Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.05 | 61.30 | 58.93 | 59.16 | 24,039 | -0.83(-1.38%) |
Apr 28, 2022 | 58.80 | 60.69 | 58.49 | 59.99 | 28,900 | +1.68(+2.88%) |
Apr 27, 2022 | 58.83 | 59.12 | 56.79 | 58.31 | 61,202 | -0.13(-0.22%) |
Apr 26, 2022 | 60.89 | 60.95 | 58.36 | 58.44 | 36,396 | -1.83(-3.04%) |
Apr 25, 2022 | 58.35 | 60.83 | 57.33 | 60.27 | 80,081 | +0.59(+0.99%) |
Apr 22, 2022 | 62.69 | 63.02 | 59.41 | 59.68 | 87,583 | -2.18(-3.52%) |
Apr 21, 2022 | 70.21 | 70.36 | 61.78 | 61.86 | 84,826 | -8.35(-11.89%) |
Apr 20, 2022 | 71.14 | 71.25 | 68.05 | 70.21 | 70,719 | -1.49(-2.08%) |
Apr 19, 2022 | 69.16 | 71.70 | 68.53 | 71.70 | 95,012 | +2.70(+3.91%) |
Apr 18, 2022 | 67.09 | 69.49 | 67.09 | 69.00 | 57,571 | +1.68(+2.50%) |
Apr 14, 2022 | 67.32 | 0 | +1.11(+1.68%) | |||
Apr 13, 2022 | 65.01 | 67.12 | 65.01 | 66.21 | 35,349 | +1.14(+1.75%) |
Apr 12, 2022 | 64.45 | 65.51 | 63.77 | 65.07 | 32,432 | +0.44(+0.68%) |
Apr 11, 2022 | 65.17 | 65.81 | 63.83 | 64.63 | 25,185 | -0.50(-0.77%) |
Apr 08, 2022 | 65.03 | 65.59 | 64.97 | 65.13 | 26,099 | +0.28(+0.43%) |
Apr 07, 2022 | 63.32 | 65.22 | 62.83 | 64.85 | 29,472 | +1.70(+2.69%) |
Apr 06, 2022 | 62.27 | 63.64 | 62.06 | 63.15 | 43,950 | +0.89(+1.43%) |
Apr 05, 2022 | 64.96 | 65.74 | 62.08 | 62.26 | 49,116 | -2.53(-3.90%) |
Apr 04, 2022 | 64.48 | 65.16 | 64.19 | 64.79 | 44,286 | +0.62(+0.97%) |
Apr 01, 2022 | 62.93 | 64.37 | 62.92 | 64.17 | 52,904 | +1.49(+2.38%) |
Mar 31, 2022 | 62.57 | 63.49 | 62.57 | 62.68 | 74,757 | +0.11(+0.18%) |
Mar 30, 2022 | 62.59 | 63.55 | 62.04 | 62.57 | 49,715 | -0.32(-0.51%) |
Mar 29, 2022 | 62.97 | 63.09 | 62.00 | 62.89 | 93,788 | -0.10(-0.16%) |
Mar 28, 2022 | 63.50 | 64.08 | 62.32 | 62.99 | 44,243 | -0.26(-0.41%) |
Mar 25, 2022 | 63.30 | 63.81 | 63.12 | 63.25 | 45,255 | -0.13(-0.21%) |
Mar 24, 2022 | 62.14 | 63.93 | 62.05 | 63.38 | 74,846 | +1.37(+2.21%) |
Mar 23, 2022 | 60.15 | 62.36 | 59.54 | 62.01 | 62,774 | +2.46(+4.13%) |
Mar 22, 2022 | 60.49 | 60.49 | 59.51 | 59.55 | 66,986 | -0.22(-0.37%) |
Mar 21, 2022 | 59.80 | 60.41 | 59.25 | 59.77 | 65,930 | +0.33(+0.56%) |
Mar 18, 2022 | 59.69 | 60.93 | 59.34 | 59.44 | 82,761 | -0.41(-0.69%) |
Mar 17, 2022 | 56.99 | 60.28 | 56.99 | 59.85 | 100,928 | +2.51(+4.38%) |
