Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.43 | 45.58 | 43.88 | 44.01 | 9,743,387 | -1.34(-2.96%) |
Apr 28, 2022 | 45.43 | 45.55 | 44.77 | 45.35 | 9,068,777 | +0.36(+0.81%) |
Apr 27, 2022 | 45.13 | 45.42 | 44.70 | 44.99 | 8,601,250 | -0.35(-0.78%) |
Apr 26, 2022 | 45.38 | 46.28 | 45.25 | 45.34 | 7,158,006 | -0.73(-1.59%) |
Apr 25, 2022 | 45.76 | 46.20 | 44.83 | 46.08 | 9,268,780 | +0.01(+0.02%) |
Apr 22, 2022 | 47.65 | 47.67 | 46.01 | 46.07 | 6,952,178 | -1.64(-3.44%) |
Apr 21, 2022 | 48.58 | 48.83 | 47.47 | 47.71 | 7,442,231 | -0.37(-0.77%) |
Apr 20, 2022 | 48.44 | 48.70 | 47.95 | 48.08 | 8,803,533 | +0.15(+0.32%) |
Apr 19, 2022 | 48.12 | 48.33 | 47.51 | 47.93 | 8,503,645 | +0.13(+0.27%) |
Apr 18, 2022 | 47.68 | 48.71 | 47.46 | 47.80 | 9,343,232 | +0.03(+0.06%) |
Apr 14, 2022 | 47.07 | 48.35 | 46.61 | 47.77 | 11,942,838 | +1.90(+4.15%) |
Apr 13, 2022 | 45.52 | 46.07 | 45.12 | 45.87 | 11,900,919 | -0.19(-0.41%) |
Apr 12, 2022 | 46.49 | 47.27 | 45.80 | 46.06 | 8,151,447 | -0.82(-1.74%) |
Apr 11, 2022 | 47.07 | 47.94 | 46.85 | 46.88 | 9,435,912 | -0.48(-1.01%) |
Apr 08, 2022 | 47.32 | 47.67 | 46.34 | 47.36 | 11,005,798 | -0.30(-0.63%) |
Apr 07, 2022 | 48.21 | 48.33 | 47.12 | 47.65 | 9,550,543 | -0.35(-0.74%) |
Apr 06, 2022 | 47.73 | 48.28 | 47.63 | 48.01 | 9,156,883 | -0.03(-0.06%) |
Apr 05, 2022 | 47.36 | 48.67 | 47.30 | 48.04 | 8,131,753 | +0.31(+0.65%) |
Apr 04, 2022 | 47.62 | 48.19 | 47.06 | 47.73 | 6,197,894 | -0.22(-0.45%) |
Apr 01, 2022 | 48.62 | 48.74 | 47.55 | 47.94 | 8,291,292 | -0.23(-0.47%) |
Mar 31, 2022 | 49.87 | 50.17 | 48.16 | 48.17 | 10,494,251 | -1.84(-3.68%) |
Mar 30, 2022 | 51.38 | 51.43 | 49.72 | 50.01 | 8,724,385 | -1.11(-2.18%) |
Mar 29, 2022 | 51.87 | 52.07 | 50.82 | 51.13 | 6,899,080 | +0.14(+0.28%) |
Mar 28, 2022 | 50.97 | 51.20 | 50.22 | 50.98 | 7,655,816 | -0.37(-0.72%) |
Mar 25, 2022 | 50.60 | 51.41 | 50.43 | 51.35 | 4,538,074 | +0.96(+1.91%) |
Mar 24, 2022 | 50.18 | 50.57 | 50.01 | 50.39 | 7,185,422 | +0.18(+0.36%) |
Mar 23, 2022 | 50.86 | 51.17 | 50.16 | 50.21 | 7,181,827 | -1.05(-2.05%) |
Mar 22, 2022 | 51.41 | 51.94 | 51.03 | 51.26 | 5,303,699 | +0.77(+1.53%) |
Mar 21, 2022 | 50.50 | 51.16 | 50.03 | 50.49 | 9,378,151 | -0.33(-0.65%) |
Mar 18, 2022 | 50.92 | 51.00 | 50.02 | 50.82 | 20,551,566 | -0.11(-0.21%) |
Mar 17, 2022 | 49.90 | 50.95 | 49.45 | 50.93 | 7,737,275 | +0.33(+0.66%) |
