Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.09 | 40.39 | 39.44 | 39.61 | 11,853 | -3.73(-8.62%) |
Apr 28, 2022 | 42.47 | 43.67 | 42.47 | 43.34 | 6,204 | +0.39(+0.92%) |
Apr 27, 2022 | 43.50 | 43.50 | 42.69 | 42.95 | 10,001 | -2.77(-6.05%) |
Apr 26, 2022 | 46.45 | 46.70 | 45.43 | 45.72 | 4,818 | -1.64(-3.47%) |
Apr 25, 2022 | 46.91 | 47.59 | 46.91 | 47.36 | 3,820 | -1.31(-2.70%) |
Apr 22, 2022 | 49.11 | 49.11 | 48.20 | 48.67 | 2,000 | -0.62(-1.25%) |
Apr 21, 2022 | 50.46 | 50.46 | 49.29 | 49.29 | 4,450 | -1.83(-3.58%) |
Apr 20, 2022 | 51.32 | 51.41 | 51.12 | 51.12 | 10,207 | -0.48(-0.94%) |
Apr 19, 2022 | 51.81 | 51.81 | 51.60 | 51.60 | 1,735 | +1.10(+2.19%) |
Apr 18, 2022 | 50.83 | 50.83 | 49.12 | 50.50 | 1,091 | -1.18(-2.28%) |
Apr 14, 2022 | 51.68 | 51.68 | 51.68 | 51.68 | 378 | +0.44(+0.86%) |
Apr 13, 2022 | 51.24 | 51.24 | 51.24 | 51.24 | 913 | +0.75(+1.49%) |
Apr 12, 2022 | 51.09 | 51.33 | 50.49 | 50.49 | 1,807 | +0.58(+1.15%) |
Apr 11, 2022 | 49.91 | 50.58 | 49.91 | 49.91 | 1,397 | -1.48(-2.87%) |
Apr 08, 2022 | 50.62 | 51.39 | 50.62 | 51.39 | 2,066 | -0.97(-1.85%) |
Apr 07, 2022 | 51.76 | 52.36 | 51.76 | 52.36 | 9,405 | +1.08(+2.11%) |
Apr 06, 2022 | 50.97 | 51.28 | 50.97 | 51.28 | 2,542 | -1.99(-3.74%) |
Apr 05, 2022 | 53.30 | 53.30 | 53.27 | 53.27 | 650 | +0.16(+0.30%) |
Apr 04, 2022 | 53.51 | 53.71 | 52.84 | 53.12 | 2,675 | -0.36(-0.68%) |
Apr 01, 2022 | 53.10 | 53.48 | 52.25 | 53.48 | 6,801 | +1.04(+1.98%) |
Mar 31, 2022 | 52.10 | 52.44 | 51.99 | 52.44 | 2,017 | -0.58(-1.09%) |
Mar 30, 2022 | 52.44 | 53.02 | 52.44 | 53.02 | 1,353 | -0.73(-1.36%) |
Mar 29, 2022 | 52.89 | 53.75 | 52.46 | 53.75 | 1,373 | +4.03(+8.12%) |
Mar 28, 2022 | 50.31 | 50.46 | 49.72 | 49.72 | 2,690 | -0.05(-0.11%) |
Mar 25, 2022 | 49.69 | 49.77 | 49.69 | 49.77 | 687 | -2.38(-4.56%) |
Mar 24, 2022 | 51.76 | 52.15 | 51.44 | 52.15 | 1,062 | +0.26(+0.50%) |
Mar 23, 2022 | 51.48 | 52.28 | 51.09 | 51.89 | 2,034 | -1.46(-2.74%) |
Mar 22, 2022 | 52.47 | 53.35 | 52.47 | 53.35 | 13,107 | +1.16(+2.22%) |
Mar 21, 2022 | 51.66 | 52.19 | 51.61 | 52.19 | 38,937 | +0.19(+0.37%) |
Mar 18, 2022 | 50.98 | 52.00 | 50.98 | 52.00 | 8,545 | +1.17(+2.30%) |
