Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.85 | 47.03 | 46.80 | 46.80 | 786 | -0.90(-1.89%) |
May 27, 2022 | 46.68 | 47.71 | 46.68 | 47.71 | 13,218 | +1.47(+3.19%) |
May 26, 2022 | 46.24 | 46.29 | 46.23 | 46.23 | 1,202 | +0.78(+1.71%) |
May 25, 2022 | 45.21 | 45.46 | 45.06 | 45.46 | 3,878 | +0.58(+1.29%) |
May 24, 2022 | 45.18 | 45.18 | 44.28 | 44.88 | 2,477 | -0.63(-1.38%) |
May 23, 2022 | 45.19 | 45.50 | 44.70 | 45.50 | 14,986 | +0.92(+2.06%) |
May 20, 2022 | 44.96 | 45.03 | 43.72 | 44.59 | 13,769 | +0.04(+0.09%) |
May 19, 2022 | 44.27 | 44.77 | 44.08 | 44.55 | 5,552 | -0.00(-0.01%) |
May 18, 2022 | 45.40 | 45.51 | 44.37 | 44.55 | 932 | -1.29(-2.82%) |
May 17, 2022 | 45.63 | 45.84 | 45.45 | 45.84 | 2,461 | +1.00(+2.23%) |
May 16, 2022 | 45.20 | 45.20 | 44.84 | 44.84 | 535 | -0.11(-0.25%) |
May 13, 2022 | 44.18 | 44.95 | 44.17 | 44.95 | 2,666 | +1.64(+3.80%) |
May 12, 2022 | 42.98 | 43.86 | 42.87 | 43.31 | 6,836 | +0.15(+0.34%) |
May 11, 2022 | 44.09 | 44.66 | 43.16 | 43.16 | 6,763 | -0.96(-2.19%) |
May 10, 2022 | 44.23 | 44.48 | 43.53 | 44.12 | 4,933 | +0.29(+0.66%) |
May 09, 2022 | 45.10 | 45.23 | 43.83 | 43.83 | 4,741 | -2.24(-4.85%) |
May 06, 2022 | 46.42 | 46.42 | 45.77 | 46.07 | 5,845 | -1.13(-2.40%) |
May 05, 2022 | 48.11 | 48.11 | 46.88 | 47.20 | 6,900 | -1.81(-3.70%) |
May 04, 2022 | 47.82 | 49.02 | 47.30 | 49.02 | 19,228 | +1.11(+2.32%) |
May 03, 2022 | 47.90 | 48.09 | 47.71 | 47.90 | 3,784 | +0.01(+0.01%) |
May 02, 2022 | 47.35 | 47.90 | 47.23 | 47.90 | 4,561 | +0.54(+1.15%) |
Apr 29, 2022 | 48.37 | 48.50 | 47.35 | 47.35 | 1,264 | -1.27(-2.62%) |
Apr 28, 2022 | 48.44 | 48.68 | 47.78 | 48.63 | 4,544 | +0.48(+1.00%) |
Apr 27, 2022 | 48.61 | 48.68 | 48.08 | 48.15 | 3,418 | -0.48(-0.99%) |
Apr 26, 2022 | 49.86 | 49.86 | 48.63 | 48.63 | 3,264 | -1.24(-2.49%) |
Apr 25, 2022 | 49.27 | 49.87 | 49.06 | 49.87 | 4,877 | +0.21(+0.42%) |
Apr 22, 2022 | 50.32 | 50.32 | 49.63 | 49.66 | 4,104 | -0.87(-1.72%) |
Apr 21, 2022 | 52.68 | 52.68 | 50.53 | 50.53 | 4,541 | -1.59(-3.05%) |
Apr 20, 2022 | 52.69 | 52.69 | 52.12 | 52.12 | 2,206 | -0.10(-0.19%) |
Apr 19, 2022 | 51.62 | 52.51 | 51.62 | 52.22 | 2,200 | +0.68(+1.32%) |
Apr 18, 2022 | 51.90 | 51.90 | 51.37 | 51.54 | 1,685 | -0.56(-1.07%) |
