Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.91 | 40.38 | 39.22 | 39.45 | 527,175 | -0.43(-1.08%) |
Apr 28, 2022 | 39.19 | 40.08 | 38.20 | 39.88 | 480,251 | +1.23(+3.18%) |
Apr 27, 2022 | 38.37 | 39.27 | 38.10 | 38.65 | 460,005 | +0.14(+0.36%) |
Apr 26, 2022 | 40.09 | 40.09 | 38.41 | 38.51 | 357,444 | -2.14(-5.26%) |
Apr 25, 2022 | 40.38 | 40.74 | 39.67 | 40.65 | 381,560 | -0.29(-0.71%) |
Apr 22, 2022 | 41.96 | 42.02 | 40.73 | 40.94 | 458,001 | -1.24(-2.94%) |
Apr 21, 2022 | 43.87 | 44.00 | 42.09 | 42.18 | 313,897 | -1.17(-2.70%) |
Apr 20, 2022 | 43.95 | 44.09 | 43.00 | 43.35 | 231,983 | -0.04(-0.09%) |
Apr 19, 2022 | 42.13 | 43.57 | 41.81 | 43.39 | 411,992 | +1.22(+2.89%) |
Apr 18, 2022 | 42.58 | 42.58 | 41.51 | 42.17 | 257,496 | -0.69(-1.61%) |
Apr 14, 2022 | 42.78 | 43.45 | 42.40 | 42.86 | 447,259 | +0.18(+0.42%) |
Apr 13, 2022 | 41.76 | 42.93 | 41.51 | 42.68 | 400,849 | +0.67(+1.59%) |
Apr 12, 2022 | 42.63 | 43.55 | 41.96 | 42.01 | 371,086 | -0.80(-1.87%) |
Apr 11, 2022 | 42.82 | 43.55 | 42.36 | 42.81 | 393,569 | -0.19(-0.44%) |
Apr 08, 2022 | 42.57 | 43.41 | 42.28 | 43.00 | 355,248 | +0.35(+0.82%) |
Apr 07, 2022 | 43.10 | 43.24 | 42.15 | 42.65 | 342,993 | -0.75(-1.73%) |
Apr 06, 2022 | 44.14 | 44.61 | 42.24 | 43.40 | 374,067 | -1.40(-3.12%) |
Apr 05, 2022 | 45.10 | 45.69 | 44.37 | 44.80 | 379,117 | -0.80(-1.75%) |
Apr 04, 2022 | 45.88 | 46.52 | 45.47 | 45.60 | 240,096 | -0.42(-0.91%) |
Apr 01, 2022 | 45.91 | 46.63 | 45.60 | 46.02 | 290,594 | +0.28(+0.61%) |
Mar 31, 2022 | 46.62 | 46.99 | 45.68 | 45.74 | 348,257 | -1.21(-2.58%) |
Mar 30, 2022 | 46.93 | 48.07 | 46.70 | 46.95 | 409,975 | -0.17(-0.36%) |
Mar 29, 2022 | 46.22 | 47.23 | 45.91 | 47.12 | 412,448 | +1.79(+3.95%) |
Mar 28, 2022 | 46.77 | 46.94 | 45.19 | 45.33 | 291,095 | -1.05(-2.26%) |
Mar 25, 2022 | 46.38 | 47.27 | 46.03 | 46.38 | 267,993 | -0.23(-0.49%) |
Mar 24, 2022 | 46.18 | 46.95 | 45.71 | 46.61 | 187,968 | +0.45(+0.97%) |
Mar 23, 2022 | 46.67 | 46.78 | 45.90 | 46.16 | 282,519 | -0.97(-2.06%) |
Mar 22, 2022 | 46.83 | 47.80 | 46.18 | 47.13 | 343,609 | +0.63(+1.35%) |
Mar 21, 2022 | 43.98 | 47.87 | 43.98 | 46.50 | 492,623 | -0.08(-0.17%) |
Mar 18, 2022 | 46.36 | 47.14 | 45.93 | 46.58 | 1,366,876 | +0.33(+0.71%) |
Mar 17, 2022 | 46.11 | 46.87 | 45.64 | 46.25 | 400,003 | -0.10(-0.22%) |