Mar 16, 2022 | 49.73 | 50.65 | 49.60 | 50.60 | 10,115,367 | +1.69(+3.46%) |
Mar 15, 2022 | 49.01 | 49.15 | 48.06 | 48.91 | 8,460,974 | +0.40(+0.83%) |
Mar 14, 2022 | 47.96 | 49.13 | 47.82 | 48.50 | 10,206,073 | +1.17(+2.47%) |
Mar 11, 2022 | 47.95 | 48.73 | 47.30 | 47.33 | 8,269,938 | -0.31(-0.64%) |
Mar 10, 2022 | 48.37 | 48.78 | 47.14 | 47.64 | 11,871,476 | -1.37(-2.79%) |
Mar 09, 2022 | 49.46 | 49.92 | 48.72 | 49.00 | 8,695,844 | +1.13(+2.37%) |
Mar 08, 2022 | 48.37 | 49.20 | 47.52 | 47.87 | 10,955,704 | +0.13(+0.28%) |
Mar 07, 2022 | 49.32 | 49.41 | 47.73 | 47.74 | 11,569,047 | -1.93(-3.89%) |
Mar 04, 2022 | 49.37 | 49.70 | 48.83 | 49.67 | 8,645,253 | -0.95(-1.88%) |
Mar 03, 2022 | 50.78 | 51.18 | 50.29 | 50.62 | 9,211,357 | +0.07(+0.14%) |
Mar 02, 2022 | 49.06 | 50.81 | 49.06 | 50.55 | 10,081,575 | +2.13(+4.40%) |
Mar 01, 2022 | 50.15 | 50.47 | 48.14 | 48.42 | 14,646,780 | -2.41(-4.74%) |
Feb 28, 2022 | 49.94 | 50.96 | 49.83 | 50.83 | 10,569,094 | -0.72(-1.40%) |
Feb 25, 2022 | 50.15 | 51.65 | 50.62 | 51.55 | 11,134,291 | +1.81(+3.63%) |
Feb 24, 2022 | 49.21 | 49.88 | 48.34 | 49.74 | 13,036,223 | -1.19(-2.33%) |
Feb 23, 2022 | 52.38 | 52.42 | 50.74 | 50.93 | 9,522,943 | -1.03(-1.99%) |
Feb 22, 2022 | 51.51 | 52.35 | 51.10 | 51.96 | 8,296,251 | +0.63(+1.23%) |
Feb 18, 2022 | 51.33 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 52.20 | 52.34 | 51.25 | 51.36 | 5,251,800 | -1.32(-2.51%) |
Feb 16, 2022 | 52.18 | 53.12 | 52.18 | 52.68 | 4,442,833 | -0.01(-0.02%) |
Feb 15, 2022 | 52.55 | 53.00 | 52.30 | 52.69 | 4,721,656 | +0.67(+1.28%) |
Feb 14, 2022 | 52.59 | 52.91 | 51.48 | 52.02 | 8,097,503 | -0.61(-1.16%) |
Feb 11, 2022 | 52.91 | 53.87 | 52.32 | 52.64 | 8,154,055 | -0.59(-1.11%) |
Feb 10, 2022 | 53.64 | 54.16 | 53.05 | 53.23 | 7,734,029 | -0.49(-0.90%) |
Feb 09, 2022 | 53.66 | 53.92 | 53.43 | 53.71 | 6,593,906 | +0.15(+0.29%) |
Feb 08, 2022 | 54.12 | 54.39 | 53.04 | 53.56 | 12,295,860 | -0.13(-0.25%) |
Feb 07, 2022 | 53.68 | 53.89 | 53.13 | 53.70 | 6,510,681 | +0.03(+0.05%) |
Feb 04, 2022 | 53.27 | 54.15 | 53.02 | 53.67 | 5,903,613 | +0.49(+0.93%) |
Feb 03, 2022 | 53.88 | 53.02 | 53.18 | 5,349,683 | -0.56(-1.04%) | |
Feb 02, 2022 | 53.00 | 53.89 | 52.81 | 53.73 | 8,567,575 | +0.45(+0.84%) |
Feb 01, 2022 | 52.27 | 53.33 | 51.90 | 53.28 | 7,054,245 | +0.97(+1.86%) |