Apr 14, 2022 | 52.45 | 52.45 | 52.09 | 52.10 | 1,576 | -0.34(-0.64%) |
Apr 13, 2022 | 51.64 | 52.43 | 51.64 | 52.43 | 969 | +1.08(+2.09%) |
Apr 12, 2022 | 51.71 | 52.19 | 51.21 | 51.36 | 5,029 | +0.16(+0.32%) |
Apr 11, 2022 | 51.07 | 51.54 | 51.07 | 51.20 | 1,965 | -0.02(-0.03%) |
Apr 08, 2022 | 51.83 | 51.83 | 51.21 | 51.21 | 2,408 | -0.68(-1.31%) |
Apr 07, 2022 | 51.77 | 52.03 | 51.55 | 51.89 | 2,100 | +0.35(+0.68%) |
Apr 06, 2022 | 51.95 | 51.95 | 51.31 | 51.55 | 4,577 | -0.73(-1.39%) |
Apr 05, 2022 | 53.36 | 53.36 | 52.16 | 52.27 | 2,162 | -0.94(-1.76%) |
Apr 04, 2022 | 53.00 | 53.24 | 52.92 | 53.21 | 3,326 | +0.45(+0.85%) |
Apr 01, 2022 | 52.63 | 52.76 | 52.37 | 52.76 | 6,622 | +0.20(+0.38%) |
Mar 31, 2022 | 52.83 | 53.06 | 52.55 | 52.55 | 15,070 | -0.33(-0.63%) |
Mar 30, 2022 | 53.25 | 53.26 | 52.80 | 52.89 | 2,063 | -0.27(-0.50%) |
Mar 29, 2022 | 53.06 | 53.15 | 52.69 | 53.15 | 5,667 | +0.33(+0.63%) |
Mar 28, 2022 | 53.03 | 53.03 | 52.48 | 52.82 | 6,318 | -0.10(-0.18%) |
Mar 25, 2022 | 52.77 | 52.92 | 52.48 | 52.92 | 2,049 | +0.03(+0.05%) |
Mar 24, 2022 | 52.26 | 52.89 | 52.21 | 52.89 | 28,376 | +0.81(+1.55%) |
Mar 23, 2022 | 52.42 | 52.55 | 51.86 | 52.08 | 8,657 | -0.39(-0.74%) |
Mar 22, 2022 | 51.93 | 52.55 | 51.52 | 52.47 | 5,531 | +0.89(+1.72%) |
Mar 21, 2022 | 51.46 | 51.70 | 51.21 | 51.59 | 5,331 | +0.22(+0.43%) |
Mar 18, 2022 | 50.83 | 51.37 | 50.83 | 51.37 | 5,569 | +0.72(+1.41%) |
Mar 17, 2022 | 49.77 | 50.71 | 49.77 | 50.65 | 19,156 | +1.19(+2.40%) |
Mar 16, 2022 | 49.45 | 49.47 | 48.33 | 49.47 | 4,710 | +0.65(+1.33%) |
Mar 15, 2022 | 48.17 | 48.82 | 48.17 | 48.82 | 7,214 | +0.87(+1.81%) |
Mar 14, 2022 | 49.33 | 49.33 | 47.76 | 47.95 | 3,081 | -1.18(-2.40%) |
Mar 11, 2022 | 50.38 | 50.38 | 49.13 | 49.13 | 6,290 | -0.85(-1.70%) |
Mar 10, 2022 | 49.80 | 49.55 | 49.97 | 4,018 | -0.10(-0.20%) | |
Mar 09, 2022 | 49.89 | 50.31 | 49.60 | 50.07 | 7,154 | +0.93(+1.89%) |
Mar 08, 2022 | 49.92 | 50.22 | 49.15 | 49.15 | 12,011 | -0.78(-1.57%) |
Mar 07, 2022 | 50.61 | 50.70 | 49.93 | 49.93 | 5,503 | -0.39(-0.78%) |
Mar 04, 2022 | 50.55 | 50.61 | 49.64 | 50.32 | 7,243 | -0.31(-0.62%) |
Mar 03, 2022 | 51.45 | 51.45 | 50.54 | 50.64 | 17,491 | -0.70(-1.37%) |
