Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.49 | 27.64 | 26.87 | 26.91 | 2,576,869 | -0.65(-2.37%) |
Mar 30, 2022 | 28.47 | 28.54 | 27.49 | 27.57 | 2,406,473 | -1.03(-3.59%) |
Mar 29, 2022 | 27.95 | 28.68 | 27.86 | 28.59 | 3,258,299 | +1.21(+4.41%) |
Mar 28, 2022 | 27.11 | 27.44 | 26.21 | 27.39 | 6,375,794 | -0.29(-1.05%) |
Mar 25, 2022 | 27.91 | 28.02 | 27.45 | 27.68 | 1,925,468 | -0.12(-0.42%) |
Mar 24, 2022 | 28.31 | 28.39 | 27.43 | 27.79 | 1,834,419 | -0.32(-1.13%) |
Mar 23, 2022 | 28.43 | 28.50 | 27.71 | 28.11 | 2,213,437 | -0.47(-1.65%) |
Mar 22, 2022 | 28.66 | 29.42 | 28.21 | 28.58 | 3,381,505 | +0.44(+1.58%) |
Mar 21, 2022 | 29.48 | 29.64 | 27.90 | 28.14 | 2,567,763 | -1.21(-4.11%) |
Mar 18, 2022 | 28.99 | 29.34 | 28.72 | 29.34 | 3,324,952 | -0.09(-0.31%) |
Mar 17, 2022 | 28.36 | 29.56 | 28.28 | 29.44 | 2,680,581 | +0.36(+1.25%) |
Mar 16, 2022 | 27.53 | 29.41 | 27.53 | 29.07 | 2,731,461 | +0.70(+2.46%) |
Mar 15, 2022 | 26.96 | 28.38 | 26.96 | 28.37 | 3,608,744 | +1.21(+4.44%) |
Mar 14, 2022 | 27.09 | 27.84 | 26.80 | 27.17 | 2,340,179 | +0.09(+0.33%) |
Mar 11, 2022 | 27.93 | 28.00 | 26.90 | 27.08 | 2,712,701 | -0.96(-3.43%) |
Mar 10, 2022 | 27.06 | 28.05 | 26.70 | 28.04 | 2,318,750 | +0.83(+3.03%) |
Mar 09, 2022 | 27.24 | 27.84 | 27.10 | 27.21 | 3,304,925 | +0.04(+0.13%) |
Mar 08, 2022 | 25.91 | 28.12 | 25.83 | 27.18 | 3,733,096 | +1.74(+6.85%) |
Mar 07, 2022 | 27.04 | 27.15 | 25.42 | 25.43 | 4,079,817 | -1.42(-5.27%) |
Mar 04, 2022 | 27.97 | 28.00 | 26.36 | 26.85 | 3,781,548 | -1.28(-4.55%) |
Mar 03, 2022 | 27.80 | 28.68 | 27.13 | 28.13 | 5,588,700 | +0.02(+0.06%) |
Mar 02, 2022 | 26.81 | 28.21 | 26.72 | 28.11 | 7,044,868 | +1.59(+5.99%) |
Mar 01, 2022 | 27.18 | 27.84 | 26.13 | 26.52 | 9,255,602 | -2.17(-7.56%) |
Feb 28, 2022 | 26.06 | 28.85 | 25.82 | 28.69 | 14,324,340 | +2.31(+8.77%) |
Feb 25, 2022 | 27.39 | 26.71 | 23.92 | 26.38 | 41,980,768 | -11.20(-29.80%) |
Feb 24, 2022 | 35.03 | 37.64 | 34.74 | 37.58 | 3,323,488 | +1.40(+3.86%) |
Feb 23, 2022 | 37.56 | 37.87 | 36.05 | 36.18 | 3,591,593 | -1.46(-3.88%) |
Feb 22, 2022 | 37.04 | 38.91 | 37.04 | 37.64 | 2,949,860 | -0.64(-1.68%) |
Feb 18, 2022 | 38.28 | 0 | -0.57(-1.47%) | |||
Feb 17, 2022 | 39.60 | 39.99 | 38.67 | 38.85 | 1,838,610 | -1.11(-2.77%) |
Feb 16, 2022 | 40.12 | 40.98 | 39.78 | 39.96 | 1,543,147 | -0.90(-2.20%) |
