Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.15 | 54.22 | 54.15 | 54.22 | 1,132 | +0.01(+0.03%) |
Feb 25, 2022 | 54.44 | 54.30 | 54.05 | 54.21 | 7,093 | -0.88(-1.60%) |
Feb 24, 2022 | 55.77 | 55.80 | 55.00 | 55.09 | 26,667 | +0.15(+0.28%) |
Feb 23, 2022 | 54.89 | 55.00 | 54.84 | 54.93 | 2,504 | -0.05(-0.10%) |
Feb 22, 2022 | 54.93 | 55.04 | 54.80 | 54.99 | 11,761 | +0.82(+1.50%) |
Feb 18, 2022 | 54.17 | 0 | -0.22(-0.40%) | |||
Feb 17, 2022 | 54.01 | 54.39 | 54.01 | 54.39 | 305 | +0.41(+0.76%) |
Feb 16, 2022 | 53.98 | 53.98 | 53.98 | 53.98 | 23 | -0.17(-0.32%) |
Feb 15, 2022 | 54.26 | 54.26 | 53.74 | 54.15 | 1,826 | -0.16(-0.30%) |
Feb 14, 2022 | 54.41 | 54.41 | 54.31 | 54.31 | 402 | -0.36(-0.66%) |
Feb 11, 2022 | 54.45 | 54.81 | 54.45 | 54.67 | 615 | -0.21(-0.38%) |
Feb 10, 2022 | 55.10 | 55.34 | 54.87 | 54.89 | 3,275 | -0.27(-0.49%) |
Feb 09, 2022 | 55.27 | 55.76 | 55.16 | 55.16 | 601 | +0.90(+1.66%) |
Feb 08, 2022 | 54.35 | 54.35 | 54.25 | 54.26 | 2,068 | +0.12(+0.21%) |
Feb 07, 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 105 | -0.64(-1.17%) |
Feb 04, 2022 | 54.56 | 54.78 | 54.38 | 54.78 | 11,814 | +0.70(+1.29%) |
Feb 03, 2022 | 53.38 | 54.08 | 2,130 | +0.38(+0.71%) | ||
Feb 02, 2022 | 54.23 | 54.23 | 53.70 | 53.70 | 2,608 | -1.82(-3.28%) |
Feb 01, 2022 | 55.71 | 55.71 | 55.53 | 55.53 | 847 | +0.31(+0.56%) |
Jan 31, 2022 | 54.30 | 55.22 | 55.22 | 4,536 | +0.50(+0.92%) | |
Jan 28, 2022 | 54.72 | 54.72 | 54.57 | 54.72 | 1,673 | -0.52(-0.94%) |
Jan 27, 2022 | 55.36 | 55.43 | 55.23 | 55.23 | 855 | -0.06(-0.12%) |
Jan 26, 2022 | 55.55 | 55.55 | 55.30 | 55.30 | 1,108 | -0.88(-1.57%) |
Jan 25, 2022 | 56.36 | 56.42 | 56.17 | 56.18 | 1,145 | -0.46(-0.80%) |
Jan 24, 2022 | 55.59 | 56.76 | 55.59 | 56.63 | 4,909 | +0.03(+0.06%) |
Jan 21, 2022 | 56.66 | 56.83 | 56.60 | 56.60 | 5,475 | -0.06(-0.11%) |
Jan 20, 2022 | 57.90 | 57.90 | 56.63 | 56.66 | 1,706 | -0.57(-1.00%) |
Jan 19, 2022 | 56.37 | 57.43 | 56.37 | 57.23 | 3,254 | +1.31(+2.34%) |
Jan 18, 2022 | 56.34 | 56.34 | 55.93 | 55.93 | 557 | +0.76(+1.38%) |
Jan 14, 2022 | 55.16 | 0 | +0.80(+1.47%) | |||
Jan 13, 2022 | 54.81 | 54.81 | 54.13 | 54.37 | 1,170 | -0.68(-1.24%) |
Jan 12, 2022 | 55.36 | 55.36 | 55.05 | 55.05 | 9,099 | +0.53(+0.97%) |
