Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.54 | 57.56 | 57.45 | 37,470 | +2.44(+4.44%) | |
Jan 28, 2022 | 54.39 | 55.00 | 53.41 | 55.00 | 33,563 | +0.55(+1.02%) |
Jan 27, 2022 | 56.63 | 56.69 | 54.25 | 54.45 | 30,112 | -1.53(-2.74%) |
Jan 26, 2022 | 57.34 | 58.14 | 55.89 | 55.98 | 21,540 | -0.34(-0.60%) |
Jan 25, 2022 | 56.25 | 56.51 | 55.48 | 56.32 | 11,534 | -0.10(-0.17%) |
Jan 24, 2022 | 56.27 | 56.83 | 54.39 | 56.42 | 38,443 | -1.35(-2.33%) |
Jan 21, 2022 | 58.54 | 58.64 | 57.39 | 57.77 | 30,397 | -0.82(-1.41%) |
Jan 20, 2022 | 59.48 | 60.22 | 58.59 | 58.59 | 38,334 | -1.53(-2.55%) |
Jan 19, 2022 | 61.34 | 61.74 | 59.42 | 60.12 | 24,013 | -0.60(-0.99%) |
Jan 18, 2022 | 61.49 | 61.81 | 60.63 | 60.73 | 35,821 | -1.92(-3.07%) |
Jan 14, 2022 | 62.65 | 0 | +0.09(+0.14%) | |||
Jan 13, 2022 | 63.12 | 63.66 | 62.05 | 62.56 | 31,405 | +0.48(+0.78%) |
Jan 12, 2022 | 62.27 | 62.72 | 61.83 | 62.07 | 44,944 | +0.61(+0.99%) |
Jan 11, 2022 | 60.75 | 61.94 | 60.51 | 61.47 | 17,784 | +1.02(+1.69%) |
Jan 10, 2022 | 60.69 | 61.10 | 59.92 | 60.44 | 26,307 | -0.80(-1.31%) |
Jan 07, 2022 | 61.91 | 61.91 | 60.72 | 61.25 | 21,731 | -0.11(-0.18%) |
Jan 06, 2022 | 61.70 | 61.93 | 60.47 | 61.36 | 28,745 | +0.47(+0.76%) |
Jan 05, 2022 | 62.05 | 62.33 | 60.45 | 60.89 | 26,097 | -1.14(-1.84%) |
Jan 04, 2022 | 60.52 | 62.04 | 60.52 | 62.04 | 161,080 | +2.64(+4.44%) |
Jan 03, 2022 | 58.76 | 59.58 | 58.76 | 59.40 | 49,782 | +1.38(+2.37%) |
Dec 31, 2021 | 57.95 | 58.63 | 57.95 | 58.02 | 7,827 | -0.01(-0.03%) |
Dec 30, 2021 | 57.48 | 58.37 | 57.48 | 58.03 | 10,079 | -0.03(-0.05%) |
Dec 29, 2021 | 57.87 | 58.22 | 57.71 | 58.07 | 21,628 | -0.11(-0.20%) |
Dec 28, 2021 | 58.34 | 58.41 | 58.18 | 58.18 | 3,150 | -0.46(-0.79%) |
Dec 27, 2021 | 58.53 | 58.87 | 58.44 | 58.64 | 38,498 | -0.23(-0.40%) |
Dec 23, 2021 | 58.11 | 58.93 | 58.04 | 58.87 | 19,424 | +1.37(+2.38%) |
Dec 22, 2021 | 56.94 | 57.71 | 56.76 | 57.50 | 13,565 | +0.85(+1.50%) |
Dec 21, 2021 | 56.61 | 56.80 | 56.13 | 56.66 | 12,762 | +0.69(+1.23%) |
Dec 20, 2021 | 56.60 | 56.60 | 55.50 | 55.97 | 12,618 | -2.07(-3.56%) |
Dec 17, 2021 | 57.62 | 58.12 | 57.19 | 58.03 | 8,656 | -0.61(-1.04%) |
Dec 16, 2021 | 59.75 | 59.75 | 58.26 | 58.64 | 6,062 | -0.10(-0.16%) |