Mar 16, 2022 | 44.81 | 47.01 | 44.74 | 46.35 | 608,735 | +2.26(+5.13%) |
Mar 15, 2022 | 42.16 | 44.34 | 42.16 | 44.09 | 306,852 | +0.44(+1.01%) |
Mar 14, 2022 | 44.65 | 45.49 | 43.43 | 43.65 | 303,693 | -0.62(-1.40%) |
Mar 11, 2022 | 45.11 | 45.44 | 44.19 | 44.27 | 217,571 | -0.36(-0.81%) |
Mar 10, 2022 | 44.10 | 44.79 | 43.32 | 44.63 | 250,560 | -0.46(-1.02%) |
Mar 09, 2022 | 44.18 | 45.83 | 44.18 | 45.09 | 361,915 | +2.01(+4.67%) |
Mar 08, 2022 | 43.18 | 44.66 | 42.19 | 43.08 | 571,393 | +0.01(+0.02%) |
Mar 07, 2022 | 45.29 | 45.91 | 42.89 | 43.07 | 518,616 | -2.44(-5.36%) |
Mar 04, 2022 | 46.91 | 47.27 | 44.74 | 45.51 | 469,979 | -1.90(-4.01%) |
Mar 03, 2022 | 48.58 | 48.99 | 47.05 | 47.41 | 360,212 | -0.90(-1.86%) |
Mar 02, 2022 | 48.23 | 48.95 | 47.71 | 48.31 | 462,880 | +0.71(+1.49%) |
Mar 01, 2022 | 49.78 | 50.48 | 47.34 | 47.60 | 589,803 | -2.44(-4.88%) |
Feb 28, 2022 | 50.53 | 51.24 | 49.84 | 50.04 | 406,847 | -1.26(-2.46%) |
Feb 25, 2022 | 51.04 | 52.21 | 50.98 | 51.30 | 599,872 | +0.04(+0.08%) |
Feb 24, 2022 | 48.59 | 51.37 | 48.44 | 51.26 | 438,975 | +1.33(+2.66%) |
Feb 23, 2022 | 52.64 | 52.92 | 49.89 | 49.93 | 532,350 | -2.26(-4.33%) |
Feb 22, 2022 | 51.73 | 52.86 | 50.98 | 52.19 | 530,183 | +0.46(+0.89%) |
Feb 18, 2022 | 51.73 | 0 | -0.96(-1.82%) | |||
Feb 17, 2022 | 53.30 | 53.53 | 51.99 | 52.69 | 616,857 | -1.51(-2.79%) |
Feb 16, 2022 | 53.71 | 54.61 | 53.33 | 54.20 | 378,917 | +0.34(+0.63%) |
Feb 15, 2022 | 52.87 | 54.06 | 52.75 | 53.86 | 272,292 | +1.61(+3.08%) |
Feb 14, 2022 | 51.98 | 53.14 | 51.69 | 52.25 | 303,899 | +0.25(+0.48%) |
Feb 11, 2022 | 51.78 | 52.69 | 50.83 | 52.00 | 472,069 | +0.04(+0.08%) |
Feb 10, 2022 | 51.95 | 53.49 | 51.45 | 51.96 | 311,603 | -0.86(-1.63%) |
Feb 09, 2022 | 52.65 | 53.24 | 52.13 | 52.82 | 387,106 | +0.61(+1.17%) |
Feb 08, 2022 | 51.53 | 52.57 | 51.43 | 52.21 | 249,564 | +0.57(+1.10%) |
Feb 07, 2022 | 52.18 | 52.74 | 51.37 | 51.64 | 297,895 | -0.63(-1.21%) |
Feb 04, 2022 | 51.11 | 52.82 | 50.99 | 52.27 | 260,814 | +1.13(+2.21%) |
Feb 03, 2022 | 51.41 | 52.53 | 51.05 | 51.14 | 316,761 | -0.52(-1.01%) |
Feb 02, 2022 | 52.53 | 52.76 | 51.26 | 51.66 | 563,557 | -0.62(-1.19%) |
Feb 01, 2022 | 50.67 | 52.38 | 49.96 | 52.28 | 380,367 | +1.92(+3.81%) |
