Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.91 | 48.36 | 47.72 | 48.22 | 283,170 | +0.40(+0.83%) |
Jul 28, 2022 | 47.43 | 47.83 | 46.95 | 47.82 | 171,790 | +0.59(+1.26%) |
Jul 27, 2022 | 46.54 | 47.37 | 46.45 | 47.23 | 175,247 | +0.99(+2.15%) |
Jul 26, 2022 | 46.45 | 46.46 | 46.09 | 46.23 | 289,164 | -0.31(-0.67%) |
Jul 25, 2022 | 46.28 | 46.62 | 46.02 | 46.54 | 217,712 | +0.38(+0.82%) |
Jul 22, 2022 | 46.64 | 46.79 | 45.85 | 46.16 | 175,443 | -0.39(-0.84%) |
Jul 21, 2022 | 46.24 | 46.57 | 45.77 | 46.55 | 152,822 | +0.08(+0.17%) |
Jul 20, 2022 | 45.90 | 46.54 | 45.72 | 46.48 | 178,699 | +0.54(+1.16%) |
Jul 19, 2022 | 44.94 | 45.97 | 44.94 | 45.94 | 303,474 | +1.59(+3.58%) |
Jul 18, 2022 | 44.73 | 45.06 | 44.27 | 44.35 | 489,821 | +0.09(+0.20%) |
Jul 15, 2022 | 43.97 | 44.32 | 43.42 | 44.27 | 260,347 | +0.86(+1.97%) |
Jul 14, 2022 | 43.26 | 43.41 | 42.81 | 43.41 | 1,536,182 | -0.47(-1.06%) |
Jul 13, 2022 | 43.46 | 44.05 | 43.24 | 43.88 | 712,192 | -0.11(-0.24%) |
Jul 12, 2022 | 43.93 | 44.46 | 43.75 | 43.99 | 232,537 | -0.05(-0.11%) |
Jul 11, 2022 | 44.32 | 44.52 | 43.97 | 44.03 | 981,557 | -0.61(-1.37%) |
Jul 08, 2022 | 44.73 | 44.99 | 44.32 | 44.65 | 208,909 | -0.18(-0.41%) |
Jul 07, 2022 | 44.37 | 44.91 | 44.37 | 44.83 | 156,609 | +0.88(+1.99%) |
Jul 06, 2022 | 44.34 | 44.60 | 43.46 | 43.96 | 212,840 | -0.46(-1.03%) |
Jul 05, 2022 | 43.83 | 44.41 | 43.14 | 44.41 | 481,059 | -0.17(-0.37%) |
Jul 01, 2022 | 43.99 | 44.66 | 43.58 | 44.58 | 426,251 | +0.54(+1.24%) |
Jun 30, 2022 | 43.78 | 44.47 | 43.41 | 44.03 | 590,910 | -0.33(-0.75%) |
Jun 29, 2022 | 44.98 | 44.98 | 43.99 | 44.36 | 595,388 | -0.51(-1.13%) |
Jun 28, 2022 | 45.87 | 46.20 | 44.84 | 44.87 | 389,862 | -0.65(-1.43%) |
Jun 27, 2022 | 45.44 | 45.75 | 45.10 | 45.52 | 506,389 | +0.32(+0.71%) |
Jun 24, 2022 | 44.04 | 45.24 | 44.04 | 45.20 | 353,138 | +1.51(+3.45%) |
Jun 23, 2022 | 43.64 | 43.78 | 43.06 | 43.69 | 433,417 | +0.15(+0.34%) |
Jun 22, 2022 | 43.15 | 43.84 | 43.15 | 43.55 | 301,682 | -0.24(-0.55%) |
Jun 21, 2022 | 43.83 | 44.25 | 43.46 | 43.79 | 447,089 | +0.63(+1.46%) |
Jun 17, 2022 | 43.09 | 43.68 | 42.66 | 43.16 | 319,522 | +0.22(+0.52%) |
Jun 16, 2022 | 44.19 | 44.19 | 42.73 | 42.93 | 1,975,188 | -2.22(-4.92%) |
Jun 15, 2022 | 45.08 | 45.70 | 44.52 | 45.15 | 329,836 | +0.50(+1.13%) |
