Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.06 | 51.77 | 50.29 | 50.37 | 1,217,456 | -0.83(-1.63%) |
Apr 28, 2022 | 50.93 | 51.38 | 50.48 | 51.20 | 454,620 | +0.61(+1.21%) |
Apr 27, 2022 | 50.54 | 51.25 | 50.08 | 50.59 | 465,645 | -0.12(-0.23%) |
Apr 26, 2022 | 51.38 | 52.00 | 50.66 | 50.71 | 429,455 | -1.07(-2.06%) |
Apr 25, 2022 | 53.00 | 53.00 | 50.86 | 51.77 | 544,371 | -1.24(-2.34%) |
Apr 22, 2022 | 53.81 | 54.39 | 52.98 | 53.01 | 500,039 | -0.78(-1.44%) |
Apr 21, 2022 | 55.18 | 55.32 | 53.45 | 53.79 | 793,549 | -1.17(-2.14%) |
Apr 20, 2022 | 54.84 | 55.29 | 54.49 | 54.96 | 456,959 | +0.41(+0.75%) |
Apr 19, 2022 | 54.15 | 55.21 | 54.15 | 54.56 | 446,338 | +0.29(+0.54%) |
Apr 18, 2022 | 54.06 | 55.30 | 53.97 | 54.27 | 636,336 | +0.11(+0.20%) |
Apr 14, 2022 | 53.61 | 54.45 | 53.61 | 54.16 | 417,197 | +0.85(+1.60%) |
Apr 13, 2022 | 53.29 | 54.02 | 53.05 | 53.31 | 375,889 | +0.19(+0.37%) |
Apr 12, 2022 | 53.28 | 53.74 | 52.99 | 53.11 | 488,385 | +0.10(+0.18%) |
Apr 11, 2022 | 53.36 | 53.74 | 52.85 | 53.01 | 388,851 | -0.28(-0.53%) |
Apr 08, 2022 | 53.68 | 54.33 | 53.24 | 53.30 | 564,186 | -0.46(-0.85%) |
Apr 07, 2022 | 52.26 | 53.78 | 52.01 | 53.75 | 489,016 | +1.39(+2.65%) |
Apr 06, 2022 | 51.58 | 53.37 | 51.57 | 52.36 | 679,125 | +0.54(+1.05%) |
Apr 05, 2022 | 52.43 | 52.83 | 51.76 | 51.82 | 940,110 | -0.57(-1.09%) |
Apr 04, 2022 | 52.33 | 52.63 | 51.50 | 52.39 | 541,420 | -0.16(-0.31%) |
Apr 01, 2022 | 52.24 | 52.58 | 51.61 | 52.56 | 512,614 | +0.31(+0.59%) |
Mar 31, 2022 | 53.07 | 53.56 | 52.24 | 52.25 | 553,237 | -1.07(-2.00%) |
Mar 30, 2022 | 52.46 | 53.49 | 52.45 | 53.32 | 410,851 | +0.90(+1.72%) |
Mar 29, 2022 | 52.69 | 53.07 | 52.09 | 52.41 | 442,239 | -0.54(-1.03%) |
Mar 28, 2022 | 53.45 | 53.53 | 52.68 | 52.96 | 499,072 | -0.76(-1.41%) |
Mar 25, 2022 | 53.17 | 53.91 | 53.17 | 53.71 | 430,552 | +0.57(+1.08%) |
Mar 24, 2022 | 52.87 | 53.23 | 52.58 | 53.14 | 415,897 | +0.03(+0.05%) |
Mar 23, 2022 | 53.18 | 53.56 | 52.80 | 53.11 | 339,629 | -0.03(-0.05%) |
Mar 22, 2022 | 53.00 | 53.77 | 52.75 | 53.14 | 890,997 | +0.31(+0.59%) |
Mar 21, 2022 | 52.76 | 53.70 | 52.29 | 52.83 | 506,128 | +0.44(+0.83%) |
Mar 18, 2022 | 51.46 | 52.43 | 51.38 | 52.39 | 1,264,368 | +0.58(+1.12%) |
Mar 17, 2022 | 50.90 | 52.04 | 50.60 | 51.81 | 718,935 | +0.89(+1.75%) |