Dec 15, 2021 | 58.42 | 58.78 | 57.56 | 58.74 | 24,169 | +0.47(+0.80%) |
Dec 14, 2021 | 58.02 | 58.42 | 57.56 | 58.27 | 9,273 | -0.30(-0.51%) |
Dec 13, 2021 | 60.17 | 60.17 | 58.57 | 58.57 | 10,908 | -1.92(-3.17%) |
Dec 10, 2021 | 59.23 | 60.48 | 59.23 | 60.48 | 6,540 | +0.89(+1.49%) |
Dec 09, 2021 | 60.16 | 60.20 | 59.16 | 59.60 | 6,451 | -0.80(-1.33%) |
Dec 08, 2021 | 60.02 | 60.49 | 59.59 | 60.40 | 17,256 | -0.10(-0.16%) |
Dec 07, 2021 | 59.91 | 60.49 | 59.31 | 60.49 | 7,825 | +1.78(+3.04%) |
Dec 06, 2021 | 58.37 | 58.71 | 57.47 | 58.71 | 47,238 | +0.49(+0.83%) |
Dec 03, 2021 | 59.65 | 59.70 | 58.11 | 58.22 | 26,873 | -1.20(-2.02%) |
Dec 02, 2021 | 59.11 | 59.91 | 59.11 | 59.42 | 25,196 | +0.64(+1.09%) |
Dec 01, 2021 | 60.29 | 60.70 | 58.79 | 58.79 | 9,929 | +0.00(+0.00%) |
Nov 30, 2021 | 59.27 | 59.78 | 57.90 | 58.79 | 19,768 | -1.23(-2.05%) |
Nov 29, 2021 | 59.93 | 60.12 | 59.08 | 60.02 | 10,802 | +0.54(+0.91%) |
Nov 26, 2021 | 60.22 | 60.40 | 59.37 | 59.47 | 27,581 | -2.86(-4.59%) |
Nov 24, 2021 | 61.94 | 62.68 | 61.78 | 62.33 | 13,703 | -0.18(-0.29%) |
Nov 23, 2021 | 63.32 | 63.32 | 61.99 | 62.51 | 12,303 | -0.70(-1.10%) |
Nov 22, 2021 | 63.02 | 63.85 | 63.02 | 63.21 | 16,596 | +0.56(+0.90%) |
Nov 19, 2021 | 62.26 | 62.65 | 62.00 | 62.65 | 15,736 | +0.38(+0.61%) |
Nov 18, 2021 | 63.11 | 62.40 | 62.21 | 62.26 | 16,774 | -0.85(-1.34%) |
Nov 17, 2021 | 62.77 | 63.14 | 62.45 | 63.11 | 11,105 | +0.31(+0.49%) |
Nov 16, 2021 | 62.53 | 62.80 | 61.95 | 62.80 | 5,800 | +0.59(+0.96%) |
Nov 15, 2021 | 62.38 | 62.38 | 61.49 | 62.21 | 10,276 | -0.26(-0.41%) |
Nov 12, 2021 | 62.07 | 62.46 | 61.64 | 62.46 | 13,017 | +0.64(+1.03%) |
Nov 11, 2021 | 61.90 | 62.12 | 61.18 | 61.83 | 12,164 | +0.92(+1.52%) |
Nov 10, 2021 | 61.42 | 60.90 | 60.90 | 29,980 | -1.12(-1.81%) | |
Nov 09, 2021 | 63.24 | 63.24 | 61.71 | 62.03 | 16,938 | -1.08(-1.71%) |
Nov 08, 2021 | 62.74 | 63.11 | 62.31 | 63.10 | 26,173 | -0.07(-0.11%) |
Nov 05, 2021 | 63.56 | 63.56 | 62.75 | 63.17 | 31,345 | -0.41(-0.64%) |
Nov 04, 2021 | 63.22 | 63.58 | 62.55 | 63.58 | 46,318 | +1.30(+2.08%) |
Nov 03, 2021 | 61.48 | 62.31 | 61.22 | 62.28 | 15,185 | +0.56(+0.90%) |
Nov 02, 2021 | 61.87 | 61.94 | 61.48 | 61.73 | 20,388 | -0.12(-0.19%) |
Nov 01, 2021 | 61.28 | 61.94 | 60.71 | 61.84 | 60,440 | +1.14(+1.88%) |