Jun 14, 2022 | 44.96 | 45.13 | 44.24 | 44.65 | 969,290 | -0.11(-0.24%) |
Jun 13, 2022 | 45.77 | 45.91 | 44.60 | 44.76 | 3,207,768 | -2.25(-4.79%) |
Jun 10, 2022 | 47.49 | 47.69 | 46.83 | 47.01 | 1,976,056 | -1.27(-2.63%) |
Jun 09, 2022 | 48.92 | 49.03 | 48.27 | 48.28 | 214,827 | -0.90(-1.83%) |
Jun 08, 2022 | 49.83 | 49.83 | 48.99 | 49.18 | 134,980 | -0.81(-1.63%) |
Jun 07, 2022 | 49.05 | 50.02 | 49.01 | 49.99 | 204,563 | +0.54(+1.10%) |
Jun 06, 2022 | 49.59 | 49.62 | 49.19 | 49.45 | 179,517 | +0.34(+0.69%) |
Jun 03, 2022 | 49.17 | 49.28 | 48.86 | 49.11 | 615,394 | -0.42(-0.84%) |
Jun 02, 2022 | 48.63 | 49.57 | 48.63 | 49.53 | 217,206 | +0.90(+1.85%) |
Jun 01, 2022 | 48.99 | 48.99 | 47.91 | 48.63 | 416,226 | -0.13(-0.26%) |
May 31, 2022 | 49.06 | 49.06 | 48.46 | 48.75 | 345,854 | -0.47(-0.95%) |
May 27, 2022 | 48.42 | 49.22 | 48.42 | 49.22 | 255,749 | +1.10(+2.28%) |
May 26, 2022 | 47.46 | 48.40 | 47.46 | 48.12 | 631,367 | +0.96(+2.04%) |
May 25, 2022 | 45.97 | 47.36 | 45.97 | 47.16 | 265,216 | +1.05(+2.27%) |
May 24, 2022 | 46.31 | 46.32 | 45.26 | 46.11 | 599,875 | -0.53(-1.14%) |
May 23, 2022 | 46.59 | 46.89 | 46.03 | 46.65 | 570,488 | +0.51(+1.11%) |
May 20, 2022 | 46.91 | 46.91 | 45.18 | 46.13 | 271,699 | -0.26(-0.56%) |
May 19, 2022 | 46.17 | 46.95 | 46.07 | 46.40 | 462,323 | -0.14(-0.29%) |
May 18, 2022 | 47.54 | 47.66 | 46.32 | 46.53 | 257,208 | -1.50(-3.13%) |
May 17, 2022 | 47.50 | 48.05 | 47.23 | 48.03 | 245,134 | +1.39(+2.97%) |
May 16, 2022 | 46.66 | 47.05 | 46.41 | 46.65 | 388,104 | -0.20(-0.43%) |
May 13, 2022 | 46.31 | 47.11 | 46.24 | 46.85 | 318,056 | +1.17(+2.57%) |
May 12, 2022 | 45.04 | 45.97 | 44.84 | 45.68 | 840,566 | +0.36(+0.79%) |
May 11, 2022 | 46.09 | 46.85 | 45.22 | 45.32 | 488,920 | -0.70(-1.52%) |
May 10, 2022 | 46.81 | 46.92 | 45.16 | 46.02 | 476,282 | -0.18(-0.40%) |
May 09, 2022 | 47.18 | 47.37 | 46.04 | 46.20 | 1,041,275 | -1.73(-3.60%) |
May 06, 2022 | 48.23 | 48.42 | 47.38 | 47.93 | 990,360 | -0.53(-1.10%) |
May 05, 2022 | 49.67 | 49.67 | 47.95 | 48.46 | 485,033 | -1.67(-3.33%) |
May 04, 2022 | 49.10 | 50.20 | 48.46 | 50.13 | 276,303 | +1.21(+2.48%) |
May 03, 2022 | 48.49 | 49.10 | 48.31 | 48.92 | 320,844 | +0.49(+1.02%) |
May 02, 2022 | 48.19 | 48.72 | 47.42 | 48.42 | 1,300,454 | +0.19(+0.40%) |
