Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.17 | 32.94 | 30.97 | 31.01 | 91,999 | -1.06(-3.31%) |
Apr 28, 2022 | 31.42 | 32.35 | 30.70 | 32.07 | 148,869 | +1.18(+3.82%) |
Apr 27, 2022 | 30.90 | 31.79 | 30.71 | 30.89 | 105,103 | -0.13(-0.44%) |
Apr 26, 2022 | 32.23 | 32.33 | 31.02 | 31.02 | 98,545 | -1.47(-4.51%) |
Apr 25, 2022 | 31.28 | 32.50 | 31.28 | 32.49 | 78,404 | +0.79(+2.49%) |
Apr 22, 2022 | 32.39 | 33.01 | 31.59 | 31.70 | 75,267 | -0.66(-2.04%) |
Apr 21, 2022 | 34.34 | 34.52 | 32.26 | 32.36 | 60,690 | -1.62(-4.77%) |
Apr 20, 2022 | 35.44 | 35.44 | 33.95 | 33.98 | 25,845 | -1.36(-3.85%) |
Apr 19, 2022 | 34.07 | 35.43 | 34.06 | 35.34 | 48,822 | +1.06(+3.09%) |
Apr 18, 2022 | 34.67 | 34.67 | 33.83 | 34.28 | 37,297 | -0.61(-1.75%) |
Apr 14, 2022 | 36.16 | 36.16 | 34.86 | 34.89 | 24,756 | -1.31(-3.62%) |
Apr 13, 2022 | 35.13 | 36.32 | 34.87 | 36.20 | 29,507 | +1.12(+3.19%) |
Apr 12, 2022 | 36.19 | 36.57 | 34.92 | 35.08 | 37,242 | -0.35(-0.99%) |
Apr 11, 2022 | 35.26 | 35.88 | 34.88 | 35.43 | 53,779 | -0.36(-1.01%) |
Apr 08, 2022 | 36.34 | 36.41 | 35.74 | 35.79 | 134,983 | -0.75(-2.05%) |
Apr 07, 2022 | 36.67 | 37.17 | 35.78 | 36.54 | 52,655 | -0.35(-0.95%) |
Apr 06, 2022 | 37.62 | 37.62 | 36.32 | 36.89 | 70,556 | -1.62(-4.21%) |
Apr 05, 2022 | 39.91 | 39.92 | 38.29 | 38.51 | 34,257 | -1.43(-3.58%) |
Apr 04, 2022 | 38.69 | 39.94 | 38.69 | 39.94 | 49,326 | +1.77(+4.64%) |
Apr 01, 2022 | 38.08 | 38.66 | 37.75 | 38.17 | 29,881 | +0.54(+1.44%) |
Mar 31, 2022 | 38.50 | 38.50 | 37.54 | 37.63 | 53,587 | -0.95(-2.46%) |
Mar 30, 2022 | 39.26 | 39.73 | 38.42 | 38.58 | 26,689 | -1.10(-2.77%) |
Mar 29, 2022 | 39.05 | 39.92 | 38.61 | 39.68 | 160,044 | +1.49(+3.90%) |
Mar 28, 2022 | 37.33 | 38.28 | 37.04 | 38.19 | 136,054 | +0.94(+2.52%) |
Mar 25, 2022 | 38.24 | 38.24 | 36.71 | 37.25 | 50,308 | -1.04(-2.72%) |
Mar 24, 2022 | 38.20 | 38.31 | 37.20 | 38.29 | 52,581 | +0.17(+0.45%) |
Mar 23, 2022 | 37.92 | 39.06 | 37.49 | 38.12 | 41,037 | -0.48(-1.24%) |
Mar 22, 2022 | 37.40 | 38.86 | 37.40 | 38.60 | 71,733 | +1.50(+4.04%) |
Mar 21, 2022 | 37.63 | 37.71 | 36.46 | 37.10 | 34,262 | -1.08(-2.83%) |
Mar 18, 2022 | 36.24 | 38.25 | 36.24 | 38.18 | 65,231 | +1.66(+4.55%) |
Mar 17, 2022 | 35.43 | 36.58 | 35.15 | 36.52 | 28,001 | +0.69(+1.93%) |
