Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.07 | 53.68 | 50.81 | 51.07 | 52,429 | -2.21(-4.15%) |
Apr 28, 2022 | 53.39 | 53.84 | 52.44 | 53.28 | 30,940 | +0.41(+0.78%) |
Apr 27, 2022 | 52.40 | 53.56 | 52.34 | 52.87 | 28,050 | +0.02(+0.04%) |
Apr 26, 2022 | 52.97 | 53.05 | 52.49 | 52.85 | 47,866 | -0.62(-1.16%) |
Apr 25, 2022 | 55.45 | 55.45 | 52.56 | 53.47 | 63,801 | -2.06(-3.71%) |
Apr 22, 2022 | 56.73 | 57.08 | 55.53 | 55.53 | 34,113 | -1.69(-2.95%) |
Apr 21, 2022 | 57.42 | 58.18 | 57.03 | 57.22 | 35,642 | +0.02(+0.03%) |
Apr 20, 2022 | 56.85 | 57.57 | 56.85 | 57.20 | 38,807 | +0.69(+1.22%) |
Apr 19, 2022 | 55.52 | 56.99 | 55.52 | 56.51 | 28,527 | +1.00(+1.80%) |
Apr 18, 2022 | 55.45 | 56.00 | 55.30 | 55.51 | 44,296 | +0.09(+0.16%) |
Apr 14, 2022 | 54.78 | 55.93 | 54.38 | 55.42 | 28,496 | +0.94(+1.73%) |
Apr 13, 2022 | 54.20 | 54.96 | 53.95 | 54.48 | 43,877 | +0.52(+0.96%) |
Apr 12, 2022 | 53.32 | 54.21 | 53.32 | 53.96 | 19,391 | +1.00(+1.89%) |
Apr 11, 2022 | 52.09 | 53.16 | 51.83 | 52.96 | 37,940 | +0.88(+1.69%) |
Apr 08, 2022 | 52.35 | 52.83 | 52.05 | 52.08 | 27,729 | -0.21(-0.40%) |
Apr 07, 2022 | 52.06 | 52.49 | 51.68 | 52.29 | 27,703 | +0.36(+0.69%) |
Apr 06, 2022 | 52.09 | 52.51 | 51.38 | 51.93 | 27,940 | -0.58(-1.10%) |
Apr 05, 2022 | 53.52 | 54.02 | 52.23 | 52.51 | 32,283 | -0.85(-1.59%) |
Apr 04, 2022 | 53.54 | 53.61 | 52.23 | 53.36 | 35,318 | +0.05(+0.09%) |
Apr 01, 2022 | 52.38 | 53.66 | 52.24 | 53.31 | 27,755 | +0.92(+1.76%) |
Mar 31, 2022 | 52.45 | 53.32 | 52.15 | 52.39 | 28,877 | -0.37(-0.70%) |
Mar 30, 2022 | 53.31 | 53.31 | 52.50 | 52.76 | 33,825 | -0.47(-0.88%) |
Mar 29, 2022 | 52.81 | 53.39 | 52.48 | 53.23 | 38,835 | +0.79(+1.51%) |
Mar 28, 2022 | 53.52 | 53.52 | 52.08 | 52.44 | 16,347 | -1.08(-2.02%) |
Mar 25, 2022 | 53.78 | 54.61 | 53.43 | 53.52 | 19,341 | -0.48(-0.89%) |
Mar 24, 2022 | 52.84 | 54.08 | 52.34 | 54.00 | 18,377 | +1.03(+1.94%) |
Mar 23, 2022 | 53.11 | 53.67 | 52.75 | 52.97 | 22,914 | -0.55(-1.03%) |
Mar 22, 2022 | 51.92 | 53.93 | 51.92 | 53.52 | 35,641 | +1.51(+2.90%) |
Mar 21, 2022 | 51.50 | 52.42 | 51.30 | 52.01 | 43,573 | +1.19(+2.34%) |
Mar 18, 2022 | 51.50 | 51.61 | 50.67 | 50.82 | 200,535 | -0.63(-1.22%) |
Mar 17, 2022 | 51.25 | 51.77 | 51.25 | 51.45 | 35,259 | -0.33(-0.64%) |