Mar 02, 2022 | 50.83 | 51.47 | 50.34 | 51.34 | 10,812 | +0.98(+1.95%) |
Mar 01, 2022 | 50.62 | 50.96 | 50.10 | 50.35 | 8,889 | -0.25(-0.49%) |
Feb 28, 2022 | 48.90 | 50.60 | 48.90 | 50.60 | 10,084 | +1.79(+3.66%) |
Feb 25, 2022 | 48.17 | 48.82 | 48.05 | 48.81 | 12,842 | +0.71(+1.48%) |
Feb 24, 2022 | 44.61 | 48.10 | 44.61 | 48.10 | 7,012 | +2.46(+5.40%) |
Feb 23, 2022 | 46.27 | 46.27 | 45.63 | 45.64 | 1,047 | -1.00(-2.14%) |
Feb 22, 2022 | 46.76 | 47.14 | 46.46 | 46.64 | 3,963 | -0.45(-0.95%) |
Feb 18, 2022 | 47.08 | 0 | -0.55(-1.17%) | |||
Feb 17, 2022 | 47.72 | 47.72 | 47.64 | 47.64 | 516 | -1.03(-2.12%) |
Feb 16, 2022 | 48.26 | 48.75 | 48.17 | 48.67 | 1,721 | +0.20(+0.42%) |
Feb 15, 2022 | 48.46 | 48.46 | 48.46 | 48.46 | 152 | +0.93(+1.95%) |
Feb 14, 2022 | 47.70 | 47.82 | 47.27 | 47.54 | 12,709 | -0.20(-0.41%) |
Feb 11, 2022 | 48.08 | 48.08 | 47.66 | 47.73 | 957 | -0.62(-1.27%) |
Feb 10, 2022 | 48.63 | 48.67 | 48.15 | 48.35 | 2,591 | -0.48(-0.97%) |
Feb 09, 2022 | 48.41 | 48.82 | 48.41 | 48.82 | 1,200 | +0.77(+1.59%) |
Feb 08, 2022 | 47.55 | 48.06 | 47.55 | 48.06 | 1,860 | +0.69(+1.45%) |
Feb 07, 2022 | 47.45 | 47.74 | 47.33 | 47.37 | 3,783 | +0.16(+0.33%) |
Feb 04, 2022 | 46.61 | 47.21 | 46.61 | 47.21 | 2,671 | +0.38(+0.81%) |
Feb 03, 2022 | 47.20 | 47.21 | 46.84 | 46.84 | 2,499 | -0.81(-1.70%) |
Feb 02, 2022 | 47.97 | 47.97 | 47.57 | 47.65 | 1,413 | -0.37(-0.76%) |
Feb 01, 2022 | 47.41 | 48.01 | 47.29 | 48.01 | 2,344 | +0.33(+0.70%) |
Jan 31, 2022 | 46.31 | 47.68 | 47.68 | 1,449 | +1.41(+3.05%) | |
Jan 28, 2022 | 45.46 | 46.27 | 45.19 | 46.27 | 1,162 | +0.62(+1.35%) |
Jan 27, 2022 | 46.82 | 47.14 | 45.62 | 45.65 | 3,925 | -0.83(-1.79%) |
Jan 26, 2022 | 47.34 | 48.00 | 46.44 | 46.49 | 5,901 | -0.50(-1.06%) |
Jan 25, 2022 | 47.25 | 47.53 | 46.55 | 46.98 | 6,318 | -1.27(-2.63%) |
Jan 24, 2022 | 46.73 | 48.25 | 45.88 | 48.25 | 17,667 | +0.46(+0.97%) |
Jan 21, 2022 | 48.32 | 48.53 | 47.78 | 47.78 | 4,994 | -0.71(-1.46%) |
Jan 20, 2022 | 49.65 | 49.71 | 48.49 | 48.49 | 3,923 | -0.24(-0.50%) |
Jan 19, 2022 | 49.39 | 49.39 | 48.73 | 48.73 | 5,749 | -0.23(-0.48%) |
Jan 18, 2022 | 49.43 | 49.43 | 48.97 | 48.97 | 2,325 | -0.85(-1.70%) |
Jan 14, 2022 | 49.82 | 0 | +0.16(+0.32%) | |||