Mar 16, 2022 | 34.15 | 35.96 | 34.08 | 35.83 | 94,351 | +3.36(+10.35%) |
Mar 15, 2022 | 31.61 | 32.54 | 31.31 | 32.47 | 99,683 | +0.92(+2.92%) |
Mar 14, 2022 | 32.67 | 33.13 | 31.46 | 31.55 | 102,673 | -1.64(-4.94%) |
Mar 11, 2022 | 35.01 | 35.01 | 33.16 | 33.19 | 66,478 | -1.51(-4.35%) |
Mar 10, 2022 | 34.95 | 35.00 | 34.23 | 34.70 | 41,135 | -1.11(-3.10%) |
Mar 09, 2022 | 34.95 | 35.97 | 34.88 | 35.81 | 46,911 | +2.08(+6.17%) |
Mar 08, 2022 | 33.66 | 34.76 | 33.09 | 33.73 | 75,310 | -0.03(-0.09%) |
Mar 07, 2022 | 35.66 | 36.09 | 33.76 | 33.76 | 82,164 | -2.11(-5.88%) |
Mar 04, 2022 | 36.94 | 37.43 | 35.65 | 35.87 | 84,749 | -1.48(-3.96%) |
Mar 03, 2022 | 39.13 | 39.13 | 37.10 | 37.35 | 23,922 | -1.74(-4.45%) |
Mar 02, 2022 | 39.24 | 39.24 | 38.22 | 39.09 | 33,833 | +0.15(+0.39%) |
Mar 01, 2022 | 39.47 | 40.11 | 38.75 | 38.94 | 30,778 | -0.57(-1.44%) |
Feb 28, 2022 | 39.22 | 40.00 | 38.83 | 39.51 | 32,630 | +0.40(+1.02%) |
Feb 25, 2022 | 38.75 | 39.11 | 38.28 | 39.11 | 52,290 | +0.49(+1.27%) |
Feb 24, 2022 | 34.93 | 38.66 | 34.88 | 38.62 | 129,542 | +1.94(+5.29%) |
Feb 23, 2022 | 38.31 | 38.44 | 36.62 | 36.68 | 151,861 | -1.16(-3.07%) |
Feb 22, 2022 | 38.13 | 38.75 | 37.60 | 37.84 | 148,082 | -0.78(-2.02%) |
Feb 18, 2022 | 38.62 | 0 | -1.39(-3.47%) | |||
Feb 17, 2022 | 41.29 | 41.55 | 40.00 | 40.01 | 59,213 | -1.86(-4.44%) |
Feb 16, 2022 | 41.96 | 41.99 | 41.31 | 41.87 | 41,984 | -0.85(-1.99%) |
Feb 15, 2022 | 41.97 | 42.75 | 41.73 | 42.72 | 25,758 | +1.53(+3.72%) |
Feb 14, 2022 | 40.92 | 41.87 | 40.86 | 41.19 | 29,519 | -0.05(-0.13%) |
Feb 11, 2022 | 42.89 | 42.96 | 40.95 | 41.24 | 73,625 | -1.55(-3.62%) |
Feb 10, 2022 | 42.20 | 43.98 | 42.19 | 42.79 | 63,408 | -0.49(-1.13%) |
Feb 09, 2022 | 42.40 | 43.33 | 42.23 | 43.28 | 44,907 | +1.65(+3.96%) |
Feb 08, 2022 | 40.74 | 41.67 | 40.55 | 41.63 | 28,998 | +0.63(+1.54%) |
Feb 07, 2022 | 41.45 | 42.21 | 40.98 | 41.00 | 40,471 | -0.41(-0.99%) |
Feb 04, 2022 | 39.97 | 41.82 | 39.76 | 41.41 | 75,603 | +1.95(+4.94%) |
Feb 03, 2022 | 40.02 | 39.36 | 39.46 | 91,173 | -2.29(-5.49%) | |
Feb 02, 2022 | 43.14 | 43.14 | 41.45 | 41.75 | 92,424 | -0.85(-2.00%) |
Feb 01, 2022 | 42.43 | 42.67 | 41.48 | 42.60 | 55,615 | +0.64(+1.53%) |
Jan 31, 2022 | 39.86 | 42.02 | 41.96 | 146,885 | +2.51(+6.36%) | |