Oct 29, 2021 | 60.39 | 60.98 | 60.39 | 60.71 | 32,714 | -0.34(-0.55%) |
Oct 28, 2021 | 60.60 | 61.04 | 60.34 | 61.04 | 37,663 | +0.78(+1.30%) |
Oct 27, 2021 | 60.55 | 60.99 | 60.26 | 60.26 | 16,689 | -0.41(-0.67%) |
Oct 26, 2021 | 61.15 | 60.67 | 9,684 | +0.09(+0.15%) | ||
Oct 25, 2021 | 60.14 | 60.95 | 59.89 | 60.58 | 9,126 | +0.79(+1.33%) |
Oct 22, 2021 | 59.54 | 59.98 | 59.22 | 59.79 | 21,447 | +0.71(+1.19%) |
Oct 21, 2021 | 58.88 | 59.41 | 58.88 | 59.08 | 9,463 | -0.33(-0.56%) |
Oct 20, 2021 | 58.98 | 59.54 | 58.74 | 59.41 | 42,634 | +0.40(+0.68%) |
Oct 19, 2021 | 59.18 | 59.32 | 59.01 | 59.01 | 30,176 | -0.11(-0.19%) |
Oct 18, 2021 | 58.86 | 59.22 | 58.49 | 59.13 | 38,301 | +0.05(+0.08%) |
Oct 15, 2021 | 58.96 | 59.26 | 58.69 | 59.08 | 7,580 | +0.77(+1.32%) |
Oct 14, 2021 | 58.35 | 58.54 | 57.87 | 58.31 | 12,898 | +0.40(+0.69%) |
Oct 13, 2021 | 57.94 | 58.13 | 57.65 | 57.91 | 18,948 | +0.16(+0.28%) |
Oct 12, 2021 | 57.15 | 57.92 | 57.15 | 57.75 | 8,486 | +1.04(+1.83%) |
Oct 11, 2021 | 57.02 | 57.81 | 56.71 | 56.71 | 13,932 | +0.46(+0.81%) |
Oct 08, 2021 | 56.00 | 56.51 | 56.00 | 56.25 | 34,128 | +0.81(+1.46%) |
Oct 07, 2021 | 55.07 | 56.03 | 54.91 | 55.44 | 5,178 | +1.55(+2.88%) |
Oct 06, 2021 | 53.78 | 54.55 | 53.14 | 53.89 | 16,594 | -1.77(-3.18%) |
Oct 05, 2021 | 55.20 | 55.67 | 55.17 | 55.66 | 5,553 | +0.76(+1.39%) |
Oct 04, 2021 | 55.44 | 55.80 | 54.89 | 54.90 | 10,074 | -0.25(-0.45%) |
Oct 01, 2021 | 55.50 | 55.64 | 54.81 | 55.15 | 11,865 | -0.44(-0.79%) |
Sep 30, 2021 | 55.90 | 56.10 | 55.27 | 55.58 | 20,804 | -0.36(-0.65%) |
Sep 29, 2021 | 56.03 | 56.86 | 55.95 | 55.95 | 10,038 | +0.07(+0.13%) |
Sep 28, 2021 | 57.01 | 56.32 | 55.58 | 55.87 | 5,057 | -0.44(-0.79%) |
Sep 27, 2021 | 55.73 | 56.44 | 55.65 | 56.32 | 4,468 | +0.85(+1.53%) |
Sep 24, 2021 | 55.37 | 55.60 | 55.37 | 55.47 | 2,679 | -0.17(-0.30%) |
Sep 23, 2021 | 55.25 | 55.81 | 55.25 | 55.64 | 4,897 | +0.24(+0.43%) |
Sep 22, 2021 | 54.86 | 55.50 | 54.83 | 55.40 | 5,292 | +0.85(+1.56%) |
Sep 21, 2021 | 54.64 | 54.97 | 54.20 | 54.55 | 5,870 | +0.90(+1.68%) |
Sep 20, 2021 | 53.77 | 54.32 | 53.29 | 53.65 | 43,804 | -2.49(-4.44%) |
Sep 17, 2021 | 55.72 | 56.14 | 55.72 | 56.14 | 5,272 | +0.29(+0.51%) |
Sep 16, 2021 | 56.06 | 56.06 | 55.56 | 55.86 | 6,749 | -1.24(-2.17%) |
