Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.81 | 45.40 | 42.87 | 43.26 | 352,491 | -2.25(-4.94%) |
Apr 28, 2022 | 45.40 | 45.78 | 44.26 | 45.51 | 223,037 | +0.96(+2.16%) |
Apr 27, 2022 | 44.75 | 45.26 | 44.23 | 44.55 | 226,190 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.48 | 44.88 | 44.90 | 219,047 | -2.08(-4.43%) |
Apr 25, 2022 | 45.87 | 47.00 | 45.02 | 46.98 | 159,313 | +0.42(+0.89%) |
Apr 22, 2022 | 47.66 | 48.15 | 46.19 | 46.56 | 193,661 | -1.09(-2.29%) |
Apr 21, 2022 | 49.74 | 49.74 | 47.30 | 47.65 | 180,479 | -1.43(-2.91%) |
Apr 20, 2022 | 50.00 | 50.13 | 48.78 | 49.08 | 235,947 | -0.43(-0.86%) |
Apr 19, 2022 | 47.78 | 49.69 | 47.62 | 49.50 | 175,589 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.98 | 46.92 | 47.37 | 185,318 | -0.38(-0.79%) |
Apr 14, 2022 | 49.26 | 49.61 | 47.62 | 47.75 | 252,807 | -1.41(-2.86%) |
Apr 13, 2022 | 48.07 | 49.28 | 47.80 | 49.16 | 171,492 | +0.76(+1.58%) |
Apr 12, 2022 | 48.92 | 49.25 | 47.66 | 48.39 | 360,200 | -0.16(-0.33%) |
Apr 11, 2022 | 49.32 | 50.18 | 48.52 | 48.55 | 231,916 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.17 | 48.77 | 49.27 | 248,440 | -0.12(-0.24%) |
Apr 07, 2022 | 51.50 | 51.86 | 49.26 | 49.38 | 335,657 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.27 | 51.60 | 213,287 | -1.72(-3.23%) |
Apr 05, 2022 | 53.29 | 54.16 | 52.11 | 53.33 | 212,155 | -0.15(-0.28%) |
Apr 04, 2022 | 54.18 | 54.18 | 53.15 | 53.48 | 112,138 | -0.67(-1.24%) |
Apr 01, 2022 | 54.88 | 55.02 | 53.82 | 54.15 | 184,254 | -0.28(-0.51%) |
Mar 31, 2022 | 55.47 | 55.92 | 54.07 | 54.43 | 221,756 | -1.20(-2.16%) |
Mar 30, 2022 | 56.58 | 56.94 | 54.83 | 55.63 | 335,508 | -1.08(-1.90%) |
Mar 29, 2022 | 55.92 | 57.06 | 55.50 | 56.71 | 290,767 | +1.71(+3.12%) |
Mar 28, 2022 | 54.60 | 55.04 | 53.81 | 54.99 | 270,060 | +0.20(+0.36%) |
Mar 25, 2022 | 53.28 | 54.83 | 53.28 | 54.80 | 148,633 | +1.71(+3.23%) |
Mar 24, 2022 | 53.14 | 53.47 | 52.26 | 53.08 | 136,146 | +0.25(+0.47%) |
Mar 23, 2022 | 54.89 | 54.98 | 52.68 | 52.83 | 247,260 | -2.36(-4.27%) |
Mar 22, 2022 | 54.76 | 55.85 | 54.66 | 55.19 | 408,741 | +1.03(+1.90%) |
Mar 21, 2022 | 55.83 | 55.89 | 53.57 | 54.16 | 358,783 | -1.30(-2.34%) |
Mar 18, 2022 | 54.48 | 55.48 | 52.88 | 55.46 | 1,201,376 | +0.42(+0.76%) |
Mar 17, 2022 | 53.58 | 55.04 | 52.39 | 55.04 | 367,810 | +1.19(+2.21%) |
Mar 16, 2022 | 52.35 | 54.01 | 51.50 | 53.85 | 269,513 | +2.37(+4.60%) |
Mar 15, 2022 | 52.45 | 52.92 | 50.82 | 51.49 | 395,323 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.14 | 51.14 | 51.95 | 237,123 | +1.16(+2.28%) |
Mar 11, 2022 | 51.00 | 51.54 | 50.52 | 50.79 | 258,680 | +0.42(+0.83%) |