Jan 28, 2022 | 38.27 | 39.48 | 37.58 | 39.45 | 114,700 | +1.17(+3.06%) |
Jan 27, 2022 | 39.22 | 39.71 | 38.18 | 38.28 | 95,777 | -0.59(-1.52%) |
Jan 26, 2022 | 40.64 | 40.74 | 38.63 | 38.87 | 120,158 | -0.64(-1.62%) |
Jan 25, 2022 | 39.94 | 40.55 | 39.10 | 39.51 | 194,313 | -1.39(-3.40%) |
Jan 24, 2022 | 39.20 | 40.93 | 37.90 | 40.90 | 192,687 | +0.29(+0.71%) |
Jan 21, 2022 | 42.02 | 42.24 | 40.52 | 40.61 | 171,182 | -1.81(-4.27%) |
Jan 20, 2022 | 43.17 | 44.23 | 42.42 | 42.42 | 61,029 | -0.04(-0.09%) |
Jan 19, 2022 | 42.99 | 43.65 | 42.41 | 42.46 | 133,445 | -0.25(-0.59%) |
Jan 18, 2022 | 43.01 | 43.73 | 42.60 | 42.71 | 77,961 | -1.22(-2.78%) |
Jan 14, 2022 | 43.93 | 0 | -0.08(-0.18%) | |||
Jan 13, 2022 | 46.09 | 46.09 | 43.97 | 44.01 | 63,821 | -2.02(-4.39%) |
Jan 12, 2022 | 46.68 | 46.98 | 45.70 | 46.03 | 90,461 | +0.08(+0.17%) |
Jan 11, 2022 | 44.76 | 46.14 | 44.56 | 45.95 | 94,865 | +1.21(+2.71%) |
Jan 10, 2022 | 43.86 | 44.74 | 42.84 | 44.74 | 146,142 | +0.11(+0.25%) |
Jan 07, 2022 | 44.88 | 45.73 | 44.35 | 44.63 | 94,397 | -0.28(-0.62%) |
Jan 06, 2022 | 44.51 | 45.58 | 43.91 | 44.91 | 126,169 | +0.17(+0.38%) |
Jan 05, 2022 | 46.44 | 46.79 | 44.72 | 44.74 | 248,394 | -2.30(-4.89%) |
Jan 04, 2022 | 48.64 | 48.70 | 46.23 | 47.04 | 88,626 | -1.82(-3.72%) |
Jan 03, 2022 | 49.31 | 49.53 | 48.29 | 48.86 | 131,876 | -0.37(-0.75%) |
Dec 31, 2021 | 49.64 | 50.00 | 49.23 | 49.23 | 53,174 | -0.55(-1.10%) |
Dec 30, 2021 | 48.85 | 50.32 | 48.85 | 49.78 | 100,029 | +0.90(+1.84%) |
Dec 29, 2021 | 49.18 | 49.18 | 48.42 | 48.88 | 110,859 | -0.37(-0.75%) |
Dec 28, 2021 | 49.93 | 50.07 | 49.18 | 49.25 | 85,233 | -0.73(-1.46%) |
Dec 27, 2021 | 49.86 | 50.20 | 49.84 | 49.98 | 91,999 | +0.21(+0.42%) |
Dec 23, 2021 | 49.40 | 49.94 | 49.06 | 49.77 | 78,043 | +0.34(+0.69%) |
Dec 22, 2021 | 49.07 | 49.62 | 48.97 | 49.43 | 33,962 | +0.19(+0.39%) |
Dec 21, 2021 | 47.83 | 49.31 | 47.50 | 49.24 | 59,207 | +2.07(+4.39%) |
Dec 20, 2021 | 46.99 | 47.56 | 46.80 | 47.17 | 85,958 | -0.77(-1.61%) |
Dec 17, 2021 | 46.66 | 48.10 | 46.14 | 47.94 | 122,477 | +0.60(+1.27%) |
Dec 16, 2021 | 49.11 | 49.16 | 46.90 | 47.34 | 192,495 | -1.50(-3.07%) |
Dec 15, 2021 | 47.84 | 48.91 | 46.98 | 48.84 | 95,236 | +0.58(+1.20%) |
