Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.89 | 44.89 | 43.93 | 43.96 | 33,085 | -0.94(-2.09%) |
Mar 30, 2022 | 45.52 | 45.67 | 44.81 | 44.90 | 17,769 | -0.61(-1.34%) |
Mar 29, 2022 | 44.88 | 45.91 | 44.88 | 45.51 | 37,675 | +1.04(+2.34%) |
Mar 28, 2022 | 44.83 | 45.00 | 43.96 | 44.47 | 22,963 | -0.36(-0.80%) |
Mar 25, 2022 | 44.56 | 45.37 | 44.56 | 44.83 | 19,705 | +0.15(+0.34%) |
Mar 24, 2022 | 45.08 | 45.08 | 44.01 | 44.68 | 16,087 | +0.11(+0.25%) |
Mar 23, 2022 | 45.33 | 45.53 | 44.57 | 44.57 | 34,146 | -1.19(-2.60%) |
Mar 22, 2022 | 46.01 | 46.56 | 45.45 | 45.76 | 26,865 | -0.41(-0.89%) |
Mar 21, 2022 | 47.08 | 47.79 | 45.93 | 46.17 | 27,437 | -0.55(-1.18%) |
Mar 18, 2022 | 46.24 | 47.02 | 45.85 | 46.72 | 107,717 | +0.37(+0.80%) |
Mar 17, 2022 | 45.17 | 46.42 | 45.02 | 46.35 | 25,621 | +0.98(+2.16%) |
Mar 16, 2022 | 44.85 | 45.38 | 44.71 | 45.37 | 39,711 | +0.53(+1.18%) |
Mar 15, 2022 | 44.41 | 44.90 | 44.23 | 44.84 | 23,651 | +0.83(+1.89%) |
Mar 14, 2022 | 44.49 | 44.49 | 43.59 | 44.01 | 36,396 | +0.28(+0.64%) |
Mar 11, 2022 | 44.52 | 44.93 | 43.49 | 43.73 | 24,106 | -0.84(-1.88%) |
Mar 10, 2022 | 45.13 | 45.48 | 43.91 | 44.57 | 25,164 | -0.94(-2.07%) |
Mar 09, 2022 | 45.65 | 46.13 | 45.42 | 45.51 | 23,737 | +0.49(+1.09%) |
Mar 08, 2022 | 47.17 | 47.24 | 44.98 | 45.02 | 38,382 | -2.07(-4.40%) |
Mar 07, 2022 | 47.24 | 47.53 | 46.77 | 47.09 | 32,609 | +0.00(+0.00%) |
Mar 04, 2022 | 46.64 | 47.25 | 46.21 | 47.09 | 49,581 | +0.04(+0.09%) |
Mar 03, 2022 | 47.72 | 47.90 | 46.79 | 47.05 | 47,480 | -0.55(-1.16%) |
Mar 02, 2022 | 46.64 | 47.84 | 46.64 | 47.60 | 35,947 | +1.09(+2.34%) |
Mar 01, 2022 | 47.42 | 47.60 | 46.25 | 46.51 | 70,161 | -0.83(-1.75%) |
Feb 28, 2022 | 46.82 | 47.73 | 46.56 | 47.34 | 77,625 | +0.28(+0.59%) |
Feb 25, 2022 | 45.46 | 47.19 | 46.00 | 47.06 | 37,927 | +1.60(+3.52%) |
Feb 24, 2022 | 44.04 | 45.68 | 44.04 | 45.46 | 60,621 | -0.09(-0.20%) |
Feb 23, 2022 | 46.02 | 46.22 | 45.44 | 45.55 | 33,798 | -0.27(-0.59%) |
Feb 22, 2022 | 46.95 | 46.98 | 45.45 | 45.82 | 63,658 | -1.41(-2.99%) |
Feb 18, 2022 | 47.23 | 0 | +0.81(+1.74%) | |||
Feb 17, 2022 | 45.60 | 46.57 | 45.37 | 46.42 | 41,538 | +0.39(+0.85%) |
Feb 16, 2022 | 45.32 | 46.26 | 44.99 | 46.03 | 40,796 | +0.67(+1.48%) |