Mar 16, 2022 | 52.00 | 52.29 | 50.95 | 51.78 | 41,103 | +0.05(+0.10%) |
Mar 15, 2022 | 50.64 | 52.00 | 50.46 | 51.73 | 31,142 | +0.96(+1.89%) |
Mar 14, 2022 | 51.09 | 51.09 | 50.08 | 50.77 | 22,468 | +0.12(+0.24%) |
Mar 11, 2022 | 51.02 | 51.42 | 50.52 | 50.65 | 18,184 | -0.35(-0.69%) |
Mar 10, 2022 | 50.55 | 51.60 | 50.22 | 51.00 | 17,828 | -0.34(-0.66%) |
Mar 09, 2022 | 51.89 | 51.89 | 50.65 | 51.34 | 27,112 | +0.26(+0.51%) |
Mar 08, 2022 | 52.35 | 52.94 | 51.02 | 51.08 | 49,938 | -0.71(-1.37%) |
Mar 07, 2022 | 50.57 | 52.40 | 50.57 | 51.79 | 55,489 | +1.59(+3.17%) |
Mar 04, 2022 | 49.85 | 50.39 | 49.16 | 50.20 | 40,150 | +0.01(+0.02%) |
Mar 03, 2022 | 51.28 | 51.28 | 49.68 | 50.19 | 37,314 | -1.04(-2.03%) |
Mar 02, 2022 | 49.89 | 51.58 | 49.66 | 51.23 | 37,444 | +1.56(+3.14%) |
Mar 01, 2022 | 50.79 | 51.12 | 49.17 | 49.67 | 54,979 | -0.84(-1.66%) |
Feb 28, 2022 | 49.13 | 51.22 | 49.13 | 50.51 | 34,006 | +1.44(+2.93%) |
Feb 25, 2022 | 48.68 | 49.21 | 48.19 | 49.07 | 16,923 | +0.57(+1.18%) |
Feb 24, 2022 | 43.09 | 48.75 | 43.09 | 48.50 | 34,462 | +0.99(+2.08%) |
Feb 23, 2022 | 47.00 | 47.51 | 46.22 | 47.51 | 38,979 | +1.04(+2.24%) |
Feb 22, 2022 | 45.65 | 46.92 | 45.44 | 46.47 | 33,530 | +0.40(+0.87%) |
Feb 18, 2022 | 46.07 | 0 | +0.09(+0.20%) | |||
Feb 17, 2022 | 45.61 | 46.13 | 45.13 | 45.98 | 22,618 | -0.08(-0.17%) |
Feb 16, 2022 | 45.31 | 46.29 | 45.07 | 46.06 | 24,692 | +0.92(+2.04%) |
Feb 15, 2022 | 45.50 | 46.44 | 45.12 | 45.14 | 60,237 | +0.13(+0.29%) |
Feb 14, 2022 | 44.12 | 45.45 | 44.12 | 45.01 | 77,268 | +1.05(+2.39%) |
Feb 11, 2022 | 43.71 | 44.15 | 43.34 | 43.96 | 41,373 | +0.40(+0.92%) |
Feb 10, 2022 | 43.06 | 45.01 | 42.97 | 43.56 | 46,101 | -0.55(-1.25%) |
Feb 09, 2022 | 43.97 | 44.52 | 43.40 | 44.11 | 51,743 | +0.49(+1.12%) |
Feb 08, 2022 | 43.06 | 43.63 | 42.97 | 43.62 | 33,248 | +0.69(+1.61%) |
Feb 07, 2022 | 43.24 | 43.56 | 42.74 | 42.93 | 31,124 | -0.63(-1.45%) |
Feb 04, 2022 | 42.25 | 44.09 | 41.92 | 43.56 | 51,972 | +1.04(+2.45%) |
Feb 03, 2022 | 42.42 | 42.66 | 41.81 | 42.52 | 35,341 | -0.34(-0.79%) |
Feb 02, 2022 | 43.60 | 43.77 | 42.52 | 42.86 | 40,263 | -0.68(-1.56%) |
Feb 01, 2022 | 43.45 | 43.67 | 42.66 | 43.54 | 31,833 | -0.21(-0.48%) |
