Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.57 | 51.10 | 50.03 | 50.05 | 1,238,440 | -0.86(-1.69%) |
Mar 30, 2022 | 50.58 | 50.92 | 50.51 | 50.91 | 917,921 | +0.22(+0.43%) |
Mar 29, 2022 | 50.51 | 51.25 | 49.88 | 50.70 | 966,576 | +0.68(+1.35%) |
Mar 28, 2022 | 50.59 | 50.59 | 49.47 | 50.02 | 905,186 | -0.57(-1.13%) |
Mar 25, 2022 | 49.70 | 50.62 | 49.64 | 50.59 | 776,036 | +0.98(+1.97%) |
Mar 24, 2022 | 49.35 | 49.63 | 49.06 | 49.62 | 776,960 | +0.39(+0.80%) |
Mar 23, 2022 | 49.73 | 50.06 | 49.22 | 49.22 | 999,759 | -0.36(-0.72%) |
Mar 22, 2022 | 49.69 | 49.82 | 48.91 | 49.58 | 939,042 | +0.22(+0.44%) |
Mar 21, 2022 | 49.84 | 50.56 | 49.22 | 49.37 | 1,525,096 | -0.29(-0.59%) |
Mar 18, 2022 | 49.04 | 49.80 | 48.48 | 49.66 | 2,774,169 | +0.53(+1.09%) |
Mar 17, 2022 | 48.74 | 49.39 | 48.12 | 49.12 | 1,283,446 | +0.24(+0.50%) |
Mar 16, 2022 | 47.95 | 48.93 | 47.70 | 48.88 | 1,498,403 | +1.20(+2.52%) |
Mar 15, 2022 | 47.95 | 48.17 | 47.22 | 47.68 | 1,304,104 | +0.04(+0.08%) |
Mar 14, 2022 | 48.29 | 48.32 | 47.14 | 47.64 | 1,418,917 | -0.01(-0.02%) |
Mar 11, 2022 | 47.58 | 48.36 | 47.58 | 47.65 | 1,530,469 | +0.45(+0.95%) |
Mar 10, 2022 | 48.68 | 48.85 | 46.90 | 47.20 | 2,102,921 | -2.01(-4.08%) |
Mar 09, 2022 | 49.61 | 50.45 | 48.61 | 49.21 | 2,970,046 | +0.50(+1.02%) |
Mar 08, 2022 | 48.86 | 49.56 | 47.71 | 48.71 | 3,620,444 | +0.37(+0.76%) |
Mar 07, 2022 | 47.25 | 49.16 | 47.14 | 48.34 | 3,641,714 | +0.65(+1.36%) |
Mar 04, 2022 | 46.79 | 47.73 | 46.55 | 47.70 | 2,053,371 | +0.12(+0.26%) |
Mar 03, 2022 | 48.03 | 48.25 | 47.21 | 47.57 | 1,297,228 | -0.08(-0.18%) |
Mar 02, 2022 | 47.09 | 47.89 | 46.78 | 47.66 | 2,396,125 | +0.75(+1.61%) |
Mar 01, 2022 | 48.17 | 48.45 | 45.71 | 46.90 | 3,030,058 | -1.66(-3.41%) |
Feb 28, 2022 | 47.75 | 48.67 | 47.59 | 48.56 | 2,101,248 | -0.69(-1.40%) |
Feb 25, 2022 | 46.62 | 49.28 | 48.17 | 49.25 | 3,927,443 | +3.26(+7.08%) |
Feb 24, 2022 | 47.40 | 47.40 | 44.34 | 45.99 | 3,871,902 | -1.29(-2.74%) |
Feb 23, 2022 | 45.83 | 47.69 | 44.94 | 47.29 | 4,718,200 | +2.07(+4.57%) |
Feb 22, 2022 | 45.43 | 45.76 | 45.17 | 45.22 | 2,626,977 | -0.38(-0.84%) |
Feb 18, 2022 | 45.60 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 45.73 | 45.94 | 45.09 | 45.37 | 1,138,595 | -0.64(-1.40%) |
Feb 16, 2022 | 46.02 | 46.87 | 45.74 | 46.01 | 995,535 | -0.07(-0.16%) |
