Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.02 | 57.39 | 55.67 | 55.84 | 6,083,429 | -1.46(-2.55%) |
Apr 28, 2022 | 57.05 | 57.69 | 55.82 | 57.30 | 4,844,571 | +0.88(+1.56%) |
Apr 27, 2022 | 55.23 | 56.78 | 54.84 | 56.43 | 5,227,900 | +1.39(+2.53%) |
Apr 26, 2022 | 56.16 | 56.91 | 54.99 | 55.03 | 4,464,596 | -1.93(-3.38%) |
Apr 25, 2022 | 57.27 | 57.27 | 55.26 | 56.96 | 6,902,090 | -0.73(-1.26%) |
Apr 22, 2022 | 60.13 | 60.13 | 57.59 | 57.69 | 5,097,756 | -2.57(-4.26%) |
Apr 21, 2022 | 62.08 | 62.73 | 60.17 | 60.25 | 4,447,045 | -1.22(-1.99%) |
Apr 20, 2022 | 61.03 | 62.19 | 61.03 | 61.47 | 3,596,476 | +0.76(+1.26%) |
Apr 19, 2022 | 61.22 | 61.68 | 60.31 | 60.71 | 5,332,187 | -0.28(-0.45%) |
Apr 18, 2022 | 59.85 | 61.19 | 59.85 | 60.99 | 2,188,249 | +0.83(+1.38%) |
Apr 14, 2022 | 60.05 | 61.01 | 59.94 | 60.16 | 4,610,027 | +0.05(+0.08%) |
Apr 13, 2022 | 59.37 | 60.18 | 58.98 | 60.11 | 3,548,140 | +0.51(+0.85%) |
Apr 12, 2022 | 59.97 | 60.72 | 59.33 | 59.60 | 3,686,349 | -0.12(-0.21%) |
Apr 11, 2022 | 60.26 | 61.36 | 59.62 | 59.73 | 3,560,531 | -0.53(-0.89%) |
Apr 08, 2022 | 59.46 | 60.58 | 59.16 | 60.26 | 3,290,922 | +1.41(+2.40%) |
Apr 07, 2022 | 58.74 | 59.15 | 57.91 | 58.85 | 3,674,319 | -0.14(-0.24%) |
Apr 06, 2022 | 59.47 | 60.17 | 58.86 | 58.99 | 3,696,539 | -0.61(-1.02%) |
Apr 05, 2022 | 59.50 | 60.57 | 59.50 | 59.60 | 3,045,095 | -0.09(-0.14%) |
Apr 04, 2022 | 60.55 | 60.76 | 59.38 | 59.69 | 3,102,178 | -1.19(-1.96%) |
Apr 01, 2022 | 60.43 | 61.21 | 60.18 | 60.88 | 3,984,442 | +0.97(+1.62%) |
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |
Mar 01, 2022 | 57.48 | 57.59 | 54.34 | 54.95 | 6,824,780 | -3.18(-5.47%) |
Feb 28, 2022 | 58.14 | 59.08 | 57.62 | 58.13 | 8,003,195 | -1.82(-3.04%) |
Feb 25, 2022 | 57.70 | 59.96 | 58.77 | 59.95 | 9,160,002 | +2.64(+4.60%) |
Feb 24, 2022 | 56.34 | 57.51 | 55.22 | 57.31 | 6,612,240 | -1.10(-1.88%) |
Feb 23, 2022 | 58.97 | 59.65 | 58.06 | 58.41 | 5,375,489 | -0.07(-0.11%) |
Feb 22, 2022 | 58.85 | 59.69 | 58.09 | 58.48 | 6,088,133 | -0.11(-0.19%) |
Feb 18, 2022 | 58.59 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.90 | 58.70 | 56.53 | 58.26 | 6,484,301 | +0.99(+1.72%) |