Jan 11, 2022 | 54.44 | 54.55 | 54.39 | 54.52 | 2,234 | +0.77(+1.43%) |
Jan 10, 2022 | 52.99 | 53.80 | 52.85 | 53.75 | 4,028 | -0.20(-0.37%) |
Jan 07, 2022 | 54.33 | 54.33 | 53.95 | 53.95 | 3,737 | -0.84(-1.53%) |
Jan 06, 2022 | 54.70 | 54.95 | 54.65 | 54.79 | 2,092 | -0.24(-0.44%) |
Jan 05, 2022 | 55.40 | 55.43 | 55.01 | 55.03 | 4,605 | -1.15(-2.05%) |
Jan 04, 2022 | 56.05 | 56.25 | 56.05 | 56.18 | 1,077 | -0.16(-0.28%) |
Jan 03, 2022 | 56.34 | 56.34 | 56.34 | 56.34 | 414 | -0.14(-0.24%) |
Dec 31, 2021 | 56.48 | 56.48 | 56.48 | 56.48 | 100 | +0.07(+0.13%) |
Dec 30, 2021 | 55.97 | 56.41 | 55.97 | 56.41 | 752 | -0.79(-1.38%) |
Dec 29, 2021 | 56.77 | 57.20 | 56.61 | 57.20 | 608 | +0.19(+0.33%) |
Dec 28, 2021 | 57.08 | 57.08 | 57.01 | 57.01 | 491 | -0.75(-1.30%) |
Dec 27, 2021 | 57.65 | 57.79 | 57.54 | 57.76 | 2,036 | +0.05(+0.09%) |
Dec 23, 2021 | 57.70 | 57.70 | 57.70 | 57.70 | 114 | -0.07(-0.13%) |
Dec 22, 2021 | 57.87 | 57.87 | 57.77 | 57.78 | 1,273 | +1.48(+2.63%) |
Dec 21, 2021 | 55.91 | 56.46 | 55.90 | 56.30 | 1,477 | +0.53(+0.95%) |
Dec 20, 2021 | 56.09 | 56.09 | 55.77 | 55.77 | 1,569 | -1.50(-2.62%) |
Dec 17, 2021 | 57.20 | 57.38 | 57.20 | 57.27 | 1,525 | -0.91(-1.57%) |
Dec 16, 2021 | 57.62 | 58.35 | 57.62 | 58.18 | 2,213 | +0.23(+0.40%) |
Dec 15, 2021 | 58.37 | 58.37 | 57.86 | 57.95 | 10,255 | -0.89(-1.51%) |
Dec 14, 2021 | 59.40 | 59.40 | 58.82 | 58.84 | 608 | -0.14(-0.24%) |
Dec 13, 2021 | 58.92 | 58.98 | 58.85 | 58.98 | 983 | -0.18(-0.30%) |
Dec 10, 2021 | 59.16 | 59.17 | 59.16 | 59.17 | 176 | +0.08(+0.14%) |
Dec 09, 2021 | 59.08 | 59.18 | 58.92 | 59.08 | 3,405 | -0.34(-0.58%) |
Dec 08, 2021 | 59.11 | 59.57 | 59.11 | 59.42 | 2,216 | +1.00(+1.72%) |
Dec 07, 2021 | 58.11 | 58.53 | 58.11 | 58.42 | 10,420 | +0.91(+1.58%) |
Dec 06, 2021 | 57.67 | 57.67 | 57.50 | 57.51 | 966 | +1.00(+1.77%) |
Dec 03, 2021 | 56.18 | 56.79 | 56.18 | 56.51 | 11,387 | +0.58(+1.04%) |
Dec 02, 2021 | 55.62 | 56.37 | 55.62 | 55.93 | 5,350 | +0.16(+0.28%) |
Dec 01, 2021 | 56.06 | 56.17 | 55.75 | 55.77 | 12,187 | +0.12(+0.21%) |
Nov 30, 2021 | 56.87 | 56.87 | 55.65 | 55.66 | 13,165 | -1.83(-3.19%) |
Nov 29, 2021 | 58.01 | 58.01 | 57.44 | 57.49 | 3,008 | -0.76(-1.30%) |
