Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.59 | 77.59 | 75.75 | 77.56 | 6,789,588 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.95 | 4,900,145 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.31 | 75.05 | 7,294,801 | +3.90(+5.48%) |
Feb 23, 2022 | 70.14 | 72.25 | 70.13 | 71.15 | 3,589,699 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.36 | 69.48 | 70.53 | 4,827,675 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.82 | 70.21 | 72.78 | 4,772,725 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,553 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.96 | 68.99 | 4,205,526 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.27 | 6,220,011 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,957,926 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.73 | 68.14 | 70.19 | 4,237,523 | +0.69(+0.99%) |
Feb 09, 2022 | 70.42 | 70.90 | 69.15 | 69.50 | 1,943,146 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,640 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,749,922 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,381 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.97 | 69.12 | 70.03 | 3,686,056 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.14 | 68.23 | 70.95 | 4,218,668 | +0.10(+0.13%) |
Feb 01, 2022 | 66.44 | 71.11 | 66.04 | 70.85 | 5,714,157 | +5.32(+8.12%) |
Jan 31, 2022 | 67.08 | 65.53 | 3,129,223 | -2.12(-3.14%) | ||
Jan 28, 2022 | 65.31 | 67.69 | 65.04 | 67.66 | 3,637,416 | +2.59(+3.98%) |
Jan 27, 2022 | 65.31 | 67.10 | 63.81 | 65.07 | 4,021,771 | +0.55(+0.86%) |
Jan 26, 2022 | 67.92 | 68.96 | 63.57 | 64.52 | 5,116,194 | -3.48(-5.12%) |
Jan 25, 2022 | 64.72 | 68.75 | 62.95 | 68.00 | 6,659,312 | +2.95(+4.53%) |
Jan 24, 2022 | 61.85 | 66.07 | 61.73 | 65.05 | 7,356,595 | +2.25(+3.58%) |
Jan 21, 2022 | 61.12 | 63.88 | 60.04 | 62.80 | 7,518,228 | +1.62(+2.64%) |
Jan 20, 2022 | 63.89 | 64.19 | 61.14 | 61.19 | 2,930,802 | -2.47(-3.89%) |
Jan 19, 2022 | 65.16 | 66.00 | 63.52 | 63.66 | 3,891,198 | -1.28(-1.98%) |
Jan 18, 2022 | 63.26 | 65.16 | 63.07 | 64.94 | 3,270,877 | +1.72(+2.72%) |
Jan 14, 2022 | 63.22 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 63.70 | 64.68 | 62.33 | 62.40 | 3,096,802 | -2.21(-3.42%) |
Jan 12, 2022 | 66.60 | 67.38 | 64.22 | 64.61 | 3,349,897 | -1.20(-1.82%) |
Jan 11, 2022 | 64.26 | 66.18 | 63.45 | 65.81 | 2,339,577 | +1.61(+2.50%) |
