Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.88 | 43.29 | 40.82 | 40.94 | 2,714,322 | -1.73(-4.04%) |
Apr 28, 2022 | 41.69 | 42.99 | 40.42 | 42.67 | 3,074,117 | +1.83(+4.49%) |
Apr 27, 2022 | 41.85 | 42.32 | 40.62 | 40.83 | 2,991,276 | -0.91(-2.18%) |
Apr 26, 2022 | 42.45 | 43.17 | 41.70 | 41.75 | 1,936,353 | -1.07(-2.50%) |
Apr 25, 2022 | 40.87 | 42.93 | 40.10 | 42.82 | 2,307,627 | +1.73(+4.20%) |
Apr 22, 2022 | 42.22 | 42.30 | 41.02 | 41.09 | 2,195,824 | -1.37(-3.23%) |
Apr 21, 2022 | 43.86 | 44.11 | 42.22 | 42.46 | 1,754,481 | -0.59(-1.37%) |
Apr 20, 2022 | 43.15 | 43.91 | 42.66 | 43.05 | 2,296,364 | +0.22(+0.50%) |
Apr 19, 2022 | 41.53 | 43.05 | 41.30 | 42.83 | 2,356,862 | +1.59(+3.85%) |
Apr 18, 2022 | 41.18 | 41.96 | 40.86 | 41.25 | 2,012,798 | -0.14(-0.33%) |
Apr 14, 2022 | 41.97 | 42.59 | 41.20 | 41.38 | 1,871,281 | -0.48(-1.15%) |
Apr 13, 2022 | 41.04 | 42.14 | 40.99 | 41.86 | 2,184,674 | +0.87(+2.13%) |
Apr 12, 2022 | 41.81 | 42.31 | 40.74 | 40.99 | 7,641,942 | +0.33(+0.82%) |
Apr 11, 2022 | 39.35 | 41.22 | 39.33 | 40.66 | 2,160,267 | +0.78(+1.97%) |
Apr 08, 2022 | 39.40 | 41.09 | 39.18 | 39.87 | 3,437,888 | +0.41(+1.04%) |
Apr 07, 2022 | 39.87 | 40.58 | 38.83 | 39.46 | 3,571,955 | -0.49(-1.23%) |
Apr 06, 2022 | 40.37 | 40.64 | 39.52 | 39.95 | 3,503,285 | -1.13(-2.74%) |
Apr 05, 2022 | 42.29 | 42.82 | 40.77 | 41.08 | 3,457,256 | -1.25(-2.94%) |
Apr 04, 2022 | 41.94 | 42.71 | 41.53 | 42.33 | 3,256,799 | +0.78(+1.89%) |
Apr 01, 2022 | 41.79 | 42.21 | 41.00 | 41.54 | 3,617,640 | +0.46(+1.12%) |
Mar 31, 2022 | 42.80 | 43.41 | 41.04 | 41.08 | 3,566,107 | -2.39(-5.50%) |
Mar 30, 2022 | 44.32 | 44.41 | 43.07 | 43.47 | 1,740,028 | -0.84(-1.90%) |
Mar 29, 2022 | 43.52 | 44.70 | 43.52 | 44.32 | 2,837,023 | +1.50(+3.50%) |
Mar 28, 2022 | 42.93 | 43.42 | 42.41 | 42.82 | 1,808,147 | -0.13(-0.30%) |
Mar 25, 2022 | 43.65 | 44.01 | 42.62 | 42.94 | 2,414,243 | -0.75(-1.73%) |
Mar 24, 2022 | 43.48 | 43.89 | 42.80 | 43.70 | 2,297,291 | -0.08(-0.18%) |
Mar 23, 2022 | 45.17 | 45.17 | 43.74 | 43.78 | 2,629,808 | -1.71(-3.75%) |
Mar 22, 2022 | 45.85 | 46.40 | 44.75 | 45.48 | 2,239,073 | -0.14(-0.30%) |
Mar 21, 2022 | 47.27 | 47.41 | 45.14 | 45.62 | 2,370,548 | -1.86(-3.92%) |
Mar 18, 2022 | 45.69 | 47.75 | 45.56 | 47.48 | 4,277,425 | +1.06(+2.28%) |
Mar 17, 2022 | 45.63 | 46.42 | 45.17 | 46.42 | 2,172,821 | +0.73(+1.59%) |