Sep 15, 2021 | 56.48 | 57.09 | 56.25 | 57.09 | 3,208 | +0.59(+1.04%) |
Sep 14, 2021 | 56.82 | 56.87 | 56.37 | 56.50 | 8,356 | -0.08(-0.14%) |
Sep 13, 2021 | 56.20 | 56.73 | 55.72 | 56.58 | 7,582 | +0.72(+1.28%) |
Sep 10, 2021 | 56.40 | 56.53 | 55.54 | 55.86 | 34,597 | -0.60(-1.06%) |
Sep 09, 2021 | 56.22 | 56.67 | 56.19 | 56.46 | 18,381 | -0.12(-0.22%) |
Sep 08, 2021 | 56.84 | 57.05 | 56.07 | 56.59 | 5,954 | -0.32(-0.57%) |
Sep 07, 2021 | 56.81 | 57.39 | 56.81 | 56.91 | 10,568 | +0.68(+1.20%) |
Sep 03, 2021 | 56.41 | 57.08 | 55.97 | 56.24 | 33,815 | -0.18(-0.32%) |
Sep 02, 2021 | 56.51 | 56.72 | 55.65 | 56.42 | 13,923 | -0.07(-0.12%) |
Sep 01, 2021 | 56.21 | 56.70 | 56.21 | 56.48 | 29,845 | -0.10(-0.19%) |
Aug 31, 2021 | 56.33 | 56.63 | 56.17 | 56.59 | 11,687 | +0.45(+0.80%) |
Aug 30, 2021 | 56.01 | 56.36 | 55.67 | 56.14 | 12,695 | +0.37(+0.67%) |
Aug 27, 2021 | 55.13 | 55.78 | 55.13 | 55.77 | 12,243 | +1.19(+2.18%) |
Aug 26, 2021 | 55.02 | 55.12 | 54.58 | 54.58 | 2,990 | -0.89(-1.61%) |
Aug 25, 2021 | 55.55 | 55.80 | 55.20 | 55.47 | 8,835 | +0.07(+0.12%) |
Aug 24, 2021 | 54.87 | 55.50 | 54.87 | 55.41 | 13,810 | +1.17(+2.16%) |
Aug 23, 2021 | 54.29 | 54.52 | 53.95 | 54.24 | 27,801 | +0.55(+1.03%) |
Aug 20, 2021 | 53.68 | 54.05 | 53.09 | 53.69 | 24,594 | -1.06(-1.94%) |
Aug 19, 2021 | 54.75 | 54.85 | 54.34 | 54.75 | 4,935 | -0.81(-1.46%) |
Aug 18, 2021 | 55.51 | 56.14 | 55.38 | 55.56 | 11,610 | +0.18(+0.33%) |
Aug 17, 2021 | 56.01 | 56.01 | 54.86 | 55.38 | 11,664 | -1.37(-2.42%) |
Aug 16, 2021 | 57.39 | 57.39 | 56.62 | 56.75 | 22,062 | -1.43(-2.45%) |
Aug 13, 2021 | 58.77 | 58.77 | 58.14 | 58.18 | 5,029 | -0.81(-1.37%) |
Aug 12, 2021 | 58.60 | 59.08 | 58.39 | 58.99 | 10,821 | +0.51(+0.88%) |
Aug 11, 2021 | 58.31 | 58.47 | 57.85 | 58.47 | 7,457 | +0.77(+1.34%) |
Aug 10, 2021 | 57.67 | 57.93 | 57.32 | 57.70 | 2,303 | -0.08(-0.13%) |
Aug 09, 2021 | 57.79 | 58.04 | 57.43 | 57.78 | 15,218 | -0.32(-0.56%) |
Aug 06, 2021 | 58.41 | 58.61 | 58.10 | 58.10 | 2,087 | -0.58(-0.99%) |
Aug 05, 2021 | 58.28 | 58.86 | 58.28 | 58.68 | 7,821 | +0.05(+0.08%) |
Aug 04, 2021 | 58.70 | 58.82 | 58.29 | 58.63 | 5,937 | +0.49(+0.83%) |
Aug 03, 2021 | 58.57 | 58.84 | 58.08 | 58.15 | 27,573 | -0.65(-1.10%) |