Dec 14, 2021 | 48.16 | 48.55 | 47.65 | 48.26 | 84,905 | -1.06(-2.15%) |
Dec 13, 2021 | 49.75 | 50.17 | 48.79 | 49.32 | 100,247 | -0.67(-1.34%) |
Dec 10, 2021 | 50.69 | 51.15 | 49.64 | 49.99 | 73,432 | -0.28(-0.56%) |
Dec 09, 2021 | 51.65 | 51.91 | 50.11 | 50.27 | 162,190 | -1.43(-2.77%) |
Dec 08, 2021 | 50.78 | 51.91 | 50.21 | 51.70 | 67,349 | +0.99(+1.95%) |
Dec 07, 2021 | 50.00 | 51.02 | 49.90 | 50.71 | 72,772 | +2.22(+4.58%) |
Dec 06, 2021 | 47.79 | 48.58 | 46.81 | 48.49 | 102,906 | +0.27(+0.56%) |
Dec 03, 2021 | 49.91 | 50.01 | 47.42 | 48.22 | 112,970 | -2.00(-3.98%) |
Dec 02, 2021 | 49.82 | 50.65 | 49.38 | 50.22 | 109,657 | +0.43(+0.86%) |
Dec 01, 2021 | 52.81 | 52.81 | 49.74 | 49.79 | 105,057 | -2.32(-4.45%) |
Nov 30, 2021 | 53.27 | 53.85 | 51.75 | 52.11 | 50,706 | -1.38(-2.58%) |
Nov 29, 2021 | 53.59 | 53.71 | 52.91 | 53.49 | 44,687 | +0.34(+0.64%) |
Nov 26, 2021 | 53.35 | 53.77 | 52.86 | 53.15 | 50,179 | -0.87(-1.61%) |
Nov 24, 2021 | 52.67 | 54.11 | 52.53 | 54.02 | 48,666 | +0.77(+1.45%) |
Nov 23, 2021 | 53.63 | 54.19 | 52.66 | 53.25 | 52,254 | -0.94(-1.73%) |
Nov 22, 2021 | 56.43 | 56.43 | 53.90 | 54.19 | 77,364 | -2.32(-4.11%) |
Nov 19, 2021 | 56.99 | 57.39 | 56.49 | 56.51 | 96,916 | -0.33(-0.58%) |
Nov 18, 2021 | 57.13 | 56.84 | 56.42 | 56.84 | 30,336 | -0.47(-0.82%) |
Nov 17, 2021 | 57.99 | 58.00 | 57.11 | 57.31 | 37,010 | -0.79(-1.36%) |
Nov 16, 2021 | 57.57 | 58.12 | 57.43 | 58.10 | 48,166 | +0.57(+0.99%) |
Nov 15, 2021 | 57.90 | 58.00 | 57.32 | 57.53 | 56,603 | -0.15(-0.26%) |
Nov 12, 2021 | 56.74 | 57.69 | 56.74 | 57.68 | 48,509 | +1.23(+2.18%) |
Nov 11, 2021 | 56.45 | 56.84 | 56.43 | 56.45 | 31,681 | +0.53(+0.95%) |
Nov 10, 2021 | 56.91 | 55.92 | 58,281 | -1.48(-2.58%) | ||
Nov 09, 2021 | 57.17 | 57.65 | 56.66 | 57.40 | 56,404 | +0.54(+0.95%) |
Nov 08, 2021 | 56.54 | 56.99 | 56.52 | 56.86 | 49,613 | +0.60(+1.07%) |
Nov 05, 2021 | 56.83 | 56.92 | 56.05 | 56.26 | 55,605 | -0.06(-0.11%) |
Nov 04, 2021 | 56.30 | 56.65 | 55.98 | 56.32 | 118,789 | +0.26(+0.46%) |
Nov 03, 2021 | 56.04 | 56.14 | 55.55 | 56.06 | 49,176 | -0.16(-0.28%) |
Nov 02, 2021 | 56.57 | 56.62 | 55.96 | 56.22 | 81,941 | -0.54(-0.95%) |
Nov 01, 2021 | 56.41 | 56.83 | 56.30 | 56.76 | 47,862 | +0.46(+0.82%) |
Oct 29, 2021 | 55.80 | 56.30 | 55.80 | 56.30 | 49,388 | -0.06(-0.11%) |