Apr 29, 2022 | 49.46 | 49.77 | 48.17 | 48.23 | 3,968,236 | -1.43(-2.87%) |
Apr 28, 2022 | 49.15 | 49.89 | 48.30 | 49.65 | 6,465,508 | +0.99(+2.03%) |
Apr 27, 2022 | 48.73 | 49.26 | 48.33 | 48.66 | 7,637,361 | +0.03(+0.06%) |
Apr 26, 2022 | 49.55 | 49.70 | 48.60 | 48.64 | 2,040,791 | -1.27(-2.55%) |
Apr 25, 2022 | 49.34 | 49.94 | 48.65 | 49.91 | 552,816 | +0.13(+0.25%) |
Apr 22, 2022 | 50.93 | 50.97 | 49.75 | 49.78 | 153,129 | -1.41(-2.75%) |
Apr 21, 2022 | 52.50 | 52.61 | 50.99 | 51.19 | 147,302 | -0.85(-1.64%) |
Apr 20, 2022 | 52.10 | 52.34 | 51.93 | 52.04 | 127,553 | +0.30(+0.58%) |
Apr 19, 2022 | 50.74 | 51.85 | 50.74 | 51.74 | 136,270 | +0.96(+1.89%) |
Apr 18, 2022 | 50.90 | 51.03 | 50.57 | 50.78 | 187,968 | -0.07(-0.13%) |
Apr 14, 2022 | 51.14 | 51.35 | 50.85 | 50.85 | 127,158 | -0.23(-0.46%) |
Apr 13, 2022 | 50.37 | 51.14 | 50.37 | 51.08 | 136,246 | +0.93(+1.86%) |
Apr 12, 2022 | 50.40 | 51.00 | 49.96 | 50.15 | 143,466 | +0.23(+0.47%) |
Apr 11, 2022 | 49.94 | 50.57 | 49.87 | 49.92 | 134,067 | -0.28(-0.56%) |
Apr 08, 2022 | 50.20 | 50.66 | 49.99 | 50.20 | 140,983 | -0.03(-0.06%) |
Apr 07, 2022 | 50.44 | 50.44 | 49.60 | 50.23 | 127,698 | -0.16(-0.33%) |
Apr 06, 2022 | 50.65 | 50.67 | 50.15 | 50.39 | 279,792 | -0.64(-1.25%) |
Apr 05, 2022 | 52.06 | 52.26 | 50.90 | 51.03 | 153,824 | -1.03(-1.97%) |
Apr 04, 2022 | 52.27 | 52.27 | 51.64 | 52.06 | 161,291 | -0.12(-0.22%) |
Apr 01, 2022 | 52.12 | 52.30 | 51.70 | 52.17 | 229,409 | +0.34(+0.65%) |
Mar 31, 2022 | 52.33 | 52.70 | 51.82 | 51.84 | 171,883 | -0.57(-1.09%) |
Mar 30, 2022 | 53.17 | 53.21 | 52.19 | 52.41 | 163,731 | -0.81(-1.53%) |
Mar 29, 2022 | 52.43 | 53.34 | 52.43 | 53.22 | 190,474 | +1.15(+2.22%) |
Mar 28, 2022 | 52.10 | 52.10 | 51.55 | 52.07 | 126,284 | -0.20(-0.39%) |
Mar 25, 2022 | 51.92 | 52.27 | 51.78 | 52.27 | 126,062 | +0.46(+0.88%) |
Mar 24, 2022 | 51.58 | 51.84 | 51.26 | 51.82 | 144,466 | +0.41(+0.79%) |
Mar 23, 2022 | 52.02 | 52.08 | 51.37 | 51.41 | 159,021 | -0.78(-1.49%) |
Mar 22, 2022 | 52.17 | 52.62 | 51.93 | 52.19 | 138,180 | +0.29(+0.56%) |
Mar 21, 2022 | 52.11 | 52.39 | 51.62 | 51.90 | 138,263 | -0.16(-0.32%) |
Mar 18, 2022 | 51.54 | 52.11 | 51.36 | 52.06 | 177,157 | +0.29(+0.56%) |
Mar 17, 2022 | 51.17 | 51.80 | 51.00 | 51.77 | 131,432 | +0.43(+0.83%) |
