Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.92 | 50.89 | 50.84 | 100,931 | +0.73(+1.45%) | |
Jan 28, 2022 | 49.59 | 50.17 | 48.76 | 50.12 | 175,585 | +0.43(+0.86%) |
Jan 27, 2022 | 50.66 | 51.07 | 49.40 | 49.69 | 118,771 | -0.57(-1.13%) |
Jan 26, 2022 | 51.24 | 51.75 | 49.90 | 50.26 | 127,565 | -0.50(-0.99%) |
Jan 25, 2022 | 50.73 | 51.16 | 49.76 | 50.77 | 159,120 | -0.74(-1.45%) |
Jan 24, 2022 | 50.37 | 51.52 | 49.55 | 51.51 | 516,560 | +0.44(+0.87%) |
Jan 21, 2022 | 51.51 | 52.10 | 50.98 | 51.07 | 179,581 | -0.60(-1.16%) |
Jan 20, 2022 | 52.54 | 53.11 | 51.61 | 51.67 | 226,942 | -0.66(-1.26%) |
Jan 19, 2022 | 53.13 | 53.20 | 52.32 | 52.32 | 73,100 | -0.66(-1.24%) |
Jan 18, 2022 | 53.28 | 53.28 | 52.79 | 52.98 | 91,061 | -0.76(-1.42%) |
Jan 14, 2022 | 53.75 | 0 | -0.31(-0.57%) | |||
Jan 13, 2022 | 54.28 | 54.61 | 53.92 | 54.05 | 122,423 | +0.02(+0.04%) |
Jan 12, 2022 | 54.22 | 54.36 | 53.87 | 54.04 | 70,995 | +0.10(+0.18%) |
Jan 11, 2022 | 53.68 | 53.99 | 53.11 | 53.94 | 103,664 | +0.37(+0.69%) |
Jan 10, 2022 | 53.83 | 53.93 | 53.07 | 53.57 | 106,494 | -0.54(-1.00%) |
Jan 07, 2022 | 54.41 | 54.55 | 54.07 | 54.11 | 90,335 | -0.25(-0.46%) |
Jan 06, 2022 | 54.28 | 54.58 | 54.14 | 54.36 | 81,966 | +0.14(+0.27%) |
Jan 05, 2022 | 55.07 | 55.28 | 54.19 | 54.22 | 171,002 | -0.74(-1.35%) |
Jan 04, 2022 | 54.30 | 55.07 | 54.30 | 54.96 | 163,957 | +0.94(+1.74%) |
Jan 03, 2022 | 54.45 | 54.65 | 53.72 | 54.03 | 201,086 | -0.31(-0.57%) |
Dec 31, 2021 | 54.03 | 54.57 | 54.00 | 54.34 | 44,083 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.60 | 54.11 | 54.14 | 40,205 | -0.18(-0.33%) |
Dec 29, 2021 | 54.23 | 54.43 | 54.13 | 54.32 | 67,758 | +0.11(+0.20%) |
Dec 28, 2021 | 54.09 | 54.40 | 54.09 | 54.22 | 54,087 | +0.13(+0.23%) |
Dec 27, 2021 | 53.62 | 54.09 | 53.50 | 54.09 | 37,281 | +0.59(+1.10%) |
Dec 23, 2021 | 53.12 | 53.65 | 53.12 | 53.50 | 44,049 | +0.62(+1.17%) |
Dec 22, 2021 | 52.58 | 52.88 | 52.58 | 52.88 | 58,004 | +0.23(+0.44%) |
Dec 21, 2021 | 51.94 | 52.69 | 51.94 | 52.65 | 154,716 | +1.19(+2.31%) |
Dec 20, 2021 | 51.68 | 51.90 | 51.01 | 51.46 | 136,118 | -0.96(-1.83%) |
Dec 17, 2021 | 53.06 | 53.20 | 52.36 | 52.42 | 52,851 | -0.74(-1.39%) |
Dec 16, 2021 | 53.69 | 53.84 | 52.96 | 53.16 | 116,408 | -0.14(-0.27%) |