Aug 02, 2021 | 58.48 | 59.07 | 58.27 | 58.80 | 138,802 | +0.94(+1.63%) |
Jul 30, 2021 | 57.95 | 58.41 | 57.68 | 57.85 | 5,391 | -0.08(-0.13%) |
Jul 29, 2021 | 57.59 | 58.02 | 56.66 | 57.93 | 28,550 | +1.10(+1.94%) |
Jul 28, 2021 | 56.14 | 56.83 | 56.09 | 56.83 | 26,110 | +1.47(+2.66%) |
Jul 27, 2021 | 55.82 | 55.91 | 54.62 | 55.35 | 10,547 | -0.63(-1.12%) |
Jul 26, 2021 | 56.04 | 56.51 | 55.85 | 55.98 | 7,557 | -0.12(-0.22%) |
Jul 23, 2021 | 56.44 | 56.68 | 56.05 | 56.10 | 8,500 | +0.26(+0.46%) |
Jul 22, 2021 | 56.44 | 56.44 | 55.50 | 55.85 | 3,409 | -0.17(-0.31%) |
Jul 21, 2021 | 55.95 | 56.53 | 55.95 | 56.02 | 9,897 | +1.17(+2.13%) |
Jul 20, 2021 | 54.12 | 55.08 | 54.12 | 54.85 | 5,420 | +0.42(+0.78%) |
Jul 19, 2021 | 53.99 | 54.43 | 53.29 | 54.43 | 29,533 | -1.02(-1.84%) |
Jul 16, 2021 | 56.30 | 56.62 | 55.44 | 55.45 | 7,726 | -0.71(-1.26%) |
Jul 15, 2021 | 56.70 | 56.70 | 55.92 | 56.16 | 8,074 | -0.97(-1.70%) |
Jul 14, 2021 | 57.20 | 57.43 | 57.13 | 57.13 | 2,654 | -0.05(-0.10%) |
Jul 13, 2021 | 57.80 | 58.07 | 57.19 | 57.19 | 5,708 | -0.61(-1.05%) |
Jul 12, 2021 | 57.32 | 57.87 | 57.32 | 57.80 | 10,032 | +0.73(+1.28%) |
Jul 09, 2021 | 56.86 | 57.44 | 56.54 | 57.06 | 11,731 | +1.59(+2.86%) |
Jul 08, 2021 | 55.01 | 55.73 | 54.77 | 55.47 | 16,545 | -0.92(-1.64%) |
Jul 07, 2021 | 56.63 | 56.63 | 55.96 | 56.40 | 17,650 | -0.09(-0.16%) |
Jul 06, 2021 | 57.48 | 57.48 | 56.24 | 56.49 | 19,230 | -0.99(-1.72%) |
Jul 02, 2021 | 57.59 | 57.63 | 57.35 | 57.48 | 5,465 | -0.05(-0.09%) |
Jul 01, 2021 | 57.65 | 57.65 | 57.34 | 57.53 | 121,220 | -0.10(-0.17%) |
Jun 30, 2021 | 57.72 | 57.85 | 57.34 | 57.63 | 12,678 | -0.99(-1.69%) |
Jun 29, 2021 | 58.56 | 58.61 | 58.19 | 58.61 | 14,253 | +0.24(+0.41%) |
Jun 28, 2021 | 58.72 | 58.72 | 58.34 | 58.38 | 8,643 | -0.28(-0.47%) |
Jun 25, 2021 | 58.99 | 59.11 | 58.41 | 58.65 | 9,423 | -0.09(-0.15%) |
Jun 24, 2021 | 58.70 | 58.98 | 58.52 | 58.74 | 31,093 | +0.52(+0.89%) |
Jun 23, 2021 | 57.96 | 58.65 | 57.96 | 58.23 | 11,932 | +0.46(+0.79%) |
Jun 22, 2021 | 58.06 | 58.20 | 57.36 | 57.77 | 13,000 | -0.35(-0.60%) |
Jun 21, 2021 | 57.42 | 58.24 | 57.42 | 58.12 | 5,296 | +1.36(+2.40%) |
Jun 18, 2021 | 56.90 | 57.34 | 56.73 | 56.76 | 13,385 | -1.28(-2.20%) |
Jun 17, 2021 | 58.47 | 58.57 | 57.66 | 58.04 | 9,720 | -0.07(-0.11%) |