Jan 13, 2022 | 50.58 | 50.58 | 49.66 | 49.66 | 2,979 | -0.89(-1.76%) |
Jan 12, 2022 | 51.52 | 51.52 | 50.55 | 50.55 | 2,658 | -0.53(-1.05%) |
Jan 11, 2022 | 50.65 | 51.12 | 50.32 | 51.08 | 1,735 | +0.61(+1.20%) |
Jan 10, 2022 | 49.43 | 50.48 | 49.43 | 50.48 | 3,202 | +0.03(+0.06%) |
Jan 07, 2022 | 50.85 | 50.86 | 50.45 | 50.45 | 3,155 | -0.18(-0.35%) |
Jan 06, 2022 | 50.33 | 51.12 | 50.33 | 50.63 | 2,137 | +0.06(+0.11%) |
Jan 05, 2022 | 51.97 | 51.97 | 50.57 | 50.57 | 3,577 | -1.50(-2.88%) |
Jan 04, 2022 | 52.63 | 52.63 | 51.71 | 52.07 | 3,813 | -0.19(-0.37%) |
Jan 03, 2022 | 52.11 | 52.26 | 52.10 | 52.26 | 420 | -0.04(-0.07%) |
Dec 31, 2021 | 52.62 | 52.66 | 52.30 | 52.30 | 1,196 | -0.23(-0.44%) |
Dec 30, 2021 | 52.64 | 52.97 | 52.53 | 52.53 | 7,519 | +0.09(+0.16%) |
Dec 29, 2021 | 52.52 | 52.52 | 52.38 | 52.45 | 2,349 | -0.08(-0.14%) |
Dec 28, 2021 | 52.84 | 52.84 | 52.41 | 52.52 | 6,409 | -0.14(-0.27%) |
Dec 27, 2021 | 52.56 | 52.67 | 52.51 | 52.67 | 5,565 | +0.49(+0.95%) |
Dec 23, 2021 | 51.60 | 52.25 | 51.60 | 52.17 | 3,655 | +0.59(+1.14%) |
Dec 22, 2021 | 51.37 | 51.58 | 51.37 | 51.58 | 3,170 | +0.24(+0.46%) |
Dec 21, 2021 | 50.59 | 51.35 | 50.59 | 51.35 | 3,887 | +1.32(+2.64%) |
Dec 20, 2021 | 49.80 | 50.13 | 49.51 | 50.03 | 4,571 | -0.64(-1.25%) |
Dec 17, 2021 | 50.07 | 50.80 | 49.66 | 50.66 | 4,987 | +0.43(+0.86%) |
Dec 16, 2021 | 51.16 | 51.16 | 50.23 | 50.23 | 4,174 | -0.90(-1.75%) |
Dec 15, 2021 | 49.93 | 51.13 | 49.84 | 51.13 | 1,872 | +1.27(+2.54%) |
Dec 14, 2021 | 50.13 | 50.13 | 49.53 | 49.86 | 1,728 | -0.70(-1.39%) |
Dec 13, 2021 | 50.77 | 50.83 | 50.35 | 50.56 | 4,354 | -0.23(-0.44%) |
Dec 10, 2021 | 51.03 | 51.19 | 50.69 | 50.78 | 4,251 | +0.06(+0.12%) |
Dec 09, 2021 | 51.05 | 51.05 | 50.72 | 50.72 | 847 | -0.62(-1.21%) |
Dec 08, 2021 | 51.14 | 51.39 | 50.75 | 51.35 | 3,659 | +0.51(+1.01%) |
Dec 07, 2021 | 51.03 | 51.13 | 50.81 | 50.83 | 1,461 | +1.02(+2.05%) |
Dec 06, 2021 | 49.59 | 49.81 | 48.93 | 49.81 | 3,523 | +0.43(+0.88%) |
Dec 03, 2021 | 50.50 | 50.50 | 48.92 | 49.38 | 2,408 | -0.88(-1.75%) |
Dec 02, 2021 | 49.47 | 50.33 | 49.47 | 50.26 | 5,880 | +0.93(+1.89%) |
Dec 01, 2021 | 51.23 | 51.23 | 49.33 | 49.33 | 2,193 | -1.38(-2.73%) |
Nov 30, 2021 | 51.59 | 51.59 | 50.44 | 50.71 | 3,304 | -1.09(-2.10%) |