Feb 15, 2022 | 45.12 | 45.76 | 44.80 | 45.36 | 29,953 | +0.72(+1.61%) |
Feb 14, 2022 | 44.71 | 44.89 | 44.12 | 44.64 | 35,344 | +0.08(+0.18%) |
Feb 11, 2022 | 43.47 | 44.85 | 43.47 | 44.56 | 43,488 | +0.72(+1.64%) |
Feb 10, 2022 | 43.73 | 44.57 | 43.73 | 43.84 | 42,302 | -0.64(-1.44%) |
Feb 09, 2022 | 45.12 | 45.13 | 44.26 | 44.48 | 84,589 | -0.28(-0.63%) |
Feb 08, 2022 | 44.21 | 44.99 | 44.21 | 44.76 | 62,217 | +0.62(+1.40%) |
Feb 07, 2022 | 44.99 | 45.28 | 44.00 | 44.14 | 71,967 | -0.63(-1.41%) |
Feb 04, 2022 | 46.74 | 46.74 | 44.52 | 44.77 | 67,600 | -2.25(-4.79%) |
Feb 03, 2022 | 49.09 | 46.95 | 47.02 | 72,353 | -0.18(-0.38%) | |
Feb 02, 2022 | 46.89 | 47.20 | 46.20 | 47.20 | 60,106 | +0.31(+0.66%) |
Feb 01, 2022 | 46.08 | 46.91 | 45.66 | 46.89 | 53,974 | +0.50(+1.08%) |
Jan 31, 2022 | 45.11 | 46.39 | 46.39 | 58,557 | +1.12(+2.47%) | |
Jan 28, 2022 | 44.88 | 45.60 | 44.03 | 45.27 | 133,122 | +0.27(+0.60%) |
Jan 27, 2022 | 44.42 | 45.20 | 44.31 | 45.00 | 113,150 | +0.71(+1.60%) |
Jan 26, 2022 | 45.94 | 46.16 | 43.58 | 44.29 | 93,792 | -0.89(-1.97%) |
Jan 25, 2022 | 45.18 | 45.66 | 44.00 | 45.18 | 75,776 | -0.50(-1.09%) |
Jan 24, 2022 | 44.60 | 45.99 | 44.60 | 45.68 | 106,677 | +0.58(+1.29%) |
Jan 21, 2022 | 44.45 | 46.15 | 43.90 | 45.10 | 69,113 | +0.28(+0.62%) |
Jan 20, 2022 | 46.13 | 46.37 | 44.79 | 44.82 | 70,608 | -1.07(-2.33%) |
Jan 19, 2022 | 46.90 | 46.90 | 45.81 | 45.89 | 48,649 | -0.74(-1.59%) |
Jan 18, 2022 | 48.05 | 48.05 | 46.50 | 46.63 | 77,430 | -1.94(-3.99%) |
Jan 14, 2022 | 48.57 | 0 | -0.44(-0.90%) | |||
Jan 13, 2022 | 50.51 | 50.51 | 48.90 | 49.01 | 27,412 | -1.50(-2.97%) |
Jan 12, 2022 | 49.92 | 50.90 | 49.62 | 50.51 | 37,366 | +0.38(+0.76%) |
Jan 11, 2022 | 49.80 | 50.13 | 49.58 | 50.13 | 23,671 | +0.09(+0.18%) |
Jan 10, 2022 | 50.08 | 50.20 | 48.97 | 50.04 | 39,611 | -0.17(-0.34%) |
Jan 07, 2022 | 51.19 | 51.19 | 50.15 | 50.21 | 34,347 | -0.69(-1.36%) |
Jan 06, 2022 | 51.50 | 51.91 | 50.89 | 50.90 | 22,884 | -0.26(-0.51%) |
Jan 05, 2022 | 52.49 | 52.90 | 50.92 | 51.16 | 22,576 | -1.37(-2.61%) |
Jan 04, 2022 | 53.15 | 53.40 | 52.42 | 52.53 | 32,054 | -0.26(-0.49%) |
Jan 03, 2022 | 52.65 | 53.23 | 52.30 | 52.79 | 22,305 | +0.16(+0.30%) |
Dec 31, 2021 | 52.44 | 52.89 | 52.21 | 52.63 | 22,944 | -0.03(-0.06%) |
