Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.43 | 87.66 | 85.26 | 85.78 | 6,389 | -1.53(-1.75%) |
Apr 28, 2022 | 84.91 | 87.31 | 83.00 | 87.31 | 6,769 | +3.80(+4.55%) |
Apr 27, 2022 | 82.20 | 83.57 | 82.20 | 83.51 | 13,651 | +3.81(+4.78%) |
Apr 26, 2022 | 79.15 | 79.71 | 79.10 | 79.71 | 2,010 | +0.35(+0.44%) |
Apr 25, 2022 | 77.71 | 79.38 | 77.71 | 79.36 | 3,645 | -0.43(-0.54%) |
Apr 22, 2022 | 80.41 | 80.58 | 79.50 | 79.79 | 1,479 | -0.90(-1.11%) |
Apr 21, 2022 | 80.15 | 80.94 | 80.15 | 80.69 | 2,226 | -0.55(-0.68%) |
Apr 20, 2022 | 82.20 | 82.20 | 81.03 | 81.25 | 6,051 | +0.13(+0.16%) |
Apr 19, 2022 | 81.10 | 81.54 | 80.56 | 81.11 | 8,565 | -2.80(-3.33%) |
Apr 18, 2022 | 83.92 | 84.04 | 83.22 | 83.91 | 8,745 | +1.44(+1.74%) |
Apr 14, 2022 | 83.32 | 83.32 | 81.54 | 82.47 | 9,619 | -0.62(-0.75%) |
Apr 13, 2022 | 80.24 | 83.21 | 80.12 | 83.10 | 12,822 | +2.55(+3.16%) |
Apr 12, 2022 | 79.99 | 80.84 | 79.99 | 80.55 | 7,873 | +2.18(+2.78%) |
Apr 11, 2022 | 76.70 | 78.37 | 76.70 | 78.37 | 1,394 | +1.55(+2.01%) |
Apr 08, 2022 | 77.13 | 77.27 | 76.64 | 76.82 | 3,119 | -0.53(-0.68%) |
Apr 07, 2022 | 78.52 | 78.80 | 77.20 | 77.34 | 4,854 | -1.31(-1.67%) |
Apr 06, 2022 | 78.58 | 78.66 | 78.58 | 78.66 | 748 | -1.08(-1.35%) |
Apr 05, 2022 | 80.07 | 80.07 | 79.72 | 79.73 | 1,456 | -0.14(-0.18%) |
Apr 04, 2022 | 78.95 | 79.87 | 78.95 | 79.87 | 1,669 | +1.96(+2.52%) |
Apr 01, 2022 | 79.18 | 79.41 | 77.91 | 77.91 | 13,653 | -0.35(-0.44%) |
Mar 31, 2022 | 81.14 | 81.19 | 78.14 | 78.26 | 6,884 | -2.76(-3.41%) |
Mar 30, 2022 | 80.18 | 81.05 | 80.09 | 81.02 | 2,718 | +1.48(+1.87%) |
Mar 29, 2022 | 81.15 | 81.15 | 79.44 | 79.53 | 6,222 | -1.85(-2.27%) |
Mar 28, 2022 | 79.67 | 81.42 | 77.85 | 81.38 | 10,857 | +2.25(+2.85%) |
Mar 25, 2022 | 76.86 | 79.25 | 76.86 | 79.13 | 22,663 | +3.06(+4.03%) |
Mar 24, 2022 | 76.20 | 76.20 | 75.63 | 76.07 | 6,654 | +0.77(+1.03%) |
Mar 23, 2022 | 75.75 | 76.09 | 75.30 | 75.30 | 5,062 | -0.17(-0.23%) |
Mar 22, 2022 | 75.17 | 75.65 | 74.71 | 75.47 | 3,305 | -0.11(-0.14%) |
Mar 21, 2022 | 76.24 | 76.25 | 75.04 | 75.57 | 10,786 | +1.85(+2.51%) |
Mar 18, 2022 | 72.00 | 73.77 | 72.00 | 73.72 | 14,453 | +2.80(+3.95%) |
Mar 17, 2022 | 70.18 | 70.95 | 70.18 | 70.92 | 5,386 | +1.32(+1.90%) |