Jan 10, 2022 | 65.11 | 65.26 | 62.63 | 64.20 | 2,701,756 | -1.59(-2.42%) |
Jan 07, 2022 | 65.90 | 66.78 | 65.63 | 65.79 | 1,853,402 | -0.10(-0.14%) |
Jan 06, 2022 | 66.06 | 66.40 | 63.43 | 65.89 | 3,063,484 | +0.26(+0.39%) |
Jan 05, 2022 | 68.69 | 68.78 | 65.58 | 65.63 | 3,442,232 | -2.06(-3.04%) |
Jan 04, 2022 | 67.89 | 68.70 | 67.13 | 67.68 | 3,012,463 | +0.51(+0.77%) |
Jan 03, 2022 | 68.07 | 68.81 | 66.69 | 67.17 | 2,771,833 | -0.18(-0.27%) |
Dec 31, 2021 | 68.24 | 68.27 | 66.70 | 67.35 | 2,365,647 | -1.05(-1.53%) |
Dec 30, 2021 | 69.90 | 70.11 | 68.26 | 68.40 | 2,011,770 | -1.79(-2.55%) |
Dec 29, 2021 | 70.30 | 71.01 | 69.77 | 70.19 | 1,916,908 | -0.53(-0.75%) |
Dec 28, 2021 | 70.15 | 71.15 | 69.88 | 70.72 | 1,545,725 | +0.44(+0.62%) |
Dec 27, 2021 | 68.99 | 70.31 | 67.63 | 70.28 | 2,303,193 | +1.48(+2.16%) |
Dec 23, 2021 | 68.13 | 69.42 | 67.00 | 68.80 | 2,900,489 | +0.54(+0.79%) |
Dec 22, 2021 | 65.22 | 68.26 | 65.21 | 68.26 | 3,626,287 | +2.99(+4.58%) |
Dec 21, 2021 | 61.87 | 65.60 | 61.79 | 65.27 | 3,915,243 | +4.23(+6.94%) |
Dec 20, 2021 | 60.70 | 61.17 | 59.18 | 61.03 | 2,590,076 | -0.64(-1.03%) |
Dec 17, 2021 | 61.49 | 62.80 | 60.90 | 61.67 | 6,422,181 | +0.48(+0.78%) |
Dec 16, 2021 | 60.79 | 62.90 | 60.79 | 61.19 | 3,067,099 | +0.71(+1.18%) |
Dec 15, 2021 | 59.06 | 60.79 | 57.94 | 60.48 | 3,220,033 | +1.26(+2.12%) |
Dec 14, 2021 | 57.97 | 59.66 | 57.70 | 59.22 | 3,641,138 | +0.97(+1.67%) |
Dec 13, 2021 | 58.00 | 58.56 | 57.24 | 58.25 | 2,267,034 | +0.05(+0.08%) |
Dec 10, 2021 | 58.20 | 59.45 | 56.96 | 58.21 | 3,143,125 | +2.52(+4.53%) |
Dec 09, 2021 | 56.53 | 57.02 | 55.63 | 55.69 | 2,091,124 | -1.50(-2.63%) |
Dec 08, 2021 | 57.55 | 58.04 | 56.98 | 57.19 | 1,949,922 | +0.08(+0.13%) |
Dec 07, 2021 | 56.98 | 58.18 | 56.91 | 57.11 | 2,556,567 | +1.05(+1.87%) |
Dec 06, 2021 | 57.00 | 57.22 | 55.63 | 56.07 | 2,138,412 | -0.28(-0.49%) |
Dec 03, 2021 | 56.87 | 57.74 | 55.68 | 56.34 | 3,514,592 | -0.09(-0.15%) |
Dec 02, 2021 | 54.90 | 56.81 | 54.90 | 56.43 | 2,340,304 | +1.91(+3.51%) |
Dec 01, 2021 | 59.16 | 59.57 | 54.48 | 54.51 | 4,030,368 | -3.14(-5.45%) |
Nov 30, 2021 | 59.29 | 60.32 | 57.40 | 57.65 | 3,590,716 | -2.26(-3.76%) |
Nov 29, 2021 | 61.19 | 61.68 | 59.20 | 59.91 | 2,568,314 | +0.15(+0.25%) |
Nov 26, 2021 | 59.96 | 60.52 | 59.02 | 59.76 | 1,467,213 | -2.23(-3.59%) |