Jun 16, 2021 | 58.32 | 58.46 | 57.89 | 58.10 | 35,560 | -0.35(-0.60%) |
Jun 15, 2021 | 58.83 | 59.17 | 58.43 | 58.46 | 7,517 | -0.35(-0.59%) |
Jun 14, 2021 | 58.70 | 58.89 | 58.42 | 58.80 | 13,931 | +0.10(+0.17%) |
Jun 11, 2021 | 59.04 | 59.07 | 58.50 | 58.70 | 9,514 | -0.03(-0.05%) |
Jun 10, 2021 | 58.89 | 59.34 | 58.32 | 58.73 | 12,253 | -0.04(-0.06%) |
Jun 09, 2021 | 58.97 | 59.05 | 58.61 | 58.77 | 20,449 | -0.19(-0.32%) |
Jun 08, 2021 | 59.52 | 59.52 | 58.71 | 58.96 | 11,955 | -0.42(-0.70%) |
Jun 07, 2021 | 59.53 | 59.53 | 58.86 | 59.38 | 23,909 | -0.18(-0.30%) |
Jun 04, 2021 | 59.39 | 59.56 | 58.71 | 59.56 | 42,663 | +1.11(+1.90%) |
Jun 03, 2021 | 57.91 | 58.62 | 57.91 | 58.45 | 65,836 | +0.22(+0.37%) |
Jun 02, 2021 | 57.74 | 58.29 | 57.47 | 58.23 | 56,107 | +1.06(+1.86%) |
Jun 01, 2021 | 57.34 | 57.56 | 56.99 | 57.17 | 25,566 | +0.98(+1.74%) |
May 28, 2021 | 56.24 | 56.32 | 56.00 | 56.19 | 12,237 | +0.21(+0.37%) |
May 27, 2021 | 55.60 | 56.21 | 55.57 | 55.98 | 12,231 | +0.82(+1.48%) |
May 26, 2021 | 54.98 | 55.16 | 54.68 | 55.16 | 12,996 | +0.83(+1.52%) |
May 25, 2021 | 54.94 | 55.00 | 54.09 | 54.34 | 18,325 | -0.19(-0.35%) |
May 24, 2021 | 54.54 | 54.81 | 54.06 | 54.53 | 5,048 | +0.55(+1.01%) |
May 21, 2021 | 54.05 | 54.44 | 53.90 | 53.98 | 6,424 | +0.28(+0.52%) |
May 20, 2021 | 53.08 | 53.70 | 53.08 | 53.70 | 7,482 | +1.13(+2.15%) |
May 19, 2021 | 52.54 | 52.70 | 51.82 | 52.58 | 6,143 | -0.63(-1.19%) |
May 18, 2021 | 52.93 | 53.58 | 52.93 | 53.21 | 12,396 | +0.67(+1.28%) |
May 17, 2021 | 52.38 | 52.80 | 52.38 | 52.54 | 5,300 | +0.00(+0.01%) |
May 14, 2021 | 51.85 | 52.82 | 51.85 | 52.53 | 5,898 | +1.32(+2.59%) |
May 13, 2021 | 51.24 | 51.76 | 50.92 | 51.21 | 15,880 | +0.41(+0.80%) |
May 12, 2021 | 51.66 | 52.06 | 50.55 | 50.80 | 11,385 | -1.32(-2.53%) |
May 11, 2021 | 51.59 | 52.30 | 51.58 | 52.12 | 46,891 | -0.86(-1.62%) |
May 10, 2021 | 53.69 | 53.76 | 52.90 | 52.98 | 8,093 | -0.44(-0.83%) |
May 07, 2021 | 53.34 | 53.58 | 52.73 | 53.42 | 58,746 | +0.12(+0.23%) |
May 06, 2021 | 52.97 | 53.34 | 52.69 | 53.30 | 8,981 | +0.30(+0.57%) |
May 05, 2021 | 52.93 | 53.21 | 52.65 | 52.99 | 7,218 | +0.74(+1.42%) |
May 04, 2021 | 53.01 | 53.01 | 51.80 | 52.25 | 25,030 | -1.08(-2.03%) |