Mar 16, 2022 | 69.25 | 69.60 | 69.18 | 69.60 | 2,592 | +0.82(+1.19%) |
Mar 15, 2022 | 67.89 | 68.78 | 67.89 | 68.78 | 2,656 | -0.02(-0.02%) |
Mar 14, 2022 | 68.77 | 68.92 | 68.35 | 68.80 | 3,352 | -1.49(-2.12%) |
Mar 11, 2022 | 68.68 | 70.52 | 68.38 | 70.29 | 10,139 | +2.45(+3.62%) |
Mar 10, 2022 | 68.10 | 68.10 | 67.84 | 67.84 | 992 | -0.27(-0.40%) |
Mar 09, 2022 | 68.13 | 68.23 | 67.97 | 68.11 | 3,404 | -0.18(-0.27%) |
Mar 08, 2022 | 68.28 | 68.34 | 67.56 | 68.29 | 28,062 | +0.51(+0.76%) |
Mar 07, 2022 | 66.94 | 67.97 | 66.94 | 67.78 | 7,204 | +0.51(+0.75%) |
Mar 04, 2022 | 69.61 | 69.64 | 67.19 | 67.27 | 11,825 | -1.93(-2.79%) |
Mar 03, 2022 | 69.27 | 69.53 | 69.07 | 69.20 | 22,570 | +0.82(+1.19%) |
Mar 02, 2022 | 70.73 | 70.73 | 68.29 | 68.39 | 7,031 | -2.80(-3.94%) |
Mar 01, 2022 | 70.15 | 71.42 | 70.01 | 71.19 | 9,861 | +2.07(+2.99%) |
Feb 28, 2022 | 68.18 | 69.49 | 67.74 | 69.12 | 133,623 | +0.39(+0.56%) |
Feb 25, 2022 | 68.06 | 69.05 | 68.60 | 68.73 | 9,320 | -0.68(-0.98%) |
Feb 24, 2022 | 69.50 | 69.50 | 68.81 | 69.42 | 2,618 | -0.78(-1.11%) |
Feb 23, 2022 | 70.11 | 70.20 | 69.64 | 70.20 | 4,811 | +0.24(+0.34%) |
Feb 22, 2022 | 69.89 | 69.96 | 69.64 | 69.96 | 4,710 | -0.08(-0.11%) |
Feb 18, 2022 | 70.04 | 0 | +0.81(+1.17%) | |||
Feb 17, 2022 | 69.28 | 69.28 | 68.99 | 69.23 | 2,324 | -0.06(-0.09%) |
Feb 16, 2022 | 69.72 | 69.79 | 69.08 | 69.29 | 3,202 | -0.56(-0.81%) |
Feb 15, 2022 | 69.96 | 70.20 | 69.77 | 69.86 | 4,379 | -0.10(-0.14%) |
Feb 14, 2022 | 70.47 | 70.47 | 69.12 | 69.95 | 8,027 | -1.23(-1.73%) |
Feb 11, 2022 | 71.59 | 71.59 | 71.16 | 71.18 | 2,354 | -0.19(-0.26%) |
Feb 10, 2022 | 71.77 | 72.08 | 71.25 | 71.37 | 5,133 | -0.51(-0.71%) |
Feb 09, 2022 | 71.73 | 71.98 | 71.72 | 71.88 | 5,131 | -0.17(-0.24%) |
Feb 08, 2022 | 70.78 | 72.23 | 70.77 | 72.05 | 3,839 | +0.75(+1.06%) |
Feb 07, 2022 | 71.78 | 71.78 | 71.21 | 71.30 | 1,565 | -0.46(-0.64%) |
Feb 04, 2022 | 71.93 | 71.95 | 71.50 | 71.76 | 3,190 | -0.58(-0.80%) |
Feb 03, 2022 | 71.45 | 72.50 | 72.34 | 4,015 | +0.89(+1.25%) | |
Feb 02, 2022 | 71.90 | 72.00 | 71.29 | 71.45 | 3,894 | -0.95(-1.31%) |
Feb 01, 2022 | 73.09 | 73.09 | 70.89 | 72.40 | 16,665 | -0.09(-0.12%) |
