Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.61 | 46.85 | 44.82 | 45.00 | 937,551 | -1.74(-3.71%) |
Apr 28, 2022 | 45.10 | 47.12 | 44.30 | 46.73 | 576,847 | +2.84(+6.47%) |
Apr 27, 2022 | 45.30 | 46.15 | 43.64 | 43.89 | 878,312 | -1.63(-3.58%) |
Apr 26, 2022 | 46.68 | 47.46 | 45.45 | 45.52 | 602,161 | -2.09(-4.40%) |
Apr 25, 2022 | 46.46 | 47.92 | 46.05 | 47.62 | 727,981 | +1.04(+2.23%) |
Apr 22, 2022 | 49.75 | 50.34 | 46.43 | 46.58 | 1,224,552 | -3.25(-6.52%) |
Apr 21, 2022 | 51.19 | 51.39 | 49.45 | 49.83 | 804,447 | -0.33(-0.66%) |
Apr 20, 2022 | 51.49 | 52.09 | 50.09 | 50.16 | 868,298 | -0.22(-0.44%) |
Apr 19, 2022 | 49.58 | 50.73 | 49.48 | 50.38 | 741,386 | +0.50(+1.01%) |
Apr 18, 2022 | 49.24 | 50.54 | 49.24 | 49.87 | 874,528 | +0.24(+0.49%) |
Apr 14, 2022 | 50.00 | 50.42 | 49.33 | 49.63 | 558,425 | -0.34(-0.68%) |
Apr 13, 2022 | 49.89 | 50.53 | 49.52 | 49.97 | 587,546 | +0.43(+0.86%) |
Apr 12, 2022 | 49.52 | 50.46 | 49.07 | 49.54 | 971,244 | -0.16(-0.33%) |
Apr 11, 2022 | 50.14 | 50.94 | 49.36 | 49.71 | 671,956 | -1.03(-2.03%) |
Apr 08, 2022 | 51.44 | 51.61 | 50.18 | 50.74 | 621,395 | -0.82(-1.60%) |
Apr 07, 2022 | 50.58 | 52.46 | 49.87 | 51.56 | 920,342 | +1.09(+2.15%) |
Apr 06, 2022 | 50.34 | 51.47 | 49.45 | 50.48 | 1,018,204 | -0.95(-1.85%) |
Apr 05, 2022 | 53.02 | 53.67 | 50.94 | 51.43 | 917,704 | -2.39(-4.43%) |
Apr 04, 2022 | 54.01 | 54.59 | 53.19 | 53.81 | 562,161 | +0.34(+0.63%) |
Apr 01, 2022 | 54.74 | 55.78 | 52.89 | 53.47 | 772,040 | -0.84(-1.55%) |
Mar 31, 2022 | 54.93 | 55.49 | 54.03 | 54.31 | 1,014,638 | -0.48(-0.87%) |
Mar 30, 2022 | 57.89 | 58.09 | 54.25 | 54.79 | 1,596,029 | -3.98(-6.78%) |
Mar 29, 2022 | 57.98 | 58.86 | 57.02 | 58.77 | 707,438 | +1.57(+2.75%) |
Mar 28, 2022 | 58.56 | 59.01 | 56.04 | 57.20 | 1,139,142 | -1.64(-2.78%) |
Mar 25, 2022 | 59.40 | 60.04 | 58.44 | 58.84 | 687,503 | -0.55(-0.93%) |
Mar 24, 2022 | 57.75 | 59.47 | 57.58 | 59.40 | 648,342 | +2.21(+3.87%) |
Mar 23, 2022 | 57.22 | 58.29 | 56.57 | 57.18 | 596,460 | -0.55(-0.96%) |
Mar 22, 2022 | 57.80 | 58.83 | 57.37 | 57.74 | 920,591 | -0.31(-0.53%) |
Mar 21, 2022 | 59.07 | 60.10 | 57.30 | 58.05 | 969,979 | -1.25(-2.10%) |
Mar 18, 2022 | 58.34 | 59.48 | 57.39 | 59.29 | 1,187,874 | +1.07(+1.84%) |
Mar 17, 2022 | 56.84 | 58.34 | 56.21 | 58.22 | 664,093 | +0.85(+1.48%) |
