Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.30 | 58.30 | 56.55 | 56.74 | 19,690 | -1.59(-2.73%) |
Apr 28, 2022 | 58.09 | 58.36 | 57.51 | 58.33 | 15,190 | +0.75(+1.30%) |
Apr 27, 2022 | 57.75 | 58.09 | 57.32 | 57.58 | 19,843 | -0.03(-0.05%) |
Apr 26, 2022 | 58.37 | 58.65 | 57.50 | 57.61 | 16,266 | -0.82(-1.40%) |
Apr 25, 2022 | 58.26 | 58.43 | 57.38 | 58.43 | 11,738 | -0.23(-0.40%) |
Apr 22, 2022 | 59.83 | 59.83 | 58.59 | 58.66 | 15,671 | -1.25(-2.08%) |
Apr 21, 2022 | 60.29 | 60.70 | 59.83 | 59.91 | 12,429 | -0.35(-0.59%) |
Apr 20, 2022 | 59.84 | 60.47 | 59.84 | 60.26 | 60,086 | +0.67(+1.12%) |
Apr 19, 2022 | 59.21 | 59.74 | 59.21 | 59.59 | 8,631 | +0.71(+1.20%) |
Apr 18, 2022 | 59.14 | 59.22 | 58.77 | 58.89 | 12,227 | -0.12(-0.21%) |
Apr 14, 2022 | 59.29 | 59.36 | 59.01 | 59.01 | 20,433 | +0.05(+0.09%) |
Apr 13, 2022 | 58.68 | 58.96 | 58.64 | 58.96 | 8,610 | +0.18(+0.31%) |
Apr 12, 2022 | 58.93 | 59.26 | 58.72 | 58.77 | 12,882 | +0.00(+0.01%) |
Apr 11, 2022 | 59.13 | 59.30 | 58.77 | 58.77 | 15,518 | -0.48(-0.81%) |
Apr 08, 2022 | 58.98 | 59.36 | 58.80 | 59.25 | 11,561 | +0.43(+0.72%) |
Apr 07, 2022 | 58.91 | 58.97 | 58.26 | 58.82 | 12,835 | -0.03(-0.05%) |
Apr 06, 2022 | 58.17 | 58.90 | 58.17 | 58.85 | 15,520 | +0.43(+0.74%) |
Apr 05, 2022 | 58.59 | 59.07 | 58.41 | 58.41 | 7,580 | -0.22(-0.38%) |
Apr 04, 2022 | 58.57 | 58.69 | 58.13 | 58.64 | 12,687 | -0.15(-0.26%) |
Apr 01, 2022 | 58.49 | 58.79 | 58.16 | 58.79 | 14,445 | +0.27(+0.46%) |
Mar 31, 2022 | 58.86 | 59.12 | 58.52 | 58.52 | 10,550 | -0.41(-0.70%) |
Mar 30, 2022 | 59.34 | 59.34 | 58.79 | 58.93 | 32,889 | -0.16(-0.27%) |
Mar 29, 2022 | 58.92 | 59.09 | 58.58 | 59.09 | 16,040 | +0.69(+1.17%) |
Mar 28, 2022 | 58.54 | 58.54 | 58.03 | 58.40 | 8,964 | -0.05(-0.09%) |
Mar 25, 2022 | 58.03 | 58.57 | 58.02 | 58.45 | 16,080 | +0.68(+1.17%) |
Mar 24, 2022 | 57.49 | 57.83 | 57.42 | 57.78 | 10,604 | +0.31(+0.54%) |
Mar 23, 2022 | 57.63 | 57.72 | 57.36 | 57.47 | 19,276 | -0.19(-0.33%) |
Mar 22, 2022 | 57.86 | 57.86 | 57.39 | 57.66 | 13,442 | +0.26(+0.44%) |
Mar 21, 2022 | 57.49 | 57.57 | 57.19 | 57.40 | 10,677 | +0.26(+0.45%) |
Mar 18, 2022 | 57.14 | 57.16 | 56.63 | 57.14 | 16,353 | -0.02(-0.04%) |