Mar 16, 2022 | 46.05 | 46.84 | 43.76 | 45.70 | 2,914,626 | +0.16(+0.34%) |
Mar 15, 2022 | 43.79 | 45.72 | 43.72 | 45.54 | 2,763,161 | +2.15(+4.95%) |
Mar 14, 2022 | 45.49 | 45.49 | 42.83 | 43.39 | 3,337,947 | -1.94(-4.28%) |
Mar 11, 2022 | 46.50 | 46.62 | 45.28 | 45.34 | 1,888,718 | -0.74(-1.61%) |
Mar 10, 2022 | 45.50 | 46.20 | 44.89 | 46.08 | 2,165,113 | -0.51(-1.09%) |
Mar 09, 2022 | 46.32 | 47.39 | 45.97 | 46.59 | 2,550,691 | +1.55(+3.45%) |
Mar 08, 2022 | 45.10 | 46.95 | 44.38 | 45.03 | 2,729,253 | -0.19(-0.41%) |
Mar 07, 2022 | 48.05 | 48.70 | 45.14 | 45.22 | 3,930,772 | -3.03(-6.28%) |
Mar 04, 2022 | 47.85 | 48.30 | 47.21 | 48.25 | 2,585,663 | +0.12(+0.24%) |
Mar 03, 2022 | 49.39 | 49.49 | 47.84 | 48.13 | 2,574,394 | -0.77(-1.58%) |
Mar 02, 2022 | 48.37 | 49.46 | 48.12 | 48.90 | 3,050,422 | +0.92(+1.91%) |
Mar 01, 2022 | 48.53 | 49.17 | 47.68 | 47.98 | 4,086,368 | -0.55(-1.13%) |
Feb 28, 2022 | 48.50 | 48.84 | 47.64 | 48.53 | 4,524,032 | +0.98(+2.06%) |
Feb 25, 2022 | 45.35 | 47.76 | 46.34 | 47.55 | 2,851,894 | +1.99(+4.38%) |
Feb 24, 2022 | 42.51 | 45.77 | 42.12 | 45.56 | 3,793,030 | +1.71(+3.90%) |
Feb 23, 2022 | 45.40 | 45.68 | 43.66 | 43.85 | 2,919,594 | -1.33(-2.94%) |
Feb 22, 2022 | 46.38 | 46.88 | 44.75 | 45.18 | 3,279,609 | -1.86(-3.95%) |
Feb 18, 2022 | 47.04 | 0 | +0.18(+0.38%) | |||
Feb 17, 2022 | 47.92 | 48.50 | 46.73 | 46.86 | 2,203,086 | -1.30(-2.70%) |
Feb 16, 2022 | 47.49 | 48.44 | 47.19 | 48.16 | 1,891,987 | +0.37(+0.78%) |
Feb 15, 2022 | 47.14 | 47.94 | 47.14 | 47.79 | 2,075,716 | +1.06(+2.26%) |
Feb 14, 2022 | 46.59 | 47.45 | 46.20 | 46.73 | 3,041,693 | -0.04(-0.08%) |
Feb 11, 2022 | 47.91 | 48.55 | 46.54 | 46.77 | 3,238,416 | -0.66(-1.40%) |
Feb 10, 2022 | 48.67 | 49.95 | 47.34 | 47.44 | 3,689,137 | -2.83(-5.64%) |
Feb 09, 2022 | 49.55 | 50.84 | 49.55 | 50.27 | 3,645,511 | +1.25(+2.55%) |
Feb 08, 2022 | 47.81 | 49.08 | 47.69 | 49.02 | 3,794,417 | +1.27(+2.66%) |
Feb 07, 2022 | 48.00 | 48.28 | 47.23 | 47.75 | 4,215,707 | +0.12(+0.25%) |
Feb 04, 2022 | 51.12 | 51.28 | 47.63 | 47.63 | 5,061,857 | -4.01(-7.76%) |
Feb 03, 2022 | 52.71 | 51.52 | 51.64 | 4,094,409 | -1.52(-2.87%) | |
Feb 02, 2022 | 52.65 | 53.47 | 51.74 | 53.16 | 4,807,918 | +1.18(+2.27%) |
Feb 01, 2022 | 52.88 | 52.88 | 49.52 | 51.98 | 5,768,262 | +0.49(+0.95%) |
Jan 31, 2022 | 49.86 | 51.57 | 51.49 | 4,117,169 | +1.41(+2.81%) | |