Jan 31, 2022 | 71.96 | 72.54 | 72.49 | 5,700 | +2.05(+2.91%) | |
Jan 28, 2022 | 68.89 | 71.19 | 70.44 | 7,127 | +1.49(+2.16%) | |
Jan 27, 2022 | 69.00 | 69.06 | 68.60 | 68.95 | 4,342 | -0.20(-0.28%) |
Jan 26, 2022 | 68.99 | 69.57 | 68.99 | 69.15 | 4,254 | +0.44(+0.64%) |
Jan 25, 2022 | 68.60 | 68.72 | 68.08 | 68.71 | 4,029 | +0.21(+0.31%) |
Jan 24, 2022 | 69.23 | 69.23 | 68.09 | 68.50 | 5,557 | -0.11(-0.16%) |
Jan 21, 2022 | 69.25 | 69.25 | 68.48 | 68.61 | 5,612 | -0.99(-1.43%) |
Jan 20, 2022 | 70.43 | 70.43 | 69.32 | 69.60 | 9,285 | -0.86(-1.22%) |
Jan 19, 2022 | 69.99 | 70.55 | 69.99 | 70.47 | 9,656 | +1.65(+2.39%) |
Jan 18, 2022 | 68.10 | 68.98 | 67.83 | 68.82 | 6,486 | +0.81(+1.19%) |
Jan 14, 2022 | 68.01 | 0 | +1.65(+2.49%) | |||
Jan 13, 2022 | 67.29 | 67.29 | 66.26 | 66.36 | 2,530 | -0.38(-0.57%) |
Jan 12, 2022 | 66.82 | 67.14 | 66.36 | 66.73 | 5,619 | +0.89(+1.34%) |
Jan 11, 2022 | 65.65 | 65.85 | 65.65 | 65.85 | 297 | +0.37(+0.56%) |
Jan 10, 2022 | 65.80 | 65.80 | 65.25 | 65.48 | 1,089 | +0.05(+0.08%) |
Jan 07, 2022 | 65.50 | 65.50 | 65.28 | 65.43 | 693 | -0.07(-0.11%) |
Jan 06, 2022 | 65.50 | 65.54 | 65.01 | 65.50 | 3,877 | -0.46(-0.69%) |
Jan 05, 2022 | 65.81 | 66.22 | 65.77 | 65.96 | 20,757 | -0.03(-0.05%) |
Jan 04, 2022 | 66.52 | 66.52 | 66.00 | 66.00 | 4,095 | +1.56(+2.43%) |
Jan 03, 2022 | 64.01 | 64.45 | 64.01 | 64.43 | 2,411 | +0.46(+0.72%) |
Dec 31, 2021 | 64.60 | 64.60 | 63.97 | 63.97 | 1,290 | -0.92(-1.42%) |
Dec 30, 2021 | 64.12 | 64.93 | 63.98 | 64.89 | 1,968 | +0.75(+1.17%) |
Dec 29, 2021 | 63.36 | 64.58 | 63.30 | 64.13 | 2,104 | +1.58(+2.53%) |
Dec 28, 2021 | 63.16 | 63.44 | 62.54 | 62.55 | 3,939 | -1.38(-2.16%) |
Dec 27, 2021 | 62.42 | 63.93 | 62.42 | 63.93 | 5,002 | +1.99(+3.21%) |
Dec 23, 2021 | 61.77 | 62.10 | 61.77 | 61.94 | 22,252 | +0.22(+0.36%) |
Dec 22, 2021 | 61.14 | 62.00 | 61.14 | 61.72 | 836 | +0.75(+1.23%) |
Dec 21, 2021 | 60.52 | 61.25 | 60.25 | 60.97 | 13,844 | +1.21(+2.02%) |
Dec 20, 2021 | 59.46 | 59.99 | 59.46 | 59.76 | 11,249 | -1.09(-1.79%) |
Dec 17, 2021 | 61.00 | 61.00 | 60.83 | 60.85 | 935 | -1.43(-2.29%) |
Dec 16, 2021 | 60.22 | 62.31 | 60.22 | 62.27 | 2,222 | +2.20(+3.65%) |
Dec 15, 2021 | 59.92 | 60.08 | 59.92 | 60.08 | 1,102 | -0.06(-0.10%) |