Mar 17, 2022 | 50.29 | 50.83 | 50.22 | 50.83 | 4,133 | +2.67(+5.54%) |
Mar 16, 2022 | 48.70 | 48.70 | 48.16 | 48.16 | 4,129 | +1.43(+3.07%) |
Mar 15, 2022 | 46.57 | 47.02 | 46.44 | 46.73 | 5,592 | +1.20(+2.62%) |
Mar 14, 2022 | 45.62 | 46.52 | 45.53 | 45.53 | 7,930 | +0.35(+0.77%) |
Mar 11, 2022 | 46.37 | 46.43 | 44.93 | 45.18 | 4,588 | -0.76(-1.65%) |
Mar 10, 2022 | 46.17 | 46.24 | 45.80 | 45.94 | 3,799 | -0.61(-1.31%) |
Mar 09, 2022 | 46.02 | 46.82 | 45.94 | 46.55 | 4,556 | +2.56(+5.82%) |
Mar 08, 2022 | 44.14 | 44.60 | 43.86 | 43.99 | 5,191 | +0.60(+1.38%) |
Mar 07, 2022 | 43.50 | 43.71 | 42.27 | 43.39 | 4,322 | -0.12(-0.28%) |
Mar 04, 2022 | 43.85 | 44.07 | 43.51 | 43.51 | 4,923 | -2.18(-4.76%) |
Mar 03, 2022 | 46.54 | 46.56 | 45.45 | 45.69 | 5,305 | -0.88(-1.88%) |
Mar 02, 2022 | 46.32 | 47.08 | 46.08 | 46.56 | 6,570 | +0.12(+0.25%) |
Mar 01, 2022 | 46.69 | 47.40 | 46.15 | 46.45 | 1,771 | -0.55(-1.18%) |
Feb 28, 2022 | 46.94 | 47.66 | 46.23 | 47.00 | 3,502 | -0.57(-1.20%) |
Feb 25, 2022 | 48.37 | 48.03 | 47.57 | 47.57 | 3,330 | +2.39(+5.29%) |
Feb 24, 2022 | 44.26 | 45.18 | 44.09 | 45.18 | 1,580 | -0.95(-2.06%) |
Feb 23, 2022 | 46.46 | 46.86 | 46.13 | 46.13 | 2,283 | -2.03(-4.22%) |
Feb 22, 2022 | 48.01 | 48.16 | 47.36 | 48.16 | 3,059 | +0.16(+0.33%) |
Feb 18, 2022 | 48.00 | 0 | -0.84(-1.72%) | |||
Feb 17, 2022 | 49.25 | 49.33 | 48.84 | 48.84 | 1,934 | +0.42(+0.86%) |
Feb 16, 2022 | 48.80 | 48.80 | 48.42 | 48.42 | 1,436 | -0.41(-0.83%) |
Feb 15, 2022 | 49.05 | 49.14 | 48.83 | 48.83 | 3,794 | +1.27(+2.68%) |
Feb 14, 2022 | 47.66 | 47.77 | 47.55 | 47.55 | 2,716 | -0.37(-0.76%) |
Feb 11, 2022 | 47.98 | 48.31 | 47.92 | 47.92 | 14,914 | -0.20(-0.42%) |
Feb 10, 2022 | 47.98 | 49.00 | 47.96 | 48.12 | 7,479 | -1.83(-3.66%) |
Feb 09, 2022 | 49.97 | 49.97 | 49.63 | 49.95 | 4,319 | +1.65(+3.42%) |
Feb 08, 2022 | 48.59 | 48.59 | 47.71 | 48.30 | 8,543 | -1.31(-2.64%) |
Feb 07, 2022 | 49.48 | 49.61 | 49.36 | 49.61 | 2,534 | +0.99(+2.04%) |
Feb 04, 2022 | 48.30 | 48.99 | 48.25 | 48.62 | 2,873 | -1.37(-2.74%) |
Feb 03, 2022 | 50.33 | 49.99 | 49.99 | 3,198 | -2.49(-4.74%) | |
Feb 02, 2022 | 52.36 | 52.48 | 52.30 | 52.48 | 2,046 | +0.99(+1.92%) |