Dec 30, 2021 | 52.92 | 53.10 | 52.54 | 52.66 | 34,160 | -0.09(-0.17%) |
Dec 29, 2021 | 52.31 | 52.93 | 52.24 | 52.75 | 25,819 | +0.69(+1.33%) |
Dec 28, 2021 | 51.74 | 52.44 | 51.74 | 52.06 | 17,932 | +0.03(+0.06%) |
Dec 27, 2021 | 51.74 | 52.22 | 51.38 | 52.03 | 27,309 | +0.52(+1.01%) |
Dec 23, 2021 | 51.37 | 51.78 | 51.31 | 51.51 | 26,882 | +0.22(+0.43%) |
Dec 22, 2021 | 50.68 | 51.42 | 50.33 | 51.29 | 47,192 | +0.53(+1.04%) |
Dec 21, 2021 | 48.97 | 51.12 | 48.79 | 50.76 | 60,745 | +2.29(+4.72%) |
Dec 20, 2021 | 48.63 | 49.25 | 47.08 | 48.47 | 114,486 | -0.55(-1.12%) |
Dec 17, 2021 | 49.48 | 50.80 | 48.70 | 49.02 | 950,732 | -0.15(-0.31%) |
Dec 16, 2021 | 49.78 | 50.28 | 48.51 | 49.17 | 66,582 | -0.38(-0.77%) |
Dec 15, 2021 | 48.93 | 49.88 | 48.62 | 49.55 | 62,354 | +0.36(+0.73%) |
Dec 14, 2021 | 49.84 | 50.70 | 49.06 | 49.19 | 38,966 | -1.00(-1.99%) |
Dec 13, 2021 | 50.22 | 50.78 | 49.80 | 50.19 | 50,311 | -0.18(-0.36%) |
Dec 10, 2021 | 50.69 | 51.20 | 50.24 | 50.37 | 29,209 | -0.16(-0.32%) |
Dec 09, 2021 | 50.34 | 50.97 | 50.16 | 50.53 | 42,928 | -0.32(-0.63%) |
Dec 08, 2021 | 51.51 | 51.67 | 50.83 | 50.85 | 35,208 | -0.57(-1.11%) |
Dec 07, 2021 | 51.40 | 52.05 | 51.31 | 51.42 | 35,528 | +0.40(+0.78%) |
Dec 06, 2021 | 50.30 | 51.42 | 49.89 | 51.02 | 43,495 | +1.33(+2.68%) |
Dec 03, 2021 | 49.17 | 50.29 | 48.88 | 49.69 | 62,018 | +0.60(+1.22%) |
Dec 02, 2021 | 47.99 | 49.38 | 47.74 | 49.09 | 61,314 | +1.54(+3.24%) |
Dec 01, 2021 | 49.10 | 49.96 | 47.54 | 47.55 | 69,055 | -0.63(-1.31%) |
Nov 30, 2021 | 48.35 | 48.94 | 47.26 | 48.18 | 111,014 | -1.37(-2.76%) |
Nov 29, 2021 | 51.81 | 51.81 | 49.31 | 49.55 | 51,648 | -1.46(-2.86%) |
Nov 26, 2021 | 50.06 | 51.64 | 49.21 | 51.01 | 74,617 | -0.44(-0.86%) |
Nov 24, 2021 | 50.98 | 51.72 | 50.47 | 51.45 | 52,551 | -0.16(-0.31%) |
Nov 23, 2021 | 53.51 | 53.51 | 49.45 | 51.61 | 105,945 | -3.60(-6.52%) |
Nov 22, 2021 | 54.10 | 55.59 | 53.70 | 55.21 | 77,874 | +1.68(+3.14%) |
Nov 19, 2021 | 53.26 | 56.70 | 53.26 | 53.53 | 52,969 | -0.12(-0.22%) |
Nov 18, 2021 | 55.27 | 53.76 | 53.36 | 53.65 | 46,878 | -1.53(-2.77%) |
Nov 17, 2021 | 55.82 | 55.82 | 54.67 | 55.18 | 37,957 | -0.99(-1.76%) |
Nov 16, 2021 | 55.97 | 56.54 | 55.75 | 56.17 | 26,233 | +0.03(+0.05%) |
Nov 15, 2021 | 56.16 | 56.48 | 55.49 | 56.14 | 69,629 | +0.03(+0.05%) |