Nov 24, 2021 | 61.50 | 62.56 | 61.36 | 61.98 | 1,196,821 | -0.10(-0.15%) |
Nov 23, 2021 | 62.11 | 63.05 | 60.99 | 62.08 | 2,493,645 | +0.22(+0.35%) |
Nov 22, 2021 | 62.52 | 62.88 | 61.76 | 61.86 | 2,468,949 | -0.17(-0.28%) |
Nov 19, 2021 | 63.23 | 63.28 | 61.91 | 62.03 | 3,013,594 | -2.26(-3.52%) |
Nov 18, 2021 | 62.72 | 64.58 | 64.17 | 64.30 | 5,617,706 | +2.18(+3.51%) |
Nov 17, 2021 | 62.44 | 63.49 | 61.96 | 62.12 | 3,447,790 | -0.19(-0.31%) |
Nov 16, 2021 | 62.21 | 62.64 | 61.00 | 62.31 | 3,484,339 | -0.07(-0.11%) |
Nov 15, 2021 | 61.45 | 62.40 | 60.40 | 62.37 | 2,883,745 | +0.93(+1.52%) |
Nov 12, 2021 | 60.40 | 62.36 | 60.33 | 61.44 | 2,391,769 | +1.02(+1.69%) |
Nov 11, 2021 | 60.14 | 60.76 | 60.03 | 60.42 | 2,184,323 | +0.79(+1.32%) |
Nov 10, 2021 | 59.50 | 59.64 | 3,817,600 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.10 | 60.06 | 58.09 | 59.87 | 2,364,827 | +0.64(+1.09%) |
Nov 08, 2021 | 56.93 | 60.00 | 56.73 | 59.23 | 4,214,122 | +3.16(+5.64%) |
Nov 05, 2021 | 55.31 | 56.64 | 55.29 | 56.07 | 2,550,130 | +0.66(+1.20%) |
Nov 04, 2021 | 55.67 | 57.61 | 54.91 | 55.40 | 3,123,877 | +0.37(+0.67%) |
Nov 03, 2021 | 53.42 | 55.46 | 52.36 | 55.03 | 4,161,499 | +1.61(+3.01%) |
Nov 02, 2021 | 54.02 | 54.43 | 52.71 | 53.42 | 3,559,823 | -1.12(-2.05%) |
Nov 01, 2021 | 54.05 | 55.33 | 54.98 | 54.54 | 1,794,812 | +0.75(+1.39%) |
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,287 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.02 | 53.76 | 54.52 | 1,608,326 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,653 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,477 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,102 | -0.51(-0.91%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,838 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.34 | 56.11 | 56.82 | 2,719,983 | -0.41(-0.71%) |
Oct 20, 2021 | 57.36 | 59.14 | 56.65 | 57.22 | 2,711,037 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.88 | 56.66 | 57.36 | 3,328,634 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,139 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,380 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.34 | 2,393,807 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.16 | 2,502,133 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,144 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.05 | 58.54 | 58.85 | 3,147,465 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.07 | 57.00 | 57.83 | 2,245,560 | +0.38(+0.66%) |
