Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.03 | 49.06 | 48.47 | 48.47 | 7,879 | -0.31(-0.64%) |
Apr 28, 2022 | 48.37 | 48.88 | 48.26 | 48.78 | 5,079 | +0.38(+0.79%) |
Apr 27, 2022 | 47.86 | 48.46 | 47.86 | 48.40 | 15,524 | +0.70(+1.48%) |
Apr 26, 2022 | 48.16 | 48.16 | 47.69 | 47.69 | 27,170 | -0.88(-1.81%) |
Apr 25, 2022 | 48.29 | 48.57 | 47.97 | 48.57 | 12,751 | -0.44(-0.90%) |
Apr 22, 2022 | 49.49 | 49.49 | 48.99 | 49.01 | 8,881 | -0.40(-0.80%) |
Apr 21, 2022 | 50.19 | 50.19 | 49.36 | 49.41 | 9,540 | -0.95(-1.88%) |
Apr 20, 2022 | 50.31 | 50.44 | 50.21 | 50.35 | 35,466 | -0.02(-0.03%) |
Apr 19, 2022 | 50.19 | 50.37 | 50.19 | 50.37 | 15,444 | -0.30(-0.60%) |
Apr 18, 2022 | 50.56 | 50.84 | 50.48 | 50.67 | 18,872 | -0.00(-0.01%) |
Apr 14, 2022 | 50.96 | 50.96 | 50.61 | 50.68 | 7,829 | -0.38(-0.74%) |
Apr 13, 2022 | 50.94 | 51.12 | 50.94 | 51.05 | 8,655 | +0.25(+0.50%) |
Apr 12, 2022 | 51.30 | 51.30 | 50.73 | 50.80 | 5,179 | -0.19(-0.38%) |
Apr 11, 2022 | 51.07 | 51.13 | 50.92 | 50.99 | 54,486 | -0.23(-0.45%) |
Apr 08, 2022 | 51.18 | 51.36 | 51.18 | 51.22 | 9,936 | +0.15(+0.30%) |
Apr 07, 2022 | 50.94 | 51.19 | 50.77 | 51.07 | 12,919 | -0.05(-0.10%) |
Apr 06, 2022 | 51.34 | 51.36 | 51.12 | 51.12 | 8,469 | -0.26(-0.50%) |
Apr 05, 2022 | 52.00 | 52.00 | 51.38 | 51.38 | 8,132 | -0.79(-1.51%) |
Apr 04, 2022 | 52.15 | 52.29 | 52.15 | 52.16 | 6,577 | +0.37(+0.72%) |
Apr 01, 2022 | 51.68 | 51.79 | 51.47 | 51.79 | 8,885 | +0.84(+1.64%) |
Mar 31, 2022 | 51.17 | 51.19 | 50.96 | 50.96 | 29,375 | -0.21(-0.41%) |
Mar 30, 2022 | 51.24 | 51.44 | 51.13 | 51.17 | 16,207 | -0.11(-0.22%) |
Mar 29, 2022 | 51.19 | 51.32 | 51.04 | 51.28 | 6,193 | +0.67(+1.33%) |
Mar 28, 2022 | 50.49 | 50.64 | 50.31 | 50.60 | 9,976 | +0.02(+0.05%) |
Mar 25, 2022 | 50.51 | 50.62 | 50.37 | 50.58 | 5,633 | -0.20(-0.40%) |
Mar 24, 2022 | 50.56 | 50.78 | 50.56 | 50.78 | 7,139 | +0.63(+1.25%) |
Mar 23, 2022 | 50.23 | 50.34 | 50.09 | 50.15 | 12,008 | -0.21(-0.41%) |
Mar 22, 2022 | 50.35 | 50.45 | 50.32 | 50.36 | 6,298 | +0.48(+0.97%) |
Mar 21, 2022 | 49.70 | 49.89 | 49.60 | 49.87 | 9,459 | -0.25(-0.51%) |
Mar 18, 2022 | 49.41 | 50.13 | 49.41 | 50.13 | 12,304 | +0.66(+1.33%) |
Mar 17, 2022 | 49.10 | 49.51 | 49.09 | 49.47 | 11,666 | -0.04(-0.07%) |
