Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.82 | 44.28 | 43.35 | 44.03 | 202,668 | -0.40(-0.90%) |
Feb 25, 2022 | 43.62 | 44.63 | 44.02 | 44.43 | 220,918 | +0.96(+2.20%) |
Feb 24, 2022 | 43.04 | 43.66 | 42.58 | 43.47 | 264,487 | -0.15(-0.35%) |
Feb 23, 2022 | 43.86 | 44.49 | 43.60 | 43.62 | 236,352 | -0.04(-0.09%) |
Feb 22, 2022 | 44.48 | 44.53 | 43.29 | 43.66 | 338,329 | -0.81(-1.83%) |
Feb 18, 2022 | 44.47 | 0 | -2.24(-4.79%) | |||
Feb 17, 2022 | 47.68 | 47.87 | 46.40 | 46.71 | 281,557 | -1.30(-2.71%) |
Feb 16, 2022 | 46.83 | 48.02 | 46.59 | 48.01 | 369,884 | +1.16(+2.47%) |
Feb 15, 2022 | 47.24 | 48.15 | 46.76 | 46.85 | 160,352 | -0.26(-0.55%) |
Feb 14, 2022 | 46.97 | 47.40 | 46.67 | 47.11 | 191,668 | +0.29(+0.61%) |
Feb 11, 2022 | 46.71 | 47.18 | 46.28 | 46.82 | 190,925 | +0.33(+0.72%) |
Feb 10, 2022 | 46.72 | 47.25 | 46.21 | 46.49 | 294,713 | -0.84(-1.78%) |
Feb 09, 2022 | 48.00 | 48.58 | 47.16 | 47.33 | 178,208 | -0.52(-1.08%) |
Feb 08, 2022 | 47.00 | 47.99 | 47.00 | 47.85 | 182,143 | +0.81(+1.73%) |
Feb 07, 2022 | 47.13 | 47.33 | 46.61 | 47.04 | 301,797 | -0.27(-0.57%) |
Feb 04, 2022 | 48.15 | 48.58 | 46.98 | 47.30 | 237,017 | -1.28(-2.64%) |
Feb 03, 2022 | 48.68 | 48.58 | 164,541 | -0.21(-0.43%) | ||
Feb 02, 2022 | 48.84 | 49.06 | 48.50 | 48.79 | 229,176 | -0.34(-0.70%) |
Feb 01, 2022 | 49.61 | 50.08 | 48.85 | 49.14 | 200,372 | -0.47(-0.94%) |
Jan 31, 2022 | 49.57 | 49.61 | 445,536 | -0.34(-0.69%) | ||
Jan 28, 2022 | 49.03 | 50.03 | 48.73 | 49.95 | 268,962 | +0.87(+1.77%) |
Jan 27, 2022 | 48.32 | 50.04 | 48.32 | 49.08 | 260,806 | -0.12(-0.25%) |
Jan 26, 2022 | 50.35 | 50.69 | 48.58 | 49.20 | 379,154 | -0.71(-1.42%) |
Jan 25, 2022 | 50.20 | 50.54 | 49.15 | 49.91 | 609,243 | -0.91(-1.79%) |
Jan 24, 2022 | 49.34 | 50.98 | 49.23 | 50.82 | 347,926 | +0.93(+1.86%) |
Jan 21, 2022 | 49.51 | 50.60 | 49.50 | 49.89 | 349,450 | +0.29(+0.58%) |
Jan 20, 2022 | 50.22 | 50.51 | 49.43 | 49.61 | 170,759 | -0.75(-1.50%) |
Jan 19, 2022 | 50.96 | 51.10 | 50.20 | 50.36 | 153,312 | -0.49(-0.96%) |
Jan 18, 2022 | 51.06 | 51.20 | 50.64 | 50.85 | 125,363 | -0.57(-1.11%) |
Jan 14, 2022 | 51.42 | 0 | +0.27(+0.52%) | |||
Jan 13, 2022 | 50.79 | 51.28 | 50.72 | 51.15 | 89,193 | +0.60(+1.19%) |
Jan 12, 2022 | 50.84 | 51.03 | 50.06 | 50.55 | 516,137 | -0.19(-0.38%) |
