Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.39 | 45.95 | 44.88 | 45.52 | 116,886 | +0.09(+0.19%) |
Mar 30, 2022 | 45.03 | 46.08 | 44.28 | 45.43 | 71,219 | +0.09(+0.19%) |
Mar 29, 2022 | 44.22 | 45.59 | 44.22 | 45.34 | 181,375 | +1.80(+4.14%) |
Mar 28, 2022 | 44.06 | 44.54 | 43.38 | 43.54 | 69,804 | -0.62(-1.40%) |
Mar 25, 2022 | 43.97 | 44.39 | 43.72 | 44.16 | 66,055 | +0.28(+0.65%) |
Mar 24, 2022 | 43.44 | 43.95 | 42.50 | 43.87 | 123,135 | +0.32(+0.74%) |
Mar 23, 2022 | 44.01 | 44.39 | 42.39 | 43.55 | 114,397 | -0.87(-1.96%) |
Mar 22, 2022 | 43.56 | 44.50 | 43.56 | 44.42 | 148,430 | +1.22(+2.83%) |
Mar 21, 2022 | 45.03 | 45.24 | 42.75 | 43.20 | 153,429 | -1.79(-3.98%) |
Mar 18, 2022 | 44.06 | 45.30 | 43.66 | 44.99 | 308,918 | +1.07(+2.43%) |
Mar 17, 2022 | 42.38 | 44.39 | 42.38 | 43.92 | 79,805 | +1.09(+2.54%) |
Mar 16, 2022 | 41.30 | 43.03 | 41.30 | 42.84 | 105,173 | +1.76(+4.29%) |
Mar 15, 2022 | 41.33 | 41.62 | 40.45 | 41.07 | 149,274 | +0.05(+0.12%) |
Mar 14, 2022 | 41.55 | 42.50 | 40.81 | 41.02 | 130,274 | -0.50(-1.20%) |
Mar 11, 2022 | 43.88 | 43.88 | 41.43 | 41.52 | 102,357 | -1.94(-4.46%) |
Mar 10, 2022 | 43.90 | 44.12 | 42.99 | 43.46 | 94,826 | -1.10(-2.46%) |
Mar 09, 2022 | 45.28 | 45.31 | 43.75 | 44.56 | 84,321 | -0.08(-0.18%) |
Mar 08, 2022 | 45.34 | 45.34 | 43.68 | 44.64 | 125,174 | -0.73(-1.62%) |
Mar 07, 2022 | 47.38 | 47.54 | 45.20 | 45.37 | 127,618 | -1.96(-4.15%) |
Mar 04, 2022 | 46.74 | 47.86 | 44.51 | 47.34 | 90,705 | +0.44(+0.94%) |
Mar 03, 2022 | 47.17 | 47.49 | 46.65 | 46.90 | 70,320 | -0.14(-0.29%) |
Mar 02, 2022 | 46.91 | 47.53 | 46.31 | 47.03 | 123,108 | +0.40(+0.86%) |
Mar 01, 2022 | 46.37 | 46.79 | 46.08 | 46.63 | 118,412 | +0.25(+0.55%) |
Feb 28, 2022 | 45.16 | 46.52 | 44.57 | 46.38 | 186,488 | +0.97(+2.13%) |
Feb 25, 2022 | 42.70 | 45.92 | 44.48 | 45.41 | 101,789 | +0.60(+1.33%) |
Feb 24, 2022 | 41.80 | 44.90 | 41.74 | 44.82 | 209,983 | +2.07(+4.85%) |
Feb 23, 2022 | 42.73 | 43.06 | 42.28 | 42.75 | 119,748 | +0.37(+0.88%) |
Feb 22, 2022 | 40.93 | 42.81 | 40.93 | 42.37 | 109,916 | +1.07(+2.60%) |
Feb 18, 2022 | 41.30 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.50 | 42.82 | 41.31 | 41.42 | 50,745 | -1.53(-3.57%) |
Feb 16, 2022 | 42.12 | 42.97 | 41.51 | 42.95 | 49,421 | +0.58(+1.36%) |