Mar 10, 2022 | 50.08 | 51.04 | 49.69 | 50.38 | 330,271 | -0.57(-1.13%) |
Mar 09, 2022 | 50.25 | 52.63 | 49.56 | 50.95 | 493,357 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.95 | 394,572 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.16 | 49.25 | 481,825 | -4.85(-8.97%) |
Mar 04, 2022 | 54.89 | 55.40 | 52.93 | 54.10 | 307,673 | -1.49(-2.67%) |
Mar 03, 2022 | 55.95 | 56.51 | 55.26 | 55.58 | 243,322 | -0.15(-0.27%) |
Mar 02, 2022 | 53.60 | 55.94 | 53.60 | 55.73 | 259,637 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.82 | 52.12 | 52.91 | 478,810 | -1.93(-3.52%) |
Feb 28, 2022 | 53.67 | 55.26 | 52.97 | 54.84 | 397,180 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.79 | 53.65 | 54.68 | 272,352 | +1.60(+3.02%) |
Feb 24, 2022 | 51.67 | 53.10 | 51.12 | 53.08 | 225,547 | -0.43(-0.80%) |
Feb 23, 2022 | 55.08 | 55.56 | 53.32 | 53.50 | 154,327 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.84 | 54.19 | 54.50 | 244,065 | -1.06(-1.91%) |
Feb 18, 2022 | 55.56 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.82 | 55.92 | 163,987 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.33 | 57.29 | 58.17 | 162,180 | +0.34(+0.58%) |
Feb 15, 2022 | 56.94 | 58.21 | 56.62 | 57.83 | 235,539 | +1.67(+2.98%) |
Feb 14, 2022 | 56.83 | 57.02 | 55.33 | 56.16 | 234,388 | -0.10(-0.18%) |
Feb 11, 2022 | 56.64 | 57.57 | 55.84 | 56.26 | 161,785 | -0.48(-0.84%) |
Feb 10, 2022 | 57.06 | 57.80 | 56.05 | 56.73 | 296,285 | -0.71(-1.24%) |
Feb 09, 2022 | 59.14 | 59.40 | 57.00 | 57.44 | 265,513 | -1.56(-2.65%) |
Feb 08, 2022 | 57.82 | 59.05 | 57.54 | 59.01 | 323,498 | +1.58(+2.76%) |
Feb 07, 2022 | 58.12 | 58.13 | 57.31 | 57.42 | 160,865 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.88 | 56.25 | 57.68 | 247,026 | +0.58(+1.02%) |
Feb 03, 2022 | 58.13 | 56.97 | 57.10 | 217,718 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.79 | 57.29 | 58.48 | 405,922 | -2.49(-4.08%) |
Feb 01, 2022 | 58.71 | 61.02 | 58.07 | 60.97 | 362,780 | +2.10(+3.57%) |
Jan 31, 2022 | 56.70 | 59.40 | 58.87 | 447,981 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.23 | 57.42 | 54.96 | 57.27 | 304,164 | +1.22(+2.17%) |
Jan 27, 2022 | 58.74 | 58.99 | 55.73 | 56.05 | 285,501 | -0.24(-0.42%) |
Jan 26, 2022 | 57.77 | 58.35 | 56.00 | 56.29 | 191,865 | -0.62(-1.10%) |
Jan 25, 2022 | 56.72 | 57.55 | 55.03 | 56.91 | 172,116 | -0.35(-0.61%) |
Jan 24, 2022 | 55.84 | 57.56 | 55.19 | 57.26 | 333,313 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.82 | 234,690 | -0.52(-0.91%) |
Jan 20, 2022 | 58.89 | 60.29 | 57.13 | 57.34 | 165,946 | -1.69(-2.87%) |