Feb 15, 2022 | 39.56 | 40.91 | 39.56 | 40.86 | 2,029,170 | +1.76(+4.50%) |
Feb 14, 2022 | 39.84 | 40.38 | 38.98 | 39.10 | 1,236,481 | -0.69(-1.73%) |
Feb 11, 2022 | 40.28 | 40.61 | 39.53 | 39.79 | 1,357,748 | -0.50(-1.24%) |
Feb 10, 2022 | 40.35 | 41.37 | 40.00 | 40.29 | 1,110,089 | -0.44(-1.09%) |
Feb 09, 2022 | 40.51 | 40.84 | 40.24 | 40.73 | 1,027,949 | +0.56(+1.40%) |
Feb 08, 2022 | 39.37 | 40.78 | 39.33 | 40.17 | 1,293,516 | +0.87(+2.22%) |
Feb 07, 2022 | 38.33 | 39.44 | 38.33 | 39.30 | 1,286,687 | +0.97(+2.53%) |
Feb 04, 2022 | 38.55 | 38.72 | 37.22 | 38.33 | 1,736,168 | +0.08(+0.21%) |
Feb 03, 2022 | 38.94 | 38.22 | 38.25 | 1,362,343 | -0.98(-2.50%) | |
Feb 02, 2022 | 40.33 | 40.69 | 38.94 | 39.23 | 2,603,245 | -1.11(-2.74%) |
Feb 01, 2022 | 40.59 | 41.09 | 40.02 | 40.33 | 1,822,954 | -0.21(-0.51%) |
Jan 31, 2022 | 39.84 | 40.63 | 40.54 | 1,837,921 | +0.23(+0.56%) | |
Jan 28, 2022 | 40.39 | 40.48 | 39.16 | 40.32 | 1,492,871 | -0.05(-0.14%) |
Jan 27, 2022 | 40.99 | 41.89 | 40.12 | 40.37 | 2,333,372 | -0.06(-0.16%) |
Jan 26, 2022 | 42.02 | 43.03 | 40.38 | 40.43 | 2,303,547 | -1.01(-2.43%) |
Jan 25, 2022 | 41.70 | 42.37 | 40.95 | 41.44 | 2,110,289 | -0.73(-1.72%) |
Jan 24, 2022 | 38.11 | 42.32 | 38.11 | 42.17 | 3,583,098 | +2.99(+7.64%) |
Jan 21, 2022 | 38.92 | 39.85 | 38.25 | 39.17 | 2,235,487 | +0.03(+0.07%) |
Jan 20, 2022 | 40.21 | 40.96 | 38.98 | 39.14 | 2,413,060 | -0.97(-2.42%) |
Jan 19, 2022 | 39.33 | 40.62 | 39.33 | 40.12 | 2,797,454 | +0.91(+2.31%) |
Jan 18, 2022 | 39.47 | 39.77 | 39.02 | 39.21 | 1,824,950 | -0.15(-0.39%) |
Jan 14, 2022 | 39.36 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 39.28 | 39.94 | 39.11 | 39.24 | 1,812,719 | +0.29(+0.75%) |
Jan 12, 2022 | 38.46 | 39.16 | 38.10 | 38.95 | 2,195,895 | +0.77(+2.03%) |
Jan 11, 2022 | 38.21 | 38.33 | 37.47 | 38.17 | 1,991,164 | +0.34(+0.91%) |
Jan 10, 2022 | 37.67 | 37.84 | 35.86 | 37.83 | 3,409,509 | -0.06(-0.17%) |
Jan 07, 2022 | 37.73 | 38.53 | 37.59 | 37.89 | 2,099,228 | -0.14(-0.38%) |
Jan 06, 2022 | 38.45 | 38.62 | 37.55 | 38.04 | 1,952,123 | -0.09(-0.24%) |
Jan 05, 2022 | 39.44 | 39.92 | 38.09 | 38.13 | 2,714,626 | -0.77(-1.99%) |
Jan 04, 2022 | 38.54 | 39.58 | 38.31 | 38.90 | 4,682,308 | -1.43(-3.55%) |
Jan 03, 2022 | 39.46 | 40.96 | 39.43 | 40.33 | 2,651,554 | +1.02(+2.59%) |
Dec 31, 2021 | 39.48 | 39.94 | 39.05 | 39.31 | 1,482,801 | -0.30(-0.75%) |
