Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.80 | 45.39 | 42.87 | 43.25 | 352,540 | -2.25(-4.94%) |
Apr 28, 2022 | 45.39 | 45.77 | 44.26 | 45.50 | 223,068 | +0.96(+2.16%) |
Apr 27, 2022 | 44.74 | 45.25 | 44.23 | 44.54 | 226,222 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.47 | 44.87 | 44.89 | 219,077 | -2.08(-4.43%) |
Apr 25, 2022 | 45.86 | 46.99 | 45.02 | 46.97 | 159,335 | +0.42(+0.89%) |
Apr 22, 2022 | 47.65 | 48.14 | 46.19 | 46.55 | 193,688 | -1.09(-2.29%) |
Apr 21, 2022 | 49.73 | 49.73 | 47.30 | 47.64 | 180,504 | -1.43(-2.91%) |
Apr 20, 2022 | 49.99 | 50.12 | 48.77 | 49.07 | 235,979 | -0.43(-0.86%) |
Apr 19, 2022 | 47.77 | 49.69 | 47.61 | 49.50 | 175,613 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.97 | 46.91 | 47.37 | 185,344 | -0.38(-0.79%) |
Apr 14, 2022 | 49.25 | 49.61 | 47.61 | 47.74 | 252,842 | -1.41(-2.86%) |
Apr 13, 2022 | 48.06 | 49.27 | 47.80 | 49.15 | 171,516 | +0.76(+1.58%) |
Apr 12, 2022 | 48.91 | 49.24 | 47.65 | 48.39 | 360,250 | -0.16(-0.33%) |
Apr 11, 2022 | 49.31 | 50.17 | 48.52 | 48.55 | 231,947 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.16 | 48.76 | 49.26 | 248,474 | -0.12(-0.24%) |
Apr 07, 2022 | 51.49 | 51.86 | 49.25 | 49.38 | 335,703 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.26 | 51.60 | 213,317 | -1.72(-3.23%) |
Apr 05, 2022 | 53.28 | 54.15 | 52.10 | 53.32 | 212,184 | -0.15(-0.28%) |
Apr 04, 2022 | 54.17 | 54.17 | 53.14 | 53.47 | 112,153 | -0.67(-1.24%) |
Apr 01, 2022 | 54.87 | 55.02 | 53.81 | 54.14 | 184,279 | -0.28(-0.51%) |
Mar 31, 2022 | 55.46 | 55.91 | 54.07 | 54.42 | 221,786 | -1.20(-2.16%) |
Mar 30, 2022 | 56.57 | 56.93 | 54.82 | 55.62 | 335,554 | -1.08(-1.90%) |
Mar 29, 2022 | 55.91 | 57.05 | 55.50 | 56.70 | 290,807 | +1.71(+3.12%) |
Mar 28, 2022 | 54.59 | 55.04 | 53.80 | 54.99 | 270,097 | +0.20(+0.36%) |
Mar 25, 2022 | 53.27 | 54.82 | 53.27 | 54.79 | 148,653 | +1.71(+3.23%) |
Mar 24, 2022 | 53.13 | 53.46 | 52.25 | 53.07 | 136,165 | +0.25(+0.47%) |
Mar 23, 2022 | 54.88 | 54.98 | 52.67 | 52.83 | 247,294 | -2.36(-4.27%) |
Mar 22, 2022 | 54.75 | 55.84 | 54.65 | 55.19 | 408,797 | +1.03(+1.90%) |
Mar 21, 2022 | 55.82 | 55.88 | 53.56 | 54.15 | 358,832 | -1.30(-2.34%) |
Mar 18, 2022 | 54.47 | 55.47 | 52.88 | 55.45 | 1,201,541 | +0.42(+0.76%) |
Mar 17, 2022 | 53.57 | 55.04 | 52.38 | 55.04 | 367,861 | +1.19(+2.21%) |
Mar 16, 2022 | 52.34 | 54.00 | 51.49 | 53.85 | 269,550 | +2.37(+4.60%) |
Mar 15, 2022 | 52.44 | 52.92 | 50.82 | 51.48 | 395,377 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.13 | 51.14 | 51.94 | 237,156 | +1.16(+2.28%) |
Mar 11, 2022 | 50.99 | 51.53 | 50.52 | 50.79 | 258,715 | +0.42(+0.83%) |