Jan 31, 2022 | 42.63 | 43.88 | 42.12 | 43.75 | 57,732 | +1.36(+3.21%) |
Jan 28, 2022 | 41.56 | 42.62 | 40.82 | 42.39 | 21,851 | +0.36(+0.86%) |
Jan 27, 2022 | 43.69 | 43.76 | 41.83 | 42.03 | 24,818 | -1.07(-2.48%) |
Jan 26, 2022 | 44.51 | 45.21 | 42.90 | 43.10 | 21,723 | -0.85(-1.93%) |
Jan 25, 2022 | 43.76 | 44.59 | 42.59 | 43.95 | 39,407 | -0.70(-1.57%) |
Jan 24, 2022 | 42.25 | 44.81 | 42.25 | 44.65 | 28,161 | +1.40(+3.24%) |
Jan 21, 2022 | 43.25 | 43.73 | 42.58 | 43.25 | 48,101 | +0.00(+0.00%) |
Jan 20, 2022 | 43.66 | 44.97 | 43.09 | 43.25 | 15,042 | -0.49(-1.12%) |
Jan 19, 2022 | 44.58 | 45.07 | 43.62 | 43.74 | 16,144 | -0.53(-1.20%) |
Jan 18, 2022 | 44.92 | 45.10 | 43.99 | 44.27 | 20,762 | -1.28(-2.81%) |
Jan 14, 2022 | 45.55 | 0 | -0.24(-0.52%) | |||
Jan 13, 2022 | 46.03 | 46.63 | 45.68 | 45.79 | 10,333 | +0.19(+0.42%) |
Jan 12, 2022 | 46.22 | 46.59 | 45.50 | 45.60 | 31,709 | -0.34(-0.74%) |
Jan 11, 2022 | 46.37 | 46.38 | 45.30 | 45.94 | 17,507 | -0.28(-0.61%) |
Jan 10, 2022 | 46.49 | 46.49 | 45.62 | 46.22 | 13,764 | -0.77(-1.64%) |
Jan 07, 2022 | 47.22 | 47.72 | 46.90 | 46.99 | 12,590 | -0.45(-0.95%) |
Jan 06, 2022 | 47.91 | 48.04 | 47.28 | 47.44 | 18,133 | +0.00(+0.00%) |
Jan 05, 2022 | 49.11 | 49.11 | 47.29 | 47.44 | 21,114 | -1.24(-2.55%) |
Jan 04, 2022 | 48.29 | 49.40 | 48.29 | 48.68 | 15,046 | +0.96(+2.01%) |
Jan 03, 2022 | 47.44 | 48.24 | 47.02 | 47.72 | 46,428 | +0.95(+2.03%) |
Dec 31, 2021 | 45.87 | 47.24 | 45.87 | 46.77 | 27,902 | +0.60(+1.30%) |
Dec 30, 2021 | 46.95 | 47.12 | 45.88 | 46.17 | 30,577 | -0.56(-1.20%) |
Dec 29, 2021 | 47.49 | 47.49 | 46.54 | 46.73 | 19,647 | -0.88(-1.85%) |
Dec 28, 2021 | 46.40 | 48.16 | 46.40 | 47.61 | 55,590 | +1.19(+2.56%) |
Dec 27, 2021 | 45.91 | 46.63 | 45.46 | 46.42 | 28,869 | +0.64(+1.40%) |
Dec 23, 2021 | 45.12 | 45.99 | 44.64 | 45.78 | 20,369 | +0.69(+1.53%) |
Dec 22, 2021 | 43.68 | 45.36 | 43.66 | 45.09 | 25,821 | +0.25(+0.56%) |
Dec 21, 2021 | 43.26 | 45.28 | 43.26 | 44.84 | 27,781 | +1.82(+4.23%) |
Dec 20, 2021 | 44.49 | 44.58 | 41.72 | 43.02 | 71,619 | -2.06(-4.57%) |
Dec 17, 2021 | 44.27 | 45.48 | 43.50 | 45.08 | 142,212 | +0.86(+1.94%) |
Dec 16, 2021 | 45.43 | 46.97 | 44.18 | 44.22 | 44,466 | -0.84(-1.86%) |
Dec 15, 2021 | 43.89 | 45.28 | 43.50 | 45.06 | 45,226 | +1.06(+2.41%) |