Oct 28, 2021 | 55.77 | 56.50 | 55.46 | 56.36 | 40,153 | +0.54(+0.97%) |
Oct 27, 2021 | 56.20 | 56.73 | 55.79 | 55.82 | 95,402 | -0.51(-0.91%) |
Oct 26, 2021 | 57.27 | 56.33 | 40,394 | -0.73(-1.28%) | ||
Oct 25, 2021 | 56.87 | 57.21 | 56.39 | 57.06 | 51,059 | +0.05(+0.08%) |
Oct 22, 2021 | 57.54 | 57.65 | 56.80 | 57.02 | 35,490 | -1.05(-1.82%) |
Oct 21, 2021 | 57.32 | 58.25 | 57.27 | 58.07 | 76,711 | +0.53(+0.92%) |
Oct 20, 2021 | 57.86 | 58.03 | 57.25 | 57.54 | 68,895 | -0.01(-0.02%) |
Oct 19, 2021 | 57.22 | 57.73 | 57.13 | 57.55 | 59,407 | +0.66(+1.16%) |
Oct 18, 2021 | 55.82 | 56.91 | 55.82 | 56.89 | 107,832 | +0.73(+1.30%) |
Oct 15, 2021 | 56.11 | 56.28 | 55.80 | 56.16 | 38,298 | +0.35(+0.63%) |
Oct 14, 2021 | 55.81 | 56.01 | 55.59 | 55.81 | 107,130 | +0.59(+1.07%) |
Oct 13, 2021 | 54.32 | 55.23 | 54.32 | 55.22 | 59,768 | +1.39(+2.58%) |
Oct 12, 2021 | 53.67 | 54.10 | 53.45 | 53.83 | 49,323 | +0.40(+0.75%) |
Oct 11, 2021 | 53.74 | 54.19 | 53.36 | 53.43 | 39,169 | -0.40(-0.73%) |
Oct 08, 2021 | 54.43 | 54.58 | 53.81 | 53.83 | 26,819 | -0.27(-0.51%) |
Oct 07, 2021 | 53.71 | 54.51 | 53.71 | 54.10 | 65,523 | +1.18(+2.23%) |
Oct 06, 2021 | 51.73 | 53.13 | 51.73 | 52.92 | 62,618 | +0.37(+0.70%) |
Oct 05, 2021 | 51.80 | 53.53 | 51.80 | 52.55 | 180,850 | +0.85(+1.64%) |
Oct 04, 2021 | 52.90 | 52.90 | 51.23 | 51.70 | 86,470 | -1.62(-3.04%) |
Oct 01, 2021 | 53.04 | 53.44 | 52.39 | 53.32 | 59,567 | +0.36(+0.68%) |
Sep 30, 2021 | 52.80 | 53.29 | 52.77 | 52.96 | 20,204 | +0.44(+0.84%) |
Sep 29, 2021 | 53.38 | 53.60 | 52.50 | 52.52 | 54,731 | -0.71(-1.33%) |
Sep 28, 2021 | 54.46 | 54.55 | 53.06 | 53.23 | 65,345 | -2.12(-3.83%) |
Sep 27, 2021 | 55.38 | 55.38 | 54.78 | 55.35 | 41,472 | -0.54(-0.97%) |
Sep 24, 2021 | 55.68 | 55.89 | 55.26 | 55.89 | 31,482 | -0.36(-0.64%) |
Sep 23, 2021 | 55.97 | 56.32 | 55.78 | 56.25 | 95,614 | +0.68(+1.22%) |
Sep 22, 2021 | 54.88 | 55.80 | 54.78 | 55.57 | 146,860 | +0.78(+1.42%) |
Sep 21, 2021 | 54.79 | 55.03 | 54.43 | 54.79 | 66,958 | +0.39(+0.72%) |
Sep 20, 2021 | 54.47 | 55.00 | 53.58 | 54.40 | 155,767 | -1.59(-2.84%) |
Sep 17, 2021 | 56.22 | 56.29 | 55.66 | 55.99 | 72,090 | -0.07(-0.12%) |
Sep 16, 2021 | 55.38 | 56.13 | 55.27 | 56.06 | 45,478 | +0.27(+0.48%) |