Feb 16, 2022 | 56.75 | 57.79 | 56.75 | 57.27 | 3,599,571 | -0.04(-0.07%) |
Feb 15, 2022 | 56.71 | 57.64 | 56.25 | 57.31 | 4,413,484 | +1.32(+2.36%) |
Feb 14, 2022 | 57.65 | 57.98 | 55.56 | 55.99 | 7,684,734 | -1.66(-2.88%) |
Feb 11, 2022 | 59.06 | 59.73 | 57.05 | 57.65 | 7,628,677 | -1.40(-2.38%) |
Feb 10, 2022 | 58.42 | 60.25 | 58.41 | 59.06 | 5,190,148 | -0.18(-0.30%) |
Feb 09, 2022 | 59.66 | 60.31 | 59.18 | 59.24 | 4,698,760 | -0.01(-0.02%) |
Feb 08, 2022 | 59.33 | 59.90 | 59.06 | 59.25 | 5,522,498 | +0.60(+1.02%) |
Feb 07, 2022 | 58.02 | 59.24 | 58.02 | 58.65 | 4,186,109 | +0.76(+1.31%) |
Feb 04, 2022 | 56.33 | 58.48 | 56.33 | 57.89 | 4,388,766 | +1.42(+2.52%) |
Feb 03, 2022 | 57.23 | 56.34 | 56.47 | 3,562,551 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.83 | 57.26 | 55.79 | 57.19 | 5,053,145 | +1.08(+1.93%) |
Feb 01, 2022 | 54.89 | 56.26 | 54.58 | 56.11 | 3,871,261 | +1.29(+2.35%) |
Jan 31, 2022 | 53.63 | 54.87 | 54.82 | 4,411,940 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.16 | 54.14 | 52.75 | 54.07 | 5,529,520 | +0.51(+0.96%) |
Jan 27, 2022 | 55.32 | 56.23 | 53.35 | 53.55 | 5,687,486 | -1.15(-2.10%) |
Jan 26, 2022 | 55.87 | 56.48 | 54.12 | 54.70 | 6,416,307 | -0.55(-1.00%) |
Jan 25, 2022 | 53.85 | 55.82 | 52.53 | 55.25 | 6,493,316 | +0.71(+1.31%) |
Jan 24, 2022 | 53.77 | 54.74 | 51.63 | 54.54 | 7,817,217 | +0.13(+0.24%) |
Jan 21, 2022 | 55.72 | 55.88 | 54.16 | 54.41 | 6,962,695 | -1.44(-2.58%) |
Jan 20, 2022 | 56.03 | 57.75 | 55.61 | 55.85 | 6,175,426 | +0.00(+0.00%) |
Jan 19, 2022 | 58.07 | 58.47 | 55.76 | 55.85 | 6,694,915 | -1.96(-3.38%) |
Jan 18, 2022 | 58.85 | 59.02 | 57.65 | 57.81 | 4,493,479 | -0.96(-1.63%) |
Jan 14, 2022 | 58.77 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.65 | 59.09 | 58.42 | 58.73 | 3,606,323 | +0.47(+0.81%) |
Jan 12, 2022 | 58.36 | 58.95 | 57.44 | 58.25 | 6,483,376 | -0.38(-0.65%) |
Jan 11, 2022 | 58.40 | 58.63 | 57.77 | 58.63 | 6,421,167 | +0.34(+0.59%) |
Jan 10, 2022 | 58.02 | 58.43 | 56.79 | 58.29 | 8,336,716 | +0.64(+1.10%) |
Jan 07, 2022 | 56.57 | 57.87 | 56.30 | 57.65 | 5,603,596 | +1.47(+2.62%) |
Jan 06, 2022 | 56.23 | 56.50 | 54.85 | 56.18 | 6,670,177 | +0.95(+1.72%) |
