Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.02 | 39.47 | 37.92 | 37.97 | 41,785 | -1.35(-3.44%) |
Apr 28, 2022 | 39.07 | 39.58 | 38.25 | 39.33 | 132,058 | +1.29(+3.38%) |
Apr 27, 2022 | 38.36 | 38.74 | 37.89 | 38.04 | 3,541,256 | -0.85(-2.20%) |
Apr 26, 2022 | 39.93 | 39.93 | 38.87 | 38.89 | 62,440 | -1.28(-3.18%) |
Apr 25, 2022 | 39.58 | 40.18 | 39.36 | 40.17 | 111,469 | +0.44(+1.11%) |
Apr 22, 2022 | 40.77 | 40.77 | 39.65 | 39.73 | 87,428 | -1.09(-2.67%) |
Apr 21, 2022 | 42.07 | 42.21 | 40.71 | 40.82 | 148,602 | -1.08(-2.58%) |
Apr 20, 2022 | 42.91 | 42.91 | 41.79 | 41.90 | 100,090 | -1.74(-3.98%) |
Apr 19, 2022 | 42.70 | 43.76 | 42.70 | 43.63 | 50,077 | +0.91(+2.14%) |
Apr 18, 2022 | 42.92 | 43.00 | 42.42 | 42.72 | 56,627 | -0.25(-0.57%) |
Apr 14, 2022 | 43.74 | 43.74 | 42.96 | 42.97 | 69,199 | -0.71(-1.62%) |
Apr 13, 2022 | 43.04 | 43.80 | 43.04 | 43.67 | 62,636 | +0.61(+1.41%) |
Apr 12, 2022 | 43.86 | 44.02 | 42.88 | 43.07 | 47,061 | -0.27(-0.63%) |
Apr 11, 2022 | 43.49 | 43.97 | 43.34 | 43.34 | 61,563 | -0.51(-1.16%) |
Apr 08, 2022 | 43.93 | 44.25 | 43.66 | 43.85 | 36,674 | -0.19(-0.42%) |
Apr 07, 2022 | 44.36 | 44.36 | 43.45 | 44.04 | 36,310 | -0.39(-0.88%) |
Apr 06, 2022 | 44.77 | 44.82 | 44.14 | 44.43 | 148,623 | -0.83(-1.84%) |
Apr 05, 2022 | 45.82 | 46.02 | 45.20 | 45.26 | 103,218 | -0.71(-1.54%) |
Apr 04, 2022 | 45.08 | 46.02 | 45.08 | 45.97 | 67,417 | +1.00(+2.23%) |
Apr 01, 2022 | 44.76 | 45.00 | 44.63 | 44.97 | 31,585 | +0.32(+0.73%) |
Mar 31, 2022 | 45.37 | 45.48 | 44.61 | 44.65 | 54,247 | -0.80(-1.75%) |
Mar 30, 2022 | 45.75 | 45.83 | 45.32 | 45.44 | 973,101 | -0.37(-0.81%) |
Mar 29, 2022 | 45.47 | 45.99 | 45.36 | 45.81 | 55,050 | +0.76(+1.68%) |
Mar 28, 2022 | 44.84 | 45.07 | 44.37 | 45.06 | 91,946 | +0.19(+0.42%) |
Mar 25, 2022 | 44.81 | 45.01 | 44.40 | 44.87 | 36,826 | +0.17(+0.37%) |
Mar 24, 2022 | 44.26 | 44.72 | 44.17 | 44.70 | 40,329 | +0.61(+1.38%) |
Mar 23, 2022 | 44.39 | 44.62 | 44.10 | 44.10 | 67,929 | -0.52(-1.17%) |
Mar 22, 2022 | 43.88 | 44.82 | 43.88 | 44.62 | 64,297 | +0.83(+1.91%) |
Mar 21, 2022 | 44.01 | 44.06 | 43.34 | 43.78 | 54,923 | -0.40(-0.91%) |
Mar 18, 2022 | 43.54 | 44.21 | 43.28 | 44.18 | 69,973 | +0.62(+1.43%) |
Mar 17, 2022 | 42.89 | 43.59 | 42.82 | 43.56 | 67,458 | +0.47(+1.09%) |