Mar 16, 2022 | 52.01 | 52.03 | 49.96 | 50.92 | 1,156,497 | -0.45(-0.87%) |
Mar 15, 2022 | 50.58 | 51.56 | 50.23 | 51.37 | 1,219,735 | +0.96(+1.91%) |
Mar 14, 2022 | 50.99 | 50.99 | 49.41 | 50.41 | 1,386,318 | -0.62(-1.22%) |
Mar 11, 2022 | 52.00 | 52.72 | 50.99 | 51.03 | 658,697 | -0.79(-1.52%) |
Mar 10, 2022 | 50.99 | 51.81 | 952,952 | +0.48(+0.93%) | ||
Mar 09, 2022 | 51.78 | 52.24 | 50.74 | 51.34 | 1,149,226 | -0.52(-1.01%) |
Mar 08, 2022 | 53.88 | 55.16 | 51.68 | 51.86 | 1,666,926 | -1.98(-3.68%) |
Mar 07, 2022 | 51.77 | 53.87 | 51.66 | 53.84 | 1,793,440 | +2.36(+4.58%) |
Mar 04, 2022 | 51.20 | 51.94 | 51.00 | 51.48 | 765,132 | +0.11(+0.21%) |
Mar 03, 2022 | 51.65 | 51.85 | 50.73 | 51.38 | 1,022,365 | +0.14(+0.28%) |
Mar 02, 2022 | 52.03 | 52.22 | 51.01 | 51.23 | 1,532,018 | -0.98(-1.87%) |
Mar 01, 2022 | 51.45 | 52.46 | 51.12 | 52.21 | 1,450,059 | +0.60(+1.16%) |
Feb 28, 2022 | 48.04 | 51.67 | 47.95 | 51.61 | 2,872,260 | +3.70(+7.72%) |
Feb 25, 2022 | 47.14 | 48.23 | 47.08 | 47.91 | 1,095,633 | +0.96(+2.04%) |
Feb 24, 2022 | 43.13 | 47.21 | 42.93 | 46.95 | 1,881,761 | +3.33(+7.64%) |
Feb 23, 2022 | 42.67 | 44.80 | 42.00 | 43.62 | 1,414,351 | +2.29(+5.54%) |
Feb 22, 2022 | 42.09 | 42.18 | 41.32 | 41.33 | 833,879 | -1.02(-2.42%) |
Feb 18, 2022 | 42.35 | 0 | -0.62(-1.44%) | |||
Feb 17, 2022 | 43.21 | 43.21 | 42.56 | 42.97 | 660,565 | -0.27(-0.63%) |
Feb 16, 2022 | 43.30 | 43.73 | 43.01 | 43.24 | 795,211 | -0.03(-0.07%) |
Feb 15, 2022 | 42.88 | 43.46 | 42.80 | 43.27 | 707,609 | +0.69(+1.61%) |
Feb 14, 2022 | 42.55 | 42.86 | 42.20 | 42.59 | 920,899 | -0.07(-0.16%) |
Feb 11, 2022 | 42.20 | 42.98 | 42.20 | 42.65 | 577,919 | +0.36(+0.85%) |
Feb 10, 2022 | 43.47 | 44.03 | 42.08 | 42.30 | 354,623 | -1.48(-3.38%) |
Feb 09, 2022 | 43.03 | 43.80 | 42.86 | 43.77 | 486,593 | +1.07(+2.51%) |
Feb 08, 2022 | 42.27 | 42.82 | 41.98 | 42.70 | 530,039 | +0.46(+1.10%) |
Feb 07, 2022 | 42.04 | 42.61 | 41.58 | 42.24 | 521,506 | +0.37(+0.88%) |
Feb 04, 2022 | 42.39 | 42.53 | 41.35 | 41.87 | 725,312 | -0.68(-1.59%) |
Feb 03, 2022 | 42.63 | 43.20 | 42.47 | 42.55 | 521,770 | -0.33(-0.77%) |
Feb 02, 2022 | 42.89 | 43.39 | 42.52 | 42.88 | 598,515 | +0.12(+0.27%) |
Feb 01, 2022 | 43.00 | 43.40 | 42.43 | 42.76 | 761,461 | -0.24(-0.56%) |