Dec 30, 2021 | 39.12 | 40.10 | 39.08 | 39.61 | 1,511,754 | +0.32(+0.80%) |
Dec 29, 2021 | 38.42 | 39.58 | 38.09 | 39.30 | 1,757,038 | +1.03(+2.68%) |
Dec 28, 2021 | 37.91 | 38.66 | 37.85 | 38.27 | 1,425,432 | +0.25(+0.66%) |
Dec 27, 2021 | 37.47 | 38.13 | 37.34 | 38.02 | 1,501,466 | +0.24(+0.64%) |
Dec 23, 2021 | 38.02 | 38.28 | 37.40 | 37.77 | 1,328,802 | +0.17(+0.46%) |
Dec 22, 2021 | 37.57 | 37.94 | 37.28 | 37.60 | 1,374,143 | +0.13(+0.34%) |
Dec 21, 2021 | 36.81 | 37.81 | 36.81 | 37.48 | 2,135,898 | +1.47(+4.08%) |
Dec 20, 2021 | 37.12 | 37.40 | 35.82 | 36.01 | 4,400,209 | -1.87(-4.93%) |
Dec 17, 2021 | 37.85 | 38.05 | 37.12 | 37.87 | 3,026,819 | -0.11(-0.28%) |
Dec 16, 2021 | 39.24 | 39.39 | 37.76 | 37.98 | 2,354,824 | -0.56(-1.45%) |
Dec 15, 2021 | 38.21 | 38.86 | 37.60 | 38.54 | 1,829,822 | +0.02(+0.05%) |
Dec 14, 2021 | 38.07 | 39.26 | 37.83 | 38.52 | 3,070,741 | +0.54(+1.42%) |
Dec 13, 2021 | 39.81 | 39.93 | 37.58 | 37.98 | 2,699,467 | -2.04(-5.09%) |
Dec 10, 2021 | 40.37 | 40.74 | 39.41 | 40.02 | 1,973,473 | -0.33(-0.83%) |
Dec 09, 2021 | 39.71 | 40.81 | 39.71 | 40.35 | 2,724,743 | +0.39(+0.97%) |
Dec 08, 2021 | 40.41 | 40.79 | 39.95 | 39.96 | 1,899,906 | -0.05(-0.14%) |
Dec 07, 2021 | 39.97 | 41.07 | 39.93 | 40.02 | 2,410,387 | +0.31(+0.77%) |
Dec 06, 2021 | 40.03 | 40.98 | 39.70 | 39.71 | 3,216,541 | +0.10(+0.25%) |
Dec 03, 2021 | 40.26 | 40.75 | 39.21 | 39.61 | 2,220,760 | -0.61(-1.52%) |
Dec 02, 2021 | 40.43 | 41.05 | 39.80 | 40.22 | 2,110,095 | +0.05(+0.11%) |
Dec 01, 2021 | 42.30 | 43.26 | 40.17 | 40.18 | 2,513,701 | -0.95(-2.30%) |
Nov 30, 2021 | 42.95 | 42.96 | 40.93 | 41.13 | 3,527,158 | -2.09(-4.84%) |
Nov 29, 2021 | 44.80 | 44.88 | 43.03 | 43.22 | 2,401,937 | -0.67(-1.52%) |
Nov 26, 2021 | 43.03 | 44.23 | 42.68 | 43.88 | 1,662,802 | -1.03(-2.29%) |
Nov 24, 2021 | 44.84 | 45.36 | 44.35 | 44.91 | 2,966,693 | -1.68(-3.60%) |
Nov 23, 2021 | 46.78 | 47.70 | 46.10 | 46.59 | 2,696,161 | -0.33(-0.71%) |
Nov 22, 2021 | 45.96 | 47.30 | 45.05 | 46.92 | 3,721,701 | +1.25(+2.74%) |
Nov 19, 2021 | 48.17 | 48.54 | 44.17 | 45.67 | 12,106,767 | -6.20(-11.95%) |
Nov 18, 2021 | 50.86 | 51.96 | 50.50 | 51.87 | 4,564,774 | +1.78(+3.54%) |
Nov 17, 2021 | 50.79 | 50.79 | 49.54 | 50.09 | 2,018,628 | -0.62(-1.23%) |
Nov 16, 2021 | 49.90 | 50.92 | 49.48 | 50.71 | 1,500,955 | +0.68(+1.35%) |