Jan 31, 2022 | 47.51 | 50.37 | 50.36 | 374,358 | +2.82(+5.93%) | |
Jan 28, 2022 | 47.28 | 47.54 | 46.01 | 47.54 | 340,543 | +0.08(+0.17%) |
Jan 27, 2022 | 48.46 | 48.67 | 47.06 | 47.46 | 256,667 | -0.01(-0.02%) |
Jan 26, 2022 | 49.04 | 49.77 | 47.10 | 47.47 | 470,249 | -0.56(-1.17%) |
Jan 25, 2022 | 49.21 | 49.35 | 47.42 | 48.03 | 458,325 | -2.14(-4.27%) |
Jan 24, 2022 | 49.84 | 50.27 | 47.45 | 50.17 | 555,055 | -0.60(-1.18%) |
Jan 21, 2022 | 51.44 | 52.28 | 50.67 | 50.77 | 463,706 | -1.20(-2.31%) |
Jan 20, 2022 | 52.94 | 53.74 | 51.88 | 51.97 | 250,553 | -0.73(-1.39%) |
Jan 19, 2022 | 54.59 | 54.60 | 52.27 | 52.70 | 290,182 | -1.35(-2.50%) |
Jan 18, 2022 | 53.88 | 54.52 | 53.14 | 54.05 | 414,262 | -0.69(-1.26%) |
Jan 14, 2022 | 54.74 | 0 | -0.29(-0.53%) | |||
Jan 13, 2022 | 56.51 | 56.87 | 54.83 | 55.03 | 224,054 | -1.12(-1.99%) |
Jan 12, 2022 | 57.32 | 57.83 | 55.91 | 56.15 | 231,751 | -0.59(-1.04%) |
Jan 11, 2022 | 56.28 | 57.34 | 55.20 | 56.74 | 346,045 | +0.77(+1.38%) |
Jan 10, 2022 | 56.27 | 56.45 | 54.92 | 55.97 | 494,095 | -0.69(-1.22%) |
Jan 07, 2022 | 57.28 | 57.55 | 56.55 | 56.66 | 242,500 | -0.49(-0.86%) |
Jan 06, 2022 | 57.85 | 58.37 | 57.13 | 57.15 | 288,937 | -0.38(-0.66%) |
Jan 05, 2022 | 60.20 | 60.43 | 57.34 | 57.53 | 313,188 | -2.40(-4.00%) |
Jan 04, 2022 | 60.74 | 62.24 | 59.82 | 59.93 | 324,577 | -1.23(-2.01%) |
Jan 03, 2022 | 59.84 | 61.20 | 59.35 | 61.16 | 318,316 | +1.44(+2.41%) |
Dec 31, 2021 | 59.85 | 60.61 | 59.62 | 59.72 | 126,790 | -0.20(-0.33%) |
Dec 30, 2021 | 60.24 | 60.77 | 59.86 | 59.92 | 205,092 | -0.46(-0.76%) |
Dec 29, 2021 | 61.19 | 61.63 | 60.10 | 60.38 | 157,162 | -0.86(-1.40%) |
Dec 28, 2021 | 60.99 | 61.51 | 60.65 | 61.24 | 257,721 | +0.18(+0.29%) |
Dec 27, 2021 | 59.70 | 61.24 | 59.67 | 61.06 | 213,470 | +1.56(+2.62%) |
Dec 23, 2021 | 58.78 | 59.55 | 58.45 | 59.50 | 377,018 | +1.00(+1.71%) |
Dec 22, 2021 | 58.00 | 58.91 | 57.56 | 58.50 | 321,754 | +0.31(+0.53%) |
Dec 21, 2021 | 56.81 | 58.73 | 56.65 | 58.19 | 296,280 | +2.04(+3.63%) |
Dec 20, 2021 | 56.86 | 57.16 | 55.02 | 56.15 | 546,542 | -1.47(-2.55%) |
Dec 17, 2021 | 58.15 | 60.18 | 57.40 | 57.62 | 1,474,551 | -2.78(-4.60%) |
Dec 16, 2021 | 59.90 | 62.31 | 59.63 | 60.40 | 1,656,658 | -0.61(-1.00%) |
Dec 15, 2021 | 61.31 | 61.31 | 59.51 | 61.01 | 430,201 | -0.46(-0.75%) |
