Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.05 | 47.58 | 46.81 | 46.88 | 1,103,720 | -0.90(-1.89%) |
May 27, 2022 | 46.55 | 47.96 | 46.05 | 47.79 | 1,173,857 | +1.58(+3.42%) |
May 26, 2022 | 45.70 | 46.59 | 45.61 | 46.20 | 1,205,263 | +1.06(+2.36%) |
May 25, 2022 | 44.66 | 45.47 | 44.42 | 45.14 | 1,120,922 | +0.25(+0.56%) |
May 24, 2022 | 44.51 | 45.12 | 44.04 | 44.89 | 965,110 | +0.38(+0.86%) |
May 23, 2022 | 43.95 | 44.63 | 43.14 | 44.51 | 771,445 | +1.22(+2.81%) |
May 20, 2022 | 43.42 | 43.51 | 42.30 | 43.29 | 871,267 | +0.37(+0.85%) |
May 19, 2022 | 42.95 | 43.71 | 42.59 | 42.92 | 918,843 | -0.33(-0.76%) |
May 18, 2022 | 45.36 | 45.64 | 42.99 | 43.26 | 1,039,391 | -2.17(-4.78%) |
May 17, 2022 | 46.30 | 46.30 | 44.90 | 45.43 | 933,918 | -0.24(-0.53%) |
May 16, 2022 | 46.17 | 46.37 | 45.53 | 45.67 | 754,919 | -0.28(-0.60%) |
May 13, 2022 | 45.33 | 46.09 | 44.84 | 45.95 | 1,056,655 | +1.19(+2.66%) |
May 12, 2022 | 45.36 | 45.47 | 43.88 | 44.76 | 1,082,862 | -0.60(-1.32%) |
May 11, 2022 | 46.05 | 47.22 | 45.20 | 45.36 | 1,312,596 | -0.78(-1.69%) |
May 10, 2022 | 45.24 | 46.71 | 44.75 | 46.13 | 1,726,045 | +1.67(+3.76%) |
May 09, 2022 | 46.30 | 46.53 | 44.19 | 44.46 | 2,036,744 | -2.43(-5.18%) |
May 06, 2022 | 48.76 | 49.15 | 46.09 | 46.89 | 1,070,460 | -2.37(-4.81%) |
May 05, 2022 | 50.16 | 51.45 | 48.85 | 49.26 | 1,375,090 | -1.85(-3.62%) |
May 04, 2022 | 49.55 | 51.15 | 48.72 | 51.11 | 1,577,833 | +1.64(+3.33%) |
May 03, 2022 | 48.70 | 49.62 | 47.95 | 49.47 | 1,047,457 | +0.92(+1.90%) |
May 02, 2022 | 50.82 | 51.40 | 47.21 | 48.55 | 1,196,601 | -2.05(-4.05%) |
Apr 29, 2022 | 54.62 | 54.62 | 50.48 | 50.59 | 1,592,522 | -4.42(-8.03%) |
Apr 28, 2022 | 54.77 | 55.10 | 53.66 | 55.01 | 815,128 | +0.97(+1.79%) |
Apr 27, 2022 | 54.46 | 55.31 | 54.02 | 54.04 | 1,012,906 | -0.43(-0.79%) |
Apr 26, 2022 | 55.62 | 55.79 | 54.32 | 54.47 | 857,264 | -1.36(-2.43%) |
Apr 25, 2022 | 56.50 | 57.12 | 54.92 | 55.83 | 723,214 | -1.02(-1.79%) |
Apr 22, 2022 | 58.08 | 58.08 | 56.72 | 56.85 | 719,191 | -1.39(-2.39%) |
Apr 21, 2022 | 59.75 | 59.93 | 58.20 | 58.25 | 465,143 | -1.42(-2.38%) |
Apr 20, 2022 | 59.26 | 60.28 | 59.21 | 59.67 | 1,277,203 | +0.95(+1.61%) |
Apr 19, 2022 | 57.08 | 58.81 | 57.07 | 58.72 | 707,515 | +1.90(+3.35%) |
Apr 18, 2022 | 56.45 | 57.34 | 56.44 | 56.82 | 1,209,214 | +0.35(+0.62%) |