Nov 26, 2021 | 58.41 | 58.41 | 57.63 | 58.25 | 12,059 | -1.59(-2.66%) |
Nov 24, 2021 | 60.02 | 60.02 | 59.84 | 59.84 | 1,841 | -0.27(-0.44%) |
Nov 23, 2021 | 60.20 | 60.44 | 59.94 | 60.11 | 1,537 | +0.76(+1.28%) |
Nov 22, 2021 | 59.32 | 59.48 | 59.13 | 59.35 | 2,915 | -0.77(-1.28%) |
Nov 19, 2021 | 60.24 | 60.25 | 60.12 | 60.12 | 2,350 | -0.48(-0.79%) |
Nov 18, 2021 | 61.73 | 60.60 | 60.60 | 60.60 | 16,366 | -0.93(-1.51%) |
Nov 17, 2021 | 61.00 | 61.63 | 60.91 | 61.53 | 4,568 | +1.48(+2.47%) |
Nov 16, 2021 | 59.56 | 60.05 | 59.56 | 60.05 | 1,311 | +0.61(+1.02%) |
Nov 15, 2021 | 60.31 | 60.42 | 59.33 | 59.44 | 3,215 | -0.69(-1.15%) |
Nov 12, 2021 | 60.13 | 60.13 | 60.13 | 60.13 | 347 | -0.48(-0.79%) |
Nov 11, 2021 | 60.47 | 60.61 | 60.43 | 60.61 | 1,131 | +1.54(+2.62%) |
Nov 10, 2021 | 58.91 | 59.07 | 2,443 | -0.69(-1.16%) | ||
Nov 09, 2021 | 59.65 | 59.76 | 59.65 | 59.76 | 317 | -0.11(-0.19%) |
Nov 08, 2021 | 60.05 | 60.06 | 59.87 | 59.87 | 720 | -0.03(-0.05%) |
Nov 05, 2021 | 59.88 | 59.90 | 59.88 | 59.90 | 384 | +0.92(+1.57%) |
Nov 04, 2021 | 59.40 | 59.55 | 58.81 | 58.98 | 8,600 | +0.65(+1.11%) |
Nov 03, 2021 | 58.33 | 58.33 | 58.33 | 58.33 | 301 | -0.26(-0.45%) |
Nov 02, 2021 | 58.75 | 58.75 | 58.60 | 58.60 | 664 | +0.44(+0.75%) |
Nov 01, 2021 | 58.42 | 58.63 | 58.16 | 58.16 | 4,361 | +0.17(+0.30%) |
Oct 29, 2021 | 58.27 | 58.28 | 57.82 | 57.99 | 4,008 | -1.01(-1.71%) |
Oct 28, 2021 | 59.25 | 59.25 | 58.78 | 59.00 | 2,690 | -0.03(-0.05%) |
Oct 27, 2021 | 59.34 | 59.59 | 59.01 | 59.02 | 13,008 | +0.05(+0.08%) |
Oct 26, 2021 | 58.52 | 58.98 | 25,172 | +0.71(+1.22%) | ||
Oct 25, 2021 | 57.42 | 58.27 | 57.42 | 58.27 | 25,300 | +1.00(+1.74%) |
Oct 22, 2021 | 57.11 | 57.42 | 57.03 | 57.27 | 6,106 | +0.10(+0.17%) |
Oct 21, 2021 | 57.09 | 57.53 | 56.70 | 57.17 | 13,442 | +0.09(+0.17%) |
Oct 20, 2021 | 56.95 | 57.20 | 56.75 | 57.08 | 15,658 | +0.05(+0.09%) |
Oct 19, 2021 | 57.26 | 57.48 | 56.71 | 57.03 | 3,427 | -1.01(-1.74%) |
Oct 18, 2021 | 59.08 | 59.08 | 57.90 | 58.03 | 7,185 | -1.56(-2.62%) |
Oct 15, 2021 | 59.62 | 59.65 | 59.31 | 59.59 | 3,220 | +0.63(+1.07%) |
Oct 14, 2021 | 59.11 | 59.16 | 58.72 | 58.96 | 38,390 | -0.76(-1.27%) |
Oct 13, 2021 | 59.90 | 59.90 | 59.58 | 59.72 | 2,418 | -0.66(-1.10%) |