Dec 15, 2021 | 52.88 | 53.37 | 52.52 | 53.31 | 81,614 | +0.51(+0.97%) |
Dec 14, 2021 | 53.07 | 53.49 | 52.61 | 52.80 | 145,954 | -0.52(-0.98%) |
Dec 13, 2021 | 53.85 | 53.85 | 53.26 | 53.32 | 99,626 | -0.56(-1.04%) |
Dec 10, 2021 | 54.07 | 54.07 | 53.68 | 53.88 | 109,019 | +0.10(+0.18%) |
Dec 09, 2021 | 53.86 | 54.07 | 53.74 | 53.78 | 107,762 | -0.35(-0.64%) |
Dec 08, 2021 | 54.03 | 54.18 | 53.85 | 54.13 | 129,879 | +0.20(+0.38%) |
Dec 07, 2021 | 53.78 | 54.41 | 53.78 | 53.92 | 169,957 | +0.58(+1.08%) |
Dec 06, 2021 | 52.84 | 53.63 | 52.68 | 53.34 | 281,905 | +0.88(+1.67%) |
Dec 03, 2021 | 52.80 | 52.86 | 51.92 | 52.47 | 67,754 | -0.19(-0.37%) |
Dec 02, 2021 | 51.45 | 52.81 | 51.40 | 52.66 | 98,049 | +1.47(+2.88%) |
Dec 01, 2021 | 52.79 | 52.95 | 51.17 | 51.19 | 68,336 | -0.65(-1.25%) |
Nov 30, 2021 | 52.97 | 53.05 | 51.83 | 51.83 | 281,468 | -1.59(-2.98%) |
Nov 29, 2021 | 53.96 | 53.96 | 53.07 | 53.42 | 54,676 | +0.11(+0.20%) |
Nov 26, 2021 | 53.59 | 53.61 | 52.93 | 53.32 | 72,295 | -1.50(-2.74%) |
Nov 24, 2021 | 54.82 | 54.92 | 54.62 | 54.82 | 100,675 | -0.07(-0.13%) |
Nov 23, 2021 | 54.90 | 55.05 | 54.58 | 54.89 | 37,385 | +0.08(+0.14%) |
Nov 22, 2021 | 54.95 | 55.31 | 54.78 | 54.81 | 101,654 | +0.09(+0.16%) |
Nov 19, 2021 | 54.85 | 54.99 | 54.66 | 54.72 | 77,188 | -0.21(-0.39%) |
Nov 18, 2021 | 55.25 | 54.96 | 54.90 | 54.94 | 44,138 | -0.17(-0.31%) |
Nov 17, 2021 | 55.35 | 55.39 | 54.90 | 55.11 | 57,235 | -0.28(-0.50%) |
Nov 16, 2021 | 55.35 | 55.69 | 55.24 | 55.39 | 58,782 | +0.14(+0.26%) |
Nov 15, 2021 | 55.53 | 55.53 | 55.19 | 55.24 | 55,300 | -0.02(-0.03%) |
Nov 12, 2021 | 54.96 | 55.33 | 54.86 | 55.26 | 97,635 | +0.45(+0.83%) |
Nov 11, 2021 | 55.08 | 55.08 | 54.76 | 54.81 | 41,182 | -0.09(-0.16%) |
Nov 10, 2021 | 55.12 | 54.90 | 62,476 | -0.35(-0.63%) | ||
Nov 09, 2021 | 55.22 | 55.34 | 54.99 | 55.24 | 75,658 | +0.09(+0.16%) |
Nov 08, 2021 | 55.36 | 55.49 | 54.97 | 55.16 | 105,546 | +0.25(+0.46%) |
Nov 05, 2021 | 54.83 | 55.21 | 54.68 | 54.91 | 56,751 | +0.57(+1.05%) |
Nov 04, 2021 | 54.18 | 54.50 | 54.18 | 54.34 | 35,689 | +0.23(+0.43%) |
Nov 03, 2021 | 53.92 | 54.14 | 53.62 | 54.11 | 102,732 | +0.01(+0.02%) |
Nov 02, 2021 | 53.98 | 54.17 | 53.79 | 54.10 | 73,620 | +0.19(+0.36%) |
Nov 01, 2021 | 53.72 | 53.94 | 53.59 | 53.90 | 61,852 | +0.38(+0.70%) |