Feb 15, 2022 | 46.01 | 46.69 | 45.86 | 46.09 | 1,046,652 | +0.10(+0.22%) |
Feb 14, 2022 | 46.60 | 46.64 | 45.31 | 45.98 | 1,255,470 | -0.35(-0.76%) |
Feb 11, 2022 | 45.77 | 46.53 | 45.66 | 46.34 | 1,431,527 | +0.52(+1.14%) |
Feb 10, 2022 | 45.53 | 46.25 | 45.30 | 45.82 | 1,459,554 | +0.12(+0.26%) |
Feb 09, 2022 | 45.28 | 45.98 | 45.24 | 45.69 | 1,234,520 | +0.65(+1.45%) |
Feb 08, 2022 | 44.60 | 45.55 | 44.47 | 45.04 | 1,717,306 | +0.89(+2.02%) |
Feb 07, 2022 | 44.61 | 44.76 | 44.06 | 44.15 | 1,260,524 | -0.25(-0.57%) |
Feb 04, 2022 | 45.15 | 45.29 | 44.06 | 44.40 | 1,784,459 | -1.03(-2.27%) |
Feb 03, 2022 | 45.20 | 45.86 | 45.43 | 1,462,719 | +0.29(+0.64%) | |
Feb 02, 2022 | 44.85 | 45.22 | 44.45 | 45.15 | 1,271,287 | +0.25(+0.56%) |
Feb 01, 2022 | 44.28 | 45.16 | 44.06 | 44.89 | 1,170,573 | +0.54(+1.22%) |
Jan 31, 2022 | 44.25 | 44.76 | 44.35 | 1,526,913 | -0.51(-1.14%) | |
Jan 28, 2022 | 44.35 | 44.93 | 43.94 | 44.87 | 960,960 | +0.05(+0.10%) |
Jan 27, 2022 | 45.10 | 46.25 | 44.54 | 44.82 | 1,152,993 | -0.20(-0.45%) |
Jan 26, 2022 | 46.62 | 47.05 | 44.53 | 45.02 | 2,204,518 | -1.71(-3.66%) |
Jan 25, 2022 | 46.13 | 46.90 | 45.25 | 46.74 | 1,438,011 | +0.34(+0.72%) |
Jan 24, 2022 | 44.79 | 46.56 | 44.62 | 46.40 | 1,949,612 | +1.15(+2.55%) |
Jan 21, 2022 | 46.27 | 46.46 | 45.05 | 45.25 | 1,807,992 | -0.70(-1.52%) |
Jan 20, 2022 | 46.48 | 46.95 | 45.80 | 45.95 | 2,210,864 | -0.81(-1.73%) |
Jan 19, 2022 | 48.18 | 48.29 | 46.72 | 46.76 | 1,313,840 | -1.31(-2.73%) |
Jan 18, 2022 | 48.02 | 48.53 | 47.74 | 48.07 | 2,073,660 | -0.04(-0.08%) |
Jan 14, 2022 | 48.10 | 0 | +1.31(+2.80%) | |||
Jan 13, 2022 | 45.74 | 46.96 | 45.51 | 46.79 | 1,470,791 | +1.58(+3.50%) |
Jan 12, 2022 | 45.81 | 45.83 | 44.93 | 45.21 | 1,949,973 | -0.62(-1.36%) |
Jan 11, 2022 | 45.77 | 46.04 | 44.98 | 45.83 | 1,552,754 | -0.04(-0.08%) |
Jan 10, 2022 | 47.17 | 47.77 | 45.66 | 45.87 | 2,339,323 | -1.26(-2.67%) |
Jan 07, 2022 | 46.41 | 47.44 | 46.39 | 47.13 | 3,158,560 | +0.80(+1.73%) |
Jan 06, 2022 | 46.61 | 47.04 | 45.89 | 46.33 | 3,197,586 | +0.34(+0.75%) |
Jan 05, 2022 | 45.68 | 46.57 | 45.61 | 45.98 | 2,683,959 | +0.47(+1.04%) |
Jan 04, 2022 | 44.48 | 45.76 | 44.30 | 45.51 | 2,022,573 | +1.44(+3.27%) |
Jan 03, 2022 | 43.31 | 44.09 | 43.25 | 44.07 | 1,356,604 | +0.93(+2.16%) |
Dec 31, 2021 | 42.60 | 43.28 | 42.47 | 43.13 | 1,149,768 | +0.42(+0.98%) |