Jan 11, 2022 | 50.74 | 50.86 | 49.94 | 50.74 | 112,222 | +0.10(+0.19%) |
Jan 10, 2022 | 50.93 | 51.22 | 50.49 | 50.65 | 130,717 | -0.46(-0.90%) |
Jan 07, 2022 | 51.58 | 51.75 | 51.05 | 51.11 | 191,916 | -0.63(-1.21%) |
Jan 06, 2022 | 51.09 | 51.95 | 50.96 | 51.73 | 123,210 | +0.60(+1.17%) |
Jan 05, 2022 | 51.79 | 52.38 | 51.06 | 51.13 | 255,799 | -0.60(-1.16%) |
Jan 04, 2022 | 51.89 | 52.13 | 51.58 | 51.73 | 91,587 | +0.06(+0.11%) |
Jan 03, 2022 | 51.58 | 51.89 | 51.05 | 51.67 | 153,573 | +0.39(+0.76%) |
Dec 31, 2021 | 51.55 | 51.75 | 51.08 | 51.28 | 112,008 | -0.26(-0.50%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.42 | 51.54 | 104,525 | -0.80(-1.53%) |
Dec 29, 2021 | 52.16 | 52.50 | 51.75 | 52.34 | 86,943 | +0.33(+0.64%) |
Dec 28, 2021 | 51.53 | 52.22 | 51.53 | 52.01 | 81,183 | +0.35(+0.68%) |
Dec 27, 2021 | 51.24 | 51.74 | 50.88 | 51.65 | 92,305 | +0.47(+0.91%) |
Dec 23, 2021 | 51.40 | 51.70 | 51.00 | 51.19 | 280,958 | +0.08(+0.15%) |
Dec 22, 2021 | 50.54 | 51.20 | 50.25 | 51.11 | 196,639 | +0.71(+1.42%) |
Dec 21, 2021 | 49.88 | 50.67 | 49.88 | 50.40 | 178,860 | +0.69(+1.38%) |
Dec 20, 2021 | 49.62 | 49.93 | 48.62 | 49.71 | 254,823 | -0.31(-0.63%) |
Dec 17, 2021 | 50.23 | 50.83 | 49.95 | 50.03 | 612,680 | -0.42(-0.83%) |
Dec 16, 2021 | 50.78 | 50.91 | 50.22 | 50.45 | 265,107 | +0.05(+0.09%) |
Dec 15, 2021 | 49.74 | 50.54 | 49.26 | 50.40 | 280,681 | +0.66(+1.32%) |
Dec 14, 2021 | 49.91 | 50.49 | 49.34 | 49.74 | 295,335 | -0.10(-0.21%) |
Dec 13, 2021 | 49.90 | 50.14 | 49.41 | 49.85 | 279,117 | -0.39(-0.78%) |
Dec 10, 2021 | 50.09 | 50.39 | 49.96 | 50.24 | 197,692 | +0.29(+0.57%) |
Dec 09, 2021 | 50.11 | 50.43 | 49.89 | 49.95 | 109,198 | -0.59(-1.17%) |
Dec 08, 2021 | 50.42 | 50.70 | 50.08 | 50.54 | 147,114 | +0.15(+0.30%) |
Dec 07, 2021 | 51.14 | 51.89 | 50.26 | 50.39 | 197,588 | -0.32(-0.64%) |
Dec 06, 2021 | 50.44 | 51.59 | 50.44 | 50.71 | 207,007 | +0.81(+1.62%) |
Dec 03, 2021 | 50.01 | 50.27 | 49.45 | 49.90 | 158,911 | +0.19(+0.38%) |
Dec 02, 2021 | 48.67 | 50.05 | 48.17 | 49.71 | 266,551 | +1.50(+3.12%) |
Dec 01, 2021 | 48.88 | 49.45 | 48.19 | 48.21 | 317,255 | +0.40(+0.84%) |
Nov 30, 2021 | 47.59 | 48.26 | 47.18 | 47.81 | 369,641 | -0.35(-0.73%) |
Nov 29, 2021 | 48.48 | 48.48 | 47.60 | 48.16 | 228,061 | +0.26(+0.54%) |
