Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.20 | 52.23 | 50.94 | 50.94 | 1,895 | -1.50(-2.86%) |
Apr 28, 2022 | 51.55 | 52.66 | 51.55 | 52.44 | 4,088 | +0.51(+0.99%) |
Apr 27, 2022 | 51.67 | 52.30 | 51.67 | 51.92 | 65,915 | +0.01(+0.02%) |
Apr 26, 2022 | 52.79 | 52.99 | 51.92 | 51.92 | 10,129 | -0.92(-1.74%) |
Apr 25, 2022 | 51.98 | 52.90 | 51.98 | 52.83 | 3,585 | -0.27(-0.51%) |
Apr 22, 2022 | 53.54 | 53.54 | 53.10 | 53.10 | 2,399 | -1.46(-2.68%) |
Apr 21, 2022 | 55.75 | 55.79 | 54.56 | 54.56 | 3,906 | -1.12(-2.02%) |
Apr 20, 2022 | 55.58 | 55.93 | 55.58 | 55.69 | 6,488 | +0.64(+1.17%) |
Apr 19, 2022 | 54.53 | 55.04 | 54.53 | 55.04 | 2,063 | +0.78(+1.44%) |
Apr 18, 2022 | 53.85 | 54.31 | 53.85 | 54.26 | 8,292 | +0.28(+0.52%) |
Apr 14, 2022 | 54.14 | 54.37 | 53.94 | 53.98 | 5,854 | -0.09(-0.18%) |
Apr 13, 2022 | 53.71 | 54.08 | 53.71 | 54.08 | 1,797 | +0.41(+0.76%) |
Apr 12, 2022 | 54.55 | 54.55 | 53.67 | 53.67 | 2,025 | -0.45(-0.84%) |
Apr 11, 2022 | 54.09 | 55.08 | 54.09 | 54.12 | 5,182 | -0.08(-0.15%) |
Apr 08, 2022 | 53.85 | 54.53 | 53.85 | 54.20 | 1,075 | +0.38(+0.71%) |
Apr 07, 2022 | 53.79 | 53.91 | 53.10 | 53.82 | 4,746 | -0.12(-0.22%) |
Apr 06, 2022 | 54.23 | 54.25 | 53.94 | 53.94 | 3,352 | -0.32(-0.59%) |
Apr 05, 2022 | 54.55 | 54.82 | 54.26 | 54.26 | 2,216 | -0.32(-0.58%) |
Apr 04, 2022 | 54.38 | 54.69 | 54.37 | 54.58 | 9,671 | -0.53(-0.96%) |
Apr 01, 2022 | 55.65 | 55.65 | 54.80 | 55.11 | 3,648 | -0.16(-0.29%) |
Mar 31, 2022 | 56.24 | 56.24 | 55.27 | 55.27 | 4,113 | -0.89(-1.58%) |
Mar 30, 2022 | 56.58 | 56.58 | 55.94 | 56.16 | 11,659 | -0.70(-1.23%) |
Mar 29, 2022 | 56.85 | 56.85 | 56.44 | 56.85 | 13,789 | +0.62(+1.10%) |
Mar 28, 2022 | 56.44 | 56.44 | 55.87 | 56.24 | 9,813 | -0.34(-0.60%) |
Mar 25, 2022 | 55.93 | 56.58 | 55.93 | 56.58 | 4,611 | +0.78(+1.41%) |
Mar 24, 2022 | 55.83 | 55.87 | 55.64 | 55.79 | 3,027 | +0.43(+0.78%) |
Mar 23, 2022 | 56.14 | 56.14 | 55.36 | 55.36 | 3,774 | -0.94(-1.66%) |
Mar 22, 2022 | 56.50 | 56.50 | 56.23 | 56.30 | 1,766 | +0.68(+1.21%) |
Mar 21, 2022 | 55.84 | 55.84 | 55.45 | 55.62 | 3,891 | -0.18(-0.33%) |
Mar 18, 2022 | 54.99 | 55.80 | 54.93 | 55.80 | 1,747 | +0.30(+0.54%) |
Mar 17, 2022 | 54.58 | 55.59 | 54.58 | 55.50 | 51,822 | +0.10(+0.18%) |