Feb 01, 2022 | 51.23 | 51.49 | 51.16 | 51.49 | 3,217 | +1.59(+3.19%) |
Jan 31, 2022 | 49.40 | 49.90 | 49.40 | 49.90 | 6,898 | +2.11(+4.42%) |
Jan 28, 2022 | 47.63 | 47.95 | 47.40 | 47.79 | 11,950 | +0.44(+0.93%) |
Jan 27, 2022 | 48.00 | 48.15 | 47.23 | 47.35 | 6,160 | -3.72(-7.28%) |
Jan 26, 2022 | 51.29 | 51.29 | 50.90 | 51.07 | 1,545 | +0.26(+0.51%) |
Jan 25, 2022 | 50.25 | 50.81 | 49.85 | 50.81 | 42,569 | +0.58(+1.16%) |
Jan 24, 2022 | 49.02 | 50.23 | 48.75 | 50.23 | 5,205 | -2.77(-5.23%) |
Jan 21, 2022 | 54.11 | 54.11 | 52.84 | 53.00 | 25,380 | -2.46(-4.44%) |
Jan 20, 2022 | 56.28 | 56.28 | 55.31 | 55.46 | 1,684 | -0.61(-1.09%) |
Jan 19, 2022 | 56.36 | 56.70 | 56.00 | 56.07 | 9,277 | +0.84(+1.51%) |
Jan 18, 2022 | 55.91 | 56.25 | 55.23 | 55.23 | 5,074 | -3.41(-5.82%) |
Jan 14, 2022 | 58.65 | 0 | -2.45(-4.01%) | |||
Jan 13, 2022 | 62.43 | 62.43 | 61.10 | 61.10 | 7,050 | -3.09(-4.81%) |
Jan 12, 2022 | 64.05 | 64.20 | 63.85 | 64.19 | 2,444 | +0.94(+1.49%) |
Jan 11, 2022 | 62.58 | 63.25 | 61.97 | 63.25 | 7,636 | +1.29(+2.09%) |
Jan 10, 2022 | 63.31 | 63.34 | 61.61 | 61.96 | 4,095 | -5.21(-7.76%) |
Jan 07, 2022 | 66.75 | 67.38 | 66.75 | 67.17 | 20,861 | +1.51(+2.30%) |
Jan 06, 2022 | 65.69 | 65.80 | 65.60 | 65.66 | 37,071 | -3.34(-4.84%) |
Jan 05, 2022 | 69.46 | 69.46 | 69.00 | 69.00 | 1,599 | -1.22(-1.73%) |
Jan 04, 2022 | 70.60 | 70.60 | 70.22 | 70.22 | 2,806 | -1.23(-1.72%) |
Jan 03, 2022 | 71.35 | 71.45 | 71.35 | 71.45 | 2,080 | -0.63(-0.87%) |
Dec 31, 2021 | 72.08 | 72.08 | 72.08 | 72.08 | 623 | +0.46(+0.64%) |
Dec 30, 2021 | 71.62 | 71.62 | 71.62 | 71.62 | 493 | -0.03(-0.04%) |
Dec 29, 2021 | 71.69 | 71.81 | 71.45 | 71.65 | 1,683 | +0.29(+0.40%) |
Dec 28, 2021 | 71.36 | 71.36 | 71.36 | 71.36 | 781 | +1.66(+2.37%) |
Dec 27, 2021 | 71.44 | 71.44 | 69.71 | 69.71 | 1,090 | +0.79(+1.15%) |
Dec 23, 2021 | 69.05 | 69.39 | 68.46 | 68.92 | 1,238 | +0.47(+0.69%) |
Dec 22, 2021 | 68.41 | 68.45 | 67.60 | 68.45 | 1,228 | +1.11(+1.65%) |
Dec 21, 2021 | 68.40 | 68.40 | 67.34 | 67.34 | 1,758 | +1.34(+2.02%) |
Dec 20, 2021 | 66.70 | 66.70 | 65.72 | 66.00 | 1,439 | -1.31(-1.95%) |
Dec 17, 2021 | 67.45 | 67.49 | 67.31 | 67.31 | 1,339 | -0.53(-0.79%) |