Jan 31, 2022 | 51.70 | 52.41 | 52.31 | 10,540,745 | +0.10(+0.19%) | |
Jan 28, 2022 | 51.56 | 52.22 | 50.79 | 52.21 | 7,612,755 | +0.58(+1.11%) |
Jan 27, 2022 | 52.41 | 52.81 | 51.22 | 51.64 | 7,931,091 | -0.11(-0.21%) |
Jan 26, 2022 | 52.14 | 52.61 | 50.97 | 51.75 | 8,350,515 | +0.13(+0.26%) |
Jan 25, 2022 | 50.79 | 51.95 | 49.98 | 51.61 | 9,415,780 | +0.54(+1.06%) |
Jan 24, 2022 | 48.83 | 51.31 | 48.26 | 51.07 | 17,008,460 | +1.54(+3.10%) |
Jan 21, 2022 | 50.93 | 51.04 | 49.51 | 49.53 | 14,854,413 | -1.65(-3.23%) |
Jan 20, 2022 | 50.87 | 52.43 | 49.89 | 51.19 | 14,990,911 | -0.39(-0.75%) |
Jan 19, 2022 | 52.34 | 53.52 | 51.50 | 51.58 | 15,306,921 | -4.33(-7.75%) |
Jan 18, 2022 | 56.91 | 57.13 | 55.70 | 55.91 | 8,481,128 | -0.95(-1.68%) |
Jan 14, 2022 | 56.86 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.43 | 57.15 | 56.28 | 56.81 | 7,355,967 | +0.63(+1.12%) |
Jan 12, 2022 | 56.04 | 56.27 | 55.72 | 56.18 | 6,284,060 | +0.33(+0.60%) |
Jan 11, 2022 | 55.43 | 55.90 | 54.83 | 55.85 | 7,017,350 | +0.68(+1.24%) |
Jan 10, 2022 | 55.74 | 55.74 | 54.62 | 55.16 | 8,492,907 | +0.32(+0.59%) |
Jan 07, 2022 | 53.85 | 54.99 | 53.65 | 54.84 | 7,831,158 | +0.85(+1.58%) |
Jan 06, 2022 | 53.52 | 54.00 | 52.99 | 53.98 | 6,432,965 | +1.43(+2.72%) |
Jan 05, 2022 | 53.21 | 53.30 | 52.50 | 52.56 | 7,260,524 | -0.28(-0.53%) |
Jan 04, 2022 | 52.24 | 53.11 | 52.06 | 52.83 | 8,401,199 | +1.35(+2.62%) |
Jan 03, 2022 | 50.42 | 51.60 | 50.42 | 51.49 | 6,041,092 | +0.99(+1.96%) |
Dec 31, 2021 | 50.39 | 50.69 | 50.27 | 50.50 | 3,651,332 | +0.02(+0.04%) |
Dec 30, 2021 | 50.51 | 50.93 | 50.44 | 50.48 | 4,834,693 | +0.01(+0.02%) |
Dec 29, 2021 | 50.68 | 50.83 | 50.41 | 50.47 | 4,787,376 | -0.13(-0.26%) |
Dec 28, 2021 | 50.32 | 50.91 | 50.14 | 50.60 | 3,509,087 | +0.01(+0.02%) |
Dec 27, 2021 | 50.23 | 50.62 | 49.89 | 50.59 | 4,159,759 | +0.38(+0.76%) |
Dec 23, 2021 | 50.41 | 50.75 | 50.07 | 50.21 | 5,248,021 | +0.21(+0.43%) |
Dec 22, 2021 | 49.69 | 50.02 | 49.44 | 50.00 | 5,490,036 | +0.21(+0.41%) |
Dec 21, 2021 | 49.49 | 50.12 | 49.49 | 49.79 | 5,175,448 | +0.86(+1.77%) |
Dec 20, 2021 | 49.00 | 49.13 | 48.01 | 48.93 | 7,464,402 | -0.77(-1.54%) |
Dec 17, 2021 | 50.89 | 50.99 | 49.49 | 49.69 | 16,742,039 | -1.52(-2.96%) |
Dec 16, 2021 | 51.29 | 51.87 | 50.87 | 51.21 | 8,959,627 | +0.62(+1.22%) |
Dec 15, 2021 | 51.25 | 51.41 | 50.31 | 50.59 | 7,195,887 | -0.51(-0.99%) |