Sep 15, 2021 | 55.55 | 55.83 | 55.10 | 55.79 | 35,488 | +0.01(+0.02%) |
Sep 14, 2021 | 55.98 | 56.14 | 55.66 | 55.78 | 39,908 | -0.18(-0.32%) |
Sep 13, 2021 | 56.50 | 56.50 | 55.24 | 55.96 | 51,042 | -0.45(-0.81%) |
Sep 10, 2021 | 57.31 | 57.34 | 56.41 | 56.41 | 39,083 | -0.47(-0.82%) |
Sep 09, 2021 | 56.77 | 57.22 | 56.66 | 56.88 | 42,520 | -0.25(-0.44%) |
Sep 08, 2021 | 57.85 | 57.85 | 56.85 | 57.13 | 70,501 | -0.88(-1.52%) |
Sep 07, 2021 | 57.98 | 58.18 | 57.85 | 58.01 | 52,507 | +0.35(+0.61%) |
Sep 03, 2021 | 57.12 | 57.73 | 57.11 | 57.66 | 46,195 | +0.32(+0.56%) |
Sep 02, 2021 | 57.55 | 57.81 | 57.23 | 57.34 | 53,049 | -0.09(-0.16%) |
Sep 01, 2021 | 56.93 | 57.75 | 56.90 | 57.43 | 90,552 | +0.85(+1.50%) |
Aug 31, 2021 | 56.54 | 56.70 | 56.30 | 56.58 | 79,176 | +0.15(+0.27%) |
Aug 30, 2021 | 56.03 | 56.53 | 55.74 | 56.43 | 115,800 | +0.42(+0.75%) |
Aug 27, 2021 | 55.48 | 56.01 | 55.43 | 56.01 | 34,226 | +0.59(+1.06%) |
Aug 26, 2021 | 55.64 | 56.03 | 55.36 | 55.42 | 29,522 | -0.31(-0.56%) |
Aug 25, 2021 | 55.56 | 55.75 | 55.41 | 55.73 | 57,977 | +0.17(+0.31%) |
Aug 24, 2021 | 54.78 | 55.60 | 54.78 | 55.56 | 73,690 | +1.65(+3.06%) |
Aug 23, 2021 | 52.90 | 54.00 | 52.90 | 53.91 | 71,454 | +1.19(+2.26%) |
Aug 20, 2021 | 52.34 | 52.81 | 52.28 | 52.72 | 51,953 | +0.53(+1.02%) |
Aug 19, 2021 | 52.03 | 52.66 | 52.01 | 52.19 | 68,398 | -0.56(-1.06%) |
Aug 18, 2021 | 52.88 | 53.38 | 52.71 | 52.75 | 51,836 | -0.01(-0.02%) |
Aug 17, 2021 | 52.58 | 53.02 | 52.36 | 52.76 | 85,208 | -0.61(-1.14%) |
Aug 16, 2021 | 53.92 | 53.96 | 52.77 | 53.37 | 165,248 | -1.03(-1.89%) |
Aug 13, 2021 | 54.49 | 54.69 | 54.29 | 54.40 | 55,441 | -0.18(-0.33%) |
Aug 12, 2021 | 54.18 | 54.58 | 54.00 | 54.58 | 38,217 | +0.15(+0.28%) |
Aug 11, 2021 | 54.93 | 54.93 | 54.00 | 54.43 | 41,318 | -0.29(-0.54%) |
Aug 10, 2021 | 55.40 | 55.70 | 54.66 | 54.72 | 62,284 | -0.28(-0.51%) |
Aug 09, 2021 | 54.52 | 55.18 | 54.39 | 55.00 | 42,952 | +0.41(+0.75%) |
Aug 06, 2021 | 55.19 | 55.21 | 54.34 | 54.59 | 71,622 | -0.74(-1.34%) |
Aug 05, 2021 | 54.73 | 55.41 | 54.73 | 55.33 | 75,644 | +0.34(+0.62%) |
Aug 04, 2021 | 54.58 | 55.05 | 54.56 | 54.99 | 53,668 | +0.55(+1.01%) |
Aug 03, 2021 | 54.72 | 54.80 | 53.92 | 54.44 | 41,089 | -0.50(-0.91%) |
