Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.64 | 51.05 | 49.15 | 49.27 | 250,494 | -1.66(-3.25%) |
Apr 28, 2022 | 50.89 | 51.04 | 49.98 | 50.92 | 235,873 | +0.51(+1.01%) |
Apr 27, 2022 | 50.38 | 50.85 | 50.01 | 50.41 | 294,117 | +0.07(+0.13%) |
Apr 26, 2022 | 51.01 | 51.60 | 50.33 | 50.35 | 241,404 | -1.40(-2.71%) |
Apr 25, 2022 | 51.19 | 51.82 | 50.20 | 51.75 | 309,502 | +0.12(+0.23%) |
Apr 22, 2022 | 52.76 | 52.91 | 51.58 | 51.63 | 417,391 | -0.99(-1.87%) |
Apr 21, 2022 | 53.99 | 54.44 | 52.35 | 52.62 | 276,814 | -0.95(-1.77%) |
Apr 20, 2022 | 53.53 | 54.32 | 53.40 | 53.56 | 252,342 | +0.42(+0.79%) |
Apr 19, 2022 | 52.12 | 53.22 | 52.06 | 53.15 | 230,906 | +1.28(+2.47%) |
Apr 18, 2022 | 51.52 | 52.14 | 51.46 | 51.86 | 242,605 | +0.16(+0.31%) |
Apr 14, 2022 | 51.99 | 52.50 | 51.49 | 51.71 | 264,395 | -0.24(-0.47%) |
Apr 13, 2022 | 51.17 | 51.97 | 50.96 | 51.95 | 336,929 | +0.29(+0.56%) |
Apr 12, 2022 | 52.48 | 53.05 | 51.31 | 51.66 | 2,736,886 | -0.81(-1.54%) |
Apr 11, 2022 | 52.22 | 53.46 | 52.15 | 52.47 | 815,614 | +0.07(+0.14%) |
Apr 08, 2022 | 52.33 | 52.85 | 51.93 | 52.39 | 438,266 | +0.20(+0.39%) |
Apr 07, 2022 | 52.74 | 52.94 | 51.49 | 52.19 | 2,288,453 | -0.53(-1.01%) |
Apr 06, 2022 | 53.19 | 53.19 | 52.62 | 52.72 | 450,834 | -0.69(-1.29%) |
Apr 05, 2022 | 53.72 | 54.26 | 53.34 | 53.41 | 197,271 | -0.43(-0.79%) |
Apr 04, 2022 | 53.84 | 54.13 | 52.90 | 53.83 | 458,007 | -0.07(-0.12%) |
Apr 01, 2022 | 55.42 | 55.45 | 53.71 | 53.90 | 377,375 | -0.89(-1.63%) |
Mar 31, 2022 | 56.08 | 56.47 | 54.79 | 54.79 | 263,683 | -1.45(-2.58%) |
Mar 30, 2022 | 57.92 | 57.92 | 55.79 | 56.24 | 627,788 | -1.60(-2.77%) |
Mar 29, 2022 | 57.96 | 58.48 | 57.37 | 57.84 | 195,738 | +0.72(+1.25%) |
Mar 28, 2022 | 57.62 | 57.62 | 56.28 | 57.13 | 254,942 | -0.68(-1.17%) |
Mar 25, 2022 | 57.02 | 57.91 | 56.92 | 57.81 | 129,624 | +1.02(+1.80%) |
Mar 24, 2022 | 56.94 | 57.12 | 56.27 | 56.78 | 447,213 | +0.38(+0.68%) |
Mar 23, 2022 | 57.67 | 57.85 | 56.34 | 56.40 | 199,264 | -1.71(-2.95%) |
Mar 22, 2022 | 57.73 | 58.69 | 57.73 | 58.11 | 124,441 | +1.12(+1.97%) |
Mar 21, 2022 | 57.58 | 57.98 | 56.47 | 56.99 | 179,303 | -0.20(-0.36%) |
Mar 18, 2022 | 57.04 | 57.38 | 55.98 | 57.20 | 139,202 | -0.09(-0.16%) |
Mar 17, 2022 | 56.96 | 57.31 | 56.07 | 57.29 | 144,539 | -0.37(-0.64%) |