Jan 31, 2022 | 41.90 | 43.15 | 43.00 | 924,482 | +0.86(+2.04%) | |
Jan 28, 2022 | 42.51 | 42.73 | 41.14 | 42.14 | 1,677,083 | -0.59(-1.38%) |
Jan 27, 2022 | 44.24 | 44.69 | 42.55 | 42.73 | 1,178,377 | -1.29(-2.94%) |
Jan 26, 2022 | 46.09 | 46.66 | 43.70 | 44.03 | 1,231,231 | -2.01(-4.37%) |
Jan 25, 2022 | 46.01 | 46.45 | 45.02 | 46.03 | 723,707 | -0.38(-0.81%) |
Jan 24, 2022 | 46.02 | 46.55 | 45.21 | 46.41 | 973,346 | -0.37(-0.78%) |
Jan 21, 2022 | 46.64 | 47.46 | 46.45 | 46.78 | 1,017,601 | -0.19(-0.41%) |
Jan 20, 2022 | 47.96 | 48.21 | 46.88 | 46.97 | 717,607 | -0.54(-1.14%) |
Jan 19, 2022 | 47.29 | 47.98 | 46.87 | 47.51 | 743,464 | +0.70(+1.49%) |
Jan 18, 2022 | 46.37 | 47.16 | 45.88 | 46.82 | 683,341 | +0.15(+0.33%) |
Jan 14, 2022 | 46.66 | 0 | +0.16(+0.35%) | |||
Jan 13, 2022 | 45.79 | 47.23 | 44.83 | 46.50 | 1,092,037 | -0.01(-0.02%) |
Jan 12, 2022 | 46.80 | 47.34 | 46.28 | 46.51 | 541,016 | -0.66(-1.39%) |
Jan 11, 2022 | 46.88 | 47.23 | 46.44 | 47.16 | 559,447 | +0.50(+1.08%) |
Jan 10, 2022 | 47.59 | 47.63 | 46.48 | 46.66 | 783,787 | -0.71(-1.49%) |
Jan 07, 2022 | 46.72 | 47.63 | 46.66 | 47.37 | 582,606 | +0.80(+1.72%) |
Jan 06, 2022 | 46.46 | 46.91 | 45.64 | 46.57 | 555,462 | +0.35(+0.75%) |
Jan 05, 2022 | 47.44 | 47.68 | 46.15 | 46.22 | 589,614 | -1.29(-2.72%) |
Jan 04, 2022 | 47.05 | 47.53 | 46.95 | 47.51 | 757,816 | +0.63(+1.34%) |
Jan 03, 2022 | 46.37 | 47.10 | 46.37 | 46.88 | 445,152 | +0.63(+1.36%) |
Dec 31, 2021 | 46.22 | 46.74 | 46.04 | 46.26 | 434,593 | -0.14(-0.29%) |
Dec 30, 2021 | 46.57 | 47.08 | 46.35 | 46.39 | 301,559 | -0.16(-0.35%) |
Dec 29, 2021 | 46.60 | 46.68 | 46.37 | 46.56 | 274,130 | +0.01(+0.02%) |
Dec 28, 2021 | 46.15 | 46.87 | 46.00 | 46.55 | 622,549 | +0.21(+0.46%) |
Dec 27, 2021 | 46.29 | 46.40 | 45.88 | 46.33 | 382,224 | +0.11(+0.23%) |
Dec 23, 2021 | 45.68 | 46.52 | 45.51 | 46.23 | 381,804 | +0.66(+1.44%) |
Dec 22, 2021 | 45.94 | 46.18 | 45.53 | 45.57 | 351,349 | -0.37(-0.80%) |
Dec 21, 2021 | 44.98 | 46.50 | 44.98 | 45.94 | 575,432 | +1.26(+2.81%) |
Dec 20, 2021 | 45.12 | 45.23 | 43.96 | 44.68 | 981,949 | -1.10(-2.41%) |
Dec 17, 2021 | 46.10 | 46.98 | 45.55 | 45.78 | 1,269,364 | -0.48(-1.04%) |
Dec 16, 2021 | 46.59 | 47.08 | 46.27 | 46.27 | 1,007,775 | -0.17(-0.37%) |
Dec 15, 2021 | 46.06 | 46.57 | 45.32 | 46.44 | 727,813 | +0.40(+0.86%) |