Dec 30, 2021 | 43.00 | 43.12 | 42.66 | 42.72 | 1,013,061 | -0.05(-0.11%) |
Dec 29, 2021 | 42.43 | 42.83 | 42.42 | 42.76 | 1,162,791 | +0.17(+0.39%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.27 | 42.60 | 876,180 | +0.08(+0.20%) |
Dec 27, 2021 | 42.38 | 42.60 | 42.07 | 42.51 | 1,057,544 | +0.08(+0.20%) |
Dec 23, 2021 | 41.78 | 42.48 | 41.78 | 42.43 | 2,551,262 | +0.87(+2.08%) |
Dec 22, 2021 | 41.45 | 42.19 | 41.45 | 41.56 | 2,224,072 | +0.11(+0.27%) |
Dec 21, 2021 | 40.70 | 41.50 | 40.59 | 41.45 | 2,328,778 | +1.08(+2.67%) |
Dec 20, 2021 | 41.20 | 41.24 | 39.65 | 40.37 | 2,651,138 | -1.27(-3.04%) |
Dec 17, 2021 | 41.58 | 42.16 | 41.26 | 41.64 | 4,330,015 | -0.24(-0.58%) |
Dec 16, 2021 | 42.13 | 42.84 | 41.81 | 41.88 | 2,919,334 | +0.07(+0.18%) |
Dec 15, 2021 | 42.58 | 42.66 | 41.24 | 41.80 | 1,864,490 | -0.88(-2.07%) |
Dec 14, 2021 | 43.02 | 43.53 | 42.60 | 42.69 | 1,245,105 | -0.14(-0.33%) |
Dec 13, 2021 | 42.96 | 43.32 | 42.07 | 42.83 | 1,280,917 | -0.20(-0.45%) |
Dec 10, 2021 | 42.81 | 43.22 | 42.74 | 43.02 | 1,308,161 | +0.61(+1.45%) |
Dec 09, 2021 | 42.73 | 42.90 | 42.17 | 42.41 | 1,390,141 | -0.50(-1.17%) |
Dec 08, 2021 | 43.27 | 43.71 | 42.76 | 42.91 | 1,326,244 | -0.54(-1.24%) |
Dec 07, 2021 | 43.47 | 43.94 | 43.03 | 43.45 | 1,264,837 | -0.14(-0.32%) |
Dec 06, 2021 | 43.17 | 44.82 | 43.12 | 43.59 | 1,877,760 | +1.01(+2.38%) |
Dec 03, 2021 | 42.33 | 42.72 | 42.17 | 42.58 | 1,621,610 | +0.34(+0.82%) |
Dec 02, 2021 | 41.24 | 42.47 | 40.62 | 42.23 | 2,268,995 | +1.62(+3.99%) |
Dec 01, 2021 | 41.83 | 42.43 | 40.60 | 40.61 | 1,669,087 | -0.42(-1.04%) |
Nov 30, 2021 | 41.25 | 41.60 | 40.71 | 41.04 | 3,300,200 | -0.82(-1.96%) |
Nov 29, 2021 | 42.38 | 42.57 | 41.30 | 41.86 | 1,509,978 | -0.25(-0.59%) |
Nov 26, 2021 | 42.42 | 42.56 | 41.56 | 42.11 | 988,718 | -1.53(-3.51%) |
Nov 24, 2021 | 43.95 | 44.23 | 43.44 | 43.64 | 712,576 | -0.43(-0.98%) |
Nov 23, 2021 | 44.29 | 44.47 | 43.60 | 44.08 | 1,484,855 | +0.24(+0.55%) |
Nov 22, 2021 | 42.56 | 43.88 | 42.06 | 43.84 | 1,911,019 | +1.44(+3.40%) |
Nov 19, 2021 | 42.75 | 42.91 | 42.06 | 42.40 | 1,158,340 | -0.56(-1.31%) |
Nov 18, 2021 | 43.89 | 43.19 | 42.88 | 42.96 | 1,695,495 | -1.11(-2.51%) |
Nov 17, 2021 | 44.32 | 44.42 | 43.77 | 44.07 | 1,116,767 | -0.47(-1.06%) |
Nov 16, 2021 | 45.71 | 45.85 | 44.53 | 44.54 | 1,460,585 | -0.91(-1.99%) |
Nov 15, 2021 | 44.21 | 45.56 | 44.00 | 45.44 | 1,856,501 | +1.49(+3.38%) |