Jan 28, 2022 | 49.07 | 50.09 | 47.70 | 50.08 | 3,686,355 | +1.22(+2.50%) |
Jan 27, 2022 | 49.85 | 50.63 | 48.44 | 48.86 | 3,966,725 | -1.05(-2.10%) |
Jan 26, 2022 | 52.62 | 52.90 | 49.22 | 49.91 | 3,647,239 | -1.91(-3.68%) |
Jan 25, 2022 | 51.72 | 52.32 | 50.67 | 51.81 | 3,054,957 | -0.96(-1.81%) |
Jan 24, 2022 | 49.52 | 52.82 | 49.27 | 52.77 | 4,411,752 | +2.43(+4.83%) |
Jan 21, 2022 | 51.28 | 52.17 | 50.23 | 50.34 | 2,599,737 | -0.84(-1.64%) |
Jan 20, 2022 | 52.32 | 52.81 | 51.08 | 51.18 | 3,064,190 | -0.71(-1.37%) |
Jan 19, 2022 | 53.21 | 53.54 | 51.74 | 51.89 | 4,234,848 | -1.39(-2.60%) |
Jan 18, 2022 | 54.85 | 55.04 | 52.77 | 53.28 | 3,814,830 | -2.51(-4.50%) |
Jan 14, 2022 | 55.79 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 56.53 | 56.77 | 55.05 | 55.64 | 3,933,677 | +1.87(+3.47%) |
Jan 12, 2022 | 53.36 | 54.21 | 53.17 | 53.77 | 1,688,378 | +0.12(+0.22%) |
Jan 11, 2022 | 51.90 | 53.72 | 51.63 | 53.65 | 2,151,660 | +1.86(+3.58%) |
Jan 10, 2022 | 50.43 | 51.84 | 49.83 | 51.79 | 2,433,548 | +0.70(+1.38%) |
Jan 07, 2022 | 53.72 | 53.72 | 51.07 | 51.09 | 3,323,372 | -2.69(-5.00%) |
Jan 06, 2022 | 54.88 | 54.88 | 53.51 | 53.78 | 2,311,559 | -1.06(-1.92%) |
Jan 05, 2022 | 55.57 | 56.62 | 54.76 | 54.83 | 2,301,582 | -0.78(-1.41%) |
Jan 04, 2022 | 55.25 | 55.77 | 55.10 | 55.62 | 2,207,264 | +0.80(+1.46%) |
Jan 03, 2022 | 56.03 | 56.25 | 54.53 | 54.81 | 1,960,684 | -1.05(-1.87%) |
Dec 31, 2021 | 55.50 | 56.08 | 55.11 | 55.86 | 926,129 | +0.50(+0.90%) |
Dec 30, 2021 | 56.33 | 56.68 | 55.25 | 55.36 | 1,618,367 | -0.98(-1.73%) |
Dec 29, 2021 | 54.99 | 56.47 | 54.82 | 56.34 | 3,534,048 | +1.34(+2.43%) |
Dec 28, 2021 | 54.13 | 55.15 | 54.10 | 55.00 | 1,399,787 | +0.88(+1.63%) |
Dec 27, 2021 | 53.66 | 54.13 | 53.27 | 54.12 | 1,181,082 | +0.71(+1.34%) |
Dec 23, 2021 | 53.74 | 53.87 | 53.34 | 53.41 | 1,105,234 | +0.11(+0.20%) |
Dec 22, 2021 | 51.88 | 53.33 | 51.73 | 53.30 | 1,560,176 | +1.51(+2.93%) |
Dec 21, 2021 | 50.23 | 51.80 | 50.23 | 51.78 | 1,516,990 | +1.48(+2.93%) |
Dec 20, 2021 | 51.24 | 51.27 | 49.70 | 50.31 | 2,097,754 | -1.47(-2.83%) |
Dec 17, 2021 | 52.53 | 52.72 | 51.17 | 51.78 | 5,236,184 | -0.99(-1.87%) |
Dec 16, 2021 | 53.40 | 53.91 | 52.62 | 52.76 | 2,682,773 | -1.30(-2.40%) |
Dec 15, 2021 | 52.84 | 54.12 | 52.55 | 54.06 | 2,624,828 | +1.43(+2.71%) |