Mar 10, 2022 | 50.07 | 51.03 | 49.68 | 50.37 | 330,316 | -0.57(-1.13%) |
Mar 09, 2022 | 50.24 | 52.62 | 49.56 | 50.94 | 493,425 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.94 | 394,626 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.15 | 49.24 | 481,892 | -4.85(-8.97%) |
Mar 04, 2022 | 54.88 | 55.40 | 52.92 | 54.09 | 307,716 | -1.48(-2.67%) |
Mar 03, 2022 | 55.94 | 56.51 | 55.25 | 55.57 | 243,356 | -0.15(-0.27%) |
Mar 02, 2022 | 53.59 | 55.93 | 53.59 | 55.72 | 259,673 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.81 | 52.11 | 52.90 | 478,876 | -1.93(-3.52%) |
Feb 28, 2022 | 53.66 | 55.25 | 52.96 | 54.83 | 397,234 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.78 | 53.64 | 54.67 | 272,389 | +1.60(+3.02%) |
Feb 24, 2022 | 51.66 | 53.09 | 51.11 | 53.07 | 225,578 | -0.43(-0.80%) |
Feb 23, 2022 | 55.07 | 55.55 | 53.31 | 53.50 | 154,349 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.83 | 54.18 | 54.50 | 244,098 | -1.06(-1.91%) |
Feb 18, 2022 | 55.55 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.81 | 55.91 | 164,010 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.32 | 57.28 | 58.16 | 162,203 | +0.34(+0.58%) |
Feb 15, 2022 | 56.93 | 58.20 | 56.61 | 57.82 | 235,571 | +1.67(+2.98%) |
Feb 14, 2022 | 56.82 | 57.01 | 55.32 | 56.15 | 234,420 | -0.10(-0.18%) |
Feb 11, 2022 | 56.63 | 57.56 | 55.83 | 56.25 | 161,808 | -0.48(-0.84%) |
Feb 10, 2022 | 57.05 | 57.79 | 56.04 | 56.72 | 296,326 | -0.71(-1.24%) |
Feb 09, 2022 | 59.13 | 59.39 | 56.99 | 57.44 | 265,549 | -1.56(-2.65%) |
Feb 08, 2022 | 57.81 | 59.04 | 57.53 | 59.00 | 323,542 | +1.58(+2.76%) |
Feb 07, 2022 | 58.11 | 58.12 | 57.31 | 57.42 | 160,887 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.87 | 56.24 | 57.67 | 247,060 | +0.58(+1.02%) |
Feb 03, 2022 | 58.12 | 56.96 | 57.09 | 217,748 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.78 | 57.28 | 58.48 | 405,978 | -2.48(-4.08%) |
Feb 01, 2022 | 58.70 | 61.01 | 58.06 | 60.96 | 362,830 | +2.10(+3.57%) |
Jan 31, 2022 | 56.69 | 59.40 | 58.86 | 448,043 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.22 | 57.42 | 54.95 | 57.26 | 304,205 | +1.22(+2.17%) |
Jan 27, 2022 | 58.73 | 58.98 | 55.72 | 56.04 | 285,541 | -0.24(-0.42%) |
Jan 26, 2022 | 57.76 | 58.34 | 55.99 | 56.28 | 191,892 | -0.62(-1.10%) |
Jan 25, 2022 | 56.71 | 57.54 | 55.02 | 56.90 | 172,140 | -0.35(-0.61%) |
Jan 24, 2022 | 55.83 | 57.55 | 55.18 | 57.25 | 333,359 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.81 | 234,722 | -0.52(-0.91%) |
Jan 20, 2022 | 58.88 | 60.28 | 57.12 | 57.34 | 165,969 | -1.69(-2.87%) |