Nov 29, 2021 | 51.42 | 51.96 | 51.42 | 51.80 | 4,218 | +0.38(+0.74%) |
Nov 26, 2021 | 51.80 | 51.80 | 51.21 | 51.42 | 1,895 | -1.33(-2.53%) |
Nov 24, 2021 | 52.68 | 52.75 | 52.47 | 52.75 | 379 | +0.38(+0.73%) |
Nov 23, 2021 | 52.64 | 52.64 | 51.96 | 52.37 | 1,928 | -0.33(-0.63%) |
Nov 22, 2021 | 54.12 | 54.12 | 52.70 | 52.70 | 6,289 | -0.93(-1.73%) |
Nov 19, 2021 | 54.20 | 54.20 | 53.63 | 53.63 | 5,012 | -0.47(-0.88%) |
Nov 18, 2021 | 54.82 | 54.10 | 54.10 | 54.10 | 621 | -0.53(-0.98%) |
Nov 17, 2021 | 54.51 | 54.64 | 54.36 | 54.64 | 5,488 | +0.06(+0.10%) |
Nov 16, 2021 | 54.46 | 54.59 | 54.46 | 54.58 | 565 | +0.06(+0.12%) |
Nov 15, 2021 | 54.57 | 54.54 | 54.52 | 54.52 | 2,356 | -0.46(-0.84%) |
Nov 12, 2021 | 54.81 | 54.98 | 54.81 | 54.98 | 1,068 | +0.30(+0.56%) |
Nov 11, 2021 | 54.97 | 54.97 | 54.68 | 54.68 | 1,430 | +0.07(+0.13%) |
Nov 10, 2021 | 55.41 | 54.58 | 54.61 | 1,977 | -0.96(-1.73%) | |
Nov 09, 2021 | 55.29 | 55.69 | 55.29 | 55.57 | 8,275 | -0.20(-0.36%) |
Nov 08, 2021 | 55.81 | 55.94 | 55.68 | 55.77 | 3,183 | +0.26(+0.47%) |
Nov 05, 2021 | 55.44 | 55.62 | 55.33 | 55.51 | 1,264 | +0.67(+1.23%) |
Nov 04, 2021 | 54.89 | 54.89 | 54.72 | 54.83 | 692 | +0.36(+0.66%) |
Nov 03, 2021 | 54.01 | 54.52 | 53.64 | 54.47 | 9,001 | +0.62(+1.15%) |
Nov 02, 2021 | 53.95 | 54.02 | 53.52 | 53.85 | 9,299 | +0.05(+0.09%) |
Nov 01, 2021 | 53.70 | 53.80 | 53.40 | 53.80 | 9,373 | +0.33(+0.61%) |
Oct 29, 2021 | 53.39 | 53.48 | 53.23 | 53.48 | 1,247 | +0.69(+1.31%) |
Oct 28, 2021 | 52.82 | 52.82 | 52.75 | 52.79 | 483 | +0.54(+1.03%) |
Oct 27, 2021 | 52.92 | 52.92 | 52.25 | 52.25 | 1,464 | -0.59(-1.12%) |
Oct 26, 2021 | 53.67 | 52.84 | 52.84 | 1,547 | -0.66(-1.23%) | |
Oct 25, 2021 | 53.86 | 53.86 | 53.50 | 53.50 | 1,993 | +0.16(+0.30%) |
Oct 22, 2021 | 53.52 | 53.52 | 53.32 | 53.34 | 1,436 | -0.14(-0.25%) |
Oct 21, 2021 | 53.21 | 53.48 | 53.18 | 53.48 | 770 | +0.28(+0.52%) |
Oct 20, 2021 | 53.16 | 53.32 | 53.15 | 53.20 | 1,454 | +0.23(+0.44%) |
Oct 19, 2021 | 52.75 | 53.02 | 52.60 | 52.97 | 3,111 | +0.25(+0.47%) |
Oct 18, 2021 | 52.44 | 52.72 | 52.44 | 52.72 | 702 | +0.13(+0.25%) |
Oct 15, 2021 | 52.92 | 52.92 | 52.59 | 52.59 | 1,468 | +0.21(+0.40%) |
Oct 14, 2021 | 52.26 | 52.38 | 52.26 | 52.38 | 1,727 | +0.67(+1.29%) |