Dec 14, 2021 | 61.47 | 62.81 | 60.48 | 61.47 | 479,837 | -0.99(-1.59%) |
Dec 13, 2021 | 64.48 | 64.70 | 62.33 | 62.46 | 276,529 | -2.25(-3.48%) |
Dec 10, 2021 | 66.21 | 66.79 | 64.32 | 64.71 | 367,391 | -0.38(-0.58%) |
Dec 09, 2021 | 66.28 | 66.65 | 64.91 | 65.09 | 392,778 | -1.58(-2.37%) |
Dec 08, 2021 | 65.79 | 66.96 | 65.18 | 66.67 | 529,452 | +1.14(+1.74%) |
Dec 07, 2021 | 65.00 | 67.28 | 64.73 | 65.53 | 444,818 | +1.15(+1.79%) |
Dec 06, 2021 | 63.26 | 65.37 | 62.46 | 64.38 | 593,795 | +1.67(+2.66%) |
Dec 03, 2021 | 63.18 | 64.05 | 61.98 | 62.71 | 649,473 | -0.35(-0.56%) |
Dec 02, 2021 | 63.06 | 63.46 | 61.25 | 63.06 | 488,989 | +1.26(+2.04%) |
Dec 01, 2021 | 63.03 | 64.10 | 61.36 | 61.80 | 759,951 | +0.26(+0.42%) |
Nov 30, 2021 | 64.04 | 64.99 | 61.39 | 61.54 | 642,771 | -2.21(-3.47%) |
Nov 29, 2021 | 66.79 | 66.79 | 63.47 | 63.75 | 754,765 | -1.77(-2.70%) |
Nov 26, 2021 | 65.51 | 66.03 | 64.21 | 65.52 | 219,019 | -1.71(-2.54%) |
Nov 24, 2021 | 66.65 | 67.69 | 66.25 | 67.23 | 381,714 | -0.19(-0.28%) |
Nov 23, 2021 | 67.21 | 67.77 | 67.05 | 67.42 | 580,545 | +0.14(+0.21%) |
Nov 22, 2021 | 68.48 | 68.50 | 66.79 | 67.28 | 333,742 | -0.87(-1.28%) |
Nov 19, 2021 | 67.94 | 69.13 | 67.87 | 68.15 | 328,068 | -0.06(-0.09%) |
Nov 18, 2021 | 67.50 | 68.27 | 67.98 | 68.21 | 268,530 | +0.78(+1.16%) |
Nov 17, 2021 | 67.23 | 67.89 | 66.68 | 67.43 | 283,223 | -0.16(-0.24%) |
Nov 16, 2021 | 67.70 | 68.38 | 66.97 | 67.59 | 247,087 | -0.41(-0.60%) |
Nov 15, 2021 | 67.80 | 68.63 | 67.20 | 68.00 | 274,912 | +0.24(+0.35%) |
Nov 12, 2021 | 68.80 | 68.94 | 67.59 | 67.76 | 422,763 | -0.38(-0.56%) |
Nov 11, 2021 | 67.35 | 68.35 | 66.75 | 68.14 | 218,324 | +1.33(+1.99%) |
Nov 10, 2021 | 66.57 | 66.81 | 370,178 | -0.29(-0.43%) | ||
Nov 09, 2021 | 67.00 | 67.79 | 66.59 | 67.10 | 318,584 | +0.17(+0.25%) |
Nov 08, 2021 | 67.19 | 67.20 | 65.62 | 66.93 | 314,287 | +0.35(+0.53%) |
Nov 05, 2021 | 67.39 | 67.58 | 63.02 | 66.58 | 331,477 | +1.18(+1.80%) |
Nov 04, 2021 | 65.72 | 66.10 | 63.26 | 65.40 | 270,432 | -0.32(-0.49%) |
Nov 03, 2021 | 64.04 | 66.00 | 64.04 | 65.72 | 459,217 | +1.63(+2.54%) |
Nov 02, 2021 | 64.28 | 64.80 | 63.54 | 64.09 | 263,626 | +0.09(+0.14%) |
Nov 01, 2021 | 63.66 | 64.77 | 64.05 | 64.00 | 507,488 | +1.14(+1.81%) |
Oct 29, 2021 | 61.37 | 62.88 | 59.76 | 62.86 | 303,616 | +1.36(+2.21%) |
