Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.03 | 39.94 | 36.97 | 37.17 | 725,669 | -2.22(-5.64%) |
Apr 28, 2022 | 38.87 | 39.78 | 37.12 | 39.40 | 670,836 | +1.39(+3.66%) |
Apr 27, 2022 | 38.29 | 39.16 | 37.72 | 38.01 | 627,168 | -0.30(-0.78%) |
Apr 26, 2022 | 40.28 | 40.42 | 38.21 | 38.30 | 622,374 | -2.64(-6.45%) |
Apr 25, 2022 | 39.70 | 41.02 | 38.99 | 40.94 | 647,325 | +0.50(+1.23%) |
Apr 22, 2022 | 42.21 | 42.44 | 40.29 | 40.45 | 620,128 | -2.17(-5.10%) |
Apr 21, 2022 | 45.46 | 45.71 | 42.32 | 42.62 | 585,973 | -2.04(-4.58%) |
Apr 20, 2022 | 44.94 | 45.29 | 44.50 | 44.67 | 368,602 | +0.33(+0.74%) |
Apr 19, 2022 | 42.67 | 44.59 | 42.67 | 44.34 | 423,298 | +1.73(+4.05%) |
Apr 18, 2022 | 42.96 | 43.21 | 42.17 | 42.61 | 355,567 | -0.60(-1.38%) |
Apr 14, 2022 | 44.13 | 44.67 | 43.18 | 43.21 | 263,790 | -0.86(-1.96%) |
Apr 13, 2022 | 42.63 | 44.25 | 42.63 | 44.07 | 219,936 | +1.62(+3.81%) |
Apr 12, 2022 | 43.07 | 44.37 | 42.14 | 42.45 | 653,534 | +0.27(+0.64%) |
Apr 11, 2022 | 42.37 | 43.35 | 41.92 | 42.18 | 503,533 | -0.60(-1.39%) |
Apr 08, 2022 | 43.32 | 43.81 | 42.59 | 42.78 | 402,045 | -0.67(-1.55%) |
Apr 07, 2022 | 43.69 | 44.21 | 42.26 | 43.46 | 599,089 | -0.31(-0.70%) |
Apr 06, 2022 | 44.23 | 44.45 | 43.13 | 43.76 | 590,831 | -1.31(-2.91%) |
Apr 05, 2022 | 47.24 | 47.91 | 44.83 | 45.07 | 483,758 | -2.21(-4.68%) |
Apr 04, 2022 | 47.24 | 47.45 | 46.36 | 47.29 | 237,865 | +0.22(+0.46%) |
Apr 01, 2022 | 46.45 | 47.15 | 45.97 | 47.07 | 585,350 | +0.98(+2.13%) |
Mar 31, 2022 | 46.94 | 47.69 | 46.05 | 46.09 | 496,989 | -1.06(-2.25%) |
Mar 30, 2022 | 48.86 | 49.01 | 46.69 | 47.15 | 535,606 | -1.86(-3.79%) |
Mar 29, 2022 | 47.34 | 49.26 | 47.32 | 49.00 | 724,074 | +2.48(+5.33%) |
Mar 28, 2022 | 46.29 | 46.55 | 45.15 | 46.52 | 558,752 | -0.03(-0.06%) |
Mar 25, 2022 | 46.47 | 46.72 | 45.77 | 46.55 | 182,644 | +0.17(+0.36%) |
Mar 24, 2022 | 45.77 | 46.40 | 45.04 | 46.38 | 302,889 | +1.03(+2.28%) |
Mar 23, 2022 | 46.36 | 46.84 | 45.31 | 45.35 | 248,555 | -1.63(-3.46%) |
Mar 22, 2022 | 46.40 | 47.55 | 46.26 | 46.98 | 290,658 | +0.94(+2.05%) |
Mar 21, 2022 | 46.90 | 47.30 | 45.42 | 46.04 | 333,312 | -0.81(-1.74%) |
Mar 18, 2022 | 45.49 | 47.00 | 45.46 | 46.85 | 439,928 | +0.85(+1.86%) |
Mar 17, 2022 | 44.06 | 46.01 | 43.85 | 46.00 | 756,902 | +1.48(+3.32%) |