Oct 07, 2021 | 56.81 | 58.40 | 56.77 | 57.45 | 4,633,938 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.82 | 55.04 | 56.68 | 4,481,341 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,234 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.78 | 56.65 | 57.53 | 4,402,941 | -0.38(-0.65%) |
Oct 01, 2021 | 53.71 | 58.02 | 53.71 | 57.90 | 8,252,189 | +5.04(+9.53%) |
Sep 30, 2021 | 53.71 | 53.88 | 52.75 | 52.87 | 3,876,516 | -0.66(-1.24%) |
Sep 29, 2021 | 53.79 | 53.79 | 52.88 | 53.53 | 2,262,476 | -0.11(-0.21%) |
Sep 28, 2021 | 53.04 | 53.99 | 52.75 | 53.64 | 3,723,876 | +0.52(+0.98%) |
Sep 27, 2021 | 52.75 | 54.08 | 52.43 | 53.12 | 4,492,968 | +1.18(+2.28%) |
Sep 24, 2021 | 50.33 | 52.41 | 49.93 | 51.94 | 5,889,895 | +1.28(+2.52%) |
Sep 23, 2021 | 48.68 | 50.72 | 48.60 | 50.66 | 5,085,678 | +2.91(+6.09%) |
Sep 22, 2021 | 47.23 | 48.13 | 47.08 | 47.75 | 2,176,646 | +1.35(+2.92%) |
Sep 21, 2021 | 46.05 | 46.85 | 45.31 | 46.40 | 2,419,666 | +0.87(+1.91%) |
Sep 20, 2021 | 44.82 | 45.75 | 44.35 | 45.53 | 2,577,087 | -0.98(-2.10%) |
Sep 17, 2021 | 46.45 | 47.13 | 45.98 | 46.50 | 5,822,778 | +0.08(+0.16%) |
Sep 16, 2021 | 45.59 | 47.39 | 45.55 | 46.43 | 4,797,707 | +0.55(+1.20%) |
Sep 15, 2021 | 43.95 | 46.08 | 43.86 | 45.88 | 3,186,899 | +2.20(+5.03%) |
Sep 14, 2021 | 44.27 | 45.06 | 43.38 | 43.68 | 2,480,221 | -0.27(-0.62%) |
Sep 13, 2021 | 43.57 | 44.09 | 43.11 | 43.95 | 1,570,633 | +0.73(+1.69%) |
Sep 10, 2021 | 43.56 | 43.79 | 42.46 | 43.22 | 1,743,345 | +0.23(+0.53%) |
Sep 09, 2021 | 41.79 | 43.35 | 41.71 | 43.00 | 2,179,893 | +0.77(+1.82%) |
Sep 08, 2021 | 43.84 | 44.02 | 42.17 | 42.23 | 1,877,825 | -1.50(-3.42%) |
Sep 07, 2021 | 42.89 | 43.84 | 42.69 | 43.73 | 1,671,307 | +0.70(+1.63%) |
Sep 03, 2021 | 43.67 | 43.87 | 42.90 | 43.03 | 1,339,706 | -0.50(-1.15%) |
Sep 02, 2021 | 42.61 | 43.65 | 42.61 | 43.53 | 2,777,868 | +0.93(+2.18%) |
Sep 01, 2021 | 42.99 | 43.04 | 41.97 | 42.60 | 1,885,087 | -0.42(-0.97%) |
Aug 31, 2021 | 42.36 | 43.38 | 42.32 | 43.02 | 2,082,663 | +0.58(+1.36%) |
Aug 30, 2021 | 43.22 | 43.22 | 42.05 | 42.44 | 1,039,439 | -0.40(-0.93%) |
Aug 27, 2021 | 42.20 | 43.19 | 42.20 | 42.84 | 1,826,229 | +0.67(+1.59%) |