Oct 13, 2021 | 51.57 | 51.76 | 51.30 | 51.72 | 2,334 | +0.44(+0.85%) |
Oct 12, 2021 | 51.01 | 51.38 | 51.01 | 51.28 | 1,880 | +0.22(+0.42%) |
Oct 11, 2021 | 51.07 | 51.07 | 51.07 | 51.07 | 54 | -0.12(-0.23%) |
Oct 08, 2021 | 51.29 | 51.43 | 51.19 | 51.19 | 281 | -0.21(-0.41%) |
Oct 07, 2021 | 51.40 | 51.40 | 51.40 | 51.40 | 186 | +0.78(+1.55%) |
Oct 06, 2021 | 50.15 | 50.61 | 50.02 | 50.61 | 1,114 | +0.21(+0.42%) |
Oct 05, 2021 | 50.13 | 50.46 | 50.13 | 50.40 | 1,801 | +0.39(+0.79%) |
Oct 04, 2021 | 50.55 | 50.82 | 49.76 | 50.01 | 3,959 | -0.81(-1.59%) |
Oct 01, 2021 | 50.06 | 50.92 | 49.95 | 50.82 | 1,392 | +0.66(+1.32%) |
Sep 30, 2021 | 50.74 | 50.85 | 50.11 | 50.16 | 2,224 | -0.21(-0.41%) |
Sep 29, 2021 | 50.72 | 50.72 | 50.36 | 50.36 | 2,026 | -0.06(-0.12%) |
Sep 28, 2021 | 51.18 | 51.18 | 50.42 | 50.42 | 2,072 | -1.22(-2.36%) |
Sep 27, 2021 | 51.78 | 51.78 | 51.64 | 51.64 | 20,780 | -0.14(-0.28%) |
Sep 24, 2021 | 51.82 | 51.82 | 51.72 | 51.78 | 809 | +0.04(+0.08%) |
Sep 23, 2021 | 51.16 | 51.81 | 51.16 | 51.74 | 2,763 | +0.85(+1.67%) |
Sep 22, 2021 | 50.63 | 51.10 | 50.63 | 50.89 | 6,390 | +0.64(+1.27%) |
Sep 21, 2021 | 50.94 | 50.94 | 50.25 | 50.25 | 13,783 | -0.15(-0.31%) |
Sep 20, 2021 | 50.46 | 50.58 | 49.84 | 50.41 | 9,153 | -0.98(-1.91%) |
Sep 17, 2021 | 51.84 | 51.84 | 51.39 | 51.39 | 1,258 | -0.34(-0.66%) |
Sep 16, 2021 | 51.66 | 51.80 | 51.61 | 51.73 | 3,860 | -0.11(-0.21%) |
Sep 15, 2021 | 51.38 | 51.84 | 51.38 | 51.84 | 1,455 | +0.37(+0.71%) |
Sep 14, 2021 | 52.38 | 52.38 | 51.43 | 51.48 | 4,872 | -0.56(-1.07%) |
Sep 13, 2021 | 51.94 | 52.11 | 51.58 | 52.03 | 7,989 | +0.31(+0.60%) |
Sep 10, 2021 | 51.85 | 51.85 | 51.72 | 51.72 | 1,013 | -0.58(-1.11%) |
Sep 09, 2021 | 52.27 | 52.60 | 52.27 | 52.30 | 2,139 | +0.01(+0.02%) |
Sep 08, 2021 | 52.60 | 52.62 | 52.29 | 52.29 | 4,708 | -0.53(-1.00%) |
Sep 07, 2021 | 52.90 | 52.90 | 52.82 | 52.82 | 2,162 | -0.57(-1.06%) |
Sep 03, 2021 | 53.43 | 53.44 | 53.38 | 53.38 | 1,071 | +0.10(+0.20%) |
Sep 02, 2021 | 52.99 | 53.39 | 52.99 | 53.28 | 2,275 | +0.38(+0.72%) |
Sep 01, 2021 | 53.09 | 53.09 | 52.90 | 52.90 | 1,079 | -0.02(-0.05%) |
Aug 31, 2021 | 52.95 | 52.95 | 52.87 | 52.92 | 1,275 | -0.08(-0.15%) |