Mar 16, 2022 | 42.16 | 43.11 | 41.97 | 43.09 | 66,478 | +1.27(+3.04%) |
Mar 15, 2022 | 41.20 | 41.88 | 41.20 | 41.82 | 78,590 | +0.90(+2.19%) |
Mar 14, 2022 | 41.50 | 41.90 | 40.85 | 40.92 | 153,666 | -0.61(-1.46%) |
Mar 11, 2022 | 42.60 | 42.60 | 41.53 | 41.53 | 108,209 | -0.84(-1.99%) |
Mar 10, 2022 | 42.22 | 42.46 | 41.91 | 42.37 | 68,247 | -0.33(-0.78%) |
Mar 09, 2022 | 42.41 | 42.89 | 42.33 | 42.71 | 138,396 | +1.25(+3.03%) |
Mar 08, 2022 | 41.38 | 42.53 | 41.14 | 41.45 | 123,337 | +0.00(+0.00%) |
Mar 07, 2022 | 42.85 | 42.85 | 41.43 | 41.45 | 351,265 | -1.52(-3.54%) |
Mar 04, 2022 | 43.45 | 43.58 | 42.76 | 42.97 | 93,223 | -0.77(-1.77%) |
Mar 03, 2022 | 44.59 | 44.59 | 43.52 | 43.75 | 85,276 | -0.51(-1.15%) |
Mar 02, 2022 | 44.03 | 44.41 | 43.72 | 44.26 | 80,340 | +0.34(+0.78%) |
Mar 01, 2022 | 44.35 | 44.59 | 43.67 | 43.91 | 52,763 | -0.58(-1.30%) |
Feb 28, 2022 | 44.00 | 44.84 | 44.00 | 44.49 | 50,559 | -0.05(-0.11%) |
Feb 25, 2022 | 43.85 | 44.57 | 43.97 | 44.54 | 69,586 | +0.76(+1.75%) |
Feb 24, 2022 | 41.40 | 43.84 | 41.37 | 43.78 | 95,251 | +1.24(+2.93%) |
Feb 23, 2022 | 43.65 | 43.65 | 42.52 | 42.53 | 89,747 | -0.74(-1.72%) |
Feb 22, 2022 | 43.44 | 43.97 | 43.05 | 43.28 | 117,474 | -0.51(-1.16%) |
Feb 18, 2022 | 43.79 | 0 | -0.52(-1.17%) | |||
Feb 17, 2022 | 45.20 | 45.20 | 44.25 | 44.31 | 141,570 | -1.24(-2.73%) |
Feb 16, 2022 | 45.35 | 45.63 | 45.02 | 45.55 | 148,703 | -0.25(-0.56%) |
Feb 15, 2022 | 45.66 | 45.85 | 45.44 | 45.81 | 80,267 | +0.76(+1.70%) |
Feb 14, 2022 | 44.99 | 45.41 | 44.72 | 45.04 | 141,273 | -0.05(-0.11%) |
Feb 11, 2022 | 46.01 | 46.27 | 44.89 | 45.09 | 76,199 | -0.90(-1.96%) |
Feb 10, 2022 | 46.06 | 46.87 | 45.83 | 45.99 | 74,855 | -0.60(-1.28%) |
Feb 09, 2022 | 45.83 | 46.60 | 45.83 | 46.59 | 97,704 | +1.24(+2.75%) |
Feb 08, 2022 | 45.09 | 45.44 | 44.98 | 45.34 | 89,414 | +0.08(+0.17%) |
Feb 07, 2022 | 46.19 | 46.19 | 45.17 | 45.27 | 112,842 | -0.72(-1.56%) |
Feb 04, 2022 | 45.63 | 46.33 | 45.09 | 45.98 | 97,474 | +0.47(+1.03%) |
Feb 03, 2022 | 45.99 | 45.45 | 45.51 | 120,177 | -2.99(-6.17%) | |
Feb 02, 2022 | 49.05 | 49.08 | 48.18 | 48.50 | 141,850 | +0.72(+1.50%) |
Feb 01, 2022 | 47.40 | 47.86 | 47.05 | 47.79 | 176,201 | +0.50(+1.06%) |