Apr 14, 2022 | 57.11 | 57.28 | 56.33 | 56.47 | 703,158 | -0.46(-0.82%) |
Apr 13, 2022 | 57.11 | 57.47 | 56.40 | 56.93 | 575,851 | -0.02(-0.03%) |
Apr 12, 2022 | 56.84 | 57.45 | 56.48 | 56.95 | 796,917 | +0.21(+0.36%) |
Apr 11, 2022 | 57.41 | 57.79 | 56.26 | 56.74 | 814,903 | -0.60(-1.04%) |
Apr 08, 2022 | 57.00 | 57.51 | 56.62 | 57.34 | 750,992 | +0.35(+0.61%) |
Apr 07, 2022 | 56.51 | 57.30 | 56.36 | 56.99 | 688,174 | -0.04(-0.08%) |
Apr 06, 2022 | 55.42 | 57.23 | 55.18 | 57.04 | 914,128 | +1.47(+2.65%) |
Apr 05, 2022 | 56.14 | 57.05 | 55.17 | 55.56 | 747,724 | -0.71(-1.26%) |
Apr 04, 2022 | 57.55 | 57.80 | 55.66 | 56.27 | 569,663 | -1.28(-2.22%) |
Apr 01, 2022 | 56.27 | 57.59 | 56.19 | 57.55 | 492,181 | +1.45(+2.58%) |
Mar 31, 2022 | 57.25 | 57.64 | 55.99 | 56.10 | 487,326 | -0.89(-1.57%) |
Mar 30, 2022 | 57.66 | 57.89 | 56.63 | 56.99 | 523,315 | -0.46(-0.81%) |
Mar 29, 2022 | 56.10 | 57.51 | 55.56 | 57.46 | 707,358 | +1.81(+3.26%) |
Mar 28, 2022 | 54.99 | 55.90 | 54.81 | 55.64 | 360,933 | +0.88(+1.62%) |
Mar 25, 2022 | 54.30 | 54.80 | 53.62 | 54.76 | 448,707 | +0.51(+0.94%) |
Mar 24, 2022 | 54.11 | 54.27 | 53.52 | 54.25 | 568,923 | +0.40(+0.75%) |
Mar 23, 2022 | 54.15 | 54.49 | 53.44 | 53.85 | 429,642 | -0.49(-0.90%) |
Mar 22, 2022 | 54.77 | 55.03 | 53.97 | 54.34 | 516,053 | -0.12(-0.21%) |
Mar 21, 2022 | 54.47 | 55.17 | 54.04 | 54.46 | 478,513 | -0.29(-0.52%) |
Mar 18, 2022 | 55.85 | 56.11 | 54.43 | 54.74 | 1,049,634 | -0.42(-0.76%) |
Mar 17, 2022 | 53.91 | 55.24 | 53.83 | 55.16 | 457,828 | +0.89(+1.65%) |
Mar 16, 2022 | 53.76 | 54.46 | 53.26 | 54.27 | 658,285 | +1.01(+1.90%) |
Mar 15, 2022 | 53.68 | 53.86 | 52.50 | 53.26 | 569,499 | +0.22(+0.42%) |
Mar 14, 2022 | 53.62 | 54.08 | 52.94 | 53.03 | 608,166 | -0.13(-0.25%) |
Mar 11, 2022 | 53.98 | 54.42 | 53.08 | 53.17 | 417,802 | -0.49(-0.91%) |
Mar 10, 2022 | 53.44 | 53.88 | 52.85 | 53.66 | 615,167 | -0.37(-0.69%) |
Mar 09, 2022 | 54.37 | 54.48 | 53.51 | 54.03 | 372,135 | +0.64(+1.20%) |
Mar 08, 2022 | 53.96 | 54.54 | 53.12 | 53.39 | 561,228 | -0.76(-1.41%) |
Mar 07, 2022 | 54.94 | 55.56 | 54.15 | 54.15 | 730,352 | -0.99(-1.80%) |
Mar 04, 2022 | 53.67 | 55.31 | 53.55 | 55.15 | 711,113 | +1.08(+2.00%) |
Mar 03, 2022 | 53.62 | 54.10 | 52.97 | 54.06 | 453,511 | +1.00(+1.89%) |