Dec 14, 2021 | 60.69 | 60.69 | 60.14 | 60.14 | 683 | -0.41(-0.68%) |
Dec 13, 2021 | 60.48 | 60.85 | 60.48 | 60.55 | 3,964 | +0.24(+0.40%) |
Dec 10, 2021 | 60.37 | 60.47 | 60.16 | 60.31 | 1,114 | -0.06(-0.09%) |
Dec 09, 2021 | 60.16 | 60.53 | 60.16 | 60.37 | 9,018 | -0.20(-0.33%) |
Dec 08, 2021 | 60.00 | 60.70 | 60.00 | 60.57 | 3,030 | +0.18(+0.30%) |
Dec 07, 2021 | 60.22 | 60.77 | 60.22 | 60.39 | 2,863 | -0.45(-0.73%) |
Dec 06, 2021 | 59.82 | 60.92 | 59.82 | 60.84 | 7,563 | +1.54(+2.59%) |
Dec 03, 2021 | 59.67 | 60.01 | 58.79 | 59.30 | 6,502 | +0.54(+0.91%) |
Dec 02, 2021 | 58.13 | 59.50 | 58.13 | 58.76 | 4,521 | -0.22(-0.38%) |
Dec 01, 2021 | 59.94 | 60.31 | 58.99 | 58.99 | 8,617 | -1.04(-1.74%) |
Nov 30, 2021 | 60.75 | 60.75 | 60.00 | 60.03 | 18,382 | -3.25(-5.13%) |
Nov 29, 2021 | 63.45 | 63.45 | 63.17 | 63.28 | 4,944 | -0.07(-0.10%) |
Nov 26, 2021 | 63.80 | 63.86 | 62.77 | 63.34 | 10,129 | -2.62(-3.97%) |
Nov 24, 2021 | 65.70 | 66.00 | 65.64 | 65.97 | 5,474 | +0.28(+0.43%) |
Nov 23, 2021 | 65.20 | 65.69 | 65.09 | 65.69 | 2,281 | +0.22(+0.33%) |
Nov 22, 2021 | 66.00 | 66.00 | 65.19 | 65.47 | 4,762 | -0.61(-0.93%) |
Nov 19, 2021 | 65.36 | 66.33 | 65.36 | 66.08 | 3,890 | +0.75(+1.15%) |
Nov 18, 2021 | 66.26 | 65.33 | 65.20 | 65.33 | 11,323 | -1.34(-2.02%) |
Nov 17, 2021 | 65.60 | 67.29 | 65.60 | 66.67 | 8,728 | +1.37(+2.10%) |
Nov 16, 2021 | 65.19 | 65.34 | 64.89 | 65.30 | 4,888 | +0.12(+0.19%) |
Nov 15, 2021 | 64.74 | 65.30 | 64.74 | 65.18 | 2,518 | -0.11(-0.18%) |
Nov 12, 2021 | 65.25 | 65.90 | 64.95 | 65.30 | 22,525 | -0.22(-0.33%) |
Nov 11, 2021 | 65.13 | 65.51 | 65.13 | 65.51 | 2,766 | +0.14(+0.21%) |
Nov 10, 2021 | 66.03 | 65.37 | 23,845 | -0.05(-0.07%) | ||
Nov 09, 2021 | 64.35 | 65.77 | 64.35 | 65.42 | 2,486 | +1.15(+1.78%) |
Nov 08, 2021 | 64.60 | 65.16 | 64.21 | 64.27 | 30,994 | -0.17(-0.27%) |
Nov 05, 2021 | 64.40 | 64.60 | 64.00 | 64.44 | 1,913 | +0.24(+0.37%) |
Nov 04, 2021 | 64.78 | 64.78 | 64.07 | 64.20 | 31,755 | -1.28(-1.95%) |
Nov 03, 2021 | 64.44 | 65.48 | 63.64 | 65.48 | 6,623 | +0.78(+1.20%) |
Nov 02, 2021 | 65.88 | 65.88 | 64.70 | 64.70 | 10,208 | -1.61(-2.43%) |
Nov 01, 2021 | 64.52 | 66.34 | 63.53 | 66.32 | 10,601 | +2.79(+4.39%) |
Oct 29, 2021 | 62.56 | 63.53 | 62.23 | 63.53 | 5,974 | +0.85(+1.35%) |