Mar 16, 2022 | 48.52 | 49.51 | 48.50 | 49.51 | 19,150 | +2.12(+4.47%) |
Mar 15, 2022 | 47.03 | 47.39 | 47.03 | 47.39 | 15,770 | -0.18(-0.37%) |
Mar 14, 2022 | 48.16 | 48.16 | 47.51 | 47.56 | 54,456 | -0.57(-1.19%) |
Mar 11, 2022 | 49.03 | 49.09 | 48.04 | 48.14 | 55,103 | -0.55(-1.13%) |
Mar 10, 2022 | 48.30 | 48.71 | 48.30 | 48.69 | 21,885 | -0.15(-0.30%) |
Mar 09, 2022 | 48.63 | 49.02 | 48.56 | 48.83 | 47,920 | +0.75(+1.56%) |
Mar 08, 2022 | 48.03 | 48.69 | 47.90 | 48.08 | 178,007 | -0.13(-0.27%) |
Mar 07, 2022 | 48.95 | 48.95 | 48.17 | 48.21 | 32,747 | -1.23(-2.49%) |
Mar 04, 2022 | 49.40 | 49.49 | 49.20 | 49.45 | 74,163 | -0.72(-1.44%) |
Mar 03, 2022 | 50.41 | 50.42 | 50.04 | 50.17 | 5,664 | -0.24(-0.48%) |
Mar 02, 2022 | 50.42 | 50.54 | 49.96 | 50.41 | 9,860 | +0.07(+0.13%) |
Mar 01, 2022 | 50.60 | 50.75 | 50.05 | 50.34 | 9,540 | -0.87(-1.70%) |
Feb 28, 2022 | 50.60 | 51.34 | 50.35 | 51.22 | 43,902 | -0.47(-0.91%) |
Feb 25, 2022 | 51.23 | 51.69 | 51.24 | 51.69 | 5,219 | +0.81(+1.60%) |
Feb 24, 2022 | 49.44 | 50.88 | 49.44 | 50.87 | 92,634 | -1.12(-2.15%) |
Feb 23, 2022 | 52.68 | 52.68 | 51.99 | 51.99 | 4,558 | -0.61(-1.17%) |
Feb 22, 2022 | 52.44 | 52.82 | 52.39 | 52.60 | 9,147 | -0.51(-0.96%) |
Feb 18, 2022 | 53.11 | 0 | -0.10(-0.18%) | |||
Feb 17, 2022 | 53.51 | 53.51 | 53.21 | 53.21 | 7,299 | -0.69(-1.27%) |
Feb 16, 2022 | 53.59 | 54.06 | 53.57 | 53.90 | 17,895 | +0.41(+0.78%) |
Feb 15, 2022 | 53.10 | 53.48 | 53.10 | 53.48 | 3,835 | +0.86(+1.64%) |
Feb 14, 2022 | 52.83 | 52.83 | 52.44 | 52.62 | 8,034 | -0.22(-0.42%) |
Feb 11, 2022 | 53.63 | 53.68 | 52.73 | 52.84 | 18,105 | -0.58(-1.09%) |
Feb 10, 2022 | 53.32 | 53.82 | 53.32 | 53.43 | 21,292 | -0.07(-0.14%) |
Feb 09, 2022 | 53.16 | 53.50 | 53.16 | 53.50 | 3,204 | +0.61(+1.15%) |
Feb 08, 2022 | 52.66 | 52.89 | 52.60 | 52.89 | 11,822 | +0.66(+1.25%) |
Feb 07, 2022 | 52.17 | 52.45 | 52.12 | 52.24 | 27,960 | +0.21(+0.41%) |
Feb 04, 2022 | 51.84 | 52.13 | 51.77 | 52.02 | 5,316 | +0.14(+0.27%) |
Feb 03, 2022 | 52.02 | 52.13 | 51.88 | 51.88 | 7,819 | -0.49(-0.93%) |
Feb 02, 2022 | 52.50 | 52.50 | 52.10 | 52.37 | 21,976 | -0.01(-0.03%) |
Feb 01, 2022 | 52.35 | 52.42 | 52.22 | 52.38 | 28,583 | +0.14(+0.28%) |
Jan 31, 2022 | 51.59 | 52.27 | 52.24 | 29,614 | +1.00(+1.95%) | |