Mar 02, 2022 | 52.45 | 53.35 | 52.33 | 53.06 | 762,388 | +1.02(+1.96%) |
Mar 01, 2022 | 51.77 | 52.30 | 51.30 | 52.04 | 925,835 | +0.39(+0.76%) |
Feb 28, 2022 | 52.47 | 52.69 | 50.91 | 51.65 | 752,827 | -1.18(-2.23%) |
Feb 25, 2022 | 51.17 | 52.88 | 50.80 | 52.83 | 600,396 | +2.22(+4.38%) |
Feb 24, 2022 | 49.55 | 50.75 | 49.13 | 50.62 | 920,993 | +0.22(+0.44%) |
Feb 23, 2022 | 51.32 | 51.92 | 50.27 | 50.39 | 806,727 | -0.70(-1.37%) |
Feb 22, 2022 | 51.15 | 52.00 | 50.70 | 51.09 | 908,977 | -0.07(-0.14%) |
Feb 18, 2022 | 51.16 | 0 | -0.43(-0.82%) | |||
Feb 17, 2022 | 52.41 | 52.42 | 51.54 | 51.59 | 701,262 | -0.98(-1.87%) |
Feb 16, 2022 | 53.27 | 53.28 | 51.41 | 52.57 | 1,579,434 | -0.35(-0.67%) |
Feb 15, 2022 | 54.35 | 54.85 | 52.77 | 52.93 | 563,127 | -0.62(-1.16%) |
Feb 14, 2022 | 53.98 | 54.96 | 53.51 | 53.55 | 837,688 | -0.45(-0.84%) |
Feb 11, 2022 | 54.77 | 54.93 | 53.41 | 54.00 | 374,930 | -0.43(-0.78%) |
Feb 10, 2022 | 54.61 | 55.85 | 54.05 | 54.43 | 449,316 | -1.37(-2.46%) |
Feb 09, 2022 | 55.60 | 56.16 | 54.92 | 55.80 | 461,003 | +0.95(+1.73%) |
Feb 08, 2022 | 54.61 | 55.29 | 54.36 | 54.85 | 393,728 | +0.38(+0.70%) |
Feb 07, 2022 | 54.53 | 54.81 | 54.17 | 54.47 | 361,035 | -0.20(-0.37%) |
Feb 04, 2022 | 54.96 | 55.43 | 54.05 | 54.68 | 721,512 | -0.76(-1.38%) |
Feb 03, 2022 | 55.30 | 55.44 | 541,557 | -0.73(-1.29%) | ||
Feb 02, 2022 | 54.96 | 56.30 | 54.71 | 56.16 | 652,425 | +1.68(+3.07%) |
Feb 01, 2022 | 54.63 | 54.96 | 53.19 | 54.49 | 724,208 | -0.08(-0.15%) |
Jan 31, 2022 | 54.05 | 54.57 | 617,710 | +0.63(+1.17%) | ||
Jan 28, 2022 | 52.56 | 53.97 | 51.31 | 53.94 | 728,187 | +1.84(+3.54%) |
Jan 27, 2022 | 53.35 | 53.87 | 51.95 | 52.10 | 548,052 | -0.87(-1.64%) |
Jan 26, 2022 | 53.89 | 54.29 | 52.73 | 52.96 | 592,598 | -0.74(-1.39%) |
Jan 25, 2022 | 53.86 | 54.29 | 52.13 | 53.71 | 779,345 | -0.55(-1.01%) |
Jan 24, 2022 | 54.08 | 54.60 | 52.39 | 54.26 | 504,278 | +0.00(+0.00%) |
Jan 21, 2022 | 54.16 | 55.15 | 54.04 | 54.26 | 607,289 | +0.12(+0.23%) |
Jan 20, 2022 | 55.33 | 56.26 | 54.08 | 54.13 | 451,349 | -1.15(-2.08%) |
Jan 19, 2022 | 55.50 | 56.32 | 55.27 | 55.29 | 334,815 | -0.21(-0.38%) |
Jan 18, 2022 | 56.03 | 56.26 | 55.27 | 55.50 | 655,795 | -1.00(-1.77%) |
Jan 14, 2022 | 56.50 | 0 | -0.86(-1.50%) | |||
Jan 13, 2022 | 58.99 | 59.37 | 57.04 | 57.36 | 440,439 | -1.45(-2.47%) |