Nov 15, 2021 | 50.36 | 50.73 | 49.69 | 50.04 | 1,715,505 | +0.53(+1.07%) |
Nov 12, 2021 | 48.70 | 49.72 | 48.67 | 49.51 | 1,471,439 | +0.97(+2.01%) |
Nov 11, 2021 | 48.75 | 49.51 | 48.49 | 48.53 | 1,146,381 | -0.13(-0.26%) |
Nov 10, 2021 | 49.06 | 48.66 | 1,673,027 | -0.64(-1.30%) | ||
Nov 09, 2021 | 48.11 | 49.54 | 47.92 | 49.30 | 2,210,079 | +1.38(+2.88%) |
Nov 08, 2021 | 47.64 | 48.28 | 47.34 | 47.92 | 1,305,440 | +0.22(+0.45%) |
Nov 05, 2021 | 47.76 | 48.59 | 47.33 | 47.70 | 1,536,993 | +0.70(+1.50%) |
Nov 04, 2021 | 46.74 | 47.54 | 46.18 | 47.00 | 1,706,704 | +0.17(+0.37%) |
Nov 03, 2021 | 43.35 | 46.96 | 43.23 | 46.83 | 3,606,761 | +2.62(+5.93%) |
Nov 02, 2021 | 43.97 | 45.47 | 43.93 | 44.21 | 1,395,612 | +0.48(+1.09%) |
Nov 01, 2021 | 43.29 | 44.38 | 44.18 | 43.73 | 1,830,263 | +0.77(+1.80%) |
Oct 29, 2021 | 42.72 | 43.26 | 42.51 | 42.95 | 1,177,685 | +0.24(+0.57%) |
Oct 28, 2021 | 42.50 | 42.83 | 42.34 | 42.71 | 816,694 | +0.45(+1.07%) |
Oct 27, 2021 | 43.35 | 43.36 | 42.23 | 42.26 | 1,122,274 | -1.23(-2.84%) |
Oct 26, 2021 | 44.93 | 43.50 | 1,442,311 | -1.01(-2.27%) | ||
Oct 25, 2021 | 43.76 | 44.60 | 43.40 | 44.50 | 1,403,281 | +0.79(+1.81%) |
Oct 22, 2021 | 43.99 | 44.05 | 43.50 | 43.71 | 1,002,288 | -0.33(-0.76%) |
Oct 21, 2021 | 43.13 | 44.14 | 43.12 | 44.05 | 1,159,909 | +1.14(+2.67%) |
Oct 20, 2021 | 42.99 | 43.55 | 42.69 | 42.90 | 1,063,042 | -0.04(-0.08%) |
Oct 19, 2021 | 43.20 | 43.59 | 42.61 | 42.94 | 1,140,204 | +0.10(+0.23%) |
Oct 18, 2021 | 42.66 | 42.95 | 42.05 | 42.84 | 1,490,134 | -0.06(-0.15%) |
Oct 15, 2021 | 43.25 | 43.73 | 42.80 | 42.90 | 1,598,572 | +0.14(+0.34%) |
Oct 14, 2021 | 42.52 | 43.01 | 42.49 | 42.76 | 1,651,054 | +0.28(+0.66%) |
Oct 13, 2021 | 42.08 | 43.02 | 41.53 | 42.48 | 2,040,266 | +0.41(+0.98%) |
Oct 12, 2021 | 42.02 | 42.56 | 41.85 | 42.07 | 1,396,077 | +0.37(+0.88%) |
Oct 11, 2021 | 42.52 | 42.90 | 41.66 | 41.70 | 1,507,713 | -0.65(-1.54%) |
Oct 08, 2021 | 42.57 | 43.14 | 42.23 | 42.35 | 1,428,521 | -0.21(-0.48%) |
Oct 07, 2021 | 41.80 | 43.42 | 41.80 | 42.56 | 2,982,837 | +1.33(+3.24%) |
Oct 06, 2021 | 40.32 | 41.42 | 40.21 | 41.22 | 2,469,382 | +0.61(+1.50%) |
Oct 05, 2021 | 40.62 | 41.83 | 40.36 | 40.62 | 3,323,281 | -1.10(-2.64%) |
Oct 04, 2021 | 41.79 | 42.78 | 41.52 | 41.72 | 2,907,192 | -0.05(-0.13%) |
Oct 01, 2021 | 41.12 | 42.65 | 40.61 | 41.77 | 3,939,520 | +0.89(+2.17%) |