Dec 14, 2021 | 44.36 | 45.05 | 43.42 | 44.00 | 34,857 | -0.46(-1.03%) |
Dec 13, 2021 | 45.50 | 45.50 | 43.92 | 44.46 | 46,088 | -1.48(-3.22%) |
Dec 10, 2021 | 46.73 | 46.73 | 45.60 | 45.94 | 19,869 | -0.56(-1.20%) |
Dec 09, 2021 | 46.30 | 47.00 | 46.15 | 46.50 | 32,561 | -0.18(-0.39%) |
Dec 08, 2021 | 46.26 | 47.17 | 46.26 | 46.68 | 27,049 | +0.60(+1.30%) |
Dec 07, 2021 | 46.34 | 46.94 | 45.75 | 46.08 | 23,636 | +0.45(+0.99%) |
Dec 06, 2021 | 44.78 | 46.05 | 44.42 | 45.63 | 27,421 | +1.58(+3.59%) |
Dec 03, 2021 | 44.33 | 44.33 | 43.44 | 44.05 | 28,523 | +0.18(+0.41%) |
Dec 02, 2021 | 42.72 | 44.14 | 42.72 | 43.87 | 21,225 | +1.41(+3.32%) |
Dec 01, 2021 | 43.73 | 43.76 | 42.31 | 42.46 | 55,653 | -0.05(-0.12%) |
Nov 30, 2021 | 43.63 | 44.06 | 42.20 | 42.51 | 50,943 | -1.77(-4.00%) |
Nov 29, 2021 | 44.60 | 45.25 | 43.84 | 44.28 | 53,410 | +0.69(+1.58%) |
Nov 26, 2021 | 45.38 | 45.38 | 42.36 | 43.59 | 34,935 | -3.38(-7.20%) |
Nov 24, 2021 | 46.16 | 47.33 | 46.16 | 46.97 | 26,415 | +0.64(+1.38%) |
Nov 23, 2021 | 46.62 | 46.98 | 46.01 | 46.33 | 42,918 | -0.58(-1.24%) |
Nov 22, 2021 | 46.27 | 47.42 | 46.21 | 46.91 | 58,542 | +1.00(+2.18%) |
Nov 19, 2021 | 46.35 | 46.36 | 45.60 | 45.91 | 37,043 | -0.98(-2.09%) |
Nov 18, 2021 | 48.05 | 47.00 | 46.61 | 46.89 | 50,273 | -1.09(-2.27%) |
Nov 17, 2021 | 48.80 | 48.80 | 47.44 | 47.98 | 21,101 | -0.86(-1.76%) |
Nov 16, 2021 | 50.51 | 50.55 | 48.59 | 48.84 | 24,248 | -1.72(-3.40%) |
Nov 15, 2021 | 51.40 | 51.86 | 50.05 | 50.56 | 50,015 | -0.34(-0.67%) |
Nov 12, 2021 | 51.98 | 52.09 | 50.80 | 50.90 | 17,439 | -0.78(-1.51%) |
Nov 11, 2021 | 52.06 | 52.12 | 51.26 | 51.68 | 26,071 | -0.30(-0.58%) |
Nov 10, 2021 | 51.55 | 51.98 | 41,153 | +0.03(+0.06%) | ||
Nov 09, 2021 | 51.77 | 52.37 | 51.59 | 51.95 | 38,076 | -0.13(-0.25%) |
Nov 08, 2021 | 54.03 | 54.03 | 51.76 | 52.08 | 32,168 | -1.56(-2.91%) |
Nov 05, 2021 | 52.60 | 54.62 | 52.60 | 53.64 | 49,189 | +1.88(+3.63%) |
Nov 04, 2021 | 51.30 | 52.15 | 51.10 | 51.76 | 26,429 | +0.54(+1.05%) |
Nov 03, 2021 | 50.30 | 51.90 | 50.30 | 51.22 | 51,853 | +1.10(+2.19%) |
Nov 02, 2021 | 49.61 | 50.12 | 49.29 | 50.12 | 23,743 | +0.12(+0.24%) |
Nov 01, 2021 | 48.21 | 50.39 | 48.39 | 50.00 | 25,572 | +1.61(+3.33%) |
Oct 29, 2021 | 47.34 | 48.63 | 47.15 | 48.39 | 37,647 | +0.81(+1.70%) |