Mar 17, 2022 | 56.83 | 57.23 | 56.66 | 57.16 | 13,970 | +0.48(+0.85%) |
Mar 16, 2022 | 56.60 | 56.68 | 55.93 | 56.68 | 11,393 | +0.32(+0.56%) |
Mar 15, 2022 | 56.04 | 56.42 | 55.93 | 56.36 | 119,231 | +0.54(+0.96%) |
Mar 14, 2022 | 56.09 | 56.29 | 55.65 | 55.83 | 10,271 | +0.03(+0.05%) |
Mar 11, 2022 | 56.23 | 56.39 | 55.80 | 55.80 | 13,782 | -0.23(-0.40%) |
Mar 10, 2022 | 55.53 | 56.07 | 55.53 | 56.02 | 41,492 | -0.08(-0.15%) |
Mar 09, 2022 | 56.38 | 56.58 | 56.11 | 56.11 | 27,909 | +0.44(+0.80%) |
Mar 08, 2022 | 56.61 | 56.67 | 55.63 | 55.66 | 10,721 | -0.59(-1.05%) |
Mar 07, 2022 | 56.77 | 56.84 | 56.19 | 56.25 | 10,498 | -0.76(-1.33%) |
Mar 04, 2022 | 56.68 | 57.01 | 56.35 | 57.01 | 36,939 | +0.03(+0.06%) |
Mar 03, 2022 | 57.00 | 57.11 | 56.63 | 56.98 | 17,296 | +0.28(+0.50%) |
Mar 02, 2022 | 55.88 | 56.88 | 55.82 | 56.70 | 10,096 | +1.30(+2.35%) |
Mar 01, 2022 | 56.30 | 56.30 | 55.07 | 55.40 | 13,750 | -1.01(-1.79%) |
Feb 28, 2022 | 55.99 | 56.41 | 55.82 | 56.41 | 15,550 | -0.19(-0.34%) |
Feb 25, 2022 | 55.00 | 56.65 | 55.84 | 56.60 | 12,697 | +1.77(+3.23%) |
Feb 24, 2022 | 54.20 | 54.83 | 53.76 | 54.83 | 201,231 | -0.46(-0.83%) |
Feb 23, 2022 | 56.39 | 56.39 | 55.29 | 55.29 | 13,054 | -0.75(-1.33%) |
Feb 22, 2022 | 56.48 | 56.48 | 55.69 | 56.03 | 11,219 | -0.24(-0.43%) |
Feb 18, 2022 | 56.27 | 0 | -0.09(-0.16%) | |||
Feb 17, 2022 | 56.59 | 56.64 | 56.30 | 56.36 | 7,419 | -0.35(-0.61%) |
Feb 16, 2022 | 56.35 | 56.90 | 56.35 | 56.71 | 17,110 | +0.21(+0.37%) |
Feb 15, 2022 | 56.30 | 56.77 | 56.30 | 56.50 | 10,724 | +0.36(+0.64%) |
Feb 14, 2022 | 56.75 | 56.75 | 55.69 | 56.14 | 7,112 | -0.52(-0.93%) |
Feb 11, 2022 | 56.70 | 57.16 | 56.45 | 56.67 | 11,847 | -0.06(-0.11%) |
Feb 10, 2022 | 57.33 | 57.65 | 56.56 | 56.73 | 17,427 | -0.82(-1.43%) |
Feb 09, 2022 | 57.60 | 57.68 | 57.53 | 57.55 | 19,044 | +0.31(+0.54%) |
Feb 08, 2022 | 57.03 | 57.33 | 57.03 | 57.24 | 63,750 | +0.09(+0.15%) |
Feb 07, 2022 | 56.69 | 57.15 | 56.53 | 57.15 | 10,849 | +0.26(+0.45%) |
Feb 04, 2022 | 56.90 | 57.20 | 56.48 | 56.90 | 20,275 | -0.14(-0.24%) |
Feb 03, 2022 | 57.21 | 57.03 | 57.03 | 31,268 | -0.37(-0.64%) | |
Feb 02, 2022 | 56.84 | 57.47 | 56.80 | 57.40 | 31,993 | +0.56(+0.99%) |
Feb 01, 2022 | 56.89 | 56.94 | 56.40 | 56.84 | 41,753 | +0.67(+1.20%) |