Oct 28, 2021 | 62.14 | 62.69 | 61.58 | 62.68 | 10,505 | +1.78(+2.92%) |
Oct 27, 2021 | 59.65 | 60.90 | 59.81 | 60.90 | 1,734 | +0.97(+1.63%) |
Oct 26, 2021 | 60.33 | 59.80 | 59.92 | 4,249 | +0.36(+0.61%) | |
Oct 25, 2021 | 59.63 | 59.98 | 59.49 | 59.56 | 4,794 | -0.07(-0.12%) |
Oct 22, 2021 | 59.46 | 59.85 | 59.12 | 59.63 | 58,870 | +1.00(+1.71%) |
Oct 21, 2021 | 60.00 | 60.05 | 58.40 | 58.63 | 6,911 | -2.10(-3.46%) |
Oct 20, 2021 | 59.21 | 60.96 | 59.21 | 60.73 | 4,777 | +1.37(+2.31%) |
Oct 19, 2021 | 58.27 | 59.51 | 58.08 | 59.36 | 4,812 | +0.23(+0.39%) |
Oct 18, 2021 | 59.46 | 59.46 | 58.34 | 59.13 | 5,938 | +0.20(+0.33%) |
Oct 15, 2021 | 60.40 | 60.97 | 58.68 | 58.93 | 12,161 | -0.24(-0.41%) |
Oct 14, 2021 | 58.22 | 59.52 | 58.15 | 59.17 | 10,093 | +1.94(+3.39%) |
Oct 13, 2021 | 58.18 | 58.25 | 57.09 | 57.23 | 21,423 | -1.32(-2.26%) |
Oct 12, 2021 | 61.26 | 61.26 | 58.33 | 58.55 | 24,383 | -1.97(-3.25%) |
Oct 11, 2021 | 60.51 | 60.55 | 59.93 | 60.52 | 13,001 | -0.34(-0.56%) |
Oct 08, 2021 | 62.42 | 62.50 | 60.86 | 60.86 | 29,970 | -0.54(-0.88%) |
Oct 07, 2021 | 60.85 | 61.72 | 59.75 | 61.40 | 18,335 | +0.17(+0.27%) |
Oct 06, 2021 | 63.95 | 63.95 | 60.65 | 61.23 | 32,553 | -0.06(-0.10%) |
Oct 05, 2021 | 59.22 | 61.26 | 59.22 | 61.29 | 34,177 | +3.45(+5.97%) |
Oct 04, 2021 | 58.00 | 58.71 | 57.51 | 57.84 | 22,347 | +0.24(+0.41%) |
Oct 01, 2021 | 59.27 | 59.27 | 57.50 | 57.60 | 11,077 | -0.74(-1.28%) |
Sep 30, 2021 | 56.67 | 58.42 | 56.67 | 58.34 | 21,758 | +2.05(+3.63%) |
Sep 29, 2021 | 56.98 | 57.31 | 55.95 | 56.30 | 19,248 | +1.12(+2.03%) |
Sep 28, 2021 | 55.35 | 56.02 | 54.89 | 55.18 | 15,535 | +1.00(+1.85%) |
Sep 27, 2021 | 54.75 | 55.04 | 53.66 | 54.18 | 33,887 | +1.17(+2.21%) |
Sep 24, 2021 | 51.48 | 53.02 | 51.48 | 53.01 | 6,280 | +2.07(+4.06%) |
Sep 23, 2021 | 50.37 | 50.94 | 50.37 | 50.94 | 1,050 | +0.82(+1.63%) |
Sep 22, 2021 | 50.18 | 50.18 | 49.94 | 50.12 | 1,297 | +0.42(+0.85%) |
Sep 21, 2021 | 49.24 | 49.76 | 49.24 | 49.70 | 1,196 | +0.75(+1.53%) |
Sep 20, 2021 | 49.54 | 49.61 | 48.95 | 48.95 | 12,805 | -1.99(-3.90%) |
Sep 17, 2021 | 50.83 | 50.94 | 50.80 | 50.94 | 1,343 | -0.17(-0.33%) |
Sep 16, 2021 | 51.07 | 51.12 | 51.01 | 51.11 | 2,415 | -0.35(-0.68%) |