Jan 19, 2022 | 60.93 | 61.19 | 58.91 | 59.03 | 266,651 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.18 | 60.42 | 60.59 | 331,575 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.23 | 62.87 | 61.23 | 61.52 | 139,847 | +0.45(+0.73%) |
Jan 12, 2022 | 60.69 | 61.41 | 60.12 | 61.08 | 150,054 | +1.20(+2.00%) |
Jan 11, 2022 | 60.99 | 61.01 | 59.10 | 59.88 | 279,140 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.48 | 61.16 | 224,857 | -0.39(-0.63%) |
Jan 07, 2022 | 61.20 | 62.08 | 60.98 | 61.54 | 254,615 | +0.23(+0.37%) |
Jan 06, 2022 | 59.27 | 61.48 | 59.09 | 61.32 | 210,595 | +2.74(+4.68%) |
Jan 05, 2022 | 59.86 | 60.57 | 58.52 | 58.57 | 163,718 | -1.28(-2.13%) |
Jan 04, 2022 | 59.73 | 61.24 | 59.71 | 59.85 | 213,146 | +0.41(+0.68%) |
Jan 03, 2022 | 59.50 | 60.70 | 58.90 | 59.45 | 183,979 | +0.39(+0.65%) |
Dec 31, 2021 | 59.11 | 59.58 | 58.84 | 59.06 | 167,928 | -0.09(-0.15%) |
Dec 30, 2021 | 59.15 | 60.14 | 59.06 | 59.15 | 164,955 | -0.13(-0.22%) |
Dec 29, 2021 | 59.12 | 59.70 | 57.99 | 59.28 | 145,274 | +0.45(+0.76%) |
Dec 28, 2021 | 58.50 | 59.40 | 58.34 | 58.83 | 126,313 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.90 | 58.42 | 223,494 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.88 | 57.06 | 57.21 | 110,784 | +0.21(+0.36%) |
Dec 22, 2021 | 55.63 | 57.10 | 55.57 | 57.00 | 181,709 | +1.00(+1.79%) |
Dec 21, 2021 | 54.83 | 56.19 | 54.83 | 56.00 | 261,360 | +1.79(+3.31%) |
Dec 20, 2021 | 54.21 | 55.11 | 52.97 | 54.21 | 295,920 | -1.49(-2.68%) |
Dec 17, 2021 | 57.47 | 57.60 | 54.72 | 55.70 | 1,622,525 | -1.85(-3.22%) |
Dec 16, 2021 | 58.29 | 59.52 | 57.20 | 57.55 | 285,133 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.89 | 56.33 | 57.43 | 483,303 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.94 | 55.98 | 56.71 | 290,408 | +0.56(+1.01%) |
Dec 13, 2021 | 57.17 | 57.69 | 55.78 | 56.15 | 340,485 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.62 | 56.67 | 57.15 | 185,793 | -0.81(-1.40%) |
Dec 09, 2021 | 57.98 | 58.29 | 57.45 | 57.96 | 144,291 | -0.72(-1.23%) |
Dec 08, 2021 | 58.04 | 58.91 | 57.92 | 58.68 | 167,294 | +0.78(+1.35%) |
Dec 07, 2021 | 58.66 | 59.26 | 57.43 | 57.90 | 182,086 | -0.04(-0.07%) |
Dec 06, 2021 | 57.26 | 58.56 | 56.40 | 57.94 | 196,701 | +1.31(+2.31%) |
Dec 03, 2021 | 58.71 | 59.31 | 56.04 | 56.63 | 195,641 | -1.59(-2.73%) |
Dec 02, 2021 | 57.55 | 58.95 | 57.04 | 58.23 | 343,227 | +1.33(+2.33%) |
Dec 01, 2021 | 60.65 | 61.03 | 56.81 | 56.90 | 392,276 | -2.22(-3.75%) |
Nov 30, 2021 | 60.25 | 60.25 | 58.92 | 59.12 | 274,310 | -1.83(-3.00%) |
Nov 29, 2021 | 61.73 | 62.54 | 60.49 | 60.95 | 205,719 | -0.14(-0.23%) |
Nov 26, 2021 | 62.08 | 63.12 | 59.60 | 61.09 | 159,518 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.68 | 64.42 | 111,926 | +0.15(+0.23%) |