Nov 26, 2021 | 47.07 | 47.93 | 47.07 | 47.91 | 199,669 | -0.49(-1.00%) |
Nov 24, 2021 | 48.62 | 48.74 | 48.13 | 48.39 | 62,472 | -0.57(-1.17%) |
Nov 23, 2021 | 48.07 | 49.00 | 48.00 | 48.96 | 134,391 | +1.08(+2.25%) |
Nov 22, 2021 | 47.97 | 48.75 | 47.76 | 47.89 | 207,739 | +0.04(+0.08%) |
Nov 19, 2021 | 47.26 | 48.16 | 46.99 | 47.85 | 162,440 | +0.30(+0.64%) |
Nov 18, 2021 | 50.81 | 48.04 | 47.34 | 47.54 | 391,199 | -3.53(-6.91%) |
Nov 17, 2021 | 51.56 | 51.56 | 50.48 | 51.07 | 160,391 | -0.52(-1.01%) |
Nov 16, 2021 | 51.71 | 52.13 | 51.37 | 51.60 | 109,740 | -0.29(-0.55%) |
Nov 15, 2021 | 52.30 | 52.37 | 50.98 | 51.88 | 255,900 | -0.07(-0.13%) |
Nov 12, 2021 | 52.36 | 52.36 | 51.71 | 51.95 | 86,289 | -0.15(-0.29%) |
Nov 11, 2021 | 52.41 | 52.58 | 51.79 | 52.10 | 82,002 | -0.06(-0.11%) |
Nov 10, 2021 | 52.50 | 52.06 | 52.16 | 94,903 | -0.28(-0.53%) | |
Nov 09, 2021 | 52.97 | 52.97 | 52.23 | 52.44 | 211,380 | -0.47(-0.88%) |
Nov 08, 2021 | 53.18 | 53.23 | 52.57 | 52.90 | 111,631 | -0.02(-0.04%) |
Nov 05, 2021 | 52.05 | 53.08 | 51.64 | 52.92 | 119,508 | +1.50(+2.92%) |
Nov 04, 2021 | 52.00 | 52.31 | 51.14 | 51.42 | 179,606 | -0.37(-0.72%) |
Nov 03, 2021 | 50.82 | 52.13 | 50.67 | 51.79 | 105,951 | +0.94(+1.85%) |
Nov 02, 2021 | 50.61 | 50.99 | 50.21 | 50.85 | 93,249 | +0.26(+0.51%) |
Nov 01, 2021 | 49.71 | 50.91 | 49.56 | 50.59 | 170,236 | +1.03(+2.07%) |
Oct 29, 2021 | 48.42 | 49.69 | 48.36 | 49.56 | 392,624 | +0.38(+0.77%) |
Oct 28, 2021 | 48.12 | 49.24 | 48.12 | 49.18 | 122,560 | +1.14(+2.38%) |
Oct 27, 2021 | 48.57 | 48.35 | 47.95 | 48.04 | 115,544 | -0.68(-1.39%) |
Oct 26, 2021 | 49.30 | 48.69 | 48.71 | 140,589 | -0.40(-0.81%) | |
Oct 25, 2021 | 48.74 | 49.34 | 48.55 | 49.11 | 200,097 | +0.30(+0.60%) |
Oct 22, 2021 | 48.77 | 49.56 | 48.77 | 48.82 | 103,461 | -0.03(-0.06%) |
Oct 21, 2021 | 48.62 | 49.23 | 48.32 | 48.85 | 133,852 | +0.33(+0.69%) |
Oct 20, 2021 | 48.38 | 49.01 | 48.32 | 48.52 | 129,422 | +0.10(+0.22%) |
Oct 19, 2021 | 48.46 | 48.58 | 48.05 | 48.41 | 99,706 | +0.18(+0.37%) |
Oct 18, 2021 | 48.09 | 48.58 | 47.72 | 48.23 | 133,781 | -0.09(-0.18%) |
Oct 15, 2021 | 49.21 | 49.47 | 48.29 | 48.32 | 132,204 | -0.32(-0.67%) |
Oct 14, 2021 | 48.20 | 48.80 | 48.16 | 48.64 | 117,752 | +0.68(+1.41%) |
Oct 13, 2021 | 48.06 | 48.13 | 47.72 | 47.96 | 196,763 | -0.16(-0.34%) |