Oct 28, 2021 | 61.41 | 61.50 | 313,565 | +0.27(+0.44%) | ||
Oct 27, 2021 | 62.23 | 62.91 | 61.23 | 61.23 | 213,082 | -1.26(-2.02%) |
Oct 26, 2021 | 62.81 | 62.49 | 197,062 | +0.44(+0.71%) | ||
Oct 25, 2021 | 61.50 | 62.45 | 60.95 | 62.05 | 353,346 | +0.57(+0.93%) |
Oct 22, 2021 | 62.03 | 62.13 | 61.30 | 61.48 | 459,598 | -0.28(-0.45%) |
Oct 21, 2021 | 60.84 | 61.92 | 60.71 | 61.76 | 366,931 | +0.91(+1.50%) |
Oct 20, 2021 | 60.48 | 61.33 | 59.46 | 60.85 | 399,874 | +0.54(+0.90%) |
Oct 19, 2021 | 59.49 | 60.49 | 58.68 | 60.31 | 385,846 | +1.16(+1.96%) |
Oct 18, 2021 | 58.22 | 59.40 | 58.01 | 59.15 | 244,540 | +0.74(+1.27%) |
Oct 15, 2021 | 60.00 | 60.00 | 58.34 | 58.41 | 302,174 | -0.56(-0.95%) |
Oct 14, 2021 | 59.91 | 60.00 | 58.64 | 58.97 | 471,937 | +0.08(+0.14%) |
Oct 13, 2021 | 58.45 | 59.59 | 57.55 | 58.89 | 475,978 | +0.76(+1.31%) |
Oct 12, 2021 | 58.87 | 59.38 | 57.97 | 58.13 | 354,999 | -0.71(-1.21%) |
Oct 11, 2021 | 58.09 | 60.00 | 57.66 | 58.84 | 554,190 | +1.13(+1.96%) |
Oct 08, 2021 | 57.09 | 58.75 | 56.28 | 57.71 | 479,753 | +1.03(+1.82%) |
Oct 07, 2021 | 55.34 | 57.33 | 55.10 | 56.68 | 821,195 | +1.52(+2.76%) |
Oct 06, 2021 | 55.12 | 55.73 | 53.88 | 55.16 | 547,243 | -0.41(-0.74%) |
Oct 05, 2021 | 53.29 | 55.94 | 52.48 | 55.57 | 666,644 | +2.48(+4.67%) |
Oct 04, 2021 | 52.49 | 53.27 | 51.44 | 53.09 | 377,581 | +0.44(+0.84%) |
Oct 01, 2021 | 52.55 | 53.13 | 52.04 | 52.65 | 264,248 | +0.28(+0.53%) |
Sep 30, 2021 | 52.51 | 53.21 | 52.24 | 52.37 | 324,113 | +0.11(+0.21%) |
Sep 29, 2021 | 52.45 | 52.48 | 51.55 | 52.26 | 400,489 | -0.04(-0.08%) |
Sep 28, 2021 | 53.25 | 53.25 | 52.18 | 52.30 | 405,800 | -0.98(-1.84%) |
Sep 27, 2021 | 51.46 | 53.30 | 51.46 | 53.28 | 307,683 | +1.40(+2.70%) |
Sep 24, 2021 | 51.42 | 52.36 | 51.03 | 51.88 | 274,231 | +0.23(+0.45%) |
Sep 23, 2021 | 50.56 | 52.05 | 49.42 | 51.65 | 244,919 | +1.42(+2.83%) |
Sep 22, 2021 | 49.10 | 50.77 | 48.97 | 50.23 | 270,374 | +0.86(+1.74%) |
Sep 21, 2021 | 49.63 | 50.24 | 48.78 | 49.37 | 474,201 | +0.14(+0.28%) |
Sep 20, 2021 | 51.63 | 51.80 | 48.71 | 49.23 | 579,246 | -3.47(-6.58%) |
Sep 17, 2021 | 53.43 | 53.75 | 52.54 | 52.70 | 1,373,822 | -0.10(-0.19%) |
Sep 16, 2021 | 52.50 | 52.89 | 51.96 | 52.80 | 380,073 | +0.55(+1.05%) |