Dec 14, 2021 | 50.76 | 51.61 | 50.66 | 51.10 | 5,142,587 | +0.44(+0.86%) |
Dec 13, 2021 | 51.40 | 51.49 | 50.51 | 50.67 | 5,341,639 | -0.85(-1.64%) |
Dec 10, 2021 | 51.61 | 51.68 | 50.98 | 51.51 | 4,524,961 | +0.50(+0.98%) |
Dec 09, 2021 | 50.67 | 51.43 | 50.30 | 51.01 | 6,298,045 | +0.15(+0.30%) |
Dec 08, 2021 | 51.43 | 51.66 | 50.81 | 50.86 | 4,699,991 | -0.58(-1.13%) |
Dec 07, 2021 | 51.07 | 51.70 | 50.83 | 51.44 | 9,814,012 | +0.72(+1.42%) |
Dec 06, 2021 | 50.59 | 51.32 | 50.26 | 50.72 | 7,206,012 | +1.15(+2.32%) |
Dec 03, 2021 | 50.49 | 50.67 | 49.24 | 49.57 | 7,049,518 | -0.90(-1.78%) |
Dec 02, 2021 | 49.56 | 50.90 | 49.09 | 50.47 | 6,066,626 | +1.56(+3.19%) |
Dec 01, 2021 | 50.45 | 50.89 | 48.88 | 48.91 | 7,057,514 | -0.44(-0.89%) |
Nov 30, 2021 | 50.59 | 50.62 | 49.28 | 49.35 | 11,249,270 | -1.84(-3.59%) |
Nov 29, 2021 | 51.18 | 51.89 | 50.65 | 51.18 | 5,566,887 | -0.09(-0.17%) |
Nov 26, 2021 | 51.58 | 51.59 | 50.42 | 51.27 | 5,219,612 | -2.09(-3.91%) |
Nov 24, 2021 | 53.46 | 54.04 | 53.07 | 53.36 | 3,210,568 | -0.20(-0.38%) |
Nov 23, 2021 | 53.04 | 53.73 | 52.91 | 53.56 | 5,255,748 | +0.97(+1.85%) |
Nov 22, 2021 | 52.13 | 53.31 | 51.99 | 52.59 | 6,206,572 | +1.24(+2.41%) |
Nov 19, 2021 | 51.90 | 51.92 | 50.98 | 51.35 | 4,824,860 | -0.95(-1.81%) |
Nov 18, 2021 | 52.97 | 52.45 | 52.28 | 52.30 | 4,426,459 | -0.60(-1.13%) |
Nov 17, 2021 | 53.84 | 53.92 | 52.88 | 52.89 | 4,684,030 | -1.07(-1.98%) |
Nov 16, 2021 | 54.03 | 54.38 | 53.39 | 53.96 | 4,142,068 | +0.05(+0.10%) |
Nov 15, 2021 | 54.18 | 54.23 | 53.81 | 53.91 | 3,577,639 | -0.04(-0.07%) |
Nov 12, 2021 | 54.14 | 54.22 | 53.47 | 53.95 | 4,133,789 | -0.25(-0.46%) |
Nov 11, 2021 | 53.94 | 54.49 | 53.88 | 54.20 | 3,245,169 | +0.26(+0.48%) |
Nov 10, 2021 | 53.74 | 53.94 | 4,013,669 | +0.37(+0.70%) | ||
Nov 09, 2021 | 53.60 | 53.89 | 53.14 | 53.56 | 4,533,946 | -0.55(-1.02%) |
Nov 08, 2021 | 54.32 | 54.50 | 53.73 | 54.12 | 3,996,733 | +0.00(+0.00%) |
Nov 05, 2021 | 54.32 | 54.60 | 53.88 | 54.12 | 4,382,098 | +0.37(+0.68%) |
Nov 04, 2021 | 54.81 | 54.87 | 53.29 | 53.75 | 4,777,230 | -1.38(-2.51%) |
Nov 03, 2021 | 54.02 | 55.51 | 53.95 | 55.13 | 4,696,113 | +0.86(+1.59%) |
Nov 02, 2021 | 54.24 | 54.49 | 53.76 | 54.27 | 4,024,196 | +0.07(+0.13%) |
Nov 01, 2021 | 54.33 | 54.01 | 53.78 | 54.20 | 3,136,449 | +0.37(+0.68%) |