Sep 15, 2021 | 51.45 | 51.56 | 51.45 | 51.46 | 4,735 | -0.16(-0.31%) |
Sep 14, 2021 | 51.30 | 51.62 | 51.30 | 51.62 | 572 | +0.43(+0.84%) |
Sep 13, 2021 | 51.05 | 51.21 | 51.01 | 51.19 | 2,455 | -0.22(-0.44%) |
Sep 10, 2021 | 51.73 | 51.73 | 50.96 | 51.41 | 706 | +0.15(+0.30%) |
Sep 09, 2021 | 51.86 | 51.86 | 51.24 | 51.26 | 1,140 | -0.65(-1.26%) |
Sep 08, 2021 | 52.01 | 52.12 | 51.81 | 51.91 | 2,230 | +0.06(+0.13%) |
Sep 07, 2021 | 51.82 | 51.84 | 51.81 | 51.84 | 1,257 | +0.02(+0.04%) |
Sep 03, 2021 | 51.74 | 52.06 | 51.74 | 51.82 | 3,632 | +0.40(+0.78%) |
Sep 02, 2021 | 51.60 | 51.60 | 51.38 | 51.42 | 3,835 | +0.57(+1.13%) |
Sep 01, 2021 | 51.07 | 51.35 | 50.85 | 50.85 | 5,691 | -0.25(-0.50%) |
Aug 31, 2021 | 51.64 | 51.64 | 50.96 | 51.10 | 7,995 | -0.79(-1.52%) |
Aug 30, 2021 | 52.31 | 52.31 | 51.61 | 51.89 | 23,862 | -0.43(-0.83%) |
Aug 27, 2021 | 51.95 | 52.33 | 51.88 | 52.32 | 2,652 | +0.47(+0.91%) |
Aug 26, 2021 | 51.91 | 51.95 | 51.79 | 51.85 | 1,039 | -0.28(-0.54%) |
Aug 25, 2021 | 51.90 | 52.14 | 51.80 | 52.13 | 2,304 | +0.21(+0.40%) |
Aug 24, 2021 | 51.12 | 51.92 | 51.12 | 51.92 | 5,291 | +0.42(+0.82%) |
Aug 23, 2021 | 51.48 | 51.50 | 51.39 | 51.50 | 4,134 | +0.20(+0.39%) |
Aug 20, 2021 | 51.15 | 51.31 | 51.15 | 51.31 | 1,532 | +0.25(+0.49%) |
Aug 19, 2021 | 51.31 | 51.35 | 51.01 | 51.06 | 4,165 | -1.13(-2.17%) |
Aug 18, 2021 | 51.60 | 52.19 | 51.60 | 52.19 | 1,745 | -0.14(-0.26%) |
Aug 17, 2021 | 52.32 | 53.22 | 52.13 | 52.33 | 3,791 | +0.21(+0.39%) |
Aug 16, 2021 | 52.02 | 52.13 | 51.80 | 52.12 | 2,182 | -0.03(-0.05%) |
Aug 13, 2021 | 51.26 | 52.18 | 51.26 | 52.15 | 6,767 | +0.76(+1.48%) |
Aug 12, 2021 | 50.22 | 51.65 | 50.22 | 51.38 | 7,571 | +1.13(+2.26%) |
Aug 11, 2021 | 50.30 | 50.39 | 50.25 | 50.25 | 1,609 | -0.69(-1.36%) |
Aug 10, 2021 | 50.75 | 50.95 | 50.72 | 50.94 | 1,589 | +0.79(+1.58%) |
Aug 09, 2021 | 50.08 | 50.16 | 49.85 | 50.15 | 3,695 | -0.47(-0.92%) |
Aug 06, 2021 | 50.36 | 50.63 | 50.36 | 50.62 | 2,032 | +0.66(+1.32%) |
Aug 05, 2021 | 49.64 | 49.98 | 49.64 | 49.96 | 5,109 | +0.22(+0.44%) |
Aug 04, 2021 | 49.76 | 49.76 | 49.62 | 49.74 | 525 | +0.15(+0.30%) |
Aug 03, 2021 | 49.16 | 49.59 | 49.16 | 49.59 | 2,648 | +0.19(+0.39%) |