Feb 15, 2022 | 42.36 | 43.10 | 42.11 | 42.37 | 73,832 | +0.47(+1.12%) |
Feb 14, 2022 | 42.02 | 42.63 | 41.54 | 41.91 | 75,445 | -0.01(-0.02%) |
Feb 11, 2022 | 41.16 | 42.02 | 41.07 | 41.92 | 109,209 | +0.76(+1.85%) |
Feb 10, 2022 | 41.07 | 42.09 | 40.89 | 41.15 | 58,636 | -0.74(-1.77%) |
Feb 09, 2022 | 42.72 | 44.63 | 41.64 | 41.90 | 78,757 | -0.55(-1.29%) |
Feb 08, 2022 | 40.97 | 42.71 | 40.97 | 42.44 | 65,994 | +1.47(+3.58%) |
Feb 07, 2022 | 41.01 | 41.81 | 40.65 | 40.98 | 72,547 | -0.11(-0.26%) |
Feb 04, 2022 | 40.23 | 41.33 | 39.63 | 41.08 | 108,513 | +0.81(+2.01%) |
Feb 03, 2022 | 40.84 | 41.20 | 40.05 | 40.27 | 88,213 | -0.89(-2.16%) |
Feb 02, 2022 | 41.67 | 41.67 | 40.68 | 41.16 | 91,205 | -0.50(-1.20%) |
Feb 01, 2022 | 41.13 | 41.76 | 40.20 | 41.66 | 103,760 | +0.32(+0.78%) |
Jan 31, 2022 | 40.00 | 41.34 | 141,117 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.75 | 40.24 | 38.57 | 40.07 | 127,818 | +0.52(+1.31%) |
Jan 27, 2022 | 41.09 | 41.45 | 39.49 | 39.55 | 68,790 | -1.47(-3.57%) |
Jan 26, 2022 | 42.43 | 43.16 | 40.83 | 41.02 | 57,774 | -0.83(-1.98%) |
Jan 25, 2022 | 42.63 | 42.63 | 41.07 | 41.85 | 80,770 | -1.32(-3.06%) |
Jan 24, 2022 | 42.36 | 43.40 | 40.72 | 43.17 | 117,912 | +0.33(+0.78%) |
Jan 21, 2022 | 42.60 | 43.71 | 42.20 | 42.83 | 87,337 | -0.18(-0.41%) |
Jan 20, 2022 | 42.74 | 44.17 | 42.66 | 43.01 | 80,009 | +0.64(+1.50%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.04 | 42.37 | 94,980 | -1.38(-3.15%) |
Jan 18, 2022 | 44.29 | 44.35 | 43.19 | 43.75 | 91,676 | -0.99(-2.21%) |
Jan 14, 2022 | 44.74 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.20 | 46.57 | 45.36 | 45.55 | 57,991 | -0.29(-0.64%) |
Jan 12, 2022 | 46.84 | 46.99 | 45.60 | 45.84 | 49,453 | -0.89(-1.90%) |
Jan 11, 2022 | 46.25 | 47.14 | 45.78 | 46.73 | 68,067 | +0.55(+1.18%) |
Jan 10, 2022 | 45.60 | 46.38 | 44.49 | 46.18 | 52,809 | +0.50(+1.09%) |
Jan 07, 2022 | 47.05 | 48.51 | 45.55 | 45.69 | 67,748 | -1.27(-2.70%) |
Jan 06, 2022 | 48.02 | 48.22 | 46.77 | 46.96 | 59,799 | -1.07(-2.24%) |
Jan 05, 2022 | 49.41 | 49.66 | 47.86 | 48.03 | 82,701 | -1.19(-2.42%) |
Jan 04, 2022 | 50.32 | 50.53 | 48.68 | 49.22 | 113,966 | -1.09(-2.17%) |
Jan 03, 2022 | 49.05 | 50.42 | 48.81 | 50.32 | 55,461 | +1.24(+2.53%) |
Dec 31, 2021 | 49.91 | 50.17 | 48.89 | 49.08 | 64,457 | -0.66(-1.34%) |