Jan 28, 2022 | 55.81 | 56.17 | 55.38 | 56.17 | 39,843 | +0.34(+0.61%) |
Jan 27, 2022 | 55.87 | 56.79 | 55.59 | 55.83 | 10,161 | +0.19(+0.33%) |
Jan 26, 2022 | 55.95 | 56.32 | 55.16 | 55.64 | 13,178 | +0.01(+0.02%) |
Jan 25, 2022 | 55.21 | 55.74 | 54.89 | 55.63 | 16,887 | +0.01(+0.02%) |
Jan 24, 2022 | 55.33 | 55.68 | 53.71 | 55.62 | 50,263 | -0.16(-0.29%) |
Jan 21, 2022 | 56.15 | 56.29 | 55.61 | 55.79 | 14,846 | -0.47(-0.84%) |
Jan 20, 2022 | 56.90 | 57.25 | 56.18 | 56.26 | 13,152 | -0.63(-1.10%) |
Jan 19, 2022 | 57.39 | 57.40 | 56.89 | 56.89 | 19,836 | -0.54(-0.93%) |
Jan 18, 2022 | 57.98 | 57.98 | 57.10 | 57.42 | 36,238 | -0.55(-0.95%) |
Jan 14, 2022 | 57.97 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 57.85 | 58.21 | 57.79 | 57.96 | 36,968 | +0.16(+0.27%) |
Jan 12, 2022 | 57.83 | 57.83 | 57.52 | 57.80 | 47,430 | +0.16(+0.28%) |
Jan 11, 2022 | 57.42 | 57.64 | 57.10 | 57.64 | 35,113 | +0.28(+0.49%) |
Jan 10, 2022 | 57.33 | 57.41 | 57.23 | 57.36 | 6,259 | -0.40(-0.69%) |
Jan 07, 2022 | 57.07 | 57.86 | 57.07 | 57.76 | 11,940 | +0.59(+1.02%) |
Jan 06, 2022 | 57.23 | 57.38 | 56.93 | 57.17 | 8,959 | +0.16(+0.28%) |
Jan 05, 2022 | 57.20 | 57.62 | 57.01 | 57.01 | 23,589 | -0.14(-0.25%) |
Jan 04, 2022 | 57.09 | 57.34 | 57.09 | 57.15 | 4,334 | +0.75(+1.32%) |
Jan 03, 2022 | 56.25 | 56.41 | 56.10 | 56.41 | 76,494 | +0.03(+0.05%) |
Dec 31, 2021 | 56.27 | 56.38 | 56.15 | 56.38 | 4,031 | +0.17(+0.31%) |
Dec 30, 2021 | 56.22 | 56.46 | 56.21 | 56.21 | 7,719 | -0.10(-0.17%) |
Dec 29, 2021 | 56.20 | 56.30 | 56.16 | 56.30 | 103,860 | +0.20(+0.37%) |
Dec 28, 2021 | 55.67 | 56.15 | 55.67 | 56.10 | 4,840 | +0.40(+0.73%) |
Dec 27, 2021 | 55.25 | 55.69 | 55.22 | 55.69 | 5,200 | +0.23(+0.42%) |
Dec 23, 2021 | 55.05 | 55.46 | 55.05 | 55.46 | 10,713 | +0.51(+0.93%) |
Dec 22, 2021 | 54.63 | 54.95 | 54.63 | 54.95 | 2,432 | +0.27(+0.50%) |
Dec 21, 2021 | 54.74 | 54.91 | 54.62 | 54.68 | 7,830 | +0.35(+0.64%) |
Dec 20, 2021 | 54.36 | 54.36 | 53.82 | 54.33 | 19,574 | -0.85(-1.54%) |
Dec 17, 2021 | 55.33 | 55.38 | 55.07 | 55.18 | 5,684 | -0.52(-0.93%) |
Dec 16, 2021 | 55.41 | 55.91 | 55.41 | 55.69 | 9,848 | +0.65(+1.17%) |
Dec 15, 2021 | 54.47 | 55.10 | 54.47 | 55.05 | 12,164 | +0.49(+0.89%) |