Jan 19, 2022 | 60.94 | 61.19 | 58.92 | 59.04 | 266,615 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.19 | 60.42 | 60.60 | 331,529 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.24 | 62.88 | 61.24 | 61.53 | 139,827 | +0.45(+0.73%) |
Jan 12, 2022 | 60.70 | 61.42 | 60.13 | 61.09 | 150,034 | +1.20(+2.00%) |
Jan 11, 2022 | 61.00 | 61.02 | 59.11 | 59.89 | 279,102 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.49 | 61.17 | 224,826 | -0.39(-0.63%) |
Jan 07, 2022 | 61.21 | 62.09 | 60.99 | 61.55 | 254,580 | +0.23(+0.37%) |
Jan 06, 2022 | 59.28 | 61.49 | 59.10 | 61.32 | 210,566 | +2.74(+4.68%) |
Jan 05, 2022 | 59.87 | 60.58 | 58.53 | 58.58 | 163,695 | -1.28(-2.13%) |
Jan 04, 2022 | 59.74 | 61.25 | 59.72 | 59.86 | 213,116 | +0.41(+0.68%) |
Jan 03, 2022 | 59.51 | 60.71 | 58.91 | 59.45 | 183,954 | +0.39(+0.65%) |
Dec 31, 2021 | 59.12 | 59.59 | 58.85 | 59.07 | 167,905 | -0.09(-0.15%) |
Dec 30, 2021 | 59.16 | 60.15 | 59.07 | 59.16 | 164,933 | -0.13(-0.22%) |
Dec 29, 2021 | 59.13 | 59.71 | 58.00 | 59.29 | 145,254 | +0.45(+0.76%) |
Dec 28, 2021 | 58.51 | 59.40 | 58.35 | 58.84 | 126,296 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.91 | 58.42 | 223,463 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.89 | 57.07 | 57.22 | 110,769 | +0.21(+0.36%) |
Dec 22, 2021 | 55.64 | 57.11 | 55.58 | 57.01 | 181,684 | +1.00(+1.79%) |
Dec 21, 2021 | 54.84 | 56.20 | 54.84 | 56.01 | 261,324 | +1.79(+3.31%) |
Dec 20, 2021 | 54.22 | 55.12 | 52.98 | 54.22 | 295,879 | -1.50(-2.68%) |
Dec 17, 2021 | 57.47 | 57.61 | 54.73 | 55.71 | 1,622,302 | -1.85(-3.22%) |
Dec 16, 2021 | 58.30 | 59.53 | 57.21 | 57.56 | 285,094 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.90 | 56.33 | 57.43 | 483,236 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.95 | 55.99 | 56.72 | 290,368 | +0.56(+1.01%) |
Dec 13, 2021 | 57.18 | 57.70 | 55.79 | 56.16 | 340,438 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.63 | 56.68 | 57.16 | 185,768 | -0.81(-1.40%) |
Dec 09, 2021 | 57.99 | 58.30 | 57.45 | 57.97 | 144,271 | -0.72(-1.23%) |
Dec 08, 2021 | 58.05 | 58.91 | 57.92 | 58.69 | 167,271 | +0.78(+1.35%) |
Dec 07, 2021 | 58.67 | 59.26 | 57.43 | 57.91 | 182,061 | -0.04(-0.07%) |
Dec 06, 2021 | 57.27 | 58.57 | 56.41 | 57.95 | 196,674 | +1.31(+2.31%) |
Dec 03, 2021 | 58.72 | 59.31 | 56.04 | 56.64 | 195,614 | -1.59(-2.73%) |
Dec 02, 2021 | 57.56 | 58.96 | 57.05 | 58.24 | 343,179 | +1.33(+2.33%) |
Dec 01, 2021 | 60.66 | 61.03 | 56.82 | 56.91 | 392,222 | -2.22(-3.75%) |
Nov 30, 2021 | 60.25 | 60.25 | 58.93 | 59.13 | 274,273 | -1.83(-3.00%) |
Nov 29, 2021 | 61.74 | 62.55 | 60.50 | 60.96 | 205,690 | -0.14(-0.23%) |
Nov 26, 2021 | 62.09 | 63.13 | 59.61 | 61.09 | 159,496 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.69 | 64.43 | 111,911 | +0.15(+0.23%) |