Mar 16, 2022 | 54.82 | 57.56 | 53.94 | 57.37 | 1,900,942 | +3.43(+6.36%) |
Mar 15, 2022 | 51.77 | 54.53 | 51.73 | 53.94 | 1,610,515 | +2.13(+4.11%) |
Mar 14, 2022 | 49.94 | 53.45 | 49.44 | 51.81 | 1,470,627 | +2.44(+4.93%) |
Mar 11, 2022 | 51.23 | 51.69 | 49.32 | 49.37 | 730,579 | -1.42(-2.80%) |
Mar 10, 2022 | 49.47 | 51.20 | 48.96 | 50.80 | 605,919 | -0.06(-0.11%) |
Mar 09, 2022 | 49.86 | 51.40 | 49.40 | 50.85 | 1,038,408 | +3.50(+7.39%) |
Mar 08, 2022 | 46.06 | 49.32 | 45.37 | 47.35 | 755,365 | +1.80(+3.95%) |
Mar 07, 2022 | 49.10 | 49.31 | 45.37 | 45.56 | 1,206,197 | -3.89(-7.86%) |
Mar 04, 2022 | 51.16 | 51.43 | 49.00 | 49.44 | 1,235,496 | -2.33(-4.50%) |
Mar 03, 2022 | 52.36 | 53.65 | 51.10 | 51.77 | 1,207,619 | +0.68(+1.32%) |
Mar 02, 2022 | 49.93 | 51.40 | 49.51 | 51.10 | 563,853 | +1.82(+3.69%) |
Mar 01, 2022 | 50.57 | 51.19 | 48.63 | 49.28 | 781,405 | -1.23(-2.43%) |
Feb 28, 2022 | 51.27 | 52.40 | 49.86 | 50.51 | 581,059 | -1.38(-2.66%) |
Feb 25, 2022 | 50.84 | 51.97 | 50.86 | 51.89 | 519,010 | +1.02(+2.01%) |
Feb 24, 2022 | 45.97 | 51.01 | 46.33 | 50.86 | 847,006 | +2.47(+5.09%) |
Feb 23, 2022 | 50.24 | 50.85 | 48.29 | 48.40 | 688,902 | -0.89(-1.80%) |
Feb 22, 2022 | 49.97 | 51.84 | 49.08 | 49.29 | 885,501 | -1.41(-2.78%) |
Feb 18, 2022 | 50.70 | 0 | -0.99(-1.91%) | |||
Feb 17, 2022 | 51.42 | 53.14 | 51.19 | 51.69 | 848,358 | -0.84(-1.60%) |
Feb 16, 2022 | 52.18 | 52.89 | 51.69 | 52.53 | 838,960 | +0.37(+0.70%) |
Feb 15, 2022 | 50.68 | 52.58 | 50.16 | 52.16 | 966,324 | +3.08(+6.28%) |
Feb 14, 2022 | 49.18 | 50.59 | 48.34 | 49.07 | 968,813 | +0.25(+0.51%) |
Feb 11, 2022 | 51.24 | 52.95 | 48.67 | 48.82 | 909,607 | -2.63(-5.11%) |
Feb 10, 2022 | 51.49 | 53.85 | 51.13 | 51.45 | 827,590 | -1.37(-2.60%) |
Feb 09, 2022 | 50.66 | 52.96 | 50.52 | 52.83 | 982,578 | +3.18(+6.41%) |
Feb 08, 2022 | 48.21 | 49.92 | 48.12 | 49.65 | 1,058,199 | +1.53(+3.17%) |
Feb 07, 2022 | 49.14 | 49.75 | 47.82 | 48.12 | 1,136,479 | -0.70(-1.43%) |
Feb 04, 2022 | 48.67 | 49.96 | 47.23 | 48.81 | 2,242,007 | -2.43(-4.74%) |
Feb 03, 2022 | 51.24 | 51.24 | 1,347,140 | -1.41(-2.68%) | ||
Feb 02, 2022 | 52.95 | 53.53 | 51.06 | 52.65 | 1,106,092 | +0.08(+0.15%) |
Feb 01, 2022 | 53.42 | 53.70 | 51.36 | 52.57 | 800,545 | +2.21(+4.40%) |
Jan 28, 2022 | 49.47 | 50.41 | 47.44 | 50.36 | 845,526 | +1.06(+2.16%) |