Jan 05, 2022 | 56.13 | 56.67 | 55.20 | 55.23 | 4,886,487 | -0.77(-1.37%) |
Jan 04, 2022 | 55.29 | 56.46 | 55.08 | 56.00 | 5,563,896 | +1.53(+2.81%) |
Jan 03, 2022 | 54.28 | 55.13 | 54.23 | 54.47 | 3,556,982 | +0.50(+0.93%) |
Dec 31, 2021 | 53.82 | 54.32 | 53.77 | 53.97 | 2,186,470 | +0.11(+0.21%) |
Dec 30, 2021 | 54.01 | 54.43 | 53.83 | 53.86 | 2,259,023 | -0.04(-0.07%) |
Dec 29, 2021 | 53.76 | 54.24 | 53.69 | 53.90 | 2,351,855 | +0.10(+0.19%) |
Dec 28, 2021 | 53.91 | 54.67 | 53.72 | 53.79 | 2,580,615 | -0.22(-0.40%) |
Dec 27, 2021 | 53.78 | 54.14 | 53.40 | 54.01 | 2,190,551 | +0.31(+0.58%) |
Dec 23, 2021 | 52.79 | 53.86 | 52.78 | 53.70 | 4,193,708 | +1.23(+2.35%) |
Dec 22, 2021 | 52.21 | 52.79 | 52.11 | 52.46 | 4,945,172 | +0.12(+0.24%) |
Dec 21, 2021 | 50.89 | 52.77 | 50.87 | 52.34 | 6,775,123 | +2.12(+4.21%) |
Dec 20, 2021 | 50.51 | 50.51 | 49.22 | 50.22 | 4,697,350 | -1.14(-2.22%) |
Dec 17, 2021 | 52.28 | 52.33 | 50.83 | 51.36 | 11,862,826 | -1.11(-2.12%) |
Dec 16, 2021 | 52.14 | 52.98 | 51.85 | 52.47 | 6,679,559 | +0.87(+1.69%) |
Dec 15, 2021 | 51.81 | 51.81 | 50.74 | 51.60 | 4,764,672 | +0.02(+0.04%) |
Dec 14, 2021 | 50.72 | 51.98 | 50.63 | 51.58 | 5,367,746 | +0.77(+1.52%) |
Dec 13, 2021 | 51.22 | 51.25 | 50.25 | 50.81 | 4,561,707 | -0.52(-1.01%) |
Dec 10, 2021 | 51.99 | 52.09 | 51.08 | 51.32 | 4,263,807 | -0.40(-0.77%) |
Dec 09, 2021 | 51.57 | 52.24 | 51.40 | 51.72 | 3,938,358 | -0.15(-0.29%) |
Dec 08, 2021 | 52.25 | 52.51 | 51.70 | 51.87 | 4,258,616 | -0.21(-0.40%) |
Dec 07, 2021 | 52.04 | 52.80 | 51.81 | 52.08 | 5,142,590 | +0.40(+0.77%) |
Dec 06, 2021 | 51.15 | 52.36 | 51.04 | 51.68 | 6,412,496 | +1.37(+2.72%) |
Dec 03, 2021 | 50.87 | 51.13 | 50.07 | 50.32 | 5,367,282 | -0.60(-1.19%) |
Dec 02, 2021 | 49.26 | 51.19 | 49.26 | 50.92 | 6,963,365 | +2.11(+4.33%) |
Dec 01, 2021 | 50.67 | 51.15 | 48.78 | 48.81 | 6,194,741 | -0.83(-1.67%) |
Nov 30, 2021 | 51.26 | 51.26 | 49.41 | 49.64 | 11,462,367 | -2.22(-4.28%) |
Nov 29, 2021 | 53.56 | 53.66 | 51.83 | 51.85 | 5,086,957 | -1.04(-1.96%) |
Nov 26, 2021 | 52.19 | 53.34 | 50.82 | 52.89 | 4,249,056 | -1.74(-3.18%) |