Mar 16, 2022 | 54.63 | 55.40 | 54.63 | 55.40 | 4,956 | +1.17(+2.16%) |
Mar 15, 2022 | 54.15 | 54.27 | 53.73 | 54.23 | 6,175 | +0.53(+0.98%) |
Mar 14, 2022 | 53.86 | 54.29 | 53.48 | 53.70 | 3,343 | +0.38(+0.71%) |
Mar 11, 2022 | 53.79 | 53.79 | 53.32 | 53.32 | 5,115 | -0.06(-0.12%) |
Mar 10, 2022 | 52.92 | 53.42 | 53.39 | 7,764 | -0.06(-0.11%) | |
Mar 09, 2022 | 53.50 | 53.87 | 53.41 | 53.44 | 9,965 | +1.30(+2.49%) |
Mar 08, 2022 | 52.38 | 53.49 | 52.15 | 52.15 | 2,826 | +0.11(+0.21%) |
Mar 07, 2022 | 53.48 | 53.58 | 52.04 | 52.04 | 34,668 | -1.84(-3.42%) |
Mar 04, 2022 | 54.14 | 54.14 | 53.52 | 53.88 | 13,599 | -1.08(-1.96%) |
Mar 03, 2022 | 55.27 | 55.27 | 54.70 | 54.96 | 4,565 | -0.21(-0.38%) |
Mar 02, 2022 | 54.20 | 55.30 | 54.16 | 55.17 | 11,400 | +2.01(+3.79%) |
Mar 01, 2022 | 55.06 | 55.06 | 53.00 | 53.16 | 7,452 | -2.16(-3.91%) |
Feb 28, 2022 | 54.47 | 55.32 | 54.47 | 55.32 | 9,918 | +0.16(+0.29%) |
Feb 25, 2022 | 53.34 | 55.16 | 54.50 | 55.16 | 6,993 | +1.65(+3.08%) |
Feb 24, 2022 | 52.46 | 53.63 | 52.12 | 53.51 | 41,003 | -0.40(-0.75%) |
Feb 23, 2022 | 55.40 | 55.49 | 53.92 | 53.92 | 9,955 | -0.96(-1.75%) |
Feb 22, 2022 | 55.31 | 55.69 | 54.57 | 54.88 | 19,291 | -0.70(-1.27%) |
Feb 18, 2022 | 55.58 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 55.97 | 56.24 | 55.47 | 55.60 | 89,537 | -1.30(-2.28%) |
Feb 16, 2022 | 57.09 | 57.09 | 56.61 | 56.90 | 7,414 | +0.20(+0.35%) |
Feb 15, 2022 | 56.68 | 56.86 | 56.55 | 56.70 | 69,791 | +1.17(+2.10%) |
Feb 14, 2022 | 56.39 | 56.39 | 55.15 | 55.54 | 7,275 | -0.63(-1.12%) |
Feb 11, 2022 | 56.70 | 57.20 | 55.90 | 56.16 | 8,367 | -0.48(-0.84%) |
Feb 10, 2022 | 57.65 | 57.65 | 56.41 | 56.64 | 8,515 | -0.52(-0.91%) |
Feb 09, 2022 | 57.54 | 57.57 | 57.13 | 57.16 | 11,345 | +0.06(+0.10%) |
Feb 08, 2022 | 56.39 | 57.27 | 56.38 | 57.11 | 81,106 | +1.13(+2.01%) |
Feb 07, 2022 | 55.95 | 56.33 | 55.86 | 55.98 | 86,203 | -0.02(-0.04%) |
Feb 04, 2022 | 55.54 | 56.22 | 55.23 | 56.00 | 85,995 | +0.44(+0.80%) |
Feb 03, 2022 | 56.15 | 55.56 | 55.56 | 82,925 | -0.26(-0.46%) | |
Feb 02, 2022 | 55.39 | 55.93 | 55.39 | 55.82 | 7,071 | +0.41(+0.74%) |
Feb 01, 2022 | 55.25 | 55.68 | 54.85 | 55.40 | 118,673 | +0.45(+0.83%) |