Mar 16, 2022 | 57.67 | 58.61 | 56.54 | 57.34 | 67,726 | -0.32(-0.55%) |
Mar 15, 2022 | 57.60 | 58.16 | 55.79 | 57.66 | 55,963 | +0.19(+0.33%) |
Mar 14, 2022 | 58.92 | 60.58 | 56.86 | 57.47 | 110,264 | -1.15(-1.96%) |
Mar 11, 2022 | 58.99 | 59.00 | 57.45 | 58.62 | 64,074 | -0.36(-0.61%) |
Mar 10, 2022 | 58.00 | 60.07 | 57.92 | 58.98 | 193,766 | +0.76(+1.31%) |
Mar 09, 2022 | 57.97 | 58.87 | 56.97 | 58.22 | 80,209 | -0.32(-0.55%) |
Mar 08, 2022 | 59.88 | 60.73 | 57.85 | 58.54 | 204,373 | -1.55(-2.58%) |
Mar 07, 2022 | 56.00 | 61.18 | 54.46 | 60.09 | 193,572 | +4.83(+8.74%) |
Mar 04, 2022 | 53.03 | 55.92 | 53.01 | 55.26 | 141,776 | +2.23(+4.21%) |
Mar 03, 2022 | 52.09 | 53.85 | 51.92 | 53.03 | 45,468 | +0.98(+1.88%) |
Mar 02, 2022 | 53.72 | 53.72 | 51.47 | 52.05 | 43,059 | -1.06(-2.00%) |
Mar 01, 2022 | 52.18 | 54.58 | 50.86 | 53.11 | 155,591 | +0.93(+1.78%) |
Feb 28, 2022 | 48.75 | 52.54 | 48.66 | 52.18 | 161,530 | +3.21(+6.56%) |
Feb 25, 2022 | 48.11 | 49.13 | 48.44 | 48.97 | 37,294 | -0.85(-1.71%) |
Feb 24, 2022 | 48.43 | 50.05 | 47.03 | 49.82 | 68,534 | +2.55(+5.39%) |
Feb 23, 2022 | 48.38 | 48.38 | 47.04 | 47.27 | 45,167 | -0.61(-1.27%) |
Feb 22, 2022 | 49.27 | 49.37 | 47.47 | 47.88 | 46,537 | -0.95(-1.95%) |
Feb 18, 2022 | 48.83 | 0 | -1.52(-3.02%) | |||
Feb 17, 2022 | 50.32 | 51.01 | 50.13 | 50.35 | 41,287 | +0.05(+0.10%) |
Feb 16, 2022 | 49.53 | 50.66 | 48.66 | 50.30 | 62,479 | +0.10(+0.20%) |
Feb 15, 2022 | 50.42 | 51.80 | 49.30 | 50.20 | 86,719 | -0.14(-0.28%) |
Feb 14, 2022 | 47.69 | 50.65 | 47.40 | 50.34 | 105,781 | +3.20(+6.79%) |
Feb 11, 2022 | 47.09 | 47.82 | 46.50 | 47.14 | 133,538 | +0.85(+1.84%) |
Feb 10, 2022 | 46.49 | 47.46 | 46.06 | 46.29 | 98,792 | -0.98(-2.07%) |
Feb 09, 2022 | 46.75 | 47.78 | 46.57 | 47.27 | 63,030 | +0.66(+1.42%) |
Feb 08, 2022 | 43.32 | 46.87 | 43.32 | 46.61 | 120,639 | +3.14(+7.22%) |
Feb 07, 2022 | 43.10 | 43.86 | 42.80 | 43.47 | 52,602 | +0.20(+0.46%) |
Feb 04, 2022 | 42.91 | 43.54 | 42.59 | 43.27 | 45,994 | +0.11(+0.25%) |
Feb 03, 2022 | 44.48 | 42.98 | 43.16 | 38,654 | -1.70(-3.79%) | |
Feb 02, 2022 | 45.10 | 45.64 | 44.51 | 44.86 | 40,032 | -0.35(-0.77%) |
Feb 01, 2022 | 44.82 | 45.39 | 44.41 | 45.21 | 35,744 | +0.57(+1.28%) |
