Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.09 | 46.36 | 45.07 | 45.19 | 408,944 | -0.90(-1.96%) |
Apr 28, 2022 | 45.41 | 46.31 | 44.93 | 46.09 | 269,706 | +0.92(+2.04%) |
Apr 27, 2022 | 46.88 | 46.88 | 45.00 | 45.17 | 361,647 | -1.67(-3.56%) |
Apr 26, 2022 | 47.14 | 47.41 | 46.74 | 46.84 | 201,668 | -0.66(-1.38%) |
Apr 25, 2022 | 47.79 | 47.85 | 46.94 | 47.50 | 225,822 | -0.55(-1.15%) |
Apr 22, 2022 | 48.36 | 48.46 | 47.71 | 48.05 | 246,367 | -0.52(-1.07%) |
Apr 21, 2022 | 49.16 | 49.30 | 48.25 | 48.57 | 265,122 | -0.21(-0.43%) |
Apr 20, 2022 | 48.46 | 49.25 | 48.46 | 48.78 | 219,377 | +0.61(+1.27%) |
Apr 19, 2022 | 48.13 | 48.28 | 46.91 | 48.16 | 602,257 | +0.29(+0.60%) |
Apr 18, 2022 | 48.82 | 48.94 | 47.65 | 47.87 | 221,229 | -1.07(-2.19%) |
Apr 14, 2022 | 48.86 | 49.74 | 48.71 | 48.94 | 193,470 | +0.33(+0.69%) |
Apr 13, 2022 | 49.52 | 49.65 | 48.57 | 48.61 | 337,640 | -0.59(-1.19%) |
Apr 12, 2022 | 48.13 | 49.42 | 47.53 | 49.20 | 456,197 | +0.01(+0.02%) |
Apr 11, 2022 | 48.98 | 49.68 | 48.45 | 49.19 | 290,406 | +0.17(+0.34%) |
Apr 08, 2022 | 49.18 | 49.95 | 48.84 | 49.02 | 437,304 | +0.05(+0.11%) |
Apr 07, 2022 | 49.39 | 49.39 | 48.49 | 48.97 | 256,489 | -0.43(-0.87%) |
Apr 06, 2022 | 48.93 | 49.63 | 48.39 | 49.40 | 231,437 | +0.46(+0.93%) |
Apr 05, 2022 | 51.02 | 51.17 | 48.74 | 48.94 | 394,222 | -2.08(-4.07%) |
Apr 04, 2022 | 52.62 | 52.62 | 50.25 | 51.02 | 322,907 | -1.73(-3.28%) |
Apr 01, 2022 | 51.74 | 52.83 | 51.33 | 52.75 | 184,010 | +1.00(+1.93%) |
Mar 31, 2022 | 52.18 | 52.52 | 51.63 | 51.75 | 266,796 | -0.39(-0.76%) |
Mar 30, 2022 | 52.52 | 52.62 | 51.92 | 52.14 | 251,057 | -0.38(-0.72%) |
Mar 29, 2022 | 51.84 | 52.73 | 51.73 | 52.52 | 369,862 | +1.22(+2.37%) |
Mar 28, 2022 | 50.71 | 51.30 | 50.39 | 51.30 | 275,123 | +0.71(+1.40%) |
Mar 25, 2022 | 50.12 | 50.80 | 50.08 | 50.59 | 186,372 | +0.48(+0.95%) |
Mar 24, 2022 | 49.51 | 50.27 | 49.40 | 50.12 | 322,495 | +0.58(+1.17%) |
Mar 23, 2022 | 49.41 | 49.63 | 49.10 | 49.54 | 234,851 | -0.20(-0.40%) |
Mar 22, 2022 | 50.02 | 50.54 | 49.54 | 49.74 | 240,138 | -0.29(-0.59%) |
Mar 21, 2022 | 50.23 | 50.69 | 49.70 | 50.03 | 161,754 | +0.06(+0.12%) |
Mar 18, 2022 | 50.65 | 50.89 | 49.34 | 49.97 | 552,274 | -0.66(-1.30%) |
Mar 17, 2022 | 49.11 | 50.69 | 49.11 | 50.63 | 265,120 | +1.30(+2.63%) |