Mar 16, 2022 | 42.65 | 44.52 | 42.08 | 44.52 | 910,135 | +2.68(+6.41%) |
Mar 15, 2022 | 40.92 | 41.92 | 40.71 | 41.84 | 1,051,357 | +1.13(+2.78%) |
Mar 14, 2022 | 42.57 | 42.67 | 40.27 | 40.71 | 1,095,721 | -1.65(-3.89%) |
Mar 11, 2022 | 44.08 | 44.48 | 42.26 | 42.35 | 502,216 | -1.38(-3.15%) |
Mar 10, 2022 | 42.64 | 43.79 | 42.28 | 43.73 | 454,028 | -0.12(-0.27%) |
Mar 09, 2022 | 43.02 | 44.20 | 42.77 | 43.85 | 669,341 | +2.23(+5.37%) |
Mar 08, 2022 | 41.36 | 43.53 | 41.02 | 41.62 | 986,140 | +0.45(+1.08%) |
Mar 07, 2022 | 43.52 | 43.63 | 41.11 | 41.17 | 930,444 | -2.10(-4.86%) |
Mar 04, 2022 | 43.76 | 44.22 | 42.54 | 43.28 | 541,983 | -1.38(-3.09%) |
Mar 03, 2022 | 46.15 | 46.15 | 44.00 | 44.66 | 1,111,594 | -1.14(-2.49%) |
Mar 02, 2022 | 44.24 | 46.19 | 44.24 | 45.80 | 618,356 | +2.15(+4.94%) |
Mar 01, 2022 | 45.11 | 45.60 | 42.95 | 43.64 | 799,218 | -1.75(-3.85%) |
Feb 28, 2022 | 44.16 | 45.92 | 44.15 | 45.39 | 616,473 | +0.33(+0.73%) |
Feb 25, 2022 | 43.37 | 45.08 | 43.15 | 45.06 | 1,170,209 | +1.95(+4.51%) |
Feb 24, 2022 | 38.98 | 43.28 | 38.82 | 43.12 | 1,252,437 | +2.15(+5.26%) |
Feb 23, 2022 | 43.19 | 43.51 | 40.78 | 40.96 | 1,200,563 | -1.60(-3.75%) |
Feb 22, 2022 | 43.32 | 44.17 | 41.98 | 42.56 | 1,266,155 | -1.23(-2.81%) |
Feb 18, 2022 | 43.79 | 0 | -0.79(-1.78%) | |||
Feb 17, 2022 | 46.12 | 46.27 | 44.37 | 44.59 | 563,911 | -2.33(-4.97%) |
Feb 16, 2022 | 46.39 | 47.30 | 45.90 | 46.92 | 444,948 | +0.15(+0.32%) |
Feb 15, 2022 | 45.32 | 46.86 | 45.24 | 46.77 | 800,719 | +2.40(+5.41%) |
Feb 14, 2022 | 44.83 | 45.65 | 43.80 | 44.37 | 1,291,611 | -0.32(-0.71%) |
Feb 11, 2022 | 45.76 | 46.80 | 43.96 | 44.69 | 859,640 | -1.02(-2.24%) |
Feb 10, 2022 | 45.41 | 48.15 | 45.04 | 45.71 | 1,132,705 | -1.34(-2.85%) |
Feb 09, 2022 | 46.20 | 47.09 | 46.09 | 47.05 | 1,224,360 | +1.67(+3.67%) |
Feb 08, 2022 | 43.87 | 45.51 | 43.86 | 45.38 | 1,028,481 | +1.45(+3.30%) |
Feb 07, 2022 | 43.48 | 44.63 | 43.28 | 43.93 | 772,975 | +0.42(+0.96%) |
Feb 04, 2022 | 42.87 | 44.18 | 41.95 | 43.52 | 1,332,566 | +0.44(+1.01%) |
Feb 03, 2022 | 43.63 | 42.87 | 43.08 | 1,182,584 | -1.71(-3.81%) | |
Feb 02, 2022 | 45.76 | 45.90 | 43.86 | 44.79 | 1,126,618 | -0.89(-1.96%) |
Feb 01, 2022 | 44.89 | 45.77 | 43.32 | 45.68 | 1,417,818 | +1.04(+2.33%) |