Nov 12, 2021 | 57.32 | 57.32 | 55.93 | 56.11 | 29,079 | -0.88(-1.54%) |
Nov 11, 2021 | 56.57 | 57.05 | 56.31 | 56.99 | 32,098 | +0.75(+1.33%) |
Nov 10, 2021 | 56.43 | 56.24 | 56.24 | 25,015 | -0.39(-0.69%) | |
Nov 09, 2021 | 56.58 | 56.81 | 56.02 | 56.63 | 51,454 | +0.17(+0.30%) |
Nov 08, 2021 | 55.97 | 56.67 | 55.91 | 56.46 | 31,479 | +0.72(+1.29%) |
Nov 05, 2021 | 53.72 | 55.79 | 53.72 | 55.74 | 47,398 | +2.10(+3.91%) |
Nov 04, 2021 | 54.42 | 54.58 | 53.50 | 53.64 | 32,923 | -0.74(-1.36%) |
Nov 03, 2021 | 53.23 | 54.61 | 53.23 | 54.38 | 41,923 | +1.01(+1.89%) |
Nov 02, 2021 | 53.76 | 53.98 | 52.86 | 53.37 | 25,747 | -0.05(-0.09%) |
Nov 01, 2021 | 51.85 | 53.62 | 51.58 | 53.42 | 72,896 | +1.84(+3.57%) |
Oct 29, 2021 | 50.96 | 51.88 | 50.96 | 51.58 | 34,377 | +0.37(+0.72%) |
Oct 28, 2021 | 49.64 | 51.23 | 49.64 | 51.21 | 19,734 | +1.69(+3.41%) |
Oct 27, 2021 | 50.75 | 50.78 | 49.40 | 49.52 | 42,768 | -1.37(-2.69%) |
Oct 26, 2021 | 51.26 | 50.78 | 50.89 | 70,237 | -0.33(-0.64%) | |
Oct 25, 2021 | 50.79 | 51.86 | 50.00 | 51.22 | 27,293 | +0.66(+1.31%) |
Oct 22, 2021 | 49.63 | 50.84 | 49.63 | 50.56 | 38,150 | +1.07(+2.16%) |
Oct 21, 2021 | 49.44 | 49.63 | 48.84 | 49.49 | 48,481 | +0.60(+1.23%) |
Oct 20, 2021 | 48.32 | 49.38 | 48.32 | 48.89 | 29,816 | +0.69(+1.43%) |
Oct 19, 2021 | 48.45 | 49.81 | 46.66 | 48.20 | 60,279 | -0.49(-1.01%) |
Oct 18, 2021 | 49.28 | 49.40 | 48.66 | 48.69 | 34,644 | -0.75(-1.52%) |
Oct 15, 2021 | 50.20 | 50.20 | 49.18 | 49.44 | 52,934 | -0.19(-0.38%) |
Oct 14, 2021 | 49.30 | 49.77 | 49.12 | 49.63 | 92,889 | +0.88(+1.81%) |
Oct 13, 2021 | 48.94 | 49.06 | 48.25 | 48.75 | 63,079 | -0.27(-0.55%) |
Oct 12, 2021 | 49.27 | 49.48 | 48.77 | 49.02 | 27,880 | +0.00(+0.00%) |
Oct 11, 2021 | 49.21 | 49.32 | 48.78 | 49.02 | 18,352 | -0.07(-0.14%) |
Oct 08, 2021 | 48.60 | 49.32 | 48.08 | 49.09 | 25,251 | +0.38(+0.78%) |
Oct 07, 2021 | 48.07 | 49.00 | 48.07 | 48.71 | 46,595 | +0.89(+1.86%) |
Oct 06, 2021 | 47.89 | 47.90 | 47.17 | 47.82 | 23,283 | -0.51(-1.06%) |
Oct 05, 2021 | 48.49 | 48.80 | 48.26 | 48.33 | 30,581 | +0.01(+0.02%) |
Oct 04, 2021 | 47.96 | 48.53 | 47.37 | 48.32 | 44,713 | +0.33(+0.69%) |
Oct 01, 2021 | 48.32 | 48.61 | 47.17 | 47.99 | 75,830 | -0.01(-0.02%) |