Mar 16, 2022 | 56.51 | 57.82 | 56.47 | 57.66 | 246,176 | +2.01(+3.61%) |
Mar 15, 2022 | 55.78 | 56.00 | 54.89 | 55.65 | 193,715 | +0.31(+0.57%) |
Mar 14, 2022 | 55.59 | 56.47 | 54.98 | 55.34 | 205,132 | +0.65(+1.19%) |
Mar 11, 2022 | 55.58 | 56.27 | 54.64 | 54.69 | 217,585 | -0.44(-0.81%) |
Mar 10, 2022 | 54.82 | 54.47 | 55.13 | 385,005 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.29 | 56.17 | 55.28 | 55.55 | 182,151 | +1.92(+3.57%) |
Mar 08, 2022 | 53.84 | 55.26 | 53.12 | 53.63 | 368,322 | +0.44(+0.84%) |
Mar 07, 2022 | 55.32 | 55.68 | 53.16 | 53.19 | 369,967 | -2.57(-4.62%) |
Mar 04, 2022 | 56.64 | 56.64 | 55.05 | 55.76 | 285,544 | -2.07(-3.57%) |
Mar 03, 2022 | 58.36 | 58.53 | 57.28 | 57.83 | 278,353 | -0.31(-0.54%) |
Mar 02, 2022 | 56.31 | 58.55 | 56.31 | 58.14 | 306,194 | +2.53(+4.55%) |
Mar 01, 2022 | 58.87 | 58.87 | 55.22 | 55.61 | 276,418 | -3.72(-6.27%) |
Feb 28, 2022 | 58.16 | 59.51 | 57.95 | 59.34 | 228,486 | -0.16(-0.26%) |
Feb 25, 2022 | 57.30 | 59.61 | 58.06 | 59.49 | 269,587 | +2.78(+4.90%) |
Feb 24, 2022 | 55.69 | 56.90 | 54.85 | 56.72 | 552,218 | -1.17(-2.02%) |
Feb 23, 2022 | 59.74 | 59.88 | 57.68 | 57.88 | 177,674 | -1.31(-2.21%) |
Feb 22, 2022 | 59.32 | 59.76 | 58.68 | 59.19 | 183,787 | +0.05(+0.08%) |
Feb 18, 2022 | 59.14 | 0 | -0.15(-0.25%) | |||
Feb 17, 2022 | 60.64 | 60.67 | 59.17 | 59.29 | 162,921 | -1.96(-3.21%) |
Feb 16, 2022 | 60.61 | 61.52 | 60.41 | 61.25 | 107,895 | +0.26(+0.43%) |
Feb 15, 2022 | 60.49 | 61.07 | 60.33 | 60.99 | 149,727 | +1.37(+2.30%) |
Feb 14, 2022 | 60.45 | 60.74 | 59.05 | 59.62 | 153,803 | -0.63(-1.05%) |
Feb 11, 2022 | 60.53 | 61.74 | 59.80 | 60.25 | 207,470 | -0.69(-1.14%) |
Feb 10, 2022 | 61.09 | 62.18 | 60.70 | 60.95 | 187,922 | -0.24(-0.39%) |
Feb 09, 2022 | 61.61 | 61.69 | 61.04 | 61.19 | 1,016,965 | -0.24(-0.39%) |
Feb 08, 2022 | 60.81 | 61.54 | 60.71 | 61.43 | 295,531 | +1.28(+2.12%) |
Feb 07, 2022 | 60.12 | 60.53 | 59.72 | 60.15 | 248,967 | +0.15(+0.25%) |
Feb 04, 2022 | 59.36 | 60.44 | 59.18 | 60.00 | 192,567 | +1.00(+1.70%) |
Feb 03, 2022 | 59.64 | 58.87 | 59.00 | 413,623 | -0.62(-1.04%) | |
Feb 02, 2022 | 59.43 | 59.74 | 58.81 | 59.62 | 180,148 | +0.24(+0.41%) |
Feb 01, 2022 | 58.13 | 59.47 | 57.83 | 59.38 | 339,988 | +1.25(+2.15%) |