Jan 31, 2022 | 53.94 | 54.95 | 54.95 | 6,905 | +0.72(+1.32%) | |
Jan 28, 2022 | 53.55 | 54.32 | 53.24 | 54.23 | 72,058 | +0.56(+1.05%) |
Jan 27, 2022 | 55.06 | 55.56 | 53.67 | 53.67 | 91,967 | -0.46(-0.85%) |
Jan 26, 2022 | 54.51 | 55.08 | 53.94 | 54.13 | 18,326 | -0.03(-0.05%) |
Jan 25, 2022 | 53.82 | 54.65 | 52.88 | 54.16 | 60,648 | -0.25(-0.46%) |
Jan 24, 2022 | 53.23 | 54.42 | 52.24 | 54.41 | 47,472 | +0.66(+1.23%) |
Jan 21, 2022 | 54.35 | 54.73 | 53.68 | 53.75 | 22,947 | -0.95(-1.73%) |
Jan 20, 2022 | 55.66 | 56.22 | 54.69 | 54.69 | 8,009 | -1.00(-1.80%) |
Jan 19, 2022 | 57.37 | 57.37 | 55.70 | 55.70 | 5,356 | -1.26(-2.22%) |
Jan 18, 2022 | 57.79 | 57.79 | 56.87 | 56.96 | 13,288 | -0.76(-1.32%) |
Jan 14, 2022 | 57.72 | 0 | -0.05(-0.09%) | |||
Jan 13, 2022 | 57.83 | 58.32 | 57.72 | 57.78 | 10,807 | +0.23(+0.39%) |
Jan 12, 2022 | 57.83 | 57.85 | 57.15 | 57.55 | 24,445 | -0.02(-0.04%) |
Jan 11, 2022 | 57.36 | 57.57 | 56.75 | 57.57 | 211,909 | +0.54(+0.95%) |
Jan 10, 2022 | 57.15 | 57.15 | 56.38 | 57.03 | 20,187 | +0.07(+0.11%) |
Jan 07, 2022 | 56.62 | 57.03 | 56.43 | 56.97 | 8,165 | +0.70(+1.24%) |
Jan 06, 2022 | 56.01 | 56.44 | 55.71 | 56.27 | 8,496 | +0.72(+1.29%) |
Jan 05, 2022 | 56.40 | 56.51 | 55.46 | 55.55 | 171,557 | -0.44(-0.79%) |
Jan 04, 2022 | 55.74 | 56.33 | 55.74 | 55.99 | 73,689 | +1.27(+2.33%) |
Jan 03, 2022 | 55.05 | 55.05 | 54.60 | 54.72 | 6,524 | +0.41(+0.76%) |
Dec 31, 2021 | 54.27 | 54.43 | 54.23 | 54.31 | 2,296 | +0.07(+0.13%) |
Dec 30, 2021 | 54.69 | 54.69 | 54.23 | 54.24 | 1,328 | -0.19(-0.34%) |
Dec 29, 2021 | 54.28 | 54.42 | 54.28 | 54.42 | 2,450 | +0.31(+0.57%) |
Dec 28, 2021 | 54.42 | 54.42 | 54.09 | 54.11 | 6,592 | +0.14(+0.26%) |
Dec 27, 2021 | 53.24 | 53.97 | 53.19 | 53.97 | 4,534 | +0.75(+1.41%) |
Dec 23, 2021 | 53.05 | 53.32 | 53.05 | 53.22 | 3,436 | +0.49(+0.92%) |
Dec 22, 2021 | 52.50 | 52.80 | 52.50 | 52.74 | 2,903 | +0.39(+0.75%) |
Dec 21, 2021 | 51.38 | 52.35 | 51.38 | 52.34 | 39,816 | +1.22(+2.39%) |
Dec 20, 2021 | 51.63 | 51.63 | 50.61 | 51.12 | 3,049 | -1.28(-2.44%) |
Dec 17, 2021 | 52.38 | 52.63 | 52.38 | 52.40 | 1,659 | -0.81(-1.51%) |
Dec 16, 2021 | 53.64 | 53.78 | 53.16 | 53.20 | 5,230 | +0.17(+0.31%) |
Dec 15, 2021 | 52.51 | 53.15 | 52.69 | 53.04 | 7,212 | +0.30(+0.57%) |