Aug 26, 2021 | 43.04 | 43.37 | 41.99 | 42.16 | 1,206,219 | -1.09(-2.52%) |
Aug 25, 2021 | 42.61 | 43.43 | 42.15 | 43.25 | 1,434,926 | +0.53(+1.24%) |
Aug 24, 2021 | 42.62 | 43.58 | 42.62 | 42.72 | 1,220,965 | +0.29(+0.69%) |
Aug 23, 2021 | 42.57 | 43.00 | 42.36 | 42.43 | 1,470,802 | +0.31(+0.74%) |
Aug 20, 2021 | 41.23 | 42.56 | 41.22 | 42.12 | 2,385,810 | +1.07(+2.61%) |
Aug 19, 2021 | 42.30 | 42.74 | 40.90 | 41.05 | 2,630,066 | -2.30(-5.31%) |
Aug 18, 2021 | 43.48 | 44.52 | 43.18 | 43.35 | 2,039,722 | +0.19(+0.44%) |
Aug 17, 2021 | 44.32 | 44.32 | 42.29 | 43.16 | 1,816,668 | -0.78(-1.77%) |
Aug 16, 2021 | 45.02 | 45.25 | 43.70 | 43.94 | 1,736,230 | -1.88(-4.11%) |
Aug 13, 2021 | 45.99 | 47.01 | 45.60 | 45.82 | 2,445,956 | -0.33(-0.72%) |
Aug 12, 2021 | 45.34 | 46.54 | 44.29 | 46.15 | 3,097,360 | +0.68(+1.49%) |
Aug 11, 2021 | 45.42 | 46.28 | 44.81 | 45.47 | 2,554,704 | +0.46(+1.02%) |
Aug 10, 2021 | 43.66 | 45.88 | 43.58 | 45.01 | 3,924,178 | +0.71(+1.59%) |
Aug 09, 2021 | 43.41 | 44.48 | 42.96 | 44.31 | 3,958,580 | +0.83(+1.91%) |
Aug 06, 2021 | 43.08 | 43.62 | 42.83 | 43.48 | 2,179,508 | +0.94(+2.21%) |
Aug 05, 2021 | 42.47 | 43.23 | 42.43 | 42.54 | 1,864,771 | +0.13(+0.31%) |
Aug 04, 2021 | 43.45 | 43.85 | 42.28 | 42.41 | 2,610,851 | -1.32(-3.01%) |
Aug 03, 2021 | 43.43 | 43.84 | 42.30 | 43.72 | 3,028,928 | +0.46(+1.07%) |
Aug 02, 2021 | 44.67 | 44.95 | 43.21 | 43.26 | 2,944,777 | -1.21(-2.73%) |
Jul 30, 2021 | 44.84 | 46.20 | 44.40 | 44.48 | 4,583,374 | -0.36(-0.80%) |
Jul 29, 2021 | 45.53 | 45.55 | 44.59 | 44.83 | 1,704,902 | -0.08(-0.19%) |
Jul 28, 2021 | 44.79 | 45.34 | 44.25 | 44.92 | 1,532,615 | +0.33(+0.74%) |
Jul 27, 2021 | 44.29 | 45.09 | 43.35 | 44.59 | 2,416,509 | -0.29(-0.65%) |
Jul 26, 2021 | 44.63 | 45.01 | 43.93 | 44.88 | 1,938,106 | +0.35(+0.78%) |
Jul 23, 2021 | 44.67 | 45.05 | 43.93 | 44.53 | 1,921,462 | +0.08(+0.19%) |
Jul 22, 2021 | 44.69 | 44.81 | 43.83 | 44.45 | 1,466,157 | -0.64(-1.42%) |
Jul 21, 2021 | 44.87 | 45.13 | 44.37 | 45.09 | 2,494,019 | +0.89(+2.02%) |
Jul 20, 2021 | 43.47 | 44.75 | 43.06 | 44.19 | 1,713,366 | +0.92(+2.13%) |
Jul 19, 2021 | 43.17 | 43.61 | 42.58 | 43.27 | 1,840,451 | -1.12(-2.52%) |
Jul 16, 2021 | 46.26 | 46.72 | 44.02 | 44.39 | 2,445,479 | -1.77(-3.83%) |
Jul 15, 2021 | 46.18 | 46.99 | 45.82 | 46.16 | 975,798 | -0.52(-1.11%) |