Jan 12, 2022 | 58.17 | 59.11 | 58.09 | 58.81 | 535,905 | +0.48(+0.82%) |
Jan 11, 2022 | 57.65 | 58.41 | 56.78 | 58.34 | 599,669 | +0.72(+1.25%) |
Jan 10, 2022 | 56.88 | 57.67 | 56.18 | 57.62 | 793,416 | +0.61(+1.07%) |
Jan 07, 2022 | 58.48 | 59.24 | 56.74 | 57.01 | 810,192 | -1.83(-3.10%) |
Jan 06, 2022 | 59.64 | 59.75 | 58.66 | 58.83 | 448,778 | -0.42(-0.70%) |
Jan 05, 2022 | 59.70 | 60.36 | 58.54 | 59.25 | 547,977 | -0.68(-1.14%) |
Jan 04, 2022 | 59.75 | 60.87 | 59.70 | 59.93 | 767,101 | +0.24(+0.40%) |
Jan 03, 2022 | 61.56 | 61.83 | 58.86 | 59.69 | 599,009 | -1.65(-2.69%) |
Dec 31, 2021 | 61.06 | 62.09 | 61.06 | 61.34 | 446,597 | +0.39(+0.64%) |
Dec 30, 2021 | 61.37 | 61.61 | 60.75 | 60.95 | 537,970 | -0.28(-0.46%) |
Dec 29, 2021 | 60.69 | 61.28 | 60.44 | 61.23 | 441,077 | +0.79(+1.31%) |
Dec 28, 2021 | 60.04 | 60.65 | 59.89 | 60.45 | 271,639 | +0.27(+0.46%) |
Dec 27, 2021 | 59.46 | 60.17 | 58.88 | 60.17 | 459,674 | +0.70(+1.18%) |
Dec 23, 2021 | 59.88 | 59.91 | 58.71 | 59.47 | 388,892 | -0.17(-0.28%) |
Dec 22, 2021 | 58.08 | 59.65 | 58.07 | 59.64 | 598,129 | +1.77(+3.06%) |
Dec 21, 2021 | 58.47 | 58.99 | 57.34 | 57.87 | 651,793 | -0.23(-0.40%) |
Dec 20, 2021 | 57.40 | 58.50 | 57.40 | 58.10 | 584,588 | +0.23(+0.40%) |
Dec 17, 2021 | 57.16 | 58.55 | 56.78 | 57.87 | 1,727,682 | +0.60(+1.05%) |
Dec 16, 2021 | 57.23 | 57.84 | 56.28 | 57.26 | 857,528 | -0.09(-0.15%) |
Dec 15, 2021 | 56.59 | 57.50 | 56.52 | 57.35 | 1,125,586 | +0.74(+1.30%) |
Dec 14, 2021 | 57.33 | 57.67 | 55.87 | 56.62 | 909,026 | -0.71(-1.24%) |
Dec 13, 2021 | 56.61 | 57.70 | 56.30 | 57.33 | 664,094 | +1.60(+2.88%) |
Dec 10, 2021 | 55.73 | 56.15 | 55.36 | 55.72 | 410,717 | +0.27(+0.49%) |
Dec 09, 2021 | 56.40 | 56.40 | 55.40 | 55.45 | 512,737 | -0.96(-1.70%) |
Dec 08, 2021 | 56.67 | 56.96 | 56.20 | 56.41 | 783,537 | -0.11(-0.19%) |
Dec 07, 2021 | 56.54 | 57.17 | 56.08 | 56.52 | 621,596 | +0.76(+1.36%) |
Dec 06, 2021 | 55.31 | 55.96 | 54.58 | 55.76 | 481,824 | +1.01(+1.85%) |
Dec 03, 2021 | 55.55 | 55.81 | 54.32 | 54.75 | 366,779 | -0.54(-0.97%) |
Dec 02, 2021 | 53.70 | 55.73 | 53.56 | 55.28 | 557,551 | +1.93(+3.61%) |
Dec 01, 2021 | 54.63 | 55.50 | 53.32 | 53.36 | 1,076,677 | -0.68(-1.25%) |
Nov 30, 2021 | 54.49 | 55.04 | 53.75 | 54.03 | 753,365 | -0.52(-0.95%) |