Jan 28, 2022 | 50.87 | 51.24 | 50.80 | 51.24 | 84,910 | +0.13(+0.25%) |
Jan 27, 2022 | 51.42 | 51.42 | 51.02 | 51.11 | 4,035 | -0.06(-0.12%) |
Jan 26, 2022 | 51.86 | 51.89 | 51.04 | 51.17 | 31,960 | -0.39(-0.76%) |
Jan 25, 2022 | 51.24 | 51.71 | 51.15 | 51.57 | 12,380 | +0.15(+0.29%) |
Jan 24, 2022 | 51.52 | 51.52 | 50.90 | 51.42 | 96,212 | -0.75(-1.43%) |
Jan 21, 2022 | 52.59 | 52.72 | 52.16 | 52.16 | 20,486 | -0.56(-1.05%) |
Jan 20, 2022 | 53.07 | 53.25 | 52.71 | 52.72 | 5,026 | -0.02(-0.04%) |
Jan 19, 2022 | 52.83 | 52.88 | 52.74 | 52.74 | 17,294 | +0.56(+1.07%) |
Jan 18, 2022 | 52.29 | 52.39 | 52.14 | 52.18 | 21,607 | -0.76(-1.43%) |
Jan 14, 2022 | 52.94 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 53.23 | 53.34 | 52.94 | 52.94 | 152,622 | -0.40(-0.75%) |
Jan 12, 2022 | 52.96 | 53.34 | 52.95 | 53.34 | 11,981 | +0.66(+1.25%) |
Jan 11, 2022 | 52.17 | 52.68 | 52.17 | 52.68 | 23,659 | +0.73(+1.41%) |
Jan 10, 2022 | 51.90 | 51.95 | 51.72 | 51.95 | 5,941 | +0.02(+0.03%) |
Jan 07, 2022 | 51.72 | 51.98 | 51.61 | 51.94 | 12,059 | +0.40(+0.78%) |
Jan 06, 2022 | 51.64 | 51.64 | 51.52 | 51.53 | 7,456 | +0.18(+0.36%) |
Jan 05, 2022 | 52.12 | 52.12 | 51.35 | 51.35 | 7,710 | -0.50(-0.97%) |
Jan 04, 2022 | 52.04 | 52.04 | 51.81 | 51.85 | 6,359 | -0.19(-0.37%) |
Jan 03, 2022 | 51.88 | 52.08 | 51.86 | 52.04 | 7,396 | +0.34(+0.67%) |
Dec 31, 2021 | 51.91 | 52.04 | 51.69 | 51.70 | 46,250 | -0.15(-0.29%) |
Dec 30, 2021 | 51.64 | 51.88 | 51.64 | 51.85 | 29,397 | +0.28(+0.55%) |
Dec 29, 2021 | 51.70 | 51.71 | 51.41 | 51.57 | 18,798 | -0.20(-0.38%) |
Dec 28, 2021 | 51.86 | 51.86 | 51.69 | 51.76 | 20,259 | -0.08(-0.16%) |
Dec 27, 2021 | 51.85 | 52.10 | 51.84 | 51.84 | 74,151 | +0.21(+0.41%) |
Dec 23, 2021 | 51.37 | 51.74 | 51.37 | 51.64 | 9,044 | +0.47(+0.92%) |
Dec 22, 2021 | 50.78 | 51.16 | 50.78 | 51.16 | 15,993 | +0.34(+0.66%) |
Dec 21, 2021 | 50.61 | 50.83 | 50.57 | 50.83 | 7,564 | +0.27(+0.54%) |
Dec 20, 2021 | 49.97 | 50.56 | 49.91 | 50.55 | 33,706 | -0.17(-0.34%) |
Dec 17, 2021 | 50.63 | 50.86 | 50.56 | 50.72 | 64,255 | -0.39(-0.77%) |
Dec 16, 2021 | 51.30 | 51.30 | 51.11 | 51.12 | 25,728 | +0.31(+0.62%) |