Dec 30, 2021 | 49.83 | 50.49 | 49.68 | 49.74 | 39,291 | -0.14(-0.27%) |
Dec 29, 2021 | 49.96 | 50.27 | 49.24 | 49.88 | 36,688 | +0.13(+0.26%) |
Dec 28, 2021 | 50.53 | 50.61 | 49.59 | 49.75 | 55,178 | -0.92(-1.81%) |
Dec 27, 2021 | 50.35 | 50.81 | 48.86 | 50.67 | 97,591 | +0.31(+0.62%) |
Dec 23, 2021 | 49.11 | 50.54 | 47.48 | 50.36 | 66,743 | +1.35(+2.75%) |
Dec 22, 2021 | 48.67 | 49.16 | 48.35 | 49.01 | 95,887 | +0.28(+0.58%) |
Dec 21, 2021 | 46.66 | 48.75 | 46.28 | 48.73 | 97,718 | +2.33(+5.01%) |
Dec 20, 2021 | 46.47 | 47.37 | 45.86 | 46.40 | 79,213 | -0.70(-1.49%) |
Dec 17, 2021 | 45.79 | 47.57 | 45.25 | 47.10 | 354,081 | +1.51(+3.32%) |
Dec 16, 2021 | 48.05 | 48.46 | 45.54 | 45.59 | 473,816 | -2.31(-4.81%) |
Dec 15, 2021 | 46.61 | 47.89 | 45.78 | 47.89 | 88,946 | +1.54(+3.33%) |
Dec 14, 2021 | 47.27 | 47.77 | 46.10 | 46.35 | 103,423 | -0.82(-1.74%) |
Dec 13, 2021 | 47.27 | 47.37 | 46.62 | 47.17 | 83,655 | -0.31(-0.66%) |
Dec 10, 2021 | 47.88 | 48.20 | 47.12 | 47.48 | 80,641 | -0.11(-0.23%) |
Dec 09, 2021 | 48.85 | 48.97 | 47.57 | 47.59 | 65,361 | -0.99(-2.03%) |
Dec 08, 2021 | 48.81 | 48.93 | 47.23 | 48.58 | 65,347 | -0.02(-0.04%) |
Dec 07, 2021 | 47.98 | 49.19 | 47.98 | 48.60 | 79,954 | +1.08(+2.28%) |
Dec 06, 2021 | 46.33 | 47.67 | 45.70 | 47.51 | 110,675 | +1.79(+3.91%) |
Dec 03, 2021 | 47.57 | 47.57 | 45.26 | 45.73 | 73,452 | -1.69(-3.56%) |
Dec 02, 2021 | 46.47 | 48.00 | 45.85 | 47.42 | 119,335 | +1.10(+2.38%) |
Dec 01, 2021 | 46.52 | 48.01 | 46.29 | 46.31 | 111,357 | +0.60(+1.30%) |
Nov 30, 2021 | 46.44 | 46.90 | 45.30 | 45.72 | 163,335 | -0.99(-2.11%) |
Nov 29, 2021 | 48.31 | 48.92 | 46.60 | 46.70 | 70,720 | -0.94(-1.97%) |
Nov 26, 2021 | 48.59 | 48.79 | 47.18 | 47.64 | 87,964 | -2.07(-4.17%) |
Nov 24, 2021 | 48.57 | 49.75 | 47.91 | 49.71 | 59,365 | +0.84(+1.73%) |
Nov 23, 2021 | 49.03 | 49.45 | 48.31 | 48.87 | 89,597 | -0.32(-0.64%) |
Nov 22, 2021 | 51.02 | 51.21 | 48.93 | 49.18 | 82,748 | -1.51(-2.99%) |
Nov 19, 2021 | 49.71 | 53.04 | 49.71 | 50.70 | 95,172 | +0.30(+0.60%) |
Nov 18, 2021 | 52.33 | 50.59 | 50.33 | 50.40 | 106,839 | -1.80(-3.44%) |
Nov 17, 2021 | 52.10 | 53.18 | 51.37 | 52.19 | 108,620 | +0.13(+0.24%) |
Nov 16, 2021 | 53.29 | 54.01 | 51.90 | 52.07 | 128,280 | -1.46(-2.73%) |