Dec 14, 2021 | 54.27 | 54.69 | 54.27 | 54.56 | 5,021 | +0.01(+0.01%) |
Dec 13, 2021 | 54.46 | 54.65 | 54.35 | 54.56 | 3,446 | +0.04(+0.07%) |
Dec 10, 2021 | 54.45 | 54.53 | 54.43 | 54.52 | 4,064 | +0.18(+0.34%) |
Dec 09, 2021 | 54.13 | 54.46 | 54.13 | 54.33 | 2,736 | -0.16(-0.29%) |
Dec 08, 2021 | 54.40 | 54.69 | 54.28 | 54.49 | 5,004 | +0.14(+0.25%) |
Dec 07, 2021 | 54.18 | 54.62 | 54.18 | 54.35 | 4,332 | +0.32(+0.59%) |
Dec 06, 2021 | 53.61 | 54.33 | 53.61 | 54.03 | 4,907 | +0.69(+1.29%) |
Dec 03, 2021 | 53.34 | 53.34 | 53.01 | 53.34 | 6,557 | +0.11(+0.20%) |
Dec 02, 2021 | 52.21 | 53.38 | 52.21 | 53.23 | 8,393 | +0.95(+1.82%) |
Dec 01, 2021 | 52.99 | 53.59 | 52.28 | 52.28 | 12,973 | -0.21(-0.39%) |
Nov 30, 2021 | 53.59 | 53.59 | 52.49 | 52.49 | 8,488 | -1.60(-2.96%) |
Nov 29, 2021 | 54.15 | 54.15 | 53.65 | 54.08 | 5,373 | +0.31(+0.59%) |
Nov 26, 2021 | 53.51 | 53.82 | 53.51 | 53.77 | 1,769 | -0.96(-1.75%) |
Nov 24, 2021 | 54.74 | 54.79 | 54.65 | 54.73 | 6,872 | -0.12(-0.23%) |
Nov 23, 2021 | 54.30 | 54.85 | 54.30 | 54.85 | 13,398 | +0.53(+0.98%) |
Nov 22, 2021 | 53.91 | 54.64 | 53.91 | 54.32 | 17,438 | +0.55(+1.02%) |
Nov 19, 2021 | 54.03 | 54.03 | 53.76 | 53.77 | 7,425 | -0.28(-0.51%) |
Nov 18, 2021 | 54.40 | 54.05 | 54.05 | 54.05 | 2,179 | -0.45(-0.82%) |
Nov 17, 2021 | 54.59 | 54.59 | 54.36 | 54.50 | 6,748 | -0.10(-0.18%) |
Nov 16, 2021 | 54.96 | 55.00 | 54.60 | 54.60 | 9,016 | -0.16(-0.28%) |
Nov 15, 2021 | 54.61 | 54.86 | 54.61 | 54.75 | 5,443 | +0.24(+0.44%) |
Nov 12, 2021 | 54.57 | 54.63 | 54.37 | 54.52 | 16,322 | -0.01(-0.03%) |
Nov 11, 2021 | 54.47 | 54.55 | 54.40 | 54.53 | 3,982 | +0.29(+0.54%) |
Nov 09, 2021 | 54.10 | 54.33 | 54.07 | 54.24 | 12,128 | +0.05(+0.10%) |
Nov 08, 2021 | 54.46 | 54.46 | 54.12 | 54.19 | 4,342 | -0.25(-0.47%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.43 | 54.44 | 1,667 | +0.46(+0.85%) |
Nov 04, 2021 | 54.38 | 54.38 | 53.98 | 53.98 | 4,026 | -0.39(-0.72%) |
Nov 03, 2021 | 53.96 | 54.46 | 53.96 | 54.38 | 11,399 | +0.27(+0.49%) |
Nov 02, 2021 | 54.03 | 54.13 | 53.85 | 54.11 | 8,785 | +0.20(+0.37%) |
Nov 01, 2021 | 53.71 | 53.94 | 53.53 | 53.91 | 4,734 | +0.38(+0.72%) |
Oct 29, 2021 | 53.82 | 53.89 | 53.45 | 53.53 | 6,141 | -0.18(-0.33%) |