Mar 16, 2022 | 49.21 | 49.42 | 48.11 | 49.33 | 278,071 | +0.24(+0.49%) |
Mar 15, 2022 | 49.51 | 49.86 | 48.85 | 49.09 | 322,624 | -0.36(-0.73%) |
Mar 14, 2022 | 49.42 | 50.33 | 49.31 | 49.45 | 225,832 | -0.17(-0.35%) |
Mar 11, 2022 | 49.58 | 49.81 | 49.31 | 49.63 | 185,278 | +0.34(+0.68%) |
Mar 10, 2022 | 48.38 | 49.32 | 48.22 | 49.29 | 163,571 | +0.59(+1.21%) |
Mar 09, 2022 | 49.63 | 49.74 | 48.63 | 48.70 | 367,620 | -0.24(-0.49%) |
Mar 08, 2022 | 48.28 | 49.24 | 48.02 | 48.94 | 457,705 | +0.83(+1.72%) |
Mar 07, 2022 | 48.07 | 48.64 | 47.71 | 48.11 | 308,210 | -0.13(-0.27%) |
Mar 04, 2022 | 47.57 | 48.32 | 47.09 | 48.24 | 204,328 | +0.21(+0.43%) |
Mar 03, 2022 | 47.61 | 48.05 | 47.10 | 48.04 | 292,421 | +0.73(+1.53%) |
Mar 02, 2022 | 46.08 | 47.51 | 45.88 | 47.31 | 329,821 | +1.30(+2.82%) |
Mar 01, 2022 | 46.19 | 46.36 | 45.17 | 46.01 | 383,309 | -0.04(-0.09%) |
Feb 28, 2022 | 45.57 | 46.31 | 45.35 | 46.06 | 481,368 | -0.09(-0.19%) |
Feb 25, 2022 | 45.79 | 46.27 | 45.50 | 46.14 | 235,213 | +0.57(+1.25%) |
Feb 24, 2022 | 45.11 | 45.78 | 44.46 | 45.57 | 366,608 | +0.02(+0.04%) |
Feb 23, 2022 | 46.47 | 47.54 | 45.44 | 45.56 | 465,131 | -0.58(-1.25%) |
Feb 22, 2022 | 46.87 | 46.91 | 46.06 | 46.14 | 220,235 | -0.95(-2.02%) |
Feb 18, 2022 | 47.09 | 0 | -0.41(-0.86%) | |||
Feb 17, 2022 | 47.51 | 47.79 | 47.27 | 47.49 | 198,104 | -0.35(-0.74%) |
Feb 16, 2022 | 46.86 | 47.91 | 46.86 | 47.85 | 293,238 | +1.22(+2.61%) |
Feb 15, 2022 | 46.31 | 46.84 | 46.31 | 46.63 | 182,752 | +0.55(+1.20%) |
Feb 14, 2022 | 47.03 | 47.32 | 45.89 | 46.08 | 273,995 | -0.96(-2.04%) |
Feb 11, 2022 | 46.27 | 47.30 | 46.27 | 47.03 | 241,577 | +0.92(+2.00%) |
Feb 10, 2022 | 46.49 | 47.36 | 45.95 | 46.11 | 359,459 | -0.98(-2.07%) |
Feb 09, 2022 | 46.36 | 47.13 | 46.23 | 47.09 | 511,408 | +1.07(+2.33%) |
Feb 08, 2022 | 46.37 | 46.39 | 45.85 | 46.01 | 308,514 | -0.30(-0.65%) |
Feb 07, 2022 | 46.08 | 46.65 | 46.01 | 46.32 | 255,440 | +0.17(+0.37%) |
Feb 04, 2022 | 46.65 | 46.98 | 45.38 | 46.14 | 516,440 | -0.86(-1.82%) |
Feb 03, 2022 | 48.58 | 46.82 | 47.00 | 460,986 | -1.75(-3.60%) | |
Feb 02, 2022 | 49.27 | 49.38 | 48.48 | 48.75 | 361,576 | -0.26(-0.53%) |
Feb 01, 2022 | 49.70 | 49.87 | 48.93 | 49.01 | 377,864 | -0.95(-1.90%) |
Jan 31, 2022 | 49.37 | 50.05 | 49.96 | 420,350 | +0.18(+0.36%) | |
