(+0.00%) |
Jul 22, 2021 | 58.51 | 59.00 | 58.04 | 58.79 | 33,827 | -0.42(-0.71%) |
Jul 21, 2021 | 58.30 | 60.45 | 58.29 | 59.21 | 112,959 | +0.91(+1.56%) |
Jul 20, 2021 | 55.60 | 58.63 | 55.60 | 58.30 | 40,656 | +2.76(+4.97%) |
Jul 19, 2021 | 56.92 | 57.00 | 54.90 | 55.54 | 61,163 | -1.96(-3.41%) |
Jul 16, 2021 | 57.99 | 57.99 | 56.63 | 57.50 | 23,028 | -0.17(-0.29%) |
Jul 15, 2021 | 58.16 | 58.31 | 57.37 | 57.67 | 70,913 | -0.63(-1.08%) |
Jul 14, 2021 | 58.76 | 58.91 | 57.96 | 58.30 | 64,244 | -0.45(-0.77%) |
Jul 13, 2021 | 59.52 | 59.52 | 58.47 | 58.75 | 48,691 | -1.22(-2.03%) |
Jul 12, 2021 | 59.66 | 60.60 | 59.66 | 59.97 | 46,742 | -0.03(-0.05%) |
Jul 09, 2021 | 59.00 | 60.15 | 58.76 | 60.00 | 141,230 | +1.45(+2.48%) |
Jul 08, 2021 | 59.00 | 59.07 | 57.70 | 58.55 | 158,219 | -1.40(-2.34%) |
Jul 07, 2021 | 60.27 | 60.27 | 59.05 | 59.95 | 63,751 | -0.80(-1.32%) |
Jul 06, 2021 | 58.50 | 61.13 | 58.50 | 60.75 | 57,364 | +1.29(+2.17%) |
Jul 05, 2021 | 58.00 | 59.90 | 57.47 | 59.46 | 37,497 | +2.57(+4.52%) |
Jul 02, 2021 | 57.70 | 58.39 | 56.74 | 56.89 | 18,734 | -0.41(-0.72%) |
Jun 30, 2021 | 57.30 | 57.30 | 57.30 | 0 | -0.72(-1.24%) | |
Jun 29, 2021 | 58.01 | 58.25 | 56.90 | 58.02 | 31,406 | -0.02(-0.03%) |
Jun 28, 2021 | 58.49 | 58.50 | 56.50 | 58.04 | 65,347 | +0.19(+0.33%) |
Jun 25, 2021 | 56.75 | 58.00 | 56.49 | 57.85 | 64,059 | +1.32(+2.34%) |
Jun 24, 2021 | 55.68 | 56.53 | 55.68 | 56.53 | 141,957 | +1.67(+3.04%) |
Jun 23, 2021 | 54.85 | 55.37 | 54.06 | 54.86 | 26,051 | -0.19(-0.35%) |
Jun 22, 2021 | 53.10 | 55.07 | 52.59 | 55.05 | 28,513 | +2.06(+3.89%) |
Jun 21, 2021 | 52.04 | 53.39 | 52.04 | 52.99 | 44,820 | +0.41(+0.78%) |
Jun 18, 2021 | 53.09 | 54.31 | 52.50 | 52.58 | 72,732 | -1.42(-2.63%) |
Jun 17, 2021 | 54.60 | 55.24 | 53.70 | 54.00 | 56,326 | -0.63(-1.15%) |
Jun 16, 2021 | 54.88 | 55.30 | 54.39 | 54.63 | 34,312 | -0.69(-1.25%) |
Jun 15, 2021 | 54.31 | 55.54 | 54.31 | 55.32 | 28,463 | +1.30(+2.41%) |
Jun 14, 2021 | 55.10 | 55.50 | 53.90 | 54.02 | 31,484 | -1.12(-2.03%) |
Jun 11, 2021 | 53.49 | 55.17 | 53.21 | 55.14 | 120,725 | +2.34(+4.43%) |
Jun 10, 2021 | 53.04 | 53.59 | 52.43 | 52.80 | 35,620 | -0.17(-0.32%) |
Jun 09, 2021 | 53.06 | 53.17 | 52.28 | 52.97 | 23,769 | +0.17(+0.32%) |
Jun 08, 2021 | 53.75 | 53.75 | 52.60 | 52.80 | 42,081 | -0.95(-1.77%) |
Jun 07, 2021 | 53.86 | 54.36 | 53.27 | 53.75 | 29,803 | -0.18(-0.33%) |
Jun 04, 2021 | 53.99 | 54.17 | 53.34 | 53.93 | 76,844 | +0.03(+0.06%) |
Jun 03, 2021 | 54.70 | 54.70 | 53.54 | 53.90 | 35,333 | -0.80(-1.46%) |
Jun 02, 2021 | 54.91 | 55.10 | 54.50 | 54.70 | 16,317 | -0.44(-0.80%) |
Jun 01, 2021 | 55.75 | 56.34 | 54.88 | 55.14 | 17,835 | -0.44(-0.79%) |
May 31, 2021 | 55.57 | 56.38 | 55.51 | 55.58 | 12,386 | +0.47(+0.85%) |
