Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.10 | 47.69 | 45.85 | 47.52 | 4,367,389 | -0.20(-0.41%) |
May 27, 2022 | 47.95 | 48.36 | 47.34 | 47.72 | 1,493,077 | -0.09(-0.18%) |
May 26, 2022 | 47.75 | 49.04 | 47.57 | 47.80 | 2,048,076 | +0.36(+0.76%) |
May 25, 2022 | 45.79 | 48.14 | 45.63 | 47.44 | 3,107,072 | +1.48(+3.21%) |
May 24, 2022 | 45.97 | 46.09 | 45.10 | 45.97 | 1,795,321 | -0.05(-0.11%) |
May 23, 2022 | 45.60 | 46.70 | 45.55 | 46.02 | 2,482,686 | +0.78(+1.73%) |
May 20, 2022 | 44.74 | 45.24 | 43.43 | 45.23 | 3,525,830 | +1.27(+2.89%) |
May 19, 2022 | 42.45 | 45.09 | 42.15 | 43.96 | 3,775,912 | +1.17(+2.74%) |
May 18, 2022 | 46.48 | 46.70 | 41.52 | 42.79 | 4,566,716 | -4.56(-9.63%) |
May 17, 2022 | 46.20 | 47.90 | 45.94 | 47.35 | 2,615,567 | +1.86(+4.08%) |
May 16, 2022 | 46.23 | 46.41 | 45.05 | 45.50 | 2,184,272 | -1.12(-2.41%) |
May 13, 2022 | 47.23 | 47.75 | 46.47 | 46.62 | 2,214,701 | -0.37(-0.79%) |
May 12, 2022 | 47.02 | 47.59 | 45.52 | 46.99 | 2,354,178 | -0.17(-0.35%) |
May 11, 2022 | 47.91 | 48.54 | 46.58 | 47.16 | 1,874,531 | -0.81(-1.69%) |
May 10, 2022 | 49.15 | 49.28 | 47.01 | 47.97 | 2,231,434 | -0.76(-1.56%) |
May 09, 2022 | 47.56 | 49.10 | 47.49 | 48.73 | 2,054,142 | +0.43(+0.89%) |
May 06, 2022 | 48.93 | 49.18 | 47.94 | 48.30 | 1,991,456 | -0.76(-1.55%) |
May 05, 2022 | 48.95 | 49.45 | 48.47 | 49.06 | 1,745,932 | -0.42(-0.85%) |
May 04, 2022 | 48.31 | 49.55 | 48.04 | 49.48 | 2,022,734 | +1.29(+2.68%) |
May 03, 2022 | 46.99 | 48.48 | 46.64 | 48.19 | 1,599,239 | +1.00(+2.11%) |
May 02, 2022 | 47.12 | 47.82 | 46.30 | 47.20 | 1,725,806 | +0.41(+0.88%) |
Apr 29, 2022 | 47.66 | 48.50 | 46.67 | 46.79 | 1,742,786 | -1.26(-2.62%) |
Apr 28, 2022 | 47.29 | 48.06 | 46.70 | 48.05 | 1,747,271 | +1.26(+2.69%) |
Apr 27, 2022 | 46.55 | 47.14 | 46.04 | 46.79 | 2,015,161 | +0.45(+0.97%) |
Apr 26, 2022 | 48.39 | 48.81 | 46.14 | 46.34 | 2,689,090 | -2.31(-4.74%) |
Apr 25, 2022 | 46.87 | 48.75 | 46.42 | 48.64 | 2,225,138 | +1.91(+4.10%) |
Apr 22, 2022 | 47.34 | 47.64 | 46.70 | 46.73 | 1,381,659 | -1.14(-2.39%) |
Apr 21, 2022 | 48.21 | 49.09 | 46.57 | 47.87 | 4,164,365 | +0.82(+1.74%) |
Apr 20, 2022 | 46.73 | 48.03 | 46.49 | 47.05 | 3,966,261 | +0.83(+1.80%) |
Apr 19, 2022 | 45.30 | 46.43 | 44.98 | 46.22 | 2,269,422 | +1.47(+3.27%) |
Apr 18, 2022 | 44.67 | 45.17 | 44.34 | 44.75 | 1,613,838 | -0.23(-0.52%) |