Nov 29, 2021 | 54.55 | 55.01 | 53.87 | 54.55 | 626,871 | +0.73(+1.36%) |
Nov 26, 2021 | 54.76 | 55.19 | 53.64 | 53.82 | 365,781 | -1.91(-3.43%) |
Nov 24, 2021 | 54.65 | 55.90 | 54.56 | 55.73 | 615,209 | +1.04(+1.90%) |
Nov 23, 2021 | 54.57 | 55.21 | 54.47 | 54.69 | 435,171 | +0.11(+0.19%) |
Nov 22, 2021 | 54.71 | 55.34 | 54.24 | 54.59 | 598,575 | +0.11(+0.19%) |
Nov 19, 2021 | 54.63 | 55.17 | 54.12 | 54.48 | 1,021,047 | -0.01(-0.02%) |
Nov 18, 2021 | 54.60 | 54.69 | 54.38 | 54.49 | 543,099 | +0.18(+0.32%) |
Nov 17, 2021 | 53.83 | 54.58 | 52.79 | 54.31 | 356,574 | +0.27(+0.50%) |
Nov 16, 2021 | 54.54 | 54.72 | 53.63 | 54.04 | 428,172 | -0.49(-0.90%) |
Nov 15, 2021 | 54.49 | 54.59 | 53.66 | 54.54 | 424,269 | +0.18(+0.34%) |
Nov 12, 2021 | 54.82 | 54.88 | 54.24 | 54.35 | 582,015 | -0.29(-0.53%) |
Nov 11, 2021 | 54.83 | 55.02 | 54.36 | 54.64 | 536,473 | -0.26(-0.48%) |
Nov 10, 2021 | 54.50 | 54.90 | 320,757 | +0.17(+0.31%) | ||
Nov 09, 2021 | 55.01 | 55.45 | 54.64 | 54.74 | 258,518 | -0.12(-0.22%) |
Nov 08, 2021 | 54.91 | 55.22 | 53.99 | 54.86 | 293,788 | +0.26(+0.48%) |
Nov 05, 2021 | 55.98 | 56.16 | 54.03 | 54.60 | 685,940 | -0.78(-1.41%) |
Nov 04, 2021 | 55.69 | 56.32 | 54.93 | 55.38 | 365,126 | -0.15(-0.27%) |
Nov 03, 2021 | 56.33 | 57.18 | 55.28 | 55.53 | 794,672 | -1.30(-2.29%) |
Nov 02, 2021 | 55.47 | 57.20 | 55.47 | 56.83 | 465,546 | +1.66(+3.00%) |
Nov 01, 2021 | 55.15 | 55.34 | 53.29 | 55.18 | 672,037 | +0.19(+0.35%) |
Oct 29, 2021 | 54.87 | 55.40 | 54.80 | 54.98 | 907,271 | -0.13(-0.24%) |
Oct 28, 2021 | 53.08 | 55.18 | 53.08 | 55.12 | 312,876 | +2.05(+3.87%) |
Oct 27, 2021 | 54.23 | 54.24 | 53.04 | 53.06 | 587,557 | -0.86(-1.60%) |
Oct 26, 2021 | 54.05 | 54.12 | 53.93 | 318,572 | +0.07(+0.13%) | |
Oct 25, 2021 | 53.11 | 54.24 | 52.62 | 53.86 | 484,103 | +1.12(+2.12%) |
Oct 22, 2021 | 52.30 | 52.94 | 52.29 | 52.74 | 299,397 | +0.64(+1.23%) |
Oct 21, 2021 | 52.43 | 52.60 | 51.65 | 52.10 | 784,680 | -0.33(-0.64%) |
Oct 20, 2021 | 51.97 | 52.47 | 51.88 | 52.43 | 321,622 | +0.72(+1.40%) |
Oct 19, 2021 | 52.38 | 52.46 | 51.55 | 51.71 | 427,827 | -0.67(-1.28%) |
Oct 18, 2021 | 51.31 | 52.57 | 51.17 | 52.38 | 361,831 | +0.79(+1.54%) |
Oct 15, 2021 | 52.20 | 52.23 | 51.16 | 51.59 | 493,271 | -0.33(-0.63%) |
Oct 14, 2021 | 50.89 | 51.99 | 50.75 | 51.91 | 881,925 | +1.07(+2.09%) |