Sep 15, 2021 | 52.09 | 52.72 | 50.80 | 52.25 | 358,962 | +0.22(+0.42%) |
Sep 14, 2021 | 52.97 | 53.19 | 51.77 | 52.03 | 345,198 | -0.48(-0.91%) |
Sep 13, 2021 | 52.41 | 52.76 | 52.01 | 52.51 | 311,389 | +0.59(+1.14%) |
Sep 10, 2021 | 51.68 | 52.21 | 50.71 | 51.92 | 343,905 | +0.63(+1.23%) |
Sep 09, 2021 | 51.25 | 51.87 | 50.71 | 51.29 | 278,361 | -0.13(-0.25%) |
Sep 08, 2021 | 52.22 | 52.28 | 50.70 | 51.42 | 344,449 | -0.89(-1.70%) |
Sep 07, 2021 | 53.37 | 53.89 | 52.12 | 52.31 | 281,920 | -1.03(-1.93%) |
Sep 03, 2021 | 53.63 | 54.22 | 52.86 | 53.34 | 187,845 | -0.21(-0.39%) |
Sep 02, 2021 | 53.34 | 54.42 | 52.98 | 53.55 | 355,326 | +0.61(+1.15%) |
Sep 01, 2021 | 51.92 | 53.38 | 51.66 | 52.94 | 294,282 | +1.06(+2.04%) |
Aug 31, 2021 | 52.05 | 52.44 | 51.60 | 51.88 | 226,451 | -0.13(-0.25%) |
Aug 30, 2021 | 52.41 | 52.44 | 51.75 | 52.01 | 221,775 | -0.08(-0.15%) |
Aug 27, 2021 | 51.02 | 52.69 | 50.58 | 52.09 | 411,705 | +1.04(+2.04%) |
Aug 26, 2021 | 51.39 | 51.89 | 50.84 | 51.05 | 378,866 | -0.32(-0.62%) |
Aug 25, 2021 | 50.99 | 51.65 | 50.79 | 51.37 | 267,362 | +0.40(+0.78%) |
Aug 24, 2021 | 50.96 | 51.51 | 50.84 | 50.97 | 378,696 | +0.27(+0.53%) |
Aug 23, 2021 | 49.60 | 51.03 | 49.60 | 50.70 | 426,669 | +1.59(+3.24%) |
Aug 20, 2021 | 48.62 | 49.15 | 48.62 | 49.11 | 291,082 | +0.48(+0.99%) |
Aug 19, 2021 | 48.36 | 49.03 | 47.88 | 48.63 | 277,633 | -0.36(-0.73%) |
Aug 18, 2021 | 49.30 | 50.03 | 48.84 | 48.99 | 333,586 | -0.10(-0.20%) |
Aug 17, 2021 | 49.52 | 49.84 | 48.46 | 49.09 | 268,528 | -0.72(-1.45%) |
Aug 16, 2021 | 49.82 | 50.12 | 49.09 | 49.81 | 270,535 | -0.10(-0.20%) |
Aug 13, 2021 | 50.06 | 50.22 | 49.55 | 49.91 | 184,100 | -0.08(-0.16%) |
Aug 12, 2021 | 49.99 | 50.16 | 49.64 | 49.99 | 253,032 | -0.20(-0.40%) |
Aug 11, 2021 | 50.90 | 51.32 | 49.98 | 50.19 | 284,996 | -0.29(-0.57%) |
Aug 10, 2021 | 50.41 | 50.97 | 50.00 | 50.48 | 392,080 | +0.12(+0.24%) |
Aug 09, 2021 | 50.63 | 50.66 | 49.51 | 50.36 | 206,963 | -0.13(-0.26%) |
Aug 06, 2021 | 51.24 | 51.72 | 49.34 | 50.49 | 370,724 | -0.21(-0.41%) |
Aug 05, 2021 | 52.43 | 52.43 | 50.53 | 50.70 | 594,523 | -0.94(-1.82%) |
Aug 04, 2021 | 51.26 | 51.92 | 50.75 | 51.64 | 346,053 | -0.05(-0.10%) |
Aug 03, 2021 | 51.23 | 52.07 | 50.59 | 51.69 | 310,656 | +0.43(+0.84%) |
Aug 02, 2021 | 51.63 | 52.57 | 51.16 | 51.26 | 470,525 | -0.07(-0.14%) |