Nov 23, 2021 | 63.33 | 64.53 | 63.26 | 64.27 | 183,772 | +1.41(+2.25%) |
Nov 22, 2021 | 62.82 | 64.18 | 62.12 | 62.86 | 167,206 | +0.70(+1.13%) |
Nov 19, 2021 | 61.90 | 62.62 | 61.37 | 62.15 | 240,126 | -0.21(-0.33%) |
Nov 18, 2021 | 62.77 | 62.63 | 62.26 | 62.36 | 200,946 | -0.44(-0.69%) |
Nov 17, 2021 | 63.72 | 63.98 | 62.40 | 62.80 | 188,704 | -1.27(-1.98%) |
Nov 16, 2021 | 64.52 | 64.89 | 63.94 | 64.06 | 156,540 | -0.70(-1.08%) |
Nov 15, 2021 | 63.51 | 65.17 | 63.36 | 64.77 | 236,084 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.70 | 62.23 | 63.36 | 255,045 | +0.50(+0.80%) |
Nov 11, 2021 | 64.12 | 65.24 | 62.81 | 62.86 | 195,109 | -1.18(-1.84%) |
Nov 10, 2021 | 64.61 | 64.03 | 254,016 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.81 | 64.29 | 62.43 | 63.28 | 283,039 | +0.48(+0.77%) |
Nov 08, 2021 | 61.49 | 63.00 | 61.47 | 62.80 | 328,841 | +1.42(+2.32%) |
Nov 05, 2021 | 59.17 | 61.47 | 57.26 | 61.37 | 310,842 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.85 | 58.47 | 59.43 | 308,804 | +0.07(+0.12%) |
Nov 03, 2021 | 57.02 | 60.01 | 57.02 | 59.36 | 297,029 | +2.23(+3.89%) |
Nov 02, 2021 | 56.90 | 58.25 | 56.77 | 57.14 | 348,689 | +0.12(+0.21%) |
Nov 01, 2021 | 55.29 | 57.52 | 55.63 | 57.02 | 350,115 | +2.19(+3.99%) |
Oct 29, 2021 | 54.95 | 55.51 | 53.38 | 54.83 | 475,589 | +0.35(+0.64%) |
Oct 28, 2021 | 56.69 | 57.27 | 50.50 | 54.49 | 1,128,780 | -3.96(-6.77%) |
Oct 27, 2021 | 60.68 | 60.75 | 58.23 | 58.45 | 246,229 | -2.56(-4.20%) |
Oct 26, 2021 | 62.10 | 61.01 | 195,890 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.49 | 62.12 | 61.10 | 62.10 | 178,042 | +0.81(+1.32%) |
Oct 22, 2021 | 60.94 | 61.52 | 60.58 | 61.29 | 266,476 | +0.40(+0.65%) |
Oct 21, 2021 | 60.63 | 61.08 | 60.22 | 60.90 | 248,331 | +0.11(+0.18%) |
Oct 20, 2021 | 59.90 | 60.84 | 59.86 | 60.79 | 163,260 | +0.74(+1.24%) |
Oct 19, 2021 | 60.88 | 61.33 | 59.58 | 60.05 | 341,282 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.59 | 60.14 | 60.83 | 197,869 | +0.74(+1.23%) |
Oct 15, 2021 | 60.63 | 61.16 | 59.35 | 60.09 | 338,063 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.89 | 59.07 | 59.58 | 192,621 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.78 | 57.75 | 58.64 | 187,661 | +0.30(+0.51%) |
Oct 12, 2021 | 57.09 | 58.84 | 56.76 | 58.35 | 297,201 | +1.43(+2.52%) |
Oct 11, 2021 | 56.97 | 58.24 | 56.51 | 56.91 | 238,819 | +0.60(+1.07%) |
Oct 08, 2021 | 56.32 | 57.67 | 56.16 | 56.31 | 205,421 | +0.00(+0.00%) |
Oct 07, 2021 | 55.25 | 56.59 | 55.06 | 56.31 | 359,828 | +1.41(+2.58%) |
Oct 06, 2021 | 54.56 | 55.01 | 54.18 | 54.89 | 239,258 | +0.01(+0.02%) |
Oct 05, 2021 | 55.03 | 55.62 | 54.60 | 54.88 | 456,596 | +0.42(+0.76%) |