Dec 14, 2021 | 52.57 | 52.98 | 52.57 | 52.74 | 3,895 | +0.39(+0.74%) |
Dec 13, 2021 | 52.65 | 52.65 | 52.35 | 52.35 | 13,961 | -1.10(-2.06%) |
Dec 10, 2021 | 53.28 | 53.45 | 53.22 | 53.45 | 2,753 | +0.21(+0.39%) |
Dec 09, 2021 | 53.31 | 53.33 | 53.17 | 53.25 | 2,223 | -0.08(-0.14%) |
Dec 08, 2021 | 53.46 | 53.46 | 53.32 | 53.32 | 3,246 | -0.01(-0.01%) |
Dec 07, 2021 | 53.38 | 53.65 | 53.28 | 53.33 | 21,538 | +0.57(+1.08%) |
Dec 06, 2021 | 53.03 | 53.32 | 52.76 | 52.76 | 29,201 | +0.84(+1.63%) |
Dec 03, 2021 | 51.67 | 51.92 | 51.67 | 51.92 | 649 | -0.61(-1.17%) |
Dec 02, 2021 | 52.09 | 52.77 | 52.00 | 52.53 | 3,969 | +1.49(+2.92%) |
Dec 01, 2021 | 52.69 | 52.69 | 51.04 | 51.04 | 3,730 | -0.39(-0.75%) |
Nov 30, 2021 | 52.48 | 52.48 | 51.43 | 51.43 | 2,818 | -1.54(-2.91%) |
Nov 29, 2021 | 53.63 | 53.63 | 52.74 | 52.97 | 9,760 | -0.19(-0.36%) |
Nov 26, 2021 | 53.27 | 53.27 | 52.85 | 53.16 | 917 | -1.69(-3.07%) |
Nov 24, 2021 | 54.78 | 54.99 | 54.78 | 54.85 | 1,306 | -0.21(-0.37%) |
Nov 23, 2021 | 54.78 | 55.06 | 54.78 | 55.06 | 1,717 | +0.49(+0.89%) |
Nov 22, 2021 | 54.47 | 54.98 | 54.47 | 54.57 | 1,147 | +0.85(+1.59%) |
Nov 19, 2021 | 53.52 | 53.83 | 53.50 | 53.71 | 19,638 | -0.66(-1.22%) |
Nov 18, 2021 | 54.21 | 54.38 | 54.38 | 54.38 | 1,564 | -0.04(-0.08%) |
Nov 17, 2021 | 54.91 | 54.91 | 54.26 | 54.42 | 3,502 | -0.60(-1.09%) |
Nov 16, 2021 | 55.07 | 55.22 | 55.02 | 55.02 | 5,843 | +0.03(+0.06%) |
Nov 15, 2021 | 55.33 | 55.33 | 54.93 | 54.98 | 1,476 | +0.10(+0.18%) |
Nov 12, 2021 | 54.85 | 54.90 | 54.66 | 54.88 | 2,583 | +0.02(+0.04%) |
Nov 11, 2021 | 54.79 | 54.93 | 54.79 | 54.86 | 8,991 | +0.43(+0.79%) |
Nov 10, 2021 | 54.43 | 54.43 | 54.43 | 54.43 | 404 | +0.00(+0.00%) |
Nov 09, 2021 | 54.58 | 54.58 | 54.26 | 54.43 | 2,489 | -0.15(-0.27%) |
Nov 08, 2021 | 54.81 | 54.87 | 54.56 | 54.58 | 10,510 | -0.05(-0.09%) |
Nov 05, 2021 | 54.92 | 54.92 | 54.52 | 54.63 | 2,419 | +0.54(+1.00%) |
Nov 04, 2021 | 53.91 | 54.11 | 53.87 | 54.09 | 4,932 | -0.79(-1.44%) |
Nov 03, 2021 | 53.86 | 54.91 | 53.86 | 54.88 | 14,456 | +1.02(+1.89%) |
Nov 02, 2021 | 53.83 | 53.86 | 53.75 | 53.86 | 908 | +0.14(+0.27%) |
Nov 01, 2021 | 53.02 | 53.71 | 52.85 | 53.71 | 20,610 | +0.87(+1.64%) |