Dec 14, 2021 | 52.97 | 53.08 | 52.02 | 52.64 | 2,572,787 | -0.96(-1.79%) |
Dec 13, 2021 | 54.93 | 55.29 | 53.26 | 53.59 | 2,034,285 | -1.20(-2.19%) |
Dec 10, 2021 | 54.32 | 54.84 | 54.01 | 54.79 | 2,166,078 | +0.83(+1.54%) |
Dec 09, 2021 | 54.01 | 55.04 | 53.67 | 53.96 | 2,325,009 | +0.00(+0.00%) |
Dec 08, 2021 | 53.61 | 54.14 | 53.28 | 53.96 | 2,490,330 | +0.68(+1.28%) |
Dec 07, 2021 | 53.09 | 53.88 | 52.52 | 53.28 | 2,384,453 | +0.68(+1.30%) |
Dec 06, 2021 | 51.45 | 52.74 | 51.01 | 52.60 | 3,571,013 | +1.83(+3.61%) |
Dec 03, 2021 | 51.39 | 51.68 | 50.41 | 50.77 | 2,784,268 | -0.39(-0.76%) |
Dec 02, 2021 | 49.91 | 51.39 | 49.09 | 51.16 | 3,024,421 | +2.36(+4.83%) |
Dec 01, 2021 | 49.51 | 50.47 | 48.79 | 48.80 | 2,646,311 | +0.04(+0.08%) |
Nov 30, 2021 | 49.83 | 50.84 | 48.49 | 48.76 | 3,596,879 | -1.44(-2.87%) |
Nov 29, 2021 | 50.44 | 50.86 | 49.73 | 50.20 | 1,870,035 | -0.08(-0.16%) |
Nov 26, 2021 | 50.29 | 51.19 | 49.57 | 50.28 | 1,556,099 | -1.03(-2.01%) |
Nov 24, 2021 | 51.51 | 51.90 | 50.97 | 51.31 | 1,507,268 | -0.24(-0.47%) |
Nov 23, 2021 | 50.93 | 51.68 | 50.54 | 51.56 | 1,468,257 | +0.47(+0.92%) |
Nov 22, 2021 | 51.21 | 51.59 | 50.36 | 51.09 | 2,004,853 | +0.17(+0.33%) |
Nov 19, 2021 | 50.58 | 52.35 | 50.54 | 50.92 | 3,665,115 | +0.50(+0.99%) |
Nov 18, 2021 | 51.17 | 50.51 | 50.31 | 50.43 | 1,761,303 | -0.60(-1.18%) |
Nov 17, 2021 | 50.15 | 51.13 | 49.77 | 51.03 | 2,657,820 | +0.82(+1.63%) |
Nov 16, 2021 | 49.47 | 50.69 | 49.19 | 50.21 | 1,691,796 | +0.93(+1.88%) |
Nov 15, 2021 | 50.16 | 50.23 | 49.17 | 49.29 | 1,868,907 | -0.77(-1.54%) |
Nov 12, 2021 | 49.69 | 50.29 | 49.46 | 50.06 | 1,876,879 | +0.64(+1.30%) |
Nov 11, 2021 | 49.66 | 50.07 | 49.39 | 49.41 | 3,361,074 | +0.08(+0.16%) |
Nov 10, 2021 | 50.14 | 49.26 | 49.33 | 2,877,213 | -1.26(-2.49%) | |
Nov 09, 2021 | 49.42 | 50.94 | 49.33 | 50.59 | 2,670,139 | +1.60(+3.26%) |
Nov 08, 2021 | 49.17 | 49.38 | 48.56 | 48.99 | 2,092,920 | -0.16(-0.32%) |
Nov 05, 2021 | 48.33 | 49.41 | 48.17 | 49.15 | 2,651,101 | +1.32(+2.75%) |
Nov 04, 2021 | 47.64 | 48.55 | 47.51 | 47.83 | 2,122,334 | +0.67(+1.43%) |
Nov 03, 2021 | 46.33 | 47.98 | 46.33 | 47.16 | 3,009,103 | +0.58(+1.26%) |
Nov 02, 2021 | 47.56 | 47.56 | 46.15 | 46.58 | 2,461,892 | -0.87(-1.83%) |
Nov 01, 2021 | 46.83 | 47.72 | 46.86 | 47.44 | 1,919,529 | +0.58(+1.25%) |
Oct 29, 2021 | 47.48 | 48.30 | 46.77 | 46.86 | 2,835,465 | -0.57(-1.19%) |