Jan 31, 2022 | 46.06 | 47.29 | 47.29 | 53,116 | +1.25(+2.73%) | |
Jan 28, 2022 | 44.93 | 46.05 | 44.64 | 46.03 | 69,376 | +1.27(+2.85%) |
Jan 27, 2022 | 45.13 | 45.68 | 44.66 | 44.76 | 62,126 | -0.02(-0.04%) |
Jan 26, 2022 | 46.23 | 46.23 | 44.36 | 44.78 | 92,420 | -0.69(-1.51%) |
Jan 25, 2022 | 45.68 | 46.00 | 45.08 | 45.46 | 122,272 | -0.96(-2.07%) |
Jan 24, 2022 | 45.27 | 46.42 | 44.21 | 46.42 | 422,577 | +0.31(+0.68%) |
Jan 21, 2022 | 47.21 | 47.28 | 46.07 | 46.11 | 142,856 | -1.69(-3.53%) |
Jan 20, 2022 | 48.54 | 49.18 | 47.70 | 47.80 | 140,557 | -0.50(-1.04%) |
Jan 19, 2022 | 48.54 | 49.01 | 48.26 | 48.30 | 65,083 | -0.16(-0.32%) |
Jan 18, 2022 | 48.81 | 48.92 | 48.35 | 48.45 | 116,538 | -0.92(-1.87%) |
Jan 14, 2022 | 49.37 | 0 | +0.14(+0.28%) | |||
Jan 13, 2022 | 49.90 | 50.04 | 49.18 | 49.24 | 42,642 | -0.57(-1.14%) |
Jan 12, 2022 | 49.93 | 50.16 | 49.67 | 49.80 | 64,966 | +0.06(+0.12%) |
Jan 11, 2022 | 49.14 | 49.78 | 48.94 | 49.75 | 67,872 | +0.60(+1.22%) |
Jan 10, 2022 | 48.88 | 49.19 | 48.06 | 49.15 | 235,179 | -0.13(-0.26%) |
Jan 07, 2022 | 49.33 | 49.62 | 49.11 | 49.28 | 72,706 | +0.03(+0.06%) |
Jan 06, 2022 | 49.01 | 49.79 | 48.86 | 49.25 | 101,783 | +0.20(+0.40%) |
Jan 05, 2022 | 50.48 | 50.62 | 49.04 | 49.05 | 105,300 | -1.43(-2.83%) |
Jan 04, 2022 | 50.93 | 50.97 | 50.23 | 50.48 | 60,359 | -0.25(-0.50%) |
Jan 03, 2022 | 50.41 | 50.87 | 50.41 | 50.74 | 86,929 | +0.39(+0.78%) |
Dec 31, 2021 | 50.89 | 51.02 | 50.33 | 50.34 | 63,674 | -0.63(-1.23%) |
Dec 30, 2021 | 50.79 | 51.26 | 50.79 | 50.97 | 45,169 | +0.24(+0.48%) |
Dec 29, 2021 | 50.86 | 50.89 | 50.57 | 50.73 | 79,808 | -0.22(-0.42%) |
Dec 28, 2021 | 51.09 | 51.46 | 50.92 | 50.94 | 87,022 | -0.10(-0.19%) |
Dec 27, 2021 | 50.82 | 51.17 | 50.75 | 51.04 | 70,654 | +0.33(+0.66%) |
Dec 23, 2021 | 50.32 | 50.84 | 50.25 | 50.71 | 55,225 | +0.48(+0.96%) |
Dec 22, 2021 | 49.91 | 50.30 | 49.85 | 50.23 | 96,698 | +0.24(+0.47%) |
Dec 21, 2021 | 48.96 | 50.06 | 48.96 | 49.99 | 1,154,293 | +1.03(+2.10%) |
Dec 20, 2021 | 48.85 | 49.06 | 48.57 | 48.96 | 138,386 | -0.48(-0.97%) |
Dec 17, 2021 | 49.03 | 49.71 | 48.74 | 49.44 | 117,623 | +0.05(+0.09%) |
Dec 16, 2021 | 49.65 | 50.06 | 49.24 | 49.40 | 81,741 | -0.17(-0.34%) |
Dec 15, 2021 | 49.03 | 49.60 | 48.30 | 49.56 | 56,590 | +0.44(+0.89%) |