Jan 27, 2022 | 51.37 | 51.48 | 48.51 | 49.30 | 1,183,084 | -2.02(-3.94%) |
Jan 26, 2022 | 53.42 | 53.54 | 50.63 | 51.32 | 549,458 | -0.15(-0.30%) |
Jan 25, 2022 | 51.86 | 52.38 | 49.80 | 51.47 | 894,824 | -1.22(-2.31%) |
Jan 24, 2022 | 48.65 | 52.93 | 48.34 | 52.69 | 1,293,469 | +1.95(+3.85%) |
Jan 21, 2022 | 50.49 | 52.50 | 49.58 | 50.74 | 1,207,535 | -0.66(-1.28%) |
Jan 20, 2022 | 54.60 | 55.59 | 51.27 | 51.40 | 660,833 | -2.44(-4.53%) |
Jan 19, 2022 | 55.78 | 56.93 | 53.78 | 53.83 | 828,716 | -1.69(-3.05%) |
Jan 18, 2022 | 57.93 | 58.48 | 55.30 | 55.52 | 925,697 | -3.03(-5.17%) |
Jan 14, 2022 | 58.55 | 0 | +2.51(+4.49%) | |||
Jan 13, 2022 | 57.99 | 60.05 | 55.85 | 56.04 | 1,006,986 | -0.52(-0.92%) |
Jan 12, 2022 | 58.51 | 59.48 | 55.89 | 56.56 | 885,181 | -1.43(-2.47%) |
Jan 11, 2022 | 57.19 | 58.50 | 56.32 | 57.99 | 766,231 | +1.31(+2.30%) |
Jan 10, 2022 | 55.91 | 56.78 | 53.33 | 56.68 | 1,346,795 | +0.45(+0.81%) |
Jan 07, 2022 | 58.94 | 59.54 | 55.81 | 56.23 | 814,576 | -3.12(-5.26%) |
Jan 06, 2022 | 58.02 | 60.07 | 57.22 | 59.35 | 679,496 | +1.58(+2.73%) |
Jan 05, 2022 | 62.34 | 63.16 | 57.21 | 57.78 | 1,472,205 | -4.67(-7.48%) |
Jan 04, 2022 | 62.85 | 63.52 | 60.67 | 62.45 | 1,078,896 | -0.75(-1.19%) |
Jan 03, 2022 | 58.66 | 63.20 | 58.53 | 63.20 | 1,166,483 | +4.67(+7.98%) |
Dec 31, 2021 | 57.61 | 59.09 | 57.61 | 58.53 | 482,201 | +1.02(+1.78%) |
Dec 30, 2021 | 57.96 | 58.09 | 57.22 | 57.51 | 496,712 | -0.06(-0.10%) |
Dec 29, 2021 | 56.24 | 57.90 | 56.08 | 57.56 | 498,347 | +0.97(+1.71%) |
Dec 28, 2021 | 56.98 | 57.13 | 55.60 | 56.60 | 721,909 | -0.13(-0.22%) |
Dec 27, 2021 | 54.19 | 56.78 | 54.08 | 56.72 | 754,081 | +2.60(+4.81%) |
Dec 23, 2021 | 53.72 | 54.60 | 53.07 | 54.12 | 1,077,781 | +0.13(+0.23%) |
Dec 22, 2021 | 54.54 | 54.68 | 52.93 | 54.00 | 902,782 | -0.92(-1.67%) |
Dec 21, 2021 | 55.63 | 56.31 | 54.19 | 54.91 | 1,296,423 | +0.02(+0.04%) |
Dec 20, 2021 | 53.02 | 55.31 | 53.02 | 54.89 | 914,207 | +0.88(+1.62%) |
Dec 17, 2021 | 52.74 | 55.08 | 52.08 | 54.02 | 2,432,296 | +1.38(+2.62%) |
Dec 16, 2021 | 57.35 | 57.41 | 52.08 | 52.64 | 1,633,238 | -3.85(-6.81%) |
Dec 15, 2021 | 53.30 | 56.55 | 53.16 | 56.49 | 1,823,861 | +2.93(+5.47%) |
Dec 14, 2021 | 54.59 | 55.67 | 52.44 | 53.55 | 1,713,905 | -1.77(-3.21%) |