Nov 12, 2021 | 43.72 | 44.23 | 43.19 | 43.96 | 1,353,397 | +0.24(+0.55%) |
Nov 11, 2021 | 42.48 | 43.88 | 42.37 | 43.72 | 1,263,088 | +1.20(+2.82%) |
Nov 10, 2021 | 42.44 | 42.52 | 1,197,654 | +0.32(+0.77%) | ||
Nov 09, 2021 | 42.46 | 42.71 | 41.91 | 42.19 | 838,644 | -0.37(-0.87%) |
Nov 08, 2021 | 43.10 | 43.27 | 42.29 | 42.56 | 1,306,741 | -0.48(-1.12%) |
Nov 05, 2021 | 43.04 | 43.45 | 42.64 | 43.04 | 1,473,259 | +0.37(+0.87%) |
Nov 04, 2021 | 43.09 | 43.32 | 41.86 | 42.67 | 1,782,702 | -0.59(-1.37%) |
Nov 03, 2021 | 42.11 | 44.12 | 41.78 | 43.26 | 3,091,308 | +1.15(+2.72%) |
Nov 02, 2021 | 41.60 | 42.28 | 41.26 | 42.12 | 1,740,419 | +0.40(+0.95%) |
Nov 01, 2021 | 40.73 | 41.85 | 40.62 | 41.72 | 1,705,743 | +1.01(+2.47%) |
Oct 29, 2021 | 40.35 | 41.55 | 40.35 | 40.71 | 3,312,632 | +0.21(+0.52%) |
Oct 28, 2021 | 40.60 | 40.69 | 39.21 | 40.50 | 3,822,281 | +0.22(+0.55%) |
Oct 27, 2021 | 40.37 | 40.55 | 39.59 | 40.28 | 3,284,805 | +0.06(+0.16%) |
Oct 26, 2021 | 40.41 | 40.22 | 1,707,705 | -0.19(-0.48%) | ||
Oct 25, 2021 | 40.98 | 41.32 | 40.19 | 40.41 | 2,073,996 | -0.63(-1.53%) |
Oct 22, 2021 | 40.88 | 41.15 | 40.60 | 41.04 | 1,317,547 | -0.01(-0.02%) |
Oct 21, 2021 | 41.64 | 41.84 | 40.65 | 41.05 | 1,770,422 | -0.82(-1.96%) |
Oct 20, 2021 | 41.77 | 42.32 | 41.74 | 41.87 | 1,409,105 | +0.35(+0.85%) |
Oct 19, 2021 | 41.52 | 41.60 | 40.87 | 41.52 | 1,742,261 | -0.01(-0.02%) |
Oct 18, 2021 | 41.43 | 41.84 | 40.80 | 41.53 | 1,826,834 | -0.60(-1.42%) |
Oct 15, 2021 | 42.76 | 43.04 | 41.83 | 42.13 | 1,974,296 | -0.66(-1.53%) |
Oct 14, 2021 | 42.59 | 43.02 | 42.42 | 42.78 | 1,058,735 | +0.50(+1.18%) |
Oct 13, 2021 | 42.26 | 42.50 | 41.60 | 42.28 | 1,170,019 | +0.02(+0.04%) |
Oct 12, 2021 | 42.36 | 43.03 | 42.21 | 42.27 | 1,162,685 | -0.07(-0.17%) |
Oct 11, 2021 | 42.99 | 43.35 | 42.27 | 42.34 | 1,704,007 | -0.85(-1.97%) |
Oct 08, 2021 | 43.64 | 43.64 | 43.07 | 43.19 | 1,532,781 | -0.39(-0.89%) |
Oct 07, 2021 | 44.08 | 44.58 | 43.42 | 43.58 | 1,662,363 | -0.12(-0.27%) |
Oct 06, 2021 | 44.03 | 44.29 | 42.74 | 43.70 | 2,448,705 | -0.86(-1.93%) |
Oct 05, 2021 | 44.04 | 44.72 | 43.72 | 44.56 | 1,235,813 | +0.59(+1.34%) |
Oct 04, 2021 | 43.60 | 44.53 | 43.46 | 43.97 | 1,649,254 | +0.44(+1.02%) |
Oct 01, 2021 | 43.08 | 43.59 | 42.67 | 43.52 | 1,291,366 | +0.69(+1.62%) |