Oct 29, 2021 | 53.26 | 53.26 | 52.85 | 52.85 | 4,982 | -0.28(-0.52%) |
Oct 28, 2021 | 52.98 | 53.13 | 52.91 | 53.13 | 1,103 | +0.45(+0.86%) |
Oct 27, 2021 | 54.07 | 54.07 | 52.67 | 52.67 | 9,039 | -1.62(-2.98%) |
Oct 26, 2021 | 54.72 | 54.29 | 54.29 | 1,296 | -0.51(-0.94%) | |
Oct 25, 2021 | 54.74 | 54.84 | 54.65 | 54.81 | 2,588 | +0.16(+0.30%) |
Oct 22, 2021 | 54.73 | 54.73 | 54.61 | 54.64 | 2,044 | +0.27(+0.49%) |
Oct 21, 2021 | 54.60 | 54.60 | 54.19 | 54.38 | 1,646 | -0.00(-0.01%) |
Oct 20, 2021 | 53.66 | 54.50 | 53.66 | 54.38 | 6,970 | +0.64(+1.19%) |
Oct 19, 2021 | 53.73 | 53.75 | 53.67 | 53.74 | 2,720 | +0.20(+0.37%) |
Oct 18, 2021 | 53.71 | 53.71 | 53.41 | 53.54 | 1,795 | -0.14(-0.26%) |
Oct 15, 2021 | 53.99 | 54.27 | 53.68 | 53.68 | 24,882 | +0.23(+0.43%) |
Oct 14, 2021 | 53.17 | 53.46 | 53.17 | 53.45 | 1,601 | +0.64(+1.22%) |
Oct 13, 2021 | 52.79 | 52.81 | 52.02 | 52.81 | 3,439 | +0.02(+0.03%) |
Oct 12, 2021 | 52.77 | 53.19 | 52.64 | 52.79 | 42,995 | +0.03(+0.06%) |
Oct 11, 2021 | 53.07 | 53.07 | 52.77 | 52.77 | 1,145 | -0.35(-0.66%) |
Oct 08, 2021 | 52.87 | 53.18 | 52.86 | 53.12 | 5,680 | +0.18(+0.35%) |
Oct 07, 2021 | 52.63 | 53.24 | 52.63 | 52.93 | 2,767 | +0.58(+1.11%) |
Oct 06, 2021 | 51.41 | 52.35 | 51.41 | 52.35 | 3,697 | +0.04(+0.07%) |
Oct 05, 2021 | 51.83 | 52.31 | 51.83 | 52.31 | 2,686 | +0.52(+0.99%) |
Oct 04, 2021 | 51.77 | 52.02 | 51.68 | 51.80 | 2,186 | +0.02(+0.04%) |
Oct 01, 2021 | 51.15 | 52.06 | 51.12 | 51.78 | 3,218 | +0.73(+1.43%) |
Sep 30, 2021 | 52.10 | 52.10 | 51.31 | 51.04 | 1,562 | -0.91(-1.75%) |
Sep 29, 2021 | 52.06 | 52.06 | 51.82 | 51.95 | 1,736 | +0.22(+0.43%) |
Sep 28, 2021 | 52.35 | 52.35 | 51.73 | 51.73 | 1,963 | -0.64(-1.23%) |
Sep 27, 2021 | 52.00 | 52.58 | 52.00 | 52.37 | 2,120 | +0.93(+1.82%) |
Sep 24, 2021 | 51.07 | 51.71 | 51.07 | 51.44 | 1,876 | +0.11(+0.21%) |
Sep 23, 2021 | 51.43 | 51.75 | 51.33 | 51.33 | 3,111 | +0.96(+1.90%) |
Sep 22, 2021 | 50.61 | 50.61 | 50.37 | 50.37 | 480 | +0.66(+1.33%) |
Sep 21, 2021 | 50.35 | 50.35 | 50.35 | 49.71 | 1,681 | -0.22(-0.45%) |
Sep 20, 2021 | 49.80 | 50.07 | 49.28 | 49.94 | 9,619 | -1.16(-2.28%) |
Sep 17, 2021 | 51.16 | 51.16 | 51.00 | 51.10 | 4,680 | -0.11(-0.21%) |
Sep 16, 2021 | 51.63 | 51.63 | 51.21 | 51.21 | 2,343 | -0.14(-0.28%) |