Dec 14, 2021 | 48.74 | 49.24 | 48.73 | 49.12 | 96,583 | -0.22(-0.46%) |
Dec 13, 2021 | 49.73 | 49.82 | 49.16 | 49.35 | 191,727 | -0.38(-0.77%) |
Dec 10, 2021 | 50.20 | 50.21 | 49.48 | 49.73 | 135,321 | -0.13(-0.25%) |
Dec 09, 2021 | 50.28 | 50.53 | 49.76 | 49.86 | 52,934 | -0.60(-1.18%) |
Dec 08, 2021 | 50.09 | 50.61 | 49.97 | 50.45 | 65,938 | +0.52(+1.04%) |
Dec 07, 2021 | 50.01 | 50.19 | 49.82 | 49.93 | 128,027 | +0.55(+1.11%) |
Dec 06, 2021 | 48.88 | 49.51 | 48.63 | 49.39 | 100,573 | +0.81(+1.67%) |
Dec 03, 2021 | 49.03 | 49.05 | 48.00 | 48.58 | 174,419 | -0.21(-0.44%) |
Dec 02, 2021 | 48.02 | 49.01 | 48.02 | 48.79 | 196,348 | +0.93(+1.94%) |
Dec 01, 2021 | 49.81 | 49.94 | 47.84 | 47.86 | 92,550 | -1.25(-2.55%) |
Nov 30, 2021 | 50.29 | 50.30 | 49.05 | 49.11 | 129,592 | -1.49(-2.95%) |
Nov 29, 2021 | 50.80 | 50.82 | 50.28 | 50.61 | 89,553 | +0.23(+0.47%) |
Nov 26, 2021 | 50.54 | 50.62 | 50.13 | 50.37 | 65,844 | -0.85(-1.66%) |
Nov 24, 2021 | 50.91 | 51.29 | 50.78 | 51.22 | 50,785 | +0.09(+0.17%) |
Nov 23, 2021 | 51.31 | 51.44 | 50.77 | 51.13 | 92,965 | -0.21(-0.40%) |
Nov 22, 2021 | 52.11 | 52.11 | 51.34 | 51.34 | 101,724 | -0.59(-1.13%) |
Nov 19, 2021 | 52.47 | 52.47 | 51.85 | 51.93 | 69,828 | -0.32(-0.61%) |
Nov 18, 2021 | 52.67 | 52.32 | 52.23 | 52.25 | 66,516 | -0.48(-0.92%) |
Nov 17, 2021 | 52.96 | 53.02 | 52.67 | 52.73 | 53,960 | -0.29(-0.54%) |
Nov 16, 2021 | 53.24 | 53.27 | 53.00 | 53.02 | 66,328 | -0.26(-0.49%) |
Nov 15, 2021 | 53.23 | 53.61 | 53.19 | 53.28 | 144,556 | +0.16(+0.29%) |
Nov 12, 2021 | 52.76 | 53.13 | 52.57 | 53.13 | 38,992 | +0.67(+1.28%) |
Nov 11, 2021 | 52.61 | 52.76 | 52.45 | 52.46 | 32,335 | -0.19(-0.37%) |
Nov 10, 2021 | 53.03 | 52.65 | 65,692 | -0.61(-1.14%) | ||
Nov 09, 2021 | 53.57 | 53.58 | 53.05 | 53.25 | 84,518 | -0.18(-0.33%) |
Nov 08, 2021 | 53.83 | 53.84 | 53.38 | 53.43 | 79,053 | -0.07(-0.13%) |
Nov 05, 2021 | 53.38 | 53.81 | 53.35 | 53.50 | 71,318 | +0.56(+1.05%) |
Nov 04, 2021 | 53.06 | 53.23 | 52.72 | 52.94 | 66,917 | -0.04(-0.07%) |
Nov 03, 2021 | 52.53 | 53.00 | 52.45 | 52.98 | 59,654 | +0.39(+0.74%) |
Nov 02, 2021 | 52.75 | 52.76 | 52.37 | 52.59 | 75,339 | -0.01(-0.02%) |
Nov 01, 2021 | 52.60 | 52.92 | 52.45 | 52.60 | 76,138 | +0.20(+0.37%) |
Oct 29, 2021 | 52.19 | 52.51 | 52.07 | 52.40 | 115,179 | +0.12(+0.22%) |