Oct 28, 2021 | 53.53 | 53.72 | 53.46 | 53.70 | 7,588 | +0.36(+0.67%) |
Oct 27, 2021 | 54.07 | 53.94 | 53.35 | 53.35 | 5,729 | -0.83(-1.53%) |
Oct 26, 2021 | 54.19 | 54.22 | 54.12 | 54.18 | 4,985 | +0.06(+0.10%) |
Oct 25, 2021 | 54.24 | 54.24 | 54.12 | 54.12 | 1,812 | -0.06(-0.11%) |
Oct 22, 2021 | 53.95 | 54.26 | 53.95 | 54.18 | 4,041 | +0.19(+0.35%) |
Oct 21, 2021 | 54.09 | 54.09 | 53.86 | 53.99 | 2,952 | -0.16(-0.29%) |
Oct 20, 2021 | 53.58 | 54.18 | 53.58 | 54.15 | 8,952 | +0.66(+1.23%) |
Oct 19, 2021 | 53.34 | 53.49 | 53.23 | 53.49 | 3,860 | +0.36(+0.67%) |
Oct 18, 2021 | 53.20 | 53.26 | 53.09 | 53.13 | 6,924 | -0.24(-0.44%) |
Oct 15, 2021 | 53.43 | 53.62 | 53.37 | 53.37 | 21,015 | +0.05(+0.10%) |
Oct 14, 2021 | 52.91 | 53.40 | 52.90 | 53.31 | 6,158 | +0.84(+1.60%) |
Oct 13, 2021 | 52.38 | 52.61 | 51.98 | 52.47 | 4,084 | -0.04(-0.08%) |
Oct 12, 2021 | 52.47 | 52.69 | 52.47 | 52.51 | 3,691 | -0.16(-0.30%) |
Oct 11, 2021 | 52.82 | 53.00 | 52.59 | 52.67 | 1,843 | -0.10(-0.18%) |
Oct 08, 2021 | 52.79 | 53.84 | 52.75 | 52.77 | 7,735 | +0.02(+0.03%) |
Oct 07, 2021 | 53.11 | 53.15 | 52.75 | 52.75 | 7,179 | +0.21(+0.40%) |
Oct 06, 2021 | 52.08 | 52.55 | 51.73 | 52.55 | 5,769 | +0.02(+0.03%) |
Oct 05, 2021 | 52.25 | 52.58 | 52.25 | 52.53 | 7,957 | +0.51(+0.99%) |
Oct 04, 2021 | 51.99 | 52.44 | 51.98 | 52.01 | 9,259 | -0.19(-0.36%) |
Oct 01, 2021 | 51.88 | 52.23 | 51.48 | 52.20 | 8,355 | +0.28(+0.55%) |
Sep 30, 2021 | 52.54 | 52.54 | 51.71 | 51.92 | 4,124 | -0.61(-1.17%) |
Sep 29, 2021 | 52.22 | 52.53 | 52.22 | 52.53 | 4,674 | +0.44(+0.84%) |
Sep 28, 2021 | 52.47 | 52.57 | 52.06 | 52.09 | 3,329 | -0.43(-0.82%) |
Sep 27, 2021 | 52.32 | 52.83 | 52.32 | 52.52 | 2,788 | +0.35(+0.66%) |
Sep 24, 2021 | 52.04 | 52.34 | 52.04 | 52.17 | 2,841 | +0.02(+0.04%) |
Sep 23, 2021 | 52.22 | 52.38 | 52.12 | 52.15 | 16,404 | +0.63(+1.23%) |
Sep 22, 2021 | 51.66 | 51.78 | 51.50 | 51.52 | 2,804 | +0.40(+0.77%) |
Sep 21, 2021 | 51.65 | 51.65 | 51.12 | 51.12 | 5,576 | -0.04(-0.08%) |
Sep 20, 2021 | 51.35 | 51.35 | 50.81 | 51.16 | 10,587 | -1.08(-2.07%) |
Sep 17, 2021 | 52.51 | 52.51 | 52.24 | 52.24 | 4,397 | -0.34(-0.65%) |
Sep 16, 2021 | 52.97 | 52.97 | 52.59 | 52.59 | 18,432 | -0.33(-0.63%) |