Jan 31, 2022 | 57.48 | 58.28 | 58.13 | 182,165 | +0.26(+0.45%) | |
Jan 28, 2022 | 57.23 | 57.90 | 56.57 | 57.87 | 218,176 | +0.51(+0.89%) |
Jan 27, 2022 | 58.74 | 59.55 | 56.94 | 57.36 | 223,066 | -0.76(-1.31%) |
Jan 26, 2022 | 58.92 | 59.36 | 57.27 | 58.12 | 246,953 | -0.05(-0.08%) |
Jan 25, 2022 | 57.66 | 58.71 | 56.48 | 58.17 | 210,442 | -0.04(-0.06%) |
Jan 24, 2022 | 56.22 | 58.35 | 55.40 | 58.21 | 482,837 | +0.87(+1.52%) |
Jan 21, 2022 | 58.96 | 58.96 | 57.15 | 57.34 | 427,414 | -1.86(-3.14%) |
Jan 20, 2022 | 60.48 | 61.28 | 59.09 | 59.20 | 470,148 | -1.37(-2.26%) |
Jan 19, 2022 | 63.00 | 63.10 | 60.55 | 60.57 | 302,882 | -2.36(-3.75%) |
Jan 18, 2022 | 64.16 | 64.37 | 62.73 | 62.93 | 319,407 | -1.23(-1.92%) |
Jan 14, 2022 | 64.16 | 0 | +0.20(+0.32%) | |||
Jan 13, 2022 | 63.92 | 64.56 | 63.76 | 63.96 | 357,477 | +0.26(+0.41%) |
Jan 12, 2022 | 63.53 | 64.05 | 63.30 | 63.70 | 260,458 | +0.31(+0.50%) |
Jan 11, 2022 | 63.23 | 63.40 | 62.20 | 63.38 | 246,554 | +0.57(+0.91%) |
Jan 10, 2022 | 63.34 | 63.75 | 62.05 | 62.81 | 371,756 | -0.21(-0.34%) |
Jan 07, 2022 | 62.46 | 63.14 | 62.03 | 63.02 | 535,128 | +0.76(+1.22%) |
Jan 06, 2022 | 60.58 | 62.32 | 60.54 | 62.26 | 288,038 | +2.45(+4.09%) |
Jan 05, 2022 | 60.63 | 61.03 | 59.80 | 59.82 | 546,531 | -0.45(-0.75%) |
Jan 04, 2022 | 59.14 | 60.74 | 59.14 | 60.27 | 433,611 | +1.84(+3.15%) |
Jan 03, 2022 | 57.72 | 58.75 | 57.72 | 58.43 | 490,437 | +1.23(+2.15%) |
Dec 31, 2021 | 57.10 | 57.48 | 57.06 | 57.20 | 83,852 | -0.05(-0.08%) |
Dec 30, 2021 | 57.61 | 58.04 | 57.21 | 57.24 | 118,577 | -0.20(-0.35%) |
Dec 29, 2021 | 57.58 | 57.66 | 57.13 | 57.45 | 77,448 | +0.11(+0.19%) |
Dec 28, 2021 | 57.21 | 57.73 | 57.20 | 57.34 | 69,326 | +0.03(+0.05%) |
Dec 27, 2021 | 56.68 | 57.34 | 56.35 | 57.31 | 78,741 | +0.75(+1.33%) |
Dec 23, 2021 | 56.59 | 57.16 | 56.55 | 56.56 | 82,268 | +0.33(+0.59%) |
Dec 22, 2021 | 55.85 | 56.25 | 55.57 | 56.22 | 92,050 | +0.31(+0.56%) |
Dec 21, 2021 | 55.05 | 56.07 | 55.05 | 55.91 | 117,224 | +1.58(+2.92%) |
Dec 20, 2021 | 54.57 | 54.65 | 53.31 | 54.33 | 157,110 | -1.19(-2.14%) |
Dec 17, 2021 | 57.03 | 57.03 | 55.14 | 55.51 | 599,442 | -1.64(-2.87%) |
Dec 16, 2021 | 57.48 | 58.26 | 57.03 | 57.15 | 99,983 | +0.35(+0.62%) |
Dec 15, 2021 | 56.94 | 57.16 | 56.05 | 56.80 | 123,704 | +0.26(+0.46%) |