Oct 12, 2021 | 61.10 | 61.10 | 60.39 | 60.39 | 1,775 | -0.61(-1.00%) |
Oct 11, 2021 | 61.55 | 61.55 | 60.99 | 60.99 | 11,259 | +0.06(+0.11%) |
Oct 08, 2021 | 60.09 | 60.98 | 59.76 | 60.93 | 2,277 | +1.33(+2.24%) |
Oct 07, 2021 | 59.62 | 59.78 | 59.48 | 59.60 | 990 | +0.12(+0.20%) |
Oct 06, 2021 | 59.47 | 59.48 | 59.46 | 59.48 | 5,227 | -0.13(-0.22%) |
Oct 05, 2021 | 59.75 | 59.75 | 59.61 | 59.61 | 1,251 | +0.58(+0.98%) |
Oct 04, 2021 | 59.70 | 59.70 | 59.17 | 59.03 | 4,224 | -1.34(-2.22%) |
Oct 01, 2021 | 60.46 | 60.46 | 60.37 | 60.37 | 963 | -0.40(-0.66%) |
Sep 30, 2021 | 58.84 | 60.87 | 58.84 | 60.77 | 14,643 | +1.55(+2.63%) |
Sep 29, 2021 | 59.80 | 59.80 | 59.22 | 59.22 | 251 | -0.56(-0.93%) |
Sep 28, 2021 | 59.74 | 59.77 | 59.39 | 59.77 | 1,284 | +0.65(+1.10%) |
Sep 27, 2021 | 59.29 | 59.79 | 59.12 | 59.12 | 2,514 | -0.95(-1.58%) |
Sep 24, 2021 | 59.97 | 60.15 | 59.92 | 60.07 | 2,167 | -0.79(-1.30%) |
Sep 23, 2021 | 60.37 | 60.88 | 60.37 | 60.86 | 1,190 | +0.64(+1.06%) |
Sep 22, 2021 | 60.22 | 60.22 | 60.22 | 60.22 | 305 | +0.87(+1.46%) |
Sep 21, 2021 | 59.32 | 59.35 | 58.81 | 59.35 | 1,864 | +0.34(+0.58%) |
Sep 20, 2021 | 59.25 | 59.43 | 58.81 | 59.01 | 4,794 | -0.67(-1.13%) |
Sep 17, 2021 | 59.31 | 59.72 | 59.31 | 59.68 | 1,508 | -0.95(-1.56%) |
Sep 16, 2021 | 60.73 | 60.94 | 60.54 | 60.63 | 2,005 | -0.42(-0.69%) |
Sep 15, 2021 | 60.52 | 61.06 | 60.52 | 61.05 | 1,695 | +1.94(+3.28%) |
Sep 14, 2021 | 59.44 | 59.44 | 59.11 | 59.11 | 2,084 | -0.20(-0.33%) |
Sep 13, 2021 | 58.28 | 59.32 | 58.28 | 59.31 | 9,990 | +0.53(+0.90%) |
Sep 10, 2021 | 59.15 | 59.15 | 58.77 | 58.77 | 3,706 | -0.97(-1.63%) |
Sep 09, 2021 | 59.81 | 60.35 | 59.57 | 59.75 | 43,300 | -1.02(-1.68%) |
Sep 08, 2021 | 60.94 | 60.94 | 60.69 | 60.77 | 5,829 | +0.21(+0.34%) |
Sep 07, 2021 | 60.88 | 60.88 | 60.57 | 60.57 | 2,256 | -0.43(-0.71%) |
Sep 03, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 545 | -0.86(-1.40%) |
Sep 02, 2021 | 61.77 | 61.87 | 61.77 | 61.87 | 1,260 | +0.52(+0.85%) |
Sep 01, 2021 | 61.75 | 61.75 | 61.06 | 61.34 | 15,381 | -0.41(-0.67%) |
Aug 31, 2021 | 62.11 | 62.11 | 61.54 | 61.75 | 1,591 | -1.40(-2.22%) |
Aug 30, 2021 | 63.05 | 63.19 | 62.85 | 63.16 | 16,988 | +0.78(+1.25%) |