Sep 30, 2021 | 49.45 | 49.92 | 47.99 | 48.00 | 58,082 | -1.19(-2.42%) |
Sep 29, 2021 | 49.02 | 49.48 | 48.69 | 49.19 | 42,067 | +0.38(+0.78%) |
Sep 28, 2021 | 48.38 | 49.11 | 47.99 | 48.81 | 41,579 | +0.39(+0.81%) |
Sep 27, 2021 | 46.91 | 48.76 | 46.34 | 48.42 | 44,166 | +1.75(+3.75%) |
Sep 24, 2021 | 47.73 | 47.95 | 46.48 | 46.67 | 112,870 | -1.32(-2.75%) |
Sep 23, 2021 | 47.89 | 48.53 | 47.14 | 47.99 | 67,589 | +0.50(+1.05%) |
Sep 22, 2021 | 47.06 | 48.11 | 46.88 | 47.49 | 90,573 | +0.91(+1.95%) |
Sep 21, 2021 | 46.18 | 46.70 | 45.11 | 46.58 | 67,498 | +0.90(+1.97%) |
Sep 20, 2021 | 46.88 | 46.98 | 45.15 | 45.68 | 99,651 | -1.18(-2.52%) |
Sep 17, 2021 | 45.47 | 47.71 | 44.87 | 46.86 | 357,465 | +1.66(+3.67%) |
Sep 16, 2021 | 44.98 | 45.27 | 44.38 | 45.20 | 38,536 | +0.18(+0.40%) |
Sep 15, 2021 | 44.24 | 45.11 | 43.01 | 45.02 | 41,591 | +0.69(+1.56%) |
Sep 14, 2021 | 44.80 | 44.80 | 43.62 | 44.33 | 41,329 | -0.47(-1.05%) |
Sep 13, 2021 | 43.95 | 44.99 | 43.95 | 44.80 | 47,583 | +0.87(+1.98%) |
Sep 10, 2021 | 44.44 | 44.68 | 43.82 | 43.93 | 30,256 | -0.43(-0.97%) |
Sep 09, 2021 | 44.86 | 45.26 | 44.15 | 44.36 | 52,656 | -0.60(-1.33%) |
Sep 08, 2021 | 44.35 | 45.14 | 44.20 | 44.96 | 66,525 | +0.42(+0.94%) |
Sep 07, 2021 | 44.44 | 44.98 | 44.18 | 44.54 | 69,248 | -0.15(-0.34%) |
Sep 03, 2021 | 44.87 | 44.87 | 44.38 | 44.69 | 38,028 | -0.41(-0.91%) |
Sep 02, 2021 | 45.60 | 46.02 | 44.90 | 45.10 | 34,925 | -0.52(-1.14%) |
Sep 01, 2021 | 46.37 | 46.50 | 45.25 | 45.62 | 65,199 | -0.43(-0.93%) |
Aug 31, 2021 | 46.70 | 46.98 | 45.58 | 46.05 | 91,849 | -0.85(-1.81%) |
Aug 30, 2021 | 47.35 | 47.35 | 46.43 | 46.90 | 66,048 | -0.50(-1.05%) |
Aug 27, 2021 | 46.06 | 47.58 | 45.84 | 47.40 | 58,336 | +1.50(+3.27%) |
Aug 26, 2021 | 47.38 | 48.01 | 45.88 | 45.90 | 54,101 | -1.50(-3.16%) |
Aug 25, 2021 | 47.86 | 48.67 | 47.28 | 47.40 | 38,012 | -0.56(-1.17%) |
Aug 24, 2021 | 48.00 | 48.47 | 47.59 | 47.96 | 38,511 | +0.35(+0.74%) |
Aug 23, 2021 | 47.94 | 47.98 | 47.20 | 47.61 | 28,969 | +0.01(+0.02%) |
Aug 20, 2021 | 47.00 | 47.98 | 46.64 | 47.60 | 57,785 | +0.46(+0.98%) |
Aug 19, 2021 | 47.04 | 47.56 | 46.31 | 47.14 | 52,227 | -0.45(-0.95%) |
Aug 18, 2021 | 47.09 | 48.46 | 47.09 | 47.59 | 55,357 | +0.31(+0.66%) |
Aug 17, 2021 | 47.05 | 47.29 | 46.34 | 47.28 | 43,306 | +0.01(+0.02%) |