Aug 30, 2021 | 52.85 | 53.06 | 52.85 | 53.01 | 2,786 | +0.14(+0.27%) |
Aug 27, 2021 | 52.10 | 52.95 | 52.10 | 52.86 | 5,054 | +0.78(+1.51%) |
Aug 26, 2021 | 52.24 | 52.36 | 52.07 | 52.08 | 4,068 | -0.11(-0.21%) |
Aug 25, 2021 | 52.22 | 52.33 | 52.13 | 52.19 | 2,099 | +0.35(+0.68%) |
Aug 24, 2021 | 51.65 | 51.84 | 51.65 | 51.83 | 134,023 | +0.83(+1.62%) |
Aug 23, 2021 | 50.79 | 51.01 | 50.79 | 51.01 | 5,564 | +0.81(+1.62%) |
Aug 20, 2021 | 49.74 | 50.20 | 49.74 | 50.20 | 1,877 | +0.61(+1.23%) |
Aug 19, 2021 | 49.36 | 49.95 | 49.36 | 49.59 | 3,030 | -0.35(-0.69%) |
Aug 18, 2021 | 50.29 | 50.44 | 49.94 | 49.94 | 10,646 | -0.30(-0.59%) |
Aug 17, 2021 | 50.28 | 50.33 | 50.04 | 50.23 | 2,119 | -0.52(-1.03%) |
Aug 16, 2021 | 50.57 | 50.81 | 50.50 | 50.75 | 6,407 | -0.40(-0.78%) |
Aug 13, 2021 | 51.38 | 51.38 | 51.15 | 51.15 | 3,753 | -0.30(-0.58%) |
Aug 12, 2021 | 51.41 | 51.45 | 51.41 | 51.45 | 518 | +0.29(+0.56%) |
Aug 11, 2021 | 51.12 | 51.17 | 51.03 | 51.17 | 3,356 | +0.02(+0.03%) |
Aug 10, 2021 | 51.30 | 51.30 | 51.15 | 51.15 | 1,108 | -0.10(-0.20%) |
Aug 09, 2021 | 51.30 | 51.35 | 51.25 | 51.25 | 1,032 | +0.02(+0.03%) |
Aug 06, 2021 | 51.21 | 51.27 | 51.21 | 51.23 | 1,445 | -0.09(-0.18%) |
Aug 05, 2021 | 51.09 | 51.33 | 51.09 | 51.33 | 2,032 | +0.14(+0.27%) |
Aug 04, 2021 | 51.36 | 51.42 | 51.06 | 51.19 | 2,703 | -0.50(-0.97%) |
Aug 03, 2021 | 51.68 | 51.69 | 51.38 | 51.69 | 2,104 | -0.14(-0.27%) |
Aug 02, 2021 | 52.24 | 52.24 | 51.83 | 51.83 | 1,381 | +0.06(+0.12%) |
Jul 30, 2021 | 51.94 | 52.18 | 51.77 | 51.77 | 743 | -0.33(-0.63%) |
Jul 29, 2021 | 52.09 | 52.29 | 52.07 | 52.09 | 2,557 | +0.35(+0.67%) |
Jul 28, 2021 | 51.34 | 51.90 | 51.34 | 51.75 | 8,868 | +0.74(+1.46%) |
Jul 27, 2021 | 50.81 | 51.00 | 50.70 | 51.00 | 1,855 | -0.26(-0.50%) |
Jul 26, 2021 | 51.37 | 51.37 | 51.25 | 51.26 | 2,389 | -0.17(-0.33%) |
Jul 23, 2021 | 51.49 | 51.49 | 51.21 | 51.43 | 3,146 | +0.41(+0.81%) |
Jul 22, 2021 | 51.20 | 51.20 | 51.01 | 51.02 | 9,264 | -0.18(-0.35%) |
Jul 21, 2021 | 50.89 | 51.24 | 50.89 | 51.20 | 4,188 | +0.60(+1.18%) |
Jul 20, 2021 | 50.24 | 50.78 | 50.24 | 50.60 | 1,044 | +1.46(+2.97%) |
Jul 19, 2021 | 49.25 | 49.25 | 48.80 | 49.14 | 3,030 | -0.70(-1.40%) |