Dec 15, 2021 | 50.53 | 50.81 | 50.23 | 50.80 | 17,664 | +0.06(+0.12%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.62 | 50.75 | 36,897 | -0.07(-0.13%) |
Dec 13, 2021 | 51.28 | 51.28 | 50.81 | 50.81 | 4,832 | -0.62(-1.20%) |
Dec 10, 2021 | 51.40 | 51.43 | 51.28 | 51.43 | 9,703 | +0.03(+0.06%) |
Dec 09, 2021 | 51.51 | 51.51 | 51.36 | 51.40 | 5,737 | -0.21(-0.41%) |
Dec 08, 2021 | 51.39 | 51.63 | 51.39 | 51.61 | 3,200 | +0.30(+0.59%) |
Dec 07, 2021 | 51.12 | 51.31 | 51.12 | 51.31 | 3,080 | +0.72(+1.42%) |
Dec 06, 2021 | 50.36 | 50.69 | 50.36 | 50.59 | 6,450 | +0.15(+0.30%) |
Dec 03, 2021 | 50.78 | 50.78 | 50.33 | 50.44 | 12,751 | -0.14(-0.28%) |
Dec 02, 2021 | 50.69 | 50.78 | 50.45 | 50.58 | 12,002 | +0.71(+1.43%) |
Dec 01, 2021 | 50.45 | 50.71 | 49.86 | 49.86 | 10,625 | +0.02(+0.04%) |
Nov 30, 2021 | 49.92 | 49.92 | 49.56 | 49.84 | 10,184 | -0.04(-0.07%) |
Nov 29, 2021 | 50.04 | 50.04 | 49.80 | 49.88 | 13,805 | +0.46(+0.93%) |
Nov 26, 2021 | 49.86 | 49.86 | 49.41 | 49.42 | 5,143 | -1.51(-2.96%) |
Nov 24, 2021 | 50.72 | 50.93 | 50.72 | 50.93 | 19,554 | +0.04(+0.07%) |
Nov 23, 2021 | 50.87 | 50.89 | 50.78 | 50.89 | 9,249 | +0.23(+0.46%) |
Nov 22, 2021 | 50.87 | 51.04 | 50.66 | 50.66 | 6,338 | -0.34(-0.67%) |
Nov 19, 2021 | 51.27 | 51.27 | 51.00 | 51.00 | 4,666 | -0.15(-0.30%) |
Nov 18, 2021 | 51.37 | 51.43 | 51.12 | 51.15 | 104,972 | -0.49(-0.95%) |
Nov 17, 2021 | 51.79 | 51.79 | 51.52 | 51.64 | 10,360 | -0.17(-0.34%) |
Nov 16, 2021 | 51.84 | 51.84 | 51.75 | 51.82 | 56,017 | -0.29(-0.55%) |
Nov 15, 2021 | 52.12 | 52.22 | 52.08 | 52.10 | 162,448 | -0.04(-0.08%) |
Nov 12, 2021 | 52.14 | 52.29 | 52.14 | 52.15 | 5,137 | -0.14(-0.26%) |
Nov 11, 2021 | 52.14 | 52.40 | 52.14 | 52.28 | 6,203 | +0.73(+1.42%) |
Nov 10, 2021 | 51.93 | 51.55 | 12,369 | -0.34(-0.66%) | ||
Nov 09, 2021 | 52.09 | 52.09 | 51.83 | 51.89 | 6,637 | -0.10(-0.20%) |
Nov 08, 2021 | 51.82 | 52.04 | 51.82 | 52.00 | 40,578 | +0.41(+0.79%) |
Nov 05, 2021 | 51.57 | 51.59 | 51.52 | 51.59 | 5,027 | +0.19(+0.37%) |
Nov 04, 2021 | 51.60 | 51.60 | 51.22 | 51.40 | 179,338 | -0.17(-0.33%) |
Nov 03, 2021 | 51.05 | 51.66 | 51.05 | 51.57 | 4,407 | +0.54(+1.06%) |
Nov 02, 2021 | 51.05 | 51.20 | 50.99 | 51.03 | 4,086 | -0.46(-0.89%) |
Nov 01, 2021 | 51.25 | 51.53 | 51.19 | 51.49 | 5,761 | +0.30(+0.58%) |