Aug 02, 2021 | 49.27 | 49.63 | 49.27 | 49.40 | 6,687 | +0.00(+0.00%) |
Jul 30, 2021 | 49.32 | 49.42 | 49.31 | 49.40 | 3,444 | -0.39(-0.78%) |
Jul 29, 2021 | 50.14 | 50.14 | 49.70 | 49.79 | 2,761 | -0.19(-0.38%) |
Jul 28, 2021 | 49.99 | 49.99 | 49.59 | 49.98 | 3,064 | +0.08(+0.16%) |
Jul 27, 2021 | 49.80 | 49.90 | 49.61 | 49.90 | 6,932 | +0.46(+0.94%) |
Jul 26, 2021 | 49.22 | 49.59 | 49.22 | 49.44 | 2,822 | -0.05(-0.10%) |
Jul 23, 2021 | 49.68 | 49.68 | 49.16 | 49.49 | 1,753 | -0.08(-0.16%) |
Jul 22, 2021 | 49.55 | 49.67 | 49.14 | 49.57 | 4,934 | +0.73(+1.49%) |
Jul 21, 2021 | 48.67 | 48.85 | 48.51 | 48.84 | 5,532 | -0.01(-0.01%) |
Jul 20, 2021 | 48.57 | 49.17 | 48.57 | 48.84 | 3,399 | +0.99(+2.06%) |
Jul 19, 2021 | 48.44 | 48.44 | 47.81 | 47.86 | 8,000 | -1.73(-3.48%) |
Jul 16, 2021 | 49.43 | 49.63 | 49.39 | 49.59 | 3,044 | +0.37(+0.76%) |
Jul 15, 2021 | 49.40 | 49.47 | 49.11 | 49.21 | 3,074 | -0.42(-0.84%) |
Jul 14, 2021 | 49.45 | 49.65 | 49.17 | 49.63 | 23,576 | +0.85(+1.75%) |
Jul 13, 2021 | 48.63 | 48.78 | 48.42 | 48.78 | 3,245 | +0.09(+0.18%) |
Jul 12, 2021 | 48.33 | 48.73 | 48.30 | 48.69 | 11,358 | +0.40(+0.83%) |
Jul 09, 2021 | 48.22 | 48.42 | 48.22 | 48.29 | 2,865 | +0.38(+0.78%) |
Jul 08, 2021 | 47.82 | 47.95 | 47.82 | 47.91 | 1,994 | -0.65(-1.33%) |
Jul 07, 2021 | 48.02 | 48.57 | 47.94 | 48.56 | 4,003 | +0.38(+0.80%) |
Jul 06, 2021 | 48.16 | 48.20 | 47.54 | 48.18 | 5,493 | +0.11(+0.23%) |
Jul 02, 2021 | 47.66 | 48.06 | 47.66 | 48.06 | 1,148 | +0.66(+1.39%) |
Jul 01, 2021 | 47.49 | 47.87 | 47.29 | 47.41 | 3,930 | +0.46(+0.99%) |
Jun 30, 2021 | 47.31 | 47.79 | 46.79 | 46.94 | 2,894 | -1.29(-2.67%) |
Jun 29, 2021 | 48.32 | 48.32 | 48.06 | 48.23 | 1,934 | +0.01(+0.03%) |
Jun 28, 2021 | 48.42 | 48.60 | 48.20 | 48.22 | 3,351 | +0.07(+0.14%) |
Jun 25, 2021 | 48.02 | 48.27 | 47.94 | 48.15 | 12,177 | +0.34(+0.71%) |
Jun 24, 2021 | 47.72 | 47.84 | 47.72 | 47.81 | 1,682 | -0.13(-0.27%) |
Jun 23, 2021 | 47.79 | 47.94 | 47.70 | 47.94 | 2,822 | +0.58(+1.22%) |
Jun 22, 2021 | 47.09 | 47.44 | 47.03 | 47.36 | 1,875 | +0.41(+0.88%) |
Jun 21, 2021 | 46.65 | 47.13 | 46.58 | 46.95 | 2,562 | +0.06(+0.13%) |
Jun 18, 2021 | 46.66 | 47.28 | 46.66 | 46.89 | 2,650 | +0.70(+1.51%) |
Jun 17, 2021 | 46.85 | 46.85 | 46.00 | 46.19 | 7,050 | -1.17(-2.48%) |