Oct 28, 2021 | 47.81 | 47.91 | 47.00 | 47.42 | 3,138,077 | -0.09(-0.18%) |
Oct 27, 2021 | 48.08 | 50.05 | 47.50 | 47.51 | 4,552,320 | +0.07(+0.14%) |
Oct 26, 2021 | 48.11 | 47.44 | 3,741,654 | -1.15(-2.37%) | ||
Oct 25, 2021 | 48.41 | 48.93 | 48.09 | 48.59 | 3,146,263 | +0.14(+0.28%) |
Oct 22, 2021 | 49.05 | 49.62 | 48.38 | 48.46 | 2,021,895 | -0.37(-0.76%) |
Oct 21, 2021 | 48.61 | 49.14 | 48.30 | 48.83 | 1,353,438 | -0.11(-0.22%) |
Oct 20, 2021 | 48.18 | 49.28 | 48.15 | 48.93 | 1,924,337 | +0.96(+1.99%) |
Oct 19, 2021 | 48.25 | 48.37 | 47.81 | 47.98 | 1,878,671 | -0.14(-0.28%) |
Oct 18, 2021 | 46.96 | 48.15 | 46.73 | 48.12 | 2,253,981 | +0.94(+1.98%) |
Oct 15, 2021 | 48.37 | 48.60 | 47.13 | 47.18 | 2,997,349 | -0.81(-1.69%) |
Oct 14, 2021 | 46.82 | 48.08 | 46.76 | 47.99 | 1,903,770 | +1.42(+3.06%) |
Oct 13, 2021 | 46.74 | 47.23 | 46.39 | 46.57 | 2,459,145 | -0.09(-0.19%) |
Oct 12, 2021 | 46.12 | 46.83 | 45.94 | 46.65 | 2,233,049 | +0.60(+1.31%) |
Oct 11, 2021 | 46.15 | 46.57 | 45.97 | 46.05 | 1,452,841 | -0.08(-0.17%) |
Oct 08, 2021 | 46.51 | 46.74 | 45.94 | 46.13 | 1,461,071 | -0.32(-0.69%) |
Oct 07, 2021 | 46.09 | 47.07 | 46.09 | 46.45 | 1,662,856 | +0.65(+1.43%) |
Oct 06, 2021 | 45.06 | 46.16 | 44.91 | 45.80 | 1,892,068 | +0.45(+0.99%) |
Oct 05, 2021 | 45.33 | 45.73 | 44.79 | 45.35 | 1,687,238 | +0.27(+0.61%) |
Oct 04, 2021 | 44.77 | 45.71 | 44.57 | 45.07 | 1,749,000 | +0.12(+0.26%) |
Oct 01, 2021 | 45.14 | 45.37 | 44.42 | 44.96 | 2,602,890 | +0.20(+0.46%) |
Sep 30, 2021 | 46.88 | 46.93 | 44.74 | 44.75 | 2,204,469 | -1.95(-4.17%) |
Sep 29, 2021 | 46.18 | 47.07 | 46.18 | 46.70 | 1,619,712 | +0.71(+1.55%) |
Sep 28, 2021 | 46.62 | 47.20 | 45.68 | 45.99 | 2,365,984 | -1.12(-2.38%) |
Sep 27, 2021 | 46.05 | 47.25 | 45.68 | 47.11 | 3,338,037 | +0.83(+1.79%) |
Sep 24, 2021 | 46.06 | 46.55 | 45.59 | 46.28 | 2,302,052 | +0.13(+0.27%) |
Sep 23, 2021 | 46.88 | 47.20 | 46.11 | 46.16 | 2,636,245 | -0.51(-1.09%) |
Sep 22, 2021 | 46.40 | 47.38 | 46.11 | 46.66 | 2,664,583 | +0.76(+1.66%) |
Sep 21, 2021 | 46.11 | 46.47 | 45.41 | 45.90 | 2,009,916 | -0.26(-0.57%) |
Sep 20, 2021 | 46.34 | 47.08 | 45.57 | 46.17 | 3,072,386 | -1.24(-2.61%) |
Sep 17, 2021 | 46.57 | 47.67 | 46.57 | 47.40 | 4,843,680 | +0.55(+1.16%) |
Sep 16, 2021 | 46.10 | 47.60 | 46.10 | 46.86 | 2,552,343 | +0.62(+1.35%) |