Apr 14, 2022 | 45.46 | 45.83 | 44.74 | 44.99 | 1,374,245 | -0.71(-1.56%) |
Apr 13, 2022 | 44.66 | 45.73 | 44.59 | 45.70 | 1,297,706 | +1.14(+2.57%) |
Apr 12, 2022 | 45.42 | 45.89 | 44.25 | 44.56 | 1,566,469 | -0.71(-1.58%) |
Apr 11, 2022 | 46.10 | 46.59 | 44.98 | 45.27 | 2,088,502 | -0.74(-1.61%) |
Apr 08, 2022 | 44.36 | 46.25 | 43.56 | 46.02 | 3,741,883 | +0.94(+2.08%) |
Apr 07, 2022 | 45.06 | 45.81 | 44.27 | 45.08 | 3,411,536 | +0.21(+0.48%) |
Apr 06, 2022 | 43.95 | 45.20 | 43.69 | 44.86 | 4,343,338 | +0.49(+1.10%) |
Apr 05, 2022 | 45.31 | 46.35 | 44.13 | 44.37 | 3,670,545 | -1.35(-2.95%) |
Apr 04, 2022 | 46.30 | 46.78 | 45.24 | 45.72 | 2,988,866 | -0.52(-1.12%) |
Apr 01, 2022 | 48.99 | 49.34 | 45.41 | 46.24 | 7,048,760 | -3.06(-6.20%) |
Mar 31, 2022 | 51.03 | 51.46 | 49.06 | 49.30 | 1,987,809 | -1.90(-3.70%) |
Mar 30, 2022 | 52.35 | 52.64 | 50.91 | 51.19 | 1,847,006 | -1.55(-2.94%) |
Mar 29, 2022 | 52.56 | 53.76 | 52.17 | 52.75 | 1,246,177 | +0.63(+1.20%) |
Mar 28, 2022 | 51.66 | 52.13 | 51.32 | 52.12 | 1,052,842 | +0.43(+0.83%) |
Mar 25, 2022 | 52.34 | 52.57 | 50.86 | 51.69 | 1,824,986 | -0.52(-0.99%) |
Mar 24, 2022 | 52.65 | 53.00 | 51.35 | 52.21 | 2,018,667 | -0.13(-0.24%) |
Mar 23, 2022 | 53.39 | 53.59 | 52.25 | 52.34 | 1,415,889 | -1.38(-2.56%) |
Mar 22, 2022 | 54.21 | 54.47 | 53.45 | 53.71 | 1,035,312 | -0.20(-0.36%) |
Mar 21, 2022 | 54.37 | 54.95 | 53.51 | 53.91 | 1,397,838 | -0.93(-1.69%) |
Mar 18, 2022 | 53.89 | 55.19 | 53.27 | 54.84 | 2,146,787 | +0.94(+1.74%) |
Mar 17, 2022 | 54.68 | 55.07 | 53.58 | 53.90 | 1,753,576 | -1.06(-1.94%) |
Mar 16, 2022 | 51.81 | 55.04 | 51.79 | 54.96 | 2,860,862 | +3.41(+6.61%) |
Mar 15, 2022 | 51.09 | 51.87 | 50.80 | 51.55 | 1,280,244 | +1.10(+2.19%) |
Mar 14, 2022 | 50.41 | 50.86 | 49.72 | 50.45 | 1,171,731 | +0.26(+0.53%) |
Mar 11, 2022 | 51.07 | 51.81 | 50.17 | 50.19 | 1,618,186 | -0.38(-0.75%) |
Mar 10, 2022 | 50.13 | 50.68 | 49.83 | 50.57 | 1,153,048 | -0.20(-0.38%) |
Mar 09, 2022 | 49.97 | 51.09 | 49.91 | 50.76 | 1,988,453 | +1.82(+3.71%) |
Mar 08, 2022 | 50.58 | 50.72 | 48.94 | 48.95 | 1,650,479 | -1.77(-3.49%) |
Mar 07, 2022 | 52.77 | 52.81 | 50.57 | 50.71 | 2,026,081 | -2.50(-4.70%) |
Mar 04, 2022 | 53.90 | 54.08 | 52.35 | 53.22 | 2,340,827 | -0.28(-0.53%) |
Mar 03, 2022 | 53.12 | 53.79 | 52.50 | 53.50 | 1,632,156 | +0.59(+1.11%) |