Jan 31, 2022 | 43.96 | 44.64 | 62,688 | +0.45(+1.02%) | ||
Jan 28, 2022 | 43.93 | 44.52 | 43.04 | 44.19 | 56,782 | +0.16(+0.36%) |
Jan 27, 2022 | 44.00 | 45.32 | 43.76 | 44.03 | 89,710 | +0.20(+0.46%) |
Jan 26, 2022 | 47.09 | 47.52 | 43.82 | 43.83 | 113,690 | -3.15(-6.70%) |
Jan 25, 2022 | 45.58 | 47.41 | 45.01 | 46.98 | 102,365 | +0.61(+1.32%) |
Jan 24, 2022 | 46.13 | 46.47 | 44.23 | 46.37 | 110,201 | -0.56(-1.19%) |
Jan 21, 2022 | 48.00 | 48.29 | 46.67 | 46.93 | 50,602 | -1.67(-3.44%) |
Jan 20, 2022 | 49.05 | 50.04 | 48.52 | 48.60 | 36,203 | -0.51(-1.04%) |
Jan 19, 2022 | 48.50 | 49.45 | 48.28 | 49.11 | 26,999 | +1.12(+2.33%) |
Jan 18, 2022 | 48.22 | 48.61 | 47.71 | 47.99 | 35,882 | -0.78(-1.60%) |
Jan 17, 2022 | 48.49 | 49.11 | 48.49 | 48.77 | 8,138 | -0.22(-0.45%) |
Jan 14, 2022 | 49.81 | 49.89 | 48.64 | 48.99 | 38,972 | -1.07(-2.14%) |
Jan 13, 2022 | 51.20 | 51.21 | 49.97 | 50.06 | 38,551 | -0.99(-1.94%) |
Jan 12, 2022 | 52.00 | 52.76 | 51.00 | 51.05 | 24,637 | -0.98(-1.88%) |
Jan 11, 2022 | 51.11 | 53.02 | 50.74 | 52.03 | 97,794 | +0.70(+1.36%) |
Jan 10, 2022 | 51.62 | 51.72 | 50.70 | 51.33 | 71,635 | -0.76(-1.46%) |
Jan 07, 2022 | 53.45 | 53.45 | 51.72 | 52.09 | 84,783 | -1.20(-2.25%) |
Jan 06, 2022 | 55.99 | 56.01 | 52.93 | 53.29 | 84,988 | -2.21(-3.98%) |
Jan 05, 2022 | 56.17 | 57.18 | 55.50 | 55.50 | 60,832 | -0.63(-1.12%) |
Jan 04, 2022 | 57.08 | 57.08 | 55.09 | 56.13 | 67,436 | -0.95(-1.66%) |
Dec 31, 2021 | 57.08 | 57.08 | 57.08 | 0 | -0.54(-0.94%) | |
Dec 30, 2021 | 57.93 | 58.68 | 57.55 | 57.62 | 21,274 | -0.31(-0.54%) |
Dec 29, 2021 | 57.77 | 58.48 | 57.57 | 57.93 | 24,699 | +0.04(+0.07%) |
Dec 24, 2021 | 57.89 | 57.89 | 57.89 | 0 | +0.48(+0.84%) | |
Dec 23, 2021 | 56.13 | 57.76 | 56.13 | 57.41 | 21,097 | +1.28(+2.28%) |
Dec 22, 2021 | 55.26 | 57.08 | 55.26 | 56.13 | 21,743 | +0.34(+0.61%) |
Dec 21, 2021 | 55.01 | 56.37 | 55.01 | 55.79 | 14,184 | +0.90(+1.64%) |
Dec 20, 2021 | 55.08 | 55.64 | 54.07 | 54.89 | 33,117 | -0.70(-1.26%) |
Dec 17, 2021 | 56.06 | 56.06 | 53.11 | 55.59 | 80,683 | -0.31(-0.55%) |
Dec 16, 2021 | 53.90 | 56.00 | 53.90 | 55.90 | 45,629 | +1.64(+3.02%) |
Dec 15, 2021 | 53.41 | 54.42 | 52.24 | 54.26 | 44,691 | +0.93(+1.74%) |