Nov 15, 2021 | 53.30 | 53.75 | 52.66 | 53.53 | 101,355 | +0.44(+0.83%) |
Nov 12, 2021 | 52.84 | 53.49 | 52.53 | 53.09 | 52,943 | +0.26(+0.50%) |
Nov 11, 2021 | 52.73 | 52.96 | 51.78 | 52.83 | 70,774 | +0.18(+0.33%) |
Nov 10, 2021 | 52.46 | 52.86 | 52.65 | 91,675 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.25 | 53.25 | 52.13 | 52.51 | 65,396 | -0.82(-1.54%) |
Nov 08, 2021 | 53.62 | 54.40 | 53.31 | 53.32 | 155,473 | +0.05(+0.09%) |
Nov 05, 2021 | 50.46 | 53.37 | 49.64 | 53.28 | 116,281 | +2.52(+4.96%) |
Nov 04, 2021 | 51.25 | 51.53 | 50.35 | 50.76 | 96,854 | -0.52(-1.01%) |
Nov 03, 2021 | 51.59 | 52.25 | 50.33 | 51.28 | 161,187 | -0.18(-0.34%) |
Nov 02, 2021 | 51.14 | 52.36 | 50.90 | 51.45 | 143,895 | +0.20(+0.40%) |
Nov 01, 2021 | 50.70 | 51.38 | 49.68 | 51.25 | 148,695 | +0.54(+1.06%) |
Oct 29, 2021 | 47.87 | 50.90 | 50.71 | 368,280 | -4.13(-7.54%) | |
Oct 28, 2021 | 53.72 | 55.06 | 53.63 | 54.85 | 107,517 | +1.33(+2.48%) |
Oct 27, 2021 | 53.86 | 53.98 | 52.91 | 53.52 | 70,631 | -0.26(-0.49%) |
Oct 26, 2021 | 54.51 | 53.78 | 106,323 | -0.05(-0.09%) | ||
Oct 25, 2021 | 52.92 | 53.94 | 52.32 | 53.83 | 85,273 | +1.06(+2.01%) |
Oct 22, 2021 | 53.27 | 52.77 | 59,033 | -0.57(-1.06%) | ||
Oct 21, 2021 | 53.54 | 54.07 | 52.84 | 53.33 | 68,284 | -0.20(-0.38%) |
Oct 20, 2021 | 53.32 | 53.90 | 52.97 | 53.54 | 35,595 | +0.39(+0.73%) |
Oct 19, 2021 | 52.46 | 53.55 | 51.79 | 53.15 | 47,093 | +1.34(+2.58%) |
Oct 18, 2021 | 52.05 | 52.20 | 51.10 | 51.81 | 79,286 | -0.43(-0.82%) |
Oct 15, 2021 | 52.93 | 52.93 | 52.16 | 52.24 | 69,557 | +0.08(+0.15%) |
Oct 14, 2021 | 51.62 | 52.76 | 51.43 | 52.16 | 98,225 | +0.80(+1.56%) |
Oct 13, 2021 | 51.26 | 51.63 | 50.85 | 51.36 | 36,558 | +0.11(+0.21%) |
Oct 12, 2021 | 51.31 | 52.16 | 51.05 | 51.26 | 119,015 | +0.07(+0.13%) |
Oct 11, 2021 | 52.01 | 53.29 | 51.18 | 51.19 | 67,726 | -0.97(-1.85%) |
Oct 08, 2021 | 53.13 | 53.22 | 51.86 | 52.15 | 40,785 | -1.04(-1.96%) |
Oct 07, 2021 | 52.85 | 54.43 | 52.85 | 53.20 | 78,955 | +0.65(+1.24%) |
Oct 06, 2021 | 51.66 | 52.64 | 50.89 | 52.54 | 112,635 | +0.59(+1.13%) |
Oct 05, 2021 | 51.54 | 53.16 | 51.54 | 51.96 | 94,899 | +0.47(+0.91%) |
Oct 04, 2021 | 52.10 | 52.45 | 51.04 | 51.49 | 113,098 | -0.85(-1.62%) |
Oct 01, 2021 | 51.93 | 52.55 | 50.85 | 52.34 | 95,374 | +0.58(+1.11%) |