Dec 13, 2021 | 63.62 | 63.92 | 54.98 | 55.33 | 2,676,452 | -8.68(-13.57%) |
Dec 10, 2021 | 66.51 | 67.49 | 63.83 | 64.01 | 1,251,252 | -1.82(-2.77%) |
Dec 09, 2021 | 65.55 | 70.80 | 65.17 | 65.84 | 2,697,180 | +0.24(+0.37%) |
Dec 08, 2021 | 62.29 | 66.67 | 62.20 | 65.59 | 1,952,059 | +2.82(+4.50%) |
Dec 07, 2021 | 57.80 | 62.90 | 57.39 | 62.77 | 2,083,030 | +6.38(+11.32%) |
Dec 06, 2021 | 56.84 | 57.01 | 54.89 | 56.39 | 1,061,756 | -0.22(-0.40%) |
Dec 03, 2021 | 57.45 | 58.02 | 55.65 | 56.61 | 954,283 | +0.15(+0.26%) |
Dec 02, 2021 | 56.21 | 57.07 | 55.14 | 56.47 | 737,770 | -0.04(-0.07%) |
Dec 01, 2021 | 57.25 | 58.74 | 56.44 | 56.50 | 1,205,530 | +0.93(+1.66%) |
Nov 30, 2021 | 55.70 | 56.69 | 54.10 | 55.58 | 1,137,519 | -0.47(-0.84%) |
Nov 29, 2021 | 56.73 | 57.53 | 55.69 | 56.05 | 745,328 | +0.49(+0.88%) |
Nov 26, 2021 | 56.01 | 57.33 | 54.35 | 55.56 | 711,525 | -2.28(-3.95%) |
Nov 24, 2021 | 57.35 | 58.10 | 56.76 | 57.84 | 585,969 | -0.24(-0.40%) |
Nov 23, 2021 | 57.78 | 59.10 | 57.13 | 58.08 | 1,099,069 | +0.52(+0.91%) |
Nov 22, 2021 | 55.90 | 58.29 | 55.20 | 57.56 | 1,392,881 | +2.54(+4.63%) |
Nov 19, 2021 | 56.81 | 57.59 | 52.50 | 55.01 | 2,746,604 | -2.41(-4.20%) |
Nov 18, 2021 | 55.77 | 57.84 | 56.62 | 57.42 | 2,636,549 | -2.03(-3.41%) |
Nov 17, 2021 | 60.90 | 61.57 | 58.34 | 59.45 | 2,093,611 | -1.28(-2.11%) |
Nov 16, 2021 | 58.68 | 60.89 | 58.68 | 60.74 | 1,304,572 | +1.77(+3.01%) |
Nov 15, 2021 | 57.83 | 59.81 | 57.83 | 58.96 | 1,533,733 | +1.95(+3.42%) |
Nov 12, 2021 | 54.90 | 57.31 | 54.75 | 57.02 | 931,289 | +2.32(+4.25%) |
Nov 11, 2021 | 54.01 | 55.60 | 53.99 | 54.69 | 666,773 | +1.47(+2.75%) |
Nov 10, 2021 | 54.25 | 53.07 | 53.23 | 1,005,633 | -2.16(-3.90%) | |
Nov 09, 2021 | 56.12 | 56.57 | 55.07 | 55.39 | 610,357 | -0.67(-1.19%) |
Nov 08, 2021 | 55.53 | 56.87 | 55.53 | 56.05 | 768,859 | +0.79(+1.43%) |
Nov 05, 2021 | 54.42 | 56.30 | 54.37 | 55.26 | 1,005,698 | +0.59(+1.08%) |
Nov 04, 2021 | 53.93 | 55.16 | 52.41 | 54.67 | 1,030,697 | +0.65(+1.20%) |
Nov 03, 2021 | 52.12 | 54.74 | 51.65 | 54.03 | 1,063,922 | +1.86(+3.57%) |
Nov 02, 2021 | 56.28 | 56.28 | 51.95 | 52.17 | 1,750,751 | -3.75(-6.71%) |
Nov 01, 2021 | 55.93 | 56.42 | 56.33 | 55.92 | 1,202,849 | +0.97(+1.77%) |
Oct 29, 2021 | 54.78 | 55.11 | 53.97 | 54.94 | 713,911 | +0.08(+0.14%) |