Aug 27, 2021 | 61.82 | 62.38 | 61.71 | 62.38 | 8,815 | +1.14(+1.86%) |
Aug 26, 2021 | 61.21 | 61.24 | 60.90 | 61.24 | 2,044 | -0.45(-0.73%) |
Aug 25, 2021 | 60.85 | 61.69 | 60.85 | 61.69 | 1,087 | +0.64(+1.05%) |
Aug 24, 2021 | 61.34 | 61.34 | 61.05 | 61.05 | 420 | -0.00(-0.01%) |
Aug 23, 2021 | 61.13 | 61.15 | 60.94 | 61.05 | 2,894 | +0.38(+0.63%) |
Aug 20, 2021 | 61.50 | 61.50 | 60.55 | 60.67 | 997 | -0.91(-1.49%) |
Aug 19, 2021 | 62.20 | 62.20 | 61.52 | 61.59 | 21,383 | -1.31(-2.09%) |
Aug 18, 2021 | 62.98 | 62.98 | 62.86 | 62.90 | 948 | +0.38(+0.62%) |
Aug 17, 2021 | 62.81 | 62.81 | 62.15 | 62.51 | 3,195 | +0.11(+0.18%) |
Aug 16, 2021 | 62.93 | 62.93 | 62.39 | 62.40 | 2,033 | -0.15(-0.24%) |
Aug 13, 2021 | 62.06 | 62.66 | 61.98 | 62.55 | 2,228 | +1.51(+2.47%) |
Aug 12, 2021 | 60.83 | 61.06 | 60.83 | 61.04 | 1,662 | +0.51(+0.84%) |
Aug 11, 2021 | 60.65 | 60.69 | 60.44 | 60.53 | 3,105 | -0.41(-0.68%) |
Aug 10, 2021 | 59.84 | 61.37 | 59.70 | 60.94 | 17,637 | +3.27(+5.67%) |
Aug 09, 2021 | 57.73 | 57.73 | 57.67 | 57.67 | 686 | -0.44(-0.75%) |
Aug 06, 2021 | 58.19 | 58.20 | 58.11 | 58.11 | 653 | +0.16(+0.27%) |
Aug 05, 2021 | 57.30 | 58.16 | 57.30 | 57.95 | 2,034 | +2.09(+3.75%) |
Aug 04, 2021 | 56.31 | 56.34 | 55.86 | 55.86 | 608 | -0.26(-0.46%) |
Aug 03, 2021 | 56.12 | 56.38 | 56.05 | 56.12 | 8,092 | +0.18(+0.31%) |
Aug 02, 2021 | 55.98 | 55.99 | 55.94 | 55.94 | 1,713 | +0.16(+0.28%) |
Jul 30, 2021 | 56.31 | 56.31 | 55.60 | 55.79 | 5,886 | -1.36(-2.38%) |
Jul 29, 2021 | 57.34 | 57.35 | 57.15 | 57.15 | 988 | -0.99(-1.70%) |
Jul 28, 2021 | 58.13 | 58.13 | 58.13 | 58.13 | 184 | +0.89(+1.56%) |
Jul 27, 2021 | 58.24 | 58.24 | 57.24 | 57.24 | 3,500 | -0.98(-1.68%) |
Jul 26, 2021 | 57.00 | 58.25 | 56.90 | 58.22 | 18,559 | +1.89(+3.35%) |
Jul 23, 2021 | 56.13 | 56.33 | 55.99 | 56.33 | 1,081 | +1.37(+2.49%) |
Jul 22, 2021 | 54.85 | 54.96 | 54.84 | 54.96 | 811 | -0.08(-0.14%) |
Jul 21, 2021 | 54.53 | 55.04 | 54.25 | 55.04 | 29,775 | +0.78(+1.45%) |
Jul 20, 2021 | 54.10 | 54.25 | 54.00 | 54.25 | 4,967 | +0.75(+1.41%) |
Jul 19, 2021 | 54.54 | 54.55 | 53.50 | 53.50 | 2,799 | -1.47(-2.68%) |
Jul 16, 2021 | 54.25 | 55.04 | 54.25 | 54.98 | 2,236 | +0.86(+1.58%) |
Jul 15, 2021 | 52.92 | 54.17 | 52.92 | 54.12 | 3,959 | +1.63(+3.11%) |