Dec 16, 2021 | 67.87 | 68.05 | 67.52 | 67.85 | 1,466 | +1.90(+2.88%) |
Dec 15, 2021 | 66.45 | 66.45 | 65.95 | 65.95 | 9,470 | -0.06(-0.10%) |
Dec 14, 2021 | 67.10 | 67.10 | 65.81 | 66.02 | 2,947 | -2.89(-4.20%) |
Dec 13, 2021 | 68.47 | 69.06 | 67.80 | 68.91 | 4,971 | -0.26(-0.38%) |
Dec 10, 2021 | 68.38 | 69.17 | 68.10 | 69.17 | 6,176 | +0.48(+0.70%) |
Dec 09, 2021 | 67.85 | 68.80 | 67.85 | 68.69 | 4,064 | +0.06(+0.08%) |
Dec 08, 2021 | 68.91 | 69.65 | 68.63 | 68.63 | 3,721 | +0.93(+1.37%) |
Dec 07, 2021 | 67.55 | 67.70 | 66.97 | 67.70 | 2,970 | +2.11(+3.22%) |
Dec 06, 2021 | 65.62 | 66.00 | 65.14 | 65.59 | 2,866 | +0.52(+0.80%) |
Dec 03, 2021 | 66.00 | 66.74 | 65.07 | 65.07 | 2,881 | -2.19(-3.26%) |
Dec 02, 2021 | 67.05 | 68.10 | 66.78 | 67.26 | 5,328 | -0.46(-0.68%) |
Dec 01, 2021 | 68.65 | 68.65 | 67.72 | 67.72 | 1,935 | -0.72(-1.05%) |
Nov 30, 2021 | 69.05 | 69.05 | 68.37 | 68.44 | 5,066 | +1.63(+2.44%) |
Nov 29, 2021 | 65.70 | 66.83 | 65.65 | 66.81 | 2,777 | +1.45(+2.22%) |
Nov 26, 2021 | 65.23 | 66.06 | 65.23 | 65.36 | 4,887 | -0.59(-0.89%) |
Nov 24, 2021 | 66.74 | 66.74 | 65.95 | 65.95 | 1,046 | -1.52(-2.26%) |
Nov 23, 2021 | 67.83 | 67.83 | 67.47 | 67.47 | 906 | -1.12(-1.64%) |
Nov 22, 2021 | 68.60 | 68.60 | 68.60 | 68.60 | 2,127 | +0.73(+1.08%) |
Nov 19, 2021 | 67.54 | 67.98 | 67.54 | 67.87 | 957 | +0.94(+1.40%) |
Nov 18, 2021 | 67.46 | 66.93 | 66.93 | 66.93 | 2,084 | -0.59(-0.87%) |
Nov 17, 2021 | 66.89 | 67.52 | 66.89 | 67.52 | 1,682 | +0.30(+0.44%) |
Nov 16, 2021 | 66.54 | 67.22 | 66.54 | 67.22 | 1,181 | -0.31(-0.45%) |
Nov 15, 2021 | 67.47 | 67.53 | 67.00 | 67.53 | 1,387 | +0.05(+0.07%) |
Nov 11, 2021 | 67.48 | 67.48 | 67.48 | 145 | +0.21(+0.31%) | |
Nov 09, 2021 | 67.97 | 67.97 | 67.12 | 67.27 | 20,112 | +0.25(+0.37%) |
Nov 08, 2021 | 67.74 | 67.74 | 67.02 | 67.02 | 1,661 | +0.34(+0.51%) |
Nov 05, 2021 | 65.72 | 66.68 | 65.72 | 66.68 | 768 | +0.01(+0.01%) |
Nov 04, 2021 | 65.81 | 67.39 | 65.81 | 66.67 | 956 | -1.19(-1.75%) |
Nov 03, 2021 | 67.30 | 67.95 | 67.12 | 67.86 | 3,176 | -0.01(-0.01%) |
Nov 02, 2021 | 68.72 | 68.72 | 67.87 | 67.87 | 693 | +1.32(+1.98%) |