Nov 23, 2021 | 63.34 | 64.54 | 63.27 | 64.28 | 183,747 | +1.41(+2.25%) |
Nov 22, 2021 | 62.83 | 64.19 | 62.13 | 62.87 | 167,183 | +0.70(+1.13%) |
Nov 19, 2021 | 61.91 | 62.63 | 61.38 | 62.16 | 240,093 | -0.21(-0.33%) |
Nov 18, 2021 | 62.78 | 62.64 | 62.27 | 62.37 | 200,918 | -0.44(-0.69%) |
Nov 17, 2021 | 63.73 | 63.99 | 62.41 | 62.81 | 188,678 | -1.27(-1.98%) |
Nov 16, 2021 | 64.53 | 64.90 | 63.95 | 64.07 | 156,518 | -0.70(-1.08%) |
Nov 15, 2021 | 63.52 | 65.17 | 63.37 | 64.77 | 236,052 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.71 | 62.24 | 63.37 | 255,010 | +0.50(+0.80%) |
Nov 11, 2021 | 64.13 | 65.24 | 62.82 | 62.87 | 195,082 | -1.18(-1.84%) |
Nov 10, 2021 | 64.62 | 64.04 | 253,981 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.82 | 64.30 | 62.44 | 63.29 | 283,000 | +0.48(+0.77%) |
Nov 08, 2021 | 61.50 | 63.01 | 61.48 | 62.81 | 328,795 | +1.42(+2.32%) |
Nov 05, 2021 | 59.18 | 61.48 | 57.27 | 61.38 | 310,799 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.86 | 58.48 | 59.44 | 308,761 | +0.07(+0.12%) |
Nov 03, 2021 | 57.03 | 60.02 | 57.03 | 59.37 | 296,989 | +2.23(+3.89%) |
Nov 02, 2021 | 56.91 | 58.26 | 56.78 | 57.15 | 348,641 | +0.12(+0.21%) |
Nov 01, 2021 | 55.30 | 57.52 | 55.63 | 57.03 | 350,067 | +2.19(+3.99%) |
Oct 29, 2021 | 54.96 | 55.52 | 53.39 | 54.84 | 475,524 | +0.35(+0.64%) |
Oct 28, 2021 | 56.70 | 57.28 | 50.51 | 54.50 | 1,128,625 | -3.96(-6.77%) |
Oct 27, 2021 | 60.69 | 60.76 | 58.24 | 58.45 | 246,195 | -2.56(-4.20%) |
Oct 26, 2021 | 62.11 | 61.02 | 195,863 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.50 | 62.13 | 61.10 | 62.11 | 178,017 | +0.81(+1.32%) |
Oct 22, 2021 | 60.95 | 61.53 | 60.59 | 61.30 | 266,439 | +0.40(+0.65%) |
Oct 21, 2021 | 60.64 | 61.08 | 60.22 | 60.91 | 248,297 | +0.11(+0.18%) |
Oct 20, 2021 | 59.91 | 60.85 | 59.87 | 60.80 | 163,238 | +0.74(+1.24%) |
Oct 19, 2021 | 60.89 | 61.34 | 59.59 | 60.06 | 341,235 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.60 | 60.14 | 60.84 | 197,842 | +0.74(+1.23%) |
Oct 15, 2021 | 60.64 | 61.16 | 59.36 | 60.10 | 338,017 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.90 | 59.08 | 59.59 | 192,594 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.79 | 57.76 | 58.65 | 187,635 | +0.30(+0.51%) |
Oct 12, 2021 | 57.10 | 58.85 | 56.77 | 58.35 | 297,160 | +1.43(+2.52%) |
Oct 11, 2021 | 56.98 | 58.25 | 56.51 | 56.92 | 238,786 | +0.60(+1.07%) |
Oct 08, 2021 | 56.33 | 57.68 | 56.17 | 56.32 | 205,392 | +0.00(+0.00%) |
Oct 07, 2021 | 55.26 | 56.60 | 55.07 | 56.32 | 359,778 | +1.41(+2.58%) |
Oct 06, 2021 | 54.57 | 55.02 | 54.19 | 54.90 | 239,225 | +0.01(+0.02%) |
Oct 05, 2021 | 55.04 | 55.63 | 54.60 | 54.89 | 456,533 | +0.42(+0.76%) |