Sep 30, 2021 | 52.69 | 53.13 | 51.71 | 51.76 | 111,014 | -0.77(-1.47%) |
Sep 29, 2021 | 53.49 | 53.82 | 52.39 | 52.53 | 95,868 | -0.84(-1.57%) |
Sep 28, 2021 | 53.93 | 53.93 | 52.97 | 53.37 | 101,466 | -0.93(-1.71%) |
Sep 27, 2021 | 54.09 | 54.90 | 53.59 | 54.30 | 71,990 | -0.03(-0.05%) |
Sep 24, 2021 | 54.13 | 54.48 | 53.56 | 54.33 | 325,403 | -0.02(-0.04%) |
Sep 23, 2021 | 54.13 | 54.98 | 53.93 | 54.35 | 108,917 | +0.57(+1.05%) |
Sep 22, 2021 | 53.05 | 54.27 | 52.44 | 53.78 | 98,001 | +1.08(+2.05%) |
Sep 21, 2021 | 53.93 | 54.12 | 52.59 | 52.70 | 112,768 | -1.08(-2.01%) |
Sep 20, 2021 | 54.33 | 55.64 | 53.31 | 53.78 | 145,861 | -1.54(-2.78%) |
Sep 17, 2021 | 56.72 | 57.20 | 55.12 | 55.32 | 597,957 | -1.37(-2.42%) |
Sep 16, 2021 | 56.92 | 57.88 | 56.46 | 56.70 | 129,943 | +0.65(+1.17%) |
Sep 15, 2021 | 55.99 | 56.16 | 54.12 | 56.04 | 114,524 | +0.14(+0.24%) |
Sep 14, 2021 | 55.87 | 56.59 | 55.10 | 55.91 | 115,497 | +0.35(+0.63%) |
Sep 13, 2021 | 57.89 | 58.16 | 55.04 | 55.56 | 110,392 | -2.02(-3.51%) |
Sep 10, 2021 | 57.83 | 58.37 | 57.41 | 57.58 | 104,227 | +0.04(+0.07%) |
Sep 09, 2021 | 58.32 | 58.71 | 57.45 | 57.54 | 77,014 | -0.67(-1.16%) |
Sep 08, 2021 | 57.89 | 58.98 | 57.18 | 58.21 | 95,298 | +0.14(+0.24%) |
Sep 07, 2021 | 57.21 | 59.19 | 57.01 | 58.07 | 222,354 | +1.01(+1.78%) |
Sep 03, 2021 | 57.04 | 57.49 | 56.75 | 57.06 | 82,678 | -0.29(-0.51%) |
Sep 02, 2021 | 56.06 | 57.52 | 56.02 | 57.35 | 107,796 | +1.41(+2.53%) |
Sep 01, 2021 | 55.16 | 56.04 | 54.82 | 55.94 | 78,393 | +0.73(+1.32%) |
Aug 31, 2021 | 55.22 | 55.61 | 54.89 | 55.21 | 141,238 | -0.15(-0.26%) |
Aug 30, 2021 | 55.09 | 56.15 | 54.96 | 55.35 | 88,368 | +0.48(+0.87%) |
Aug 27, 2021 | 53.04 | 55.05 | 53.04 | 54.87 | 112,714 | +1.93(+3.65%) |
Aug 26, 2021 | 53.14 | 53.79 | 52.55 | 52.94 | 86,070 | -0.24(-0.46%) |
Aug 25, 2021 | 53.81 | 53.93 | 53.10 | 53.19 | 64,251 | -0.49(-0.91%) |
Aug 24, 2021 | 54.01 | 54.05 | 53.52 | 53.68 | 59,449 | +0.16(+0.29%) |
Aug 23, 2021 | 53.70 | 54.23 | 53.29 | 53.52 | 63,000 | +0.18(+0.33%) |
Aug 20, 2021 | 52.25 | 53.40 | 52.24 | 53.34 | 84,218 | +0.95(+1.82%) |
Aug 19, 2021 | 53.07 | 53.66 | 51.88 | 52.39 | 77,416 | -1.01(-1.90%) |
Aug 18, 2021 | 53.99 | 54.71 | 53.30 | 53.40 | 61,911 | -0.62(-1.15%) |
Aug 17, 2021 | 54.65 | 55.22 | 53.41 | 54.03 | 75,856 | -0.69(-1.26%) |