Oct 29, 2021 | 53.41 | 53.70 | 53.41 | 53.53 | 55,649 | +0.02(+0.04%) |
Oct 28, 2021 | 52.83 | 53.51 | 52.83 | 53.51 | 122,089 | +0.80(+1.52%) |
Oct 27, 2021 | 53.61 | 53.52 | 52.71 | 52.71 | 57,167 | -0.77(-1.44%) |
Oct 26, 2021 | 53.88 | 53.48 | 53.48 | 46,519 | -0.34(-0.63%) | |
Oct 25, 2021 | 53.63 | 54.01 | 53.44 | 53.82 | 57,945 | +0.24(+0.45%) |
Oct 22, 2021 | 53.53 | 53.81 | 53.47 | 53.58 | 177,540 | +0.13(+0.25%) |
Oct 21, 2021 | 53.27 | 53.48 | 53.09 | 53.44 | 39,615 | +0.18(+0.34%) |
Oct 20, 2021 | 52.98 | 53.35 | 52.90 | 53.26 | 42,550 | +0.26(+0.50%) |
Oct 19, 2021 | 52.97 | 53.04 | 52.71 | 53.00 | 47,644 | +0.28(+0.53%) |
Oct 18, 2021 | 52.34 | 52.72 | 52.20 | 52.72 | 168,201 | +0.13(+0.26%) |
Oct 15, 2021 | 52.54 | 52.88 | 52.48 | 52.58 | 61,621 | +0.43(+0.83%) |
Oct 14, 2021 | 51.66 | 52.18 | 51.61 | 52.15 | 45,959 | +0.93(+1.81%) |
Oct 13, 2021 | 51.18 | 51.37 | 50.71 | 51.22 | 63,161 | +0.14(+0.26%) |
Oct 12, 2021 | 51.22 | 51.41 | 50.97 | 51.09 | 65,443 | -0.08(-0.15%) |
Oct 11, 2021 | 51.47 | 51.83 | 51.16 | 51.17 | 75,295 | -0.40(-0.77%) |
Oct 08, 2021 | 51.64 | 51.71 | 51.42 | 51.56 | 56,350 | -0.06(-0.11%) |
Oct 07, 2021 | 51.50 | 51.93 | 51.50 | 51.62 | 97,406 | +0.51(+1.00%) |
Oct 06, 2021 | 50.40 | 51.13 | 50.20 | 51.11 | 143,191 | +0.20(+0.40%) |
Oct 05, 2021 | 50.52 | 51.15 | 50.33 | 50.91 | 181,777 | +0.51(+1.01%) |
Oct 04, 2021 | 50.67 | 50.86 | 50.13 | 50.40 | 67,968 | -0.36(-0.70%) |
Oct 01, 2021 | 50.32 | 50.99 | 49.91 | 50.75 | 45,255 | +0.73(+1.46%) |
Sep 30, 2021 | 51.14 | 51.14 | 50.05 | 50.02 | 63,896 | -0.96(-1.89%) |
Sep 29, 2021 | 51.16 | 51.21 | 50.95 | 50.98 | 50,082 | +0.04(+0.08%) |
Sep 28, 2021 | 51.48 | 51.58 | 50.86 | 50.94 | 72,247 | -0.68(-1.33%) |
Sep 27, 2021 | 51.50 | 52.01 | 51.50 | 51.63 | 116,425 | +0.16(+0.32%) |
Sep 24, 2021 | 51.25 | 51.57 | 51.25 | 51.47 | 35,973 | +0.06(+0.12%) |
Sep 23, 2021 | 50.85 | 51.66 | 50.85 | 51.40 | 65,263 | +0.80(+1.57%) |
Sep 22, 2021 | 50.31 | 50.95 | 50.31 | 50.61 | 58,544 | +0.45(+0.90%) |
Sep 21, 2021 | 50.61 | 50.61 | 49.91 | 50.15 | 115,148 | -0.17(-0.34%) |
Sep 20, 2021 | 50.07 | 50.41 | 49.78 | 50.33 | 157,019 | -0.63(-1.23%) |
Sep 17, 2021 | 51.38 | 51.38 | 50.90 | 50.95 | 120,118 | -0.47(-0.91%) |
Sep 16, 2021 | 51.80 | 51.81 | 51.35 | 51.42 | 68,170 | -0.32(-0.61%) |