Oct 04, 2021 | 53.61 | 55.30 | 53.61 | 54.47 | 416,094 | +0.85(+1.59%) |
Oct 01, 2021 | 52.21 | 53.91 | 52.07 | 53.62 | 286,610 | +1.71(+3.30%) |
Sep 30, 2021 | 52.35 | 52.74 | 51.46 | 51.91 | 187,938 | +0.08(+0.15%) |
Sep 29, 2021 | 50.76 | 52.12 | 50.53 | 51.83 | 160,024 | +0.78(+1.53%) |
Sep 28, 2021 | 51.37 | 51.47 | 50.73 | 51.05 | 145,155 | -0.32(-0.62%) |
Sep 27, 2021 | 51.31 | 52.29 | 51.16 | 51.36 | 333,052 | +0.32(+0.62%) |
Sep 24, 2021 | 50.73 | 51.43 | 49.22 | 51.05 | 108,703 | -0.08(-0.15%) |
Sep 23, 2021 | 50.60 | 51.66 | 50.60 | 51.13 | 112,671 | +0.93(+1.85%) |
Sep 22, 2021 | 49.41 | 50.77 | 49.36 | 50.20 | 122,399 | +1.36(+2.80%) |
Sep 21, 2021 | 49.73 | 49.91 | 48.66 | 48.83 | 157,197 | -0.41(-0.82%) |
Sep 20, 2021 | 49.51 | 49.97 | 48.27 | 49.24 | 213,292 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.50 | 49.93 | 51.41 | 531,613 | +0.51(+1.01%) |
Sep 16, 2021 | 50.71 | 51.85 | 50.71 | 50.90 | 194,556 | +0.34(+0.66%) |
Sep 15, 2021 | 50.01 | 50.75 | 49.79 | 50.56 | 200,398 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.55 | 49.72 | 49.79 | 190,276 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.90 | 51.09 | 221,389 | +0.53(+1.06%) |
Sep 10, 2021 | 50.69 | 51.41 | 49.88 | 50.55 | 225,967 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.34 | 49.33 | 50.32 | 376,874 | +0.91(+1.84%) |
Sep 08, 2021 | 48.04 | 49.44 | 48.01 | 49.41 | 240,924 | +1.70(+3.57%) |
Sep 07, 2021 | 48.55 | 49.06 | 47.64 | 47.71 | 72,210 | -0.80(-1.65%) |
Sep 03, 2021 | 48.90 | 48.90 | 48.31 | 48.51 | 82,494 | -0.17(-0.35%) |
Sep 02, 2021 | 48.66 | 49.30 | 48.22 | 48.68 | 80,710 | +0.00(+0.00%) |
Sep 01, 2021 | 48.64 | 48.82 | 47.62 | 48.68 | 80,625 | +0.08(+0.16%) |
Aug 31, 2021 | 48.10 | 48.64 | 47.42 | 48.60 | 113,201 | +0.68(+1.42%) |
Aug 30, 2021 | 49.28 | 49.28 | 47.59 | 47.92 | 121,881 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.36 | 47.58 | 49.29 | 172,044 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,452 | -1.34(-2.75%) |
Aug 25, 2021 | 49.30 | 49.87 | 48.89 | 48.93 | 122,586 | -0.39(-0.78%) |
Aug 24, 2021 | 48.91 | 49.48 | 48.70 | 49.31 | 69,337 | +0.55(+1.13%) |
Aug 23, 2021 | 48.65 | 49.00 | 48.38 | 48.76 | 80,666 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.54 | 47.15 | 48.43 | 110,976 | +0.98(+2.06%) |
Aug 19, 2021 | 47.26 | 47.80 | 46.62 | 47.46 | 118,013 | -0.43(-0.91%) |
Aug 18, 2021 | 48.10 | 48.71 | 47.76 | 47.89 | 68,428 | -0.33(-0.68%) |
Aug 17, 2021 | 48.55 | 49.23 | 47.60 | 48.22 | 80,013 | -0.56(-1.15%) |
Aug 16, 2021 | 48.94 | 49.33 | 48.18 | 48.78 | 75,903 | -0.43(-0.88%) |