Nov 01, 2021 | 67.09 | 67.27 | 66.55 | 66.55 | 1,365 | +2.54(+3.97%) |
Oct 29, 2021 | 64.01 | 64.01 | 64.01 | 64.01 | 373 | -1.64(-2.50%) |
Oct 28, 2021 | 65.67 | 65.67 | 65.65 | 65.65 | 588 | +2.58(+4.09%) |
Oct 27, 2021 | 63.25 | 63.07 | 63.07 | 63.07 | 14,681 | -0.43(-0.68%) |
Oct 26, 2021 | 63.55 | 63.75 | 63.00 | 63.50 | 30,406 | +2.24(+3.66%) |
Oct 25, 2021 | 61.35 | 62.20 | 61.10 | 61.26 | 46,022 | -0.09(-0.15%) |
Oct 22, 2021 | 60.90 | 61.95 | 60.90 | 61.35 | 16,676 | +2.91(+4.98%) |
Oct 21, 2021 | 58.80 | 58.89 | 58.44 | 58.44 | 1,362 | -1.46(-2.44%) |
Oct 20, 2021 | 58.95 | 59.90 | 58.95 | 59.90 | 1,055 | +1.40(+2.39%) |
Oct 19, 2021 | 58.60 | 58.80 | 58.50 | 58.50 | 620 | +0.60(+1.04%) |
Oct 18, 2021 | 58.10 | 58.10 | 57.90 | 57.90 | 821 | +0.43(+0.75%) |
Oct 15, 2021 | 57.35 | 57.47 | 57.35 | 57.47 | 556 | +0.63(+1.11%) |
Oct 13, 2021 | 56.84 | 56.84 | 56.84 | 124 | +1.16(+2.08%) | |
Oct 12, 2021 | 55.88 | 56.57 | 55.68 | 55.68 | 1,529 | +1.20(+2.21%) |
Oct 11, 2021 | 55.10 | 55.10 | 54.48 | 54.48 | 538 | +0.45(+0.84%) |
Oct 08, 2021 | 55.00 | 55.53 | 53.88 | 54.02 | 1,060 | -1.08(-1.96%) |
Oct 07, 2021 | 54.78 | 55.10 | 54.78 | 55.10 | 446 | +0.41(+0.75%) |
Oct 06, 2021 | 54.69 | 54.69 | 54.69 | 54.69 | 505 | +1.57(+2.96%) |
Oct 05, 2021 | 53.35 | 53.35 | 53.12 | 53.12 | 1,347 | -1.07(-1.97%) |
Oct 04, 2021 | 53.07 | 54.30 | 53.05 | 54.19 | 2,485 | +1.80(+3.44%) |
Oct 01, 2021 | 53.00 | 53.12 | 52.39 | 52.39 | 1,478 | +0.40(+0.77%) |
Sep 30, 2021 | 52.40 | 52.40 | 51.99 | 51.99 | 442 | +0.89(+1.74%) |
Sep 29, 2021 | 51.92 | 51.92 | 51.10 | 51.10 | 1,830 | -1.42(-2.70%) |
Sep 28, 2021 | 52.86 | 52.92 | 51.56 | 52.52 | 4,149 | -4.38(-7.70%) |
Sep 27, 2021 | 56.00 | 56.90 | 56.00 | 56.90 | 737 | +0.22(+0.39%) |
Sep 24, 2021 | 57.40 | 57.40 | 56.68 | 56.68 | 558 | -1.78(-3.04%) |
Sep 23, 2021 | 57.98 | 58.46 | 57.63 | 58.46 | 10,004 | +2.09(+3.71%) |
Sep 22, 2021 | 56.37 | 56.37 | 56.37 | 56.37 | 421 | +1.07(+1.94%) |
Sep 21, 2021 | 55.36 | 55.36 | 55.30 | 55.30 | 1,433 | +0.80(+1.46%) |
Sep 20, 2021 | 54.50 | 54.50 | 54.50 | 54.50 | 610 | -0.62(-1.12%) |
Sep 17, 2021 | 56.63 | 56.63 | 55.12 | 55.12 | 866 | -0.77(-1.37%) |