Dec 14, 2021 | 56.08 | 57.24 | 56.08 | 56.54 | 102,567 | +0.57(+1.03%) |
Dec 13, 2021 | 57.23 | 57.23 | 55.95 | 55.97 | 349,072 | -1.45(-2.52%) |
Dec 10, 2021 | 57.79 | 57.87 | 56.86 | 57.41 | 63,785 | -0.04(-0.06%) |
Dec 09, 2021 | 57.45 | 57.97 | 57.17 | 57.45 | 65,060 | -0.30(-0.53%) |
Dec 08, 2021 | 58.32 | 58.46 | 57.65 | 57.75 | 85,660 | -0.34(-0.59%) |
Dec 07, 2021 | 58.07 | 58.50 | 57.84 | 58.09 | 75,978 | +0.68(+1.19%) |
Dec 06, 2021 | 56.98 | 58.14 | 56.74 | 57.41 | 107,974 | +1.27(+2.26%) |
Dec 03, 2021 | 57.84 | 57.84 | 55.70 | 56.14 | 146,404 | -1.52(-2.63%) |
Dec 02, 2021 | 56.26 | 57.99 | 55.96 | 57.66 | 174,394 | +2.01(+3.60%) |
Dec 01, 2021 | 57.48 | 58.22 | 55.65 | 55.65 | 224,173 | -0.72(-1.27%) |
Nov 30, 2021 | 57.06 | 57.32 | 56.24 | 56.37 | 198,753 | -1.66(-2.85%) |
Nov 29, 2021 | 58.76 | 58.89 | 57.54 | 58.03 | 122,388 | +0.34(+0.59%) |
Nov 26, 2021 | 58.21 | 58.26 | 56.92 | 57.69 | 169,584 | -2.78(-4.60%) |
Nov 24, 2021 | 60.41 | 60.90 | 60.12 | 60.47 | 86,703 | -0.10(-0.17%) |
Nov 23, 2021 | 60.18 | 60.63 | 59.82 | 60.57 | 130,680 | +0.84(+1.40%) |
Nov 22, 2021 | 59.51 | 60.38 | 59.26 | 59.73 | 175,633 | +1.04(+1.77%) |
Nov 19, 2021 | 58.81 | 59.01 | 57.90 | 58.69 | 118,310 | -0.76(-1.28%) |
Nov 18, 2021 | 59.81 | 59.55 | 59.37 | 59.45 | 119,833 | -0.29(-0.49%) |
Nov 17, 2021 | 60.28 | 60.28 | 59.36 | 59.75 | 1,346,954 | -0.63(-1.04%) |
Nov 16, 2021 | 60.30 | 60.72 | 59.93 | 60.38 | 179,168 | +0.18(+0.31%) |
Nov 15, 2021 | 60.05 | 60.41 | 59.93 | 60.19 | 67,109 | +0.31(+0.52%) |
Nov 12, 2021 | 60.15 | 60.30 | 59.42 | 59.88 | 71,360 | -0.29(-0.49%) |
Nov 11, 2021 | 60.09 | 60.47 | 59.93 | 60.17 | 58,480 | +0.25(+0.41%) |
Nov 10, 2021 | 60.15 | 59.92 | 246,073 | -0.06(-0.09%) | ||
Nov 09, 2021 | 59.68 | 60.10 | 59.45 | 59.98 | 94,594 | -0.17(-0.28%) |
Nov 08, 2021 | 60.43 | 60.60 | 59.75 | 60.15 | 365,181 | +0.14(+0.23%) |
Nov 05, 2021 | 60.24 | 60.63 | 59.64 | 60.01 | 125,988 | +0.33(+0.56%) |
Nov 04, 2021 | 60.75 | 60.75 | 59.21 | 59.68 | 198,978 | -1.16(-1.91%) |
Nov 03, 2021 | 59.47 | 61.07 | 59.47 | 60.84 | 172,145 | +1.16(+1.94%) |
Nov 02, 2021 | 59.79 | 60.04 | 59.50 | 59.68 | 88,113 | -0.17(-0.28%) |
Nov 01, 2021 | 59.26 | 59.84 | 58.79 | 59.84 | 89,345 | +1.05(+1.78%) |