Jul 14, 2021 | 46.93 | 47.59 | 46.40 | 46.68 | 1,005,667 | -0.17(-0.36%) |
Jul 13, 2021 | 47.64 | 47.64 | 46.42 | 46.85 | 1,234,668 | -0.78(-1.64%) |
Jul 12, 2021 | 46.96 | 47.96 | 46.59 | 47.63 | 1,281,603 | -0.06(-0.12%) |
Jul 09, 2021 | 47.62 | 48.12 | 47.04 | 47.69 | 1,348,872 | +0.95(+2.03%) |
Jul 08, 2021 | 46.20 | 47.52 | 45.50 | 46.73 | 1,967,711 | -0.41(-0.88%) |
Jul 07, 2021 | 46.94 | 47.74 | 46.09 | 47.15 | 1,656,734 | +0.24(+0.50%) |
Jul 06, 2021 | 48.63 | 48.63 | 46.33 | 46.91 | 2,248,920 | -1.65(-3.39%) |
Jul 02, 2021 | 49.22 | 49.32 | 48.15 | 48.56 | 1,606,339 | -0.78(-1.58%) |
Jul 01, 2021 | 50.69 | 51.34 | 48.99 | 49.34 | 2,957,329 | +0.91(+1.89%) |
Jun 30, 2021 | 46.42 | 48.54 | 46.31 | 48.43 | 4,376,764 | +2.13(+4.59%) |
Jun 29, 2021 | 46.62 | 47.37 | 45.93 | 46.30 | 1,958,591 | +0.20(+0.43%) |
Jun 28, 2021 | 48.36 | 48.36 | 45.97 | 46.10 | 2,528,508 | -2.21(-4.58%) |
Jun 25, 2021 | 48.23 | 48.86 | 47.95 | 48.32 | 2,230,286 | +0.49(+1.02%) |
Jun 24, 2021 | 48.26 | 48.54 | 47.76 | 47.83 | 1,892,342 | -0.26(-0.55%) |
Jun 23, 2021 | 48.58 | 49.17 | 48.04 | 48.09 | 1,756,579 | -0.23(-0.47%) |
Jun 22, 2021 | 48.66 | 48.98 | 47.70 | 48.32 | 1,955,423 | -0.08(-0.18%) |
Jun 21, 2021 | 46.88 | 49.27 | 46.80 | 48.40 | 3,761,632 | +2.47(+5.37%) |
Jun 18, 2021 | 46.41 | 47.21 | 45.81 | 45.93 | 4,567,416 | -1.13(-2.40%) |
Jun 17, 2021 | 49.02 | 49.14 | 46.11 | 47.06 | 4,375,494 | -2.24(-4.54%) |
Jun 16, 2021 | 50.33 | 50.33 | 48.97 | 49.30 | 2,002,037 | -1.04(-2.08%) |
Jun 15, 2021 | 49.86 | 50.44 | 49.00 | 50.35 | 1,966,257 | +0.75(+1.52%) |
Jun 14, 2021 | 50.63 | 50.99 | 49.33 | 49.60 | 2,316,174 | -1.04(-2.06%) |
Jun 11, 2021 | 51.02 | 51.67 | 50.32 | 50.64 | 1,353,982 | +0.06(+0.11%) |
Jun 10, 2021 | 52.52 | 52.83 | 50.56 | 50.58 | 2,141,927 | -1.66(-3.17%) |
Jun 09, 2021 | 52.33 | 52.42 | 51.22 | 52.24 | 1,337,741 | -0.06(-0.11%) |
Jun 08, 2021 | 51.73 | 52.67 | 51.21 | 52.30 | 1,419,870 | +0.01(+0.02%) |
Jun 07, 2021 | 52.95 | 53.26 | 52.02 | 52.29 | 1,163,302 | +0.18(+0.34%) |
Jun 04, 2021 | 52.10 | 52.65 | 51.53 | 52.11 | 1,406,263 | +0.32(+0.62%) |
Jun 03, 2021 | 50.90 | 51.84 | 50.47 | 51.79 | 1,400,962 | +0.48(+0.94%) |
Jun 02, 2021 | 52.16 | 52.18 | 51.24 | 51.31 | 1,375,083 | -0.64(-1.23%) |
Jun 01, 2021 | 51.01 | 52.03 | 50.83 | 51.95 | 2,586,138 | +1.90(+3.80%) |
May 28, 2021 | 49.89 | 50.18 | 49.29 | 50.05 | 1,351,064 | +0.32(+0.64%) |