Jan 28, 2022 | 49.51 | 49.80 | 48.11 | 49.78 | 485,719 | +0.40(+0.80%) |
Jan 27, 2022 | 50.37 | 50.79 | 49.07 | 49.38 | 310,631 | -0.10(-0.21%) |
Jan 26, 2022 | 50.90 | 51.73 | 49.39 | 49.49 | 383,320 | -1.29(-2.54%) |
Jan 25, 2022 | 50.14 | 51.13 | 49.51 | 50.78 | 279,560 | +0.11(+0.22%) |
Jan 24, 2022 | 50.20 | 50.84 | 48.94 | 50.66 | 416,089 | -0.10(-0.19%) |
Jan 21, 2022 | 50.52 | 51.05 | 50.12 | 50.76 | 350,403 | +0.20(+0.39%) |
Jan 20, 2022 | 51.65 | 51.92 | 50.52 | 50.56 | 418,563 | -1.27(-2.45%) |
Jan 19, 2022 | 52.32 | 52.58 | 51.53 | 51.83 | 322,209 | -0.44(-0.84%) |
Jan 18, 2022 | 52.37 | 52.61 | 51.85 | 52.27 | 482,749 | -0.08(-0.15%) |
Jan 14, 2022 | 52.35 | 0 | +0.71(+1.37%) | |||
Jan 13, 2022 | 50.98 | 52.31 | 50.98 | 51.64 | 230,311 | +0.79(+1.56%) |
Jan 12, 2022 | 51.95 | 52.49 | 50.82 | 50.84 | 406,128 | -1.23(-2.36%) |
Jan 11, 2022 | 53.32 | 53.32 | 51.48 | 52.07 | 589,582 | -1.02(-1.92%) |
Jan 10, 2022 | 52.62 | 53.10 | 52.23 | 53.09 | 262,334 | +0.39(+0.74%) |
Jan 07, 2022 | 51.83 | 52.94 | 51.62 | 52.70 | 349,506 | +1.49(+2.92%) |
Jan 06, 2022 | 51.53 | 51.84 | 50.99 | 51.21 | 217,114 | +0.09(+0.19%) |
Jan 05, 2022 | 51.08 | 52.08 | 51.02 | 51.11 | 298,261 | +0.20(+0.39%) |
Jan 04, 2022 | 50.32 | 51.38 | 50.32 | 50.91 | 317,231 | +0.56(+1.12%) |
Jan 03, 2022 | 49.70 | 50.42 | 49.16 | 50.35 | 303,130 | +0.70(+1.41%) |
Dec 31, 2021 | 49.30 | 49.93 | 49.29 | 49.65 | 523,342 | +0.16(+0.33%) |
Dec 30, 2021 | 49.25 | 49.69 | 49.15 | 49.49 | 531,745 | +0.40(+0.81%) |
Dec 29, 2021 | 48.90 | 49.12 | 48.44 | 49.09 | 254,598 | +0.26(+0.52%) |
Dec 28, 2021 | 48.22 | 48.88 | 48.03 | 48.84 | 180,770 | +0.40(+0.83%) |
Dec 27, 2021 | 47.63 | 48.45 | 47.31 | 48.44 | 282,473 | +0.81(+1.70%) |
Dec 23, 2021 | 47.71 | 47.84 | 47.38 | 47.63 | 204,196 | -0.06(-0.12%) |
Dec 22, 2021 | 48.09 | 48.25 | 47.23 | 47.69 | 289,705 | -0.39(-0.81%) |
Dec 21, 2021 | 47.60 | 48.35 | 47.36 | 48.08 | 306,317 | +1.06(+2.26%) |
Dec 20, 2021 | 47.47 | 47.64 | 46.39 | 47.02 | 478,851 | -1.54(-3.17%) |
Dec 17, 2021 | 47.36 | 48.65 | 47.07 | 48.55 | 724,206 | +1.17(+2.48%) |
Dec 16, 2021 | 46.74 | 47.59 | 46.62 | 47.38 | 495,879 | +0.74(+1.59%) |
Dec 15, 2021 | 45.82 | 46.84 | 45.71 | 46.64 | 308,677 | +0.78(+1.71%) |