Sep 15, 2021 | 52.64 | 53.00 | 52.64 | 52.92 | 7,324 | +0.61(+1.17%) |
Sep 14, 2021 | 53.02 | 53.02 | 52.27 | 52.31 | 6,216 | -0.41(-0.78%) |
Sep 13, 2021 | 52.82 | 52.94 | 52.58 | 52.72 | 4,261 | +0.08(+0.14%) |
Sep 10, 2021 | 52.97 | 52.97 | 52.55 | 52.64 | 4,553 | -0.34(-0.65%) |
Sep 09, 2021 | 52.95 | 53.20 | 52.94 | 52.98 | 2,814 | -0.11(-0.21%) |
Sep 08, 2021 | 52.78 | 53.10 | 52.78 | 53.10 | 4,850 | +0.26(+0.49%) |
Sep 07, 2021 | 53.18 | 53.24 | 52.82 | 52.84 | 11,772 | -0.70(-1.31%) |
Sep 03, 2021 | 53.48 | 53.54 | 53.46 | 53.54 | 2,670 | +0.05(+0.10%) |
Sep 02, 2021 | 53.49 | 53.60 | 53.48 | 53.48 | 4,849 | +0.17(+0.32%) |
Sep 01, 2021 | 53.40 | 53.40 | 53.10 | 53.32 | 6,264 | +0.11(+0.21%) |
Aug 31, 2021 | 53.20 | 53.34 | 53.20 | 53.21 | 3,881 | -0.08(-0.15%) |
Aug 30, 2021 | 53.17 | 53.33 | 53.16 | 53.28 | 3,988 | +0.01(+0.02%) |
Aug 27, 2021 | 53.04 | 53.33 | 53.04 | 53.28 | 5,596 | +0.35(+0.65%) |
Aug 26, 2021 | 53.25 | 53.25 | 52.89 | 52.93 | 13,279 | -0.30(-0.56%) |
Aug 25, 2021 | 52.90 | 53.28 | 52.82 | 53.23 | 3,565 | +0.24(+0.45%) |
Aug 24, 2021 | 53.17 | 53.17 | 52.89 | 52.99 | 4,232 | -0.07(-0.13%) |
Aug 23, 2021 | 53.05 | 53.16 | 53.05 | 53.06 | 3,642 | +0.15(+0.29%) |
Aug 20, 2021 | 52.67 | 52.99 | 52.67 | 52.91 | 15,697 | +0.37(+0.71%) |
Aug 19, 2021 | 52.36 | 52.79 | 52.36 | 52.54 | 6,303 | -0.68(-1.28%) |
Aug 18, 2021 | 53.37 | 53.37 | 53.08 | 53.22 | 3,305 | +0.18(+0.34%) |
Aug 17, 2021 | 53.36 | 53.43 | 53.01 | 53.04 | 5,101 | -0.57(-1.07%) |
Aug 16, 2021 | 53.37 | 53.61 | 53.37 | 53.61 | 31,237 | +0.14(+0.27%) |
Aug 13, 2021 | 53.28 | 53.52 | 53.28 | 53.47 | 3,078 | +0.16(+0.30%) |
Aug 12, 2021 | 53.37 | 53.37 | 53.05 | 53.31 | 7,773 | +0.12(+0.23%) |
Aug 11, 2021 | 53.06 | 53.23 | 52.90 | 53.19 | 6,513 | +0.36(+0.68%) |
Aug 10, 2021 | 52.46 | 52.91 | 52.46 | 52.83 | 5,831 | +0.31(+0.59%) |
Aug 09, 2021 | 52.30 | 52.52 | 52.27 | 52.52 | 7,795 | +0.12(+0.23%) |
Aug 06, 2021 | 52.33 | 52.55 | 52.33 | 52.40 | 18,068 | +0.31(+0.59%) |
Aug 05, 2021 | 51.83 | 52.09 | 51.83 | 52.09 | 7,278 | +0.27(+0.53%) |
Aug 04, 2021 | 52.10 | 52.13 | 51.79 | 51.82 | 4,683 | -0.54(-1.02%) |
Aug 03, 2021 | 52.16 | 52.46 | 52.00 | 52.35 | 3,629 | +0.42(+0.80%) |
Aug 02, 2021 | 52.04 | 52.38 | 51.93 | 51.93 | 3,763 | -0.04(-0.07%) |