Oct 04, 2021 | 53.62 | 55.31 | 53.62 | 54.48 | 416,037 | +0.85(+1.59%) |
Oct 01, 2021 | 52.22 | 53.91 | 52.07 | 53.63 | 286,570 | +1.71(+3.30%) |
Sep 30, 2021 | 52.36 | 52.75 | 51.47 | 51.91 | 187,912 | +0.08(+0.15%) |
Sep 29, 2021 | 50.77 | 52.13 | 50.54 | 51.84 | 160,002 | +0.78(+1.53%) |
Sep 28, 2021 | 51.38 | 51.48 | 50.74 | 51.05 | 145,135 | -0.32(-0.62%) |
Sep 27, 2021 | 51.32 | 52.30 | 51.16 | 51.37 | 333,006 | +0.32(+0.62%) |
Sep 24, 2021 | 50.74 | 51.44 | 49.23 | 51.05 | 108,688 | -0.08(-0.15%) |
Sep 23, 2021 | 50.61 | 51.67 | 50.61 | 51.13 | 112,656 | +0.93(+1.85%) |
Sep 22, 2021 | 49.42 | 50.78 | 49.36 | 50.20 | 122,383 | +1.37(+2.80%) |
Sep 21, 2021 | 49.74 | 49.92 | 48.67 | 48.84 | 157,176 | -0.41(-0.82%) |
Sep 20, 2021 | 49.52 | 49.98 | 48.27 | 49.24 | 213,263 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.51 | 49.94 | 51.42 | 531,540 | +0.51(+1.01%) |
Sep 16, 2021 | 50.72 | 51.85 | 50.72 | 50.91 | 194,529 | +0.34(+0.67%) |
Sep 15, 2021 | 50.02 | 50.76 | 49.80 | 50.57 | 200,370 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.56 | 49.73 | 49.80 | 190,250 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.91 | 51.09 | 221,358 | +0.53(+1.06%) |
Sep 10, 2021 | 50.70 | 51.42 | 49.89 | 50.56 | 225,936 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.35 | 49.33 | 50.33 | 376,822 | +0.91(+1.84%) |
Sep 08, 2021 | 48.05 | 49.45 | 48.02 | 49.42 | 240,891 | +1.70(+3.57%) |
Sep 07, 2021 | 48.56 | 49.06 | 47.65 | 47.72 | 72,200 | -0.80(-1.65%) |
Sep 03, 2021 | 48.91 | 48.91 | 48.31 | 48.52 | 82,483 | -0.17(-0.35%) |
Sep 02, 2021 | 48.67 | 49.31 | 48.22 | 48.69 | 80,699 | +0.00(+0.00%) |
Sep 01, 2021 | 48.65 | 48.83 | 47.63 | 48.69 | 80,614 | +0.08(+0.16%) |
Aug 31, 2021 | 48.11 | 48.65 | 47.42 | 48.61 | 113,185 | +0.68(+1.42%) |
Aug 30, 2021 | 49.29 | 49.29 | 47.60 | 47.93 | 121,864 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.37 | 47.58 | 49.30 | 172,021 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,440 | -1.34(-2.75%) |
Aug 25, 2021 | 49.31 | 49.87 | 48.90 | 48.94 | 122,569 | -0.39(-0.78%) |
Aug 24, 2021 | 48.92 | 49.49 | 48.71 | 49.32 | 69,328 | +0.55(+1.13%) |
Aug 23, 2021 | 48.66 | 49.01 | 48.39 | 48.77 | 80,654 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.55 | 47.16 | 48.44 | 110,961 | +0.98(+2.06%) |
Aug 19, 2021 | 47.27 | 47.81 | 46.62 | 47.46 | 117,997 | -0.43(-0.91%) |
Aug 18, 2021 | 48.11 | 48.72 | 47.77 | 47.90 | 68,419 | -0.33(-0.68%) |
Aug 17, 2021 | 48.56 | 49.23 | 47.61 | 48.22 | 80,002 | -0.56(-1.15%) |
Aug 16, 2021 | 48.95 | 49.34 | 48.18 | 48.79 | 75,892 | -0.43(-0.88%) |