Sep 15, 2021 | 51.24 | 51.86 | 51.20 | 51.74 | 61,922 | +0.52(+1.01%) |
Sep 14, 2021 | 52.09 | 52.09 | 51.13 | 51.22 | 73,370 | -0.66(-1.28%) |
Sep 13, 2021 | 52.09 | 52.19 | 51.56 | 51.88 | 66,474 | +0.13(+0.26%) |
Sep 10, 2021 | 52.26 | 52.37 | 51.74 | 51.75 | 50,016 | -0.24(-0.46%) |
Sep 09, 2021 | 52.16 | 52.46 | 51.88 | 51.99 | 59,880 | -0.28(-0.53%) |
Sep 08, 2021 | 52.09 | 52.33 | 51.89 | 52.27 | 74,607 | +0.00(+0.00%) |
Sep 07, 2021 | 53.02 | 53.02 | 52.24 | 52.27 | 156,705 | -0.82(-1.54%) |
Sep 03, 2021 | 53.30 | 53.32 | 53.05 | 53.08 | 38,263 | -0.30(-0.56%) |
Sep 02, 2021 | 53.05 | 53.43 | 53.05 | 53.38 | 64,075 | +0.55(+1.04%) |
Sep 01, 2021 | 53.02 | 53.08 | 52.61 | 52.83 | 224,748 | -0.14(-0.27%) |
Aug 31, 2021 | 53.17 | 53.20 | 52.85 | 52.98 | 267,587 | -0.19(-0.36%) |
Aug 30, 2021 | 53.34 | 53.38 | 53.05 | 53.17 | 50,459 | -0.06(-0.11%) |
Aug 27, 2021 | 52.96 | 53.30 | 52.96 | 53.23 | 144,720 | +0.49(+0.93%) |
Aug 26, 2021 | 53.03 | 53.03 | 52.63 | 52.74 | 50,624 | -0.26(-0.49%) |
Aug 25, 2021 | 52.71 | 53.16 | 52.57 | 53.00 | 91,393 | +0.37(+0.69%) |
Aug 24, 2021 | 52.52 | 52.82 | 52.52 | 52.63 | 235,190 | +0.24(+0.46%) |
Aug 23, 2021 | 52.23 | 52.53 | 52.16 | 52.39 | 81,772 | +0.46(+0.89%) |
Aug 20, 2021 | 51.76 | 52.06 | 51.66 | 51.93 | 77,984 | +0.21(+0.41%) |
Aug 19, 2021 | 51.66 | 52.04 | 51.40 | 51.72 | 113,089 | -0.39(-0.76%) |
Aug 18, 2021 | 52.41 | 52.73 | 52.09 | 52.11 | 52,405 | -0.55(-1.04%) |
Aug 17, 2021 | 52.90 | 52.90 | 52.19 | 52.66 | 65,006 | -0.56(-1.05%) |
Aug 16, 2021 | 53.05 | 53.25 | 52.61 | 53.22 | 62,844 | +0.06(+0.12%) |
Aug 13, 2021 | 53.42 | 53.42 | 53.11 | 53.16 | 61,444 | -0.22(-0.41%) |
Aug 12, 2021 | 53.54 | 53.55 | 53.14 | 53.37 | 60,752 | -0.06(-0.11%) |
Aug 11, 2021 | 52.99 | 53.46 | 52.77 | 53.43 | 101,951 | +0.62(+1.18%) |
Aug 10, 2021 | 52.45 | 52.92 | 52.35 | 52.80 | 90,879 | +0.49(+0.94%) |
Aug 09, 2021 | 52.39 | 52.43 | 52.07 | 52.31 | 52,272 | -0.20(-0.38%) |
Aug 06, 2021 | 52.53 | 52.66 | 52.43 | 52.52 | 31,389 | +0.25(+0.48%) |
Aug 05, 2021 | 52.13 | 52.47 | 52.11 | 52.27 | 60,011 | +0.30(+0.57%) |
Aug 04, 2021 | 52.37 | 52.60 | 51.97 | 51.97 | 63,192 | -0.78(-1.48%) |
Aug 03, 2021 | 52.17 | 52.75 | 51.81 | 52.75 | 270,908 | +0.64(+1.24%) |