Dec 14, 2021 | 54.86 | 54.86 | 52.99 | 53.33 | 50,958 | -1.83(-3.32%) |
Dec 13, 2021 | 55.01 | 55.33 | 54.43 | 55.16 | 36,594 | +0.16(+0.29%) |
Dec 10, 2021 | 55.94 | 56.16 | 54.82 | 55.00 | 37,114 | -0.77(-1.38%) |
Dec 09, 2021 | 58.93 | 59.64 | 55.19 | 55.77 | 70,509 | -3.66(-6.16%) |
Dec 08, 2021 | 58.72 | 59.64 | 58.32 | 59.43 | 80,364 | +0.82(+1.40%) |
Dec 07, 2021 | 57.06 | 58.81 | 56.88 | 58.61 | 116,422 | +1.98(+3.50%) |
Dec 06, 2021 | 57.12 | 57.42 | 55.79 | 56.63 | 71,613 | -0.50(-0.88%) |
Dec 03, 2021 | 56.14 | 57.31 | 55.76 | 57.13 | 75,193 | +1.10(+1.96%) |
Dec 02, 2021 | 56.47 | 56.90 | 55.50 | 56.03 | 70,557 | -0.39(-0.69%) |
Dec 01, 2021 | 56.01 | 57.23 | 56.01 | 56.42 | 72,730 | +0.95(+1.71%) |
Nov 30, 2021 | 56.49 | 57.03 | 55.16 | 55.47 | 74,492 | -1.40(-2.46%) |
Nov 29, 2021 | 57.34 | 58.23 | 56.84 | 56.87 | 24,400 | -0.63(-1.10%) |
Nov 26, 2021 | 57.71 | 58.19 | 57.19 | 57.50 | 28,425 | -0.65(-1.12%) |
Nov 25, 2021 | 58.52 | 58.97 | 57.55 | 58.15 | 48,963 | -0.04(-0.07%) |
Nov 24, 2021 | 57.06 | 58.33 | 57.06 | 58.19 | 27,216 | +0.29(+0.50%) |
Nov 23, 2021 | 57.17 | 58.14 | 57.17 | 57.90 | 50,158 | +0.85(+1.49%) |
Nov 22, 2021 | 56.68 | 57.41 | 56.13 | 57.05 | 33,757 | +0.26(+0.46%) |
Nov 19, 2021 | 57.69 | 57.88 | 56.53 | 56.79 | 37,852 | -0.93(-1.61%) |
Nov 18, 2021 | 58.12 | 57.84 | 57.65 | 57.72 | 38,276 | -0.38(-0.65%) |
Nov 17, 2021 | 58.02 | 58.22 | 57.51 | 58.10 | 24,724 | +0.30(+0.52%) |
Nov 16, 2021 | 57.97 | 58.47 | 57.32 | 57.80 | 45,356 | +0.42(+0.73%) |
Nov 15, 2021 | 58.56 | 58.56 | 56.98 | 57.38 | 50,811 | -1.03(-1.76%) |
Nov 12, 2021 | 56.87 | 58.84 | 56.87 | 58.41 | 41,619 | +1.02(+1.78%) |
Nov 11, 2021 | 56.39 | 57.87 | 56.06 | 57.39 | 46,747 | +1.12(+1.99%) |
Nov 10, 2021 | 55.68 | 56.37 | 56.27 | 64,170 | +0.59(+1.06%) | |
Nov 09, 2021 | 54.57 | 55.70 | 54.21 | 55.68 | 54,033 | +0.94(+1.72%) |
Nov 08, 2021 | 53.60 | 55.25 | 53.60 | 54.74 | 52,083 | +0.97(+1.80%) |
Nov 05, 2021 | 50.90 | 54.12 | 50.68 | 53.77 | 115,802 | +1.52(+2.91%) |
Nov 04, 2021 | 51.63 | 52.27 | 50.94 | 52.25 | 25,826 | +0.66(+1.28%) |
Nov 03, 2021 | 51.20 | 52.48 | 51.20 | 51.59 | 54,890 | +0.32(+0.62%) |
Nov 02, 2021 | 50.55 | 51.38 | 50.17 | 51.27 | 42,097 | +0.65(+1.28%) |