Oct 13, 2021 | 49.55 | 50.86 | 49.49 | 50.85 | 703,083 | +1.48(+3.00%) |
Oct 12, 2021 | 48.39 | 49.53 | 48.29 | 49.37 | 534,867 | +1.14(+2.37%) |
Oct 11, 2021 | 47.69 | 48.25 | 47.33 | 48.22 | 406,390 | +0.65(+1.37%) |
Oct 08, 2021 | 47.70 | 48.26 | 47.48 | 47.57 | 369,159 | -0.17(-0.35%) |
Oct 07, 2021 | 47.68 | 48.45 | 47.62 | 47.74 | 773,529 | +0.33(+0.71%) |
Oct 06, 2021 | 45.79 | 47.44 | 45.41 | 47.40 | 856,934 | +1.53(+3.34%) |
Oct 05, 2021 | 46.60 | 46.59 | 45.50 | 45.87 | 882,000 | -0.72(-1.55%) |
Oct 04, 2021 | 46.53 | 46.75 | 46.15 | 46.59 | 471,822 | +0.08(+0.17%) |
Oct 01, 2021 | 46.64 | 46.96 | 45.86 | 46.52 | 572,075 | +0.04(+0.09%) |
Sep 30, 2021 | 48.21 | 48.21 | 46.41 | 46.47 | 705,801 | -1.47(-3.07%) |
Sep 29, 2021 | 47.60 | 48.31 | 47.48 | 47.94 | 572,879 | +0.37(+0.78%) |
Sep 28, 2021 | 47.27 | 47.79 | 46.66 | 47.57 | 535,139 | +0.12(+0.26%) |
Sep 27, 2021 | 48.58 | 48.86 | 47.39 | 47.45 | 555,667 | -1.29(-2.64%) |
Sep 24, 2021 | 49.38 | 49.83 | 48.63 | 48.73 | 533,856 | -0.73(-1.48%) |
Sep 23, 2021 | 49.98 | 50.24 | 49.38 | 49.46 | 521,621 | -0.37(-0.74%) |
Sep 22, 2021 | 50.12 | 50.12 | 49.25 | 49.83 | 1,128,226 | -0.02(-0.04%) |
Sep 21, 2021 | 50.32 | 50.87 | 49.80 | 49.85 | 600,795 | -0.06(-0.12%) |
Sep 20, 2021 | 49.53 | 50.43 | 49.52 | 49.91 | 782,992 | -0.11(-0.21%) |
Sep 17, 2021 | 50.76 | 50.96 | 49.69 | 50.02 | 3,140,059 | -0.47(-0.92%) |
Sep 16, 2021 | 51.04 | 51.21 | 50.47 | 50.49 | 724,729 | -0.51(-1.00%) |
Sep 15, 2021 | 50.28 | 51.20 | 50.27 | 51.00 | 893,070 | +0.71(+1.42%) |
Sep 14, 2021 | 50.86 | 50.91 | 49.93 | 50.28 | 809,590 | -0.60(-1.18%) |
Sep 13, 2021 | 51.19 | 51.76 | 50.86 | 50.88 | 746,912 | +0.34(+0.67%) |
Sep 10, 2021 | 50.69 | 51.32 | 50.36 | 50.54 | 548,578 | -0.03(-0.07%) |
Sep 09, 2021 | 51.56 | 51.67 | 50.57 | 50.58 | 479,746 | -1.27(-2.44%) |
Sep 08, 2021 | 50.78 | 51.87 | 50.74 | 51.84 | 527,661 | +0.88(+1.73%) |
Sep 07, 2021 | 51.41 | 51.46 | 50.44 | 50.96 | 469,840 | -0.41(-0.80%) |
Sep 03, 2021 | 50.87 | 51.52 | 50.45 | 51.37 | 354,081 | +0.29(+0.56%) |
Sep 02, 2021 | 50.51 | 51.14 | 50.39 | 51.08 | 732,675 | +0.62(+1.23%) |
Sep 01, 2021 | 50.18 | 50.49 | 49.78 | 50.46 | 688,881 | +0.42(+0.84%) |
Aug 31, 2021 | 49.97 | 50.11 | 49.59 | 50.04 | 715,869 | +0.07(+0.14%) |