Aug 16, 2021 | 53.80 | 54.98 | 53.78 | 54.72 | 157,189 | +0.99(+1.85%) |
Aug 13, 2021 | 52.69 | 53.81 | 52.69 | 53.72 | 49,380 | +0.34(+0.64%) |
Aug 12, 2021 | 53.65 | 54.06 | 52.81 | 53.38 | 56,465 | -0.13(-0.24%) |
Aug 11, 2021 | 55.51 | 55.94 | 53.18 | 53.51 | 154,645 | -1.64(-2.98%) |
Aug 10, 2021 | 55.77 | 56.58 | 54.97 | 55.15 | 96,711 | -0.54(-0.96%) |
Aug 09, 2021 | 56.26 | 56.87 | 54.76 | 55.69 | 91,540 | -0.59(-1.05%) |
Aug 06, 2021 | 55.43 | 56.38 | 53.61 | 56.28 | 99,726 | +1.01(+1.83%) |
Aug 05, 2021 | 53.92 | 55.28 | 53.70 | 55.27 | 104,101 | +1.47(+2.73%) |
Aug 04, 2021 | 54.36 | 54.76 | 51.08 | 53.80 | 89,605 | -0.64(-1.18%) |
Aug 03, 2021 | 53.25 | 54.73 | 53.21 | 54.44 | 189,533 | +1.21(+2.27%) |
Aug 02, 2021 | 53.38 | 54.23 | 52.95 | 53.24 | 110,768 | +0.24(+0.46%) |
Jul 30, 2021 | 53.18 | 54.06 | 52.67 | 52.99 | 99,727 | -0.13(-0.24%) |
Jul 29, 2021 | 53.23 | 54.04 | 53.12 | 53.12 | 182,535 | -0.12(-0.22%) |
Jul 28, 2021 | 52.85 | 53.56 | 52.01 | 53.24 | 77,583 | +0.54(+1.03%) |
Jul 27, 2021 | 52.81 | 53.11 | 52.42 | 52.69 | 196,513 | -0.40(-0.75%) |
Jul 26, 2021 | 53.58 | 54.06 | 52.83 | 53.09 | 109,095 | -0.19(-0.37%) |
Jul 23, 2021 | 53.29 | 53.54 | 52.66 | 53.29 | 56,900 | +0.20(+0.39%) |
Jul 22, 2021 | 54.17 | 54.17 | 52.68 | 53.08 | 68,183 | -0.91(-1.69%) |
Jul 21, 2021 | 53.22 | 54.14 | 52.75 | 54.00 | 130,484 | +0.69(+1.30%) |
Jul 20, 2021 | 53.28 | 54.27 | 52.93 | 53.31 | 155,205 | +0.38(+0.72%) |
Jul 19, 2021 | 52.73 | 54.11 | 52.56 | 52.93 | 261,537 | -0.60(-1.13%) |
Jul 16, 2021 | 53.26 | 53.71 | 52.81 | 53.53 | 157,340 | +0.66(+1.25%) |
Jul 15, 2021 | 53.15 | 53.15 | 51.42 | 52.87 | 273,162 | -0.18(-0.35%) |
Jul 14, 2021 | 54.49 | 54.49 | 52.87 | 53.05 | 915,500 | -5.36(-9.18%) |
Jul 13, 2021 | 58.44 | 58.92 | 57.67 | 58.41 | 63,748 | -0.41(-0.69%) |
Jul 12, 2021 | 58.18 | 58.92 | 57.61 | 58.82 | 70,077 | +0.55(+0.95%) |
Jul 09, 2021 | 58.56 | 59.38 | 57.95 | 58.27 | 72,829 | -0.01(-0.02%) |
Jul 08, 2021 | 57.42 | 58.56 | 57.11 | 58.28 | 78,198 | +0.00(+0.00%) |
Jul 07, 2021 | 57.26 | 58.95 | 56.47 | 58.28 | 135,209 | +1.11(+1.94%) |
Jul 06, 2021 | 57.78 | 57.78 | 55.96 | 57.17 | 228,781 | -0.96(-1.66%) |
Jul 02, 2021 | 59.25 | 59.25 | 57.89 | 58.13 | 159,377 | -0.81(-1.37%) |