May 03, 2021 | 53.06 | 53.62 | 52.85 | 53.33 | 176,170 | +0.64(+1.21%) |
Apr 30, 2021 | 52.85 | 53.13 | 52.64 | 52.70 | 6,010 | -0.70(-1.31%) |
Apr 29, 2021 | 53.82 | 53.98 | 52.83 | 53.40 | 39,131 | -0.89(-1.64%) |
Apr 28, 2021 | 54.51 | 54.64 | 54.15 | 54.29 | 4,415 | -0.37(-0.68%) |
Apr 27, 2021 | 54.61 | 54.80 | 54.43 | 54.66 | 3,189 | +0.11(+0.21%) |
Apr 26, 2021 | 54.60 | 54.91 | 54.43 | 54.55 | 22,486 | -0.24(-0.43%) |
Apr 23, 2021 | 54.54 | 54.93 | 54.46 | 54.79 | 12,442 | +0.48(+0.89%) |
Apr 22, 2021 | 55.00 | 55.19 | 54.06 | 54.30 | 154,043 | -0.57(-1.04%) |
Apr 21, 2021 | 54.26 | 55.07 | 53.87 | 54.87 | 16,097 | -0.01(-0.01%) |
Apr 20, 2021 | 55.67 | 55.67 | 54.49 | 54.88 | 13,998 | -1.25(-2.23%) |
Apr 19, 2021 | 56.63 | 56.66 | 55.96 | 56.13 | 7,517 | -0.18(-0.33%) |
Apr 16, 2021 | 56.43 | 56.43 | 55.95 | 56.32 | 43,866 | +0.66(+1.18%) |
Apr 15, 2021 | 55.89 | 56.42 | 55.32 | 55.66 | 13,816 | +0.21(+0.38%) |
Apr 14, 2021 | 55.82 | 56.17 | 55.40 | 55.45 | 17,763 | -0.12(-0.22%) |
Apr 13, 2021 | 55.25 | 55.65 | 54.84 | 55.57 | 14,811 | +0.75(+1.36%) |
Apr 12, 2021 | 55.22 | 55.22 | 54.62 | 54.83 | 10,498 | -0.24(-0.43%) |
Apr 09, 2021 | 55.07 | 55.26 | 54.17 | 55.06 | 29,947 | -0.21(-0.38%) |
Apr 08, 2021 | 55.51 | 55.95 | 55.01 | 55.27 | 16,325 | -0.22(-0.39%) |
Apr 07, 2021 | 55.97 | 55.97 | 55.16 | 55.49 | 13,137 | -0.33(-0.59%) |
Apr 06, 2021 | 55.79 | 55.89 | 55.44 | 55.82 | 40,415 | -0.56(-0.99%) |
Apr 05, 2021 | 55.93 | 56.38 | 55.78 | 56.38 | 35,100 | +1.37(+2.49%) |
Apr 01, 2021 | 55.00 | 55.24 | 54.62 | 55.01 | 29,841 | +0.34(+0.62%) |
Mar 31, 2021 | 54.41 | 54.96 | 54.41 | 54.67 | 11,675 | +0.21(+0.38%) |
Mar 30, 2021 | 53.71 | 54.73 | 53.55 | 54.46 | 14,350 | +1.17(+2.19%) |
Mar 29, 2021 | 53.45 | 53.45 | 52.88 | 53.30 | 3,509 | -0.09(-0.18%) |
Mar 26, 2021 | 53.61 | 53.72 | 53.08 | 53.39 | 10,755 | +0.43(+0.81%) |
Mar 25, 2021 | 52.28 | 53.17 | 52.06 | 52.96 | 16,981 | +0.81(+1.55%) |
Mar 24, 2021 | 53.11 | 53.18 | 52.16 | 52.16 | 20,498 | -1.48(-2.76%) |
Mar 23, 2021 | 54.53 | 54.53 | 53.58 | 53.64 | 12,621 | -2.02(-3.63%) |
Mar 22, 2021 | 55.81 | 55.94 | 55.28 | 55.66 | 15,014 | +0.12(+0.22%) |
Mar 19, 2021 | 55.38 | 55.81 | 54.92 | 55.53 | 8,963 | +0.73(+1.33%) |
Mar 18, 2021 | 55.90 | 56.13 | 54.80 | 54.80 | 31,154 | -0.81(-1.45%) |