Oct 29, 2021 | 54.42 | 54.57 | 53.68 | 53.83 | 4,495,495 | -0.50(-0.92%) |
Oct 28, 2021 | 54.03 | 54.37 | 53.72 | 54.33 | 4,462,412 | +0.58(+1.08%) |
Oct 27, 2021 | 55.36 | 55.41 | 53.65 | 53.75 | 8,136,341 | -1.93(-3.46%) |
Oct 26, 2021 | 55.81 | 55.94 | 55.68 | 4,292,416 | -0.07(-0.13%) | |
Oct 25, 2021 | 56.04 | 56.19 | 55.61 | 55.75 | 3,413,339 | -0.20(-0.35%) |
Oct 22, 2021 | 55.53 | 56.01 | 55.19 | 55.94 | 5,889,071 | +0.50(+0.90%) |
Oct 21, 2021 | 55.79 | 55.99 | 55.09 | 55.45 | 5,269,800 | -0.36(-0.64%) |
Oct 20, 2021 | 54.54 | 55.81 | 54.20 | 55.80 | 5,390,386 | +1.10(+2.00%) |
Oct 19, 2021 | 54.28 | 54.72 | 54.08 | 54.70 | 3,930,017 | +0.69(+1.27%) |
Oct 18, 2021 | 53.35 | 54.34 | 53.35 | 54.02 | 5,845,326 | +0.31(+0.58%) |
Oct 15, 2021 | 53.72 | 54.09 | 52.63 | 53.71 | 10,270,701 | +0.13(+0.25%) |
Oct 14, 2021 | 53.50 | 53.80 | 52.25 | 53.57 | 9,522,372 | -1.23(-2.25%) |
Oct 13, 2021 | 54.82 | 54.96 | 53.67 | 54.80 | 5,608,765 | -0.18(-0.32%) |
Oct 12, 2021 | 55.01 | 55.41 | 54.56 | 54.98 | 4,607,005 | -0.17(-0.31%) |
Oct 11, 2021 | 55.98 | 56.18 | 55.13 | 55.15 | 4,164,551 | -0.43(-0.77%) |
Oct 08, 2021 | 55.22 | 55.83 | 54.97 | 55.58 | 5,107,949 | +0.40(+0.73%) |
Oct 07, 2021 | 55.29 | 55.76 | 54.93 | 55.18 | 5,724,976 | +0.38(+0.70%) |
Oct 06, 2021 | 54.34 | 54.84 | 53.66 | 54.79 | 5,649,167 | +0.14(+0.26%) |
Oct 05, 2021 | 54.33 | 55.00 | 53.95 | 54.65 | 6,017,038 | +0.68(+1.26%) |
Oct 04, 2021 | 54.00 | 54.94 | 53.83 | 53.97 | 5,949,785 | -0.21(-0.38%) |
Oct 01, 2021 | 53.28 | 54.50 | 53.14 | 54.18 | 7,103,429 | +1.18(+2.22%) |
Sep 30, 2021 | 54.05 | 54.05 | 52.95 | 53.00 | 6,338,438 | -0.73(-1.36%) |
Sep 29, 2021 | 53.50 | 54.09 | 53.17 | 53.73 | 5,534,071 | +0.27(+0.50%) |
Sep 28, 2021 | 54.25 | 54.56 | 53.37 | 53.47 | 8,161,767 | -0.60(-1.11%) |
Sep 27, 2021 | 53.52 | 54.27 | 53.48 | 54.07 | 6,089,170 | +1.16(+2.19%) |
Sep 24, 2021 | 52.56 | 53.38 | 52.45 | 52.91 | 5,391,310 | +0.44(+0.84%) |
Sep 23, 2021 | 51.85 | 52.77 | 51.76 | 52.47 | 9,285,624 | +1.21(+2.37%) |
Sep 22, 2021 | 51.22 | 52.14 | 51.09 | 51.25 | 9,849,368 | +0.73(+1.44%) |
Sep 21, 2021 | 49.66 | 50.84 | 49.45 | 50.53 | 11,675,223 | +1.26(+2.55%) |
Sep 20, 2021 | 49.06 | 49.36 | 48.30 | 49.27 | 10,108,681 | -1.18(-2.33%) |
Sep 17, 2021 | 50.32 | 50.88 | 50.32 | 50.45 | 11,316,932 | -0.08(-0.16%) |
Sep 16, 2021 | 51.32 | 51.62 | 50.28 | 50.53 | 6,843,889 | -0.62(-1.21%) |