Sep 30, 2021 | 42.55 | 42.55 | 40.84 | 40.88 | 3,864,172 | -3.34(-7.55%) |
Sep 29, 2021 | 44.21 | 44.81 | 43.83 | 44.22 | 1,269,871 | +0.07(+0.16%) |
Sep 28, 2021 | 43.98 | 44.77 | 43.43 | 44.15 | 1,629,979 | -0.04(-0.08%) |
Sep 27, 2021 | 43.53 | 44.57 | 43.32 | 44.19 | 2,638,366 | +1.00(+2.32%) |
Sep 24, 2021 | 44.32 | 44.77 | 42.82 | 43.18 | 4,993,719 | -3.33(-7.16%) |
Sep 23, 2021 | 45.84 | 47.18 | 45.61 | 46.52 | 3,233,179 | +1.23(+2.71%) |
Sep 22, 2021 | 44.80 | 45.71 | 44.63 | 45.29 | 1,865,653 | +0.70(+1.57%) |
Sep 21, 2021 | 45.05 | 45.39 | 43.89 | 44.59 | 2,031,824 | -0.14(-0.32%) |
Sep 20, 2021 | 43.43 | 44.83 | 42.93 | 44.73 | 2,017,961 | +0.30(+0.66%) |
Sep 17, 2021 | 44.10 | 45.41 | 43.86 | 44.44 | 5,437,239 | +0.25(+0.57%) |
Sep 16, 2021 | 44.61 | 45.45 | 44.16 | 44.19 | 1,827,546 | -0.37(-0.82%) |
Sep 15, 2021 | 44.52 | 45.28 | 43.75 | 44.55 | 2,313,873 | +0.01(+0.02%) |
Sep 14, 2021 | 45.33 | 45.49 | 44.07 | 44.55 | 2,603,893 | -0.64(-1.41%) |
Sep 13, 2021 | 46.71 | 46.84 | 45.07 | 45.18 | 2,939,876 | -1.56(-3.33%) |
Sep 10, 2021 | 47.96 | 48.46 | 46.69 | 46.74 | 1,797,192 | -1.33(-2.76%) |
Sep 09, 2021 | 47.44 | 48.30 | 46.90 | 48.06 | 1,819,491 | +0.64(+1.34%) |
Sep 08, 2021 | 47.89 | 48.38 | 47.01 | 47.43 | 2,291,941 | -0.46(-0.95%) |
Sep 07, 2021 | 51.42 | 51.42 | 47.86 | 47.89 | 2,940,148 | -3.31(-6.47%) |
Sep 03, 2021 | 51.54 | 51.54 | 50.63 | 51.20 | 1,321,792 | -0.44(-0.85%) |
Sep 02, 2021 | 50.97 | 52.10 | 50.80 | 51.64 | 1,680,545 | +0.48(+0.95%) |
Sep 01, 2021 | 51.36 | 51.89 | 50.66 | 51.15 | 1,844,347 | +0.39(+0.78%) |
Aug 31, 2021 | 50.07 | 50.79 | 49.71 | 50.76 | 1,972,753 | +0.70(+1.40%) |
Aug 30, 2021 | 51.05 | 51.24 | 50.02 | 50.06 | 1,738,920 | -1.23(-2.39%) |
Aug 27, 2021 | 51.78 | 52.22 | 51.27 | 51.29 | 1,883,102 | -0.49(-0.95%) |
Aug 26, 2021 | 51.77 | 51.77 | 50.62 | 51.78 | 1,894,618 | -0.38(-0.74%) |
Aug 25, 2021 | 54.23 | 54.45 | 52.14 | 52.17 | 2,206,165 | -1.19(-2.23%) |
Aug 24, 2021 | 52.94 | 53.63 | 52.02 | 53.36 | 1,926,391 | +0.81(+1.55%) |
Aug 23, 2021 | 52.42 | 53.90 | 51.93 | 52.54 | 3,546,705 | +0.30(+0.58%) |
Aug 20, 2021 | 53.68 | 55.04 | 51.40 | 52.24 | 17,458,182 | +3.54(+7.26%) |
Aug 19, 2021 | 47.39 | 48.80 | 47.13 | 48.70 | 2,666,291 | +0.61(+1.27%) |
Aug 18, 2021 | 48.30 | 48.89 | 47.77 | 48.09 | 1,744,875 | -0.31(-0.65%) |