Sep 16, 2021 | 56.49 | 56.49 | 55.89 | 55.89 | 1,246 | -0.11(-0.20%) |
Sep 15, 2021 | 56.00 | 56.00 | 55.97 | 56.00 | 11,766 | -0.77(-1.36%) |
Sep 14, 2021 | 56.87 | 56.87 | 56.77 | 56.77 | 481 | -2.24(-3.80%) |
Sep 13, 2021 | 58.93 | 59.01 | 58.09 | 59.01 | 2,471 | -0.39(-0.66%) |
Sep 10, 2021 | 59.15 | 59.48 | 58.82 | 59.40 | 1,663 | +0.00(+0.00%) |
Sep 09, 2021 | 59.13 | 59.40 | 59.13 | 59.40 | 1,486 | -0.55(-0.91%) |
Sep 08, 2021 | 58.75 | 59.95 | 58.75 | 59.95 | 1,561 | -1.01(-1.66%) |
Sep 07, 2021 | 59.73 | 60.96 | 59.73 | 60.96 | 3,305 | +0.83(+1.38%) |
Sep 03, 2021 | 60.13 | 60.45 | 60.13 | 60.13 | 1,572 | -1.08(-1.76%) |
Sep 02, 2021 | 61.21 | 61.21 | 61.21 | 61.21 | 1,261 | +1.18(+1.97%) |
Sep 01, 2021 | 59.95 | 60.03 | 59.95 | 60.03 | 3,326 | -1.47(-2.39%) |
Aug 31, 2021 | 62.45 | 62.45 | 61.50 | 61.50 | 3,790 | +0.97(+1.60%) |
Aug 30, 2021 | 60.07 | 60.77 | 60.07 | 60.53 | 4,348 | +0.93(+1.56%) |
Aug 27, 2021 | 59.41 | 60.05 | 58.97 | 59.60 | 1,713 | +0.50(+0.85%) |
Aug 26, 2021 | 58.25 | 59.10 | 58.25 | 59.10 | 750 | +0.61(+1.04%) |
Aug 25, 2021 | 58.49 | 58.49 | 58.49 | 58.49 | 660 | -1.51(-2.52%) |
Aug 24, 2021 | 59.84 | 60.00 | 59.84 | 60.00 | 709 | +1.94(+3.34%) |
Aug 23, 2021 | 58.06 | 58.06 | 58.06 | 58.06 | 943 | -0.19(-0.32%) |
Aug 20, 2021 | 58.25 | 58.25 | 58.25 | 58.25 | 680 | +1.28(+2.26%) |
Aug 19, 2021 | 56.49 | 57.55 | 56.49 | 56.97 | 1,582 | -1.29(-2.22%) |
Aug 18, 2021 | 59.27 | 59.27 | 58.26 | 58.26 | 1,651 | +0.23(+0.40%) |
Aug 17, 2021 | 60.50 | 60.50 | 57.98 | 58.03 | 1,395 | -1.77(-2.96%) |
Aug 16, 2021 | 59.80 | 59.80 | 59.80 | 59.80 | 822 | +0.35(+0.59%) |
Aug 13, 2021 | 59.25 | 59.55 | 59.25 | 59.45 | 914 | +1.44(+2.47%) |
Aug 12, 2021 | 58.02 | 58.02 | 58.02 | 58.02 | 466 | -0.51(-0.86%) |
Aug 11, 2021 | 57.35 | 58.52 | 57.35 | 58.52 | 408 | -0.31(-0.54%) |
Aug 10, 2021 | 59.70 | 59.70 | 58.84 | 58.84 | 1,222 | +1.72(+3.00%) |
Aug 09, 2021 | 57.12 | 57.12 | 57.12 | 57.12 | 436 | -3.41(-5.63%) |
Aug 06, 2021 | 59.40 | 60.53 | 57.56 | 60.53 | 870 | -0.34(-0.56%) |
Aug 05, 2021 | 60.30 | 60.88 | 60.08 | 60.87 | 1,588 | +1.34(+2.25%) |
Aug 04, 2021 | 60.00 | 60.00 | 59.53 | 59.53 | 959 | -0.12(-0.20%) |