Oct 29, 2021 | 59.23 | 59.41 | 58.67 | 58.79 | 92,816 | -0.35(-0.59%) |
Oct 28, 2021 | 58.74 | 59.14 | 58.58 | 59.14 | 95,596 | +0.67(+1.15%) |
Oct 27, 2021 | 59.95 | 59.95 | 58.47 | 58.47 | 188,991 | -1.90(-3.14%) |
Oct 26, 2021 | 60.92 | 60.37 | 378,826 | -0.36(-0.59%) | ||
Oct 25, 2021 | 61.17 | 61.25 | 60.62 | 60.72 | 381,617 | -0.11(-0.18%) |
Oct 22, 2021 | 60.07 | 61.02 | 60.04 | 60.84 | 128,814 | +0.92(+1.54%) |
Oct 21, 2021 | 60.30 | 60.45 | 59.50 | 59.91 | 171,377 | -0.30(-0.50%) |
Oct 20, 2021 | 58.68 | 60.21 | 58.53 | 60.22 | 630,211 | +1.49(+2.54%) |
Oct 19, 2021 | 58.52 | 58.76 | 58.14 | 58.73 | 192,411 | +0.58(+1.00%) |
Oct 18, 2021 | 57.64 | 58.59 | 57.64 | 58.15 | 208,868 | +0.24(+0.41%) |
Oct 15, 2021 | 58.15 | 58.41 | 57.46 | 57.91 | 127,452 | +0.13(+0.22%) |
Oct 14, 2021 | 57.74 | 57.81 | 57.07 | 57.78 | 119,782 | +0.59(+1.03%) |
Oct 13, 2021 | 57.36 | 57.36 | 55.99 | 57.19 | 166,764 | -0.19(-0.34%) |
Oct 12, 2021 | 57.31 | 57.61 | 57.05 | 57.38 | 111,177 | -0.02(-0.03%) |
Oct 11, 2021 | 58.39 | 58.56 | 57.40 | 57.40 | 400,637 | -0.58(-1.00%) |
Oct 08, 2021 | 57.59 | 58.18 | 57.46 | 57.98 | 163,715 | +0.35(+0.61%) |
Oct 07, 2021 | 57.85 | 58.07 | 57.47 | 57.63 | 118,102 | +0.43(+0.76%) |
Oct 06, 2021 | 56.98 | 57.22 | 55.93 | 57.20 | 71,009 | -0.22(-0.38%) |
Oct 05, 2021 | 57.31 | 57.87 | 56.95 | 57.42 | 82,750 | +0.41(+0.73%) |
Oct 04, 2021 | 56.96 | 57.84 | 56.70 | 57.01 | 109,629 | -0.04(-0.06%) |
Oct 01, 2021 | 55.93 | 57.41 | 55.79 | 57.04 | 441,866 | +1.32(+2.36%) |
Sep 30, 2021 | 56.81 | 56.91 | 55.76 | 55.73 | 73,090 | -0.80(-1.42%) |
Sep 29, 2021 | 56.34 | 56.72 | 55.94 | 56.53 | 192,653 | +0.34(+0.61%) |
Sep 28, 2021 | 57.02 | 57.29 | 56.11 | 56.19 | 125,147 | -0.63(-1.12%) |
Sep 27, 2021 | 55.47 | 57.03 | 55.47 | 56.82 | 86,573 | +1.94(+3.54%) |
Sep 24, 2021 | 54.21 | 55.13 | 54.21 | 54.88 | 84,456 | +0.55(+1.02%) |
Sep 23, 2021 | 53.06 | 54.59 | 53.06 | 54.33 | 113,429 | +1.93(+3.69%) |
Sep 22, 2021 | 52.13 | 52.89 | 52.11 | 52.40 | 133,170 | +0.87(+1.69%) |
Sep 21, 2021 | 51.83 | 52.02 | 51.18 | 51.53 | 87,307 | +0.02(+0.04%) |
Sep 20, 2021 | 51.51 | 51.55 | 50.65 | 51.51 | 123,827 | -1.44(-2.71%) |
Sep 17, 2021 | 53.11 | 53.50 | 52.88 | 52.95 | 42,521 | -0.12(-0.22%) |
Sep 16, 2021 | 53.49 | 53.79 | 52.82 | 53.07 | 148,188 | -0.11(-0.21%) |