Sep 15, 2021 | 51.07 | 51.37 | 51.07 | 51.35 | 918 | +0.62(+1.22%) |
Sep 14, 2021 | 50.82 | 50.82 | 50.68 | 50.74 | 1,607 | -0.75(-1.46%) |
Sep 13, 2021 | 51.32 | 51.49 | 51.17 | 51.49 | 2,012 | +0.60(+1.18%) |
Sep 10, 2021 | 51.23 | 51.37 | 50.89 | 50.89 | 14,128 | -0.57(-1.11%) |
Sep 09, 2021 | 51.47 | 51.85 | 51.46 | 51.46 | 31,952 | +0.17(+0.33%) |
Sep 08, 2021 | 51.51 | 51.51 | 51.21 | 51.29 | 8,771 | -0.24(-0.47%) |
Sep 07, 2021 | 51.99 | 52.08 | 51.53 | 51.53 | 17,679 | -0.67(-1.27%) |
Sep 03, 2021 | 52.34 | 52.44 | 52.06 | 52.20 | 3,389 | -0.27(-0.51%) |
Sep 02, 2021 | 52.51 | 52.65 | 52.46 | 52.46 | 4,059 | +0.01(+0.02%) |
Sep 01, 2021 | 52.39 | 52.61 | 52.39 | 52.45 | 897 | -0.25(-0.47%) |
Aug 31, 2021 | 52.56 | 52.91 | 52.55 | 52.70 | 991 | +0.12(+0.23%) |
Aug 30, 2021 | 52.89 | 52.96 | 52.58 | 52.58 | 3,466 | -0.59(-1.12%) |
Aug 27, 2021 | 52.68 | 53.23 | 52.68 | 53.17 | 3,829 | +0.91(+1.74%) |
Aug 26, 2021 | 53.01 | 53.01 | 52.26 | 52.26 | 2,273 | -0.55(-1.04%) |
Aug 25, 2021 | 53.07 | 53.10 | 52.81 | 52.81 | 8,489 | +0.70(+1.34%) |
Aug 24, 2021 | 52.04 | 52.28 | 51.81 | 52.11 | 9,733 | +0.34(+0.66%) |
Aug 23, 2021 | 51.72 | 51.84 | 51.72 | 51.77 | 976 | +0.36(+0.70%) |
Aug 20, 2021 | 51.10 | 51.42 | 51.10 | 51.41 | 3,202 | +0.68(+1.35%) |
Aug 19, 2021 | 51.16 | 51.19 | 50.61 | 50.73 | 1,653 | -0.65(-1.27%) |
Aug 18, 2021 | 51.38 | 51.38 | 51.38 | 51.38 | 328 | -0.40(-0.76%) |
Aug 17, 2021 | 52.01 | 52.01 | 51.52 | 51.78 | 971 | -0.45(-0.85%) |
Aug 16, 2021 | 51.91 | 52.26 | 51.67 | 52.23 | 6,095 | -0.03(-0.05%) |
Aug 13, 2021 | 52.50 | 52.50 | 52.25 | 52.25 | 821 | -0.28(-0.53%) |
Aug 12, 2021 | 52.56 | 52.62 | 52.34 | 52.53 | 3,757 | -0.01(-0.02%) |
Aug 11, 2021 | 52.08 | 52.55 | 52.08 | 52.55 | 31,667 | +0.75(+1.44%) |
Aug 10, 2021 | 51.64 | 51.83 | 51.64 | 51.80 | 25,918 | +0.53(+1.04%) |
Aug 09, 2021 | 51.05 | 51.54 | 51.05 | 51.27 | 3,280 | +0.01(+0.03%) |
Aug 06, 2021 | 51.34 | 51.51 | 51.22 | 51.25 | 1,814 | +0.82(+1.62%) |
Aug 05, 2021 | 50.25 | 50.44 | 50.25 | 50.44 | 1,548 | +0.57(+1.15%) |
Aug 04, 2021 | 50.18 | 50.36 | 49.86 | 49.86 | 24,602 | -0.71(-1.41%) |
Aug 03, 2021 | 49.62 | 50.61 | 49.52 | 50.57 | 978 | +0.48(+0.96%) |
Aug 02, 2021 | 50.41 | 50.96 | 50.09 | 50.09 | 1,929 | -0.10(-0.20%) |