Dec 14, 2021 | 46.86 | 47.39 | 45.50 | 45.86 | 356,350 | -0.98(-2.09%) |
Dec 13, 2021 | 46.57 | 47.36 | 46.43 | 46.84 | 478,702 | -0.01(-0.02%) |
Dec 10, 2021 | 47.51 | 47.94 | 46.70 | 46.84 | 412,691 | -0.42(-0.88%) |
Dec 09, 2021 | 47.10 | 47.93 | 47.10 | 47.26 | 431,535 | -0.59(-1.23%) |
Dec 08, 2021 | 46.93 | 48.29 | 46.79 | 47.85 | 341,930 | +0.77(+1.64%) |
Dec 07, 2021 | 47.43 | 47.63 | 46.75 | 47.07 | 398,233 | -0.43(-0.91%) |
Dec 06, 2021 | 45.99 | 47.81 | 45.75 | 47.51 | 502,315 | +2.04(+4.49%) |
Dec 03, 2021 | 45.33 | 45.96 | 45.08 | 45.47 | 390,476 | +0.19(+0.41%) |
Dec 02, 2021 | 43.85 | 45.69 | 43.47 | 45.28 | 433,657 | +1.94(+4.47%) |
Dec 01, 2021 | 45.00 | 46.11 | 43.27 | 43.34 | 338,633 | -1.09(-2.45%) |
Nov 30, 2021 | 44.23 | 44.84 | 43.89 | 44.43 | 555,413 | -0.04(-0.10%) |
Nov 29, 2021 | 45.17 | 45.48 | 44.46 | 44.47 | 343,207 | -0.41(-0.91%) |
Nov 26, 2021 | 46.16 | 46.39 | 44.31 | 44.88 | 243,228 | -2.32(-4.92%) |
Nov 24, 2021 | 46.94 | 47.47 | 46.84 | 47.20 | 137,499 | +0.28(+0.60%) |
Nov 23, 2021 | 47.47 | 48.01 | 46.91 | 46.92 | 356,919 | -0.58(-1.22%) |
Nov 22, 2021 | 47.55 | 48.04 | 47.19 | 47.50 | 207,140 | -0.08(-0.16%) |
Nov 19, 2021 | 47.87 | 48.04 | 47.30 | 47.58 | 267,505 | -0.64(-1.32%) |
Nov 18, 2021 | 48.32 | 48.22 | 47.87 | 48.21 | 243,702 | -0.25(-0.51%) |
Nov 17, 2021 | 47.93 | 48.51 | 47.03 | 48.46 | 283,772 | +0.16(+0.33%) |
Nov 16, 2021 | 49.01 | 49.01 | 48.17 | 48.30 | 273,831 | -0.55(-1.13%) |
Nov 15, 2021 | 48.10 | 48.88 | 47.99 | 48.85 | 294,714 | +0.83(+1.74%) |
Nov 12, 2021 | 48.77 | 48.77 | 47.93 | 48.02 | 297,141 | -0.74(-1.52%) |
Nov 11, 2021 | 49.54 | 49.54 | 48.07 | 48.76 | 300,031 | -0.72(-1.46%) |
Nov 10, 2021 | 47.89 | 49.48 | 815,574 | +1.66(+3.47%) | ||
Nov 09, 2021 | 45.74 | 48.35 | 44.96 | 47.82 | 764,972 | +1.56(+3.36%) |
Nov 08, 2021 | 47.17 | 47.57 | 45.78 | 46.27 | 346,692 | -0.90(-1.91%) |
Nov 05, 2021 | 45.74 | 47.66 | 45.59 | 47.17 | 631,276 | +1.82(+4.01%) |
Nov 04, 2021 | 46.28 | 46.62 | 45.05 | 45.35 | 252,074 | -0.86(-1.86%) |
Nov 03, 2021 | 45.76 | 46.73 | 45.76 | 46.21 | 321,979 | +0.28(+0.61%) |
Nov 02, 2021 | 46.51 | 46.51 | 45.56 | 45.93 | 410,434 | -0.43(-0.92%) |
Nov 01, 2021 | 45.76 | 46.65 | 45.74 | 46.35 | 538,169 | +0.61(+1.34%) |
Oct 29, 2021 | 47.79 | 47.82 | 45.62 | 45.74 | 637,629 | -2.08(-4.36%) |