Dec 14, 2021 | 45.76 | 46.79 | 45.76 | 46.04 | 759,947 | -0.14(-0.29%) |
Dec 13, 2021 | 46.02 | 46.58 | 46.02 | 46.18 | 726,863 | -0.03(-0.06%) |
Dec 10, 2021 | 46.51 | 46.87 | 45.81 | 46.21 | 655,441 | -0.06(-0.13%) |
Dec 09, 2021 | 46.27 | 46.73 | 45.70 | 46.27 | 1,119,925 | -0.32(-0.68%) |
Dec 08, 2021 | 46.63 | 47.11 | 46.47 | 46.59 | 989,730 | -0.05(-0.10%) |
Dec 07, 2021 | 46.94 | 47.85 | 46.60 | 46.63 | 831,556 | -0.17(-0.37%) |
Dec 06, 2021 | 46.52 | 47.34 | 46.21 | 46.81 | 1,390,863 | +0.93(+2.02%) |
Dec 03, 2021 | 46.56 | 46.69 | 45.24 | 45.88 | 1,108,645 | -0.66(-1.41%) |
Dec 02, 2021 | 45.70 | 46.97 | 45.27 | 46.54 | 2,838,856 | +1.31(+2.91%) |
Dec 01, 2021 | 46.52 | 47.33 | 45.21 | 45.22 | 4,414,892 | -0.86(-1.87%) |
Nov 30, 2021 | 47.03 | 47.03 | 45.93 | 46.08 | 1,490,984 | -0.84(-1.79%) |
Nov 29, 2021 | 48.06 | 48.06 | 46.78 | 46.92 | 730,244 | -0.75(-1.58%) |
Nov 26, 2021 | 48.15 | 48.28 | 47.26 | 47.68 | 446,875 | -1.11(-2.28%) |
Nov 24, 2021 | 49.46 | 49.76 | 48.72 | 48.79 | 1,513,890 | -0.71(-1.42%) |
Nov 23, 2021 | 49.95 | 50.41 | 49.31 | 49.49 | 1,972,033 | -0.17(-0.35%) |
Nov 22, 2021 | 49.67 | 50.20 | 49.59 | 49.67 | 878,047 | +0.05(+0.10%) |
Nov 19, 2021 | 49.55 | 49.96 | 49.46 | 49.62 | 390,019 | -0.11(-0.21%) |
Nov 18, 2021 | 49.70 | 49.76 | 48.60 | 49.73 | 540,269 | -0.04(-0.08%) |
Nov 17, 2021 | 50.13 | 50.31 | 49.69 | 49.76 | 406,244 | -0.32(-0.63%) |
Nov 16, 2021 | 51.26 | 51.54 | 49.91 | 50.08 | 476,810 | -1.26(-2.46%) |
Nov 15, 2021 | 51.74 | 51.97 | 51.18 | 51.34 | 302,454 | +0.12(+0.23%) |
Nov 12, 2021 | 50.16 | 51.48 | 50.03 | 51.23 | 381,720 | +1.13(+2.25%) |
Nov 11, 2021 | 50.55 | 50.78 | 49.94 | 50.10 | 326,740 | -0.57(-1.12%) |
Nov 10, 2021 | 51.25 | 50.67 | 570,127 | -0.51(-1.00%) | ||
Nov 09, 2021 | 51.47 | 51.83 | 51.00 | 51.18 | 488,740 | -0.28(-0.54%) |
Nov 08, 2021 | 52.94 | 53.20 | 51.29 | 51.46 | 498,556 | -1.54(-2.90%) |
Nov 05, 2021 | 52.70 | 53.43 | 52.40 | 53.00 | 623,272 | +0.68(+1.31%) |
Nov 04, 2021 | 53.19 | 53.40 | 51.96 | 52.31 | 446,768 | -0.46(-0.88%) |
Nov 03, 2021 | 51.00 | 52.96 | 50.86 | 52.78 | 558,177 | +1.56(+3.04%) |
Nov 02, 2021 | 50.03 | 51.44 | 48.90 | 51.22 | 1,149,217 | -4.21(-7.60%) |
Nov 01, 2021 | 55.00 | 54.59 | 54.59 | 55.43 | 426,270 | +0.84(+1.53%) |