Oct 12, 2021 | 48.06 | 48.39 | 47.90 | 48.12 | 289,270 | -0.01(-0.02%) |
Oct 11, 2021 | 48.22 | 48.49 | 48.13 | 48.13 | 53,626 | -0.20(-0.41%) |
Oct 08, 2021 | 49.04 | 49.04 | 48.24 | 48.33 | 64,793 | -0.72(-1.47%) |
Oct 07, 2021 | 48.71 | 49.59 | 48.71 | 49.06 | 164,291 | +0.59(+1.21%) |
Oct 06, 2021 | 48.40 | 48.67 | 47.88 | 48.47 | 125,533 | -0.38(-0.78%) |
Oct 05, 2021 | 48.20 | 48.91 | 47.93 | 48.85 | 155,023 | +0.75(+1.56%) |
Oct 04, 2021 | 48.20 | 48.40 | 47.67 | 48.10 | 147,940 | +0.04(+0.08%) |
Oct 01, 2021 | 48.16 | 48.60 | 47.38 | 48.06 | 200,731 | +0.04(+0.08%) |
Sep 30, 2021 | 49.03 | 49.26 | 48.03 | 48.03 | 178,264 | -0.78(-1.59%) |
Sep 29, 2021 | 48.11 | 49.13 | 47.83 | 48.80 | 137,089 | +0.73(+1.52%) |
Sep 28, 2021 | 48.75 | 48.75 | 47.96 | 48.07 | 207,055 | -0.59(-1.21%) |
Sep 27, 2021 | 48.35 | 49.27 | 48.24 | 48.66 | 403,638 | +0.46(+0.96%) |
Sep 24, 2021 | 47.98 | 48.57 | 47.98 | 48.20 | 164,594 | +0.02(+0.04%) |
Sep 23, 2021 | 47.71 | 48.82 | 47.45 | 48.18 | 171,969 | +0.60(+1.25%) |
Sep 22, 2021 | 47.10 | 48.08 | 46.83 | 47.58 | 175,744 | +0.89(+1.91%) |
Sep 21, 2021 | 46.98 | 47.36 | 46.58 | 46.69 | 309,813 | -0.04(-0.08%) |
Sep 20, 2021 | 45.94 | 46.89 | 45.73 | 46.73 | 208,020 | -0.02(-0.04%) |
Sep 17, 2021 | 47.18 | 47.24 | 46.20 | 46.75 | 724,114 | -0.37(-0.78%) |
Sep 16, 2021 | 47.46 | 47.56 | 46.76 | 47.12 | 152,008 | -0.32(-0.68%) |
Sep 15, 2021 | 47.09 | 47.59 | 46.86 | 47.44 | 112,596 | +0.53(+1.13%) |
Sep 14, 2021 | 48.26 | 48.26 | 46.69 | 46.91 | 232,603 | -1.33(-2.75%) |
Sep 13, 2021 | 47.99 | 48.46 | 47.57 | 48.24 | 133,439 | +0.55(+1.15%) |
Sep 10, 2021 | 48.32 | 48.70 | 47.61 | 47.69 | 179,278 | -0.22(-0.45%) |
Sep 09, 2021 | 48.38 | 49.09 | 47.89 | 47.90 | 201,165 | -0.35(-0.73%) |
Sep 08, 2021 | 48.49 | 48.49 | 47.75 | 48.25 | 179,950 | -0.33(-0.68%) |
Sep 07, 2021 | 48.96 | 49.11 | 48.11 | 48.59 | 347,035 | -0.50(-1.02%) |
Sep 03, 2021 | 49.28 | 49.68 | 48.30 | 49.09 | 184,724 | -0.59(-1.18%) |
Sep 02, 2021 | 53.37 | 53.42 | 49.46 | 49.68 | 205,277 | -1.04(-2.05%) |
Sep 01, 2021 | 50.83 | 51.12 | 49.86 | 50.72 | 128,530 | +0.20(+0.39%) |
Aug 31, 2021 | 50.17 | 50.72 | 49.98 | 50.52 | 121,438 | +0.48(+0.97%) |
Aug 30, 2021 | 50.53 | 50.62 | 49.85 | 50.04 | 87,058 | -0.24(-0.47%) |