Mar 02, 2022 | 52.73 | 54.02 | 52.73 | 52.91 | 1,616,980 | +0.46(+0.87%) |
Mar 01, 2022 | 52.50 | 53.11 | 51.91 | 52.45 | 1,624,031 | -0.65(-1.23%) |
Feb 28, 2022 | 52.28 | 53.27 | 52.06 | 53.11 | 2,105,007 | +0.14(+0.26%) |
Feb 25, 2022 | 51.28 | 53.20 | 52.41 | 52.97 | 1,535,136 | +1.77(+3.47%) |
Feb 24, 2022 | 49.74 | 51.49 | 49.28 | 51.20 | 1,947,477 | +0.63(+1.25%) |
Feb 23, 2022 | 50.96 | 51.51 | 50.40 | 50.56 | 3,070,462 | -0.42(-0.82%) |
Feb 22, 2022 | 52.14 | 52.81 | 50.93 | 50.98 | 1,787,297 | -1.53(-2.91%) |
Feb 18, 2022 | 52.51 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.39 | 52.69 | 51.98 | 52.33 | 1,584,645 | -0.38(-0.72%) |
Feb 16, 2022 | 52.82 | 53.44 | 51.48 | 52.71 | 2,025,221 | -0.67(-1.26%) |
Feb 15, 2022 | 53.88 | 54.36 | 53.08 | 53.38 | 1,824,641 | -0.20(-0.38%) |
Feb 14, 2022 | 54.03 | 54.57 | 53.38 | 53.59 | 943,226 | -0.35(-0.65%) |
Feb 11, 2022 | 54.15 | 54.75 | 53.44 | 53.94 | 1,319,522 | -0.31(-0.57%) |
Feb 10, 2022 | 54.83 | 55.52 | 53.94 | 54.25 | 1,048,391 | -1.28(-2.30%) |
Feb 09, 2022 | 55.33 | 56.00 | 55.27 | 55.52 | 815,697 | +0.67(+1.23%) |
Feb 08, 2022 | 53.81 | 55.34 | 53.81 | 54.85 | 1,000,148 | +1.32(+2.46%) |
Feb 07, 2022 | 54.30 | 54.74 | 53.34 | 53.54 | 1,096,116 | -0.85(-1.56%) |
Feb 04, 2022 | 55.36 | 55.68 | 53.66 | 54.38 | 1,007,555 | -0.93(-1.67%) |
Feb 03, 2022 | 55.57 | 55.21 | 55.31 | 722,741 | -0.63(-1.13%) | |
Feb 02, 2022 | 55.18 | 56.11 | 55.03 | 55.94 | 1,566,260 | +0.60(+1.09%) |
Feb 01, 2022 | 55.31 | 55.80 | 54.35 | 55.34 | 1,130,834 | +0.19(+0.34%) |
Jan 31, 2022 | 54.15 | 55.18 | 55.15 | 1,346,279 | +1.02(+1.89%) | |
Jan 28, 2022 | 53.39 | 54.14 | 52.93 | 54.13 | 1,418,799 | +0.96(+1.82%) |
Jan 27, 2022 | 53.64 | 54.53 | 52.69 | 53.17 | 2,212,662 | +0.38(+0.72%) |
Jan 26, 2022 | 54.91 | 55.56 | 52.31 | 52.79 | 2,595,572 | -1.19(-2.20%) |
Jan 25, 2022 | 54.95 | 55.00 | 53.28 | 53.97 | 1,583,788 | -1.74(-3.13%) |
Jan 24, 2022 | 53.31 | 55.92 | 53.13 | 55.72 | 1,609,721 | +1.52(+2.81%) |
Jan 21, 2022 | 54.56 | 55.72 | 54.05 | 54.20 | 1,268,758 | -0.77(-1.40%) |
Jan 20, 2022 | 56.25 | 56.72 | 54.96 | 54.97 | 918,964 | -0.93(-1.66%) |
Jan 19, 2022 | 56.15 | 56.94 | 55.20 | 55.90 | 1,865,441 | +0.00(+0.00%) |
Jan 18, 2022 | 54.61 | 56.24 | 54.35 | 55.90 | 1,542,058 | +0.54(+0.97%) |
Jan 14, 2022 | 55.36 | 0 | -0.65(-1.17%) | |||
Jan 13, 2022 | 56.30 | 56.49 | 55.64 | 56.01 | 1,443,186 | -0.35(-0.62%) |