Jul 14, 2021 | 52.48 | 52.48 | 52.48 | 52.48 | 295 | -0.74(-1.39%) |
Jul 13, 2021 | 52.58 | 53.23 | 52.53 | 53.23 | 1,592 | +0.04(+0.07%) |
Jul 12, 2021 | 53.25 | 53.25 | 52.85 | 53.19 | 1,505 | -0.51(-0.95%) |
Jul 09, 2021 | 53.97 | 54.00 | 53.55 | 53.70 | 1,067 | -0.37(-0.69%) |
Jul 08, 2021 | 54.61 | 54.61 | 54.00 | 54.07 | 1,169 | -1.29(-2.32%) |
Jul 07, 2021 | 54.98 | 55.36 | 54.98 | 55.36 | 800 | -0.25(-0.45%) |
Jul 06, 2021 | 56.77 | 56.77 | 55.61 | 55.61 | 6,464 | -1.16(-2.04%) |
Jul 02, 2021 | 56.80 | 56.80 | 56.77 | 56.77 | 541 | +0.92(+1.65%) |
Jul 01, 2021 | 56.32 | 56.36 | 55.80 | 55.85 | 2,472 | +0.11(+0.19%) |
Jun 30, 2021 | 55.00 | 55.74 | 55.00 | 55.74 | 1,032 | +1.04(+1.90%) |
Jun 29, 2021 | 54.69 | 54.70 | 54.69 | 54.70 | 513 | -0.20(-0.36%) |
Jun 28, 2021 | 53.91 | 54.91 | 53.91 | 54.91 | 2,290 | +0.81(+1.50%) |
Jun 25, 2021 | 53.79 | 54.09 | 53.68 | 54.09 | 15,072 | +0.24(+0.45%) |
Jun 24, 2021 | 52.58 | 53.85 | 52.58 | 53.85 | 317 | +0.99(+1.87%) |
Jun 23, 2021 | 52.95 | 52.99 | 52.71 | 52.86 | 5,001 | +0.76(+1.47%) |
Jun 22, 2021 | 52.41 | 52.41 | 52.01 | 52.10 | 954 | -1.04(-1.96%) |
Jun 21, 2021 | 51.74 | 53.29 | 51.74 | 53.14 | 2,113 | +1.44(+2.78%) |
Jun 18, 2021 | 52.22 | 52.22 | 51.59 | 51.70 | 25,801 | -0.47(-0.90%) |
Jun 17, 2021 | 52.97 | 53.16 | 52.17 | 52.17 | 6,063 | -1.28(-2.40%) |
Jun 16, 2021 | 53.67 | 53.67 | 53.37 | 53.46 | 1,756 | +0.12(+0.23%) |
Jun 15, 2021 | 53.62 | 53.62 | 53.33 | 53.34 | 2,905 | -0.87(-1.60%) |
Jun 14, 2021 | 53.36 | 54.20 | 53.20 | 54.20 | 2,110 | -1.06(-1.93%) |
Jun 11, 2021 | 54.86 | 55.27 | 54.86 | 55.27 | 507 | -0.03(-0.06%) |
Jun 10, 2021 | 55.27 | 55.30 | 55.27 | 55.30 | 437 | -0.21(-0.38%) |
Jun 09, 2021 | 55.72 | 55.72 | 55.41 | 55.51 | 879 | +0.03(+0.05%) |
Jun 08, 2021 | 55.01 | 55.48 | 55.01 | 55.48 | 1,437 | +1.04(+1.92%) |
Jun 07, 2021 | 55.00 | 55.00 | 54.37 | 54.44 | 7,417 | -0.95(-1.71%) |
Jun 04, 2021 | 55.05 | 55.38 | 55.05 | 55.38 | 886 | +1.09(+2.01%) |
Jun 03, 2021 | 54.89 | 54.89 | 54.16 | 54.29 | 4,003 | -1.08(-1.95%) |
Jun 02, 2021 | 55.54 | 55.54 | 55.17 | 55.37 | 2,246 | -0.13(-0.23%) |
Jun 01, 2021 | 55.38 | 55.50 | 55.38 | 55.50 | 1,363 | +1.16(+2.13%) |
May 28, 2021 | 55.14 | 55.20 | 54.34 | 54.34 | 21,763 | +0.61(+1.14%) |