Aug 16, 2021 | 47.75 | 48.20 | 47.01 | 47.27 | 59,979 | -0.73(-1.52%) |
Aug 13, 2021 | 49.09 | 49.38 | 47.90 | 48.00 | 36,364 | -0.91(-1.86%) |
Aug 12, 2021 | 49.75 | 49.81 | 48.66 | 48.91 | 44,458 | -0.88(-1.77%) |
Aug 11, 2021 | 49.32 | 50.05 | 48.49 | 49.79 | 125,253 | +0.77(+1.57%) |
Aug 10, 2021 | 48.68 | 49.52 | 47.95 | 49.02 | 82,342 | +0.47(+0.97%) |
Aug 09, 2021 | 48.71 | 48.98 | 48.37 | 48.55 | 51,535 | +0.07(+0.14%) |
Aug 06, 2021 | 47.88 | 48.99 | 47.42 | 48.48 | 72,209 | +0.89(+1.87%) |
Aug 05, 2021 | 46.60 | 48.35 | 46.15 | 47.59 | 109,791 | +1.55(+3.37%) |
Aug 04, 2021 | 48.97 | 49.08 | 46.04 | 46.04 | 98,980 | -3.03(-6.17%) |
Aug 03, 2021 | 48.50 | 49.27 | 47.72 | 49.07 | 111,855 | +0.74(+1.53%) |
Aug 02, 2021 | 48.48 | 49.20 | 47.93 | 48.33 | 87,118 | +0.04(+0.08%) |
Jul 30, 2021 | 47.97 | 48.64 | 47.11 | 48.29 | 60,496 | +0.12(+0.25%) |
Jul 29, 2021 | 48.34 | 48.37 | 47.13 | 48.17 | 61,068 | +0.28(+0.58%) |
Jul 28, 2021 | 49.04 | 49.47 | 47.89 | 47.89 | 63,964 | -1.04(-2.13%) |
Jul 27, 2021 | 49.31 | 49.74 | 48.85 | 48.93 | 58,599 | -0.65(-1.31%) |
Jul 26, 2021 | 49.92 | 50.73 | 49.25 | 49.58 | 37,865 | -0.22(-0.44%) |
Jul 23, 2021 | 48.54 | 50.15 | 48.22 | 49.80 | 51,680 | +1.09(+2.24%) |
Jul 22, 2021 | 49.18 | 49.41 | 48.05 | 48.71 | 151,899 | -0.79(-1.60%) |
Jul 21, 2021 | 50.26 | 50.80 | 49.39 | 49.50 | 40,971 | -0.68(-1.36%) |
Jul 20, 2021 | 49.62 | 51.12 | 49.60 | 50.18 | 83,620 | +0.56(+1.13%) |
Jul 19, 2021 | 49.81 | 51.22 | 49.31 | 49.62 | 53,514 | -1.25(-2.46%) |
Jul 16, 2021 | 51.64 | 51.70 | 50.52 | 50.87 | 50,691 | -0.28(-0.55%) |
Jul 15, 2021 | 51.49 | 51.68 | 50.52 | 51.15 | 33,509 | -0.46(-0.89%) |
Jul 14, 2021 | 51.90 | 52.36 | 51.43 | 51.61 | 74,200 | -0.17(-0.33%) |
Jul 13, 2021 | 51.88 | 52.10 | 51.69 | 51.78 | 78,736 | -0.41(-0.79%) |
Jul 12, 2021 | 52.35 | 52.54 | 51.53 | 52.19 | 82,409 | -0.17(-0.32%) |
Jul 09, 2021 | 51.30 | 52.43 | 50.95 | 52.36 | 67,248 | +1.77(+3.50%) |
Jul 08, 2021 | 49.66 | 50.83 | 49.35 | 50.59 | 60,299 | -0.20(-0.39%) |
Jul 07, 2021 | 51.05 | 51.90 | 50.47 | 50.79 | 23,734 | -0.31(-0.61%) |
Jul 06, 2021 | 51.28 | 51.38 | 50.27 | 51.10 | 47,989 | -0.29(-0.56%) |
Jul 02, 2021 | 52.28 | 52.69 | 51.26 | 51.39 | 53,091 | -0.82(-1.57%) |