Oct 28, 2021 | 52.98 | 54.87 | 1,349,887 | +2.58(+4.94%) | ||
Oct 27, 2021 | 53.02 | 54.53 | 52.10 | 52.28 | 589,673 | -0.74(-1.40%) |
Oct 26, 2021 | 53.82 | 53.02 | 789,876 | -0.63(-1.17%) | ||
Oct 25, 2021 | 56.13 | 56.13 | 52.61 | 53.65 | 1,354,516 | +0.49(+0.92%) |
Oct 22, 2021 | 54.47 | 52.90 | 53.16 | 1,709,451 | -1.16(-2.13%) | |
Oct 21, 2021 | 50.98 | 54.41 | 50.88 | 54.32 | 1,904,491 | +3.23(+6.32%) |
Oct 20, 2021 | 50.06 | 51.27 | 49.93 | 51.09 | 1,209,532 | +1.06(+2.12%) |
Oct 19, 2021 | 48.25 | 50.77 | 48.24 | 50.03 | 1,429,903 | +1.79(+3.72%) |
Oct 18, 2021 | 47.30 | 48.44 | 46.86 | 48.23 | 1,704,151 | +0.81(+1.71%) |
Oct 15, 2021 | 49.40 | 49.71 | 47.35 | 47.42 | 1,150,771 | -1.79(-3.64%) |
Oct 14, 2021 | 49.63 | 49.87 | 48.04 | 49.22 | 1,345,500 | +1.02(+2.12%) |
Oct 13, 2021 | 48.49 | 49.49 | 47.79 | 48.20 | 1,611,284 | +0.30(+0.62%) |
Oct 12, 2021 | 49.93 | 49.93 | 47.48 | 47.90 | 1,519,091 | -1.50(-3.04%) |
Oct 11, 2021 | 50.61 | 51.28 | 49.37 | 49.40 | 1,100,164 | -1.42(-2.79%) |
Oct 08, 2021 | 53.03 | 53.50 | 50.47 | 50.82 | 1,285,459 | -2.14(-4.04%) |
Oct 07, 2021 | 54.31 | 54.53 | 52.80 | 52.96 | 961,991 | -0.27(-0.51%) |
Oct 06, 2021 | 52.23 | 53.68 | 52.23 | 53.23 | 801,000 | -0.32(-0.59%) |
Oct 05, 2021 | 53.45 | 54.30 | 52.60 | 53.55 | 1,184,940 | +0.39(+0.73%) |
Oct 04, 2021 | 55.47 | 56.10 | 53.02 | 53.16 | 1,186,972 | -3.39(-6.00%) |
Oct 01, 2021 | 57.95 | 57.95 | 55.11 | 56.55 | 668,267 | +0.38(+0.67%) |
Sep 30, 2021 | 57.23 | 57.87 | 56.16 | 56.18 | 756,032 | -0.26(-0.46%) |
Sep 29, 2021 | 59.74 | 59.37 | 56.36 | 56.44 | 1,273,608 | -2.93(-4.94%) |
Sep 28, 2021 | 59.97 | 60.63 | 58.19 | 59.37 | 1,010,273 | -2.30(-3.74%) |
Sep 27, 2021 | 63.27 | 63.48 | 60.32 | 61.67 | 1,202,159 | -1.78(-2.81%) |
Sep 24, 2021 | 64.35 | 65.33 | 62.47 | 63.45 | 821,826 | -1.07(-1.66%) |
Sep 23, 2021 | 64.52 | 64.96 | 62.21 | 64.52 | 1,802,227 | +0.84(+1.32%) |
Sep 22, 2021 | 63.27 | 63.94 | 62.08 | 63.69 | 1,681,901 | +0.87(+1.38%) |
Sep 21, 2021 | 65.40 | 65.68 | 62.82 | 62.82 | 999,732 | -1.89(-2.93%) |
Sep 20, 2021 | 62.94 | 64.87 | 62.08 | 64.71 | 883,957 | -0.29(-0.44%) |
Sep 17, 2021 | 65.50 | 66.21 | 63.66 | 65.00 | 1,561,960 | -0.77(-1.17%) |
Sep 16, 2021 | 67.46 | 67.78 | 64.10 | 65.77 | 1,473,991 | -2.50(-3.66%) |