May 27, 2021 | 53.56 | 53.80 | 53.40 | 53.73 | 10,055 | +1.06(+2.02%) |
May 26, 2021 | 52.26 | 52.81 | 52.26 | 52.66 | 8,333 | -0.68(-1.28%) |
May 25, 2021 | 53.92 | 53.92 | 53.10 | 53.35 | 3,158 | +0.84(+1.60%) |
May 24, 2021 | 52.32 | 52.82 | 52.32 | 52.51 | 3,079 | +0.03(+0.06%) |
May 21, 2021 | 52.05 | 52.34 | 52.05 | 52.48 | 2,455 | -0.70(-1.31%) |
May 20, 2021 | 53.05 | 53.17 | 53.05 | 53.17 | 398 | +0.22(+0.42%) |
May 19, 2021 | 53.22 | 53.35 | 52.90 | 52.95 | 3,480 | -0.97(-1.80%) |
May 18, 2021 | 53.63 | 53.92 | 53.59 | 53.92 | 1,496 | +0.77(+1.44%) |
May 17, 2021 | 52.98 | 53.15 | 52.98 | 53.15 | 1,125 | +0.23(+0.44%) |
May 14, 2021 | 53.55 | 53.90 | 52.92 | 52.92 | 3,991 | -0.88(-1.63%) |
May 13, 2021 | 54.44 | 54.75 | 53.36 | 53.80 | 14,793 | -2.18(-3.89%) |
May 12, 2021 | 56.36 | 56.62 | 55.76 | 55.98 | 9,593 | -0.65(-1.15%) |
May 11, 2021 | 56.24 | 56.94 | 56.23 | 56.63 | 13,976 | +1.83(+3.34%) |
May 10, 2021 | 55.12 | 55.12 | 54.61 | 54.80 | 2,345 | +0.07(+0.13%) |
May 07, 2021 | 55.51 | 55.51 | 54.72 | 54.72 | 2,307 | -0.56(-1.01%) |
May 06, 2021 | 54.95 | 55.35 | 54.91 | 55.28 | 3,805 | +0.40(+0.73%) |
May 05, 2021 | 54.61 | 55.05 | 54.12 | 54.88 | 21,629 | +1.34(+2.50%) |
May 04, 2021 | 53.45 | 53.79 | 53.35 | 53.55 | 6,176 | +0.92(+1.75%) |
May 03, 2021 | 52.96 | 53.71 | 52.48 | 52.62 | 2,263 | -0.90(-1.68%) |
Apr 30, 2021 | 52.76 | 53.54 | 52.59 | 53.52 | 2,500 | +0.43(+0.81%) |
Apr 29, 2021 | 54.52 | 54.52 | 52.33 | 53.09 | 5,162 | -0.75(-1.40%) |
Apr 28, 2021 | 53.97 | 53.97 | 53.36 | 53.85 | 7,126 | -1.87(-3.35%) |
Apr 27, 2021 | 53.75 | 55.77 | 53.62 | 55.71 | 8,953 | +2.20(+4.11%) |
Apr 26, 2021 | 53.22 | 53.78 | 53.03 | 53.51 | 4,515 | +0.64(+1.21%) |
Apr 23, 2021 | 52.86 | 53.25 | 52.75 | 52.87 | 4,100 | +0.01(+0.01%) |
Apr 22, 2021 | 52.56 | 53.04 | 52.55 | 52.87 | 1,736 | +0.10(+0.19%) |
Apr 21, 2021 | 51.49 | 52.90 | 51.42 | 52.77 | 930 | +0.44(+0.84%) |
Apr 20, 2021 | 51.95 | 52.43 | 51.95 | 52.33 | 5,510 | +1.52(+2.99%) |
Apr 19, 2021 | 51.70 | 51.74 | 50.71 | 50.81 | 3,091 | -0.89(-1.73%) |
Apr 16, 2021 | 51.61 | 51.92 | 51.15 | 51.70 | 1,700 | +0.79(+1.55%) |
Apr 15, 2021 | 50.22 | 51.16 | 50.22 | 50.91 | 10,316 | +1.13(+2.27%) |