Aug 13, 2021 | 49.81 | 50.54 | 49.11 | 49.22 | 45,925 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.55 | 49.21 | 49.74 | 194,271 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.81 | 50.05 | 127,981 | +0.71(+1.44%) |
Aug 10, 2021 | 48.67 | 49.45 | 48.32 | 49.34 | 76,016 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.59 | 48.52 | 48.72 | 110,144 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.10 | 49.33 | 106,179 | +1.76(+3.70%) |
Aug 05, 2021 | 47.74 | 48.42 | 47.48 | 47.57 | 161,720 | +0.06(+0.12%) |
Aug 04, 2021 | 47.96 | 48.87 | 47.35 | 47.51 | 114,668 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.75 | 46.34 | 48.46 | 206,612 | +0.31(+0.64%) |
Aug 02, 2021 | 49.39 | 49.71 | 47.94 | 48.15 | 219,125 | -0.96(-1.95%) |
Jul 30, 2021 | 49.65 | 50.49 | 48.87 | 49.11 | 239,217 | -0.61(-1.23%) |
Jul 29, 2021 | 50.46 | 52.41 | 48.77 | 49.73 | 213,384 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.83 | 47.34 | 48.60 | 126,702 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.13 | 47.02 | 48.03 | 104,191 | +0.03(+0.06%) |
Jul 26, 2021 | 48.01 | 48.67 | 47.68 | 48.00 | 68,749 | +0.07(+0.14%) |
Jul 23, 2021 | 47.81 | 48.11 | 47.29 | 47.93 | 90,685 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.91 | 47.22 | 97,792 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.77 | 48.40 | 107,311 | +0.66(+1.39%) |
Jul 20, 2021 | 46.46 | 48.40 | 46.39 | 47.74 | 184,720 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.43 | 138,459 | -1.46(-3.05%) |
Jul 16, 2021 | 49.66 | 49.66 | 47.62 | 47.89 | 132,846 | -1.25(-2.55%) |
Jul 15, 2021 | 48.42 | 49.51 | 47.97 | 49.14 | 90,225 | +0.27(+0.55%) |
Jul 14, 2021 | 48.92 | 49.75 | 48.33 | 48.88 | 141,353 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.92 | 48.98 | 49.21 | 210,599 | -1.88(-3.68%) |
Jul 12, 2021 | 49.49 | 51.23 | 49.14 | 51.09 | 243,517 | +1.05(+2.09%) |
Jul 09, 2021 | 48.45 | 50.13 | 48.05 | 50.04 | 210,807 | +2.51(+5.28%) |
Jul 08, 2021 | 48.03 | 48.57 | 46.83 | 47.53 | 194,945 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.09 | 49.03 | 49.09 | 178,167 | -0.24(-0.48%) |
Jul 06, 2021 | 49.30 | 50.35 | 48.70 | 49.33 | 130,921 | -1.11(-2.19%) |
Jul 02, 2021 | 50.96 | 50.96 | 50.26 | 50.44 | 100,368 | -0.46(-0.91%) |
Jul 01, 2021 | 50.53 | 51.25 | 50.11 | 50.90 | 91,591 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.51 | 49.76 | 50.03 | 96,010 | -0.17(-0.33%) |
Jun 29, 2021 | 50.99 | 51.38 | 50.13 | 50.20 | 135,014 | -0.38(-0.74%) |
Jun 28, 2021 | 51.19 | 51.91 | 50.08 | 50.58 | 215,014 | -1.23(-2.37%) |
Jun 25, 2021 | 50.59 | 52.44 | 50.06 | 51.80 | 733,200 | +1.39(+2.76%) |