Oct 29, 2021 | 54.75 | 55.19 | 53.79 | 54.59 | 471,128 | -0.25(-0.46%) |
Oct 28, 2021 | 53.83 | 60.16 | 53.83 | 54.84 | 1,569,430 | +1.08(+2.00%) |
Oct 27, 2021 | 54.85 | 55.27 | 53.77 | 53.77 | 263,604 | -1.22(-2.22%) |
Oct 26, 2021 | 56.08 | 54.99 | 482,525 | -1.13(-2.01%) | ||
Oct 25, 2021 | 56.03 | 56.52 | 55.71 | 56.11 | 759,633 | +0.19(+0.34%) |
Oct 22, 2021 | 56.20 | 56.27 | 55.64 | 55.92 | 321,148 | -0.04(-0.07%) |
Oct 21, 2021 | 55.69 | 55.99 | 55.20 | 55.96 | 165,399 | +0.19(+0.35%) |
Oct 20, 2021 | 54.70 | 55.84 | 54.35 | 55.77 | 381,122 | +1.14(+2.08%) |
Oct 19, 2021 | 54.86 | 54.92 | 54.49 | 54.63 | 236,358 | +0.22(+0.41%) |
Oct 18, 2021 | 54.03 | 54.86 | 53.76 | 54.41 | 334,576 | +0.12(+0.21%) |
Oct 15, 2021 | 54.98 | 55.53 | 54.27 | 54.30 | 313,350 | -0.42(-0.77%) |
Oct 14, 2021 | 54.25 | 55.47 | 53.88 | 54.72 | 305,709 | +0.64(+1.19%) |
Oct 13, 2021 | 55.94 | 55.96 | 53.95 | 54.07 | 535,751 | -1.94(-3.47%) |
Oct 12, 2021 | 55.86 | 56.88 | 55.52 | 56.02 | 273,280 | +0.11(+0.19%) |
Oct 11, 2021 | 55.58 | 56.52 | 55.40 | 55.91 | 313,705 | +0.40(+0.73%) |
Oct 08, 2021 | 55.97 | 56.23 | 55.50 | 55.51 | 396,710 | -0.32(-0.57%) |
Oct 07, 2021 | 55.81 | 56.30 | 55.49 | 55.83 | 316,881 | +0.26(+0.47%) |
Oct 06, 2021 | 54.43 | 55.59 | 54.25 | 55.57 | 418,721 | +0.80(+1.46%) |
Oct 05, 2021 | 53.97 | 55.18 | 53.42 | 54.77 | 650,645 | +1.03(+1.92%) |
Oct 04, 2021 | 52.92 | 53.89 | 52.85 | 53.74 | 655,280 | +0.79(+1.49%) |
Oct 01, 2021 | 52.05 | 53.38 | 51.39 | 52.95 | 525,376 | +1.13(+2.17%) |
Sep 30, 2021 | 52.44 | 52.81 | 51.79 | 51.82 | 277,061 | -0.50(-0.96%) |
Sep 29, 2021 | 52.96 | 53.07 | 52.25 | 52.32 | 296,650 | -0.57(-1.07%) |
Sep 28, 2021 | 53.60 | 53.71 | 52.78 | 52.89 | 330,884 | -0.79(-1.47%) |
Sep 27, 2021 | 53.45 | 54.04 | 53.36 | 53.68 | 336,849 | +0.46(+0.87%) |
Sep 24, 2021 | 53.52 | 53.69 | 53.18 | 53.22 | 318,503 | -0.25(-0.47%) |
Sep 23, 2021 | 52.78 | 53.80 | 52.53 | 53.47 | 351,621 | +0.98(+1.87%) |
Sep 22, 2021 | 53.04 | 53.30 | 52.34 | 52.49 | 336,654 | -0.13(-0.24%) |
Sep 21, 2021 | 53.02 | 53.21 | 51.98 | 52.61 | 343,837 | -0.11(-0.20%) |
Sep 20, 2021 | 52.31 | 52.77 | 51.07 | 52.72 | 513,800 | -0.39(-0.74%) |
Sep 17, 2021 | 53.53 | 53.67 | 52.45 | 53.11 | 1,025,482 | -0.15(-0.29%) |
Sep 16, 2021 | 52.73 | 54.62 | 52.64 | 53.27 | 662,108 | +0.63(+1.19%) |