Nov 24, 2021 | 55.35 | 55.81 | 54.48 | 54.63 | 5,375,712 | -0.95(-1.71%) |
Nov 23, 2021 | 54.31 | 55.99 | 54.29 | 55.58 | 7,476,486 | +1.85(+3.44%) |
Nov 22, 2021 | 52.37 | 54.53 | 52.18 | 53.73 | 6,387,002 | +1.88(+3.62%) |
Nov 19, 2021 | 52.09 | 52.57 | 51.63 | 51.85 | 5,155,093 | -1.10(-2.08%) |
Nov 18, 2021 | 53.77 | 53.29 | 52.92 | 52.96 | 4,840,805 | -0.78(-1.46%) |
Nov 17, 2021 | 53.77 | 54.09 | 53.40 | 53.74 | 4,836,124 | -0.23(-0.42%) |
Nov 16, 2021 | 55.16 | 55.37 | 53.94 | 53.97 | 3,938,786 | -0.85(-1.55%) |
Nov 15, 2021 | 55.10 | 55.29 | 54.61 | 54.82 | 4,048,070 | -0.11(-0.21%) |
Nov 12, 2021 | 55.44 | 55.73 | 54.83 | 54.93 | 3,749,600 | -0.61(-1.10%) |
Nov 11, 2021 | 55.50 | 55.95 | 55.45 | 55.54 | 3,469,080 | +0.00(+0.00%) |
Nov 10, 2021 | 55.34 | 55.54 | 3,863,088 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.49 | 56.18 | 54.99 | 55.45 | 3,283,444 | -0.38(-0.68%) |
Nov 08, 2021 | 55.73 | 56.49 | 55.30 | 55.83 | 5,423,967 | +0.19(+0.34%) |
Nov 05, 2021 | 58.51 | 59.02 | 55.40 | 55.64 | 7,192,990 | -1.35(-2.37%) |
Nov 04, 2021 | 57.28 | 57.41 | 56.29 | 56.99 | 4,965,719 | -0.65(-1.13%) |
Nov 03, 2021 | 56.34 | 58.32 | 56.31 | 57.64 | 4,808,757 | +1.04(+1.83%) |
Nov 02, 2021 | 56.62 | 56.96 | 56.43 | 56.60 | 3,516,250 | -0.20(-0.35%) |
Nov 01, 2021 | 56.34 | 56.97 | 56.41 | 56.80 | 2,895,310 | +1.04(+1.86%) |
Oct 29, 2021 | 56.62 | 57.49 | 55.73 | 55.76 | 4,947,506 | -0.76(-1.35%) |
Oct 28, 2021 | 55.51 | 56.57 | 55.51 | 56.52 | 2,830,640 | +1.27(+2.31%) |
Oct 27, 2021 | 55.70 | 56.64 | 55.14 | 55.25 | 4,222,759 | -0.64(-1.15%) |
Oct 26, 2021 | 56.35 | 55.89 | 2,647,695 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.62 | 56.95 | 55.86 | 56.28 | 3,345,745 | -0.35(-0.62%) |
Oct 22, 2021 | 56.28 | 56.77 | 55.98 | 56.63 | 3,957,219 | +0.71(+1.27%) |
Oct 21, 2021 | 56.01 | 56.57 | 55.59 | 55.92 | 2,961,512 | -0.33(-0.59%) |
Oct 20, 2021 | 55.07 | 56.39 | 54.85 | 56.25 | 3,396,439 | +0.92(+1.65%) |
Oct 19, 2021 | 55.24 | 55.84 | 55.04 | 55.34 | 3,409,331 | +0.71(+1.30%) |
Oct 18, 2021 | 54.95 | 55.20 | 54.36 | 54.63 | 3,496,049 | -0.37(-0.67%) |
Oct 15, 2021 | 55.02 | 55.51 | 54.81 | 55.00 | 4,166,684 | +0.48(+0.88%) |