Apr 14, 2021 | 49.20 | 50.02 | 49.20 | 49.78 | 4,988 | +1.01(+2.08%) |
Apr 13, 2021 | 49.22 | 49.22 | 48.58 | 48.77 | 3,420 | +0.57(+1.17%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.08 | 48.20 | 1,374 | -0.52(-1.06%) |
Apr 09, 2021 | 48.34 | 48.87 | 48.34 | 48.72 | 3,200 | +0.99(+2.08%) |
Apr 08, 2021 | 47.41 | 48.00 | 47.41 | 47.73 | 3,797 | +0.30(+0.63%) |
Apr 07, 2021 | 47.88 | 47.96 | 47.42 | 47.42 | 3,681 | -0.01(-0.01%) |
Apr 06, 2021 | 47.16 | 47.77 | 47.11 | 47.43 | 3,027 | +0.91(+1.95%) |
Apr 05, 2021 | 46.21 | 46.90 | 46.21 | 46.52 | 3,946 | +0.39(+0.85%) |
Apr 01, 2021 | 46.92 | 46.92 | 46.02 | 46.13 | 2,300 | -0.27(-0.57%) |
Mar 31, 2021 | 46.72 | 46.72 | 46.14 | 46.40 | 3,992 | -0.58(-1.22%) |
Mar 30, 2021 | 46.92 | 46.99 | 46.80 | 46.98 | 1,641 | -0.17(-0.37%) |
Mar 29, 2021 | 47.32 | 47.32 | 46.72 | 47.15 | 5,955 | -0.58(-1.22%) |
Mar 26, 2021 | 47.40 | 47.78 | 47.40 | 47.73 | 2,100 | +0.50(+1.07%) |
Mar 25, 2021 | 47.50 | 47.50 | 47.23 | 47.23 | 866 | -1.53(-3.15%) |
Mar 24, 2021 | 48.67 | 48.76 | 48.31 | 48.76 | 7,147 | +0.48(+0.99%) |
Mar 23, 2021 | 47.50 | 48.30 | 47.50 | 48.28 | 1,946 | -0.32(-0.66%) |
Mar 22, 2021 | 48.90 | 48.90 | 48.60 | 48.60 | 1,251 | -0.61(-1.24%) |
Mar 19, 2021 | 48.57 | 49.40 | 48.57 | 49.21 | 3,800 | -0.48(-0.97%) |
Mar 18, 2021 | 50.29 | 50.29 | 49.69 | 49.69 | 1,269 | -0.64(-1.28%) |
Mar 17, 2021 | 50.29 | 50.45 | 50.27 | 50.34 | 655 | -0.64(-1.26%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.98 | 50.98 | 156 | +0.33(+0.65%) |
Mar 15, 2021 | 50.37 | 50.65 | 49.86 | 50.65 | 3,058 | +0.14(+0.27%) |
Mar 12, 2021 | 50.51 | 50.73 | 50.51 | 50.52 | 500 | -0.63(-1.23%) |
Mar 11, 2021 | 51.11 | 51.14 | 50.78 | 51.14 | 5,796 | +1.07(+2.13%) |
Mar 10, 2021 | 50.34 | 50.39 | 50.08 | 50.08 | 14,309 | -0.08(-0.17%) |
Mar 09, 2021 | 50.22 | 50.23 | 49.83 | 50.16 | 1,469 | -0.61(-1.19%) |
Mar 08, 2021 | 51.17 | 51.37 | 50.70 | 50.77 | 3,395 | -0.92(-1.78%) |
Mar 05, 2021 | 51.09 | 51.74 | 51.09 | 51.68 | 1,700 | +0.93(+1.83%) |
Mar 04, 2021 | 50.97 | 50.97 | 50.50 | 50.75 | 743 | +0.19(+0.37%) |
Mar 03, 2021 | 50.94 | 51.27 | 50.52 | 50.56 | 11,298 | -1.11(-2.14%) |
Mar 02, 2021 | 50.66 | 51.68 | 50.66 | 51.67 | 7,209 | +0.93(+1.83%) |