Aug 17, 2021 | 49.53 | 49.64 | 47.86 | 48.40 | 1,450,758 | -1.56(-3.12%) |
Aug 16, 2021 | 49.68 | 50.30 | 49.00 | 49.96 | 1,376,051 | -0.18(-0.36%) |
Aug 13, 2021 | 50.67 | 50.90 | 49.89 | 50.14 | 1,030,298 | -0.84(-1.65%) |
Aug 12, 2021 | 51.93 | 52.38 | 50.51 | 50.98 | 1,374,571 | -0.72(-1.39%) |
Aug 11, 2021 | 51.14 | 51.76 | 50.32 | 51.70 | 1,567,629 | +1.00(+1.98%) |
Aug 10, 2021 | 49.18 | 51.38 | 48.89 | 50.70 | 2,086,958 | +1.68(+3.43%) |
Aug 09, 2021 | 48.66 | 49.32 | 48.02 | 49.01 | 1,281,484 | +0.01(+0.02%) |
Aug 06, 2021 | 49.60 | 49.95 | 48.90 | 49.00 | 992,704 | +0.26(+0.53%) |
Aug 05, 2021 | 48.04 | 48.93 | 47.80 | 48.75 | 1,235,799 | +0.89(+1.85%) |
Aug 04, 2021 | 49.25 | 49.71 | 47.80 | 47.86 | 1,930,962 | -1.89(-3.80%) |
Aug 03, 2021 | 50.41 | 50.52 | 48.70 | 49.75 | 2,602,060 | -0.27(-0.54%) |
Aug 02, 2021 | 50.89 | 51.14 | 49.60 | 50.02 | 3,123,782 | -1.07(-2.10%) |
Jul 30, 2021 | 50.59 | 52.78 | 50.51 | 51.09 | 1,138,650 | +0.23(+0.46%) |
Jul 29, 2021 | 51.49 | 52.37 | 50.54 | 50.86 | 2,164,039 | +0.01(+0.02%) |
Jul 28, 2021 | 51.14 | 51.79 | 50.46 | 50.85 | 995,591 | -0.21(-0.42%) |
Jul 27, 2021 | 51.97 | 52.18 | 50.46 | 51.06 | 1,211,655 | -1.37(-2.61%) |
Jul 26, 2021 | 52.25 | 53.10 | 51.96 | 52.43 | 891,666 | +0.17(+0.33%) |
Jul 23, 2021 | 52.55 | 52.82 | 51.75 | 52.26 | 973,718 | +0.21(+0.40%) |
Jul 22, 2021 | 53.39 | 53.51 | 51.51 | 52.06 | 1,027,843 | -0.48(-0.92%) |
Jul 21, 2021 | 51.70 | 53.11 | 51.61 | 52.54 | 1,374,836 | +1.46(+2.86%) |
Jul 20, 2021 | 48.83 | 51.39 | 48.28 | 51.08 | 1,775,013 | +2.31(+4.74%) |
Jul 19, 2021 | 48.66 | 49.73 | 48.16 | 48.77 | 2,006,622 | -1.38(-2.75%) |
Jul 16, 2021 | 52.04 | 52.20 | 49.86 | 50.15 | 1,458,895 | -1.38(-2.68%) |
Jul 15, 2021 | 53.28 | 53.33 | 51.19 | 51.53 | 2,610,870 | -2.32(-4.31%) |
Jul 14, 2021 | 55.12 | 55.69 | 53.78 | 53.85 | 1,186,854 | -0.83(-1.52%) |
Jul 13, 2021 | 56.24 | 56.34 | 54.63 | 54.68 | 1,421,505 | -1.84(-3.25%) |
Jul 12, 2021 | 55.95 | 56.79 | 55.78 | 56.52 | 1,715,219 | +0.23(+0.41%) |
Jul 09, 2021 | 54.99 | 56.36 | 54.86 | 56.29 | 1,574,317 | +2.09(+3.85%) |
Jul 08, 2021 | 53.04 | 54.47 | 51.60 | 54.20 | 1,839,087 | +0.01(+0.02%) |
Jul 07, 2021 | 53.54 | 54.55 | 53.23 | 54.19 | 1,831,331 | +0.18(+0.33%) |
Jul 06, 2021 | 55.48 | 55.69 | 53.09 | 54.01 | 2,488,099 | -1.54(-2.78%) |
Jul 02, 2021 | 55.78 | 56.10 | 55.24 | 55.55 | 932,216 | -0.21(-0.37%) |