Oct 14, 2021 | 53.83 | 54.52 | 53.29 | 54.51 | 5,147,102 | +1.47(+2.78%) |
Oct 13, 2021 | 54.00 | 54.00 | 52.35 | 53.04 | 4,371,414 | -1.12(-2.07%) |
Oct 12, 2021 | 54.54 | 55.14 | 54.04 | 54.17 | 2,838,571 | -0.46(-0.85%) |
Oct 11, 2021 | 54.50 | 55.54 | 54.34 | 54.63 | 3,290,083 | +0.26(+0.49%) |
Oct 08, 2021 | 53.89 | 54.72 | 53.89 | 54.36 | 2,349,590 | +0.39(+0.72%) |
Oct 07, 2021 | 54.38 | 54.83 | 53.93 | 53.98 | 3,973,838 | -0.11(-0.21%) |
Oct 06, 2021 | 53.72 | 54.21 | 52.91 | 54.09 | 3,692,391 | -0.12(-0.23%) |
Oct 05, 2021 | 53.11 | 54.49 | 52.50 | 54.21 | 5,134,983 | +1.54(+2.92%) |
Oct 04, 2021 | 52.26 | 53.50 | 52.21 | 52.67 | 5,889,115 | +0.32(+0.61%) |
Oct 01, 2021 | 52.04 | 52.74 | 51.72 | 52.35 | 6,222,441 | +0.56(+1.07%) |
Sep 30, 2021 | 52.83 | 52.96 | 51.79 | 51.80 | 4,453,006 | -0.90(-1.70%) |
Sep 29, 2021 | 53.05 | 53.28 | 52.64 | 52.69 | 3,486,085 | -0.14(-0.27%) |
Sep 28, 2021 | 53.86 | 54.30 | 52.72 | 52.83 | 5,840,888 | -0.98(-1.82%) |
Sep 27, 2021 | 52.25 | 53.98 | 52.25 | 53.82 | 5,545,331 | +2.09(+4.05%) |
Sep 24, 2021 | 51.54 | 52.10 | 51.26 | 51.72 | 6,007,857 | +0.27(+0.53%) |
Sep 23, 2021 | 50.93 | 51.93 | 50.93 | 51.45 | 4,710,175 | +0.76(+1.51%) |
Sep 22, 2021 | 50.80 | 51.09 | 50.45 | 50.68 | 5,167,879 | +0.71(+1.42%) |
Sep 21, 2021 | 50.68 | 50.80 | 49.92 | 49.98 | 5,913,807 | -0.25(-0.51%) |
Sep 20, 2021 | 49.29 | 50.31 | 49.07 | 50.23 | 8,434,698 | -0.55(-1.08%) |
Sep 17, 2021 | 51.04 | 51.94 | 50.57 | 50.78 | 7,713,104 | -0.51(-0.99%) |
Sep 16, 2021 | 51.40 | 51.96 | 51.00 | 51.29 | 3,627,621 | -0.09(-0.18%) |
Sep 15, 2021 | 51.15 | 51.67 | 50.83 | 51.38 | 4,444,772 | +0.32(+0.63%) |
Sep 14, 2021 | 51.91 | 51.96 | 50.91 | 51.06 | 5,620,575 | -0.65(-1.25%) |
Sep 13, 2021 | 51.70 | 51.90 | 51.23 | 51.71 | 5,289,399 | +0.64(+1.25%) |
Sep 10, 2021 | 51.75 | 51.95 | 51.03 | 51.07 | 3,440,340 | -0.23(-0.46%) |
Sep 09, 2021 | 51.41 | 52.33 | 51.22 | 51.30 | 4,978,042 | -0.11(-0.22%) |
Sep 08, 2021 | 51.13 | 51.60 | 50.94 | 51.42 | 3,570,334 | +0.13(+0.26%) |
Sep 07, 2021 | 51.79 | 52.33 | 51.26 | 51.29 | 5,098,747 | -0.40(-0.78%) |
Sep 03, 2021 | 51.74 | 51.99 | 51.21 | 51.69 | 4,857,507 | -0.12(-0.24%) |