Sep 30, 2021 | 43.80 | 43.89 | 42.66 | 42.83 | 1,977,386 | -0.87(-1.99%) |
Sep 29, 2021 | 43.72 | 44.15 | 43.50 | 43.70 | 1,474,951 | -0.16(-0.36%) |
Sep 28, 2021 | 44.95 | 45.13 | 43.81 | 43.85 | 2,133,399 | -1.21(-2.68%) |
Sep 27, 2021 | 43.40 | 45.72 | 43.31 | 45.06 | 2,832,429 | +2.11(+4.92%) |
Sep 24, 2021 | 42.85 | 43.16 | 42.70 | 42.95 | 1,162,465 | +0.14(+0.32%) |
Sep 23, 2021 | 42.28 | 43.00 | 42.28 | 42.81 | 1,634,070 | +0.67(+1.60%) |
Sep 22, 2021 | 41.75 | 42.54 | 41.55 | 42.14 | 1,806,503 | +0.77(+1.85%) |
Sep 21, 2021 | 41.81 | 42.27 | 41.20 | 41.37 | 1,718,026 | -0.28(-0.67%) |
Sep 20, 2021 | 41.59 | 41.92 | 41.09 | 41.65 | 1,972,078 | -0.65(-1.53%) |
Sep 17, 2021 | 42.66 | 42.81 | 41.94 | 42.29 | 3,306,281 | -0.54(-1.25%) |
Sep 16, 2021 | 42.91 | 43.17 | 42.67 | 42.83 | 1,473,356 | -0.18(-0.41%) |
Sep 15, 2021 | 42.96 | 43.15 | 42.43 | 43.00 | 1,506,851 | -0.01(-0.02%) |
Sep 14, 2021 | 43.26 | 43.31 | 42.63 | 43.01 | 1,609,009 | -0.33(-0.77%) |
Sep 13, 2021 | 42.46 | 43.95 | 42.32 | 43.35 | 1,658,271 | +1.27(+3.01%) |
Sep 10, 2021 | 43.00 | 43.21 | 42.05 | 42.08 | 1,659,001 | -0.44(-1.04%) |
Sep 09, 2021 | 42.15 | 42.68 | 41.57 | 42.52 | 2,472,205 | -0.21(-0.50%) |
Sep 08, 2021 | 42.33 | 42.92 | 41.94 | 42.74 | 1,459,729 | +0.42(+1.00%) |
Sep 07, 2021 | 43.18 | 43.26 | 42.27 | 42.31 | 1,874,446 | -1.07(-2.47%) |
Sep 03, 2021 | 43.52 | 43.61 | 43.10 | 43.38 | 912,410 | -0.10(-0.23%) |
Sep 02, 2021 | 43.72 | 44.00 | 43.24 | 43.48 | 846,683 | -0.17(-0.38%) |
Sep 01, 2021 | 44.08 | 44.17 | 43.42 | 43.65 | 1,063,099 | -0.24(-0.55%) |
Aug 31, 2021 | 43.18 | 44.15 | 43.00 | 43.89 | 2,402,362 | +0.73(+1.69%) |
Aug 30, 2021 | 43.86 | 44.04 | 43.12 | 43.16 | 1,331,999 | -0.71(-1.62%) |
Aug 27, 2021 | 43.38 | 44.15 | 43.19 | 43.87 | 1,018,803 | +0.63(+1.45%) |
Aug 26, 2021 | 43.60 | 43.83 | 42.96 | 43.24 | 1,914,728 | -0.68(-1.54%) |
Aug 25, 2021 | 44.34 | 44.34 | 43.76 | 43.92 | 1,176,310 | -0.50(-1.11%) |
Aug 24, 2021 | 44.17 | 44.60 | 44.04 | 44.42 | 1,111,494 | +0.39(+0.87%) |
Aug 23, 2021 | 44.01 | 44.55 | 43.66 | 44.03 | 1,366,255 | +0.22(+0.50%) |
Aug 20, 2021 | 43.92 | 44.12 | 43.64 | 43.81 | 1,670,629 | -0.24(-0.54%) |
Aug 19, 2021 | 44.78 | 45.00 | 43.89 | 44.05 | 1,428,604 | -0.76(-1.70%) |
Aug 18, 2021 | 45.56 | 45.67 | 44.78 | 44.81 | 1,197,338 | -0.72(-1.57%) |
Aug 17, 2021 | 45.90 | 46.34 | 45.28 | 45.53 | 1,162,032 | -0.66(-1.43%) |