Sep 15, 2021 | 52.50 | 53.13 | 52.35 | 52.64 | 457,443 | +0.10(+0.18%) |
Sep 14, 2021 | 54.94 | 54.94 | 52.50 | 52.54 | 488,475 | -2.25(-4.11%) |
Sep 13, 2021 | 54.75 | 55.03 | 53.97 | 54.80 | 325,174 | +0.43(+0.80%) |
Sep 10, 2021 | 54.82 | 54.88 | 53.83 | 54.36 | 418,878 | -0.36(-0.65%) |
Sep 09, 2021 | 54.60 | 54.86 | 54.35 | 54.72 | 352,258 | -0.16(-0.30%) |
Sep 08, 2021 | 55.34 | 55.47 | 54.55 | 54.88 | 324,617 | -0.35(-0.63%) |
Sep 07, 2021 | 55.07 | 55.58 | 54.99 | 55.23 | 502,319 | -0.08(-0.14%) |
Sep 03, 2021 | 55.54 | 55.80 | 55.07 | 55.31 | 444,723 | -0.17(-0.31%) |
Sep 02, 2021 | 54.70 | 55.67 | 54.47 | 55.48 | 1,439,705 | +0.59(+1.07%) |
Sep 01, 2021 | 55.64 | 55.64 | 54.82 | 54.89 | 723,689 | -0.37(-0.66%) |
Aug 31, 2021 | 54.90 | 55.47 | 54.63 | 55.26 | 310,998 | +0.41(+0.75%) |
Aug 30, 2021 | 55.29 | 55.39 | 54.80 | 54.84 | 306,991 | -0.45(-0.82%) |
Aug 27, 2021 | 55.41 | 56.24 | 55.27 | 55.30 | 386,025 | -0.02(-0.03%) |
Aug 26, 2021 | 55.33 | 55.93 | 55.29 | 55.32 | 349,957 | -0.12(-0.21%) |
Aug 25, 2021 | 55.12 | 55.84 | 54.68 | 55.43 | 483,448 | +0.34(+0.61%) |
Aug 24, 2021 | 54.51 | 55.11 | 54.45 | 55.09 | 350,720 | +0.80(+1.47%) |
Aug 23, 2021 | 54.07 | 54.32 | 53.55 | 54.30 | 372,846 | +0.57(+1.06%) |
Aug 20, 2021 | 51.59 | 53.79 | 51.59 | 53.73 | 1,803,851 | +1.87(+3.60%) |
Aug 19, 2021 | 52.70 | 53.13 | 51.64 | 51.86 | 532,164 | -0.94(-1.79%) |
Aug 18, 2021 | 53.26 | 53.42 | 52.78 | 52.80 | 398,683 | -0.55(-1.03%) |
Aug 17, 2021 | 52.96 | 53.75 | 52.76 | 53.35 | 336,723 | +0.26(+0.49%) |
Aug 16, 2021 | 52.83 | 53.58 | 52.31 | 53.09 | 486,746 | +0.11(+0.20%) |
Aug 13, 2021 | 53.39 | 53.39 | 52.97 | 52.99 | 339,932 | -0.36(-0.68%) |
Aug 12, 2021 | 53.00 | 53.59 | 52.89 | 53.35 | 264,472 | +0.00(+0.00%) |
Aug 11, 2021 | 53.20 | 53.42 | 52.56 | 53.35 | 268,709 | +0.27(+0.51%) |
Aug 10, 2021 | 51.88 | 53.30 | 51.88 | 53.08 | 429,895 | +1.14(+2.20%) |
Aug 09, 2021 | 52.05 | 52.34 | 51.39 | 51.94 | 420,499 | +0.24(+0.46%) |
Aug 06, 2021 | 50.84 | 51.79 | 50.82 | 51.70 | 373,773 | +1.24(+2.45%) |
Aug 05, 2021 | 50.77 | 51.35 | 50.14 | 50.47 | 752,293 | -0.22(-0.44%) |
Aug 04, 2021 | 52.18 | 53.01 | 50.66 | 50.69 | 603,903 | -2.20(-4.15%) |
Aug 03, 2021 | 53.20 | 53.94 | 50.29 | 52.88 | 931,005 | -1.68(-3.07%) |