Mar 16, 2022 | 50.56 | 51.34 | 50.15 | 51.34 | 169,442 | +1.18(+2.36%) |
Mar 15, 2022 | 49.66 | 50.19 | 49.60 | 50.16 | 198,163 | +0.65(+1.31%) |
Mar 14, 2022 | 50.23 | 50.24 | 49.33 | 49.51 | 125,021 | -0.57(-1.14%) |
Mar 11, 2022 | 50.85 | 50.98 | 50.00 | 50.09 | 212,310 | -0.42(-0.82%) |
Mar 10, 2022 | 49.89 | 50.56 | 49.82 | 50.50 | 140,901 | +0.02(+0.04%) |
Mar 09, 2022 | 50.16 | 50.74 | 50.16 | 50.48 | 192,923 | +1.05(+2.12%) |
Mar 08, 2022 | 49.34 | 50.46 | 49.16 | 49.44 | 183,533 | +0.22(+0.45%) |
Mar 07, 2022 | 50.79 | 50.79 | 49.14 | 49.21 | 229,027 | -1.46(-2.89%) |
Mar 04, 2022 | 50.93 | 50.95 | 50.19 | 50.68 | 280,032 | -0.74(-1.43%) |
Mar 03, 2022 | 51.94 | 51.94 | 50.98 | 51.41 | 182,092 | -0.29(-0.56%) |
Mar 02, 2022 | 50.66 | 51.92 | 50.66 | 51.70 | 239,471 | +1.42(+2.83%) |
Mar 01, 2022 | 51.33 | 51.52 | 49.96 | 50.28 | 244,682 | -1.11(-2.17%) |
Feb 28, 2022 | 50.91 | 51.64 | 50.82 | 51.39 | 251,458 | +0.07(+0.13%) |
Feb 25, 2022 | 50.26 | 51.34 | 50.34 | 51.33 | 331,965 | +1.30(+2.59%) |
Feb 24, 2022 | 48.17 | 50.15 | 48.16 | 50.03 | 790,566 | +0.63(+1.27%) |
Feb 23, 2022 | 50.53 | 50.67 | 49.32 | 49.40 | 226,900 | -0.72(-1.43%) |
Feb 22, 2022 | 50.62 | 50.92 | 49.80 | 50.11 | 270,255 | -0.69(-1.35%) |
Feb 18, 2022 | 50.80 | 0 | -0.30(-0.59%) | |||
Feb 17, 2022 | 51.65 | 51.74 | 50.99 | 51.10 | 166,526 | -0.93(-1.78%) |
Feb 16, 2022 | 51.70 | 52.20 | 51.61 | 52.03 | 194,441 | +0.15(+0.29%) |
Feb 15, 2022 | 51.14 | 51.89 | 51.14 | 51.88 | 205,136 | +1.20(+2.37%) |
Feb 14, 2022 | 50.94 | 51.26 | 50.36 | 50.68 | 444,633 | -0.21(-0.42%) |
Feb 11, 2022 | 51.33 | 51.80 | 50.51 | 50.89 | 257,417 | -0.35(-0.68%) |
Feb 10, 2022 | 51.24 | 52.35 | 50.97 | 51.24 | 236,416 | -0.67(-1.29%) |
Feb 09, 2022 | 51.66 | 51.92 | 51.64 | 51.91 | 224,586 | +0.70(+1.36%) |
Feb 08, 2022 | 50.45 | 51.26 | 50.45 | 51.21 | 233,277 | +0.82(+1.63%) |
Feb 07, 2022 | 50.36 | 50.73 | 50.12 | 50.39 | 189,029 | +0.10(+0.19%) |
Feb 04, 2022 | 50.29 | 50.63 | 49.55 | 50.29 | 195,466 | +0.02(+0.04%) |
Feb 03, 2022 | 50.46 | 51.02 | 50.19 | 50.27 | 216,357 | -0.76(-1.48%) |
Feb 02, 2022 | 51.26 | 51.27 | 50.61 | 51.02 | 232,341 | -0.14(-0.27%) |
Feb 01, 2022 | 50.82 | 51.21 | 50.09 | 51.16 | 309,508 | +0.52(+1.03%) |
Jan 31, 2022 | 49.49 | 50.65 | 50.64 | 230,868 | +0.98(+1.97%) | |