Oct 28, 2021 | 47.30 | 47.65 | 46.80 | 47.58 | 23,966 | +0.74(+1.58%) |
Oct 27, 2021 | 48.80 | 48.91 | 46.57 | 46.84 | 27,326 | -2.09(-4.27%) |
Oct 26, 2021 | 46.75 | 48.93 | 44,215 | +2.34(+5.02%) | ||
Oct 25, 2021 | 48.25 | 48.25 | 46.05 | 46.59 | 97,164 | -1.41(-2.94%) |
Oct 22, 2021 | 48.70 | 49.27 | 47.85 | 48.00 | 57,176 | -0.64(-1.32%) |
Oct 21, 2021 | 49.04 | 49.28 | 48.32 | 48.64 | 27,831 | -0.85(-1.72%) |
Oct 20, 2021 | 48.93 | 49.52 | 48.22 | 49.49 | 17,974 | +0.34(+0.69%) |
Oct 19, 2021 | 48.33 | 49.30 | 48.15 | 49.15 | 21,344 | +1.18(+2.46%) |
Oct 18, 2021 | 49.26 | 49.26 | 47.72 | 47.97 | 40,893 | -1.32(-2.68%) |
Oct 15, 2021 | 50.64 | 50.75 | 49.28 | 49.29 | 33,563 | -0.31(-0.63%) |
Oct 14, 2021 | 49.92 | 50.10 | 49.44 | 49.60 | 29,064 | +0.27(+0.55%) |
Oct 13, 2021 | 48.00 | 49.43 | 48.00 | 49.33 | 16,582 | -0.41(-0.82%) |
Oct 12, 2021 | 50.03 | 50.35 | 49.12 | 49.74 | 19,190 | -0.15(-0.30%) |
Oct 11, 2021 | 51.02 | 51.62 | 49.89 | 49.89 | 18,059 | -1.33(-2.60%) |
Oct 08, 2021 | 50.92 | 51.64 | 50.59 | 51.22 | 30,767 | +0.57(+1.13%) |
Oct 07, 2021 | 51.03 | 51.59 | 50.28 | 50.65 | 25,435 | +0.23(+0.46%) |
Oct 06, 2021 | 50.12 | 50.43 | 49.00 | 50.42 | 17,444 | -0.12(-0.24%) |
Oct 05, 2021 | 51.32 | 51.81 | 50.54 | 50.54 | 15,060 | -0.52(-1.02%) |
Oct 04, 2021 | 51.35 | 52.10 | 50.47 | 51.06 | 15,181 | -0.27(-0.53%) |
Oct 01, 2021 | 50.47 | 52.26 | 50.00 | 51.33 | 42,907 | +0.98(+1.95%) |
Sep 30, 2021 | 51.29 | 51.66 | 50.14 | 50.35 | 19,083 | -0.45(-0.89%) |
Sep 29, 2021 | 50.40 | 51.27 | 50.07 | 50.80 | 21,150 | +0.53(+1.05%) |
Sep 28, 2021 | 51.67 | 51.67 | 50.08 | 50.27 | 23,066 | -1.59(-3.07%) |
Sep 27, 2021 | 50.84 | 52.61 | 50.84 | 51.86 | 25,665 | +1.00(+1.97%) |
Sep 24, 2021 | 50.00 | 51.21 | 50.00 | 50.86 | 26,327 | +0.64(+1.27%) |
Sep 23, 2021 | 50.14 | 51.05 | 49.73 | 50.22 | 21,865 | +0.60(+1.21%) |
Sep 22, 2021 | 49.47 | 50.41 | 49.01 | 49.62 | 27,173 | +0.63(+1.29%) |
Sep 21, 2021 | 50.01 | 50.01 | 48.33 | 48.99 | 22,069 | -0.88(-1.76%) |
Sep 20, 2021 | 49.78 | 50.94 | 49.16 | 49.87 | 40,932 | -1.35(-2.64%) |
Sep 17, 2021 | 49.21 | 52.21 | 49.17 | 51.22 | 210,801 | +1.95(+3.96%) |
Sep 16, 2021 | 50.67 | 50.67 | 48.90 | 49.27 | 29,062 | -1.21(-2.40%) |