Jul 30, 2021 | 51.32 | 52.71 | 51.12 | 51.33 | 432,782 | -0.05(-0.10%) |
Jul 29, 2021 | 50.20 | 52.15 | 50.02 | 51.38 | 382,576 | +1.81(+3.65%) |
Jul 28, 2021 | 49.73 | 50.10 | 49.00 | 49.57 | 253,992 | -0.09(-0.18%) |
Jul 27, 2021 | 49.71 | 50.20 | 49.29 | 49.66 | 198,534 | -0.55(-1.10%) |
Jul 26, 2021 | 50.19 | 51.08 | 50.05 | 50.21 | 284,321 | +0.10(+0.20%) |
Jul 23, 2021 | 50.51 | 50.67 | 49.78 | 50.11 | 191,842 | +0.09(+0.18%) |
Jul 22, 2021 | 50.76 | 51.01 | 49.50 | 50.02 | 172,847 | -0.73(-1.44%) |
Jul 21, 2021 | 50.48 | 51.08 | 49.69 | 50.75 | 436,595 | +0.75(+1.50%) |
Jul 20, 2021 | 48.23 | 50.11 | 48.23 | 50.00 | 454,330 | +1.91(+3.97%) |
Jul 19, 2021 | 48.43 | 48.99 | 47.21 | 48.09 | 428,645 | -1.76(-3.53%) |
Jul 16, 2021 | 51.30 | 51.47 | 49.73 | 49.85 | 336,037 | -0.92(-1.81%) |
Jul 15, 2021 | 51.63 | 52.91 | 50.30 | 50.77 | 327,205 | -1.12(-2.16%) |
Jul 14, 2021 | 51.82 | 52.57 | 50.85 | 51.89 | 525,072 | -0.50(-0.95%) |
Jul 13, 2021 | 53.33 | 53.65 | 52.33 | 52.39 | 360,833 | -1.13(-2.11%) |
Jul 12, 2021 | 52.41 | 53.98 | 52.22 | 53.52 | 667,841 | +1.16(+2.22%) |
Jul 09, 2021 | 51.07 | 52.42 | 50.76 | 52.36 | 474,020 | +1.87(+3.70%) |
Jul 08, 2021 | 50.94 | 51.20 | 49.76 | 50.49 | 505,195 | -1.34(-2.59%) |
Jul 07, 2021 | 51.43 | 51.91 | 50.64 | 51.83 | 650,253 | +0.58(+1.13%) |
Jul 06, 2021 | 50.35 | 51.56 | 49.96 | 51.25 | 525,929 | +1.06(+2.11%) |
Jul 02, 2021 | 50.27 | 50.45 | 49.52 | 50.19 | 454,473 | +0.19(+0.38%) |
Jul 01, 2021 | 49.01 | 50.11 | 48.84 | 50.00 | 855,738 | +1.50(+3.09%) |
Jun 30, 2021 | 49.37 | 49.55 | 48.40 | 48.50 | 605,328 | -0.89(-1.80%) |
Jun 29, 2021 | 50.13 | 50.53 | 49.06 | 49.39 | 531,124 | -0.64(-1.28%) |
Jun 28, 2021 | 51.43 | 51.62 | 50.00 | 50.03 | 435,161 | -1.44(-2.80%) |
Jun 25, 2021 | 51.08 | 51.98 | 50.94 | 51.47 | 2,479,174 | +0.03(+0.06%) |
Jun 24, 2021 | 52.32 | 52.58 | 50.78 | 51.44 | 738,904 | -0.39(-0.75%) |
Jun 23, 2021 | 51.65 | 52.20 | 51.20 | 51.83 | 1,906,410 | +0.64(+1.25%) |
Jun 22, 2021 | 49.72 | 51.39 | 49.42 | 51.19 | 4,852,041 | -3.20(-5.88%) |
Jun 21, 2021 | 53.45 | 54.48 | 53.21 | 54.39 | 393,866 | +1.16(+2.18%) |
Jun 18, 2021 | 53.30 | 54.02 | 53.09 | 53.23 | 700,481 | -1.02(-1.88%) |
Jun 17, 2021 | 54.54 | 54.70 | 52.93 | 54.25 | 374,478 | -0.20(-0.37%) |