Jul 30, 2021 | 50.28 | 50.82 | 50.19 | 50.19 | 1,997 | -0.23(-0.45%) |
Jul 29, 2021 | 50.47 | 50.67 | 50.42 | 50.42 | 7,080 | +0.68(+1.36%) |
Jul 28, 2021 | 49.69 | 50.03 | 49.23 | 49.74 | 4,557 | +0.19(+0.38%) |
Jul 27, 2021 | 49.02 | 49.56 | 49.02 | 49.55 | 2,411 | -0.06(-0.11%) |
Jul 26, 2021 | 49.19 | 49.80 | 49.19 | 49.61 | 6,205 | +0.28(+0.57%) |
Jul 23, 2021 | 49.49 | 49.49 | 49.24 | 49.33 | 2,940 | +0.15(+0.30%) |
Jul 22, 2021 | 49.76 | 49.76 | 49.11 | 49.18 | 2,249 | -0.57(-1.15%) |
Jul 21, 2021 | 49.11 | 50.13 | 49.11 | 49.75 | 2,782 | +0.90(+1.83%) |
Jul 20, 2021 | 48.11 | 49.21 | 48.11 | 48.85 | 2,158 | +1.25(+2.62%) |
Jul 19, 2021 | 47.93 | 47.93 | 47.46 | 47.60 | 4,845 | -1.29(-2.64%) |
Jul 16, 2021 | 49.74 | 49.74 | 48.83 | 48.90 | 2,673 | -0.80(-1.61%) |
Jul 15, 2021 | 49.51 | 49.87 | 49.47 | 49.69 | 8,070 | +0.02(+0.04%) |
Jul 14, 2021 | 49.99 | 50.00 | 49.61 | 49.67 | 22,307 | -0.14(-0.28%) |
Jul 13, 2021 | 49.92 | 50.00 | 49.81 | 49.81 | 2,990 | -0.87(-1.72%) |
Jul 12, 2021 | 49.89 | 50.68 | 49.80 | 50.68 | 7,305 | +0.39(+0.78%) |
Jul 09, 2021 | 49.75 | 50.33 | 49.74 | 50.29 | 2,895 | +1.60(+3.28%) |
Jul 08, 2021 | 49.02 | 49.02 | 48.62 | 48.69 | 1,750 | -1.12(-2.25%) |
Jul 07, 2021 | 49.50 | 49.90 | 49.50 | 49.82 | 3,015 | +0.10(+0.19%) |
Jul 06, 2021 | 50.78 | 50.78 | 49.44 | 49.72 | 5,764 | -1.15(-2.26%) |
Jul 02, 2021 | 51.37 | 51.37 | 50.73 | 50.87 | 5,982 | -0.26(-0.51%) |
Jul 01, 2021 | 50.94 | 51.23 | 50.84 | 51.13 | 6,905 | +0.65(+1.28%) |
Jun 30, 2021 | 50.42 | 50.49 | 50.27 | 50.48 | 6,065 | +0.15(+0.29%) |
Jun 29, 2021 | 50.82 | 50.82 | 50.32 | 50.34 | 1,499 | -0.34(-0.67%) |
Jun 28, 2021 | 51.28 | 51.28 | 50.55 | 50.68 | 4,729 | -0.74(-1.43%) |
Jun 25, 2021 | 51.24 | 51.55 | 51.20 | 51.41 | 5,081 | +0.51(+0.99%) |
Jun 24, 2021 | 50.68 | 50.95 | 50.53 | 50.91 | 8,905 | +0.57(+1.13%) |
Jun 23, 2021 | 50.33 | 50.58 | 50.29 | 50.34 | 10,608 | +0.12(+0.25%) |
Jun 22, 2021 | 50.42 | 50.42 | 49.87 | 50.21 | 13,023 | -0.17(-0.33%) |
Jun 21, 2021 | 49.33 | 50.38 | 49.33 | 50.38 | 16,513 | +1.37(+2.79%) |
Jun 18, 2021 | 49.56 | 49.56 | 48.91 | 49.01 | 110,667 | -1.21(-2.40%) |
Jun 17, 2021 | 52.29 | 52.29 | 50.18 | 50.22 | 10,119 | -2.02(-3.86%) |