Jul 16, 2021 | 50.42 | 50.42 | 49.82 | 49.84 | 4,830 | -0.22(-0.45%) |
Jul 15, 2021 | 50.40 | 50.40 | 49.97 | 50.06 | 1,973 | -0.48(-0.95%) |
Jul 14, 2021 | 51.55 | 51.55 | 50.54 | 50.54 | 1,950 | -0.50(-0.98%) |
Jul 13, 2021 | 51.37 | 51.43 | 51.04 | 51.04 | 4,456 | -0.49(-0.95%) |
Jul 12, 2021 | 51.48 | 51.53 | 51.31 | 51.53 | 1,361 | -0.16(-0.31%) |
Jul 09, 2021 | 51.19 | 51.70 | 51.18 | 51.69 | 5,829 | +0.72(+1.42%) |
Jul 08, 2021 | 50.61 | 51.23 | 50.51 | 50.97 | 6,627 | -0.37(-0.71%) |
Jul 07, 2021 | 51.45 | 51.45 | 50.85 | 51.33 | 2,625 | -0.01(-0.02%) |
Jul 06, 2021 | 50.92 | 51.34 | 50.92 | 51.34 | 616 | +0.07(+0.13%) |
Jul 02, 2021 | 51.63 | 51.63 | 51.24 | 51.28 | 6,894 | -0.18(-0.35%) |
Jul 01, 2021 | 51.81 | 51.81 | 51.29 | 51.45 | 9,384 | -0.00(-0.00%) |
Jun 30, 2021 | 51.51 | 51.64 | 51.41 | 51.45 | 7,912 | -0.39(-0.75%) |
Jun 29, 2021 | 52.18 | 52.18 | 51.83 | 51.84 | 1,454 | -0.13(-0.25%) |
Jun 28, 2021 | 52.39 | 52.39 | 51.79 | 51.97 | 5,590 | -0.17(-0.33%) |
Jun 25, 2021 | 52.11 | 52.15 | 52.05 | 52.14 | 3,333 | +0.19(+0.37%) |
Jun 24, 2021 | 51.88 | 51.95 | 51.88 | 51.95 | 820 | +0.15(+0.28%) |
Jun 23, 2021 | 51.94 | 51.94 | 51.79 | 51.80 | 664 | -0.10(-0.18%) |
Jun 22, 2021 | 51.67 | 51.90 | 51.56 | 51.90 | 1,721 | +0.16(+0.30%) |
Jun 21, 2021 | 51.34 | 51.81 | 51.26 | 51.74 | 3,938 | +0.25(+0.48%) |
Jun 18, 2021 | 51.99 | 52.04 | 51.49 | 51.49 | 1,591 | -0.86(-1.65%) |
Jun 17, 2021 | 52.36 | 52.40 | 52.22 | 52.36 | 4,023 | +0.01(+0.01%) |
Jun 16, 2021 | 52.50 | 52.50 | 52.08 | 52.35 | 1,829 | +0.08(+0.16%) |
Jun 15, 2021 | 52.35 | 52.38 | 52.27 | 52.27 | 957 | -0.03(-0.06%) |
Jun 14, 2021 | 52.23 | 52.30 | 52.22 | 52.30 | 2,630 | +0.08(+0.14%) |
Jun 11, 2021 | 52.21 | 52.23 | 52.20 | 52.23 | 912 | +0.27(+0.51%) |
Jun 10, 2021 | 51.67 | 51.99 | 51.67 | 51.96 | 2,610 | +0.67(+1.30%) |
Jun 09, 2021 | 51.78 | 51.78 | 51.29 | 51.29 | 1,358 | -0.33(-0.63%) |
Jun 08, 2021 | 51.50 | 51.64 | 51.35 | 51.62 | 4,280 | +0.44(+0.85%) |
Jun 07, 2021 | 51.16 | 51.19 | 51.09 | 51.19 | 1,926 | +0.16(+0.31%) |
Jun 04, 2021 | 50.77 | 51.03 | 50.77 | 51.03 | 1,884 | +0.61(+1.22%) |
Jun 03, 2021 | 50.65 | 50.65 | 50.19 | 50.41 | 2,374 | -0.42(-0.83%) |
Jun 02, 2021 | 50.95 | 50.95 | 50.77 | 50.83 | 2,541 | +0.02(+0.05%) |