Jun 24, 2021 | 49.40 | 50.60 | 48.93 | 50.41 | 159,361 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,757 | -0.85(-1.71%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.77 | 49.84 | 115,187 | -0.14(-0.28%) |
Jun 21, 2021 | 48.72 | 50.61 | 48.05 | 49.98 | 186,461 | +1.83(+3.80%) |
Jun 18, 2021 | 50.38 | 50.70 | 47.88 | 48.15 | 515,538 | -3.40(-6.59%) |
Jun 17, 2021 | 52.99 | 53.07 | 50.93 | 51.55 | 175,251 | -1.25(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.87 | 52.80 | 196,490 | +0.06(+0.11%) |
Jun 15, 2021 | 52.21 | 53.25 | 51.99 | 52.74 | 186,038 | +0.68(+1.31%) |
Jun 14, 2021 | 51.18 | 52.09 | 50.97 | 52.06 | 300,803 | +0.90(+1.76%) |
Jun 11, 2021 | 52.31 | 52.40 | 50.98 | 51.16 | 167,012 | -0.80(-1.54%) |
Jun 10, 2021 | 53.49 | 53.49 | 51.89 | 51.96 | 173,086 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.09 | 161,526 | -0.12(-0.22%) |
Jun 08, 2021 | 52.95 | 53.50 | 52.40 | 53.20 | 176,973 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.38 | 52.94 | 232,169 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.90 | 52.05 | 52.55 | 94,444 | +0.08(+0.15%) |
Jun 03, 2021 | 52.38 | 52.99 | 51.82 | 52.47 | 133,486 | -0.07(-0.13%) |
Jun 02, 2021 | 53.10 | 53.64 | 52.29 | 52.54 | 185,731 | -0.60(-1.13%) |
Jun 01, 2021 | 52.60 | 53.95 | 52.35 | 53.15 | 426,243 | +0.81(+1.55%) |
May 28, 2021 | 52.16 | 52.66 | 51.62 | 52.34 | 218,230 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.94 | 288,374 | +1.50(+2.98%) |
May 26, 2021 | 49.55 | 50.47 | 49.29 | 50.44 | 122,056 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.19 | 49.25 | 49.33 | 318,026 | -1.10(-2.17%) |
May 24, 2021 | 49.98 | 50.52 | 49.21 | 50.43 | 143,779 | +0.45(+0.91%) |
May 21, 2021 | 50.34 | 50.47 | 49.67 | 49.98 | 163,335 | +0.09(+0.18%) |
May 20, 2021 | 49.57 | 50.13 | 48.56 | 49.89 | 144,153 | +0.37(+0.74%) |
May 19, 2021 | 49.02 | 49.62 | 47.32 | 49.52 | 171,569 | -0.16(-0.32%) |
May 18, 2021 | 49.74 | 51.20 | 49.67 | 49.68 | 235,287 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.64 | 48.92 | 49.54 | 113,533 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.70 | 49.06 | 49.36 | 190,780 | +0.05(+0.10%) |
May 13, 2021 | 47.41 | 49.45 | 47.39 | 49.31 | 130,932 | +1.70(+3.57%) |
May 12, 2021 | 49.12 | 49.62 | 47.57 | 47.62 | 105,313 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.29 | 47.22 | 48.96 | 115,695 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.86 | 48.53 | 48.68 | 232,710 | -0.89(-1.79%) |
May 07, 2021 | 49.05 | 49.65 | 49.05 | 49.57 | 98,898 | +0.05(+0.10%) |
May 06, 2021 | 49.26 | 49.80 | 48.65 | 49.52 | 348,925 | +0.10(+0.20%) |
May 05, 2021 | 48.97 | 49.90 | 48.53 | 49.42 | 180,496 | +0.68(+1.40%) |
May 04, 2021 | 48.01 | 49.05 | 47.25 | 48.74 | 215,975 | +0.37(+0.76%) |