Aug 27, 2021 | 49.32 | 50.53 | 49.32 | 50.27 | 172,489 | +1.26(+2.57%) |
Aug 26, 2021 | 49.72 | 49.87 | 48.99 | 49.01 | 97,838 | -0.75(-1.50%) |
Aug 25, 2021 | 50.02 | 50.12 | 49.67 | 49.76 | 90,737 | -0.09(-0.17%) |
Aug 24, 2021 | 50.04 | 50.31 | 49.74 | 49.85 | 83,148 | +0.06(+0.11%) |
Aug 23, 2021 | 49.58 | 49.82 | 49.18 | 49.79 | 78,804 | +0.33(+0.67%) |
Aug 20, 2021 | 48.66 | 49.47 | 48.66 | 49.46 | 151,251 | +0.71(+1.46%) |
Aug 19, 2021 | 48.96 | 49.56 | 48.58 | 48.75 | 141,313 | -0.78(-1.57%) |
Aug 18, 2021 | 50.43 | 50.90 | 49.50 | 49.52 | 98,047 | -0.97(-1.91%) |
Aug 17, 2021 | 50.85 | 51.38 | 50.19 | 50.49 | 146,064 | -0.82(-1.61%) |
Aug 16, 2021 | 51.32 | 52.11 | 51.14 | 51.31 | 118,504 | -0.10(-0.20%) |
Aug 13, 2021 | 50.82 | 51.53 | 50.63 | 51.42 | 161,157 | +0.97(+1.92%) |
Aug 12, 2021 | 50.73 | 51.49 | 50.15 | 50.45 | 108,444 | -0.20(-0.39%) |
Aug 11, 2021 | 50.63 | 50.79 | 50.18 | 50.65 | 134,010 | +0.25(+0.49%) |
Aug 10, 2021 | 50.29 | 50.69 | 49.82 | 50.40 | 128,092 | +0.03(+0.06%) |
Aug 09, 2021 | 50.99 | 50.99 | 50.27 | 50.38 | 119,468 | -0.59(-1.15%) |
Aug 06, 2021 | 51.55 | 52.13 | 50.94 | 50.96 | 177,042 | +0.07(+0.13%) |
Aug 05, 2021 | 51.52 | 51.88 | 50.73 | 50.90 | 133,981 | -0.27(-0.52%) |
Aug 04, 2021 | 51.96 | 52.20 | 51.07 | 51.16 | 140,680 | -1.35(-2.58%) |
Aug 03, 2021 | 51.99 | 52.82 | 51.45 | 52.52 | 257,174 | +0.63(+1.22%) |
Aug 02, 2021 | 52.17 | 53.15 | 51.49 | 51.88 | 191,439 | +0.09(+0.16%) |
Jul 30, 2021 | 51.33 | 52.19 | 51.28 | 51.80 | 913,865 | +0.42(+0.81%) |
Jul 29, 2021 | 51.47 | 51.71 | 51.27 | 51.38 | 152,645 | +0.27(+0.54%) |
Jul 28, 2021 | 51.22 | 51.33 | 50.41 | 51.11 | 158,389 | +0.28(+0.56%) |
Jul 27, 2021 | 50.98 | 51.44 | 50.38 | 50.82 | 206,004 | -0.66(-1.29%) |
Jul 26, 2021 | 51.69 | 52.10 | 51.33 | 51.48 | 199,346 | +0.11(+0.22%) |
Jul 23, 2021 | 50.11 | 51.48 | 49.72 | 51.37 | 226,443 | +1.40(+2.81%) |
Jul 22, 2021 | 50.95 | 51.24 | 49.86 | 49.97 | 144,315 | -1.31(-2.55%) |
Jul 21, 2021 | 51.12 | 51.93 | 51.00 | 51.28 | 228,620 | +0.55(+1.08%) |
Jul 20, 2021 | 50.02 | 51.46 | 50.02 | 50.73 | 397,464 | +1.03(+2.08%) |
Jul 19, 2021 | 49.25 | 50.16 | 49.17 | 49.69 | 239,490 | -0.34(-0.68%) |
Jul 16, 2021 | 51.17 | 51.28 | 49.86 | 50.04 | 194,521 | -0.67(-1.33%) |
Jul 15, 2021 | 50.24 | 51.01 | 50.21 | 50.71 | 132,481 | +0.04(+0.07%) |