Oct 29, 2021 | 51.26 | 51.26 | 51.09 | 51.19 | 3,408 | -0.50(-0.96%) |
Oct 28, 2021 | 51.58 | 51.75 | 51.49 | 51.69 | 53,334 | -0.23(-0.45%) |
Oct 27, 2021 | 52.19 | 52.20 | 51.92 | 51.92 | 10,415 | -0.45(-0.86%) |
Oct 26, 2021 | 52.54 | 52.37 | 4,089 | -0.09(-0.17%) | ||
Oct 25, 2021 | 52.43 | 52.52 | 52.37 | 52.46 | 3,562 | +0.30(+0.58%) |
Oct 22, 2021 | 52.12 | 52.25 | 52.12 | 52.16 | 3,238 | -0.13(-0.25%) |
Oct 21, 2021 | 52.28 | 52.31 | 52.15 | 52.29 | 14,169 | -0.56(-1.05%) |
Oct 20, 2021 | 52.79 | 52.89 | 52.76 | 52.84 | 4,744 | +0.00(+0.01%) |
Oct 19, 2021 | 52.86 | 52.93 | 52.82 | 52.84 | 4,516 | +0.18(+0.34%) |
Oct 18, 2021 | 52.55 | 52.77 | 52.55 | 52.66 | 5,837 | -0.11(-0.21%) |
Oct 15, 2021 | 52.51 | 52.78 | 52.51 | 52.77 | 18,485 | +0.33(+0.64%) |
Oct 14, 2021 | 52.36 | 52.44 | 52.36 | 52.44 | 1,542 | +0.10(+0.19%) |
Oct 13, 2021 | 52.25 | 52.40 | 52.25 | 52.34 | 3,628 | +0.45(+0.86%) |
Oct 12, 2021 | 52.08 | 52.08 | 51.89 | 51.89 | 4,975 | +0.03(+0.06%) |
Oct 11, 2021 | 52.09 | 52.14 | 51.85 | 51.86 | 2,630 | -0.16(-0.31%) |
Oct 08, 2021 | 52.09 | 52.10 | 51.93 | 52.02 | 3,596 | +0.09(+0.16%) |
Oct 07, 2021 | 51.85 | 52.10 | 51.85 | 51.94 | 10,410 | +0.29(+0.56%) |
Oct 06, 2021 | 51.08 | 51.65 | 51.08 | 51.65 | 6,552 | +0.00(+0.00%) |
Oct 05, 2021 | 51.70 | 51.79 | 51.63 | 51.64 | 19,653 | +0.39(+0.76%) |
Oct 04, 2021 | 51.59 | 51.59 | 51.18 | 51.25 | 11,369 | -0.62(-1.19%) |
Oct 01, 2021 | 51.93 | 51.97 | 51.55 | 51.87 | 80,185 | +0.18(+0.35%) |
Sep 30, 2021 | 51.93 | 51.93 | 51.64 | 51.69 | 2,937 | +0.39(+0.75%) |
Sep 29, 2021 | 51.42 | 51.54 | 51.30 | 51.30 | 7,196 | -0.17(-0.33%) |
Sep 28, 2021 | 51.79 | 51.79 | 51.36 | 51.47 | 29,679 | -0.55(-1.05%) |
Sep 27, 2021 | 51.87 | 52.06 | 51.87 | 52.02 | 6,482 | -0.07(-0.14%) |
Sep 24, 2021 | 52.10 | 52.19 | 52.06 | 52.09 | 4,859 | -0.67(-1.28%) |
Sep 23, 2021 | 52.58 | 52.85 | 52.58 | 52.77 | 3,944 | +0.28(+0.54%) |
Sep 22, 2021 | 52.29 | 52.73 | 52.29 | 52.48 | 5,744 | +0.84(+1.63%) |
Sep 21, 2021 | 51.67 | 51.73 | 51.49 | 51.64 | 7,721 | +0.36(+0.70%) |
Sep 20, 2021 | 51.47 | 52.46 | 50.83 | 51.28 | 8,293 | -1.18(-2.24%) |
Sep 17, 2021 | 52.43 | 52.46 | 52.33 | 52.46 | 2,473 | -0.46(-0.87%) |
Sep 16, 2021 | 52.76 | 52.92 | 52.76 | 52.92 | 3,609 | -0.56(-1.04%) |