Sep 15, 2021 | 68.69 | 68.73 | 67.25 | 68.27 | 804,042 | -0.52(-0.76%) |
Sep 14, 2021 | 70.22 | 70.96 | 68.49 | 68.79 | 501,080 | -1.09(-1.56%) |
Sep 13, 2021 | 69.85 | 70.13 | 68.12 | 69.88 | 564,312 | +0.27(+0.39%) |
Sep 10, 2021 | 70.62 | 72.09 | 69.48 | 69.61 | 574,799 | -0.88(-1.26%) |
Sep 09, 2021 | 68.11 | 71.71 | 68.11 | 70.49 | 575,430 | +1.96(+2.86%) |
Sep 08, 2021 | 70.51 | 70.65 | 68.15 | 68.53 | 614,993 | -2.70(-3.79%) |
Sep 07, 2021 | 71.49 | 72.42 | 71.18 | 71.23 | 853,187 | +0.45(+0.64%) |
Sep 03, 2021 | 70.22 | 71.06 | 69.66 | 70.78 | 546,619 | +0.75(+1.07%) |
Sep 02, 2021 | 68.77 | 70.50 | 67.51 | 70.03 | 859,882 | +1.66(+2.43%) |
Sep 01, 2021 | 68.03 | 68.83 | 65.79 | 68.37 | 805,602 | +0.86(+1.27%) |
Aug 31, 2021 | 67.42 | 68.37 | 66.27 | 67.51 | 652,230 | +0.14(+0.21%) |
Aug 30, 2021 | 67.44 | 69.25 | 66.23 | 67.37 | 999,194 | +0.08(+0.11%) |
Aug 27, 2021 | 64.40 | 67.69 | 64.21 | 67.29 | 855,762 | +3.11(+4.84%) |
Aug 26, 2021 | 64.41 | 65.29 | 63.40 | 64.18 | 607,687 | -0.01(-0.01%) |
Aug 25, 2021 | 62.57 | 64.76 | 62.25 | 64.19 | 932,852 | +1.89(+3.04%) |
Aug 24, 2021 | 63.32 | 64.43 | 60.63 | 62.30 | 1,141,028 | -0.63(-1.01%) |
Aug 23, 2021 | 62.52 | 63.29 | 61.34 | 62.93 | 1,048,875 | +1.43(+2.33%) |
Aug 20, 2021 | 61.57 | 62.43 | 60.36 | 61.50 | 444,997 | -0.02(-0.03%) |
Aug 19, 2021 | 61.80 | 63.08 | 60.90 | 61.52 | 598,380 | -1.25(-1.99%) |
Aug 18, 2021 | 60.89 | 63.67 | 60.90 | 62.77 | 751,126 | +1.66(+2.72%) |
Aug 17, 2021 | 62.67 | 62.96 | 59.73 | 61.11 | 645,019 | -1.88(-2.98%) |
Aug 16, 2021 | 61.39 | 63.66 | 60.76 | 62.98 | 878,968 | +1.21(+1.96%) |
Aug 13, 2021 | 61.56 | 62.98 | 60.70 | 61.77 | 519,440 | +0.05(+0.08%) |
Aug 12, 2021 | 63.91 | 63.91 | 61.23 | 61.72 | 1,015,076 | -2.41(-3.76%) |
Aug 11, 2021 | 66.77 | 67.20 | 62.87 | 64.14 | 1,063,472 | -3.42(-5.07%) |
Aug 10, 2021 | 66.54 | 68.58 | 65.89 | 67.56 | 1,580,889 | +1.16(+1.75%) |
Aug 09, 2021 | 62.63 | 66.56 | 61.71 | 66.40 | 1,762,157 | +3.56(+5.66%) |
Aug 06, 2021 | 58.74 | 63.25 | 58.23 | 62.84 | 2,028,386 | +4.78(+8.23%) |
Aug 05, 2021 | 58.05 | 62.21 | 56.61 | 58.06 | 3,168,588 | +6.94(+13.59%) |
Aug 04, 2021 | 51.71 | 52.79 | 51.03 | 51.11 | 399,547 | -0.62(-1.19%) |
Aug 03, 2021 | 52.23 | 52.57 | 50.39 | 51.73 | 501,199 | -0.61(-1.16%) |