Sep 15, 2021 | 45.64 | 46.28 | 45.33 | 46.24 | 4,364,886 | +0.39(+0.85%) |
Sep 14, 2021 | 47.25 | 47.50 | 45.60 | 45.85 | 2,847,640 | -1.07(-2.28%) |
Sep 13, 2021 | 47.05 | 47.12 | 46.08 | 46.92 | 3,335,111 | +0.34(+0.73%) |
Sep 10, 2021 | 47.49 | 47.68 | 46.50 | 46.58 | 2,530,745 | -0.53(-1.13%) |
Sep 09, 2021 | 48.00 | 48.16 | 47.06 | 47.11 | 4,784,304 | -1.02(-2.12%) |
Sep 08, 2021 | 48.39 | 49.40 | 48.11 | 48.13 | 5,820,472 | -3.10(-6.05%) |
Sep 07, 2021 | 51.57 | 52.05 | 51.09 | 51.23 | 2,188,277 | -0.65(-1.25%) |
Sep 03, 2021 | 52.48 | 52.77 | 51.32 | 51.88 | 2,219,448 | -0.79(-1.49%) |
Sep 02, 2021 | 53.32 | 53.52 | 52.50 | 52.67 | 1,477,456 | -0.48(-0.90%) |
Sep 01, 2021 | 52.52 | 53.18 | 52.18 | 53.15 | 2,076,707 | +0.81(+1.54%) |
Aug 31, 2021 | 52.82 | 52.88 | 51.82 | 52.34 | 3,901,064 | -0.29(-0.55%) |
Aug 30, 2021 | 53.55 | 53.55 | 52.62 | 52.63 | 1,473,325 | -0.70(-1.31%) |
Aug 27, 2021 | 52.51 | 53.78 | 52.31 | 53.33 | 2,082,499 | +1.03(+1.97%) |
Aug 26, 2021 | 52.70 | 52.83 | 51.79 | 52.30 | 1,912,538 | -0.39(-0.74%) |
Aug 25, 2021 | 52.13 | 53.12 | 52.05 | 52.69 | 1,539,666 | +0.61(+1.18%) |
Aug 24, 2021 | 51.33 | 52.88 | 51.13 | 52.08 | 1,588,836 | +1.12(+2.19%) |
Aug 23, 2021 | 51.29 | 51.29 | 49.94 | 50.96 | 1,757,641 | -0.26(-0.51%) |
Aug 20, 2021 | 50.17 | 51.52 | 50.08 | 51.22 | 1,713,330 | +0.94(+1.87%) |
Aug 19, 2021 | 50.18 | 50.87 | 49.92 | 50.28 | 1,761,307 | -0.59(-1.17%) |
Aug 18, 2021 | 50.55 | 51.88 | 50.11 | 50.87 | 2,009,730 | -0.10(-0.19%) |
Aug 17, 2021 | 52.39 | 52.74 | 50.59 | 50.97 | 1,970,296 | -2.11(-3.97%) |
Aug 16, 2021 | 52.60 | 53.60 | 52.22 | 53.08 | 1,458,402 | +0.27(+0.52%) |
Aug 13, 2021 | 53.03 | 53.32 | 52.39 | 52.81 | 1,248,484 | -0.12(-0.22%) |
Aug 12, 2021 | 53.89 | 54.26 | 52.73 | 52.92 | 2,017,089 | -0.88(-1.64%) |
Aug 11, 2021 | 51.80 | 53.98 | 51.45 | 53.81 | 2,319,701 | +1.88(+3.61%) |
Aug 10, 2021 | 50.99 | 52.61 | 50.84 | 51.93 | 1,990,024 | +0.85(+1.65%) |
Aug 09, 2021 | 51.22 | 51.81 | 50.93 | 51.09 | 1,309,556 | -0.37(-0.72%) |
Aug 06, 2021 | 52.18 | 52.52 | 51.23 | 51.45 | 1,805,055 | -0.52(-1.01%) |
Aug 05, 2021 | 51.90 | 52.59 | 51.62 | 51.98 | 1,882,602 | +0.19(+0.38%) |
Aug 04, 2021 | 53.31 | 53.97 | 51.81 | 51.79 | 2,334,743 | -2.02(-3.76%) |
Aug 03, 2021 | 53.49 | 53.84 | 52.84 | 53.81 | 1,700,670 | +0.40(+0.75%) |