Sep 15, 2021 | 49.76 | 51.30 | 49.68 | 51.15 | 8,130,122 | +1.67(+3.38%) |
Sep 14, 2021 | 50.22 | 50.40 | 49.07 | 49.47 | 6,138,779 | -0.56(-1.11%) |
Sep 13, 2021 | 49.50 | 50.05 | 49.40 | 50.03 | 6,157,083 | +0.96(+1.97%) |
Sep 10, 2021 | 49.72 | 49.87 | 49.10 | 49.07 | 4,367,946 | -0.33(-0.66%) |
Sep 09, 2021 | 48.94 | 49.96 | 48.84 | 49.40 | 5,435,920 | +0.42(+0.87%) |
Sep 08, 2021 | 49.23 | 49.45 | 48.77 | 48.97 | 3,957,214 | -0.43(-0.88%) |
Sep 07, 2021 | 49.80 | 50.39 | 49.32 | 49.40 | 5,513,724 | -0.28(-0.57%) |
Sep 03, 2021 | 49.99 | 50.04 | 49.39 | 49.69 | 4,431,976 | -0.26(-0.51%) |
Sep 02, 2021 | 49.78 | 50.23 | 49.58 | 49.94 | 6,204,245 | +0.24(+0.48%) |
Sep 01, 2021 | 50.98 | 50.98 | 49.65 | 49.70 | 7,383,278 | -1.08(-2.13%) |
Aug 31, 2021 | 50.63 | 51.17 | 50.35 | 50.78 | 7,762,469 | +0.27(+0.54%) |
Aug 30, 2021 | 51.52 | 51.52 | 50.40 | 50.51 | 5,479,263 | -1.08(-2.09%) |
Aug 27, 2021 | 50.82 | 51.65 | 50.67 | 51.59 | 5,008,980 | +0.94(+1.85%) |
Aug 26, 2021 | 51.21 | 51.30 | 50.56 | 50.65 | 3,774,967 | -0.35(-0.69%) |
Aug 25, 2021 | 50.51 | 51.47 | 50.33 | 51.01 | 4,501,644 | +0.73(+1.46%) |
Aug 24, 2021 | 49.84 | 50.36 | 49.68 | 50.27 | 3,627,974 | +0.57(+1.14%) |
Aug 23, 2021 | 49.52 | 49.98 | 49.49 | 49.70 | 4,152,914 | +0.43(+0.88%) |
Aug 20, 2021 | 48.85 | 49.36 | 48.67 | 49.27 | 4,125,814 | +0.30(+0.61%) |
Aug 19, 2021 | 49.11 | 49.50 | 48.51 | 48.97 | 6,293,147 | -0.63(-1.27%) |
Aug 18, 2021 | 49.93 | 50.47 | 49.55 | 49.60 | 5,262,475 | -0.63(-1.25%) |
Aug 17, 2021 | 50.52 | 50.90 | 49.66 | 50.23 | 3,926,477 | -0.72(-1.41%) |
Aug 16, 2021 | 51.14 | 51.27 | 50.40 | 50.94 | 3,638,548 | -0.58(-1.12%) |
Aug 13, 2021 | 52.23 | 52.36 | 51.39 | 51.52 | 4,102,782 | -0.56(-1.07%) |
Aug 12, 2021 | 51.97 | 52.21 | 51.56 | 52.08 | 4,247,021 | +0.05(+0.10%) |
Aug 11, 2021 | 51.24 | 52.05 | 50.84 | 52.02 | 6,172,686 | +0.99(+1.94%) |
Aug 10, 2021 | 50.34 | 51.22 | 50.30 | 51.03 | 4,248,597 | +0.56(+1.10%) |
Aug 09, 2021 | 50.35 | 50.92 | 49.92 | 50.47 | 4,150,015 | +0.04(+0.07%) |
Aug 06, 2021 | 50.05 | 50.88 | 49.88 | 50.44 | 5,374,816 | +1.05(+2.13%) |
Aug 05, 2021 | 49.15 | 49.52 | 48.99 | 49.39 | 4,265,462 | +0.66(+1.36%) |
Aug 04, 2021 | 48.97 | 49.32 | 48.56 | 48.72 | 4,634,986 | -0.73(-1.49%) |
Aug 03, 2021 | 49.14 | 49.57 | 48.09 | 49.46 | 5,766,385 | +0.67(+1.38%) |