Jul 14, 2021 | 51.07 | 51.61 | 50.41 | 50.67 | 147,574 | -0.10(-0.21%) |
Jul 13, 2021 | 51.32 | 51.76 | 50.74 | 50.77 | 663,922 | -0.94(-1.81%) |
Jul 12, 2021 | 50.98 | 51.87 | 50.82 | 51.71 | 86,562 | +0.14(+0.28%) |
Jul 09, 2021 | 51.48 | 52.30 | 51.17 | 51.57 | 113,112 | +0.76(+1.49%) |
Jul 08, 2021 | 50.91 | 51.49 | 50.51 | 50.81 | 149,098 | -0.89(-1.72%) |
Jul 07, 2021 | 51.42 | 52.18 | 51.33 | 51.70 | 185,663 | +0.04(+0.07%) |
Jul 06, 2021 | 52.61 | 52.61 | 50.91 | 51.66 | 151,245 | -0.69(-1.32%) |
Jul 02, 2021 | 52.73 | 52.73 | 52.10 | 52.35 | 128,296 | -0.39(-0.73%) |
Jul 01, 2021 | 52.93 | 53.24 | 52.55 | 52.74 | 169,036 | -0.13(-0.25%) |
Jun 30, 2021 | 52.60 | 53.24 | 52.36 | 52.87 | 128,332 | +0.07(+0.13%) |
Jun 29, 2021 | 52.99 | 53.38 | 52.72 | 52.81 | 114,262 | -0.20(-0.37%) |
Jun 28, 2021 | 54.72 | 54.72 | 52.35 | 53.00 | 674,820 | -1.73(-3.15%) |
Jun 25, 2021 | 53.95 | 54.73 | 53.57 | 54.73 | 1,696,685 | +0.82(+1.52%) |
Jun 24, 2021 | 53.18 | 54.02 | 52.79 | 53.91 | 88,272 | +0.77(+1.46%) |
Jun 23, 2021 | 53.47 | 53.53 | 52.77 | 53.14 | 126,176 | -0.35(-0.65%) |
Jun 22, 2021 | 53.23 | 53.96 | 52.76 | 53.49 | 129,614 | -0.02(-0.04%) |
Jun 21, 2021 | 52.67 | 53.70 | 52.09 | 53.50 | 162,863 | +1.57(+3.02%) |
Jun 18, 2021 | 52.33 | 52.51 | 51.46 | 51.94 | 429,428 | -1.36(-2.55%) |
Jun 17, 2021 | 55.64 | 56.06 | 52.64 | 53.30 | 285,786 | -1.79(-3.25%) |
Jun 16, 2021 | 56.04 | 56.07 | 54.68 | 55.09 | 233,171 | -1.32(-2.34%) |
Jun 15, 2021 | 56.18 | 56.50 | 55.56 | 56.41 | 166,962 | +0.25(+0.44%) |
Jun 14, 2021 | 56.24 | 56.46 | 55.47 | 56.17 | 166,096 | +0.01(+0.02%) |
Jun 11, 2021 | 56.23 | 56.82 | 55.92 | 56.16 | 157,237 | +0.21(+0.37%) |
Jun 10, 2021 | 57.60 | 57.62 | 55.84 | 55.95 | 194,137 | -1.16(-2.03%) |
Jun 09, 2021 | 57.36 | 58.27 | 56.68 | 57.11 | 149,342 | -0.08(-0.15%) |
Jun 08, 2021 | 55.83 | 57.22 | 55.57 | 57.19 | 256,846 | +2.48(+4.54%) |
Jun 07, 2021 | 54.54 | 54.82 | 54.17 | 54.71 | 132,210 | +0.25(+0.45%) |
Jun 04, 2021 | 54.33 | 54.49 | 53.99 | 54.47 | 82,466 | +0.25(+0.45%) |
Jun 03, 2021 | 54.20 | 54.31 | 53.68 | 54.22 | 141,134 | -0.25(-0.47%) |
Jun 02, 2021 | 55.13 | 55.13 | 54.23 | 54.48 | 182,525 | -0.80(-1.45%) |
Jun 01, 2021 | 54.21 | 55.64 | 53.88 | 55.28 | 266,244 | +1.28(+2.38%) |