Aug 02, 2021 | 52.62 | 53.74 | 52.18 | 52.33 | 463,283 | +0.05(+0.09%) |
Jul 30, 2021 | 51.71 | 52.95 | 51.41 | 52.29 | 484,732 | -0.27(-0.51%) |
Jul 29, 2021 | 51.65 | 52.81 | 51.24 | 52.56 | 364,242 | +0.90(+1.75%) |
Jul 28, 2021 | 51.54 | 52.25 | 50.73 | 51.65 | 739,566 | +0.76(+1.49%) |
Jul 27, 2021 | 52.45 | 52.45 | 48.52 | 50.89 | 805,902 | -1.84(-3.48%) |
Jul 26, 2021 | 52.42 | 53.31 | 51.89 | 52.73 | 521,798 | +0.23(+0.44%) |
Jul 23, 2021 | 52.56 | 52.70 | 51.75 | 52.50 | 345,330 | +0.13(+0.26%) |
Jul 22, 2021 | 52.58 | 52.97 | 51.81 | 52.36 | 469,633 | -0.51(-0.96%) |
Jul 21, 2021 | 51.58 | 53.07 | 51.56 | 52.87 | 521,871 | +1.90(+3.74%) |
Jul 20, 2021 | 50.03 | 51.51 | 49.07 | 50.97 | 565,315 | +1.22(+2.46%) |
Jul 19, 2021 | 47.42 | 49.80 | 46.70 | 49.75 | 954,560 | +0.99(+2.03%) |
Jul 16, 2021 | 51.18 | 51.44 | 48.60 | 48.76 | 651,880 | -1.93(-3.81%) |
Jul 15, 2021 | 50.91 | 51.15 | 49.68 | 50.69 | 584,653 | -0.58(-1.13%) |
Jul 14, 2021 | 52.69 | 53.35 | 51.05 | 51.27 | 578,426 | -0.88(-1.68%) |
Jul 13, 2021 | 51.55 | 52.43 | 50.57 | 52.14 | 862,342 | +0.45(+0.87%) |
Jul 12, 2021 | 51.05 | 51.71 | 50.29 | 51.69 | 606,044 | +0.67(+1.32%) |
Jul 09, 2021 | 49.76 | 51.07 | 49.11 | 51.02 | 616,999 | +2.15(+4.41%) |
Jul 08, 2021 | 48.52 | 49.54 | 47.62 | 48.86 | 969,134 | -1.49(-2.96%) |
Jul 07, 2021 | 53.56 | 54.37 | 50.22 | 50.35 | 1,508,748 | -3.14(-5.86%) |
Jul 06, 2021 | 56.86 | 57.15 | 51.89 | 53.49 | 1,591,433 | -3.51(-6.16%) |
Jul 02, 2021 | 57.85 | 58.10 | 56.41 | 57.00 | 515,162 | -0.41(-0.72%) |
Jul 01, 2021 | 59.48 | 59.86 | 56.33 | 57.41 | 1,053,240 | -1.45(-2.47%) |
Jun 30, 2021 | 58.42 | 59.31 | 57.23 | 58.87 | 955,333 | -0.07(-0.11%) |
Jun 29, 2021 | 60.64 | 60.75 | 58.57 | 58.93 | 839,438 | -1.72(-2.84%) |
Jun 28, 2021 | 59.99 | 61.26 | 59.25 | 60.65 | 1,622,880 | +1.55(+2.62%) |
Jun 25, 2021 | 57.60 | 60.01 | 56.58 | 59.11 | 9,911,357 | +2.22(+3.91%) |
Jun 24, 2021 | 53.83 | 57.72 | 53.83 | 56.88 | 2,167,624 | +3.50(+6.56%) |
Jun 23, 2021 | 53.04 | 53.89 | 52.63 | 53.38 | 959,549 | +0.26(+0.49%) |
Jun 22, 2021 | 53.31 | 54.05 | 52.57 | 53.12 | 828,199 | -0.66(-1.23%) |
Jun 21, 2021 | 51.86 | 54.14 | 51.06 | 53.78 | 818,919 | +2.01(+3.87%) |
Jun 18, 2021 | 53.52 | 53.73 | 50.47 | 51.78 | 1,264,021 | -2.40(-4.43%) |
Jun 17, 2021 | 54.59 | 54.90 | 52.90 | 54.18 | 1,140,101 | -0.42(-0.77%) |