Aug 02, 2021 | 52.61 | 53.12 | 52.06 | 52.10 | 86,129 | -0.35(-0.66%) |
Jul 30, 2021 | 52.31 | 52.52 | 52.29 | 52.45 | 56,600 | -0.04(-0.07%) |
Jul 29, 2021 | 52.42 | 52.68 | 52.26 | 52.49 | 43,209 | +0.42(+0.81%) |
Jul 28, 2021 | 52.23 | 52.31 | 51.74 | 52.06 | 151,637 | -0.03(-0.06%) |
Jul 27, 2021 | 52.07 | 52.30 | 51.80 | 52.09 | 47,989 | -0.28(-0.53%) |
Jul 26, 2021 | 52.30 | 52.48 | 52.14 | 52.37 | 42,539 | -0.04(-0.07%) |
Jul 23, 2021 | 52.33 | 52.46 | 52.12 | 52.41 | 62,062 | +0.29(+0.55%) |
Jul 22, 2021 | 52.45 | 52.45 | 52.03 | 52.12 | 106,797 | -0.27(-0.51%) |
Jul 21, 2021 | 52.10 | 52.54 | 52.10 | 52.39 | 108,342 | +0.52(+1.00%) |
Jul 20, 2021 | 50.57 | 51.95 | 50.57 | 51.87 | 95,271 | +1.44(+2.86%) |
Jul 19, 2021 | 50.64 | 50.84 | 49.95 | 50.43 | 312,336 | -1.04(-2.02%) |
Jul 16, 2021 | 52.17 | 52.17 | 51.42 | 51.47 | 57,797 | -0.48(-0.92%) |
Jul 15, 2021 | 51.56 | 52.11 | 51.51 | 51.95 | 41,644 | +0.07(+0.13%) |
Jul 14, 2021 | 52.17 | 52.29 | 51.76 | 51.88 | 38,303 | -0.12(-0.24%) |
Jul 13, 2021 | 52.39 | 52.47 | 52.01 | 52.01 | 53,757 | -0.54(-1.02%) |
Jul 12, 2021 | 52.33 | 52.57 | 52.24 | 52.55 | 153,858 | +0.05(+0.09%) |
Jul 09, 2021 | 52.23 | 52.54 | 52.18 | 52.50 | 51,778 | +0.83(+1.60%) |
Jul 08, 2021 | 51.44 | 52.01 | 51.23 | 51.67 | 99,408 | -0.71(-1.36%) |
Jul 07, 2021 | 51.86 | 52.45 | 51.86 | 52.38 | 99,700 | +0.38(+0.74%) |
Jul 06, 2021 | 52.46 | 52.46 | 51.44 | 52.00 | 79,439 | -0.45(-0.86%) |
Jul 02, 2021 | 52.48 | 52.56 | 52.30 | 52.45 | 48,866 | +0.04(+0.07%) |
Jul 01, 2021 | 52.37 | 52.45 | 52.24 | 52.41 | 166,414 | +0.29(+0.55%) |
Jun 30, 2021 | 51.71 | 52.17 | 51.71 | 52.12 | 158,207 | +0.37(+0.71%) |
Jun 29, 2021 | 52.00 | 52.30 | 51.75 | 51.76 | 64,272 | -0.12(-0.22%) |
Jun 28, 2021 | 52.24 | 52.24 | 51.68 | 51.87 | 92,732 | -0.35(-0.66%) |
Jun 25, 2021 | 52.14 | 52.35 | 52.10 | 52.22 | 91,346 | +0.17(+0.33%) |
Jun 24, 2021 | 51.90 | 52.09 | 51.65 | 52.05 | 113,614 | +0.44(+0.86%) |
Jun 23, 2021 | 51.76 | 51.87 | 51.52 | 51.60 | 74,459 | -0.08(-0.15%) |
Jun 22, 2021 | 51.49 | 51.81 | 51.21 | 51.68 | 79,959 | +0.18(+0.35%) |
Jun 21, 2021 | 50.77 | 51.54 | 50.77 | 51.50 | 103,536 | +1.08(+2.14%) |
Jun 18, 2021 | 50.59 | 50.84 | 50.37 | 50.42 | 104,224 | -0.71(-1.39%) |
Jun 17, 2021 | 51.77 | 51.96 | 50.62 | 51.13 | 128,648 | -0.77(-1.48%) |