Nov 01, 2021 | 50.10 | 50.38 | 50.27 | 50.62 | 38,144 | +0.27(+0.54%) |
Oct 29, 2021 | 49.53 | 50.51 | 49.28 | 50.35 | 24,184 | +0.63(+1.27%) |
Oct 28, 2021 | 50.12 | 50.75 | 49.48 | 49.72 | 27,705 | -0.32(-0.64%) |
Oct 27, 2021 | 49.87 | 50.59 | 49.37 | 50.04 | 36,778 | +0.12(+0.24%) |
Oct 26, 2021 | 50.32 | 49.92 | 49.92 | 36,869 | -0.24(-0.48%) | |
Oct 25, 2021 | 50.30 | 50.35 | 49.11 | 50.16 | 39,797 | -0.04(-0.08%) |
Oct 22, 2021 | 49.48 | 50.35 | 49.12 | 50.20 | 72,363 | +1.00(+2.03%) |
Oct 21, 2021 | 48.73 | 49.39 | 48.68 | 49.20 | 45,787 | +0.84(+1.74%) |
Oct 20, 2021 | 47.71 | 48.68 | 47.62 | 48.36 | 29,256 | +0.69(+1.45%) |
Oct 19, 2021 | 47.51 | 47.70 | 46.70 | 47.67 | 68,385 | +0.26(+0.55%) |
Oct 18, 2021 | 47.14 | 47.58 | 46.62 | 47.41 | 41,426 | +0.24(+0.51%) |
Oct 15, 2021 | 47.16 | 47.79 | 46.78 | 47.17 | 70,252 | +0.13(+0.28%) |
Oct 14, 2021 | 46.15 | 47.20 | 45.81 | 47.04 | 40,781 | +1.27(+2.77%) |
Oct 13, 2021 | 44.67 | 45.88 | 44.59 | 45.77 | 45,122 | +1.10(+2.46%) |
Oct 12, 2021 | 45.13 | 45.13 | 44.46 | 44.67 | 31,350 | -0.30(-0.67%) |
Oct 08, 2021 | 44.97 | 44.97 | 44.97 | 0 | +0.27(+0.60%) | |
Oct 07, 2021 | 45.50 | 46.15 | 44.70 | 44.70 | 78,055 | -0.74(-1.63%) |
Oct 06, 2021 | 45.55 | 46.00 | 45.27 | 45.44 | 36,284 | -0.18(-0.39%) |
Oct 05, 2021 | 45.67 | 46.16 | 45.41 | 45.62 | 26,740 | -0.15(-0.33%) |
Oct 04, 2021 | 46.11 | 46.47 | 45.14 | 45.77 | 30,232 | -0.51(-1.10%) |
Oct 01, 2021 | 46.59 | 46.64 | 45.47 | 46.28 | 28,828 | -0.29(-0.62%) |
Sep 30, 2021 | 46.60 | 47.49 | 46.42 | 46.57 | 25,785 | -0.58(-1.23%) |
Sep 29, 2021 | 47.01 | 47.72 | 46.99 | 47.15 | 27,040 | +0.10(+0.21%) |
Sep 28, 2021 | 46.85 | 47.44 | 46.48 | 47.05 | 38,367 | -0.28(-0.59%) |
Sep 27, 2021 | 47.77 | 47.78 | 46.74 | 47.33 | 25,048 | -0.40(-0.84%) |
Sep 24, 2021 | 48.19 | 48.27 | 47.55 | 47.73 | 33,720 | -0.54(-1.12%) |
Sep 23, 2021 | 48.83 | 49.10 | 48.08 | 48.27 | 17,119 | -0.69(-1.41%) |
Sep 22, 2021 | 49.03 | 49.50 | 48.82 | 48.96 | 26,461 | +0.13(+0.27%) |
Sep 21, 2021 | 49.59 | 49.88 | 48.83 | 48.83 | 36,857 | -0.23(-0.47%) |
Sep 20, 2021 | 48.29 | 49.29 | 47.80 | 49.06 | 66,852 | +0.16(+0.33%) |
Sep 17, 2021 | 49.12 | 49.32 | 48.55 | 48.90 | 46,430 | +0.07(+0.14%) |
Sep 16, 2021 | 49.01 | 49.08 | 48.25 | 48.83 | 39,427 | -0.07(-0.14%) |