Aug 02, 2021 | 55.49 | 55.75 | 54.41 | 54.56 | 259,337 | -0.49(-0.89%) |
Jul 30, 2021 | 55.12 | 55.61 | 54.92 | 55.05 | 221,612 | -0.36(-0.66%) |
Jul 29, 2021 | 55.31 | 56.01 | 55.19 | 55.41 | 212,262 | +0.30(+0.54%) |
Jul 28, 2021 | 55.37 | 55.46 | 54.37 | 55.12 | 147,082 | +0.13(+0.24%) |
Jul 27, 2021 | 55.19 | 55.49 | 54.77 | 54.98 | 195,330 | -0.23(-0.42%) |
Jul 26, 2021 | 55.24 | 55.39 | 54.97 | 55.21 | 209,160 | -0.10(-0.17%) |
Jul 23, 2021 | 55.44 | 55.44 | 54.92 | 55.31 | 163,653 | +0.22(+0.40%) |
Jul 22, 2021 | 55.57 | 55.57 | 54.51 | 55.09 | 172,907 | -0.35(-0.62%) |
Jul 21, 2021 | 56.06 | 56.22 | 55.15 | 55.43 | 327,783 | -0.23(-0.41%) |
Jul 20, 2021 | 53.11 | 55.97 | 53.11 | 55.66 | 616,006 | +2.61(+4.91%) |
Jul 19, 2021 | 54.48 | 54.48 | 52.70 | 53.06 | 416,952 | -1.74(-3.18%) |
Jul 16, 2021 | 55.04 | 55.04 | 54.29 | 54.80 | 291,966 | +0.11(+0.21%) |
Jul 15, 2021 | 54.53 | 55.14 | 54.47 | 54.69 | 172,073 | -0.24(-0.44%) |
Jul 14, 2021 | 55.56 | 55.91 | 54.63 | 54.92 | 282,142 | -0.62(-1.12%) |
Jul 13, 2021 | 55.26 | 55.61 | 55.09 | 55.55 | 301,624 | -0.06(-0.10%) |
Jul 12, 2021 | 55.63 | 55.92 | 55.21 | 55.61 | 283,291 | -0.36(-0.65%) |
Jul 09, 2021 | 55.30 | 56.01 | 54.97 | 55.97 | 526,254 | +1.10(+2.01%) |
Jul 08, 2021 | 55.04 | 55.58 | 54.77 | 54.87 | 466,163 | -0.90(-1.62%) |
Jul 07, 2021 | 55.77 | 56.21 | 55.12 | 55.77 | 342,482 | +0.03(+0.05%) |
Jul 06, 2021 | 56.12 | 56.12 | 54.98 | 55.74 | 253,151 | -0.35(-0.63%) |
Jul 02, 2021 | 55.74 | 56.54 | 55.41 | 56.09 | 269,139 | +0.38(+0.69%) |
Jul 01, 2021 | 55.77 | 56.07 | 55.48 | 55.71 | 180,780 | +0.00(+0.00%) |
Jun 30, 2021 | 55.12 | 55.84 | 55.12 | 55.71 | 269,324 | +0.43(+0.78%) |
Jun 29, 2021 | 55.86 | 56.28 | 55.21 | 55.28 | 270,388 | -0.65(-1.17%) |
Jun 28, 2021 | 56.67 | 56.67 | 55.53 | 55.93 | 254,659 | -0.89(-1.57%) |
Jun 25, 2021 | 56.30 | 56.99 | 56.30 | 56.82 | 814,666 | +0.52(+0.92%) |
Jun 24, 2021 | 56.59 | 56.63 | 55.99 | 56.30 | 251,627 | -0.12(-0.20%) |
Jun 23, 2021 | 56.43 | 56.79 | 55.84 | 56.42 | 313,791 | -1.10(-1.92%) |
Jun 22, 2021 | 58.04 | 58.04 | 57.12 | 57.52 | 340,699 | -0.43(-0.74%) |
Jun 21, 2021 | 57.20 | 58.07 | 57.05 | 57.95 | 671,519 | +1.20(+2.11%) |
Jun 18, 2021 | 57.46 | 57.48 | 56.76 | 56.76 | 674,194 | -1.18(-2.04%) |
Jun 17, 2021 | 59.89 | 59.89 | 57.81 | 57.93 | 507,511 | -2.19(-3.64%) |