Jan 31, 2022 | 41.81 | 44.71 | 44.64 | 912,449 | +2.48(+5.89%) | |
Jan 28, 2022 | 40.64 | 42.17 | 39.18 | 42.16 | 1,302,088 | +1.58(+3.89%) |
Jan 27, 2022 | 43.23 | 44.07 | 40.17 | 40.58 | 1,348,420 | -1.95(-4.58%) |
Jan 26, 2022 | 45.09 | 45.80 | 42.20 | 42.52 | 1,731,407 | -1.24(-2.84%) |
Jan 25, 2022 | 43.65 | 44.78 | 41.90 | 43.76 | 1,907,756 | -1.40(-3.10%) |
Jan 24, 2022 | 41.73 | 45.35 | 40.51 | 45.16 | 3,101,002 | +2.12(+4.94%) |
Jan 21, 2022 | 44.27 | 45.67 | 43.02 | 43.04 | 2,706,228 | -1.63(-3.64%) |
Jan 20, 2022 | 46.77 | 48.40 | 44.51 | 44.67 | 959,242 | -1.76(-3.78%) |
Jan 19, 2022 | 48.39 | 48.68 | 46.34 | 46.42 | 935,405 | -1.51(-3.15%) |
Jan 18, 2022 | 50.05 | 50.12 | 47.79 | 47.93 | 737,329 | -3.11(-6.09%) |
Jan 14, 2022 | 51.04 | 0 | +0.13(+0.25%) | |||
Jan 13, 2022 | 52.19 | 52.88 | 50.60 | 50.91 | 570,561 | -0.92(-1.78%) |
Jan 12, 2022 | 53.06 | 53.44 | 51.20 | 51.83 | 599,009 | -0.75(-1.43%) |
Jan 11, 2022 | 51.55 | 52.70 | 50.40 | 52.59 | 633,250 | +1.07(+2.08%) |
Jan 10, 2022 | 51.26 | 51.55 | 49.52 | 51.52 | 938,160 | -0.39(-0.75%) |
Jan 07, 2022 | 53.05 | 53.97 | 51.82 | 51.90 | 481,731 | -1.24(-2.33%) |
Jan 06, 2022 | 52.76 | 53.97 | 51.76 | 53.14 | 710,948 | +0.59(+1.11%) |
Jan 05, 2022 | 56.26 | 56.78 | 52.52 | 52.56 | 656,009 | -3.81(-6.76%) |
Jan 04, 2022 | 56.88 | 57.39 | 55.54 | 56.37 | 536,017 | -0.11(-0.19%) |
Jan 03, 2022 | 55.66 | 57.16 | 55.23 | 56.48 | 714,830 | +1.37(+2.49%) |
Dec 31, 2021 | 55.09 | 55.89 | 55.07 | 55.11 | 262,155 | -0.22(-0.39%) |
Dec 30, 2021 | 55.29 | 56.56 | 55.23 | 55.33 | 560,301 | -0.05(-0.09%) |
Dec 29, 2021 | 55.19 | 55.58 | 54.49 | 55.38 | 347,684 | +0.14(+0.25%) |
Dec 28, 2021 | 55.72 | 56.72 | 55.05 | 55.24 | 392,926 | -0.67(-1.19%) |
Dec 27, 2021 | 55.01 | 55.95 | 54.20 | 55.90 | 630,876 | +1.05(+1.92%) |
Dec 23, 2021 | 54.43 | 55.26 | 54.07 | 54.85 | 582,350 | +0.81(+1.51%) |
Dec 22, 2021 | 52.86 | 54.06 | 52.51 | 54.04 | 661,073 | +1.00(+1.89%) |
Dec 21, 2021 | 51.13 | 53.10 | 51.12 | 53.03 | 569,151 | +2.88(+5.74%) |
Dec 20, 2021 | 50.10 | 50.50 | 48.56 | 50.16 | 1,167,015 | -1.44(-2.79%) |
Dec 17, 2021 | 50.17 | 52.64 | 49.33 | 51.59 | 1,170,991 | +0.89(+1.76%) |
Dec 16, 2021 | 53.70 | 53.92 | 50.24 | 50.70 | 1,059,221 | -2.14(-4.06%) |
Dec 15, 2021 | 51.21 | 53.06 | 49.73 | 52.85 | 1,103,140 | +1.67(+3.26%) |