Sep 02, 2021 | 51.38 | 51.96 | 51.26 | 51.81 | 5,696,114 | +0.61(+1.19%) |
Sep 01, 2021 | 51.30 | 51.42 | 50.85 | 51.20 | 4,278,268 | +0.02(+0.04%) |
Aug 31, 2021 | 50.52 | 51.43 | 50.52 | 51.18 | 6,080,242 | +0.51(+1.00%) |
Aug 30, 2021 | 51.64 | 51.64 | 50.66 | 50.68 | 3,956,310 | -0.93(-1.80%) |
Aug 27, 2021 | 50.98 | 51.70 | 50.80 | 51.60 | 3,715,617 | +0.93(+1.83%) |
Aug 26, 2021 | 51.67 | 51.72 | 50.66 | 50.68 | 3,526,428 | -0.85(-1.66%) |
Aug 25, 2021 | 51.16 | 52.06 | 50.86 | 51.53 | 4,284,516 | +0.53(+1.05%) |
Aug 24, 2021 | 50.81 | 51.30 | 50.55 | 50.99 | 4,048,304 | +0.19(+0.37%) |
Aug 23, 2021 | 50.72 | 51.37 | 50.66 | 50.81 | 3,985,105 | +0.55(+1.10%) |
Aug 20, 2021 | 49.76 | 50.50 | 49.46 | 50.25 | 4,307,481 | +0.57(+1.15%) |
Aug 19, 2021 | 49.66 | 50.56 | 49.29 | 49.68 | 7,772,598 | -0.75(-1.49%) |
Aug 18, 2021 | 50.42 | 51.50 | 50.22 | 50.43 | 5,333,217 | -0.23(-0.46%) |
Aug 17, 2021 | 50.89 | 51.56 | 50.47 | 50.67 | 4,787,572 | -0.56(-1.10%) |
Aug 16, 2021 | 50.88 | 51.44 | 50.40 | 51.23 | 4,955,432 | +0.00(+0.00%) |
Aug 13, 2021 | 50.83 | 51.53 | 50.55 | 51.23 | 4,984,080 | +0.68(+1.35%) |
Aug 12, 2021 | 50.89 | 51.20 | 50.31 | 50.54 | 3,888,358 | -0.19(-0.37%) |
Aug 11, 2021 | 50.12 | 50.77 | 49.51 | 50.73 | 5,994,437 | +0.88(+1.77%) |
Aug 10, 2021 | 48.65 | 50.10 | 48.65 | 49.85 | 7,985,880 | +1.21(+2.49%) |
Aug 09, 2021 | 47.53 | 48.92 | 47.27 | 48.64 | 4,678,328 | +0.84(+1.77%) |
Aug 06, 2021 | 47.14 | 48.20 | 46.90 | 47.80 | 5,127,736 | +2.15(+4.71%) |
Aug 05, 2021 | 44.65 | 45.73 | 44.65 | 45.65 | 4,993,985 | +1.47(+3.33%) |
Aug 04, 2021 | 44.13 | 44.69 | 43.87 | 44.17 | 3,829,383 | -0.61(-1.36%) |
Aug 03, 2021 | 44.76 | 44.84 | 43.57 | 44.78 | 2,501,365 | +0.35(+0.78%) |
Aug 02, 2021 | 44.91 | 45.82 | 44.35 | 44.44 | 2,962,515 | +0.02(+0.04%) |
Jul 30, 2021 | 44.56 | 45.29 | 44.22 | 44.42 | 5,005,434 | -0.49(-1.09%) |
Jul 29, 2021 | 44.63 | 45.01 | 44.10 | 44.91 | 3,722,967 | +0.86(+1.96%) |
Jul 28, 2021 | 44.63 | 44.79 | 43.32 | 44.04 | 3,156,628 | -0.44(-0.99%) |
Jul 27, 2021 | 44.17 | 44.84 | 43.88 | 44.48 | 2,502,669 | -0.27(-0.61%) |