Aug 03, 2021 | 58.20 | 60.00 | 58.20 | 59.65 | 1,476 | +2.60(+4.56%) |
Aug 02, 2021 | 56.81 | 59.00 | 56.81 | 57.05 | 774 | +0.02(+0.04%) |
Jul 30, 2021 | 57.03 | 57.03 | 57.03 | 57.03 | 568 | -0.95(-1.64%) |
Jul 29, 2021 | 57.40 | 57.98 | 56.82 | 57.98 | 813 | +0.59(+1.03%) |
Jul 28, 2021 | 57.40 | 57.40 | 57.39 | 57.39 | 1,089 | -0.16(-0.27%) |
Jul 27, 2021 | 57.55 | 57.55 | 57.55 | 57.55 | 454 | -1.14(-1.95%) |
Jul 26, 2021 | 58.69 | 58.69 | 58.69 | 58.69 | 712 | +0.78(+1.35%) |
Jul 23, 2021 | 57.90 | 57.91 | 57.90 | 57.91 | 1,453 | +0.76(+1.33%) |
Jul 22, 2021 | 57.40 | 57.50 | 57.15 | 57.15 | 6,495 | +0.15(+0.26%) |
Jul 21, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 364 | +1.58(+2.86%) |
Jul 20, 2021 | 55.79 | 55.79 | 55.26 | 55.42 | 1,408 | +0.02(+0.03%) |
Jul 19, 2021 | 55.00 | 55.40 | 55.00 | 55.40 | 1,928 | -1.35(-2.39%) |
Jul 16, 2021 | 56.75 | 56.75 | 56.75 | 56.75 | 307 | -0.30(-0.52%) |
Jul 15, 2021 | 55.92 | 57.81 | 55.92 | 57.05 | 888 | -1.00(-1.72%) |
Jul 14, 2021 | 58.05 | 58.10 | 58.05 | 58.05 | 2,040 | +0.92(+1.62%) |
Jul 13, 2021 | 57.30 | 57.30 | 56.55 | 57.12 | 801 | -0.42(-0.74%) |
Jul 12, 2021 | 56.55 | 57.82 | 56.55 | 57.55 | 939 | +0.65(+1.14%) |
Jul 09, 2021 | 56.90 | 56.90 | 56.90 | 56.90 | 294 | +2.17(+3.96%) |
Jul 08, 2021 | 56.19 | 56.51 | 54.73 | 54.73 | 2,092 | -1.20(-2.15%) |
Jul 07, 2021 | 57.28 | 57.28 | 54.48 | 55.93 | 4,970 | -1.52(-2.65%) |
Jul 06, 2021 | 57.36 | 57.45 | 55.99 | 57.45 | 1,700 | +2.40(+4.36%) |
Jul 02, 2021 | 56.00 | 56.00 | 55.05 | 55.05 | 1,258 | -1.60(-2.82%) |
Jul 01, 2021 | 55.70 | 56.65 | 55.70 | 56.65 | 19,727 | +1.11(+2.00%) |
Jun 30, 2021 | 54.82 | 56.28 | 54.82 | 55.53 | 583 | -2.56(-4.40%) |
Jun 29, 2021 | 55.76 | 58.09 | 55.76 | 58.09 | 842 | +1.00(+1.75%) |
Jun 28, 2021 | 55.43 | 58.10 | 55.43 | 57.09 | 5,910 | +1.92(+3.48%) |
Jun 25, 2021 | 55.37 | 55.37 | 55.17 | 55.17 | 584 | -1.16(-2.06%) |
Jun 24, 2021 | 57.50 | 57.50 | 56.33 | 56.33 | 614 | -0.90(-1.58%) |
Jun 23, 2021 | 56.35 | 57.23 | 56.35 | 57.23 | 619 | +0.99(+1.76%) |
Jun 22, 2021 | 56.24 | 56.24 | 56.24 | 56.24 | 331 | +1.24(+2.26%) |
Jun 21, 2021 | 54.50 | 55.00 | 54.50 | 55.00 | 1,262 | +1.70(+3.19%) |