Aug 02, 2021 | 53.71 | 54.03 | 53.24 | 53.41 | 2,732,848 | +0.09(+0.16%) |
Jul 30, 2021 | 52.96 | 54.12 | 52.96 | 53.32 | 2,292,501 | -0.18(-0.35%) |
Jul 29, 2021 | 51.76 | 54.02 | 51.63 | 53.51 | 2,920,228 | +2.36(+4.62%) |
Jul 28, 2021 | 52.06 | 52.54 | 50.98 | 51.14 | 1,991,785 | -0.74(-1.42%) |
Jul 27, 2021 | 50.52 | 51.98 | 50.08 | 51.88 | 3,772,369 | +0.03(+0.06%) |
Jul 26, 2021 | 52.65 | 53.25 | 51.66 | 51.85 | 2,684,124 | -0.69(-1.31%) |
Jul 23, 2021 | 51.32 | 52.83 | 51.30 | 52.54 | 2,195,135 | +1.54(+3.01%) |
Jul 22, 2021 | 50.82 | 51.19 | 49.95 | 51.01 | 2,246,887 | -0.35(-0.68%) |
Jul 21, 2021 | 50.95 | 51.75 | 50.80 | 51.36 | 2,021,653 | +0.62(+1.23%) |
Jul 20, 2021 | 49.49 | 50.90 | 49.32 | 50.74 | 1,900,539 | +1.25(+2.53%) |
Jul 19, 2021 | 48.78 | 49.91 | 48.60 | 49.48 | 2,488,910 | -0.08(-0.16%) |
Jul 16, 2021 | 50.14 | 51.07 | 49.45 | 49.56 | 2,187,358 | -0.53(-1.07%) |
Jul 15, 2021 | 49.95 | 50.61 | 49.53 | 50.09 | 1,957,809 | -0.19(-0.39%) |
Jul 14, 2021 | 50.65 | 51.00 | 50.12 | 50.29 | 1,616,210 | +0.08(+0.15%) |
Jul 13, 2021 | 51.36 | 51.38 | 49.88 | 50.21 | 2,353,610 | -1.45(-2.80%) |
Jul 12, 2021 | 51.37 | 51.85 | 51.06 | 51.66 | 1,754,916 | -0.07(-0.13%) |
Jul 09, 2021 | 51.74 | 52.36 | 51.32 | 51.73 | 1,936,643 | +0.51(+0.99%) |
Jul 08, 2021 | 52.13 | 52.60 | 50.98 | 51.22 | 3,491,852 | -2.33(-4.35%) |
Jul 07, 2021 | 52.70 | 54.13 | 52.54 | 53.55 | 3,270,261 | +1.16(+2.21%) |
Jul 06, 2021 | 53.47 | 53.62 | 51.66 | 52.40 | 2,715,302 | -1.28(-2.39%) |
Jul 02, 2021 | 54.53 | 54.55 | 53.41 | 53.68 | 2,080,264 | -0.56(-1.04%) |
Jul 01, 2021 | 53.06 | 54.61 | 52.91 | 54.24 | 3,209,653 | +1.21(+2.29%) |
Jun 30, 2021 | 52.57 | 53.62 | 52.57 | 53.03 | 4,604,027 | -0.94(-1.75%) |
Jun 29, 2021 | 52.97 | 54.55 | 52.97 | 53.97 | 4,722,871 | +1.04(+1.96%) |
Jun 28, 2021 | 52.45 | 53.13 | 51.89 | 52.93 | 3,122,906 | +0.84(+1.60%) |
Jun 25, 2021 | 51.96 | 52.45 | 51.65 | 52.10 | 4,072,281 | +0.18(+0.36%) |
Jun 24, 2021 | 51.98 | 52.34 | 51.23 | 51.91 | 3,438,999 | -0.07(-0.13%) |
Jun 23, 2021 | 52.98 | 53.01 | 51.68 | 51.98 | 1,806,624 | -0.87(-1.65%) |
Jun 22, 2021 | 52.79 | 53.05 | 52.23 | 52.85 | 2,889,609 | +0.18(+0.35%) |
Jun 21, 2021 | 52.44 | 52.95 | 52.04 | 52.67 | 2,135,658 | +0.52(+0.99%) |
Jun 18, 2021 | 51.49 | 53.12 | 51.49 | 52.15 | 5,394,683 | -0.05(-0.09%) |
Jun 17, 2021 | 51.54 | 52.87 | 51.35 | 52.20 | 3,361,397 | +0.58(+1.13%) |