Jul 26, 2021 | 44.35 | 45.04 | 44.26 | 44.76 | 3,226,554 | +0.38(+0.85%) |
Jul 23, 2021 | 45.00 | 45.36 | 44.21 | 44.38 | 3,229,507 | -0.23(-0.53%) |
Jul 22, 2021 | 45.12 | 45.12 | 44.32 | 44.62 | 3,001,103 | -0.68(-1.51%) |
Jul 21, 2021 | 44.70 | 45.94 | 44.70 | 45.30 | 4,233,134 | +0.99(+2.24%) |
Jul 20, 2021 | 42.19 | 44.59 | 42.09 | 44.31 | 5,469,853 | +2.16(+5.12%) |
Jul 19, 2021 | 42.65 | 42.95 | 41.78 | 42.15 | 5,825,900 | -1.85(-4.20%) |
Jul 16, 2021 | 45.22 | 45.26 | 43.75 | 44.00 | 4,674,192 | -1.10(-2.43%) |
Jul 15, 2021 | 44.56 | 45.22 | 44.11 | 45.09 | 8,206,332 | +1.56(+3.58%) |
Jul 14, 2021 | 43.99 | 44.42 | 43.17 | 43.54 | 2,965,942 | -0.30(-0.68%) |
Jul 13, 2021 | 44.47 | 44.60 | 43.79 | 43.84 | 3,180,288 | -0.67(-1.50%) |
Jul 12, 2021 | 43.48 | 44.77 | 43.12 | 44.50 | 3,678,380 | +0.53(+1.22%) |
Jul 09, 2021 | 43.03 | 44.17 | 42.71 | 43.97 | 5,377,657 | +1.89(+4.48%) |
Jul 08, 2021 | 43.03 | 43.15 | 41.83 | 42.08 | 5,769,282 | -1.81(-4.12%) |
Jul 07, 2021 | 43.34 | 44.14 | 43.17 | 43.89 | 4,379,298 | +0.17(+0.39%) |
Jul 06, 2021 | 44.58 | 44.74 | 43.45 | 43.72 | 3,836,101 | -1.35(-3.00%) |
Jul 02, 2021 | 45.34 | 45.39 | 44.85 | 45.08 | 2,126,600 | -0.21(-0.46%) |
Jul 01, 2021 | 45.06 | 45.55 | 44.81 | 45.28 | 3,078,964 | +0.63(+1.41%) |
Jun 30, 2021 | 44.27 | 44.78 | 44.27 | 44.65 | 2,758,291 | +0.19(+0.42%) |
Jun 29, 2021 | 45.36 | 45.69 | 44.26 | 44.47 | 2,923,526 | -0.53(-1.17%) |
Jun 28, 2021 | 45.81 | 45.93 | 44.64 | 44.99 | 3,157,091 | -0.99(-2.16%) |
Jun 25, 2021 | 45.47 | 46.18 | 45.31 | 45.99 | 3,492,509 | +0.76(+1.68%) |
Jun 24, 2021 | 44.84 | 45.44 | 44.63 | 45.23 | 3,003,959 | +0.45(+1.01%) |
Jun 23, 2021 | 44.62 | 45.08 | 44.50 | 44.78 | 3,087,534 | +0.17(+0.38%) |
Jun 22, 2021 | 44.78 | 44.88 | 44.11 | 44.61 | 3,391,355 | -0.19(-0.42%) |
Jun 21, 2021 | 44.33 | 44.80 | 44.31 | 44.79 | 7,912,111 | +0.84(+1.92%) |
Jun 18, 2021 | 44.89 | 45.10 | 43.93 | 43.95 | 11,429,754 | -1.80(-3.94%) |
Jun 17, 2021 | 48.66 | 48.71 | 45.69 | 45.75 | 6,180,093 | -2.73(-5.63%) |
Jun 16, 2021 | 48.18 | 48.76 | 47.70 | 48.48 | 4,540,311 | +0.14(+0.29%) |
Jun 15, 2021 | 47.98 | 48.70 | 47.83 | 48.34 | 3,949,758 | +0.40(+0.84%) |