Aug 30, 2021 | 49.54 | 50.02 | 49.30 | 49.97 | 658,151 | +0.46(+0.94%) |
Aug 27, 2021 | 49.05 | 49.73 | 49.05 | 49.51 | 966,962 | +0.58(+1.18%) |
Aug 26, 2021 | 48.69 | 49.06 | 48.40 | 48.93 | 602,121 | +0.84(+1.74%) |
Aug 25, 2021 | 47.59 | 48.51 | 47.41 | 48.09 | 521,451 | +0.46(+0.97%) |
Aug 24, 2021 | 48.64 | 48.69 | 47.53 | 47.63 | 738,258 | -0.81(-1.68%) |
Aug 23, 2021 | 48.57 | 48.88 | 48.13 | 48.44 | 503,091 | -0.13(-0.27%) |
Aug 20, 2021 | 48.29 | 48.90 | 47.88 | 48.57 | 1,310,962 | +0.29(+0.60%) |
Aug 19, 2021 | 48.15 | 48.36 | 47.81 | 48.29 | 736,084 | +0.05(+0.11%) |
Aug 18, 2021 | 48.82 | 48.92 | 48.19 | 48.23 | 591,232 | -0.59(-1.20%) |
Aug 17, 2021 | 48.53 | 48.88 | 48.25 | 48.82 | 534,856 | -0.04(-0.07%) |
Aug 16, 2021 | 48.82 | 48.98 | 48.50 | 48.85 | 334,389 | +0.23(+0.47%) |
Aug 13, 2021 | 48.34 | 48.70 | 48.22 | 48.63 | 723,502 | +0.38(+0.78%) |
Aug 12, 2021 | 48.07 | 48.31 | 47.90 | 48.25 | 484,254 | +0.33(+0.69%) |
Aug 11, 2021 | 47.90 | 48.22 | 47.60 | 47.92 | 403,156 | +0.17(+0.37%) |
Aug 10, 2021 | 48.08 | 48.27 | 47.64 | 47.74 | 397,801 | -0.25(-0.53%) |
Aug 09, 2021 | 47.42 | 48.12 | 47.20 | 48.00 | 561,222 | +0.46(+0.97%) |
Aug 06, 2021 | 47.99 | 48.29 | 47.42 | 47.53 | 526,095 | -0.27(-0.57%) |
Aug 05, 2021 | 48.01 | 48.13 | 47.09 | 47.80 | 569,305 | +0.03(+0.07%) |
Aug 04, 2021 | 47.46 | 48.15 | 47.25 | 47.77 | 768,592 | +0.09(+0.18%) |
Aug 03, 2021 | 47.37 | 47.68 | 47.10 | 47.68 | 708,004 | +0.24(+0.52%) |
Aug 02, 2021 | 47.78 | 48.01 | 47.42 | 47.44 | 501,601 | +0.09(+0.18%) |
Jul 30, 2021 | 47.74 | 48.50 | 47.32 | 47.35 | 636,668 | -0.11(-0.24%) |
Jul 29, 2021 | 47.72 | 48.08 | 47.43 | 47.46 | 602,925 | -0.09(-0.18%) |
Jul 28, 2021 | 47.80 | 48.07 | 47.28 | 47.55 | 705,485 | -0.11(-0.24%) |
Jul 27, 2021 | 47.63 | 47.90 | 47.42 | 47.67 | 847,625 | -0.04(-0.09%) |
Jul 26, 2021 | 48.05 | 48.27 | 47.49 | 47.71 | 1,171,384 | -0.11(-0.24%) |
Jul 23, 2021 | 47.54 | 48.09 | 47.54 | 47.82 | 3,667,768 | +0.31(+0.66%) |
Jul 22, 2021 | 46.38 | 47.86 | 46.22 | 47.51 | 5,458,836 | +1.30(+2.82%) |
Jul 21, 2021 | 44.84 | 46.49 | 44.62 | 46.21 | 6,500,655 | -0.38(-0.83%) |
Jul 20, 2021 | 45.86 | 46.76 | 45.73 | 46.59 | 1,068,653 | +0.98(+2.15%) |
Jul 19, 2021 | 46.32 | 46.33 | 45.14 | 45.61 | 964,733 | -1.00(-2.14%) |
Jul 16, 2021 | 46.80 | 47.18 | 46.60 | 46.61 | 368,288 | -0.06(-0.13%) |