Sep 15, 2021 | 52.35 | 53.34 | 52.35 | 53.18 | 59,069 | +0.93(+1.79%) |
Sep 14, 2021 | 53.53 | 53.74 | 52.01 | 52.24 | 72,977 | -1.14(-2.14%) |
Sep 13, 2021 | 52.98 | 53.55 | 52.79 | 53.39 | 89,799 | +0.92(+1.76%) |
Sep 10, 2021 | 53.14 | 53.23 | 52.42 | 52.47 | 52,622 | -0.32(-0.60%) |
Sep 09, 2021 | 52.51 | 53.35 | 52.51 | 52.78 | 61,688 | +0.24(+0.45%) |
Sep 08, 2021 | 52.73 | 52.98 | 52.32 | 52.55 | 121,875 | -0.40(-0.76%) |
Sep 07, 2021 | 53.29 | 53.89 | 52.93 | 52.95 | 84,430 | -0.12(-0.22%) |
Sep 03, 2021 | 53.37 | 53.45 | 52.86 | 53.07 | 50,188 | -0.18(-0.34%) |
Sep 02, 2021 | 53.03 | 53.61 | 52.89 | 53.25 | 84,453 | +0.30(+0.56%) |
Sep 01, 2021 | 53.63 | 53.63 | 52.71 | 52.95 | 67,737 | -0.55(-1.03%) |
Aug 31, 2021 | 53.24 | 53.78 | 52.96 | 53.51 | 76,807 | +0.28(+0.53%) |
Aug 30, 2021 | 54.49 | 54.49 | 53.20 | 53.22 | 101,822 | -1.16(-2.14%) |
Aug 27, 2021 | 53.37 | 54.48 | 53.37 | 54.38 | 72,240 | +1.15(+2.17%) |
Aug 26, 2021 | 54.04 | 54.22 | 53.20 | 53.23 | 52,740 | -0.68(-1.26%) |
Aug 25, 2021 | 53.33 | 54.38 | 53.28 | 53.91 | 66,208 | +0.76(+1.43%) |
Aug 24, 2021 | 52.76 | 53.24 | 52.76 | 53.15 | 104,770 | +0.56(+1.06%) |
Aug 23, 2021 | 52.33 | 52.79 | 52.33 | 52.59 | 53,507 | +0.52(+1.00%) |
Aug 20, 2021 | 51.44 | 52.07 | 51.31 | 52.07 | 53,226 | +0.62(+1.21%) |
Aug 19, 2021 | 51.45 | 52.03 | 51.06 | 51.45 | 92,982 | -0.67(-1.28%) |
Aug 18, 2021 | 52.44 | 53.09 | 52.06 | 52.12 | 79,531 | -0.52(-0.99%) |
Aug 17, 2021 | 53.00 | 53.39 | 52.02 | 52.64 | 94,866 | -0.85(-1.59%) |
Aug 16, 2021 | 53.30 | 53.52 | 52.72 | 53.49 | 62,416 | -0.24(-0.44%) |
Aug 13, 2021 | 54.53 | 54.68 | 53.64 | 53.73 | 139,838 | -0.68(-1.24%) |
Aug 12, 2021 | 54.63 | 54.68 | 54.11 | 54.40 | 119,841 | -0.12(-0.22%) |
Aug 11, 2021 | 53.69 | 54.56 | 53.27 | 54.52 | 113,371 | +0.94(+1.76%) |
Aug 10, 2021 | 52.92 | 53.73 | 52.74 | 53.58 | 175,744 | +0.52(+0.98%) |
Aug 09, 2021 | 53.01 | 53.60 | 52.58 | 53.06 | 173,082 | -0.14(-0.26%) |
Aug 06, 2021 | 52.67 | 53.61 | 52.67 | 53.20 | 192,987 | +1.24(+2.40%) |
Aug 05, 2021 | 51.44 | 51.96 | 51.44 | 51.95 | 97,909 | +0.86(+1.68%) |
Aug 04, 2021 | 50.98 | 51.73 | 50.83 | 51.09 | 121,603 | -0.52(-1.01%) |
Aug 03, 2021 | 50.93 | 51.77 | 49.97 | 51.61 | 180,716 | +0.96(+1.90%) |