Jun 16, 2021 | 52.27 | 52.32 | 51.66 | 51.90 | 82,928 | -0.48(-0.91%) |
Jun 15, 2021 | 52.12 | 52.44 | 52.06 | 52.38 | 76,856 | +0.18(+0.35%) |
Jun 14, 2021 | 52.45 | 52.45 | 51.94 | 52.19 | 115,174 | -0.25(-0.48%) |
Jun 11, 2021 | 52.39 | 52.62 | 52.16 | 52.44 | 59,162 | +0.19(+0.37%) |
Jun 10, 2021 | 52.76 | 52.87 | 52.21 | 52.25 | 84,686 | -0.29(-0.55%) |
Jun 09, 2021 | 53.09 | 53.09 | 52.50 | 52.54 | 82,815 | -0.57(-1.08%) |
Jun 08, 2021 | 52.97 | 53.16 | 52.70 | 53.11 | 143,422 | +0.20(+0.38%) |
Jun 07, 2021 | 53.20 | 53.24 | 52.75 | 52.91 | 122,901 | -0.20(-0.38%) |
Jun 04, 2021 | 53.09 | 53.20 | 52.90 | 53.11 | 83,610 | +0.18(+0.34%) |
Jun 03, 2021 | 52.88 | 53.16 | 52.58 | 52.93 | 78,546 | -0.15(-0.29%) |
Jun 02, 2021 | 53.45 | 53.46 | 52.96 | 53.08 | 80,400 | -0.25(-0.47%) |
Jun 01, 2021 | 53.44 | 53.57 | 53.21 | 53.33 | 113,678 | +0.27(+0.51%) |
May 28, 2021 | 53.19 | 53.19 | 52.86 | 53.07 | 115,914 | +0.04(+0.07%) |
May 27, 2021 | 52.76 | 53.08 | 52.76 | 53.03 | 89,466 | +0.68(+1.30%) |
May 26, 2021 | 52.16 | 52.35 | 52.04 | 52.35 | 80,986 | +0.22(+0.42%) |
May 25, 2021 | 52.45 | 52.66 | 52.04 | 52.13 | 57,310 | -0.21(-0.40%) |
May 24, 2021 | 52.37 | 52.42 | 52.08 | 52.34 | 88,860 | +0.31(+0.59%) |
May 21, 2021 | 52.10 | 52.39 | 51.88 | 52.03 | 59,318 | +0.25(+0.48%) |
May 20, 2021 | 51.69 | 51.92 | 51.47 | 51.78 | 98,389 | +0.21(+0.41%) |
May 19, 2021 | 51.28 | 51.60 | 50.84 | 51.57 | 99,239 | -0.37(-0.72%) |
May 18, 2021 | 52.69 | 52.69 | 51.94 | 51.94 | 81,587 | -0.77(-1.45%) |
May 17, 2021 | 52.73 | 52.81 | 52.28 | 52.71 | 78,968 | -0.16(-0.31%) |
May 14, 2021 | 52.51 | 52.95 | 52.40 | 52.87 | 110,667 | +0.78(+1.49%) |
May 13, 2021 | 51.11 | 52.31 | 51.11 | 52.10 | 126,579 | +0.97(+1.89%) |
May 12, 2021 | 52.44 | 52.44 | 51.07 | 51.13 | 226,565 | -1.41(-2.68%) |
May 11, 2021 | 52.62 | 52.85 | 51.93 | 52.54 | 162,695 | -0.69(-1.30%) |
May 10, 2021 | 53.43 | 53.94 | 53.21 | 53.23 | 197,974 | -0.11(-0.20%) |
May 07, 2021 | 52.74 | 53.41 | 52.47 | 53.33 | 176,748 | +0.58(+1.09%) |
May 06, 2021 | 52.58 | 52.76 | 52.27 | 52.76 | 89,271 | +0.31(+0.58%) |
May 05, 2021 | 52.57 | 52.67 | 52.00 | 52.45 | 96,781 | +0.00(+0.00%) |
May 04, 2021 | 52.15 | 52.45 | 51.85 | 52.45 | 126,443 | +0.15(+0.29%) |