Jun 16, 2021 | 47.95 | 48.01 | 47.37 | 47.37 | 2,365 | -0.53(-1.12%) |
Jun 15, 2021 | 47.80 | 47.90 | 47.70 | 47.90 | 2,025 | +0.44(+0.94%) |
Jun 14, 2021 | 46.46 | 47.67 | 46.46 | 47.46 | 3,347 | -1.07(-2.20%) |
Jun 11, 2021 | 48.75 | 48.75 | 48.22 | 48.52 | 2,234 | -0.15(-0.32%) |
Jun 10, 2021 | 48.06 | 48.74 | 48.06 | 48.68 | 1,317 | +0.43(+0.89%) |
Jun 09, 2021 | 47.82 | 48.38 | 47.79 | 48.25 | 2,256 | +0.74(+1.56%) |
Jun 08, 2021 | 47.39 | 47.69 | 47.39 | 47.51 | 2,514 | +0.53(+1.13%) |
Jun 07, 2021 | 48.20 | 48.20 | 46.87 | 46.98 | 2,573 | -0.98(-2.04%) |
Jun 04, 2021 | 47.60 | 48.01 | 47.44 | 47.96 | 4,179 | +1.04(+2.21%) |
Jun 03, 2021 | 46.71 | 46.94 | 46.71 | 46.92 | 1,800 | +0.32(+0.70%) |
Jun 02, 2021 | 46.68 | 46.82 | 46.50 | 46.60 | 3,183 | -0.30(-0.63%) |
Jun 01, 2021 | 46.49 | 47.39 | 46.49 | 46.90 | 11,952 | +1.09(+2.39%) |
May 28, 2021 | 46.00 | 46.00 | 45.70 | 45.80 | 6,134 | -0.18(-0.39%) |
May 27, 2021 | 45.80 | 45.98 | 45.72 | 45.98 | 768 | +0.12(+0.26%) |
May 26, 2021 | 45.82 | 45.95 | 45.65 | 45.86 | 5,294 | -0.22(-0.47%) |
May 25, 2021 | 45.92 | 46.48 | 45.92 | 46.08 | 12,645 | -0.09(-0.19%) |
May 24, 2021 | 46.25 | 46.25 | 45.88 | 46.16 | 1,348 | -0.04(-0.08%) |
May 21, 2021 | 46.19 | 46.21 | 45.78 | 46.20 | 3,036 | +0.71(+1.56%) |
May 20, 2021 | 45.90 | 45.90 | 45.43 | 45.49 | 2,986 | -0.71(-1.54%) |
May 19, 2021 | 46.37 | 46.37 | 45.89 | 46.20 | 2,592 | -0.64(-1.36%) |
May 18, 2021 | 46.26 | 46.84 | 46.26 | 46.84 | 6,623 | +0.96(+2.10%) |
May 17, 2021 | 45.94 | 46.10 | 45.87 | 45.88 | 2,885 | +0.01(+0.01%) |
May 14, 2021 | 47.40 | 47.40 | 45.83 | 45.87 | 19,089 | -1.59(-3.35%) |
May 13, 2021 | 48.12 | 48.27 | 47.28 | 47.46 | 17,864 | -1.62(-3.31%) |
May 12, 2021 | 49.19 | 49.99 | 48.99 | 49.08 | 3,010 | +0.05(+0.11%) |
May 11, 2021 | 48.84 | 49.14 | 48.76 | 49.03 | 3,423 | -0.09(-0.18%) |
May 10, 2021 | 48.58 | 49.28 | 48.58 | 49.12 | 7,183 | -0.77(-1.54%) |
May 07, 2021 | 50.48 | 50.48 | 49.44 | 49.89 | 6,698 | -0.76(-1.50%) |
May 06, 2021 | 49.13 | 50.77 | 49.13 | 50.65 | 7,075 | +1.92(+3.95%) |
May 05, 2021 | 48.76 | 48.87 | 48.58 | 48.73 | 1,087 | +0.20(+0.42%) |
May 04, 2021 | 48.80 | 48.83 | 48.27 | 48.52 | 3,347 | -0.63(-1.28%) |