Sep 15, 2021 | 51.52 | 51.60 | 50.16 | 50.48 | 30,642 | -0.75(-1.46%) |
Sep 14, 2021 | 51.94 | 51.94 | 51.11 | 51.23 | 55,028 | -0.52(-1.00%) |
Sep 13, 2021 | 50.99 | 51.84 | 50.17 | 51.75 | 41,924 | +0.98(+1.93%) |
Sep 10, 2021 | 51.07 | 51.19 | 50.36 | 50.77 | 61,574 | +0.06(+0.12%) |
Sep 09, 2021 | 50.64 | 51.33 | 50.64 | 50.71 | 36,562 | -0.20(-0.39%) |
Sep 08, 2021 | 50.69 | 51.45 | 50.67 | 50.91 | 35,755 | -0.15(-0.29%) |
Sep 07, 2021 | 50.59 | 51.62 | 50.37 | 51.06 | 37,533 | +0.20(+0.39%) |
Sep 03, 2021 | 52.16 | 52.20 | 50.76 | 50.86 | 34,457 | -1.49(-2.85%) |
Sep 02, 2021 | 52.51 | 53.00 | 51.75 | 52.35 | 37,341 | -0.22(-0.42%) |
Sep 01, 2021 | 52.95 | 53.31 | 52.07 | 52.57 | 27,725 | -0.13(-0.25%) |
Aug 31, 2021 | 52.79 | 53.02 | 52.09 | 52.70 | 43,305 | -0.16(-0.30%) |
Aug 30, 2021 | 53.72 | 53.93 | 52.75 | 52.86 | 38,167 | -0.41(-0.77%) |
Aug 27, 2021 | 51.84 | 53.69 | 51.84 | 53.27 | 30,730 | +1.70(+3.30%) |
Aug 26, 2021 | 51.16 | 52.18 | 51.16 | 51.57 | 34,798 | +0.10(+0.19%) |
Aug 25, 2021 | 51.43 | 52.32 | 51.05 | 51.47 | 60,974 | -0.19(-0.37%) |
Aug 24, 2021 | 51.98 | 52.25 | 51.25 | 51.66 | 55,195 | -0.05(-0.10%) |
Aug 23, 2021 | 51.93 | 52.28 | 51.49 | 51.71 | 15,381 | +0.21(+0.41%) |
Aug 20, 2021 | 50.35 | 52.43 | 50.35 | 51.50 | 50,951 | +0.93(+1.84%) |
Aug 19, 2021 | 52.17 | 52.65 | 50.12 | 50.57 | 32,332 | -2.53(-4.76%) |
Aug 18, 2021 | 52.75 | 54.28 | 52.20 | 53.10 | 36,096 | -0.03(-0.06%) |
Aug 17, 2021 | 53.01 | 53.42 | 52.20 | 53.13 | 29,639 | -0.71(-1.32%) |
Aug 16, 2021 | 53.36 | 54.30 | 53.04 | 53.84 | 29,749 | -0.26(-0.48%) |
Aug 13, 2021 | 56.44 | 56.50 | 53.05 | 54.10 | 34,940 | -1.29(-2.33%) |
Aug 12, 2021 | 55.37 | 55.99 | 54.61 | 55.39 | 35,102 | -0.41(-0.73%) |
Aug 11, 2021 | 54.54 | 56.01 | 54.15 | 55.80 | 28,758 | +1.28(+2.35%) |
Aug 10, 2021 | 53.12 | 54.82 | 53.08 | 54.52 | 29,197 | +1.16(+2.17%) |
Aug 09, 2021 | 53.41 | 54.02 | 53.30 | 53.36 | 20,843 | -0.42(-0.78%) |
Aug 06, 2021 | 53.84 | 54.30 | 53.00 | 53.78 | 24,331 | +0.82(+1.55%) |
Aug 05, 2021 | 52.41 | 53.60 | 52.41 | 52.96 | 24,225 | +0.40(+0.76%) |
Aug 04, 2021 | 53.24 | 53.63 | 51.88 | 52.56 | 35,991 | -1.47(-2.72%) |
Aug 03, 2021 | 54.59 | 55.01 | 53.14 | 54.03 | 54,446 | -0.63(-1.15%) |