Oct 28, 2021 | 52.09 | 52.49 | 51.88 | 52.29 | 74,525 | +0.34(+0.66%) |
Oct 27, 2021 | 52.07 | 52.50 | 51.95 | 51.95 | 41,503 | -0.20(-0.37%) |
Oct 26, 2021 | 52.78 | 52.14 | 57,279 | -0.36(-0.69%) | ||
Oct 25, 2021 | 52.25 | 52.50 | 51.89 | 52.50 | 91,779 | +0.13(+0.24%) |
Oct 22, 2021 | 52.81 | 52.81 | 52.10 | 52.38 | 61,561 | -1.30(-2.42%) |
Oct 21, 2021 | 53.60 | 53.66 | 53.42 | 53.67 | 60,724 | +0.12(+0.22%) |
Oct 20, 2021 | 53.52 | 53.71 | 53.42 | 53.56 | 75,815 | +0.13(+0.24%) |
Oct 19, 2021 | 53.23 | 53.47 | 53.08 | 53.43 | 59,842 | +0.47(+0.89%) |
Oct 18, 2021 | 52.61 | 53.01 | 52.52 | 52.96 | 209,856 | +0.25(+0.48%) |
Oct 15, 2021 | 53.13 | 53.13 | 52.71 | 52.71 | 64,049 | -0.13(-0.24%) |
Oct 14, 2021 | 52.54 | 52.92 | 52.47 | 52.83 | 47,357 | +0.82(+1.58%) |
Oct 13, 2021 | 52.00 | 52.13 | 51.72 | 52.01 | 99,183 | +0.27(+0.53%) |
Oct 12, 2021 | 52.12 | 52.12 | 51.53 | 51.74 | 137,333 | -0.33(-0.64%) |
Oct 11, 2021 | 52.63 | 52.81 | 52.05 | 52.07 | 58,648 | -0.73(-1.39%) |
Oct 08, 2021 | 53.34 | 53.34 | 52.75 | 52.81 | 41,053 | -0.37(-0.70%) |
Oct 07, 2021 | 53.27 | 53.62 | 53.17 | 53.18 | 163,787 | +0.38(+0.72%) |
Oct 06, 2021 | 52.19 | 52.83 | 52.01 | 52.80 | 62,974 | +0.13(+0.24%) |
Oct 05, 2021 | 52.12 | 52.94 | 52.12 | 52.67 | 81,327 | +0.76(+1.47%) |
Oct 04, 2021 | 52.75 | 52.75 | 51.59 | 51.91 | 118,328 | -1.14(-2.15%) |
Oct 01, 2021 | 52.37 | 53.23 | 52.26 | 53.05 | 80,985 | +0.88(+1.69%) |
Sep 30, 2021 | 52.40 | 52.67 | 52.07 | 52.17 | 48,217 | -0.06(-0.11%) |
Sep 29, 2021 | 52.78 | 52.88 | 52.21 | 52.23 | 50,378 | -0.23(-0.45%) |
Sep 28, 2021 | 53.31 | 53.42 | 52.38 | 52.46 | 78,510 | -1.41(-2.61%) |
Sep 27, 2021 | 53.72 | 54.01 | 53.52 | 53.87 | 43,489 | -0.06(-0.11%) |
Sep 24, 2021 | 53.37 | 54.02 | 53.35 | 53.93 | 42,065 | +0.33(+0.62%) |
Sep 23, 2021 | 53.40 | 53.79 | 53.28 | 53.60 | 63,416 | +0.51(+0.96%) |
Sep 22, 2021 | 52.91 | 53.37 | 52.84 | 53.09 | 280,824 | +0.16(+0.30%) |
Sep 21, 2021 | 53.36 | 53.54 | 52.83 | 52.93 | 73,732 | -0.11(-0.20%) |
Sep 20, 2021 | 53.30 | 53.35 | 52.31 | 53.04 | 123,123 | -1.08(-2.00%) |
Sep 17, 2021 | 54.50 | 54.65 | 53.91 | 54.12 | 54,952 | -0.48(-0.87%) |
Sep 16, 2021 | 54.58 | 54.75 | 54.21 | 54.60 | 65,149 | -0.05(-0.09%) |