Aug 02, 2021 | 54.82 | 55.22 | 54.20 | 54.94 | 55,070 | +0.34(+0.62%) |
Jul 30, 2021 | 54.65 | 55.19 | 54.52 | 54.60 | 46,096 | -1.04(-1.87%) |
Jul 29, 2021 | 55.98 | 56.14 | 55.61 | 55.64 | 54,162 | -0.26(-0.47%) |
Jul 28, 2021 | 55.09 | 56.05 | 54.88 | 55.90 | 203,521 | +1.47(+2.70%) |
Jul 27, 2021 | 54.88 | 55.24 | 53.44 | 54.43 | 95,252 | -1.09(-1.96%) |
Jul 26, 2021 | 55.80 | 55.97 | 55.22 | 55.52 | 172,975 | -0.97(-1.72%) |
Jul 23, 2021 | 56.19 | 56.55 | 55.88 | 56.49 | 61,261 | +0.46(+0.82%) |
Jul 22, 2021 | 55.71 | 56.09 | 55.71 | 56.03 | 57,098 | +0.56(+1.01%) |
Jul 21, 2021 | 54.87 | 55.48 | 54.74 | 55.47 | 35,420 | +0.55(+1.00%) |
Jul 20, 2021 | 54.30 | 55.18 | 53.84 | 54.92 | 84,790 | +0.70(+1.29%) |
Jul 19, 2021 | 53.51 | 54.27 | 53.33 | 54.22 | 53,011 | -0.23(-0.42%) |
Jul 16, 2021 | 55.13 | 55.21 | 54.39 | 54.45 | 46,419 | -0.30(-0.55%) |
Jul 15, 2021 | 55.26 | 55.63 | 54.46 | 54.75 | 58,869 | -0.63(-1.14%) |
Jul 14, 2021 | 56.46 | 56.62 | 55.34 | 55.38 | 43,552 | -0.75(-1.34%) |
Jul 13, 2021 | 56.08 | 56.84 | 56.03 | 56.13 | 117,663 | +0.09(+0.16%) |
Jul 12, 2021 | 56.33 | 56.75 | 55.85 | 56.04 | 61,560 | -0.24(-0.43%) |
Jul 09, 2021 | 55.71 | 56.32 | 55.39 | 56.28 | 56,953 | +0.92(+1.66%) |
Jul 08, 2021 | 55.05 | 55.63 | 54.51 | 55.36 | 100,863 | -0.99(-1.76%) |
Jul 07, 2021 | 57.06 | 57.35 | 56.20 | 56.35 | 90,758 | -0.47(-0.83%) |
Jul 06, 2021 | 56.55 | 56.99 | 56.35 | 56.82 | 72,294 | +0.07(+0.12%) |
Jul 02, 2021 | 56.75 | 56.99 | 56.51 | 56.75 | 76,967 | +0.05(+0.10%) |
Jul 01, 2021 | 57.03 | 57.11 | 56.25 | 56.70 | 47,075 | -0.38(-0.67%) |
Jun 30, 2021 | 57.52 | 57.52 | 56.97 | 57.08 | 55,678 | -0.74(-1.29%) |
Jun 29, 2021 | 57.59 | 57.85 | 57.27 | 57.82 | 97,502 | +0.12(+0.21%) |
Jun 28, 2021 | 57.38 | 57.72 | 57.33 | 57.70 | 144,086 | +0.48(+0.84%) |
Jun 25, 2021 | 57.29 | 57.41 | 56.77 | 57.22 | 87,958 | +0.22(+0.39%) |
Jun 24, 2021 | 56.64 | 57.25 | 56.59 | 57.00 | 107,830 | +0.80(+1.42%) |
Jun 23, 2021 | 55.92 | 56.44 | 55.89 | 56.20 | 60,068 | +0.41(+0.73%) |
Jun 22, 2021 | 55.05 | 55.82 | 55.05 | 55.79 | 81,807 | +0.55(+1.00%) |
Jun 21, 2021 | 55.27 | 55.45 | 54.47 | 55.24 | 97,884 | -0.09(-0.16%) |
Jun 18, 2021 | 55.08 | 55.60 | 55.00 | 55.33 | 78,146 | +0.09(+0.16%) |
Jun 17, 2021 | 53.75 | 55.33 | 53.75 | 55.24 | 107,539 | +1.25(+2.31%) |