Jul 01, 2021 | 55.50 | 56.29 | 55.15 | 55.76 | 1,771,467 | +0.76(+1.38%) |
Jun 30, 2021 | 53.90 | 55.11 | 53.77 | 55.00 | 1,477,706 | +0.98(+1.82%) |
Jun 29, 2021 | 54.45 | 55.03 | 53.81 | 54.02 | 1,374,237 | -0.16(-0.30%) |
Jun 28, 2021 | 56.33 | 56.33 | 53.88 | 54.18 | 1,955,424 | -2.39(-4.23%) |
Jun 25, 2021 | 56.72 | 57.10 | 55.66 | 56.57 | 4,193,464 | +1.98(+3.63%) |
Jun 24, 2021 | 54.05 | 54.91 | 53.17 | 54.59 | 1,227,867 | +0.96(+1.80%) |
Jun 23, 2021 | 53.12 | 53.69 | 52.57 | 53.63 | 1,282,977 | +0.66(+1.25%) |
Jun 22, 2021 | 51.91 | 52.99 | 51.61 | 52.97 | 884,502 | +0.59(+1.12%) |
Jun 21, 2021 | 51.64 | 52.70 | 51.55 | 52.38 | 868,244 | +1.29(+2.52%) |
Jun 18, 2021 | 51.19 | 52.07 | 50.44 | 51.09 | 2,015,935 | -0.91(-1.75%) |
Jun 17, 2021 | 54.02 | 54.12 | 51.18 | 52.00 | 1,614,807 | -2.01(-3.72%) |
Jun 16, 2021 | 54.08 | 54.30 | 52.74 | 54.01 | 1,293,011 | -0.33(-0.61%) |
Jun 15, 2021 | 54.92 | 55.24 | 53.66 | 54.34 | 1,102,577 | -0.66(-1.20%) |
Jun 14, 2021 | 55.78 | 55.97 | 54.55 | 55.00 | 1,081,297 | -0.89(-1.60%) |
Jun 11, 2021 | 54.99 | 55.91 | 54.99 | 55.89 | 762,749 | +1.30(+2.39%) |
Jun 10, 2021 | 55.78 | 56.06 | 54.37 | 54.59 | 950,397 | -0.76(-1.37%) |
Jun 09, 2021 | 55.78 | 55.94 | 55.00 | 55.35 | 1,017,060 | -0.43(-0.77%) |
Jun 08, 2021 | 54.88 | 55.93 | 53.97 | 55.78 | 1,056,302 | +1.12(+2.06%) |
Jun 07, 2021 | 55.37 | 55.84 | 54.34 | 54.65 | 1,046,890 | -0.74(-1.34%) |
Jun 04, 2021 | 56.15 | 56.15 | 54.46 | 55.39 | 849,493 | -0.27(-0.48%) |
Jun 03, 2021 | 55.67 | 56.36 | 54.62 | 55.66 | 951,990 | -0.51(-0.91%) |
Jun 02, 2021 | 56.90 | 56.97 | 55.79 | 56.17 | 1,350,765 | -0.65(-1.15%) |
Jun 01, 2021 | 56.96 | 57.20 | 55.89 | 56.82 | 1,113,742 | +0.34(+0.60%) |
May 28, 2021 | 57.75 | 57.75 | 55.85 | 56.48 | 1,945,846 | -0.93(-1.62%) |
May 27, 2021 | 57.40 | 57.77 | 56.90 | 57.41 | 1,452,554 | +0.31(+0.55%) |
May 26, 2021 | 56.00 | 57.83 | 55.54 | 57.10 | 1,825,947 | +2.28(+4.17%) |
May 25, 2021 | 55.44 | 55.70 | 54.61 | 54.81 | 1,360,316 | -0.12(-0.21%) |
May 24, 2021 | 54.37 | 55.96 | 53.89 | 54.93 | 2,206,511 | +0.61(+1.12%) |
May 21, 2021 | 54.44 | 55.71 | 52.97 | 54.32 | 4,048,058 | +1.04(+1.96%) |
May 20, 2021 | 54.93 | 55.02 | 51.93 | 53.28 | 3,381,614 | -1.76(-3.19%) |
May 19, 2021 | 56.17 | 56.22 | 54.39 | 55.04 | 1,584,174 | -2.07(-3.63%) |