May 27, 2021 | 49.48 | 49.98 | 49.41 | 49.73 | 2,209,866 | +0.79(+1.62%) |
May 26, 2021 | 48.71 | 49.14 | 48.06 | 48.94 | 2,210,860 | +0.19(+0.39%) |
May 25, 2021 | 50.01 | 51.07 | 48.70 | 48.75 | 2,220,878 | -1.17(-2.34%) |
May 24, 2021 | 49.68 | 50.17 | 49.35 | 49.92 | 1,298,781 | +0.66(+1.34%) |
May 21, 2021 | 49.67 | 50.24 | 49.21 | 49.26 | 1,303,286 | +0.24(+0.48%) |
May 20, 2021 | 49.79 | 50.08 | 48.39 | 49.02 | 2,837,491 | -0.82(-1.64%) |
May 19, 2021 | 50.47 | 50.63 | 49.17 | 49.84 | 2,742,514 | -1.52(-2.97%) |
May 18, 2021 | 51.81 | 53.83 | 51.34 | 51.37 | 3,945,459 | -0.04(-0.07%) |
May 17, 2021 | 50.83 | 51.69 | 50.56 | 51.40 | 2,126,790 | +0.25(+0.50%) |
May 14, 2021 | 50.60 | 51.45 | 50.25 | 51.15 | 1,541,056 | +1.01(+2.01%) |
May 13, 2021 | 50.54 | 51.30 | 49.31 | 50.14 | 2,183,199 | -0.34(-0.67%) |
May 12, 2021 | 50.75 | 51.30 | 50.25 | 50.48 | 2,530,915 | -0.41(-0.81%) |
May 11, 2021 | 50.01 | 52.13 | 49.63 | 50.89 | 3,122,737 | -0.26(-0.51%) |
May 10, 2021 | 52.12 | 52.39 | 51.04 | 51.15 | 3,103,469 | -0.42(-0.82%) |
May 07, 2021 | 49.45 | 51.68 | 49.10 | 51.57 | 3,999,618 | +2.74(+5.62%) |
May 06, 2021 | 45.86 | 48.91 | 45.15 | 48.83 | 3,838,795 | +1.96(+4.17%) |
May 05, 2021 | 46.77 | 47.47 | 46.28 | 46.88 | 2,087,214 | +0.43(+0.93%) |
May 04, 2021 | 45.98 | 46.77 | 45.23 | 46.45 | 2,361,077 | +0.01(+0.02%) |
May 03, 2021 | 46.01 | 46.98 | 45.96 | 46.44 | 2,100,649 | +0.92(+2.02%) |
Apr 30, 2021 | 45.96 | 46.56 | 45.42 | 45.52 | 1,162,053 | -0.94(-2.01%) |
Apr 29, 2021 | 47.12 | 47.23 | 45.97 | 46.45 | 1,599,247 | +0.07(+0.14%) |
Apr 28, 2021 | 46.06 | 46.99 | 45.77 | 46.39 | 1,751,334 | +0.53(+1.16%) |
Apr 27, 2021 | 45.37 | 46.28 | 44.78 | 45.86 | 1,566,266 | +0.49(+1.07%) |
Apr 26, 2021 | 44.74 | 45.69 | 44.55 | 45.37 | 2,231,816 | +1.08(+2.43%) |
Apr 23, 2021 | 44.22 | 44.78 | 43.78 | 44.29 | 1,627,964 | +0.16(+0.36%) |
Apr 22, 2021 | 44.76 | 45.24 | 44.08 | 44.13 | 2,106,934 | -0.52(-1.17%) |
Apr 21, 2021 | 43.24 | 44.73 | 42.59 | 44.66 | 1,703,277 | +1.39(+3.20%) |
Apr 20, 2021 | 43.52 | 43.92 | 42.36 | 43.27 | 2,128,881 | -0.64(-1.45%) |
Apr 19, 2021 | 44.45 | 44.71 | 43.50 | 43.91 | 1,601,513 | -0.37(-0.85%) |
Apr 16, 2021 | 44.71 | 45.24 | 43.96 | 44.28 | 1,393,887 | -0.06(-0.13%) |
Apr 15, 2021 | 44.56 | 44.83 | 43.71 | 44.34 | 1,379,997 | +0.14(+0.32%) |