Jul 15, 2021 | 46.69 | 46.82 | 46.33 | 46.67 | 487,795 | +0.12(+0.26%) |
Jul 14, 2021 | 46.15 | 46.71 | 46.01 | 46.55 | 349,437 | +0.46(+1.01%) |
Jul 13, 2021 | 46.54 | 46.89 | 46.03 | 46.08 | 559,975 | -0.62(-1.33%) |
Jul 12, 2021 | 46.07 | 46.78 | 45.92 | 46.70 | 473,128 | +0.64(+1.39%) |
Jul 09, 2021 | 45.21 | 46.09 | 45.20 | 46.07 | 839,856 | +1.03(+2.29%) |
Jul 08, 2021 | 45.12 | 45.44 | 44.79 | 45.03 | 738,967 | -0.76(-1.66%) |
Jul 07, 2021 | 45.40 | 45.86 | 45.04 | 45.79 | 768,048 | +0.39(+0.87%) |
Jul 06, 2021 | 44.37 | 45.50 | 44.28 | 45.40 | 1,497,792 | +0.94(+2.12%) |
Jul 02, 2021 | 44.37 | 44.60 | 44.19 | 44.46 | 557,040 | +0.47(+1.07%) |
Jul 01, 2021 | 44.24 | 44.47 | 43.88 | 43.99 | 727,514 | -0.21(-0.47%) |
Jun 30, 2021 | 44.18 | 44.51 | 44.08 | 44.19 | 594,718 | +0.02(+0.04%) |
Jun 29, 2021 | 44.33 | 44.66 | 44.07 | 44.18 | 390,855 | -0.04(-0.10%) |
Jun 28, 2021 | 44.75 | 44.95 | 43.90 | 44.22 | 805,206 | -0.66(-1.48%) |
Jun 25, 2021 | 44.39 | 45.20 | 44.33 | 44.89 | 1,756,965 | +0.47(+1.06%) |
Jun 24, 2021 | 44.88 | 45.08 | 44.17 | 44.41 | 713,216 | -0.46(-1.03%) |
Jun 23, 2021 | 44.03 | 44.96 | 43.86 | 44.88 | 1,195,304 | +0.76(+1.72%) |
Jun 22, 2021 | 44.13 | 44.55 | 43.80 | 44.12 | 629,477 | +0.04(+0.10%) |
Jun 21, 2021 | 43.04 | 44.15 | 43.04 | 44.07 | 688,513 | +1.12(+2.60%) |
Jun 18, 2021 | 43.62 | 43.90 | 42.87 | 42.95 | 2,073,235 | -0.58(-1.33%) |
Jun 17, 2021 | 42.98 | 43.71 | 42.81 | 43.53 | 851,808 | +0.25(+0.59%) |
Jun 16, 2021 | 43.43 | 43.85 | 43.17 | 43.28 | 691,275 | -0.14(-0.32%) |
Jun 15, 2021 | 43.78 | 43.79 | 43.36 | 43.42 | 1,081,652 | -0.04(-0.10%) |
Jun 14, 2021 | 42.84 | 43.46 | 42.83 | 43.46 | 623,178 | +0.73(+1.72%) |
Jun 11, 2021 | 42.76 | 42.90 | 42.41 | 42.73 | 560,746 | -0.21(-0.48%) |
Jun 10, 2021 | 42.18 | 42.93 | 41.95 | 42.93 | 557,457 | +0.68(+1.60%) |
Jun 09, 2021 | 42.41 | 42.41 | 42.14 | 42.26 | 375,681 | +0.05(+0.12%) |
Jun 08, 2021 | 41.69 | 42.59 | 41.69 | 42.21 | 873,944 | +0.49(+1.19%) |
Jun 07, 2021 | 41.00 | 41.95 | 41.00 | 41.71 | 846,121 | +0.85(+2.08%) |
Jun 04, 2021 | 41.42 | 41.42 | 40.72 | 40.86 | 501,454 | -0.32(-0.78%) |
Jun 03, 2021 | 40.95 | 41.24 | 40.45 | 41.18 | 821,898 | +0.48(+1.17%) |
Jun 02, 2021 | 40.65 | 40.88 | 40.30 | 40.71 | 969,350 | +0.21(+0.51%) |