Dec 14, 2021 | 51.39 | 52.78 | 50.81 | 51.18 | 824,661 | -0.93(-1.79%) |
Dec 13, 2021 | 53.25 | 53.51 | 51.48 | 52.11 | 527,445 | -1.51(-2.81%) |
Dec 10, 2021 | 54.79 | 55.10 | 52.90 | 53.62 | 604,225 | -0.39(-0.72%) |
Dec 09, 2021 | 55.70 | 56.32 | 53.98 | 54.01 | 823,266 | -2.56(-4.53%) |
Dec 08, 2021 | 56.01 | 56.96 | 55.27 | 56.57 | 252,585 | +0.85(+1.53%) |
Dec 07, 2021 | 54.84 | 56.69 | 54.74 | 55.71 | 613,878 | +2.39(+4.49%) |
Dec 06, 2021 | 52.11 | 54.08 | 50.76 | 53.32 | 772,769 | +2.07(+4.05%) |
Dec 03, 2021 | 53.95 | 53.96 | 50.28 | 51.25 | 1,003,021 | -2.18(-4.09%) |
Dec 02, 2021 | 51.12 | 53.78 | 50.94 | 53.43 | 824,839 | +2.75(+5.42%) |
Dec 01, 2021 | 55.46 | 55.93 | 50.62 | 50.68 | 1,141,671 | -2.39(-4.51%) |
Nov 30, 2021 | 54.26 | 54.84 | 51.89 | 53.07 | 1,108,387 | -2.18(-3.95%) |
Nov 29, 2021 | 57.02 | 57.27 | 54.56 | 55.26 | 659,872 | -0.10(-0.18%) |
Nov 26, 2021 | 56.42 | 57.04 | 53.73 | 55.36 | 1,146,971 | -4.54(-7.57%) |
Nov 24, 2021 | 58.79 | 60.05 | 58.31 | 59.89 | 275,435 | +0.15(+0.25%) |
Nov 23, 2021 | 59.75 | 60.55 | 58.35 | 59.74 | 489,930 | -0.19(-0.31%) |
Nov 22, 2021 | 61.21 | 62.03 | 59.90 | 59.93 | 598,320 | -0.54(-0.89%) |
Nov 19, 2021 | 60.78 | 61.34 | 60.31 | 60.47 | 418,533 | -1.10(-1.79%) |
Nov 18, 2021 | 62.66 | 61.60 | 61.21 | 61.57 | 407,572 | -0.58(-0.93%) |
Nov 17, 2021 | 63.30 | 63.31 | 61.74 | 62.15 | 284,191 | -1.61(-2.52%) |
Nov 16, 2021 | 63.11 | 63.97 | 62.71 | 63.75 | 234,655 | +0.23(+0.36%) |
Nov 15, 2021 | 64.65 | 64.68 | 63.03 | 63.53 | 469,415 | -0.54(-0.84%) |
Nov 12, 2021 | 64.28 | 64.43 | 63.68 | 64.06 | 258,375 | +0.14(+0.22%) |
Nov 11, 2021 | 63.43 | 64.52 | 63.11 | 63.92 | 294,053 | +0.99(+1.58%) |
Nov 10, 2021 | 64.43 | 62.93 | 749,308 | -2.02(-3.12%) | ||
Nov 09, 2021 | 65.40 | 65.72 | 64.09 | 64.95 | 601,419 | -0.82(-1.25%) |
Nov 08, 2021 | 66.41 | 66.76 | 65.41 | 65.78 | 622,912 | +0.42(+0.64%) |
Nov 05, 2021 | 65.03 | 66.19 | 64.49 | 65.36 | 843,310 | +1.76(+2.76%) |
Nov 04, 2021 | 64.13 | 64.86 | 63.10 | 63.60 | 565,013 | -0.07(-0.11%) |
Nov 03, 2021 | 61.29 | 64.26 | 61.23 | 63.67 | 790,269 | +2.23(+3.63%) |
Nov 02, 2021 | 61.47 | 61.68 | 60.55 | 61.44 | 609,188 | +0.21(+0.34%) |
Nov 01, 2021 | 58.79 | 61.32 | 59.67 | 61.23 | 935,992 | +3.01(+5.17%) |