Jun 14, 2021 | 48.37 | 48.68 | 47.70 | 47.94 | 3,337,494 | -0.56(-1.16%) |
Jun 11, 2021 | 48.32 | 48.62 | 48.20 | 48.50 | 3,777,442 | +0.42(+0.87%) |
Jun 10, 2021 | 49.33 | 49.51 | 48.03 | 48.08 | 2,374,140 | -0.55(-1.13%) |
Jun 09, 2021 | 49.23 | 49.30 | 48.61 | 48.63 | 3,166,389 | -1.00(-2.01%) |
Jun 08, 2021 | 49.11 | 49.77 | 48.75 | 49.63 | 2,389,187 | +0.15(+0.30%) |
Jun 07, 2021 | 49.84 | 49.91 | 49.29 | 49.48 | 2,639,286 | -0.33(-0.66%) |
Jun 04, 2021 | 49.87 | 49.87 | 49.25 | 49.80 | 3,058,744 | -0.11(-0.22%) |
Jun 03, 2021 | 49.37 | 50.05 | 49.17 | 49.92 | 4,322,498 | +0.47(+0.94%) |
Jun 02, 2021 | 50.32 | 50.42 | 49.43 | 49.45 | 4,447,685 | -0.48(-0.95%) |
Jun 01, 2021 | 49.72 | 50.19 | 49.52 | 49.93 | 5,661,393 | +0.66(+1.34%) |
May 28, 2021 | 49.25 | 49.35 | 48.42 | 49.26 | 3,342,496 | +0.12(+0.25%) |
May 27, 2021 | 48.50 | 49.23 | 48.31 | 49.14 | 6,744,119 | +1.25(+2.61%) |
May 26, 2021 | 47.80 | 48.03 | 47.29 | 47.89 | 2,698,638 | +0.53(+1.12%) |
May 25, 2021 | 48.47 | 48.98 | 47.26 | 47.36 | 3,828,739 | -1.01(-2.08%) |
May 24, 2021 | 48.01 | 48.47 | 47.83 | 48.37 | 2,789,498 | +0.53(+1.11%) |
May 21, 2021 | 47.32 | 48.19 | 47.32 | 47.84 | 4,503,534 | +0.73(+1.54%) |
May 20, 2021 | 47.27 | 47.47 | 46.64 | 47.11 | 3,350,249 | -0.13(-0.28%) |
May 19, 2021 | 47.05 | 47.33 | 46.20 | 47.24 | 4,446,392 | -0.41(-0.86%) |
May 18, 2021 | 47.94 | 48.21 | 47.62 | 47.65 | 4,136,244 | -0.43(-0.89%) |
May 17, 2021 | 48.25 | 48.39 | 47.60 | 48.08 | 3,483,654 | -0.31(-0.64%) |
May 14, 2021 | 47.55 | 48.39 | 47.41 | 48.39 | 5,196,462 | +0.98(+2.06%) |
May 13, 2021 | 46.35 | 47.79 | 46.35 | 47.41 | 5,431,970 | +0.72(+1.54%) |
May 12, 2021 | 47.56 | 47.59 | 46.54 | 46.69 | 6,403,962 | -0.28(-0.60%) |
May 11, 2021 | 48.19 | 48.35 | 46.54 | 46.97 | 4,983,841 | -1.44(-2.97%) |
May 10, 2021 | 47.85 | 49.13 | 47.83 | 48.41 | 7,368,754 | +0.68(+1.43%) |
May 07, 2021 | 46.50 | 48.01 | 46.33 | 47.73 | 5,987,456 | +0.95(+2.03%) |
May 06, 2021 | 45.68 | 46.94 | 45.38 | 46.77 | 5,960,644 | +1.21(+2.66%) |
May 05, 2021 | 45.18 | 45.76 | 44.82 | 45.56 | 9,427,767 | +0.44(+0.97%) |
May 04, 2021 | 45.59 | 45.96 | 45.12 | 45.12 | 7,122,859 | -0.61(-1.33%) |