May 28, 2021 | 54.26 | 54.67 | 53.32 | 54.00 | 91,310 | -0.01(-0.02%) |
May 27, 2021 | 54.00 | 54.83 | 53.90 | 54.00 | 290,190 | +0.55(+1.02%) |
May 26, 2021 | 52.91 | 53.77 | 52.81 | 53.46 | 147,565 | +0.58(+1.09%) |
May 25, 2021 | 53.52 | 53.52 | 52.56 | 52.88 | 141,603 | -0.39(-0.73%) |
May 24, 2021 | 52.90 | 53.39 | 52.68 | 53.27 | 148,564 | +0.23(+0.43%) |
May 21, 2021 | 53.56 | 54.00 | 52.75 | 53.04 | 202,910 | +0.57(+1.08%) |
May 20, 2021 | 52.88 | 52.88 | 51.24 | 52.48 | 308,096 | +0.62(+1.20%) |
May 19, 2021 | 51.47 | 51.86 | 50.65 | 51.85 | 106,227 | -0.07(-0.13%) |
May 18, 2021 | 52.96 | 52.96 | 51.85 | 51.92 | 115,481 | -1.09(-2.05%) |
May 17, 2021 | 52.99 | 53.63 | 52.24 | 53.00 | 93,809 | +0.04(+0.07%) |
May 14, 2021 | 53.07 | 53.07 | 52.21 | 52.97 | 143,648 | +0.62(+1.19%) |
May 13, 2021 | 50.58 | 52.61 | 50.58 | 52.34 | 151,525 | +1.88(+3.72%) |
May 12, 2021 | 51.32 | 51.66 | 50.41 | 50.47 | 200,880 | -1.08(-2.09%) |
May 11, 2021 | 51.43 | 51.88 | 51.16 | 51.54 | 103,733 | -0.78(-1.50%) |
May 10, 2021 | 52.64 | 53.63 | 52.28 | 52.33 | 152,911 | -0.27(-0.52%) |
May 07, 2021 | 51.99 | 52.65 | 51.99 | 52.60 | 100,704 | +0.29(+0.56%) |
May 06, 2021 | 52.12 | 52.39 | 51.45 | 52.31 | 209,234 | +0.43(+0.84%) |
May 05, 2021 | 52.44 | 52.58 | 51.68 | 51.87 | 174,300 | -0.52(-0.99%) |
May 04, 2021 | 52.28 | 52.82 | 52.06 | 52.39 | 159,749 | -0.06(-0.11%) |
May 03, 2021 | 51.92 | 52.83 | 51.53 | 52.45 | 245,170 | +0.96(+1.87%) |
Apr 30, 2021 | 51.89 | 52.47 | 51.11 | 51.49 | 414,213 | -0.68(-1.30%) |
Apr 29, 2021 | 52.12 | 52.57 | 51.99 | 52.16 | 123,842 | +0.29(+0.56%) |
Apr 28, 2021 | 51.96 | 52.67 | 51.62 | 51.87 | 111,643 | -0.07(-0.13%) |
Apr 27, 2021 | 52.46 | 52.86 | 51.94 | 51.94 | 131,232 | -0.38(-0.72%) |
Apr 26, 2021 | 52.68 | 53.46 | 52.32 | 52.32 | 137,362 | -0.22(-0.41%) |
Apr 23, 2021 | 52.62 | 53.17 | 52.34 | 52.53 | 175,097 | +0.36(+0.69%) |
Apr 22, 2021 | 52.65 | 53.30 | 52.00 | 52.17 | 168,163 | -0.23(-0.43%) |
Apr 21, 2021 | 51.99 | 52.79 | 51.95 | 52.40 | 90,175 | +0.56(+1.07%) |
Apr 20, 2021 | 51.98 | 52.30 | 51.35 | 51.84 | 186,611 | -0.25(-0.49%) |
Apr 19, 2021 | 51.60 | 52.13 | 51.24 | 52.10 | 134,860 | +0.18(+0.35%) |
Apr 16, 2021 | 52.64 | 52.65 | 51.70 | 51.92 | 109,806 | -0.19(-0.36%) |
Apr 15, 2021 | 52.12 | 52.41 | 51.60 | 52.11 | 91,218 | +0.55(+1.06%) |