Apr 14, 2021 | 42.59 | 44.65 | 42.57 | 44.20 | 2,611,960 | +1.89(+4.47%) |
Apr 13, 2021 | 42.46 | 42.68 | 41.49 | 42.31 | 1,634,307 | -0.25(-0.59%) |
Apr 12, 2021 | 43.44 | 43.50 | 42.33 | 42.56 | 1,646,463 | -0.51(-1.17%) |
Apr 09, 2021 | 42.61 | 43.26 | 42.59 | 43.07 | 1,374,336 | +0.46(+1.08%) |
Apr 08, 2021 | 42.94 | 43.23 | 41.83 | 42.61 | 2,057,309 | -0.52(-1.22%) |
Apr 07, 2021 | 42.94 | 43.27 | 42.35 | 43.13 | 1,293,984 | +0.44(+1.03%) |
Apr 06, 2021 | 42.34 | 42.87 | 42.08 | 42.69 | 1,762,797 | +0.18(+0.42%) |
Apr 05, 2021 | 43.71 | 43.82 | 42.11 | 42.51 | 1,667,697 | -0.46(-1.07%) |
Apr 01, 2021 | 42.80 | 43.51 | 42.14 | 42.97 | 1,980,843 | +0.50(+1.17%) |
Mar 31, 2021 | 42.40 | 43.08 | 41.11 | 42.48 | 3,405,599 | -0.05(-0.11%) |
Mar 30, 2021 | 42.82 | 43.28 | 42.16 | 42.52 | 1,687,587 | -0.51(-1.17%) |
Mar 29, 2021 | 43.06 | 44.42 | 42.98 | 43.03 | 2,003,129 | -0.22(-0.50%) |
Mar 26, 2021 | 43.06 | 43.46 | 42.29 | 43.24 | 1,545,380 | +0.95(+2.24%) |
Mar 25, 2021 | 41.44 | 42.57 | 40.59 | 42.30 | 1,734,606 | +0.41(+0.98%) |
Mar 24, 2021 | 42.50 | 42.90 | 41.84 | 41.89 | 1,745,815 | -0.04(-0.09%) |
Mar 23, 2021 | 43.06 | 43.43 | 41.55 | 41.92 | 3,193,214 | -1.95(-4.44%) |
Mar 22, 2021 | 45.20 | 45.35 | 43.53 | 43.87 | 1,866,895 | -1.22(-2.70%) |
Mar 19, 2021 | 45.06 | 45.71 | 43.52 | 45.09 | 4,636,142 | -0.17(-0.37%) |
Mar 18, 2021 | 46.80 | 47.43 | 45.07 | 45.26 | 2,046,200 | -1.62(-3.45%) |
Mar 17, 2021 | 45.35 | 46.89 | 45.30 | 46.88 | 1,966,171 | +1.10(+2.39%) |
Mar 16, 2021 | 47.64 | 47.74 | 45.28 | 45.78 | 2,377,615 | -1.84(-3.87%) |
Mar 15, 2021 | 46.39 | 47.68 | 46.01 | 47.62 | 2,058,610 | +1.52(+3.29%) |
Mar 12, 2021 | 47.39 | 47.96 | 45.78 | 46.11 | 1,814,286 | -1.20(-2.53%) |
Mar 11, 2021 | 47.19 | 47.76 | 46.57 | 47.31 | 2,814,968 | +1.13(+2.45%) |
Mar 10, 2021 | 45.49 | 46.32 | 44.52 | 46.17 | 2,235,230 | +1.12(+2.49%) |
Mar 09, 2021 | 46.30 | 46.62 | 45.03 | 45.05 | 2,952,110 | -1.36(-2.92%) |
Mar 08, 2021 | 44.55 | 47.46 | 44.46 | 46.41 | 7,619,143 | +2.30(+5.22%) |
Mar 05, 2021 | 43.21 | 44.19 | 41.13 | 44.10 | 3,191,935 | +1.49(+3.49%) |
Mar 04, 2021 | 43.83 | 44.31 | 41.64 | 42.62 | 3,108,407 | -1.30(-2.96%) |
Mar 03, 2021 | 43.22 | 44.75 | 43.22 | 43.92 | 2,639,438 | +0.85(+1.98%) |
Mar 02, 2021 | 42.98 | 43.37 | 42.47 | 43.07 | 1,995,929 | +0.10(+0.24%) |