Jul 01, 2021 | 59.48 | 59.93 | 58.77 | 58.94 | 118,636 | -0.44(-0.74%) |
Jun 30, 2021 | 60.57 | 60.60 | 58.63 | 59.38 | 138,809 | -1.25(-2.05%) |
Jun 29, 2021 | 59.54 | 60.83 | 59.20 | 60.62 | 81,196 | +1.12(+1.88%) |
Jun 28, 2021 | 61.91 | 62.05 | 59.41 | 59.50 | 143,408 | -2.12(-3.44%) |
Jun 25, 2021 | 60.82 | 62.76 | 60.48 | 61.63 | 656,759 | +0.95(+1.57%) |
Jun 24, 2021 | 60.98 | 61.12 | 60.03 | 60.67 | 165,857 | +0.01(+0.02%) |
Jun 23, 2021 | 60.85 | 61.44 | 59.78 | 60.66 | 219,507 | +0.04(+0.06%) |
Jun 22, 2021 | 61.30 | 61.92 | 59.12 | 60.62 | 182,681 | -0.57(-0.94%) |
Jun 21, 2021 | 60.52 | 61.93 | 60.11 | 61.20 | 216,184 | +1.25(+2.08%) |
Jun 18, 2021 | 58.79 | 60.02 | 57.96 | 59.95 | 249,882 | +0.45(+0.75%) |
Jun 17, 2021 | 57.30 | 59.80 | 57.16 | 59.50 | 154,970 | +2.13(+3.71%) |
Jun 16, 2021 | 57.58 | 58.37 | 55.69 | 57.37 | 129,838 | -0.11(-0.19%) |
Jun 15, 2021 | 56.46 | 57.54 | 55.17 | 57.48 | 259,047 | +1.07(+1.90%) |
Jun 14, 2021 | 55.21 | 56.50 | 54.95 | 56.41 | 251,260 | +1.52(+2.77%) |
Jun 11, 2021 | 53.90 | 54.90 | 53.49 | 54.89 | 119,184 | +1.39(+2.60%) |
Jun 10, 2021 | 52.52 | 53.56 | 52.08 | 53.50 | 115,194 | +1.06(+2.02%) |
Jun 09, 2021 | 51.73 | 52.51 | 51.22 | 52.44 | 113,150 | +0.35(+0.67%) |
Jun 08, 2021 | 51.02 | 52.55 | 50.86 | 52.09 | 79,704 | +1.30(+2.57%) |
Jun 07, 2021 | 49.72 | 50.94 | 49.71 | 50.79 | 75,685 | +0.85(+1.70%) |
Jun 04, 2021 | 50.09 | 50.45 | 49.81 | 49.94 | 84,924 | -0.08(-0.16%) |
Jun 03, 2021 | 49.72 | 50.43 | 48.77 | 50.02 | 86,748 | -0.08(-0.16%) |
Jun 02, 2021 | 50.00 | 50.24 | 49.24 | 50.09 | 140,779 | -0.02(-0.04%) |
Jun 01, 2021 | 50.20 | 50.25 | 49.59 | 50.11 | 180,724 | +0.28(+0.57%) |
May 28, 2021 | 50.07 | 50.69 | 49.52 | 49.83 | 76,020 | -0.04(-0.08%) |
May 27, 2021 | 49.17 | 49.95 | 49.17 | 49.87 | 115,136 | +0.71(+1.44%) |
May 26, 2021 | 48.52 | 49.29 | 47.64 | 49.16 | 88,881 | +0.56(+1.16%) |
May 25, 2021 | 48.64 | 49.48 | 48.32 | 48.60 | 101,685 | -0.04(-0.08%) |
May 24, 2021 | 48.82 | 49.78 | 48.50 | 48.63 | 74,310 | -0.14(-0.28%) |
May 21, 2021 | 48.27 | 49.25 | 48.27 | 48.77 | 69,458 | +0.98(+2.06%) |
May 20, 2021 | 47.30 | 48.27 | 46.56 | 47.79 | 106,724 | +0.35(+0.74%) |
May 19, 2021 | 47.56 | 47.60 | 45.87 | 47.44 | 95,441 | +0.45(+0.95%) |
May 18, 2021 | 47.55 | 48.88 | 46.73 | 46.99 | 108,769 | -0.54(-1.15%) |