Aug 02, 2021 | 51.19 | 52.26 | 50.61 | 50.65 | 270,347 | -0.36(-0.70%) |
Jul 30, 2021 | 51.58 | 52.07 | 50.83 | 51.01 | 75,906 | -0.78(-1.50%) |
Jul 29, 2021 | 51.83 | 52.19 | 51.30 | 51.79 | 113,199 | +0.38(+0.75%) |
Jul 28, 2021 | 51.33 | 51.91 | 50.64 | 51.40 | 295,645 | +0.27(+0.52%) |
Jul 27, 2021 | 50.79 | 51.45 | 50.33 | 51.14 | 146,310 | -0.13(-0.25%) |
Jul 26, 2021 | 50.81 | 51.66 | 50.81 | 51.26 | 126,750 | +0.31(+0.61%) |
Jul 23, 2021 | 51.31 | 51.64 | 50.71 | 50.95 | 94,817 | +0.27(+0.54%) |
Jul 22, 2021 | 51.50 | 51.50 | 50.44 | 50.68 | 124,673 | -0.94(-1.83%) |
Jul 21, 2021 | 51.04 | 51.99 | 51.04 | 51.62 | 135,171 | +0.95(+1.88%) |
Jul 20, 2021 | 49.07 | 51.43 | 49.07 | 50.67 | 233,623 | +1.50(+3.05%) |
Jul 19, 2021 | 49.87 | 50.32 | 48.88 | 49.17 | 214,906 | -2.03(-3.97%) |
Jul 16, 2021 | 53.20 | 53.20 | 51.06 | 51.20 | 163,247 | -1.61(-3.05%) |
Jul 15, 2021 | 51.64 | 53.19 | 51.37 | 52.81 | 208,566 | +0.75(+1.44%) |
Jul 14, 2021 | 52.20 | 52.93 | 51.38 | 52.06 | 452,949 | -0.20(-0.39%) |
Jul 13, 2021 | 53.07 | 53.07 | 51.95 | 52.26 | 696,839 | -0.79(-1.48%) |
Jul 12, 2021 | 52.15 | 53.25 | 51.62 | 53.05 | 8,617,331 | +0.44(+0.84%) |
Jul 09, 2021 | 51.35 | 52.63 | 51.35 | 52.61 | 126,127 | +2.12(+4.21%) |
Jul 08, 2021 | 50.37 | 51.05 | 49.96 | 50.49 | 246,770 | -0.91(-1.76%) |
Jul 07, 2021 | 51.18 | 51.85 | 51.04 | 51.39 | 317,967 | -0.25(-0.48%) |
Jul 06, 2021 | 52.86 | 52.86 | 51.29 | 51.64 | 227,826 | -1.42(-2.67%) |
Jul 02, 2021 | 53.27 | 53.27 | 52.76 | 53.06 | 172,971 | -0.24(-0.45%) |
Jul 01, 2021 | 52.91 | 53.36 | 52.70 | 53.30 | 388,106 | +0.65(+1.23%) |
Jun 30, 2021 | 52.35 | 52.91 | 52.35 | 52.65 | 604,360 | +0.10(+0.19%) |
Jun 29, 2021 | 53.23 | 53.64 | 52.32 | 52.55 | 153,623 | -0.27(-0.52%) |
Jun 28, 2021 | 53.70 | 53.70 | 52.54 | 52.82 | 480,298 | -1.02(-1.90%) |
Jun 25, 2021 | 53.23 | 53.99 | 52.96 | 53.84 | 119,905 | +0.96(+1.82%) |
Jun 24, 2021 | 52.45 | 53.08 | 52.03 | 52.88 | 130,597 | +0.70(+1.33%) |
Jun 23, 2021 | 52.04 | 52.53 | 51.94 | 52.19 | 163,052 | +0.22(+0.42%) |
Jun 22, 2021 | 51.95 | 52.27 | 51.30 | 51.97 | 189,795 | +0.00(+0.00%) |
Jun 21, 2021 | 50.77 | 51.99 | 50.77 | 51.97 | 682,040 | +1.67(+3.33%) |
Jun 18, 2021 | 50.94 | 51.14 | 50.08 | 50.29 | 408,287 | -1.40(-2.71%) |
Jun 17, 2021 | 54.84 | 54.84 | 51.61 | 51.69 | 222,933 | -2.75(-5.06%) |