Oct 29, 2021 | 58.02 | 58.58 | 57.67 | 58.23 | 394,149 | +0.01(+0.02%) |
Oct 28, 2021 | 56.56 | 58.29 | 56.56 | 58.22 | 448,010 | +2.28(+4.08%) |
Oct 27, 2021 | 57.82 | 57.85 | 55.93 | 55.93 | 529,045 | -2.25(-3.87%) |
Oct 26, 2021 | 59.30 | 58.17 | 58.19 | 510,840 | -0.86(-1.46%) | |
Oct 25, 2021 | 58.10 | 59.21 | 57.90 | 59.05 | 531,910 | +1.10(+1.90%) |
Oct 22, 2021 | 58.11 | 58.41 | 57.07 | 57.95 | 250,269 | -0.28(-0.48%) |
Oct 21, 2021 | 57.81 | 58.72 | 57.55 | 58.23 | 253,203 | +0.36(+0.62%) |
Oct 20, 2021 | 57.19 | 58.21 | 56.81 | 57.87 | 400,080 | +0.72(+1.27%) |
Oct 19, 2021 | 57.18 | 57.66 | 56.55 | 57.14 | 337,508 | +0.42(+0.73%) |
Oct 18, 2021 | 56.17 | 57.03 | 56.10 | 56.73 | 512,202 | -0.04(-0.07%) |
Oct 15, 2021 | 58.24 | 58.42 | 56.75 | 56.77 | 296,446 | -0.32(-0.56%) |
Oct 14, 2021 | 56.58 | 57.20 | 56.44 | 57.08 | 389,964 | +1.61(+2.90%) |
Oct 13, 2021 | 55.20 | 55.58 | 54.20 | 55.48 | 318,176 | +0.45(+0.81%) |
Oct 12, 2021 | 54.68 | 55.45 | 54.47 | 55.03 | 298,274 | +0.60(+1.09%) |
Oct 11, 2021 | 55.18 | 55.99 | 54.41 | 54.43 | 324,003 | -0.63(-1.14%) |
Oct 08, 2021 | 55.93 | 56.27 | 55.02 | 55.06 | 255,996 | -0.85(-1.53%) |
Oct 07, 2021 | 55.08 | 56.71 | 55.00 | 55.91 | 567,957 | +1.71(+3.15%) |
Oct 06, 2021 | 53.70 | 54.37 | 52.73 | 54.21 | 476,192 | -0.62(-1.12%) |
Oct 05, 2021 | 54.77 | 55.78 | 54.27 | 54.82 | 363,398 | +0.46(+0.84%) |
Oct 04, 2021 | 55.39 | 55.42 | 53.76 | 54.36 | 759,579 | -1.09(-1.97%) |
Oct 01, 2021 | 54.29 | 56.02 | 53.22 | 55.46 | 668,396 | +1.81(+3.37%) |
Sep 30, 2021 | 55.34 | 55.59 | 53.68 | 53.65 | 664,964 | -1.05(-1.92%) |
Sep 29, 2021 | 55.46 | 55.60 | 54.45 | 54.70 | 364,852 | -0.22(-0.40%) |
Sep 28, 2021 | 57.06 | 57.11 | 54.75 | 54.92 | 656,882 | -2.60(-4.52%) |
Sep 27, 2021 | 56.15 | 58.17 | 56.11 | 57.52 | 326,211 | +1.62(+2.89%) |
Sep 24, 2021 | 55.78 | 56.51 | 55.29 | 55.90 | 234,416 | -0.52(-0.91%) |
Sep 23, 2021 | 55.08 | 56.80 | 54.84 | 56.42 | 404,422 | +1.96(+3.59%) |
Sep 22, 2021 | 53.54 | 55.27 | 53.51 | 54.46 | 480,632 | +1.62(+3.06%) |
Sep 21, 2021 | 53.43 | 53.67 | 52.02 | 52.85 | 399,409 | +0.17(+0.32%) |
Sep 20, 2021 | 52.81 | 53.57 | 51.26 | 52.68 | 1,035,128 | -2.52(-4.57%) |
Sep 17, 2021 | 54.91 | 55.56 | 54.39 | 55.20 | 305,038 | +0.03(+0.05%) |
Sep 16, 2021 | 55.24 | 55.72 | 54.23 | 55.17 | 297,463 | -0.09(-0.16%) |