May 17, 2021 | 47.65 | 48.25 | 47.41 | 47.54 | 73,054 | -0.22(-0.47%) |
May 14, 2021 | 47.38 | 48.30 | 47.03 | 47.76 | 104,823 | +0.53(+1.13%) |
May 13, 2021 | 46.48 | 47.37 | 46.11 | 47.22 | 106,529 | +0.67(+1.44%) |
May 12, 2021 | 46.32 | 47.45 | 45.99 | 46.55 | 148,581 | +0.20(+0.44%) |
May 11, 2021 | 45.84 | 47.60 | 45.84 | 46.35 | 145,129 | -0.85(-1.81%) |
May 10, 2021 | 49.11 | 49.11 | 47.16 | 47.21 | 102,049 | -2.18(-4.42%) |
May 07, 2021 | 49.57 | 50.08 | 49.19 | 49.39 | 150,110 | -0.19(-0.39%) |
May 06, 2021 | 50.22 | 50.95 | 49.25 | 49.58 | 162,916 | -0.77(-1.52%) |
May 05, 2021 | 50.30 | 50.84 | 48.96 | 50.35 | 150,265 | +0.52(+1.05%) |
May 04, 2021 | 49.53 | 50.43 | 49.19 | 49.83 | 100,243 | -0.14(-0.27%) |
May 03, 2021 | 50.99 | 51.52 | 49.03 | 49.96 | 262,024 | -0.98(-1.92%) |
Apr 30, 2021 | 51.80 | 51.80 | 46.98 | 50.94 | 434,749 | -1.35(-2.58%) |
Apr 29, 2021 | 52.62 | 53.34 | 51.93 | 52.29 | 124,599 | -0.11(-0.20%) |
Apr 28, 2021 | 51.51 | 52.62 | 50.85 | 52.40 | 75,566 | +0.93(+1.81%) |
Apr 27, 2021 | 51.79 | 52.12 | 51.06 | 51.47 | 80,576 | +0.44(+0.86%) |
Apr 26, 2021 | 52.46 | 52.61 | 50.96 | 51.03 | 48,914 | -0.96(-1.85%) |
Apr 23, 2021 | 52.28 | 52.60 | 51.91 | 51.99 | 80,749 | +0.00(+0.00%) |
Apr 22, 2021 | 51.52 | 52.88 | 51.30 | 51.99 | 107,275 | +0.42(+0.81%) |
Apr 21, 2021 | 48.90 | 51.71 | 48.83 | 51.57 | 113,530 | +3.00(+6.18%) |
Apr 20, 2021 | 48.79 | 49.18 | 47.88 | 48.57 | 84,157 | -0.43(-0.87%) |
Apr 19, 2021 | 49.01 | 49.04 | 48.02 | 49.00 | 80,322 | -0.02(-0.04%) |
Apr 16, 2021 | 48.97 | 49.38 | 48.67 | 49.02 | 79,101 | +0.41(+0.84%) |
Apr 15, 2021 | 48.55 | 49.26 | 48.24 | 48.61 | 114,364 | +0.16(+0.32%) |
Apr 14, 2021 | 48.54 | 48.90 | 47.81 | 48.46 | 106,631 | -0.08(-0.16%) |
Apr 13, 2021 | 48.45 | 49.30 | 47.77 | 48.54 | 165,073 | +0.09(+0.18%) |
Apr 12, 2021 | 49.94 | 50.34 | 47.53 | 48.45 | 102,034 | -1.50(-2.99%) |
Apr 09, 2021 | 48.64 | 50.15 | 48.55 | 49.94 | 74,981 | +1.02(+2.08%) |
Apr 08, 2021 | 47.93 | 49.11 | 47.76 | 48.92 | 76,409 | +1.44(+3.03%) |
Apr 07, 2021 | 48.98 | 49.12 | 47.36 | 47.49 | 82,174 | -1.66(-3.38%) |
Apr 06, 2021 | 48.22 | 49.52 | 48.22 | 49.15 | 75,155 | +0.84(+1.73%) |
Apr 05, 2021 | 47.33 | 48.36 | 47.09 | 48.31 | 81,597 | +1.15(+2.43%) |