Aug 16, 2021 | 46.35 | 46.77 | 45.72 | 46.19 | 1,031,278 | -0.15(-0.32%) |
Aug 13, 2021 | 46.34 | 46.93 | 46.15 | 46.33 | 1,211,312 | +0.16(+0.34%) |
Aug 12, 2021 | 47.82 | 47.82 | 46.16 | 46.18 | 1,418,059 | -1.54(-3.23%) |
Aug 11, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 2,546,700 | +0.78(+1.66%) |
Aug 10, 2021 | 45.31 | 47.09 | 45.30 | 46.94 | 2,580,737 | +1.71(+3.77%) |
Aug 09, 2021 | 44.92 | 45.52 | 44.82 | 45.23 | 1,140,612 | +0.22(+0.49%) |
Aug 06, 2021 | 44.60 | 45.45 | 44.42 | 45.01 | 1,475,693 | +0.73(+1.66%) |
Aug 05, 2021 | 44.27 | 44.56 | 44.12 | 44.28 | 1,330,908 | +0.26(+0.58%) |
Aug 04, 2021 | 44.68 | 45.11 | 44.00 | 44.02 | 1,670,079 | -1.02(-2.26%) |
Aug 03, 2021 | 45.34 | 45.34 | 44.37 | 45.04 | 2,203,923 | -0.11(-0.24%) |
Aug 02, 2021 | 44.82 | 46.36 | 44.82 | 45.15 | 2,108,498 | +0.33(+0.74%) |
Jul 30, 2021 | 45.56 | 45.98 | 44.75 | 44.82 | 1,859,194 | -0.48(-1.05%) |
Jul 29, 2021 | 45.84 | 46.29 | 44.39 | 45.30 | 3,481,521 | -0.11(-0.24%) |
Jul 28, 2021 | 45.56 | 45.74 | 45.03 | 45.41 | 2,216,580 | -0.44(-0.96%) |
Jul 27, 2021 | 46.11 | 46.35 | 45.65 | 45.85 | 1,542,067 | -0.44(-0.95%) |
Jul 26, 2021 | 45.59 | 46.38 | 45.39 | 46.29 | 1,998,766 | +0.72(+1.59%) |
Jul 23, 2021 | 46.20 | 46.23 | 45.11 | 45.56 | 3,424,526 | -0.69(-1.49%) |
Jul 22, 2021 | 46.30 | 46.33 | 45.43 | 46.25 | 1,946,024 | -0.13(-0.28%) |
Jul 21, 2021 | 47.04 | 47.32 | 46.29 | 46.38 | 1,549,905 | -0.31(-0.67%) |
Jul 20, 2021 | 46.17 | 47.17 | 45.78 | 46.69 | 1,858,823 | +0.52(+1.13%) |
Jul 19, 2021 | 45.74 | 46.38 | 45.34 | 46.17 | 2,949,161 | -0.12(-0.26%) |
Jul 16, 2021 | 47.07 | 47.93 | 46.17 | 46.29 | 1,920,688 | -0.50(-1.08%) |
Jul 15, 2021 | 47.21 | 47.45 | 46.44 | 46.79 | 1,443,000 | -0.46(-0.97%) |
Jul 14, 2021 | 47.55 | 47.84 | 47.17 | 47.25 | 1,457,567 | -0.14(-0.29%) |
Jul 13, 2021 | 48.53 | 48.75 | 47.27 | 47.39 | 1,751,372 | -1.06(-2.19%) |
Jul 12, 2021 | 48.28 | 48.48 | 47.91 | 48.45 | 1,295,389 | -0.30(-0.62%) |
Jul 09, 2021 | 48.76 | 49.27 | 48.53 | 48.75 | 1,387,364 | +0.41(+0.85%) |
Jul 08, 2021 | 47.68 | 48.90 | 47.61 | 48.34 | 1,764,662 | -0.15(-0.30%) |
Jul 07, 2021 | 47.70 | 48.70 | 47.14 | 48.49 | 2,176,190 | +0.80(+1.67%) |
Jul 06, 2021 | 49.08 | 49.18 | 47.24 | 47.69 | 2,661,513 | -1.64(-3.33%) |
Jul 02, 2021 | 49.51 | 49.72 | 48.91 | 49.33 | 1,247,001 | -0.16(-0.31%) |