Jul 30, 2021 | 52.42 | 52.46 | 51.97 | 51.97 | 4,104 | -0.29(-0.56%) |
Jul 29, 2021 | 52.14 | 52.39 | 52.13 | 52.26 | 5,554 | +0.32(+0.61%) |
Jul 28, 2021 | 52.19 | 52.19 | 51.75 | 51.94 | 4,646 | -0.11(-0.21%) |
Jul 27, 2021 | 51.77 | 52.08 | 51.52 | 52.05 | 9,623 | +0.20(+0.39%) |
Jul 26, 2021 | 51.82 | 51.85 | 51.68 | 51.85 | 5,182 | +0.22(+0.44%) |
Jul 23, 2021 | 51.44 | 51.63 | 51.17 | 51.63 | 7,127 | +0.45(+0.87%) |
Jul 22, 2021 | 51.29 | 51.39 | 51.03 | 51.18 | 7,693 | -0.13(-0.25%) |
Jul 21, 2021 | 51.23 | 51.51 | 51.23 | 51.31 | 5,695 | +0.14(+0.28%) |
Jul 20, 2021 | 50.75 | 51.40 | 50.75 | 51.17 | 6,534 | +0.58(+1.15%) |
Jul 19, 2021 | 50.99 | 50.99 | 50.17 | 50.58 | 17,897 | -0.92(-1.79%) |
Jul 16, 2021 | 51.95 | 51.95 | 51.48 | 51.51 | 5,857 | -0.19(-0.37%) |
Jul 15, 2021 | 51.36 | 51.70 | 51.19 | 51.70 | 1,257 | +0.16(+0.32%) |
Jul 14, 2021 | 51.40 | 51.60 | 51.40 | 51.53 | 6,385 | +0.21(+0.41%) |
Jul 13, 2021 | 51.74 | 51.77 | 51.33 | 51.33 | 4,023 | -0.52(-1.00%) |
Jul 12, 2021 | 51.58 | 51.89 | 51.55 | 51.84 | 5,538 | +0.07(+0.13%) |
Jul 09, 2021 | 51.50 | 51.78 | 51.50 | 51.78 | 1,924 | +0.70(+1.38%) |
Jul 08, 2021 | 50.88 | 51.32 | 50.88 | 51.07 | 5,601 | -0.54(-1.05%) |
Jul 07, 2021 | 51.13 | 51.61 | 51.13 | 51.61 | 2,623 | +0.33(+0.64%) |
Jul 06, 2021 | 51.62 | 51.62 | 50.88 | 51.29 | 3,858 | -0.50(-0.96%) |
Jul 02, 2021 | 51.70 | 51.80 | 51.70 | 51.79 | 3,268 | +0.10(+0.19%) |
Jul 01, 2021 | 51.33 | 51.79 | 51.33 | 51.69 | 3,614 | +0.37(+0.72%) |
Jun 30, 2021 | 51.02 | 51.32 | 51.02 | 51.32 | 5,220 | +0.20(+0.39%) |
Jun 29, 2021 | 51.41 | 51.57 | 51.12 | 51.12 | 6,823 | -0.30(-0.58%) |
Jun 28, 2021 | 51.59 | 51.59 | 51.35 | 51.41 | 4,504 | -0.17(-0.33%) |
Jun 25, 2021 | 51.11 | 51.59 | 51.11 | 51.59 | 6,135 | +0.37(+0.73%) |
Jun 24, 2021 | 50.90 | 51.22 | 50.90 | 51.22 | 6,835 | +0.42(+0.82%) |
Jun 23, 2021 | 50.96 | 51.04 | 50.80 | 50.80 | 7,650 | -0.23(-0.44%) |
Jun 22, 2021 | 51.05 | 51.26 | 50.94 | 51.03 | 5,011 | -0.12(-0.23%) |
Jun 21, 2021 | 50.55 | 51.17 | 50.55 | 51.14 | 3,597 | +0.59(+1.16%) |
Jun 18, 2021 | 50.65 | 50.82 | 50.46 | 50.55 | 4,749 | -0.88(-1.72%) |
Jun 17, 2021 | 51.89 | 51.89 | 51.30 | 51.44 | 5,769 | -0.74(-1.43%) |