Sep 15, 2021 | 54.30 | 54.70 | 53.90 | 54.65 | 51,119 | +0.40(+0.74%) |
Sep 14, 2021 | 54.96 | 55.06 | 54.20 | 54.25 | 108,897 | -0.63(-1.15%) |
Sep 13, 2021 | 55.11 | 55.11 | 54.60 | 54.88 | 144,461 | +0.15(+0.27%) |
Sep 10, 2021 | 55.37 | 55.37 | 54.69 | 54.74 | 65,248 | -0.33(-0.60%) |
Sep 09, 2021 | 55.22 | 55.40 | 55.00 | 55.07 | 64,510 | -0.19(-0.34%) |
Sep 08, 2021 | 55.56 | 55.63 | 55.10 | 55.25 | 63,111 | -0.38(-0.68%) |
Sep 07, 2021 | 55.45 | 55.71 | 55.40 | 55.63 | 76,088 | +0.19(+0.33%) |
Sep 03, 2021 | 55.40 | 55.47 | 55.21 | 55.45 | 47,616 | -0.06(-0.11%) |
Sep 02, 2021 | 55.86 | 55.86 | 55.38 | 55.51 | 54,039 | -0.17(-0.30%) |
Sep 01, 2021 | 55.54 | 55.88 | 55.53 | 55.67 | 243,108 | +0.26(+0.48%) |
Aug 31, 2021 | 55.21 | 55.51 | 55.17 | 55.41 | 79,959 | +0.20(+0.37%) |
Aug 30, 2021 | 54.97 | 55.33 | 54.71 | 55.21 | 337,551 | +0.35(+0.64%) |
Aug 27, 2021 | 54.06 | 54.91 | 54.04 | 54.85 | 76,050 | +0.91(+1.68%) |
Aug 26, 2021 | 54.29 | 54.43 | 53.93 | 53.95 | 55,088 | -0.45(-0.82%) |
Aug 25, 2021 | 54.31 | 54.47 | 54.25 | 54.40 | 53,747 | +0.14(+0.25%) |
Aug 24, 2021 | 54.14 | 54.36 | 54.12 | 54.26 | 56,716 | +0.26(+0.49%) |
Aug 23, 2021 | 53.40 | 54.17 | 53.40 | 54.00 | 76,473 | +0.77(+1.45%) |
Aug 20, 2021 | 52.75 | 53.24 | 52.55 | 53.23 | 85,674 | +0.61(+1.17%) |
Aug 19, 2021 | 52.43 | 52.87 | 52.36 | 52.61 | 61,708 | -0.16(-0.30%) |
Aug 18, 2021 | 53.01 | 53.33 | 52.72 | 52.77 | 56,186 | -0.36(-0.68%) |
Aug 17, 2021 | 53.25 | 53.39 | 52.71 | 53.13 | 55,041 | -0.44(-0.82%) |
Aug 16, 2021 | 53.45 | 53.57 | 52.95 | 53.57 | 176,301 | -0.05(-0.09%) |
Aug 13, 2021 | 53.78 | 53.79 | 53.57 | 53.62 | 43,112 | -0.06(-0.11%) |
Aug 12, 2021 | 53.54 | 53.68 | 53.24 | 53.68 | 42,872 | +0.10(+0.18%) |
Aug 11, 2021 | 53.65 | 53.65 | 53.33 | 53.58 | 46,348 | +0.13(+0.24%) |
Aug 10, 2021 | 53.67 | 53.70 | 53.34 | 53.45 | 32,567 | -0.14(-0.25%) |
Aug 09, 2021 | 53.67 | 53.67 | 53.34 | 53.59 | 60,960 | -0.08(-0.15%) |
Aug 06, 2021 | 53.71 | 53.94 | 53.56 | 53.67 | 56,307 | -0.10(-0.18%) |
Aug 05, 2021 | 53.29 | 53.81 | 53.22 | 53.76 | 52,823 | +0.53(+0.99%) |
Aug 04, 2021 | 53.09 | 53.29 | 52.90 | 53.24 | 347,815 | +0.11(+0.20%) |
Aug 03, 2021 | 53.42 | 53.42 | 52.55 | 53.13 | 69,812 | -0.21(-0.40%) |