Jun 16, 2021 | 52.55 | 52.75 | 51.57 | 51.62 | 2,607,470 | -1.06(-2.01%) |
Jun 15, 2021 | 52.29 | 52.95 | 51.87 | 52.68 | 2,046,476 | +0.66(+1.27%) |
Jun 14, 2021 | 52.62 | 53.22 | 51.59 | 52.02 | 3,360,630 | -0.79(-1.49%) |
Jun 11, 2021 | 52.73 | 53.38 | 52.53 | 52.81 | 2,684,466 | +0.34(+0.65%) |
Jun 10, 2021 | 53.94 | 54.20 | 52.14 | 52.47 | 4,378,708 | -1.66(-3.07%) |
Jun 09, 2021 | 55.83 | 55.87 | 53.90 | 54.13 | 3,018,012 | -1.09(-1.97%) |
Jun 08, 2021 | 55.22 | 55.48 | 54.83 | 55.21 | 2,002,164 | +0.24(+0.44%) |
Jun 07, 2021 | 55.25 | 55.41 | 54.46 | 54.97 | 2,070,031 | -0.23(-0.42%) |
Jun 04, 2021 | 55.00 | 55.26 | 54.05 | 55.20 | 2,125,308 | +0.62(+1.14%) |
Jun 03, 2021 | 55.04 | 55.44 | 53.91 | 54.58 | 2,063,424 | -1.02(-1.83%) |
Jun 02, 2021 | 56.38 | 56.81 | 55.06 | 55.60 | 3,282,278 | -0.78(-1.38%) |
Jun 01, 2021 | 56.76 | 57.03 | 55.87 | 56.38 | 2,602,239 | +0.36(+0.64%) |
May 28, 2021 | 56.79 | 56.84 | 55.64 | 56.02 | 2,648,016 | -0.09(-0.16%) |
May 27, 2021 | 56.22 | 56.54 | 55.63 | 56.10 | 4,843,707 | +0.25(+0.45%) |
May 26, 2021 | 55.04 | 56.47 | 54.88 | 55.85 | 2,881,847 | +1.06(+1.93%) |
May 25, 2021 | 54.64 | 55.65 | 54.64 | 54.80 | 2,251,621 | +0.49(+0.91%) |
May 24, 2021 | 54.50 | 54.74 | 54.22 | 54.30 | 1,832,515 | +0.24(+0.45%) |
May 21, 2021 | 54.73 | 55.41 | 54.03 | 54.06 | 2,484,703 | -0.28(-0.52%) |
May 20, 2021 | 53.84 | 54.73 | 53.66 | 54.34 | 1,543,731 | +0.47(+0.86%) |
May 19, 2021 | 53.44 | 54.52 | 52.61 | 53.88 | 3,239,295 | -0.53(-0.98%) |
May 18, 2021 | 56.33 | 56.47 | 54.31 | 54.41 | 2,440,667 | -1.80(-3.21%) |
May 17, 2021 | 56.42 | 56.63 | 54.87 | 56.21 | 2,210,447 | -0.46(-0.80%) |
May 14, 2021 | 56.67 | 57.50 | 56.32 | 56.67 | 2,031,721 | +0.39(+0.69%) |
May 13, 2021 | 54.05 | 56.69 | 53.96 | 56.28 | 4,424,961 | +2.57(+4.78%) |
May 12, 2021 | 57.27 | 57.48 | 53.47 | 53.71 | 4,867,169 | -4.00(-6.94%) |
May 11, 2021 | 59.57 | 60.08 | 57.34 | 57.71 | 3,610,347 | -2.72(-4.51%) |
May 10, 2021 | 60.02 | 61.94 | 59.73 | 60.44 | 3,103,828 | +0.60(+1.00%) |
May 07, 2021 | 58.86 | 60.11 | 58.01 | 59.84 | 2,811,423 | +1.09(+1.85%) |
May 06, 2021 | 59.56 | 59.72 | 58.19 | 58.75 | 2,803,441 | -0.49(-0.83%) |
May 05, 2021 | 59.46 | 59.67 | 58.50 | 59.25 | 3,323,655 | +0.21(+0.36%) |
May 04, 2021 | 58.21 | 59.32 | 57.84 | 59.03 | 2,895,456 | +0.55(+0.94%) |