Jan 28, 2022 | 48.93 | 49.47 | 48.19 | 49.66 | 669,915 | +0.69(+1.40%) |
Jan 27, 2022 | 50.09 | 50.58 | 48.70 | 48.97 | 282,864 | -0.73(-1.46%) |
Jan 26, 2022 | 50.96 | 51.27 | 49.48 | 49.70 | 287,911 | -0.61(-1.21%) |
Jan 25, 2022 | 50.11 | 50.81 | 49.29 | 50.31 | 338,978 | -0.54(-1.07%) |
Jan 24, 2022 | 49.17 | 50.97 | 48.70 | 50.85 | 1,192,941 | +0.85(+1.71%) |
Jan 21, 2022 | 50.54 | 51.22 | 49.98 | 50.00 | 972,439 | -0.76(-1.49%) |
Jan 20, 2022 | 51.98 | 52.53 | 50.68 | 50.75 | 236,931 | -1.02(-1.96%) |
Jan 19, 2022 | 52.83 | 52.83 | 51.74 | 51.77 | 289,623 | -0.75(-1.42%) |
Jan 18, 2022 | 53.26 | 53.26 | 52.48 | 52.52 | 252,765 | -1.08(-2.01%) |
Jan 14, 2022 | 53.59 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 53.88 | 54.28 | 53.50 | 53.63 | 177,596 | -0.03(-0.05%) |
Jan 12, 2022 | 54.08 | 54.15 | 53.38 | 53.66 | 259,881 | -0.09(-0.16%) |
Jan 11, 2022 | 53.44 | 53.82 | 52.87 | 53.75 | 577,868 | +0.47(+0.89%) |
Jan 10, 2022 | 53.31 | 53.32 | 52.59 | 53.27 | 462,853 | -0.28(-0.52%) |
Jan 07, 2022 | 54.00 | 54.19 | 53.51 | 53.55 | 253,655 | -0.36(-0.66%) |
Jan 06, 2022 | 53.81 | 54.20 | 53.47 | 53.91 | 162,505 | +0.33(+0.61%) |
Jan 05, 2022 | 54.79 | 55.02 | 53.55 | 53.58 | 165,754 | -1.15(-2.11%) |
Jan 04, 2022 | 54.56 | 54.93 | 54.56 | 54.74 | 149,580 | +0.50(+0.93%) |
Jan 03, 2022 | 54.08 | 54.69 | 53.96 | 54.23 | 173,403 | +0.36(+0.67%) |
Dec 31, 2021 | 53.81 | 54.12 | 53.71 | 53.87 | 151,064 | +0.06(+0.11%) |
Dec 30, 2021 | 53.97 | 54.43 | 53.78 | 53.81 | 140,022 | -0.14(-0.25%) |
Dec 29, 2021 | 53.75 | 54.02 | 53.62 | 53.95 | 156,514 | +0.17(+0.32%) |
Dec 28, 2021 | 53.86 | 54.12 | 53.66 | 53.78 | 171,998 | -0.01(-0.02%) |
Dec 27, 2021 | 53.14 | 53.80 | 52.95 | 53.79 | 188,077 | +0.66(+1.24%) |
Dec 23, 2021 | 52.91 | 53.26 | 52.88 | 53.13 | 126,977 | +0.35(+0.66%) |
Dec 22, 2021 | 52.24 | 52.78 | 52.13 | 52.78 | 114,854 | +0.52(+1.00%) |
Dec 21, 2021 | 51.35 | 52.26 | 51.35 | 52.26 | 220,501 | +1.51(+2.98%) |
Dec 20, 2021 | 50.80 | 50.89 | 49.99 | 50.74 | 387,870 | -0.84(-1.63%) |
Dec 17, 2021 | 51.28 | 52.13 | 50.99 | 51.59 | 273,584 | -0.01(-0.02%) |
Dec 16, 2021 | 52.62 | 52.72 | 51.38 | 51.60 | 285,719 | -0.68(-1.30%) |
Dec 15, 2021 | 51.74 | 52.36 | 51.04 | 52.27 | 265,743 | +0.62(+1.20%) |