Aug 02, 2021 | 49.44 | 50.28 | 48.77 | 48.78 | 5,357,896 | -0.36(-0.74%) |
Jul 30, 2021 | 49.63 | 50.05 | 48.78 | 49.15 | 7,321,039 | -0.80(-1.59%) |
Jul 29, 2021 | 50.05 | 50.25 | 49.40 | 49.94 | 8,550,127 | +0.35(+0.71%) |
Jul 28, 2021 | 50.00 | 50.10 | 49.09 | 49.59 | 4,592,554 | -0.10(-0.20%) |
Jul 27, 2021 | 49.11 | 49.87 | 48.76 | 49.69 | 4,895,948 | -0.03(-0.05%) |
Jul 26, 2021 | 49.28 | 49.92 | 49.28 | 49.71 | 4,205,293 | +0.41(+0.83%) |
Jul 23, 2021 | 49.82 | 50.18 | 49.15 | 49.31 | 4,035,358 | -0.08(-0.16%) |
Jul 22, 2021 | 50.61 | 50.65 | 49.24 | 49.39 | 4,568,798 | -1.23(-2.43%) |
Jul 21, 2021 | 50.06 | 50.89 | 49.99 | 50.62 | 6,265,537 | +0.98(+1.98%) |
Jul 20, 2021 | 48.32 | 50.25 | 48.06 | 49.63 | 7,086,839 | +1.40(+2.90%) |
Jul 19, 2021 | 49.39 | 49.85 | 47.96 | 48.24 | 9,674,313 | -2.35(-4.65%) |
Jul 16, 2021 | 52.16 | 52.23 | 50.48 | 50.59 | 6,531,291 | -1.46(-2.81%) |
Jul 15, 2021 | 50.11 | 52.85 | 49.88 | 52.05 | 11,655,814 | +1.62(+3.21%) |
Jul 14, 2021 | 50.44 | 50.82 | 49.76 | 50.43 | 7,229,646 | +0.06(+0.12%) |
Jul 13, 2021 | 50.79 | 50.96 | 50.03 | 50.37 | 4,958,193 | -0.58(-1.15%) |
Jul 12, 2021 | 49.96 | 51.10 | 49.55 | 50.95 | 6,105,851 | +0.54(+1.07%) |
Jul 09, 2021 | 49.63 | 50.47 | 49.42 | 50.41 | 5,014,495 | +1.71(+3.51%) |
Jul 08, 2021 | 48.81 | 49.24 | 48.38 | 48.70 | 6,755,204 | -0.84(-1.70%) |
Jul 07, 2021 | 49.26 | 49.98 | 49.08 | 49.55 | 5,792,670 | -0.02(-0.04%) |
Jul 06, 2021 | 50.53 | 50.73 | 49.22 | 49.56 | 5,660,245 | -1.38(-2.71%) |
Jul 02, 2021 | 50.98 | 51.09 | 50.60 | 50.94 | 3,978,829 | -0.01(-0.02%) |
Jul 01, 2021 | 50.75 | 50.97 | 50.43 | 50.95 | 4,136,755 | +0.54(+1.07%) |
Jun 30, 2021 | 50.11 | 50.63 | 49.98 | 50.41 | 5,272,161 | +0.27(+0.55%) |
Jun 29, 2021 | 50.60 | 51.14 | 49.95 | 50.14 | 7,881,182 | -0.41(-0.81%) |
Jun 28, 2021 | 50.65 | 50.75 | 50.04 | 50.55 | 5,855,063 | -0.27(-0.54%) |
Jun 25, 2021 | 50.36 | 50.92 | 49.91 | 50.82 | 5,613,455 | +0.85(+1.71%) |
Jun 24, 2021 | 49.45 | 50.19 | 49.20 | 49.97 | 6,559,448 | +0.65(+1.32%) |
Jun 23, 2021 | 49.21 | 49.65 | 48.99 | 49.32 | 6,438,822 | +0.18(+0.36%) |
Jun 22, 2021 | 49.40 | 49.41 | 48.62 | 49.14 | 4,762,252 | -0.04(-0.07%) |
Jun 21, 2021 | 48.37 | 49.30 | 48.37 | 49.17 | 6,466,872 | +1.09(+2.27%) |
Jun 18, 2021 | 48.11 | 48.52 | 47.49 | 48.09 | 21,649,076 | -0.86(-1.76%) |
Jun 17, 2021 | 51.73 | 51.79 | 48.78 | 48.95 | 9,599,499 | -2.39(-4.65%) |