Sep 15, 2021 | 54.09 | 55.41 | 53.82 | 55.26 | 673,844 | +1.16(+2.15%) |
Sep 14, 2021 | 55.96 | 55.96 | 53.66 | 54.10 | 631,076 | -1.47(-2.64%) |
Sep 13, 2021 | 55.71 | 55.76 | 54.23 | 55.56 | 415,733 | +0.63(+1.14%) |
Sep 10, 2021 | 56.70 | 56.72 | 54.90 | 54.94 | 276,431 | -1.13(-2.02%) |
Sep 09, 2021 | 55.82 | 57.22 | 55.58 | 56.07 | 264,873 | -0.01(-0.02%) |
Sep 08, 2021 | 56.93 | 57.07 | 55.50 | 56.08 | 238,352 | -1.25(-2.18%) |
Sep 07, 2021 | 57.94 | 58.63 | 57.24 | 57.33 | 263,978 | -0.76(-1.32%) |
Sep 03, 2021 | 58.30 | 58.62 | 57.75 | 58.10 | 164,395 | -0.53(-0.90%) |
Sep 02, 2021 | 58.34 | 59.06 | 58.00 | 58.62 | 356,631 | +0.73(+1.27%) |
Sep 01, 2021 | 57.57 | 58.25 | 56.56 | 57.89 | 337,484 | +0.77(+1.36%) |
Aug 31, 2021 | 56.77 | 57.43 | 56.31 | 57.11 | 238,651 | +0.27(+0.47%) |
Aug 30, 2021 | 57.76 | 57.83 | 56.65 | 56.85 | 272,303 | -0.49(-0.85%) |
Aug 27, 2021 | 54.51 | 57.62 | 54.51 | 57.33 | 582,812 | +3.04(+5.59%) |
Aug 26, 2021 | 55.28 | 55.75 | 54.07 | 54.29 | 572,125 | -1.22(-2.20%) |
Aug 25, 2021 | 55.10 | 56.15 | 54.64 | 55.52 | 355,484 | +0.47(+0.85%) |
Aug 24, 2021 | 54.37 | 55.13 | 54.09 | 55.05 | 229,869 | +1.06(+1.97%) |
Aug 23, 2021 | 52.95 | 54.15 | 52.95 | 53.99 | 358,802 | +1.97(+3.78%) |
Aug 20, 2021 | 50.39 | 52.26 | 50.11 | 52.02 | 441,523 | +1.71(+3.39%) |
Aug 19, 2021 | 50.57 | 51.35 | 49.77 | 50.31 | 526,461 | -1.30(-2.52%) |
Aug 18, 2021 | 52.37 | 53.26 | 51.54 | 51.61 | 578,407 | -0.85(-1.63%) |
Aug 17, 2021 | 52.66 | 53.01 | 51.22 | 52.47 | 727,163 | -1.35(-2.51%) |
Aug 16, 2021 | 54.19 | 54.34 | 53.12 | 53.82 | 403,819 | -0.96(-1.76%) |
Aug 13, 2021 | 55.75 | 55.92 | 54.63 | 54.78 | 706,267 | -1.06(-1.90%) |
Aug 12, 2021 | 56.15 | 56.15 | 55.16 | 55.84 | 9,272,482 | -0.26(-0.46%) |
Aug 11, 2021 | 55.70 | 56.15 | 54.54 | 56.10 | 402,432 | +0.53(+0.95%) |
Aug 10, 2021 | 55.58 | 55.89 | 54.92 | 55.57 | 249,529 | +0.22(+0.39%) |
Aug 09, 2021 | 55.74 | 55.89 | 54.98 | 55.36 | 171,272 | -0.64(-1.13%) |
Aug 06, 2021 | 56.18 | 56.86 | 55.39 | 55.99 | 453,059 | +0.62(+1.11%) |
Aug 05, 2021 | 53.87 | 55.52 | 53.69 | 55.38 | 324,274 | +1.95(+3.64%) |
Aug 04, 2021 | 53.93 | 54.93 | 53.33 | 53.43 | 394,510 | -1.34(-2.45%) |
Aug 03, 2021 | 54.68 | 54.86 | 52.92 | 54.77 | 357,001 | +0.48(+0.88%) |