Aug 02, 2021 | 54.00 | 56.19 | 54.00 | 54.66 | 32,214 | +0.71(+1.32%) |
Jul 30, 2021 | 53.98 | 54.92 | 53.70 | 53.95 | 19,163 | -0.48(-0.88%) |
Jul 29, 2021 | 54.73 | 54.87 | 54.25 | 54.43 | 27,773 | +0.54(+1.00%) |
Jul 28, 2021 | 53.70 | 53.91 | 52.66 | 53.89 | 22,945 | +0.81(+1.53%) |
Jul 27, 2021 | 53.08 | 54.14 | 52.41 | 53.08 | 37,600 | -0.84(-1.56%) |
Jul 26, 2021 | 53.78 | 54.36 | 53.21 | 53.92 | 27,923 | +0.29(+0.54%) |
Jul 23, 2021 | 53.49 | 53.75 | 52.69 | 53.63 | 25,816 | +0.44(+0.83%) |
Jul 22, 2021 | 53.86 | 53.86 | 52.34 | 53.19 | 30,925 | -1.11(-2.04%) |
Jul 21, 2021 | 54.47 | 55.57 | 54.05 | 54.30 | 23,771 | +0.44(+0.82%) |
Jul 20, 2021 | 51.42 | 55.05 | 51.42 | 53.86 | 55,323 | +3.02(+5.94%) |
Jul 19, 2021 | 51.41 | 51.98 | 50.24 | 50.84 | 44,855 | -1.30(-2.49%) |
Jul 16, 2021 | 52.67 | 53.56 | 52.06 | 52.14 | 39,121 | +0.21(+0.40%) |
Jul 15, 2021 | 52.10 | 52.85 | 51.52 | 51.93 | 15,286 | -0.78(-1.48%) |
Jul 14, 2021 | 53.84 | 54.10 | 52.37 | 52.71 | 22,844 | -0.43(-0.81%) |
Jul 13, 2021 | 53.99 | 54.24 | 52.69 | 53.14 | 27,052 | -1.36(-2.50%) |
Jul 12, 2021 | 53.61 | 54.84 | 53.20 | 54.50 | 30,243 | +0.84(+1.57%) |
Jul 09, 2021 | 53.17 | 53.89 | 52.90 | 53.66 | 23,640 | +1.58(+3.03%) |
Jul 08, 2021 | 51.75 | 52.85 | 51.58 | 52.08 | 36,992 | -1.08(-2.03%) |
Jul 07, 2021 | 53.83 | 54.27 | 52.67 | 53.16 | 21,704 | -0.43(-0.80%) |
Jul 06, 2021 | 54.77 | 55.01 | 53.44 | 53.59 | 35,845 | -0.97(-1.78%) |
Jul 02, 2021 | 55.35 | 55.35 | 54.42 | 54.56 | 34,943 | -0.68(-1.23%) |
Jul 01, 2021 | 54.84 | 55.52 | 54.48 | 55.24 | 34,063 | +0.68(+1.25%) |
Jun 30, 2021 | 53.27 | 54.92 | 53.27 | 54.56 | 32,356 | +0.81(+1.51%) |
Jun 29, 2021 | 54.37 | 54.62 | 53.48 | 53.75 | 42,719 | +0.01(+0.02%) |
Jun 28, 2021 | 53.94 | 53.94 | 52.86 | 53.74 | 37,452 | -0.12(-0.22%) |
Jun 25, 2021 | 55.00 | 55.23 | 53.86 | 53.86 | 117,780 | -0.88(-1.61%) |
Jun 24, 2021 | 53.30 | 54.86 | 53.09 | 54.74 | 26,772 | +0.84(+1.56%) |
Jun 23, 2021 | 54.13 | 54.48 | 53.27 | 53.90 | 29,792 | -0.05(-0.09%) |
Jun 22, 2021 | 54.24 | 54.24 | 52.76 | 53.95 | 19,214 | -0.44(-0.81%) |
Jun 21, 2021 | 53.39 | 54.55 | 53.39 | 54.39 | 44,386 | +1.78(+3.38%) |
Jun 18, 2021 | 54.30 | 54.30 | 52.51 | 52.61 | 163,999 | -2.42(-4.40%) |
Jun 17, 2021 | 55.84 | 56.63 | 54.91 | 55.03 | 48,794 | -0.68(-1.22%) |