Jun 16, 2021 | 52.45 | 52.49 | 52.09 | 52.18 | 3,890 | -0.42(-0.79%) |
Jun 15, 2021 | 52.53 | 52.73 | 52.34 | 52.60 | 7,356 | +0.15(+0.28%) |
Jun 14, 2021 | 52.86 | 52.86 | 52.28 | 52.45 | 5,778 | -0.35(-0.67%) |
Jun 11, 2021 | 53.04 | 53.04 | 52.62 | 52.80 | 12,020 | -0.05(-0.10%) |
Jun 10, 2021 | 53.10 | 53.10 | 52.75 | 52.86 | 2,963 | +0.08(+0.15%) |
Jun 09, 2021 | 52.97 | 52.97 | 52.77 | 52.77 | 27,918 | -0.16(-0.30%) |
Jun 08, 2021 | 52.91 | 52.93 | 52.68 | 52.93 | 4,877 | -0.01(-0.02%) |
Jun 07, 2021 | 53.04 | 53.21 | 52.94 | 52.94 | 3,167 | -0.14(-0.26%) |
Jun 04, 2021 | 53.12 | 53.12 | 52.94 | 53.08 | 7,002 | +0.14(+0.26%) |
Jun 03, 2021 | 52.40 | 52.94 | 52.40 | 52.94 | 4,936 | +0.32(+0.61%) |
Jun 02, 2021 | 52.50 | 52.78 | 52.47 | 52.62 | 8,183 | +0.05(+0.10%) |
Jun 01, 2021 | 52.67 | 52.73 | 52.39 | 52.57 | 8,318 | +0.06(+0.12%) |
May 28, 2021 | 52.44 | 52.58 | 52.42 | 52.50 | 4,485 | +0.12(+0.23%) |
May 27, 2021 | 52.63 | 52.67 | 52.38 | 52.38 | 4,708 | +0.01(+0.03%) |
May 26, 2021 | 52.39 | 52.42 | 52.14 | 52.37 | 10,885 | +0.14(+0.26%) |
May 25, 2021 | 52.85 | 52.85 | 52.23 | 52.23 | 10,021 | -0.75(-1.42%) |
May 24, 2021 | 53.05 | 53.05 | 52.82 | 52.98 | 4,772 | +0.16(+0.31%) |
May 21, 2021 | 52.75 | 52.92 | 52.57 | 52.82 | 7,544 | +0.30(+0.57%) |
May 20, 2021 | 52.36 | 52.61 | 52.34 | 52.52 | 21,895 | +0.15(+0.29%) |
May 19, 2021 | 52.03 | 52.37 | 51.74 | 52.37 | 13,936 | -0.44(-0.84%) |
May 18, 2021 | 52.81 | 52.97 | 52.75 | 52.81 | 15,588 | -0.15(-0.29%) |
May 17, 2021 | 52.96 | 53.13 | 52.79 | 52.96 | 14,449 | -0.06(-0.12%) |
May 14, 2021 | 52.70 | 53.07 | 52.70 | 53.03 | 10,445 | +0.50(+0.95%) |
May 13, 2021 | 52.13 | 52.72 | 52.08 | 52.53 | 33,780 | +0.92(+1.79%) |
May 12, 2021 | 52.56 | 52.57 | 51.58 | 51.60 | 5,943 | -0.95(-1.81%) |
May 11, 2021 | 52.92 | 52.92 | 52.36 | 52.56 | 27,654 | -0.57(-1.07%) |
May 10, 2021 | 52.99 | 53.58 | 52.99 | 53.13 | 6,080 | +0.33(+0.63%) |
May 07, 2021 | 52.30 | 52.88 | 52.30 | 52.79 | 5,368 | +0.17(+0.33%) |
May 06, 2021 | 52.18 | 52.62 | 51.95 | 52.62 | 14,196 | +0.60(+1.15%) |
May 05, 2021 | 51.94 | 52.05 | 51.74 | 52.03 | 4,628 | +0.17(+0.33%) |
May 04, 2021 | 51.56 | 51.85 | 51.56 | 51.85 | 14,682 | +0.13(+0.26%) |