Dec 14, 2021 | 51.65 | 52.36 | 51.58 | 51.65 | 296,632 | -0.36(-0.69%) |
Dec 13, 2021 | 52.78 | 52.78 | 51.83 | 52.01 | 181,506 | -0.78(-1.49%) |
Dec 10, 2021 | 53.11 | 53.17 | 52.31 | 52.80 | 182,516 | +0.04(+0.07%) |
Dec 09, 2021 | 53.17 | 53.30 | 52.76 | 52.76 | 153,939 | -0.76(-1.41%) |
Dec 08, 2021 | 53.39 | 53.65 | 53.17 | 53.51 | 147,830 | +0.38(+0.71%) |
Dec 07, 2021 | 53.14 | 53.62 | 52.91 | 53.14 | 255,411 | +0.74(+1.41%) |
Dec 06, 2021 | 51.77 | 52.75 | 51.52 | 52.39 | 156,632 | +1.17(+2.29%) |
Dec 03, 2021 | 52.07 | 52.07 | 50.83 | 51.22 | 175,506 | -0.58(-1.12%) |
Dec 02, 2021 | 50.55 | 52.00 | 50.51 | 51.80 | 228,501 | +1.43(+2.85%) |
Dec 01, 2021 | 52.20 | 52.54 | 50.32 | 50.36 | 211,000 | -0.82(-1.60%) |
Nov 30, 2021 | 52.04 | 52.12 | 50.96 | 51.18 | 281,932 | -1.38(-2.62%) |
Nov 29, 2021 | 53.40 | 53.51 | 52.21 | 52.56 | 163,619 | +0.00(+0.00%) |
Nov 26, 2021 | 53.04 | 53.04 | 51.91 | 52.56 | 333,585 | -1.97(-3.62%) |
Nov 24, 2021 | 54.29 | 54.65 | 54.29 | 54.53 | 149,436 | -0.17(-0.32%) |
Nov 23, 2021 | 54.53 | 54.85 | 54.25 | 54.71 | 170,784 | +0.13(+0.23%) |
Nov 22, 2021 | 54.53 | 55.13 | 54.48 | 54.58 | 193,377 | +0.36(+0.66%) |
Nov 19, 2021 | 54.36 | 54.54 | 54.14 | 54.22 | 189,364 | -0.61(-1.11%) |
Nov 18, 2021 | 55.26 | 54.84 | 54.71 | 54.83 | 211,301 | -0.15(-0.28%) |
Nov 17, 2021 | 55.39 | 55.39 | 54.77 | 54.98 | 158,328 | -0.52(-0.94%) |
Nov 16, 2021 | 55.47 | 55.65 | 55.21 | 55.50 | 125,308 | +0.02(+0.03%) |
Nov 15, 2021 | 55.63 | 55.63 | 55.32 | 55.49 | 193,529 | +0.04(+0.07%) |
Nov 12, 2021 | 55.57 | 55.58 | 55.31 | 55.45 | 104,180 | +0.07(+0.12%) |
Nov 11, 2021 | 55.21 | 55.53 | 54.97 | 55.38 | 119,034 | +0.44(+0.81%) |
Nov 10, 2021 | 55.40 | 54.94 | 136,301 | -0.59(-1.06%) | ||
Nov 09, 2021 | 55.55 | 55.61 | 55.23 | 55.52 | 164,733 | -0.08(-0.14%) |
Nov 08, 2021 | 55.97 | 56.01 | 55.44 | 55.60 | 226,419 | -0.02(-0.03%) |
Nov 05, 2021 | 55.24 | 55.73 | 55.24 | 55.62 | 260,994 | +1.03(+1.89%) |
Nov 04, 2021 | 55.04 | 55.22 | 54.43 | 54.59 | 183,056 | -0.23(-0.42%) |
Nov 03, 2021 | 53.99 | 55.06 | 53.87 | 54.82 | 231,646 | +0.90(+1.66%) |
Nov 02, 2021 | 54.15 | 54.15 | 53.69 | 53.93 | 271,259 | -0.11(-0.20%) |
Nov 01, 2021 | 52.98 | 54.05 | 52.76 | 54.03 | 171,420 | +1.27(+2.41%) |