Apr 14, 2021 | 51.39 | 52.08 | 51.39 | 51.56 | 282,796 | +0.10(+0.20%) |
Apr 13, 2021 | 51.98 | 51.98 | 51.24 | 51.46 | 512,336 | -0.76(-1.46%) |
Apr 12, 2021 | 51.94 | 52.30 | 51.71 | 52.22 | 73,710 | +0.33(+0.64%) |
Apr 09, 2021 | 51.56 | 52.33 | 50.99 | 51.89 | 97,723 | +0.39(+0.75%) |
Apr 08, 2021 | 51.32 | 51.66 | 50.94 | 51.50 | 123,636 | +0.10(+0.20%) |
Apr 07, 2021 | 52.43 | 52.68 | 51.14 | 51.40 | 133,327 | -1.02(-1.95%) |
Apr 06, 2021 | 52.11 | 52.93 | 52.06 | 52.42 | 124,714 | +0.26(+0.50%) |
Apr 05, 2021 | 52.24 | 52.45 | 51.42 | 52.16 | 154,527 | +0.30(+0.58%) |
Apr 01, 2021 | 50.31 | 51.87 | 49.84 | 51.86 | 175,591 | +1.63(+3.26%) |
Mar 31, 2021 | 50.71 | 52.25 | 50.20 | 50.23 | 412,172 | -0.55(-1.09%) |
Mar 30, 2021 | 50.92 | 51.70 | 50.51 | 50.78 | 323,293 | -0.30(-0.59%) |
Mar 29, 2021 | 51.82 | 52.89 | 51.06 | 51.08 | 297,513 | -0.99(-1.89%) |
Mar 26, 2021 | 51.04 | 52.08 | 50.80 | 52.07 | 117,593 | +1.31(+2.57%) |
Mar 25, 2021 | 49.73 | 51.05 | 49.49 | 50.76 | 159,500 | +0.95(+1.91%) |
Mar 24, 2021 | 50.49 | 51.59 | 49.80 | 49.81 | 239,075 | -0.38(-0.75%) |
Mar 23, 2021 | 50.52 | 50.86 | 49.82 | 50.19 | 147,100 | -1.04(-2.04%) |
Mar 22, 2021 | 51.74 | 51.80 | 50.87 | 51.23 | 117,377 | -0.58(-1.12%) |
Mar 19, 2021 | 52.42 | 52.66 | 51.35 | 51.81 | 767,494 | -0.59(-1.13%) |
Mar 18, 2021 | 52.41 | 53.36 | 52.13 | 52.41 | 154,654 | -0.06(-0.11%) |
Mar 17, 2021 | 51.97 | 52.52 | 51.46 | 52.46 | 163,478 | +0.70(+1.36%) |
Mar 16, 2021 | 53.11 | 53.11 | 51.70 | 51.76 | 175,663 | -1.71(-3.20%) |
Mar 15, 2021 | 54.15 | 54.28 | 53.01 | 53.47 | 130,777 | -0.75(-1.39%) |
Mar 12, 2021 | 53.06 | 54.36 | 53.06 | 54.22 | 197,726 | +1.24(+2.34%) |
Mar 11, 2021 | 52.89 | 52.99 | 51.83 | 52.98 | 162,991 | +0.33(+0.62%) |
Mar 10, 2021 | 51.32 | 53.19 | 51.32 | 52.65 | 255,747 | +1.15(+2.23%) |
Mar 09, 2021 | 52.88 | 53.11 | 51.43 | 51.50 | 181,650 | -1.08(-2.06%) |
Mar 08, 2021 | 51.55 | 52.85 | 51.05 | 52.58 | 202,286 | +1.33(+2.58%) |
Mar 05, 2021 | 50.85 | 51.37 | 50.23 | 51.26 | 244,444 | +1.08(+2.15%) |
Mar 04, 2021 | 51.49 | 52.61 | 50.00 | 50.18 | 378,100 | -1.23(-2.39%) |
Mar 03, 2021 | 50.47 | 51.80 | 50.24 | 51.41 | 230,198 | +1.07(+2.13%) |
Mar 02, 2021 | 50.20 | 50.64 | 49.89 | 50.34 | 155,767 | -0.08(-0.15%) |