Jul 01, 2021 | 49.42 | 49.77 | 49.30 | 49.49 | 1,504,057 | +0.27(+0.54%) |
Jun 30, 2021 | 50.00 | 50.31 | 48.87 | 49.22 | 2,357,471 | -0.68(-1.36%) |
Jun 29, 2021 | 50.45 | 50.62 | 49.81 | 49.90 | 1,247,141 | -0.37(-0.73%) |
Jun 28, 2021 | 50.58 | 50.61 | 49.46 | 50.27 | 1,180,272 | -0.23(-0.45%) |
Jun 25, 2021 | 50.24 | 50.62 | 50.04 | 50.50 | 1,626,950 | +0.11(+0.22%) |
Jun 24, 2021 | 50.17 | 50.58 | 49.86 | 50.39 | 1,316,302 | +0.22(+0.44%) |
Jun 23, 2021 | 50.37 | 50.56 | 49.70 | 50.17 | 1,649,468 | -0.18(-0.36%) |
Jun 22, 2021 | 50.83 | 50.94 | 50.23 | 50.35 | 3,173,698 | -0.72(-1.42%) |
Jun 21, 2021 | 50.07 | 51.22 | 50.07 | 51.07 | 2,099,772 | +1.36(+2.73%) |
Jun 18, 2021 | 51.33 | 51.46 | 49.70 | 49.72 | 3,441,145 | -1.75(-3.40%) |
Jun 17, 2021 | 52.83 | 52.97 | 51.07 | 51.47 | 1,755,758 | -1.51(-2.86%) |
Jun 16, 2021 | 53.16 | 53.83 | 52.61 | 52.98 | 2,106,359 | -0.32(-0.60%) |
Jun 15, 2021 | 54.96 | 54.99 | 53.09 | 53.30 | 3,685,706 | -1.49(-2.71%) |
Jun 14, 2021 | 54.92 | 55.14 | 54.32 | 54.79 | 1,573,495 | -0.18(-0.33%) |
Jun 11, 2021 | 55.69 | 55.69 | 54.39 | 54.97 | 1,442,833 | -0.70(-1.25%) |
Jun 10, 2021 | 55.91 | 56.36 | 55.63 | 55.67 | 1,142,908 | -0.02(-0.03%) |
Jun 09, 2021 | 55.47 | 56.02 | 55.26 | 55.69 | 1,120,993 | +0.01(+0.02%) |
Jun 08, 2021 | 55.51 | 56.10 | 55.36 | 55.68 | 1,962,865 | +0.06(+0.12%) |
Jun 07, 2021 | 55.41 | 55.62 | 55.03 | 55.61 | 1,380,915 | +0.50(+0.92%) |
Jun 04, 2021 | 54.83 | 55.24 | 54.42 | 55.11 | 1,668,970 | +0.28(+0.52%) |
Jun 03, 2021 | 54.59 | 54.92 | 54.24 | 54.82 | 1,650,768 | -0.28(-0.50%) |
Jun 02, 2021 | 53.63 | 55.37 | 53.20 | 55.10 | 3,028,016 | +1.74(+3.26%) |
Jun 01, 2021 | 53.90 | 54.03 | 53.21 | 53.36 | 1,592,774 | -0.11(-0.21%) |
May 28, 2021 | 52.64 | 54.03 | 52.59 | 53.47 | 2,085,711 | +0.86(+1.64%) |
May 27, 2021 | 52.94 | 53.35 | 52.45 | 52.61 | 3,181,433 | +0.01(+0.02%) |
May 26, 2021 | 52.84 | 53.15 | 52.31 | 52.60 | 2,657,139 | -0.63(-1.19%) |
May 25, 2021 | 53.72 | 53.81 | 53.02 | 53.23 | 2,116,790 | +0.28(+0.54%) |
May 24, 2021 | 52.39 | 53.47 | 52.07 | 52.94 | 2,307,707 | +0.55(+1.05%) |
May 21, 2021 | 51.88 | 52.49 | 51.60 | 52.39 | 2,190,640 | +0.61(+1.17%) |
May 20, 2021 | 51.60 | 52.39 | 51.05 | 51.79 | 2,227,814 | +0.84(+1.66%) |
May 19, 2021 | 50.51 | 51.06 | 49.23 | 50.95 | 3,010,830 | +0.08(+0.16%) |
May 18, 2021 | 53.10 | 53.21 | 50.81 | 50.86 | 3,232,393 | -2.25(-4.23%) |