Jun 16, 2021 | 51.03 | 51.75 | 50.37 | 51.34 | 9,830,293 | -0.06(-0.12%) |
Jun 15, 2021 | 51.06 | 51.64 | 50.89 | 51.40 | 6,611,666 | +0.31(+0.60%) |
Jun 14, 2021 | 51.79 | 51.93 | 50.74 | 51.09 | 5,732,196 | -0.86(-1.66%) |
Jun 11, 2021 | 51.63 | 52.03 | 51.46 | 51.95 | 6,442,493 | +0.47(+0.90%) |
Jun 10, 2021 | 52.81 | 52.91 | 51.48 | 51.49 | 5,548,377 | -0.56(-1.08%) |
Jun 09, 2021 | 52.52 | 52.58 | 52.00 | 52.05 | 7,456,151 | -0.91(-1.73%) |
Jun 08, 2021 | 52.89 | 53.22 | 52.26 | 52.96 | 6,394,720 | -0.22(-0.41%) |
Jun 07, 2021 | 53.52 | 53.54 | 53.08 | 53.18 | 5,146,419 | -0.20(-0.38%) |
Jun 04, 2021 | 53.31 | 53.39 | 52.81 | 53.38 | 5,215,614 | +0.11(+0.21%) |
Jun 03, 2021 | 53.14 | 53.83 | 52.97 | 53.27 | 5,272,382 | -0.03(-0.05%) |
Jun 02, 2021 | 53.58 | 53.86 | 53.11 | 53.29 | 6,344,726 | -0.28(-0.52%) |
Jun 01, 2021 | 54.03 | 54.25 | 53.35 | 53.58 | 5,654,360 | +0.18(+0.35%) |
May 28, 2021 | 53.38 | 53.55 | 52.92 | 53.39 | 6,974,841 | +0.04(+0.07%) |
May 27, 2021 | 53.15 | 53.80 | 52.94 | 53.36 | 14,175,709 | +0.89(+1.69%) |
May 26, 2021 | 52.49 | 52.57 | 51.74 | 52.47 | 8,465,000 | +0.07(+0.13%) |
May 25, 2021 | 53.17 | 53.67 | 52.32 | 52.40 | 5,724,426 | -0.68(-1.27%) |
May 24, 2021 | 53.22 | 53.31 | 52.83 | 53.08 | 3,989,586 | +0.04(+0.08%) |
May 21, 2021 | 52.53 | 53.43 | 52.39 | 53.03 | 6,087,929 | +0.65(+1.24%) |
May 20, 2021 | 52.69 | 52.86 | 51.92 | 52.38 | 7,216,442 | -0.39(-0.73%) |
May 19, 2021 | 52.88 | 52.97 | 51.94 | 52.77 | 9,169,766 | -0.69(-1.28%) |
May 18, 2021 | 54.62 | 54.88 | 53.42 | 53.45 | 6,639,231 | -1.19(-2.19%) |
May 17, 2021 | 54.08 | 54.83 | 53.99 | 54.65 | 4,725,754 | +0.26(+0.48%) |
May 14, 2021 | 53.89 | 54.54 | 53.81 | 54.38 | 4,653,400 | +0.71(+1.33%) |
May 13, 2021 | 52.14 | 54.11 | 52.10 | 53.67 | 6,067,305 | +1.35(+2.59%) |
May 12, 2021 | 53.63 | 53.84 | 52.23 | 52.32 | 10,480,796 | -0.52(-0.98%) |
May 11, 2021 | 53.40 | 54.09 | 52.75 | 52.84 | 7,904,357 | -0.90(-1.67%) |
May 10, 2021 | 54.29 | 54.70 | 53.67 | 53.73 | 7,983,768 | -0.18(-0.33%) |
May 07, 2021 | 53.00 | 53.94 | 52.86 | 53.91 | 7,011,053 | -0.06(-0.11%) |
May 06, 2021 | 53.37 | 54.01 | 53.01 | 53.97 | 6,275,651 | +0.92(+1.74%) |
May 05, 2021 | 53.22 | 53.57 | 52.64 | 53.05 | 7,730,598 | -0.18(-0.35%) |
May 04, 2021 | 51.83 | 53.28 | 51.67 | 53.23 | 9,002,349 | +1.15(+2.21%) |