Aug 02, 2021 | 53.81 | 53.81 | 53.27 | 53.34 | 65,927 | -0.16(-0.29%) |
Jul 30, 2021 | 53.51 | 53.87 | 53.23 | 53.50 | 84,091 | -0.39(-0.72%) |
Jul 29, 2021 | 54.29 | 54.32 | 53.86 | 53.89 | 92,143 | -0.58(-1.06%) |
Jul 28, 2021 | 54.42 | 54.68 | 54.21 | 54.47 | 298,304 | +0.47(+0.87%) |
Jul 27, 2021 | 54.58 | 54.58 | 53.53 | 54.00 | 88,425 | -0.64(-1.18%) |
Jul 26, 2021 | 54.31 | 54.65 | 54.14 | 54.64 | 300,544 | +0.33(+0.61%) |
Jul 23, 2021 | 53.50 | 54.42 | 53.41 | 54.31 | 94,931 | +1.46(+2.77%) |
Jul 22, 2021 | 52.83 | 52.88 | 52.46 | 52.85 | 55,542 | +0.03(+0.06%) |
Jul 21, 2021 | 52.41 | 52.82 | 52.41 | 52.82 | 209,745 | +0.47(+0.89%) |
Jul 20, 2021 | 51.77 | 52.53 | 51.54 | 52.35 | 83,020 | +0.81(+1.57%) |
Jul 19, 2021 | 51.80 | 51.80 | 51.25 | 51.54 | 99,435 | -0.80(-1.53%) |
Jul 16, 2021 | 52.92 | 52.94 | 52.23 | 52.34 | 68,759 | -0.39(-0.74%) |
Jul 15, 2021 | 53.07 | 53.07 | 52.38 | 52.73 | 87,438 | -0.32(-0.61%) |
Jul 14, 2021 | 53.60 | 53.61 | 52.98 | 53.05 | 85,195 | -0.21(-0.40%) |
Jul 13, 2021 | 53.53 | 53.70 | 53.22 | 53.27 | 61,475 | -0.32(-0.60%) |
Jul 12, 2021 | 53.40 | 53.59 | 53.13 | 53.59 | 67,297 | +0.23(+0.44%) |
Jul 09, 2021 | 52.86 | 53.35 | 52.85 | 53.35 | 108,699 | +0.62(+1.18%) |
Jul 08, 2021 | 52.57 | 53.00 | 52.25 | 52.73 | 75,467 | -0.56(-1.04%) |
Jul 07, 2021 | 53.84 | 53.84 | 53.24 | 53.29 | 59,007 | -0.33(-0.62%) |
Jul 06, 2021 | 53.88 | 53.90 | 53.14 | 53.62 | 69,823 | -0.09(-0.16%) |
Jul 02, 2021 | 53.64 | 53.77 | 53.48 | 53.70 | 46,568 | +0.23(+0.44%) |
Jul 01, 2021 | 53.16 | 53.53 | 53.11 | 53.47 | 79,213 | +0.36(+0.68%) |
Jun 30, 2021 | 53.19 | 53.22 | 52.94 | 53.11 | 79,904 | -0.14(-0.26%) |
Jun 29, 2021 | 53.59 | 53.59 | 53.13 | 53.25 | 598,237 | -0.28(-0.53%) |
Jun 28, 2021 | 53.25 | 53.53 | 52.98 | 53.53 | 78,302 | +0.42(+0.79%) |
Jun 25, 2021 | 53.00 | 53.19 | 52.92 | 53.11 | 122,485 | +0.13(+0.24%) |
Jun 24, 2021 | 52.75 | 53.00 | 52.75 | 52.98 | 68,803 | +0.52(+0.98%) |
Jun 23, 2021 | 52.38 | 52.65 | 52.38 | 52.47 | 34,617 | +0.09(+0.17%) |
Jun 22, 2021 | 51.93 | 52.43 | 51.79 | 52.38 | 46,411 | +0.49(+0.94%) |
Jun 21, 2021 | 51.69 | 51.91 | 51.38 | 51.89 | 43,887 | +0.42(+0.81%) |
Jun 18, 2021 | 51.80 | 51.80 | 51.36 | 51.47 | 64,252 | -0.46(-0.89%) |
Jun 17, 2021 | 51.56 | 52.14 | 51.51 | 51.93 | 96,305 | +0.38(+0.74%) |