Oct 28, 2021 | 48.78 | 49.06 | 47.50 | 47.82 | 591,319 | -0.74(-1.52%) |
Oct 27, 2021 | 48.05 | 48.74 | 47.87 | 48.56 | 262,875 | +0.60(+1.24%) |
Oct 26, 2021 | 47.63 | 47.97 | 249,118 | +0.41(+0.86%) | ||
Oct 25, 2021 | 47.71 | 48.18 | 47.24 | 47.56 | 254,971 | -0.19(-0.39%) |
Oct 22, 2021 | 48.75 | 48.89 | 47.74 | 47.75 | 214,713 | -0.81(-1.66%) |
Oct 21, 2021 | 48.77 | 48.97 | 48.30 | 48.55 | 257,011 | -0.19(-0.38%) |
Oct 20, 2021 | 48.42 | 49.14 | 48.39 | 48.74 | 243,176 | +0.34(+0.70%) |
Oct 19, 2021 | 48.42 | 48.56 | 48.27 | 48.40 | 249,434 | +0.02(+0.04%) |
Oct 18, 2021 | 47.93 | 48.44 | 47.77 | 48.38 | 350,967 | +0.33(+0.69%) |
Oct 15, 2021 | 47.77 | 48.18 | 47.57 | 48.05 | 362,288 | +0.54(+1.13%) |
Oct 14, 2021 | 47.20 | 47.74 | 46.98 | 47.52 | 301,275 | +0.58(+1.23%) |
Oct 13, 2021 | 45.83 | 47.00 | 45.55 | 46.94 | 288,333 | +1.02(+2.22%) |
Oct 12, 2021 | 44.80 | 45.97 | 44.69 | 45.92 | 359,129 | +0.95(+2.12%) |
Oct 11, 2021 | 44.60 | 45.14 | 44.48 | 44.97 | 204,855 | +0.31(+0.69%) |
Oct 08, 2021 | 44.57 | 44.97 | 44.38 | 44.66 | 411,895 | -0.14(-0.30%) |
Oct 07, 2021 | 45.34 | 45.61 | 44.65 | 44.80 | 424,994 | -0.20(-0.45%) |
Oct 06, 2021 | 44.44 | 45.08 | 44.03 | 45.00 | 508,548 | +0.27(+0.61%) |
Oct 05, 2021 | 45.91 | 45.99 | 44.73 | 44.73 | 394,395 | -1.22(-2.65%) |
Oct 04, 2021 | 46.20 | 46.53 | 45.79 | 45.94 | 312,017 | +0.00(+0.00%) |
Oct 01, 2021 | 45.64 | 46.50 | 45.38 | 45.94 | 313,884 | +0.44(+0.97%) |
Sep 30, 2021 | 45.95 | 46.29 | 45.46 | 45.50 | 376,564 | -0.42(-0.91%) |
Sep 29, 2021 | 45.93 | 46.52 | 45.93 | 45.92 | 282,987 | -0.10(-0.22%) |
Sep 28, 2021 | 46.14 | 46.34 | 45.64 | 46.02 | 376,912 | -0.28(-0.60%) |
Sep 27, 2021 | 47.01 | 47.72 | 46.26 | 46.30 | 353,551 | -0.56(-1.20%) |
Sep 24, 2021 | 47.68 | 47.91 | 46.86 | 46.86 | 502,926 | -0.95(-1.98%) |
Sep 23, 2021 | 47.58 | 48.35 | 47.58 | 47.80 | 863,103 | +0.13(+0.26%) |
Sep 22, 2021 | 47.63 | 47.93 | 47.07 | 47.68 | 525,255 | +0.32(+0.67%) |
Sep 21, 2021 | 48.21 | 48.25 | 47.33 | 47.36 | 293,105 | -0.19(-0.40%) |
Sep 20, 2021 | 47.06 | 48.09 | 46.92 | 47.55 | 403,431 | -0.03(-0.05%) |
Sep 17, 2021 | 48.47 | 48.95 | 47.57 | 47.58 | 1,233,687 | -0.51(-1.06%) |
Sep 16, 2021 | 48.09 | 48.77 | 47.78 | 48.09 | 397,943 | +0.07(+0.14%) |