Aug 13, 2021 | 49.80 | 50.54 | 49.11 | 49.22 | 45,931 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.54 | 49.21 | 49.73 | 194,298 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.80 | 50.05 | 127,999 | +0.71(+1.44%) |
Aug 10, 2021 | 48.66 | 49.44 | 48.32 | 49.33 | 76,026 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.58 | 48.51 | 48.71 | 110,160 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.09 | 49.32 | 106,193 | +1.76(+3.70%) |
Aug 05, 2021 | 47.73 | 48.41 | 47.48 | 47.57 | 161,742 | +0.06(+0.12%) |
Aug 04, 2021 | 47.95 | 48.86 | 47.35 | 47.51 | 114,684 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.74 | 46.34 | 48.45 | 206,640 | +0.31(+0.64%) |
Aug 02, 2021 | 49.38 | 49.70 | 47.93 | 48.15 | 219,155 | -0.96(-1.95%) |
Jul 30, 2021 | 49.64 | 50.48 | 48.86 | 49.11 | 239,250 | -0.61(-1.23%) |
Jul 29, 2021 | 50.45 | 52.40 | 48.76 | 49.72 | 213,413 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.82 | 47.33 | 48.59 | 126,719 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.12 | 47.01 | 48.02 | 104,206 | +0.03(+0.06%) |
Jul 26, 2021 | 48.00 | 48.66 | 47.67 | 47.99 | 68,758 | +0.07(+0.14%) |
Jul 23, 2021 | 47.80 | 48.10 | 47.28 | 47.92 | 90,697 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.90 | 47.21 | 97,805 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.76 | 48.40 | 107,326 | +0.66(+1.39%) |
Jul 20, 2021 | 46.45 | 48.40 | 46.38 | 47.73 | 184,745 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.42 | 138,478 | -1.46(-3.05%) |
Jul 16, 2021 | 49.65 | 49.65 | 47.61 | 47.88 | 132,865 | -1.25(-2.55%) |
Jul 15, 2021 | 48.41 | 49.50 | 47.96 | 49.14 | 90,238 | +0.27(+0.55%) |
Jul 14, 2021 | 48.91 | 49.74 | 48.33 | 48.87 | 141,372 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.91 | 48.98 | 49.21 | 210,628 | -1.88(-3.68%) |
Jul 12, 2021 | 49.48 | 51.22 | 49.13 | 51.08 | 243,550 | +1.05(+2.09%) |
Jul 09, 2021 | 48.44 | 50.12 | 48.04 | 50.04 | 210,836 | +2.51(+5.28%) |
Jul 08, 2021 | 48.02 | 48.56 | 46.82 | 47.53 | 194,972 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.08 | 49.03 | 49.09 | 178,192 | -0.24(-0.48%) |
Jul 06, 2021 | 49.29 | 50.34 | 48.69 | 49.32 | 130,939 | -1.11(-2.19%) |
Jul 02, 2021 | 50.95 | 50.95 | 50.25 | 50.43 | 100,382 | -0.46(-0.91%) |
Jul 01, 2021 | 50.52 | 51.24 | 50.10 | 50.90 | 91,603 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.50 | 49.75 | 50.03 | 96,023 | -0.17(-0.33%) |
Jun 29, 2021 | 50.98 | 51.37 | 50.12 | 50.19 | 135,033 | -0.38(-0.74%) |
Jun 28, 2021 | 51.18 | 51.90 | 50.08 | 50.57 | 215,044 | -1.23(-2.37%) |
Jun 25, 2021 | 50.58 | 52.44 | 50.06 | 51.79 | 733,301 | +1.39(+2.76%) |