Aug 02, 2021 | 55.55 | 56.60 | 54.19 | 54.29 | 493,842 | -0.57(-1.03%) |
Jul 30, 2021 | 55.19 | 56.34 | 54.52 | 54.86 | 438,995 | -0.79(-1.43%) |
Jul 29, 2021 | 55.68 | 56.55 | 55.46 | 55.65 | 445,081 | +0.89(+1.63%) |
Jul 28, 2021 | 53.80 | 55.61 | 53.10 | 54.76 | 590,680 | +1.53(+2.87%) |
Jul 27, 2021 | 53.88 | 53.88 | 52.11 | 53.23 | 488,472 | -1.21(-2.22%) |
Jul 26, 2021 | 54.55 | 55.38 | 53.99 | 54.44 | 393,291 | +0.29(+0.53%) |
Jul 23, 2021 | 54.27 | 54.27 | 52.88 | 54.16 | 326,126 | +0.55(+1.02%) |
Jul 22, 2021 | 55.16 | 55.16 | 53.20 | 53.61 | 637,976 | -1.82(-3.28%) |
Jul 21, 2021 | 54.19 | 55.50 | 54.10 | 55.43 | 423,993 | +1.91(+3.56%) |
Jul 20, 2021 | 50.70 | 54.01 | 50.24 | 53.52 | 724,733 | +3.05(+6.04%) |
Jul 19, 2021 | 49.92 | 51.73 | 49.19 | 50.47 | 994,442 | -1.53(-2.94%) |
Jul 16, 2021 | 54.37 | 54.37 | 51.80 | 52.00 | 513,079 | -1.32(-2.48%) |
Jul 15, 2021 | 53.42 | 53.99 | 52.02 | 53.32 | 763,091 | -0.61(-1.12%) |
Jul 14, 2021 | 56.41 | 56.68 | 53.81 | 53.93 | 647,891 | -1.78(-3.19%) |
Jul 13, 2021 | 57.17 | 57.34 | 55.64 | 55.70 | 391,276 | -2.17(-3.76%) |
Jul 12, 2021 | 57.37 | 58.02 | 56.84 | 57.88 | 330,013 | +0.16(+0.28%) |
Jul 09, 2021 | 56.64 | 57.80 | 56.30 | 57.72 | 400,907 | +2.25(+4.06%) |
Jul 08, 2021 | 54.21 | 56.59 | 53.51 | 55.47 | 642,313 | -1.04(-1.84%) |
Jul 07, 2021 | 57.40 | 57.93 | 55.49 | 56.51 | 474,679 | -1.06(-1.84%) |
Jul 06, 2021 | 59.31 | 59.34 | 56.56 | 57.57 | 461,537 | -1.61(-2.72%) |
Jul 02, 2021 | 60.71 | 60.71 | 58.95 | 59.18 | 400,133 | -1.26(-2.09%) |
Jul 01, 2021 | 60.13 | 60.63 | 59.56 | 60.44 | 454,059 | +1.03(+1.74%) |
Jun 30, 2021 | 59.00 | 59.87 | 58.55 | 59.41 | 297,690 | +0.05(+0.08%) |
Jun 29, 2021 | 60.36 | 60.58 | 59.09 | 59.36 | 335,755 | -0.58(-0.96%) |
Jun 28, 2021 | 60.88 | 61.02 | 59.05 | 59.93 | 386,937 | -0.72(-1.19%) |
Jun 25, 2021 | 60.90 | 61.45 | 60.61 | 60.66 | 462,685 | +0.01(+0.02%) |
Jun 24, 2021 | 59.76 | 60.67 | 59.50 | 60.65 | 360,977 | +1.57(+2.65%) |
Jun 23, 2021 | 58.68 | 59.66 | 58.68 | 59.08 | 263,773 | +0.43(+0.73%) |
Jun 22, 2021 | 57.84 | 58.86 | 57.00 | 58.65 | 219,618 | +0.55(+0.94%) |
Jun 21, 2021 | 56.70 | 58.40 | 56.31 | 58.11 | 637,972 | +2.51(+4.52%) |
Jun 18, 2021 | 56.49 | 57.58 | 55.24 | 55.59 | 712,199 | -2.74(-4.70%) |
Jun 17, 2021 | 59.38 | 59.86 | 56.95 | 58.33 | 603,643 | -1.42(-2.38%) |