Jul 01, 2021 | 53.38 | 53.70 | 52.20 | 52.21 | 44,313 | -0.72(-1.36%) |
Jun 30, 2021 | 53.50 | 53.57 | 52.69 | 52.93 | 67,306 | -0.78(-1.45%) |
Jun 29, 2021 | 54.97 | 55.00 | 53.58 | 53.71 | 55,769 | -1.18(-2.15%) |
Jun 28, 2021 | 55.72 | 56.18 | 54.85 | 54.89 | 96,443 | -1.09(-1.95%) |
Jun 25, 2021 | 54.25 | 56.74 | 53.81 | 55.98 | 1,066,937 | +1.85(+3.42%) |
Jun 24, 2021 | 53.38 | 54.13 | 52.98 | 54.13 | 49,744 | +0.54(+1.01%) |
Jun 23, 2021 | 54.26 | 54.26 | 53.26 | 53.59 | 56,416 | -0.54(-1.00%) |
Jun 22, 2021 | 54.12 | 54.41 | 53.25 | 54.13 | 41,189 | -0.04(-0.07%) |
Jun 21, 2021 | 53.67 | 54.26 | 53.39 | 54.17 | 33,550 | +1.10(+2.07%) |
Jun 18, 2021 | 54.32 | 54.32 | 52.88 | 53.07 | 163,768 | -2.02(-3.67%) |
Jun 17, 2021 | 55.58 | 55.58 | 54.41 | 55.09 | 42,663 | -0.46(-0.83%) |
Jun 16, 2021 | 55.45 | 55.68 | 54.97 | 55.55 | 61,944 | -0.05(-0.09%) |
Jun 15, 2021 | 54.90 | 55.70 | 54.10 | 55.60 | 37,120 | +0.78(+1.42%) |
Jun 14, 2021 | 56.20 | 56.20 | 54.58 | 54.82 | 44,760 | -1.09(-1.95%) |
Jun 11, 2021 | 56.08 | 56.21 | 55.36 | 55.91 | 34,701 | -0.04(-0.07%) |
Jun 10, 2021 | 56.22 | 56.46 | 55.66 | 55.95 | 34,614 | -0.03(-0.05%) |
Jun 09, 2021 | 57.19 | 57.26 | 55.65 | 55.98 | 57,758 | -1.14(-2.00%) |
Jun 08, 2021 | 56.34 | 57.75 | 55.80 | 57.12 | 50,187 | +0.99(+1.76%) |
Jun 07, 2021 | 54.73 | 56.29 | 54.61 | 56.13 | 39,871 | +1.35(+2.46%) |
Jun 04, 2021 | 55.29 | 55.29 | 54.44 | 54.78 | 31,981 | -0.24(-0.44%) |
Jun 03, 2021 | 54.92 | 55.34 | 54.43 | 55.02 | 36,455 | -0.13(-0.24%) |
Jun 02, 2021 | 55.11 | 55.49 | 54.48 | 55.15 | 68,588 | +0.31(+0.57%) |
Jun 01, 2021 | 55.31 | 55.31 | 54.03 | 54.84 | 59,001 | -0.09(-0.16%) |
May 28, 2021 | 54.86 | 55.59 | 54.52 | 54.93 | 66,688 | +0.22(+0.40%) |
May 27, 2021 | 54.76 | 55.33 | 54.16 | 54.71 | 61,225 | -0.04(-0.07%) |
May 26, 2021 | 55.04 | 55.42 | 54.57 | 54.75 | 45,761 | -0.05(-0.09%) |
May 25, 2021 | 55.13 | 55.47 | 54.13 | 54.80 | 68,174 | -0.30(-0.54%) |
May 24, 2021 | 55.04 | 55.86 | 54.60 | 55.10 | 81,703 | +0.17(+0.31%) |
May 21, 2021 | 55.98 | 56.12 | 54.50 | 54.93 | 48,835 | -0.76(-1.36%) |
May 20, 2021 | 55.83 | 55.87 | 55.03 | 55.69 | 51,023 | +0.08(+0.14%) |
May 19, 2021 | 55.62 | 56.20 | 55.01 | 55.61 | 47,111 | -0.62(-1.10%) |
May 18, 2021 | 57.23 | 57.72 | 56.12 | 56.23 | 31,664 | -0.98(-1.71%) |