Sep 15, 2021 | 48.34 | 48.79 | 47.97 | 48.02 | 321,861 | -0.53(-1.09%) |
Sep 14, 2021 | 49.52 | 49.52 | 48.31 | 48.55 | 293,281 | -0.68(-1.38%) |
Sep 13, 2021 | 49.29 | 49.88 | 49.07 | 49.22 | 221,499 | +0.37(+0.75%) |
Sep 10, 2021 | 49.65 | 49.73 | 48.60 | 48.86 | 365,310 | -0.76(-1.53%) |
Sep 09, 2021 | 50.19 | 50.41 | 49.58 | 49.62 | 228,428 | -0.73(-1.45%) |
Sep 08, 2021 | 50.26 | 50.99 | 50.09 | 50.35 | 550,904 | -0.07(-0.13%) |
Sep 07, 2021 | 51.20 | 51.20 | 50.04 | 50.41 | 229,284 | -0.90(-1.76%) |
Sep 03, 2021 | 51.37 | 51.52 | 50.82 | 51.32 | 274,681 | -0.22(-0.42%) |
Sep 02, 2021 | 50.79 | 51.67 | 50.53 | 51.53 | 412,238 | +0.91(+1.80%) |
Sep 01, 2021 | 50.24 | 51.13 | 50.24 | 50.62 | 374,440 | +0.58(+1.15%) |
Aug 31, 2021 | 49.61 | 50.27 | 49.32 | 50.04 | 350,762 | +0.42(+0.84%) |
Aug 30, 2021 | 49.93 | 49.94 | 49.32 | 49.63 | 280,686 | -0.30(-0.60%) |
Aug 27, 2021 | 50.19 | 50.61 | 49.79 | 49.93 | 285,977 | -0.04(-0.08%) |
Aug 26, 2021 | 50.70 | 50.84 | 49.97 | 49.97 | 285,457 | -0.92(-1.81%) |
Aug 25, 2021 | 50.21 | 51.11 | 49.83 | 50.89 | 467,044 | +0.49(+0.96%) |
Aug 24, 2021 | 49.72 | 50.42 | 49.21 | 50.40 | 262,509 | +0.63(+1.26%) |
Aug 23, 2021 | 49.39 | 49.81 | 48.85 | 49.78 | 457,823 | +0.47(+0.95%) |
Aug 20, 2021 | 49.39 | 49.61 | 48.88 | 49.31 | 357,482 | -0.24(-0.49%) |
Aug 19, 2021 | 50.19 | 50.74 | 48.88 | 49.55 | 516,909 | -0.69(-1.37%) |
Aug 18, 2021 | 51.54 | 51.54 | 50.20 | 50.24 | 334,145 | -1.39(-2.69%) |
Aug 17, 2021 | 51.01 | 51.72 | 50.49 | 51.63 | 253,752 | +0.37(+0.72%) |
Aug 16, 2021 | 52.29 | 52.64 | 51.21 | 51.26 | 278,794 | -1.41(-2.67%) |
Aug 13, 2021 | 52.32 | 52.68 | 52.00 | 52.66 | 214,787 | +0.54(+1.04%) |
Aug 12, 2021 | 51.83 | 52.13 | 51.06 | 52.12 | 538,454 | +0.43(+0.84%) |
Aug 11, 2021 | 52.12 | 52.68 | 51.55 | 51.68 | 485,581 | -0.59(-1.14%) |
Aug 10, 2021 | 54.38 | 54.42 | 52.08 | 52.28 | 653,652 | -2.47(-4.51%) |
Aug 09, 2021 | 55.59 | 55.74 | 54.48 | 54.75 | 470,630 | -1.00(-1.79%) |
Aug 06, 2021 | 56.77 | 57.03 | 55.53 | 55.74 | 238,434 | -0.85(-1.51%) |
Aug 05, 2021 | 55.80 | 56.59 | 55.80 | 56.59 | 244,877 | +0.88(+1.58%) |
Aug 04, 2021 | 56.47 | 56.62 | 55.55 | 55.72 | 234,130 | -0.91(-1.61%) |
Aug 03, 2021 | 56.61 | 56.87 | 56.19 | 56.63 | 384,805 | +0.19(+0.34%) |