Jun 16, 2021 | 59.63 | 60.12 | 58.59 | 59.75 | 468,566 | -0.23(-0.38%) |
Jun 15, 2021 | 60.35 | 60.55 | 59.04 | 59.98 | 241,083 | -0.32(-0.53%) |
Jun 14, 2021 | 60.99 | 61.50 | 59.88 | 60.30 | 248,457 | -0.39(-0.64%) |
Jun 11, 2021 | 59.99 | 60.70 | 59.86 | 60.69 | 517,068 | +1.20(+2.02%) |
Jun 10, 2021 | 60.72 | 60.93 | 59.16 | 59.49 | 336,403 | -0.85(-1.41%) |
Jun 09, 2021 | 61.53 | 61.53 | 60.18 | 60.34 | 296,055 | -0.83(-1.36%) |
Jun 08, 2021 | 60.27 | 61.42 | 59.65 | 61.17 | 368,828 | +1.28(+2.14%) |
Jun 07, 2021 | 58.58 | 60.04 | 58.58 | 59.89 | 448,101 | +1.61(+2.76%) |
Jun 04, 2021 | 58.36 | 58.65 | 57.73 | 58.28 | 293,458 | +0.49(+0.84%) |
Jun 03, 2021 | 58.03 | 58.42 | 56.60 | 57.80 | 475,272 | -1.02(-1.74%) |
Jun 02, 2021 | 59.13 | 59.13 | 58.07 | 58.82 | 332,126 | +0.12(+0.20%) |
Jun 01, 2021 | 58.33 | 58.92 | 57.62 | 58.70 | 288,375 | +1.30(+2.27%) |
May 28, 2021 | 58.17 | 58.23 | 57.18 | 57.40 | 232,375 | -0.09(-0.16%) |
May 27, 2021 | 57.14 | 57.81 | 56.74 | 57.49 | 249,117 | +1.15(+2.04%) |
May 26, 2021 | 54.73 | 56.47 | 54.73 | 56.34 | 304,340 | +2.02(+3.73%) |
May 25, 2021 | 55.80 | 56.45 | 54.27 | 54.31 | 342,633 | -1.03(-1.87%) |
May 24, 2021 | 55.25 | 55.87 | 54.67 | 55.35 | 316,697 | +0.67(+1.23%) |
May 21, 2021 | 55.28 | 55.83 | 54.43 | 54.68 | 406,894 | +0.33(+0.60%) |
May 20, 2021 | 53.83 | 54.60 | 52.87 | 54.35 | 525,985 | +0.71(+1.33%) |
May 19, 2021 | 52.71 | 53.74 | 51.74 | 53.63 | 865,490 | -0.88(-1.61%) |
May 18, 2021 | 55.38 | 56.28 | 54.42 | 54.51 | 428,968 | -0.84(-1.52%) |
May 17, 2021 | 54.53 | 55.36 | 53.64 | 55.35 | 613,292 | +0.20(+0.36%) |
May 14, 2021 | 53.65 | 55.34 | 53.18 | 55.15 | 558,973 | +2.55(+4.85%) |
May 13, 2021 | 51.43 | 53.43 | 50.80 | 52.60 | 980,897 | +1.83(+3.60%) |
May 12, 2021 | 53.37 | 54.16 | 50.62 | 50.78 | 909,762 | -3.54(-6.51%) |
May 11, 2021 | 52.27 | 54.97 | 52.07 | 54.31 | 1,031,045 | -0.28(-0.52%) |
May 10, 2021 | 57.48 | 57.66 | 54.60 | 54.60 | 619,152 | -2.95(-5.13%) |
May 07, 2021 | 56.20 | 57.81 | 55.95 | 57.55 | 473,288 | +1.34(+2.37%) |
May 06, 2021 | 56.15 | 56.25 | 54.17 | 56.22 | 468,325 | +0.19(+0.34%) |
May 05, 2021 | 56.92 | 57.13 | 55.54 | 56.03 | 344,372 | -0.46(-0.82%) |
May 04, 2021 | 57.16 | 57.30 | 55.33 | 56.49 | 700,561 | -1.42(-2.45%) |