Sep 15, 2021 | 53.31 | 53.48 | 53.31 | 53.48 | 3,969 | +0.18(+0.33%) |
Sep 14, 2021 | 53.35 | 53.54 | 53.23 | 53.30 | 17,564 | -0.46(-0.86%) |
Sep 13, 2021 | 53.82 | 53.82 | 53.55 | 53.76 | 25,966 | +0.50(+0.93%) |
Sep 10, 2021 | 53.51 | 53.58 | 53.26 | 53.26 | 2,078 | -0.12(-0.22%) |
Sep 09, 2021 | 53.31 | 53.41 | 53.19 | 53.38 | 3,691 | +0.27(+0.50%) |
Sep 08, 2021 | 53.13 | 53.26 | 53.12 | 53.12 | 2,806 | -0.50(-0.94%) |
Sep 07, 2021 | 53.59 | 53.84 | 53.59 | 53.62 | 9,762 | +0.09(+0.16%) |
Sep 03, 2021 | 53.58 | 53.61 | 53.46 | 53.53 | 10,705 | +0.31(+0.58%) |
Sep 02, 2021 | 53.36 | 53.50 | 53.23 | 53.23 | 83,759 | -0.13(-0.24%) |
Sep 01, 2021 | 53.22 | 53.45 | 53.13 | 53.35 | 21,717 | +0.29(+0.55%) |
Aug 31, 2021 | 53.12 | 53.13 | 53.01 | 53.06 | 11,755 | +0.34(+0.64%) |
Aug 30, 2021 | 52.61 | 52.79 | 52.61 | 52.72 | 8,896 | +0.15(+0.28%) |
Aug 27, 2021 | 51.96 | 52.58 | 51.96 | 52.58 | 182,821 | +0.91(+1.76%) |
Aug 26, 2021 | 51.77 | 51.80 | 51.67 | 51.67 | 1,510 | -0.45(-0.86%) |
Aug 25, 2021 | 51.92 | 52.12 | 51.92 | 52.11 | 3,095 | +0.28(+0.54%) |
Aug 24, 2021 | 51.54 | 51.96 | 51.54 | 51.83 | 18,782 | +0.40(+0.79%) |
Aug 23, 2021 | 51.24 | 51.49 | 51.23 | 51.43 | 13,324 | +0.55(+1.09%) |
Aug 20, 2021 | 50.76 | 50.95 | 50.76 | 50.87 | 2,674 | -0.05(-0.10%) |
Aug 19, 2021 | 50.72 | 50.99 | 50.72 | 50.92 | 3,489 | -0.46(-0.90%) |
Aug 18, 2021 | 51.56 | 51.69 | 51.39 | 51.39 | 4,865 | -0.25(-0.48%) |
Aug 17, 2021 | 51.64 | 51.66 | 51.30 | 51.64 | 3,790 | -0.51(-0.99%) |
Aug 16, 2021 | 51.99 | 52.15 | 51.99 | 52.15 | 2,525 | -0.11(-0.21%) |
Aug 13, 2021 | 52.10 | 52.29 | 52.10 | 52.26 | 9,403 | +0.29(+0.55%) |
Aug 12, 2021 | 52.06 | 52.13 | 51.97 | 51.97 | 5,315 | -0.30(-0.58%) |
Aug 11, 2021 | 52.27 | 52.31 | 52.20 | 52.27 | 4,502 | +0.30(+0.58%) |
Aug 10, 2021 | 52.04 | 52.04 | 51.94 | 51.98 | 2,191 | +0.25(+0.48%) |
Aug 09, 2021 | 51.91 | 51.97 | 51.73 | 51.73 | 10,557 | +0.04(+0.07%) |
Aug 06, 2021 | 51.87 | 51.87 | 51.65 | 51.69 | 4,119 | -0.35(-0.67%) |
Aug 05, 2021 | 52.19 | 52.24 | 52.04 | 52.04 | 8,052 | -0.02(-0.03%) |
Aug 04, 2021 | 52.28 | 52.39 | 51.99 | 52.05 | 70,707 | -0.18(-0.34%) |
Aug 03, 2021 | 51.81 | 52.27 | 51.63 | 52.23 | 59,342 | +0.47(+0.91%) |