Jun 24, 2021 | 49.39 | 50.59 | 48.92 | 50.40 | 159,383 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,785 | -0.85(-1.70%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.76 | 49.84 | 115,203 | -0.14(-0.28%) |
Jun 21, 2021 | 48.71 | 50.60 | 48.04 | 49.98 | 186,487 | +1.83(+3.80%) |
Jun 18, 2021 | 50.37 | 50.70 | 47.87 | 48.15 | 515,609 | -3.40(-6.59%) |
Jun 17, 2021 | 52.98 | 53.06 | 50.92 | 51.55 | 175,275 | -1.24(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.86 | 52.79 | 196,517 | +0.06(+0.11%) |
Jun 15, 2021 | 52.20 | 53.25 | 51.99 | 52.73 | 186,064 | +0.68(+1.31%) |
Jun 14, 2021 | 51.17 | 52.08 | 50.96 | 52.05 | 300,844 | +0.90(+1.76%) |
Jun 11, 2021 | 52.30 | 52.40 | 50.97 | 51.15 | 167,035 | -0.80(-1.54%) |
Jun 10, 2021 | 53.48 | 53.48 | 51.88 | 51.95 | 173,110 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.08 | 161,548 | -0.12(-0.22%) |
Jun 08, 2021 | 52.94 | 53.49 | 52.40 | 53.20 | 176,998 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.37 | 52.93 | 232,200 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.89 | 52.04 | 52.55 | 94,457 | +0.08(+0.15%) |
Jun 03, 2021 | 52.37 | 52.98 | 51.81 | 52.47 | 133,505 | -0.07(-0.13%) |
Jun 02, 2021 | 53.09 | 53.63 | 52.28 | 52.54 | 185,756 | -0.60(-1.13%) |
Jun 01, 2021 | 52.60 | 53.95 | 52.34 | 53.14 | 426,302 | +0.81(+1.55%) |
May 28, 2021 | 52.15 | 52.65 | 51.62 | 52.33 | 218,260 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.93 | 288,414 | +1.50(+2.98%) |
May 26, 2021 | 49.54 | 50.46 | 49.28 | 50.43 | 122,073 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.18 | 49.24 | 49.33 | 318,069 | -1.10(-2.17%) |
May 24, 2021 | 49.97 | 50.51 | 49.20 | 50.42 | 143,799 | +0.45(+0.91%) |
May 21, 2021 | 50.33 | 50.46 | 49.66 | 49.97 | 163,357 | +0.09(+0.18%) |
May 20, 2021 | 49.56 | 50.13 | 48.56 | 49.88 | 144,173 | +0.37(+0.74%) |
May 19, 2021 | 49.01 | 49.61 | 47.31 | 49.52 | 171,592 | -0.16(-0.32%) |
May 18, 2021 | 49.73 | 51.19 | 49.66 | 49.67 | 235,320 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.63 | 48.91 | 49.53 | 113,548 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.69 | 49.05 | 49.36 | 190,806 | +0.05(+0.10%) |
May 13, 2021 | 47.40 | 49.45 | 47.38 | 49.31 | 130,950 | +1.70(+3.57%) |
May 12, 2021 | 49.11 | 49.61 | 47.56 | 47.61 | 105,328 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.28 | 47.22 | 48.95 | 115,711 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.85 | 48.53 | 48.68 | 232,742 | -0.89(-1.79%) |
May 07, 2021 | 49.04 | 49.64 | 49.04 | 49.56 | 98,912 | +0.05(+0.10%) |
May 06, 2021 | 49.25 | 49.79 | 48.65 | 49.52 | 348,973 | +0.10(+0.20%) |
May 05, 2021 | 48.96 | 49.89 | 48.53 | 49.42 | 180,521 | +0.68(+1.40%) |
May 04, 2021 | 48.00 | 49.04 | 47.24 | 48.74 | 216,004 | +0.37(+0.76%) |