Sep 15, 2021 | 49.22 | 49.22 | 48.19 | 48.90 | 29,229 | -0.01(-0.02%) |
Sep 14, 2021 | 49.00 | 49.12 | 47.97 | 48.91 | 44,077 | -0.28(-0.57%) |
Sep 13, 2021 | 49.08 | 49.92 | 48.42 | 49.19 | 49,618 | +0.21(+0.43%) |
Sep 10, 2021 | 47.63 | 49.46 | 47.20 | 48.98 | 70,807 | +1.65(+3.49%) |
Sep 09, 2021 | 47.18 | 47.70 | 46.85 | 47.33 | 30,800 | +0.11(+0.23%) |
Sep 08, 2021 | 47.03 | 47.46 | 46.69 | 47.22 | 32,620 | +0.00(+0.00%) |
Sep 07, 2021 | 46.00 | 47.35 | 45.96 | 47.22 | 53,951 | +1.18(+2.56%) |
Sep 03, 2021 | 46.04 | 46.04 | 46.04 | 0 | +1.09(+2.42%) | |
Sep 02, 2021 | 42.96 | 45.26 | 42.96 | 44.95 | 85,713 | +1.81(+4.20%) |
Sep 01, 2021 | 43.24 | 43.38 | 42.48 | 43.14 | 31,935 | +0.71(+1.67%) |
Aug 31, 2021 | 42.46 | 42.87 | 42.13 | 42.43 | 23,527 | +0.15(+0.35%) |
Aug 30, 2021 | 42.95 | 42.95 | 42.03 | 42.28 | 30,711 | -0.39(-0.91%) |
Aug 27, 2021 | 43.09 | 43.70 | 42.63 | 42.67 | 74,823 | -0.29(-0.68%) |
Aug 26, 2021 | 43.42 | 43.44 | 42.36 | 42.96 | 31,458 | -0.33(-0.76%) |
Aug 25, 2021 | 42.96 | 43.90 | 42.56 | 43.29 | 114,850 | +0.40(+0.93%) |
Aug 24, 2021 | 42.79 | 44.14 | 42.46 | 42.89 | 195,383 | +0.12(+0.28%) |
Aug 23, 2021 | 42.21 | 43.62 | 41.72 | 42.77 | 130,845 | +0.21(+0.49%) |
Aug 20, 2021 | 43.34 | 44.07 | 41.82 | 42.56 | 129,420 | -0.81(-1.87%) |
Aug 19, 2021 | 43.25 | 43.72 | 42.86 | 43.37 | 62,566 | -0.04(-0.09%) |
Aug 18, 2021 | 44.03 | 44.09 | 43.32 | 43.41 | 28,638 | -0.52(-1.18%) |
Aug 17, 2021 | 45.32 | 45.32 | 43.70 | 43.93 | 44,507 | -1.42(-3.13%) |
Aug 16, 2021 | 45.26 | 45.73 | 44.89 | 45.35 | 41,178 | -0.08(-0.18%) |
Aug 13, 2021 | 45.76 | 45.76 | 45.29 | 45.43 | 19,391 | -0.28(-0.61%) |
Aug 12, 2021 | 46.11 | 46.11 | 45.18 | 45.71 | 19,184 | -0.08(-0.17%) |
Aug 11, 2021 | 46.28 | 46.94 | 45.68 | 45.79 | 31,025 | -0.42(-0.91%) |
Aug 10, 2021 | 46.17 | 46.31 | 45.38 | 46.21 | 43,069 | -0.07(-0.15%) |
Aug 09, 2021 | 46.39 | 47.01 | 45.39 | 46.28 | 53,630 | +0.32(+0.70%) |
Aug 06, 2021 | 45.25 | 47.50 | 45.16 | 45.96 | 101,738 | +0.98(+2.18%) |
Aug 05, 2021 | 44.73 | 45.80 | 44.73 | 44.98 | 33,154 | -0.25(-0.55%) |
Aug 04, 2021 | 45.05 | 45.33 | 44.43 | 45.23 | 64,954 | +0.23(+0.51%) |
Aug 03, 2021 | 45.20 | 45.34 | 44.36 | 45.00 | 67,911 | -0.98(-2.13%) |