Jun 16, 2021 | 53.74 | 54.78 | 53.02 | 54.45 | 113,247 | +0.49(+0.92%) |
Jun 15, 2021 | 53.38 | 54.24 | 53.13 | 53.95 | 72,755 | +0.66(+1.24%) |
Jun 14, 2021 | 54.35 | 54.38 | 52.98 | 53.30 | 143,462 | -1.02(-1.87%) |
Jun 11, 2021 | 54.27 | 54.67 | 54.03 | 54.31 | 96,139 | +0.23(+0.42%) |
Jun 10, 2021 | 55.71 | 55.78 | 54.08 | 54.08 | 215,554 | -1.01(-1.83%) |
Jun 09, 2021 | 55.66 | 55.66 | 55.09 | 55.09 | 64,358 | -0.96(-1.71%) |
Jun 08, 2021 | 55.84 | 56.16 | 55.11 | 56.05 | 52,493 | -0.03(-0.05%) |
Jun 07, 2021 | 56.38 | 56.38 | 55.86 | 56.07 | 106,522 | -0.05(-0.10%) |
Jun 04, 2021 | 56.36 | 56.38 | 55.55 | 56.13 | 89,951 | -0.18(-0.32%) |
Jun 03, 2021 | 56.14 | 56.84 | 56.00 | 56.31 | 173,695 | +0.07(+0.13%) |
Jun 02, 2021 | 56.73 | 56.74 | 56.08 | 56.24 | 220,999 | -0.39(-0.69%) |
Jun 01, 2021 | 56.73 | 57.03 | 56.39 | 56.63 | 147,687 | +0.30(+0.53%) |
May 28, 2021 | 56.42 | 56.42 | 55.55 | 56.33 | 144,153 | +0.05(+0.10%) |
May 27, 2021 | 56.04 | 56.39 | 55.87 | 56.27 | 76,356 | +0.92(+1.66%) |
May 26, 2021 | 55.00 | 55.48 | 54.63 | 55.35 | 75,926 | +0.51(+0.93%) |
May 25, 2021 | 55.88 | 56.48 | 54.83 | 54.84 | 91,590 | -0.99(-1.78%) |
May 24, 2021 | 56.15 | 56.15 | 55.53 | 55.84 | 110,215 | -0.08(-0.15%) |
May 21, 2021 | 55.45 | 56.31 | 55.45 | 55.92 | 169,370 | +0.76(+1.37%) |
May 20, 2021 | 55.37 | 55.53 | 54.62 | 55.16 | 140,617 | -0.28(-0.51%) |
May 19, 2021 | 55.27 | 55.48 | 54.35 | 55.45 | 373,395 | -0.58(-1.04%) |
May 18, 2021 | 57.03 | 57.32 | 55.99 | 56.03 | 158,013 | -1.06(-1.85%) |
May 17, 2021 | 56.69 | 57.13 | 56.37 | 57.09 | 119,418 | +0.17(+0.30%) |
May 14, 2021 | 56.23 | 57.01 | 55.96 | 56.91 | 171,694 | +0.98(+1.76%) |
May 13, 2021 | 54.25 | 56.25 | 54.22 | 55.93 | 222,018 | +1.61(+2.97%) |
May 12, 2021 | 56.12 | 56.55 | 54.22 | 54.32 | 277,982 | -1.29(-2.33%) |
May 11, 2021 | 55.54 | 56.66 | 55.15 | 55.61 | 187,160 | -0.54(-0.96%) |
May 10, 2021 | 56.93 | 57.36 | 56.14 | 56.15 | 156,211 | -0.39(-0.69%) |
May 07, 2021 | 55.43 | 56.56 | 55.03 | 56.54 | 167,995 | +0.31(+0.55%) |
May 06, 2021 | 55.94 | 56.27 | 55.24 | 56.23 | 134,091 | +0.44(+0.78%) |
May 05, 2021 | 55.68 | 56.12 | 54.92 | 55.79 | 280,924 | +0.30(+0.54%) |
May 04, 2021 | 54.19 | 55.49 | 53.74 | 55.49 | 574,738 | +0.97(+1.77%) |