May 17, 2021 | 57.89 | 58.23 | 56.68 | 57.21 | 50,216 | -0.59(-1.02%) |
May 14, 2021 | 58.00 | 58.23 | 57.50 | 57.80 | 55,896 | +0.47(+0.82%) |
May 13, 2021 | 55.88 | 57.59 | 55.77 | 57.33 | 64,434 | +1.71(+3.07%) |
May 12, 2021 | 58.28 | 58.49 | 55.48 | 55.62 | 103,803 | -2.99(-5.10%) |
May 11, 2021 | 58.18 | 58.96 | 57.65 | 58.61 | 63,982 | -0.34(-0.58%) |
May 10, 2021 | 59.69 | 61.25 | 58.87 | 58.95 | 127,052 | -0.50(-0.84%) |
May 07, 2021 | 59.88 | 59.88 | 57.89 | 59.45 | 52,193 | +0.11(+0.19%) |
May 06, 2021 | 59.10 | 60.24 | 58.16 | 59.34 | 170,331 | +1.50(+2.59%) |
May 05, 2021 | 56.20 | 58.22 | 56.20 | 57.84 | 51,965 | +1.74(+3.10%) |
May 04, 2021 | 55.30 | 56.85 | 55.30 | 56.10 | 58,116 | +0.63(+1.14%) |
May 03, 2021 | 54.33 | 55.95 | 54.26 | 55.47 | 69,299 | +1.33(+2.46%) |
Apr 30, 2021 | 56.61 | 56.73 | 54.00 | 54.14 | 86,700 | -2.74(-4.82%) |
Apr 29, 2021 | 56.84 | 57.81 | 56.60 | 56.88 | 59,308 | +0.19(+0.34%) |
Apr 28, 2021 | 56.09 | 57.13 | 55.84 | 56.69 | 57,111 | +0.37(+0.66%) |
Apr 27, 2021 | 56.40 | 56.41 | 55.74 | 56.32 | 39,547 | -0.38(-0.67%) |
Apr 26, 2021 | 57.14 | 57.62 | 56.59 | 56.70 | 40,566 | -0.41(-0.72%) |
Apr 23, 2021 | 56.74 | 57.41 | 56.57 | 57.11 | 53,800 | +0.22(+0.39%) |
Apr 22, 2021 | 57.36 | 57.36 | 56.40 | 56.89 | 55,002 | -0.33(-0.58%) |
Apr 21, 2021 | 56.44 | 57.36 | 56.33 | 57.22 | 48,447 | +0.96(+1.71%) |
Apr 20, 2021 | 56.93 | 57.34 | 55.73 | 56.26 | 86,058 | -1.02(-1.78%) |
Apr 19, 2021 | 56.63 | 57.28 | 56.00 | 57.28 | 47,622 | +0.36(+0.63%) |
Apr 16, 2021 | 57.64 | 57.64 | 55.96 | 56.92 | 70,800 | -0.39(-0.68%) |
Apr 15, 2021 | 55.96 | 57.40 | 55.09 | 57.31 | 103,184 | +1.51(+2.71%) |
Apr 14, 2021 | 56.08 | 56.36 | 55.55 | 55.80 | 58,928 | -0.35(-0.62%) |
Apr 13, 2021 | 57.13 | 57.47 | 55.88 | 56.15 | 62,746 | -1.06(-1.85%) |
Apr 12, 2021 | 57.87 | 58.18 | 56.95 | 57.21 | 57,910 | -0.25(-0.44%) |
Apr 09, 2021 | 56.85 | 57.70 | 56.15 | 57.46 | 46,900 | +0.72(+1.27%) |
Apr 08, 2021 | 56.64 | 56.84 | 56.07 | 56.74 | 84,036 | +0.23(+0.41%) |
Apr 07, 2021 | 58.38 | 58.95 | 56.05 | 56.51 | 97,350 | -1.67(-2.87%) |
Apr 06, 2021 | 57.62 | 58.48 | 57.26 | 58.18 | 123,075 | +0.24(+0.41%) |
Apr 05, 2021 | 56.38 | 58.17 | 55.66 | 57.94 | 103,435 | +1.48(+2.62%) |