May 28, 2021 | 55.53 | 55.87 | 55.00 | 55.11 | 22,997 | +0.11(+0.20%) |
May 27, 2021 | 56.00 | 56.25 | 55.00 | 55.00 | 41,181 | -0.99(-1.77%) |
May 26, 2021 | 56.07 | 56.39 | 55.05 | 55.99 | 76,945 | +0.49(+0.88%) |
May 25, 2021 | 56.51 | 56.93 | 55.06 | 55.50 | 37,410 | -1.05(-1.86%) |
May 21, 2021 | 56.55 | 56.55 | 56.55 | 0 | +0.26(+0.46%) | |
May 20, 2021 | 56.51 | 56.63 | 56.12 | 56.29 | 26,090 | -0.33(-0.58%) |
May 19, 2021 | 57.23 | 57.27 | 56.01 | 56.62 | 49,717 | -0.38(-0.67%) |
May 18, 2021 | 55.26 | 57.16 | 55.25 | 57.00 | 35,134 | +1.40(+2.52%) |
May 17, 2021 | 56.24 | 56.50 | 55.22 | 55.60 | 23,548 | -0.65(-1.16%) |
May 14, 2021 | 55.59 | 56.51 | 55.30 | 56.25 | 167,794 | +0.70(+1.26%) |
May 13, 2021 | 54.52 | 55.76 | 54.52 | 55.55 | 62,033 | +0.51(+0.93%) |
May 12, 2021 | 55.20 | 55.55 | 53.55 | 55.04 | 115,288 | -0.59(-1.06%) |
May 11, 2021 | 56.51 | 57.03 | 55.12 | 55.63 | 100,414 | -1.42(-2.49%) |
May 10, 2021 | 58.78 | 58.78 | 56.84 | 57.05 | 87,327 | -1.71(-2.91%) |
May 07, 2021 | 57.00 | 59.83 | 56.74 | 58.76 | 212,433 | +1.77(+3.11%) |
May 06, 2021 | 57.30 | 58.25 | 56.62 | 56.99 | 258,124 | -0.51(-0.89%) |
May 05, 2021 | 54.49 | 58.75 | 54.48 | 57.50 | 213,164 | +3.17(+5.83%) |
May 04, 2021 | 53.75 | 54.41 | 53.01 | 54.33 | 14,494 | +0.60(+1.12%) |
May 03, 2021 | 53.48 | 54.16 | 53.25 | 53.73 | 107,302 | -0.03(-0.06%) |
Apr 30, 2021 | 53.98 | 54.23 | 53.40 | 53.76 | 6,218 | -0.22(-0.41%) |
Apr 29, 2021 | 53.01 | 54.26 | 53.00 | 53.98 | 134,090 | +0.91(+1.71%) |
Apr 28, 2021 | 54.47 | 54.47 | 52.88 | 53.07 | 115,070 | -0.53(-0.99%) |
Apr 27, 2021 | 52.70 | 54.23 | 52.70 | 53.60 | 83,602 | +1.12(+2.13%) |
Apr 26, 2021 | 49.57 | 52.48 | 49.57 | 52.48 | 112,360 | +2.83(+5.70%) |
Apr 23, 2021 | 50.33 | 50.33 | 49.14 | 49.65 | 29,263 | -0.33(-0.66%) |
Apr 22, 2021 | 49.63 | 50.58 | 49.51 | 49.98 | 16,581 | -0.16(-0.32%) |
Apr 21, 2021 | 49.88 | 50.39 | 48.70 | 50.14 | 34,983 | -0.01(-0.02%) |
Apr 20, 2021 | 50.10 | 50.56 | 49.87 | 50.15 | 24,310 | -0.42(-0.83%) |
Apr 19, 2021 | 50.26 | 50.85 | 50.15 | 50.57 | 59,690 | -0.34(-0.67%) |
Apr 16, 2021 | 51.25 | 51.25 | 50.29 | 50.91 | 21,826 | -0.41(-0.80%) |
Apr 15, 2021 | 50.62 | 51.32 | 50.15 | 51.32 | 10,209 | +1.20(+2.39%) |
Apr 14, 2021 | 51.01 | 51.40 | 50.12 | 50.12 | 18,911 | -0.88(-1.73%) |
Apr 13, 2021 | 52.53 | 52.53 | 50.16 | 51.00 | 53,902 | -0.79(-1.53%) |
Apr 12, 2021 | 52.45 | 53.00 | 51.79 | 51.79 | 26,761 | -0.44(-0.84%) |
Apr 09, 2021 | 51.87 | 52.23 | 51.75 | 52.23 | 25,352 | +0.50(+0.97%) |
Apr 08, 2021 | 51.70 | 52.17 | 51.34 | 51.73 | 30,460 | -0.36(-0.69%) |
Apr 07, 2021 | 51.40 | 52.19 | 51.22 | 52.09 | 36,369 | +0.92(+1.80%) |
Apr 06, 2021 | 51.10 | 51.21 | 50.71 | 51.17 | 32,369 | +0.23(+0.45%) |
Apr 05, 2021 | 51.65 | 51.97 | 50.37 | 50.94 | 42,932 | -0.49(-0.95%) |