Jul 30, 2021 | 45.98 | 45.98 | 45.98 | 0 | -0.04(-0.09%) | |
Jul 29, 2021 | 45.50 | 46.29 | 45.27 | 46.02 | 33,858 | +1.01(+2.24%) |
Jul 28, 2021 | 45.36 | 45.55 | 44.81 | 45.01 | 25,376 | +0.15(+0.33%) |
Jul 27, 2021 | 45.90 | 45.90 | 44.56 | 44.86 | 17,629 | -0.63(-1.38%) |
Jul 26, 2021 | 46.15 | 46.15 | 44.74 | 45.49 | 18,379 | +0.24(+0.53%) |
Jul 23, 2021 | 46.00 | 46.42 | 45.13 | 45.25 | 37,229 | -0.76(-1.65%) |
Jul 22, 2021 | 47.14 | 47.14 | 45.93 | 46.01 | 29,360 | -1.13(-2.40%) |
Jul 21, 2021 | 44.51 | 47.21 | 44.51 | 47.14 | 104,264 | +2.85(+6.43%) |
Jul 20, 2021 | 44.89 | 45.46 | 44.16 | 44.29 | 71,855 | -0.78(-1.73%) |
Jul 19, 2021 | 46.06 | 46.97 | 44.75 | 45.07 | 60,432 | -1.45(-3.12%) |
Jul 16, 2021 | 46.98 | 47.03 | 46.34 | 46.52 | 27,911 | -0.17(-0.36%) |
Jul 15, 2021 | 47.06 | 47.43 | 46.53 | 46.69 | 36,949 | -0.31(-0.66%) |
Jul 14, 2021 | 47.17 | 47.20 | 46.54 | 47.00 | 19,369 | +0.00(+0.00%) |
Jul 13, 2021 | 47.09 | 47.33 | 46.60 | 47.00 | 17,095 | -0.02(-0.04%) |
Jul 12, 2021 | 47.02 | 47.86 | 46.84 | 47.02 | 27,896 | -0.21(-0.44%) |
Jul 09, 2021 | 47.21 | 48.20 | 47.21 | 47.23 | 17,817 | -0.33(-0.69%) |
Jul 08, 2021 | 47.93 | 47.99 | 47.18 | 47.56 | 22,267 | -0.78(-1.61%) |
Jul 07, 2021 | 48.76 | 48.99 | 47.98 | 48.34 | 20,065 | -0.33(-0.68%) |
Jul 06, 2021 | 49.26 | 49.30 | 48.56 | 48.67 | 31,366 | -0.48(-0.98%) |
Jul 05, 2021 | 48.68 | 49.40 | 48.68 | 49.15 | 20,349 | +0.71(+1.47%) |
Jul 02, 2021 | 48.91 | 49.05 | 48.23 | 48.44 | 24,569 | -0.35(-0.72%) |
Jun 30, 2021 | 48.79 | 48.79 | 48.79 | 0 | +0.66(+1.37%) | |
Jun 29, 2021 | 47.77 | 48.35 | 47.62 | 48.13 | 35,657 | +0.08(+0.17%) |
Jun 28, 2021 | 48.29 | 48.29 | 47.71 | 48.05 | 16,289 | -0.22(-0.46%) |
Jun 25, 2021 | 48.19 | 49.09 | 48.19 | 48.27 | 23,151 | +0.20(+0.42%) |
Jun 24, 2021 | 48.34 | 48.57 | 47.87 | 48.07 | 28,772 | -0.13(-0.27%) |
Jun 23, 2021 | 48.49 | 48.99 | 48.18 | 48.20 | 24,889 | -0.22(-0.45%) |
Jun 22, 2021 | 48.30 | 48.83 | 47.86 | 48.42 | 26,796 | -0.15(-0.31%) |
Jun 21, 2021 | 49.13 | 49.20 | 48.37 | 48.57 | 30,046 | -0.18(-0.37%) |
Jun 18, 2021 | 49.41 | 50.00 | 48.71 | 48.75 | 51,313 | -0.66(-1.34%) |
Jun 17, 2021 | 50.62 | 50.62 | 48.33 | 49.41 | 60,180 | -1.75(-3.42%) |