Jun 16, 2021 | 57.11 | 57.98 | 55.09 | 55.71 | 57,480 | -1.36(-2.38%) |
Jun 15, 2021 | 57.57 | 58.08 | 56.66 | 57.07 | 35,610 | -0.25(-0.44%) |
Jun 14, 2021 | 56.70 | 57.86 | 56.56 | 57.32 | 44,605 | +0.97(+1.72%) |
Jun 11, 2021 | 55.52 | 56.63 | 55.36 | 56.35 | 39,615 | +1.00(+1.81%) |
Jun 10, 2021 | 55.83 | 56.18 | 54.77 | 55.35 | 47,923 | -0.04(-0.07%) |
Jun 09, 2021 | 55.25 | 55.53 | 54.59 | 55.39 | 50,095 | -1.18(-2.09%) |
Jun 08, 2021 | 55.70 | 57.00 | 55.70 | 56.57 | 41,931 | +1.24(+2.24%) |
Jun 07, 2021 | 54.41 | 55.99 | 54.31 | 55.33 | 39,815 | +1.27(+2.35%) |
Jun 04, 2021 | 53.00 | 54.34 | 52.68 | 54.06 | 35,858 | +1.24(+2.35%) |
Jun 03, 2021 | 52.79 | 53.62 | 52.08 | 52.82 | 30,939 | -1.13(-2.09%) |
Jun 02, 2021 | 54.51 | 54.99 | 53.56 | 53.95 | 29,845 | -0.48(-0.88%) |
Jun 01, 2021 | 54.68 | 56.07 | 54.16 | 54.43 | 57,694 | +0.66(+1.23%) |
May 28, 2021 | 53.22 | 53.86 | 51.90 | 53.77 | 86,703 | +1.25(+2.38%) |
May 27, 2021 | 53.47 | 53.77 | 52.53 | 52.52 | 55,480 | +0.20(+0.38%) |
May 26, 2021 | 50.75 | 52.67 | 50.39 | 52.32 | 165,875 | +2.11(+4.20%) |
May 25, 2021 | 51.43 | 52.38 | 50.04 | 50.21 | 64,642 | -1.32(-2.56%) |
May 24, 2021 | 52.03 | 52.03 | 50.86 | 51.53 | 29,560 | -0.56(-1.08%) |
May 21, 2021 | 53.13 | 53.72 | 51.65 | 52.09 | 39,790 | -0.06(-0.12%) |
May 20, 2021 | 52.50 | 52.94 | 51.62 | 52.15 | 32,125 | -0.29(-0.55%) |
May 19, 2021 | 52.67 | 53.81 | 51.55 | 52.44 | 32,270 | -1.07(-2.00%) |
May 18, 2021 | 54.60 | 55.15 | 53.47 | 53.51 | 44,407 | -1.25(-2.28%) |
May 17, 2021 | 55.74 | 55.90 | 54.44 | 54.76 | 27,228 | -1.52(-2.70%) |
May 14, 2021 | 55.50 | 56.77 | 55.42 | 56.28 | 35,216 | +1.78(+3.27%) |
May 13, 2021 | 53.40 | 55.61 | 53.40 | 54.50 | 32,112 | +1.34(+2.52%) |
May 12, 2021 | 55.02 | 56.21 | 52.69 | 53.16 | 53,461 | -2.29(-4.13%) |
May 11, 2021 | 55.52 | 56.20 | 53.45 | 55.45 | 51,531 | -1.13(-2.00%) |
May 10, 2021 | 57.91 | 57.93 | 55.82 | 56.58 | 157,403 | -1.42(-2.45%) |
May 07, 2021 | 57.16 | 58.65 | 57.16 | 58.00 | 45,063 | +0.97(+1.70%) |
May 06, 2021 | 57.40 | 57.93 | 56.30 | 57.03 | 37,193 | -0.47(-0.82%) |
May 05, 2021 | 56.61 | 58.35 | 55.26 | 57.50 | 66,642 | -0.58(-1.00%) |
May 04, 2021 | 57.90 | 60.90 | 57.49 | 58.08 | 31,751 | -1.67(-2.79%) |