Mar 17, 2021 | 54.43 | 55.77 | 54.19 | 55.61 | 41,157 | +1.19(+2.20%) |
Mar 16, 2021 | 54.43 | 54.76 | 54.24 | 54.42 | 23,684 | +0.28(+0.53%) |
Mar 15, 2021 | 54.42 | 54.43 | 53.89 | 54.13 | 28,122 | +0.13(+0.25%) |
Mar 12, 2021 | 53.17 | 54.06 | 53.14 | 54.00 | 15,395 | -0.11(-0.21%) |
Mar 11, 2021 | 53.65 | 54.28 | 53.43 | 54.11 | 14,817 | +0.34(+0.63%) |
Mar 10, 2021 | 53.74 | 54.02 | 53.22 | 53.77 | 10,410 | -0.06(-0.11%) |
Mar 09, 2021 | 53.12 | 53.94 | 52.75 | 53.83 | 12,671 | +1.84(+3.53%) |
Mar 08, 2021 | 51.80 | 52.58 | 51.80 | 51.99 | 24,906 | -0.45(-0.86%) |
Mar 05, 2021 | 52.41 | 52.73 | 51.38 | 52.44 | 94,270 | +0.95(+1.84%) |
Mar 04, 2021 | 52.84 | 52.84 | 51.25 | 51.49 | 20,505 | -1.42(-2.69%) |
Mar 03, 2021 | 53.11 | 53.58 | 52.91 | 52.92 | 10,273 | +0.38(+0.72%) |
Mar 02, 2021 | 52.71 | 53.12 | 52.54 | 52.54 | 80,334 | -0.38(-0.72%) |
Mar 01, 2021 | 52.21 | 53.21 | 52.21 | 52.92 | 20,922 | +1.33(+2.57%) |
Feb 26, 2021 | 51.46 | 51.99 | 51.14 | 51.59 | 10,544 | -0.06(-0.11%) |
Feb 25, 2021 | 53.33 | 53.33 | 51.55 | 51.65 | 9,275 | -1.75(-3.27%) |
Feb 24, 2021 | 52.61 | 53.39 | 51.76 | 53.39 | 92,816 | +0.44(+0.82%) |
Feb 23, 2021 | 52.60 | 52.95 | 51.21 | 52.95 | 66,005 | -0.62(-1.15%) |
Feb 22, 2021 | 53.92 | 54.23 | 53.37 | 53.57 | 18,703 | -1.14(-2.08%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.50 | 54.71 | 14,657 | +0.15(+0.28%) |
Feb 18, 2021 | 54.49 | 54.67 | 53.64 | 54.56 | 18,837 | -0.61(-1.10%) |
Feb 17, 2021 | 55.11 | 55.33 | 54.50 | 55.16 | 7,176 | -0.08(-0.14%) |
Feb 16, 2021 | 55.56 | 55.95 | 55.19 | 55.24 | 24,062 | -0.71(-1.27%) |
Feb 12, 2021 | 55.44 | 55.96 | 55.30 | 55.95 | 13,180 | +0.06(+0.10%) |
Feb 11, 2021 | 56.22 | 56.30 | 55.38 | 55.89 | 13,336 | +0.45(+0.80%) |
Feb 10, 2021 | 56.53 | 56.53 | 55.19 | 55.45 | 12,137 | -0.60(-1.07%) |
Feb 09, 2021 | 55.64 | 56.07 | 55.24 | 56.05 | 11,854 | +0.46(+0.84%) |
Feb 08, 2021 | 55.57 | 55.62 | 54.91 | 55.58 | 23,971 | +0.26(+0.46%) |
Feb 05, 2021 | 55.40 | 55.67 | 54.94 | 55.33 | 29,209 | +0.62(+1.13%) |
Feb 04, 2021 | 54.85 | 54.93 | 54.37 | 54.71 | 31,666 | -0.04(-0.07%) |
Feb 03, 2021 | 54.51 | 55.00 | 54.02 | 54.75 | 19,676 | +1.04(+1.94%) |
Feb 02, 2021 | 53.15 | 54.04 | 53.15 | 53.70 | 11,142 | +1.31(+2.50%) |