Aug 02, 2021 | 51.92 | 52.03 | 51.67 | 51.76 | 69,559 | +0.49(+0.95%) |
Jul 30, 2021 | 51.39 | 51.43 | 51.25 | 51.27 | 224,578 | -0.27(-0.52%) |
Jul 29, 2021 | 51.56 | 51.62 | 51.51 | 51.54 | 7,509 | +0.18(+0.35%) |
Jul 28, 2021 | 51.07 | 51.43 | 50.90 | 51.36 | 23,014 | +0.81(+1.60%) |
Jul 27, 2021 | 50.51 | 50.55 | 50.20 | 50.55 | 6,738 | -0.59(-1.15%) |
Jul 26, 2021 | 50.87 | 51.14 | 50.87 | 51.14 | 27,585 | -0.16(-0.31%) |
Jul 23, 2021 | 51.49 | 51.49 | 51.20 | 51.30 | 4,220 | -0.28(-0.54%) |
Jul 22, 2021 | 51.67 | 51.67 | 51.49 | 51.58 | 26,360 | +0.02(+0.04%) |
Jul 21, 2021 | 51.22 | 51.56 | 51.21 | 51.56 | 252,422 | +0.47(+0.92%) |
Jul 20, 2021 | 50.70 | 51.14 | 50.70 | 51.09 | 7,057 | +0.22(+0.44%) |
Jul 19, 2021 | 51.05 | 51.05 | 50.72 | 50.87 | 10,045 | -0.78(-1.51%) |
Jul 16, 2021 | 52.04 | 52.04 | 51.64 | 51.64 | 1,295 | -0.26(-0.51%) |
Jul 15, 2021 | 52.00 | 52.08 | 51.81 | 51.91 | 4,253 | +0.06(+0.12%) |
Jul 14, 2021 | 51.86 | 51.90 | 51.74 | 51.85 | 5,227 | +0.33(+0.64%) |
Jul 13, 2021 | 51.73 | 51.77 | 51.52 | 51.52 | 4,583 | -0.14(-0.27%) |
Jul 12, 2021 | 51.49 | 51.72 | 51.49 | 51.65 | 4,671 | -0.14(-0.27%) |
Jul 09, 2021 | 51.57 | 51.86 | 51.57 | 51.79 | 3,652 | +0.71(+1.39%) |
Jul 08, 2021 | 51.00 | 51.26 | 51.00 | 51.08 | 2,378 | -0.82(-1.58%) |
Jul 07, 2021 | 51.92 | 51.96 | 51.76 | 51.90 | 8,120 | +0.31(+0.60%) |
Jul 06, 2021 | 51.69 | 51.69 | 51.43 | 51.59 | 7,820 | -0.83(-1.58%) |
Jul 02, 2021 | 52.37 | 52.42 | 52.28 | 52.42 | 2,280 | +0.17(+0.32%) |
Jul 01, 2021 | 52.26 | 52.26 | 52.08 | 52.26 | 19,876 | -0.25(-0.47%) |
Jun 30, 2021 | 52.52 | 52.54 | 52.39 | 52.50 | 5,283 | -0.25(-0.48%) |
Jun 29, 2021 | 52.57 | 52.76 | 52.57 | 52.76 | 1,569 | -0.08(-0.15%) |
Jun 28, 2021 | 52.86 | 52.89 | 52.77 | 52.84 | 4,772 | -0.12(-0.22%) |
Jun 25, 2021 | 53.13 | 53.13 | 52.85 | 52.96 | 6,219 | +0.24(+0.45%) |
Jun 24, 2021 | 52.60 | 52.80 | 52.60 | 52.72 | 4,881 | +0.37(+0.71%) |
Jun 23, 2021 | 52.46 | 52.61 | 52.35 | 52.35 | 5,737 | -0.04(-0.09%) |
Jun 22, 2021 | 52.17 | 52.39 | 52.09 | 52.39 | 26,801 | -0.03(-0.07%) |
Jun 21, 2021 | 52.06 | 52.42 | 51.95 | 52.42 | 67,758 | +0.49(+0.94%) |
Jun 18, 2021 | 52.24 | 52.24 | 51.93 | 51.93 | 1,852 | -0.50(-0.95%) |
Jun 17, 2021 | 52.76 | 52.76 | 52.35 | 52.43 | 5,910 | +0.01(+0.01%) |