Aug 02, 2021 | 57.17 | 57.89 | 56.31 | 56.44 | 262,657 | -0.64(-1.13%) |
Jul 30, 2021 | 57.02 | 57.91 | 57.01 | 57.08 | 278,107 | +0.24(+0.43%) |
Jul 29, 2021 | 57.25 | 57.77 | 56.83 | 56.84 | 259,102 | -0.05(-0.09%) |
Jul 28, 2021 | 57.55 | 57.56 | 56.66 | 56.89 | 181,512 | -0.53(-0.92%) |
Jul 27, 2021 | 56.48 | 57.45 | 56.35 | 57.41 | 222,303 | +0.74(+1.30%) |
Jul 26, 2021 | 56.78 | 57.29 | 56.47 | 56.68 | 245,375 | -0.09(-0.16%) |
Jul 23, 2021 | 56.85 | 57.21 | 56.58 | 56.77 | 125,479 | +0.24(+0.43%) |
Jul 22, 2021 | 56.67 | 56.89 | 56.02 | 56.53 | 235,607 | -0.40(-0.71%) |
Jul 21, 2021 | 56.95 | 57.57 | 56.86 | 56.93 | 195,755 | +0.30(+0.53%) |
Jul 20, 2021 | 55.49 | 57.15 | 55.19 | 56.63 | 324,419 | +1.53(+2.78%) |
Jul 19, 2021 | 56.06 | 56.26 | 54.56 | 55.10 | 247,456 | -1.64(-2.89%) |
Jul 16, 2021 | 56.47 | 57.10 | 56.42 | 56.74 | 199,219 | +0.63(+1.12%) |
Jul 15, 2021 | 56.10 | 56.19 | 55.66 | 56.11 | 217,934 | +0.03(+0.06%) |
Jul 14, 2021 | 55.72 | 56.39 | 55.63 | 56.08 | 339,148 | +0.29(+0.52%) |
Jul 13, 2021 | 56.84 | 56.84 | 55.70 | 55.78 | 197,714 | -1.15(-2.01%) |
Jul 12, 2021 | 56.07 | 56.97 | 56.05 | 56.93 | 166,570 | +0.54(+0.96%) |
Jul 09, 2021 | 55.95 | 56.39 | 55.57 | 56.39 | 282,109 | +0.82(+1.48%) |
Jul 08, 2021 | 55.53 | 56.10 | 55.27 | 55.57 | 244,983 | -0.33(-0.58%) |
Jul 07, 2021 | 56.25 | 56.33 | 55.85 | 55.89 | 258,146 | -0.44(-0.79%) |
Jul 06, 2021 | 55.88 | 56.58 | 55.13 | 56.34 | 302,956 | +0.43(+0.76%) |
Jul 02, 2021 | 56.15 | 56.49 | 55.65 | 55.91 | 309,437 | -0.08(-0.13%) |
Jul 01, 2021 | 56.01 | 56.95 | 55.65 | 55.98 | 457,403 | -0.11(-0.19%) |
Jun 30, 2021 | 55.66 | 56.37 | 55.34 | 56.09 | 733,727 | +0.39(+0.71%) |
Jun 29, 2021 | 56.01 | 56.22 | 55.53 | 55.70 | 413,380 | -0.48(-0.85%) |
Jun 28, 2021 | 57.15 | 57.15 | 55.40 | 56.18 | 460,751 | -0.96(-1.68%) |
Jun 25, 2021 | 56.61 | 57.14 | 56.24 | 57.13 | 1,524,112 | +0.31(+0.55%) |
Jun 24, 2021 | 55.98 | 56.84 | 55.57 | 56.82 | 594,500 | +0.81(+1.44%) |
Jun 23, 2021 | 55.50 | 56.27 | 55.19 | 56.01 | 507,522 | +0.37(+0.67%) |
Jun 22, 2021 | 54.90 | 55.75 | 54.50 | 55.64 | 511,912 | +1.17(+2.15%) |
Jun 21, 2021 | 53.67 | 54.81 | 53.43 | 54.47 | 357,684 | +0.69(+1.29%) |
Jun 18, 2021 | 54.43 | 54.43 | 53.67 | 53.77 | 890,528 | -0.40(-0.73%) |
Jun 17, 2021 | 54.16 | 54.34 | 53.50 | 54.17 | 357,679 | -0.12(-0.21%) |