Jun 16, 2021 | 53.89 | 54.74 | 53.75 | 54.60 | 599,035 | +0.33(+0.60%) |
Jun 15, 2021 | 54.35 | 55.17 | 53.56 | 54.27 | 621,832 | -0.08(-0.14%) |
Jun 14, 2021 | 54.49 | 54.88 | 53.21 | 54.35 | 737,443 | -0.13(-0.25%) |
Jun 11, 2021 | 53.97 | 54.52 | 52.95 | 54.49 | 589,942 | +0.80(+1.48%) |
Jun 10, 2021 | 54.44 | 54.62 | 52.60 | 53.69 | 733,971 | -0.49(-0.90%) |
Jun 09, 2021 | 54.48 | 54.67 | 53.38 | 54.18 | 690,088 | -0.22(-0.41%) |
Jun 08, 2021 | 53.41 | 54.48 | 52.60 | 54.40 | 702,422 | +0.99(+1.85%) |
Jun 07, 2021 | 50.98 | 53.58 | 50.98 | 53.41 | 1,253,366 | +2.32(+4.54%) |
Jun 04, 2021 | 50.07 | 51.35 | 50.07 | 51.09 | 521,494 | +1.50(+3.02%) |
Jun 03, 2021 | 50.06 | 50.40 | 49.01 | 49.59 | 833,031 | -0.91(-1.80%) |
Jun 02, 2021 | 51.11 | 51.19 | 50.15 | 50.50 | 486,172 | -0.58(-1.13%) |
Jun 01, 2021 | 50.01 | 51.42 | 49.76 | 51.08 | 754,358 | +1.29(+2.58%) |
May 28, 2021 | 49.92 | 50.11 | 49.24 | 49.79 | 547,560 | +0.30(+0.60%) |
May 27, 2021 | 48.71 | 49.82 | 48.59 | 49.50 | 662,873 | +0.68(+1.40%) |
May 26, 2021 | 48.30 | 48.89 | 47.74 | 48.82 | 572,737 | +0.53(+1.09%) |
May 25, 2021 | 48.93 | 49.50 | 48.29 | 48.29 | 700,171 | -0.22(-0.45%) |
May 24, 2021 | 47.67 | 49.00 | 47.23 | 48.51 | 881,277 | +1.26(+2.66%) |
May 21, 2021 | 47.41 | 47.64 | 46.69 | 47.25 | 644,346 | -0.05(-0.10%) |
May 20, 2021 | 47.49 | 47.72 | 45.96 | 47.30 | 890,245 | +1.73(+3.79%) |
May 19, 2021 | 44.82 | 46.05 | 44.46 | 45.57 | 640,890 | -0.21(-0.46%) |
May 18, 2021 | 46.86 | 47.38 | 45.78 | 45.78 | 721,306 | -0.39(-0.85%) |
May 17, 2021 | 44.30 | 46.25 | 43.84 | 46.18 | 1,168,958 | +1.26(+2.80%) |
May 14, 2021 | 42.90 | 45.24 | 42.82 | 44.92 | 902,760 | +2.48(+5.86%) |
May 13, 2021 | 43.06 | 43.85 | 41.65 | 42.43 | 1,503,377 | +0.33(+0.77%) |
May 12, 2021 | 43.82 | 44.28 | 41.99 | 42.11 | 900,917 | -2.66(-5.94%) |
May 11, 2021 | 42.04 | 45.04 | 41.95 | 44.77 | 935,441 | +0.37(+0.84%) |
May 10, 2021 | 47.96 | 47.96 | 44.25 | 44.39 | 1,294,052 | -4.24(-8.72%) |
May 07, 2021 | 46.92 | 48.90 | 46.69 | 48.63 | 1,244,227 | +2.12(+4.56%) |
May 06, 2021 | 49.39 | 50.26 | 43.87 | 46.51 | 2,687,774 | -5.22(-10.09%) |
May 05, 2021 | 55.02 | 55.33 | 51.23 | 51.73 | 1,004,739 | -0.12(-0.24%) |
May 04, 2021 | 54.73 | 55.20 | 51.32 | 51.86 | 1,296,461 | -4.17(-7.45%) |