May 18, 2021 | 59.36 | 59.53 | 57.00 | 57.11 | 1,319,730 | -1.63(-2.78%) |
May 17, 2021 | 57.69 | 59.00 | 57.37 | 58.74 | 1,941,790 | +1.09(+1.89%) |
May 14, 2021 | 55.58 | 57.87 | 55.54 | 57.65 | 1,373,167 | +2.57(+4.67%) |
May 13, 2021 | 53.56 | 55.33 | 53.23 | 55.08 | 1,133,345 | +1.95(+3.66%) |
May 12, 2021 | 55.77 | 56.06 | 52.94 | 53.13 | 1,345,579 | -2.45(-4.40%) |
May 11, 2021 | 54.18 | 56.07 | 53.62 | 55.58 | 1,817,157 | -0.30(-0.54%) |
May 10, 2021 | 56.63 | 57.85 | 55.87 | 55.88 | 2,025,175 | -0.51(-0.90%) |
May 07, 2021 | 55.36 | 56.49 | 55.17 | 56.39 | 1,000,925 | +0.47(+0.85%) |
May 06, 2021 | 55.34 | 56.05 | 54.84 | 55.92 | 1,722,714 | +1.40(+2.57%) |
May 05, 2021 | 55.11 | 55.60 | 54.46 | 54.52 | 1,584,136 | -0.20(-0.36%) |
May 04, 2021 | 54.62 | 54.91 | 53.56 | 54.71 | 2,097,735 | -0.09(-0.16%) |
May 03, 2021 | 53.19 | 55.42 | 52.89 | 54.80 | 3,751,639 | +2.17(+4.12%) |
Apr 30, 2021 | 52.30 | 52.92 | 51.63 | 52.64 | 1,972,490 | -0.10(-0.19%) |
Apr 29, 2021 | 53.22 | 53.46 | 51.96 | 52.73 | 901,544 | +0.21(+0.39%) |
Apr 28, 2021 | 52.12 | 53.15 | 51.29 | 52.53 | 1,114,058 | +0.12(+0.24%) |
Apr 27, 2021 | 51.11 | 52.69 | 51.11 | 52.40 | 915,971 | +1.45(+2.84%) |
Apr 26, 2021 | 52.86 | 53.41 | 50.78 | 50.96 | 1,693,564 | -1.75(-3.32%) |
Apr 23, 2021 | 51.68 | 53.02 | 51.39 | 52.71 | 866,067 | +1.23(+2.39%) |
Apr 22, 2021 | 51.90 | 52.47 | 51.20 | 51.48 | 834,062 | -0.09(-0.17%) |
Apr 21, 2021 | 50.75 | 51.80 | 50.26 | 51.56 | 825,435 | +0.95(+1.89%) |
Apr 20, 2021 | 51.30 | 51.70 | 49.32 | 50.61 | 1,214,759 | -1.20(-2.31%) |
Apr 19, 2021 | 52.43 | 52.51 | 51.56 | 51.81 | 953,136 | -0.62(-1.19%) |
Apr 16, 2021 | 52.83 | 53.07 | 52.30 | 52.43 | 1,183,964 | +0.00(+0.00%) |
Apr 15, 2021 | 52.60 | 53.00 | 51.83 | 52.43 | 945,061 | +0.29(+0.56%) |
Apr 14, 2021 | 51.84 | 53.01 | 51.67 | 52.14 | 1,625,387 | +0.33(+0.64%) |
Apr 13, 2021 | 52.75 | 53.13 | 51.03 | 51.81 | 1,695,657 | -1.32(-2.48%) |
Apr 12, 2021 | 51.76 | 53.26 | 51.66 | 53.12 | 1,801,563 | +1.23(+2.37%) |
Apr 09, 2021 | 50.77 | 51.90 | 50.26 | 51.90 | 1,690,278 | +1.33(+2.62%) |
Apr 08, 2021 | 50.31 | 50.80 | 49.44 | 50.57 | 1,320,869 | +0.67(+1.34%) |
Apr 07, 2021 | 50.00 | 50.42 | 49.29 | 49.90 | 1,081,900 | -0.09(-0.18%) |
Apr 06, 2021 | 49.70 | 50.82 | 49.44 | 49.99 | 1,953,581 | +0.65(+1.32%) |
Apr 05, 2021 | 50.92 | 51.17 | 49.14 | 49.34 | 2,365,713 | -1.13(-2.24%) |