Jun 16, 2021 | 51.67 | 52.44 | 51.67 | 52.23 | 6,149 | +0.06(+0.11%) |
Jun 15, 2021 | 52.33 | 52.45 | 51.76 | 52.18 | 7,173 | -0.05(-0.10%) |
Jun 14, 2021 | 53.03 | 53.03 | 52.11 | 52.23 | 13,476 | -0.59(-1.12%) |
Jun 11, 2021 | 52.62 | 52.90 | 52.62 | 52.82 | 20,481 | +0.24(+0.46%) |
Jun 10, 2021 | 53.16 | 53.16 | 52.58 | 52.58 | 13,019 | -0.59(-1.11%) |
Jun 09, 2021 | 53.36 | 53.40 | 53.17 | 53.17 | 7,216 | -0.59(-1.09%) |
Jun 08, 2021 | 53.50 | 53.81 | 52.99 | 53.76 | 6,010 | +0.27(+0.50%) |
Jun 07, 2021 | 53.85 | 53.85 | 53.46 | 53.49 | 3,095 | -0.21(-0.39%) |
Jun 04, 2021 | 53.56 | 53.73 | 53.24 | 53.71 | 9,681 | -0.03(-0.05%) |
Jun 03, 2021 | 53.18 | 53.93 | 53.18 | 53.74 | 12,133 | +0.11(+0.20%) |
Jun 02, 2021 | 53.65 | 53.70 | 53.30 | 53.63 | 8,484 | +0.09(+0.17%) |
Jun 01, 2021 | 53.48 | 53.69 | 53.39 | 53.53 | 11,769 | +0.27(+0.50%) |
May 28, 2021 | 53.32 | 53.32 | 52.96 | 53.27 | 3,929 | +0.08(+0.16%) |
May 27, 2021 | 52.92 | 53.18 | 52.85 | 53.18 | 9,835 | +0.67(+1.28%) |
May 26, 2021 | 52.11 | 52.52 | 51.97 | 52.51 | 29,725 | +0.44(+0.84%) |
May 25, 2021 | 53.09 | 53.34 | 52.07 | 52.07 | 5,619 | -0.87(-1.65%) |
May 24, 2021 | 52.91 | 53.05 | 52.73 | 52.95 | 16,791 | +0.13(+0.25%) |
May 21, 2021 | 52.88 | 53.19 | 52.77 | 52.81 | 16,958 | +0.37(+0.71%) |
May 20, 2021 | 52.40 | 52.63 | 51.95 | 52.44 | 11,747 | +0.04(+0.08%) |
May 19, 2021 | 51.94 | 52.41 | 51.56 | 52.40 | 29,979 | -0.38(-0.71%) |
May 18, 2021 | 53.28 | 53.36 | 52.77 | 52.78 | 22,080 | -0.50(-0.93%) |
May 17, 2021 | 52.79 | 53.29 | 52.63 | 53.27 | 27,352 | +0.43(+0.82%) |
May 14, 2021 | 52.26 | 52.84 | 52.26 | 52.84 | 27,397 | +0.92(+1.78%) |
May 13, 2021 | 50.62 | 51.92 | 50.62 | 51.92 | 14,140 | +1.10(+2.16%) |
May 12, 2021 | 51.84 | 51.97 | 50.75 | 50.82 | 16,835 | -1.09(-2.10%) |
May 11, 2021 | 52.56 | 52.56 | 51.56 | 51.91 | 61,261 | -0.77(-1.45%) |
May 10, 2021 | 53.14 | 53.46 | 52.67 | 52.67 | 16,885 | -0.16(-0.30%) |
May 07, 2021 | 52.41 | 52.83 | 52.41 | 52.83 | 18,437 | +0.36(+0.69%) |
May 06, 2021 | 52.10 | 52.47 | 51.62 | 52.47 | 100,092 | +0.66(+1.28%) |
May 05, 2021 | 51.70 | 51.92 | 51.41 | 51.81 | 9,065 | +0.36(+0.71%) |
May 04, 2021 | 51.47 | 51.49 | 50.82 | 51.44 | 4,193 | +0.10(+0.20%) |