May 17, 2021 | 53.60 | 54.00 | 53.09 | 53.11 | 1,485,668 | -0.23(-0.43%) |
May 14, 2021 | 53.51 | 54.15 | 53.10 | 53.34 | 1,160,313 | -0.05(-0.10%) |
May 13, 2021 | 52.64 | 53.60 | 52.31 | 53.39 | 1,189,304 | +0.79(+1.50%) |
May 12, 2021 | 53.45 | 53.56 | 52.59 | 52.61 | 1,527,597 | -0.38(-0.73%) |
May 11, 2021 | 54.09 | 54.35 | 52.47 | 52.99 | 2,865,158 | -1.61(-2.96%) |
May 10, 2021 | 55.19 | 56.02 | 54.46 | 54.60 | 1,861,421 | +0.05(+0.08%) |
May 07, 2021 | 53.80 | 54.67 | 53.59 | 54.56 | 2,269,902 | +0.05(+0.10%) |
May 06, 2021 | 52.76 | 55.06 | 52.68 | 54.50 | 3,593,322 | +2.29(+4.39%) |
May 05, 2021 | 51.80 | 52.28 | 51.34 | 52.21 | 1,580,977 | +0.49(+0.94%) |
May 04, 2021 | 52.34 | 52.63 | 51.28 | 51.73 | 2,833,137 | -0.66(-1.26%) |
May 03, 2021 | 50.64 | 52.58 | 50.44 | 52.39 | 3,006,000 | +2.01(+3.99%) |
Apr 30, 2021 | 50.78 | 50.89 | 49.87 | 50.38 | 3,213,399 | -0.50(-0.99%) |
Apr 29, 2021 | 48.64 | 51.07 | 47.99 | 50.88 | 5,001,251 | +3.33(+7.00%) |
Apr 28, 2021 | 48.16 | 48.49 | 47.32 | 47.55 | 2,471,790 | -0.17(-0.36%) |
Apr 27, 2021 | 48.39 | 48.60 | 47.64 | 47.73 | 1,580,208 | -0.81(-1.66%) |
Apr 26, 2021 | 47.89 | 48.58 | 47.59 | 48.53 | 1,570,744 | +0.61(+1.28%) |
Apr 23, 2021 | 47.90 | 48.40 | 47.69 | 47.92 | 1,621,752 | -0.01(-0.02%) |
Apr 22, 2021 | 48.66 | 48.79 | 47.88 | 47.93 | 1,732,076 | -0.82(-1.67%) |
Apr 21, 2021 | 48.35 | 49.13 | 48.09 | 48.75 | 2,357,598 | +0.68(+1.41%) |
Apr 20, 2021 | 49.44 | 49.92 | 47.89 | 48.07 | 2,148,988 | -1.45(-2.93%) |
Apr 19, 2021 | 49.05 | 49.64 | 48.52 | 49.52 | 1,811,546 | +0.49(+1.01%) |
Apr 16, 2021 | 48.77 | 49.13 | 48.45 | 49.02 | 1,746,317 | +0.49(+1.00%) |
Apr 15, 2021 | 46.96 | 48.58 | 46.96 | 48.53 | 2,315,859 | +1.64(+3.50%) |
Apr 14, 2021 | 47.55 | 47.73 | 46.55 | 46.89 | 2,254,549 | -0.54(-1.14%) |
Apr 13, 2021 | 45.75 | 47.84 | 45.68 | 47.43 | 3,926,185 | +1.03(+2.21%) |
Apr 12, 2021 | 46.10 | 46.60 | 46.03 | 46.41 | 1,671,362 | +0.57(+1.24%) |
Apr 09, 2021 | 47.47 | 47.50 | 45.77 | 45.84 | 2,363,582 | -1.45(-3.06%) |
Apr 08, 2021 | 46.89 | 47.62 | 46.50 | 47.29 | 3,179,700 | -0.13(-0.27%) |
Apr 07, 2021 | 48.32 | 48.59 | 47.28 | 47.42 | 2,057,750 | -0.63(-1.32%) |
Apr 06, 2021 | 48.13 | 48.93 | 47.78 | 48.05 | 2,156,717 | -0.31(-0.64%) |
Apr 05, 2021 | 47.99 | 48.82 | 47.75 | 48.36 | 1,967,151 | +0.78(+1.64%) |