Jun 16, 2021 | 61.16 | 61.22 | 59.84 | 60.12 | 373,914 | -0.89(-1.46%) |
Jun 15, 2021 | 61.90 | 62.22 | 61.00 | 61.01 | 254,031 | -0.60(-0.98%) |
Jun 14, 2021 | 61.16 | 61.74 | 60.68 | 61.62 | 637,874 | +0.22(+0.36%) |
Jun 11, 2021 | 61.45 | 61.83 | 61.07 | 61.39 | 293,060 | +0.15(+0.25%) |
Jun 10, 2021 | 61.66 | 61.88 | 61.19 | 61.24 | 192,603 | -0.27(-0.44%) |
Jun 09, 2021 | 61.62 | 61.79 | 60.92 | 61.51 | 221,039 | +0.05(+0.08%) |
Jun 08, 2021 | 61.68 | 62.05 | 61.27 | 61.46 | 218,525 | -0.02(-0.03%) |
Jun 07, 2021 | 61.26 | 61.70 | 61.05 | 61.48 | 260,657 | +0.14(+0.23%) |
Jun 04, 2021 | 61.14 | 61.62 | 60.97 | 61.34 | 209,924 | +0.35(+0.58%) |
Jun 03, 2021 | 60.40 | 61.03 | 60.30 | 60.98 | 370,445 | +0.35(+0.59%) |
Jun 02, 2021 | 60.68 | 60.73 | 60.12 | 60.63 | 230,947 | +0.14(+0.24%) |
Jun 01, 2021 | 60.34 | 60.74 | 60.02 | 60.48 | 280,784 | +0.54(+0.90%) |
May 28, 2021 | 59.97 | 60.22 | 59.54 | 59.95 | 184,779 | -0.01(-0.02%) |
May 27, 2021 | 60.15 | 60.30 | 59.50 | 59.96 | 348,401 | +0.16(+0.27%) |
May 26, 2021 | 59.43 | 59.82 | 59.22 | 59.79 | 202,080 | +0.36(+0.61%) |
May 25, 2021 | 59.55 | 60.03 | 59.16 | 59.43 | 243,420 | +0.02(+0.03%) |
May 24, 2021 | 60.31 | 60.31 | 59.23 | 59.41 | 207,317 | -0.43(-0.72%) |
May 21, 2021 | 59.89 | 60.31 | 59.62 | 59.84 | 157,956 | +0.08(+0.13%) |
May 20, 2021 | 59.51 | 59.92 | 59.15 | 59.77 | 203,965 | +0.30(+0.50%) |
May 19, 2021 | 59.38 | 59.59 | 58.65 | 59.47 | 231,177 | -0.41(-0.69%) |
May 18, 2021 | 61.32 | 61.52 | 59.86 | 59.88 | 312,104 | -1.69(-2.74%) |
May 17, 2021 | 61.95 | 62.10 | 61.15 | 61.57 | 152,025 | -0.54(-0.88%) |
May 14, 2021 | 61.25 | 62.18 | 60.83 | 62.11 | 309,800 | +1.36(+2.23%) |
May 13, 2021 | 60.37 | 61.53 | 60.32 | 60.76 | 370,021 | +0.27(+0.44%) |
May 12, 2021 | 62.14 | 62.69 | 60.51 | 60.49 | 253,092 | -1.74(-2.79%) |
May 11, 2021 | 62.37 | 63.10 | 62.16 | 62.23 | 360,411 | -0.69(-1.09%) |
May 10, 2021 | 63.06 | 63.50 | 62.81 | 62.91 | 199,395 | -0.14(-0.23%) |
May 07, 2021 | 62.32 | 63.57 | 62.11 | 63.06 | 346,107 | +0.59(+0.95%) |
May 06, 2021 | 62.59 | 62.75 | 62.01 | 62.47 | 264,273 | -0.23(-0.37%) |
May 05, 2021 | 63.09 | 64.12 | 62.39 | 62.69 | 317,155 | -1.49(-2.32%) |
May 04, 2021 | 65.33 | 65.62 | 63.43 | 64.19 | 326,362 | -0.09(-0.13%) |