May 03, 2021 | 52.19 | 52.47 | 52.04 | 52.30 | 166,376 | +0.54(+1.04%) |
Apr 30, 2021 | 51.92 | 52.04 | 51.66 | 51.76 | 254,074 | -0.47(-0.90%) |
Apr 29, 2021 | 52.25 | 52.35 | 51.82 | 52.23 | 120,309 | +0.29(+0.55%) |
Apr 28, 2021 | 52.02 | 52.16 | 51.85 | 51.94 | 59,869 | -0.13(-0.26%) |
Apr 27, 2021 | 51.88 | 52.09 | 51.69 | 52.08 | 126,535 | +0.40(+0.78%) |
Apr 26, 2021 | 51.95 | 52.19 | 51.63 | 51.68 | 130,336 | -0.10(-0.19%) |
Apr 23, 2021 | 51.23 | 51.89 | 51.23 | 51.77 | 92,030 | +0.63(+1.24%) |
Apr 22, 2021 | 51.41 | 51.75 | 51.05 | 51.14 | 107,564 | -0.18(-0.35%) |
Apr 21, 2021 | 50.55 | 51.33 | 50.53 | 51.32 | 78,038 | +0.73(+1.44%) |
Apr 20, 2021 | 51.13 | 51.16 | 50.30 | 50.59 | 202,192 | -0.60(-1.18%) |
Apr 19, 2021 | 51.39 | 51.39 | 50.94 | 51.20 | 108,583 | -0.28(-0.54%) |
Apr 16, 2021 | 51.56 | 51.72 | 51.24 | 51.47 | 125,941 | +0.19(+0.37%) |
Apr 15, 2021 | 51.32 | 51.41 | 50.96 | 51.28 | 100,855 | +0.24(+0.47%) |
Apr 14, 2021 | 50.97 | 51.36 | 50.97 | 51.04 | 244,013 | +0.08(+0.15%) |
Apr 13, 2021 | 51.20 | 51.20 | 50.65 | 50.97 | 126,812 | -0.28(-0.54%) |
Apr 12, 2021 | 51.02 | 51.24 | 50.93 | 51.24 | 120,221 | +0.24(+0.47%) |
Apr 09, 2021 | 50.56 | 51.01 | 50.53 | 51.01 | 139,819 | +0.48(+0.95%) |
Apr 08, 2021 | 50.37 | 50.53 | 50.03 | 50.53 | 104,179 | +0.18(+0.36%) |
Apr 07, 2021 | 50.69 | 50.71 | 50.18 | 50.34 | 113,100 | -0.34(-0.66%) |
Apr 06, 2021 | 50.79 | 51.10 | 50.62 | 50.68 | 228,593 | -0.11(-0.21%) |
Apr 05, 2021 | 50.75 | 50.88 | 50.51 | 50.78 | 143,827 | +0.54(+1.07%) |
Apr 01, 2021 | 50.15 | 50.25 | 49.87 | 50.25 | 295,915 | +0.34(+0.67%) |
Mar 31, 2021 | 50.10 | 50.26 | 49.68 | 49.91 | 124,306 | +0.01(+0.02%) |
Mar 30, 2021 | 49.62 | 50.06 | 49.50 | 49.90 | 105,143 | +0.30(+0.60%) |
Mar 29, 2021 | 49.89 | 50.06 | 49.48 | 49.61 | 142,803 | -0.24(-0.48%) |
Mar 26, 2021 | 49.27 | 49.85 | 49.08 | 49.85 | 209,937 | +0.94(+1.92%) |
Mar 25, 2021 | 48.01 | 49.02 | 47.55 | 48.91 | 154,420 | +0.72(+1.49%) |
Mar 24, 2021 | 48.23 | 49.00 | 48.16 | 48.19 | 189,613 | +0.24(+0.50%) |
Mar 23, 2021 | 48.65 | 48.93 | 47.76 | 47.95 | 144,453 | -0.98(-2.00%) |
Mar 22, 2021 | 49.15 | 49.15 | 48.61 | 48.93 | 115,895 | -0.12(-0.23%) |
Mar 19, 2021 | 49.45 | 49.45 | 48.65 | 49.04 | 130,845 | -0.24(-0.48%) |
Mar 18, 2021 | 49.57 | 50.07 | 49.22 | 49.28 | 193,433 | -0.23(-0.46%) |