Jun 16, 2021 | 53.08 | 53.14 | 52.42 | 52.42 | 7,527 | -0.67(-1.26%) |
Jun 15, 2021 | 53.26 | 53.26 | 52.96 | 53.09 | 6,262 | -0.35(-0.66%) |
Jun 14, 2021 | 53.63 | 53.63 | 53.43 | 53.45 | 2,171 | +0.10(+0.19%) |
Jun 11, 2021 | 53.52 | 53.52 | 53.34 | 53.34 | 1,814 | -0.25(-0.46%) |
Jun 10, 2021 | 53.48 | 53.62 | 53.48 | 53.59 | 3,002 | +0.42(+0.80%) |
Jun 09, 2021 | 53.35 | 53.35 | 53.17 | 53.17 | 6,576 | -0.07(-0.13%) |
Jun 08, 2021 | 53.18 | 53.25 | 53.08 | 53.24 | 11,412 | -0.24(-0.46%) |
Jun 07, 2021 | 53.30 | 53.50 | 53.30 | 53.48 | 6,862 | -0.01(-0.02%) |
Jun 04, 2021 | 53.31 | 53.50 | 53.27 | 53.49 | 4,201 | +0.45(+0.86%) |
Jun 03, 2021 | 53.01 | 53.10 | 52.91 | 53.04 | 20,696 | -0.46(-0.87%) |
Jun 02, 2021 | 53.11 | 53.51 | 53.11 | 53.50 | 3,720 | +0.31(+0.58%) |
Jun 01, 2021 | 53.27 | 53.27 | 53.12 | 53.19 | 5,685 | +0.74(+1.41%) |
May 28, 2021 | 52.38 | 52.55 | 52.38 | 52.45 | 15,011 | +0.25(+0.49%) |
May 27, 2021 | 52.10 | 52.20 | 52.10 | 52.20 | 2,266 | +0.26(+0.51%) |
May 26, 2021 | 51.69 | 51.94 | 51.66 | 51.93 | 50,163 | +0.43(+0.83%) |
May 25, 2021 | 51.69 | 51.69 | 51.49 | 51.51 | 4,120 | +0.15(+0.30%) |
May 24, 2021 | 51.23 | 51.41 | 51.23 | 51.35 | 12,077 | +0.41(+0.80%) |
May 21, 2021 | 51.29 | 51.29 | 50.85 | 50.95 | 11,336 | -0.37(-0.72%) |
May 20, 2021 | 51.18 | 51.33 | 51.18 | 51.31 | 118,905 | +0.16(+0.30%) |
May 19, 2021 | 50.81 | 51.21 | 50.81 | 51.16 | 2,373 | -0.21(-0.40%) |
May 18, 2021 | 51.39 | 51.57 | 51.37 | 51.37 | 21,127 | +0.31(+0.60%) |
May 17, 2021 | 50.80 | 51.07 | 50.74 | 51.06 | 34,208 | +0.08(+0.15%) |
May 14, 2021 | 50.76 | 51.10 | 50.76 | 50.98 | 5,805 | +0.71(+1.41%) |
May 13, 2021 | 50.23 | 50.38 | 50.05 | 50.27 | 15,997 | +0.17(+0.33%) |
May 12, 2021 | 50.62 | 50.62 | 50.00 | 50.11 | 24,607 | -1.26(-2.45%) |
May 11, 2021 | 50.75 | 51.43 | 50.75 | 51.37 | 39,251 | -0.16(-0.32%) |
May 10, 2021 | 51.92 | 51.92 | 51.53 | 51.53 | 18,524 | -0.23(-0.44%) |
May 07, 2021 | 51.54 | 51.94 | 51.54 | 51.76 | 257,016 | +0.48(+0.94%) |
May 06, 2021 | 51.09 | 51.36 | 51.02 | 51.28 | 13,221 | +0.53(+1.05%) |
May 05, 2021 | 50.70 | 50.75 | 50.53 | 50.75 | 15,360 | +0.55(+1.10%) |
May 04, 2021 | 50.08 | 50.28 | 49.95 | 50.20 | 45,999 | -0.33(-0.66%) |