Jun 16, 2021 | 54.04 | 54.75 | 53.88 | 54.45 | 464,622 | +0.41(+0.76%) |
Jun 15, 2021 | 53.83 | 54.41 | 53.83 | 54.04 | 375,831 | +0.25(+0.46%) |
Jun 14, 2021 | 53.34 | 53.80 | 53.11 | 53.79 | 278,582 | +0.75(+1.41%) |
Jun 11, 2021 | 53.30 | 53.45 | 52.66 | 53.04 | 305,924 | -0.18(-0.34%) |
Jun 10, 2021 | 53.21 | 53.35 | 52.73 | 53.22 | 564,629 | +0.12(+0.23%) |
Jun 09, 2021 | 53.40 | 53.53 | 52.61 | 53.10 | 474,934 | -0.15(-0.28%) |
Jun 08, 2021 | 53.25 | 53.51 | 52.17 | 53.25 | 276,522 | +0.02(+0.04%) |
Jun 07, 2021 | 52.27 | 53.26 | 51.68 | 53.23 | 394,688 | +1.23(+2.37%) |
Jun 04, 2021 | 51.56 | 52.23 | 51.42 | 52.00 | 172,497 | +0.33(+0.64%) |
Jun 03, 2021 | 51.50 | 51.86 | 50.89 | 51.67 | 256,847 | -0.59(-1.13%) |
Jun 02, 2021 | 52.46 | 52.74 | 51.44 | 52.26 | 589,157 | -0.23(-0.44%) |
Jun 01, 2021 | 51.06 | 53.09 | 51.06 | 52.49 | 1,147,790 | +1.80(+3.55%) |
May 28, 2021 | 50.24 | 50.94 | 49.51 | 50.69 | 434,505 | +0.80(+1.60%) |
May 27, 2021 | 50.48 | 50.48 | 49.55 | 49.89 | 246,424 | -0.17(-0.34%) |
May 26, 2021 | 48.85 | 50.48 | 48.65 | 50.06 | 609,560 | +1.11(+2.27%) |
May 25, 2021 | 49.25 | 50.43 | 48.94 | 48.95 | 466,870 | -0.02(-0.04%) |
May 24, 2021 | 47.99 | 49.34 | 47.50 | 48.97 | 264,629 | +1.27(+2.66%) |
May 21, 2021 | 48.15 | 48.51 | 47.45 | 47.70 | 227,604 | +0.08(+0.17%) |
May 20, 2021 | 47.00 | 47.80 | 46.77 | 47.62 | 297,124 | +0.68(+1.45%) |
May 19, 2021 | 46.64 | 48.71 | 46.00 | 46.94 | 243,386 | -0.41(-0.87%) |
May 18, 2021 | 47.13 | 48.42 | 47.11 | 47.35 | 391,064 | +0.29(+0.62%) |
May 17, 2021 | 46.85 | 47.13 | 46.10 | 47.06 | 128,927 | -0.07(-0.15%) |
May 14, 2021 | 46.18 | 47.25 | 46.09 | 47.13 | 416,046 | +1.15(+2.50%) |
May 13, 2021 | 45.57 | 46.57 | 45.02 | 45.98 | 369,720 | +0.66(+1.46%) |
May 12, 2021 | 47.00 | 47.00 | 45.25 | 45.32 | 380,515 | -1.77(-3.76%) |
May 11, 2021 | 45.34 | 47.24 | 45.34 | 47.09 | 291,292 | +0.05(+0.11%) |
May 10, 2021 | 48.66 | 48.66 | 46.50 | 47.04 | 365,805 | -1.38(-2.85%) |
May 07, 2021 | 46.08 | 49.59 | 46.08 | 48.42 | 754,165 | +1.78(+3.82%) |
May 06, 2021 | 47.63 | 47.87 | 44.53 | 46.64 | 804,269 | -0.93(-1.96%) |
May 05, 2021 | 47.49 | 48.14 | 46.97 | 47.57 | 611,199 | +0.43(+0.91%) |
May 04, 2021 | 46.77 | 47.38 | 45.79 | 47.14 | 386,802 | -0.06(-0.13%) |