Jun 18, 2021 | 52.64 | 53.30 | 52.64 | 53.30 | 974 | +0.39(+0.74%) |
Jun 17, 2021 | 52.91 | 52.91 | 52.91 | 52.91 | 824 | -1.89(-3.45%) |
Jun 16, 2021 | 54.55 | 55.00 | 53.21 | 54.80 | 1,595 | -0.20(-0.36%) |
Jun 15, 2021 | 55.00 | 55.00 | 54.50 | 55.00 | 687 | +0.01(+0.02%) |
Jun 14, 2021 | 54.22 | 54.99 | 53.49 | 54.99 | 958 | +2.09(+3.95%) |
Jun 11, 2021 | 53.73 | 55.00 | 52.47 | 52.90 | 2,279 | -1.49(-2.74%) |
Jun 10, 2021 | 54.39 | 54.39 | 54.39 | 54.39 | 499 | +1.94(+3.70%) |
Jun 09, 2021 | 54.60 | 54.60 | 52.45 | 52.45 | 822 | +0.73(+1.41%) |
Jun 08, 2021 | 54.50 | 54.50 | 51.72 | 51.72 | 651 | -1.09(-2.06%) |
Jun 07, 2021 | 52.67 | 54.20 | 52.67 | 52.81 | 2,397 | +0.21(+0.41%) |
Jun 04, 2021 | 53.51 | 53.51 | 52.60 | 52.60 | 633 | +0.92(+1.78%) |
Jun 03, 2021 | 50.79 | 51.67 | 50.79 | 51.67 | 1,912 | -2.98(-5.44%) |
Jun 02, 2021 | 52.25 | 54.65 | 52.25 | 54.65 | 1,206 | +1.20(+2.25%) |
Jun 01, 2021 | 53.45 | 53.45 | 53.45 | 53.45 | 1,001 | +0.00(+0.00%) |
May 28, 2021 | 50.86 | 53.45 | 50.86 | 53.45 | 827 | +3.50(+7.01%) |
May 27, 2021 | 51.80 | 51.80 | 49.95 | 49.95 | 3,166 | +0.76(+1.55%) |
May 26, 2021 | 49.49 | 51.30 | 49.19 | 49.19 | 687 | -1.85(-3.63%) |
May 25, 2021 | 50.34 | 51.40 | 50.21 | 51.04 | 1,748 | +2.64(+5.46%) |
May 24, 2021 | 50.55 | 50.55 | 48.40 | 48.40 | 941 | -1.60(-3.20%) |
May 20, 2021 | 50.00 | 50.00 | 50.00 | 367 | +1.66(+3.44%) | |
May 19, 2021 | 48.34 | 48.34 | 48.34 | 48.34 | 463 | -0.55(-1.13%) |
May 18, 2021 | 47.60 | 49.95 | 47.60 | 48.88 | 926 | -0.41(-0.82%) |
May 17, 2021 | 47.50 | 49.30 | 46.46 | 49.29 | 850 | +1.34(+2.79%) |
May 13, 2021 | 47.95 | 47.95 | 47.95 | 676 | +2.15(+4.69%) | |
May 12, 2021 | 46.55 | 46.73 | 45.80 | 45.80 | 974 | -1.70(-3.58%) |
May 11, 2021 | 49.35 | 49.49 | 46.11 | 47.50 | 3,072 | -2.04(-4.12%) |
May 10, 2021 | 49.08 | 49.54 | 49.08 | 49.54 | 939 | +0.00(+0.00%) |
May 07, 2021 | 48.56 | 49.54 | 48.56 | 49.54 | 560 | +2.73(+5.83%) |
May 06, 2021 | 47.41 | 48.10 | 46.81 | 46.81 | 1,788 | -1.68(-3.46%) |
May 05, 2021 | 47.93 | 48.59 | 47.93 | 48.49 | 2,983 | +0.30(+0.62%) |
May 04, 2021 | 49.41 | 50.93 | 48.19 | 48.19 | 693 | -2.00(-3.98%) |