Jun 16, 2021 | 53.96 | 54.46 | 53.44 | 53.99 | 65,492 | -0.02(-0.03%) |
Jun 15, 2021 | 54.55 | 54.74 | 53.96 | 54.01 | 49,854 | -0.71(-1.30%) |
Jun 14, 2021 | 54.19 | 54.83 | 54.19 | 54.72 | 61,073 | +0.52(+0.96%) |
Jun 11, 2021 | 53.90 | 54.20 | 53.77 | 54.20 | 78,001 | +0.21(+0.39%) |
Jun 10, 2021 | 53.21 | 54.01 | 53.21 | 53.99 | 84,567 | +0.65(+1.22%) |
Jun 09, 2021 | 53.70 | 53.96 | 53.34 | 53.34 | 64,998 | -0.20(-0.37%) |
Jun 08, 2021 | 53.68 | 54.00 | 53.15 | 53.54 | 49,619 | +0.11(+0.21%) |
Jun 07, 2021 | 52.84 | 53.49 | 52.68 | 53.43 | 73,658 | +0.41(+0.77%) |
Jun 04, 2021 | 52.67 | 53.16 | 52.65 | 53.02 | 69,784 | +0.77(+1.47%) |
Jun 03, 2021 | 52.74 | 52.83 | 52.10 | 52.25 | 83,970 | -1.14(-2.14%) |
Jun 02, 2021 | 53.47 | 53.65 | 53.17 | 53.39 | 64,705 | -0.21(-0.39%) |
Jun 01, 2021 | 53.75 | 53.92 | 53.13 | 53.60 | 110,694 | +0.64(+1.21%) |
May 28, 2021 | 52.92 | 53.40 | 52.92 | 52.96 | 51,912 | +0.17(+0.32%) |
May 27, 2021 | 52.72 | 52.87 | 52.01 | 52.79 | 47,060 | +0.00(+0.00%) |
May 26, 2021 | 52.65 | 52.94 | 52.65 | 52.79 | 41,842 | +0.37(+0.71%) |
May 25, 2021 | 52.56 | 52.85 | 52.31 | 52.42 | 44,227 | +0.29(+0.56%) |
May 24, 2021 | 51.45 | 52.29 | 51.45 | 52.13 | 77,566 | +0.88(+1.72%) |
May 21, 2021 | 51.62 | 51.85 | 51.25 | 51.25 | 69,722 | -0.31(-0.60%) |
May 20, 2021 | 50.65 | 51.68 | 50.65 | 51.56 | 68,209 | +1.28(+2.55%) |
May 19, 2021 | 49.01 | 50.32 | 49.01 | 50.28 | 138,699 | +0.01(+0.02%) |
May 18, 2021 | 50.15 | 50.88 | 50.11 | 50.27 | 105,880 | +0.51(+1.02%) |
May 17, 2021 | 49.68 | 49.92 | 49.20 | 49.76 | 80,292 | -0.03(-0.06%) |
May 14, 2021 | 48.81 | 49.82 | 48.57 | 49.79 | 100,315 | +1.62(+3.36%) |
May 13, 2021 | 49.18 | 49.42 | 47.60 | 48.17 | 168,012 | -0.74(-1.51%) |
May 12, 2021 | 49.77 | 50.10 | 48.70 | 48.91 | 238,415 | -1.69(-3.34%) |
May 11, 2021 | 48.12 | 50.69 | 48.12 | 50.60 | 303,579 | +0.81(+1.63%) |
May 10, 2021 | 51.14 | 51.17 | 49.79 | 49.79 | 219,417 | -2.01(-3.88%) |
May 07, 2021 | 51.77 | 52.54 | 51.63 | 51.80 | 96,283 | +0.66(+1.29%) |
May 06, 2021 | 51.54 | 51.63 | 50.57 | 51.14 | 249,156 | -0.70(-1.35%) |
May 05, 2021 | 52.65 | 53.06 | 51.62 | 51.84 | 182,345 | -0.64(-1.22%) |
May 04, 2021 | 53.23 | 53.30 | 51.64 | 52.48 | 262,400 | -1.47(-2.72%) |