Oct 29, 2021 | 52.79 | 53.04 | 52.53 | 52.76 | 116,408 | -0.12(-0.22%) |
Oct 28, 2021 | 52.36 | 52.88 | 52.36 | 52.88 | 182,603 | +0.83(+1.59%) |
Oct 27, 2021 | 53.04 | 53.04 | 52.05 | 52.05 | 163,303 | -1.07(-2.01%) |
Oct 26, 2021 | 53.75 | 53.10 | 53.12 | 154,976 | -0.40(-0.76%) | |
Oct 25, 2021 | 53.24 | 53.64 | 53.12 | 53.52 | 140,746 | +0.39(+0.72%) |
Oct 22, 2021 | 53.13 | 53.40 | 52.91 | 53.14 | 121,432 | +0.07(+0.13%) |
Oct 21, 2021 | 53.06 | 53.25 | 52.80 | 53.07 | 127,190 | +0.05(+0.09%) |
Oct 20, 2021 | 52.52 | 53.17 | 52.45 | 53.02 | 142,068 | +0.43(+0.82%) |
Oct 19, 2021 | 52.79 | 52.79 | 52.38 | 52.59 | 220,487 | +0.00(+0.00%) |
Oct 18, 2021 | 52.28 | 52.77 | 52.28 | 52.59 | 133,521 | +0.08(+0.15%) |
Oct 15, 2021 | 52.95 | 53.23 | 52.49 | 52.51 | 253,750 | -0.04(-0.07%) |
Oct 14, 2021 | 52.32 | 52.62 | 52.32 | 52.55 | 116,170 | +0.71(+1.37%) |
Oct 13, 2021 | 51.88 | 51.88 | 51.27 | 51.84 | 122,109 | +0.01(+0.02%) |
Oct 12, 2021 | 51.75 | 51.99 | 51.67 | 51.83 | 89,934 | +0.17(+0.33%) |
Oct 11, 2021 | 52.01 | 52.37 | 51.64 | 51.65 | 114,420 | -0.33(-0.63%) |
Oct 08, 2021 | 52.35 | 52.44 | 51.98 | 51.98 | 107,034 | -0.23(-0.44%) |
Oct 07, 2021 | 51.87 | 52.54 | 51.87 | 52.21 | 116,053 | +0.72(+1.40%) |
Oct 06, 2021 | 51.34 | 51.55 | 50.72 | 51.49 | 115,013 | -0.28(-0.54%) |
Oct 05, 2021 | 51.87 | 52.23 | 51.48 | 51.77 | 154,353 | +0.12(+0.22%) |
Oct 04, 2021 | 51.71 | 52.08 | 51.47 | 51.65 | 122,329 | -0.11(-0.20%) |
Oct 01, 2021 | 50.93 | 52.05 | 50.74 | 51.76 | 174,277 | +1.04(+2.05%) |
Sep 30, 2021 | 51.64 | 51.75 | 50.78 | 50.72 | 123,043 | -0.78(-1.51%) |
Sep 29, 2021 | 51.65 | 51.71 | 51.29 | 51.50 | 145,105 | +0.06(+0.11%) |
Sep 28, 2021 | 51.98 | 52.16 | 51.33 | 51.44 | 145,421 | -0.70(-1.35%) |
Sep 27, 2021 | 51.53 | 52.43 | 51.53 | 52.14 | 151,761 | +0.86(+1.67%) |
Sep 24, 2021 | 51.03 | 51.52 | 51.03 | 51.29 | 129,595 | +0.00(+0.00%) |
Sep 23, 2021 | 50.68 | 51.57 | 50.68 | 51.29 | 112,704 | +0.88(+1.74%) |
Sep 22, 2021 | 50.00 | 50.82 | 50.00 | 50.41 | 110,867 | +0.76(+1.53%) |
Sep 21, 2021 | 50.09 | 50.13 | 49.35 | 49.65 | 142,411 | -0.13(-0.27%) |
Sep 20, 2021 | 49.71 | 49.83 | 49.11 | 49.79 | 291,917 | -0.77(-1.52%) |
Sep 17, 2021 | 50.77 | 50.96 | 50.32 | 50.55 | 114,034 | -0.25(-0.49%) |
Sep 16, 2021 | 50.99 | 51.15 | 50.62 | 50.80 | 179,526 | -0.21(-0.41%) |