Jun 16, 2021 | 52.00 | 52.00 | 51.07 | 51.55 | 51,439 | -0.35(-0.68%) |
Jun 15, 2021 | 52.31 | 52.37 | 51.85 | 51.90 | 111,097 | -0.38(-0.73%) |
Jun 14, 2021 | 52.02 | 52.28 | 51.96 | 52.28 | 45,885 | +0.32(+0.62%) |
Jun 11, 2021 | 51.87 | 51.96 | 51.71 | 51.96 | 32,142 | +0.18(+0.36%) |
Jun 10, 2021 | 51.71 | 51.87 | 51.52 | 51.78 | 37,969 | +0.17(+0.32%) |
Jun 09, 2021 | 51.90 | 51.95 | 51.59 | 51.61 | 62,046 | -0.07(-0.13%) |
Jun 08, 2021 | 51.93 | 51.93 | 51.44 | 51.68 | 40,706 | -0.10(-0.19%) |
Jun 07, 2021 | 51.33 | 51.78 | 51.32 | 51.78 | 44,586 | +0.49(+0.95%) |
Jun 04, 2021 | 51.02 | 51.41 | 50.92 | 51.29 | 34,996 | +0.50(+0.98%) |
Jun 03, 2021 | 50.95 | 50.98 | 50.41 | 50.79 | 44,547 | -0.56(-1.10%) |
Jun 02, 2021 | 51.38 | 51.45 | 51.08 | 51.36 | 51,535 | +0.09(+0.17%) |
Jun 01, 2021 | 51.40 | 51.50 | 50.98 | 51.27 | 50,456 | +0.13(+0.25%) |
May 28, 2021 | 51.49 | 51.49 | 51.13 | 51.14 | 143,881 | -0.15(-0.28%) |
May 27, 2021 | 51.05 | 51.38 | 50.97 | 51.29 | 55,200 | +0.26(+0.51%) |
May 26, 2021 | 50.84 | 51.15 | 50.77 | 51.03 | 884,964 | +0.31(+0.61%) |
May 25, 2021 | 51.04 | 51.09 | 50.63 | 50.72 | 142,156 | -0.07(-0.13%) |
May 24, 2021 | 50.14 | 50.90 | 50.14 | 50.78 | 40,507 | +0.94(+1.89%) |
May 21, 2021 | 50.27 | 50.38 | 49.82 | 49.84 | 112,561 | -0.14(-0.27%) |
May 20, 2021 | 49.28 | 50.08 | 49.28 | 49.98 | 48,792 | +0.91(+1.86%) |
May 19, 2021 | 48.39 | 49.08 | 48.29 | 49.06 | 122,865 | -0.04(-0.08%) |
May 18, 2021 | 49.46 | 49.72 | 49.08 | 49.10 | 53,122 | -0.45(-0.90%) |
May 17, 2021 | 49.88 | 49.96 | 49.18 | 49.55 | 176,343 | -0.44(-0.88%) |
May 14, 2021 | 49.43 | 50.04 | 49.37 | 49.99 | 45,383 | +0.94(+1.92%) |
May 13, 2021 | 49.01 | 49.38 | 48.62 | 49.05 | 57,676 | +0.34(+0.71%) |
May 12, 2021 | 49.22 | 49.43 | 48.65 | 48.70 | 63,473 | -1.12(-2.25%) |
May 11, 2021 | 49.31 | 49.86 | 49.02 | 49.82 | 68,037 | -0.15(-0.29%) |
May 10, 2021 | 50.62 | 50.62 | 49.93 | 49.97 | 53,287 | -0.94(-1.85%) |
May 07, 2021 | 50.73 | 51.16 | 50.66 | 50.91 | 45,878 | +0.52(+1.02%) |
May 06, 2021 | 50.05 | 50.40 | 49.72 | 50.40 | 43,640 | +0.36(+0.72%) |
May 05, 2021 | 50.47 | 50.70 | 49.96 | 50.04 | 213,528 | -0.24(-0.48%) |
May 04, 2021 | 50.66 | 50.66 | 49.58 | 50.28 | 101,021 | -0.60(-1.19%) |