Jun 16, 2021 | 54.99 | 55.06 | 54.27 | 54.29 | 313,446 | -0.59(-1.08%) |
Jun 15, 2021 | 55.48 | 55.57 | 54.73 | 54.88 | 265,712 | -0.59(-1.07%) |
Jun 14, 2021 | 54.89 | 55.48 | 54.65 | 55.47 | 549,521 | +0.57(+1.04%) |
Jun 11, 2021 | 55.32 | 55.60 | 54.79 | 54.90 | 300,921 | -0.76(-1.36%) |
Jun 10, 2021 | 55.38 | 55.76 | 55.11 | 55.66 | 212,334 | +0.24(+0.43%) |
Jun 09, 2021 | 54.97 | 55.84 | 54.97 | 55.42 | 300,696 | +0.74(+1.36%) |
Jun 08, 2021 | 55.19 | 55.19 | 54.66 | 54.68 | 418,253 | -0.51(-0.93%) |
Jun 07, 2021 | 55.13 | 55.66 | 54.91 | 55.19 | 377,291 | +0.35(+0.63%) |
Jun 04, 2021 | 55.07 | 55.09 | 53.72 | 54.85 | 878,948 | -0.70(-1.26%) |
Jun 03, 2021 | 56.08 | 56.19 | 55.14 | 55.55 | 265,787 | -0.78(-1.39%) |
Jun 02, 2021 | 56.53 | 56.69 | 56.06 | 56.33 | 378,189 | +0.03(+0.06%) |
Jun 01, 2021 | 54.53 | 56.34 | 54.33 | 56.30 | 453,594 | +1.89(+3.47%) |
May 28, 2021 | 54.40 | 54.53 | 53.85 | 54.41 | 711,832 | +0.29(+0.53%) |
May 27, 2021 | 55.23 | 55.30 | 54.12 | 54.12 | 535,533 | -0.83(-1.52%) |
May 26, 2021 | 54.96 | 55.29 | 54.53 | 54.95 | 225,582 | +0.17(+0.30%) |
May 25, 2021 | 55.12 | 55.40 | 54.70 | 54.79 | 391,306 | -0.33(-0.60%) |
May 24, 2021 | 55.00 | 55.51 | 54.78 | 55.12 | 280,887 | +0.08(+0.15%) |
May 21, 2021 | 55.56 | 55.97 | 54.54 | 55.04 | 369,895 | -0.43(-0.77%) |
May 20, 2021 | 55.16 | 55.61 | 54.94 | 55.47 | 315,950 | +0.17(+0.31%) |
May 19, 2021 | 54.57 | 55.31 | 54.15 | 55.29 | 298,336 | +0.07(+0.12%) |
May 18, 2021 | 54.95 | 55.59 | 54.48 | 55.23 | 439,981 | +0.06(+0.10%) |
May 17, 2021 | 55.90 | 55.90 | 54.90 | 55.17 | 456,529 | -0.65(-1.17%) |
May 14, 2021 | 55.87 | 56.53 | 55.72 | 55.82 | 359,829 | +0.24(+0.43%) |
May 13, 2021 | 54.36 | 55.99 | 54.36 | 55.58 | 619,407 | +1.39(+2.56%) |
May 12, 2021 | 56.86 | 57.27 | 53.67 | 54.19 | 912,104 | -2.70(-4.74%) |
May 11, 2021 | 57.51 | 58.24 | 56.25 | 56.89 | 697,659 | -1.25(-2.16%) |
May 10, 2021 | 59.21 | 59.77 | 58.08 | 58.15 | 405,039 | -0.54(-0.93%) |
May 07, 2021 | 58.63 | 59.16 | 58.33 | 58.69 | 355,166 | +0.07(+0.11%) |
May 06, 2021 | 58.13 | 58.71 | 57.75 | 58.63 | 266,318 | +0.74(+1.28%) |
May 05, 2021 | 58.65 | 60.02 | 57.75 | 57.88 | 405,296 | -1.94(-3.24%) |
May 04, 2021 | 61.15 | 61.57 | 59.71 | 59.82 | 357,360 | -1.23(-2.01%) |