Mar 17, 2021 | 49.06 | 49.58 | 48.92 | 49.51 | 182,647 | +0.38(+0.78%) |
Mar 16, 2021 | 49.89 | 49.89 | 49.09 | 49.12 | 316,727 | -0.75(-1.51%) |
Mar 15, 2021 | 49.74 | 49.88 | 49.21 | 49.88 | 174,843 | +0.36(+0.73%) |
Mar 12, 2021 | 48.96 | 49.56 | 48.96 | 49.52 | 149,343 | +0.55(+1.13%) |
Mar 11, 2021 | 48.94 | 49.24 | 48.62 | 48.96 | 138,135 | +0.28(+0.57%) |
Mar 10, 2021 | 48.22 | 48.88 | 48.08 | 48.68 | 122,644 | +0.75(+1.58%) |
Mar 09, 2021 | 48.32 | 48.51 | 47.91 | 47.93 | 149,402 | +0.00(+0.00%) |
Mar 08, 2021 | 47.92 | 48.64 | 47.71 | 47.93 | 306,918 | +0.38(+0.80%) |
Mar 05, 2021 | 46.94 | 47.62 | 45.91 | 47.55 | 179,693 | +1.18(+2.53%) |
Mar 04, 2021 | 47.36 | 47.49 | 45.72 | 46.37 | 226,839 | -0.90(-1.90%) |
Mar 03, 2021 | 47.39 | 47.87 | 47.27 | 47.27 | 128,625 | -0.08(-0.16%) |
Mar 02, 2021 | 47.67 | 47.67 | 47.20 | 47.35 | 57,631 | -0.22(-0.46%) |
Mar 01, 2021 | 47.15 | 47.87 | 47.03 | 47.57 | 92,710 | +1.24(+2.68%) |
Feb 26, 2021 | 46.85 | 46.90 | 46.11 | 46.32 | 73,886 | -0.39(-0.84%) |
Feb 25, 2021 | 47.72 | 47.72 | 46.54 | 46.72 | 149,571 | -1.00(-2.10%) |
Feb 24, 2021 | 47.00 | 47.85 | 46.91 | 47.72 | 234,651 | +0.86(+1.84%) |
Feb 23, 2021 | 46.77 | 47.02 | 46.21 | 46.86 | 75,875 | +0.04(+0.08%) |
Feb 22, 2021 | 46.62 | 47.17 | 46.51 | 46.82 | 90,099 | -0.05(-0.10%) |
Feb 19, 2021 | 46.34 | 46.95 | 46.34 | 46.87 | 62,583 | +0.82(+1.78%) |
Feb 18, 2021 | 46.15 | 46.23 | 45.77 | 46.05 | 51,261 | -0.40(-0.86%) |
Feb 17, 2021 | 46.47 | 46.47 | 46.10 | 46.45 | 58,390 | -0.17(-0.37%) |
Feb 16, 2021 | 46.99 | 47.00 | 46.59 | 46.62 | 75,210 | -0.15(-0.33%) |
Feb 12, 2021 | 46.29 | 46.77 | 46.29 | 46.77 | 54,630 | +0.32(+0.70%) |
Feb 11, 2021 | 46.70 | 46.77 | 46.04 | 46.45 | 61,466 | -0.03(-0.06%) |
Feb 10, 2021 | 46.76 | 46.87 | 46.36 | 46.48 | 86,533 | -0.13(-0.29%) |
Feb 09, 2021 | 46.44 | 46.74 | 46.17 | 46.61 | 84,986 | +0.17(+0.37%) |
Feb 08, 2021 | 46.22 | 46.44 | 46.16 | 46.44 | 78,576 | +0.51(+1.10%) |
Feb 05, 2021 | 45.99 | 46.11 | 45.83 | 45.93 | 308,523 | +0.23(+0.50%) |
Feb 04, 2021 | 45.32 | 45.73 | 45.32 | 45.70 | 77,503 | +0.56(+1.25%) |
Feb 03, 2021 | 45.13 | 45.24 | 44.80 | 45.14 | 133,384 | +0.04(+0.08%) |
Feb 02, 2021 | 44.76 | 45.28 | 44.74 | 45.10 | 50,295 | +0.93(+2.10%) |