Sep 15, 2021 | 50.49 | 51.10 | 50.42 | 51.01 | 131,990 | +0.58(+1.14%) |
Sep 14, 2021 | 51.33 | 51.33 | 50.26 | 50.44 | 138,308 | -0.68(-1.33%) |
Sep 13, 2021 | 51.03 | 51.13 | 50.64 | 51.12 | 191,566 | +0.49(+0.97%) |
Sep 10, 2021 | 51.45 | 51.45 | 50.63 | 50.63 | 152,179 | -0.55(-1.07%) |
Sep 09, 2021 | 51.20 | 51.61 | 50.91 | 51.18 | 122,186 | -0.02(-0.04%) |
Sep 08, 2021 | 51.46 | 51.61 | 51.06 | 51.20 | 185,243 | -0.41(-0.80%) |
Sep 07, 2021 | 51.98 | 52.20 | 51.60 | 51.61 | 143,068 | -0.41(-0.79%) |
Sep 03, 2021 | 52.11 | 52.29 | 51.82 | 52.02 | 116,208 | -0.26(-0.50%) |
Sep 02, 2021 | 52.19 | 52.54 | 52.11 | 52.28 | 126,755 | +0.24(+0.46%) |
Sep 01, 2021 | 52.02 | 52.19 | 51.52 | 52.04 | 159,004 | +0.19(+0.37%) |
Aug 31, 2021 | 51.87 | 52.01 | 51.64 | 51.85 | 143,057 | -0.11(-0.20%) |
Aug 30, 2021 | 52.39 | 52.39 | 51.88 | 51.96 | 123,889 | -0.25(-0.48%) |
Aug 27, 2021 | 51.11 | 52.34 | 51.11 | 52.21 | 148,018 | +1.24(+2.43%) |
Aug 26, 2021 | 51.48 | 51.54 | 50.91 | 50.97 | 155,890 | -0.64(-1.25%) |
Aug 25, 2021 | 51.37 | 51.91 | 51.25 | 51.61 | 134,990 | +0.29(+0.56%) |
Aug 24, 2021 | 50.83 | 51.43 | 50.83 | 51.32 | 134,584 | +0.59(+1.15%) |
Aug 23, 2021 | 50.53 | 50.83 | 50.44 | 50.74 | 174,578 | +0.62(+1.25%) |
Aug 20, 2021 | 49.37 | 50.17 | 49.30 | 50.11 | 154,505 | +0.69(+1.40%) |
Aug 19, 2021 | 49.51 | 49.80 | 49.08 | 49.42 | 207,522 | -0.55(-1.10%) |
Aug 18, 2021 | 50.25 | 50.72 | 49.93 | 49.97 | 159,884 | -0.40(-0.80%) |
Aug 17, 2021 | 50.62 | 50.72 | 49.88 | 50.37 | 157,958 | -0.72(-1.41%) |
Aug 16, 2021 | 51.23 | 51.28 | 50.64 | 51.09 | 148,673 | -0.26(-0.50%) |
Aug 13, 2021 | 51.67 | 51.67 | 51.26 | 51.35 | 172,150 | -0.28(-0.54%) |
Aug 12, 2021 | 51.90 | 51.90 | 51.34 | 51.63 | 123,538 | -0.17(-0.33%) |
Aug 11, 2021 | 51.41 | 51.84 | 51.03 | 51.80 | 139,366 | +0.47(+0.92%) |
Aug 10, 2021 | 50.93 | 51.46 | 50.68 | 51.33 | 126,074 | +0.57(+1.12%) |
Aug 09, 2021 | 51.04 | 51.04 | 50.52 | 50.77 | 141,452 | -0.47(-0.92%) |
Aug 06, 2021 | 51.06 | 51.45 | 50.89 | 51.24 | 141,586 | +0.54(+1.06%) |
Aug 05, 2021 | 50.16 | 50.82 | 50.16 | 50.70 | 142,884 | +0.79(+1.58%) |
Aug 04, 2021 | 50.55 | 50.71 | 49.91 | 49.91 | 135,217 | -1.04(-2.04%) |
Aug 03, 2021 | 50.80 | 50.95 | 50.02 | 50.95 | 182,765 | +0.33(+0.64%) |