Jun 16, 2021 | 51.44 | 51.85 | 50.75 | 51.16 | 20,293 | -0.28(-0.54%) |
Jun 15, 2021 | 51.62 | 51.86 | 50.45 | 51.44 | 31,525 | -0.25(-0.48%) |
Jun 14, 2021 | 53.23 | 53.23 | 51.52 | 51.69 | 30,633 | -1.69(-3.17%) |
Jun 11, 2021 | 53.50 | 53.80 | 52.72 | 53.38 | 125,884 | +0.26(+0.49%) |
Jun 10, 2021 | 53.08 | 53.80 | 52.73 | 53.12 | 14,323 | -0.03(-0.06%) |
Jun 09, 2021 | 53.30 | 53.32 | 52.75 | 53.15 | 34,842 | -0.23(-0.43%) |
Jun 08, 2021 | 53.16 | 53.95 | 52.75 | 53.38 | 22,372 | -0.01(-0.02%) |
Jun 07, 2021 | 54.55 | 54.55 | 53.28 | 53.39 | 17,522 | -1.38(-2.52%) |
Jun 04, 2021 | 54.96 | 55.41 | 54.30 | 54.77 | 30,646 | -0.31(-0.56%) |
Jun 03, 2021 | 55.55 | 55.55 | 54.83 | 55.08 | 18,558 | -0.92(-1.64%) |
Jun 02, 2021 | 56.09 | 57.90 | 55.87 | 56.00 | 47,295 | -0.08(-0.14%) |
Jun 01, 2021 | 56.05 | 56.81 | 55.97 | 56.08 | 20,611 | +0.09(+0.16%) |
May 31, 2021 | 56.28 | 56.43 | 55.96 | 55.99 | 17,472 | -0.22(-0.39%) |
May 28, 2021 | 56.15 | 56.76 | 56.04 | 56.21 | 19,912 | +0.08(+0.14%) |
May 27, 2021 | 56.16 | 56.53 | 55.76 | 56.13 | 120,571 | +0.03(+0.05%) |
May 26, 2021 | 55.91 | 56.68 | 55.61 | 56.10 | 58,371 | +0.65(+1.17%) |
May 25, 2021 | 55.58 | 56.81 | 55.34 | 55.45 | 23,673 | +0.05(+0.09%) |
May 21, 2021 | 55.40 | 55.40 | 55.40 | 0 | +0.06(+0.11%) | |
May 20, 2021 | 55.59 | 55.75 | 55.23 | 55.34 | 28,543 | +0.11(+0.20%) |
May 19, 2021 | 54.44 | 55.47 | 53.59 | 55.23 | 45,434 | -0.11(-0.20%) |
May 18, 2021 | 55.15 | 55.74 | 54.81 | 55.34 | 180,595 | +0.19(+0.34%) |
May 17, 2021 | 54.95 | 55.66 | 54.44 | 55.15 | 39,803 | +0.07(+0.13%) |
May 14, 2021 | 53.02 | 55.17 | 52.90 | 55.08 | 42,090 | +1.64(+3.07%) |
May 13, 2021 | 54.09 | 54.69 | 51.86 | 53.44 | 81,429 | -1.00(-1.84%) |
May 12, 2021 | 55.13 | 55.20 | 53.90 | 54.44 | 40,059 | -0.82(-1.48%) |
May 11, 2021 | 53.91 | 55.43 | 53.77 | 55.26 | 40,714 | -0.01(-0.02%) |
May 10, 2021 | 56.02 | 56.17 | 55.05 | 55.27 | 25,095 | -0.82(-1.46%) |
May 07, 2021 | 55.34 | 57.79 | 54.33 | 56.09 | 45,993 | +0.67(+1.21%) |
May 06, 2021 | 55.39 | 55.58 | 54.44 | 55.42 | 25,997 | -0.08(-0.14%) |
May 05, 2021 | 55.30 | 55.72 | 54.63 | 55.50 | 48,584 | -0.09(-0.16%) |
May 04, 2021 | 55.65 | 55.97 | 54.85 | 55.59 | 34,447 | -0.34(-0.61%) |