Jan 12, 2022 | 56.68 | 56.80 | 55.87 | 56.36 | 1,323,127 | +0.04(+0.07%) |
Jan 11, 2022 | 56.79 | 56.86 | 55.04 | 56.32 | 1,398,034 | -0.17(-0.29%) |
Jan 10, 2022 | 57.04 | 57.04 | 55.16 | 56.49 | 1,216,317 | -0.58(-1.01%) |
Jan 07, 2022 | 57.63 | 57.64 | 55.91 | 57.07 | 1,180,241 | -0.71(-1.23%) |
Jan 06, 2022 | 58.20 | 58.80 | 57.17 | 57.78 | 1,920,343 | -1.49(-2.52%) |
Jan 05, 2022 | 59.84 | 60.53 | 59.17 | 59.27 | 1,250,216 | -0.39(-0.65%) |
Jan 04, 2022 | 58.89 | 60.16 | 58.69 | 59.66 | 1,096,068 | +0.61(+1.04%) |
Jan 03, 2022 | 59.95 | 60.55 | 58.62 | 59.04 | 816,001 | -0.36(-0.61%) |
Dec 31, 2021 | 58.99 | 59.77 | 58.90 | 59.40 | 730,510 | +0.19(+0.31%) |
Dec 30, 2021 | 60.25 | 60.72 | 59.20 | 59.22 | 1,043,731 | -0.88(-1.46%) |
Dec 29, 2021 | 59.51 | 60.25 | 59.30 | 60.10 | 716,909 | +0.61(+1.03%) |
Dec 28, 2021 | 59.27 | 59.81 | 59.22 | 59.48 | 719,816 | +0.11(+0.18%) |
Dec 27, 2021 | 57.63 | 59.55 | 57.63 | 59.38 | 979,985 | +1.91(+3.32%) |
Dec 23, 2021 | 56.86 | 57.61 | 56.69 | 57.46 | 852,894 | +0.61(+1.08%) |
Dec 22, 2021 | 56.99 | 57.23 | 56.54 | 56.85 | 680,729 | -0.01(-0.02%) |
Dec 21, 2021 | 56.54 | 56.99 | 56.19 | 56.86 | 1,190,636 | +0.62(+1.11%) |
Dec 20, 2021 | 56.87 | 56.87 | 55.23 | 56.24 | 1,211,765 | -1.26(-2.19%) |
Dec 17, 2021 | 57.61 | 58.03 | 57.08 | 57.49 | 3,828,211 | -0.34(-0.59%) |
Dec 16, 2021 | 59.42 | 59.87 | 57.47 | 57.84 | 1,488,984 | -1.32(-2.22%) |
Dec 15, 2021 | 59.23 | 59.44 | 58.46 | 59.15 | 1,205,577 | -0.07(-0.12%) |
Dec 14, 2021 | 59.28 | 60.09 | 58.88 | 59.22 | 1,202,837 | -0.50(-0.83%) |
Dec 13, 2021 | 60.02 | 60.31 | 58.96 | 59.72 | 1,655,121 | +0.29(+0.49%) |
Dec 10, 2021 | 58.63 | 59.76 | 58.63 | 59.42 | 1,172,303 | +0.87(+1.48%) |
Dec 09, 2021 | 58.93 | 59.75 | 58.27 | 58.56 | 1,425,205 | +0.03(+0.05%) |
Dec 08, 2021 | 59.47 | 59.71 | 57.87 | 58.53 | 1,239,672 | -0.42(-0.71%) |
Dec 07, 2021 | 59.05 | 59.90 | 58.52 | 58.95 | 1,817,018 | +0.82(+1.41%) |
Dec 06, 2021 | 56.70 | 59.03 | 56.47 | 58.13 | 2,770,002 | +2.12(+3.78%) |
Dec 03, 2021 | 55.38 | 56.78 | 55.24 | 56.01 | 1,391,077 | +0.88(+1.59%) |
Dec 02, 2021 | 55.08 | 55.61 | 54.30 | 55.13 | 1,693,162 | +0.06(+0.11%) |
Dec 01, 2021 | 56.21 | 56.66 | 54.65 | 55.08 | 1,789,785 | -0.63(-1.14%) |
Nov 30, 2021 | 55.95 | 56.60 | 55.43 | 55.71 | 2,727,477 | -0.56(-1.00%) |
Nov 29, 2021 | 56.07 | 56.88 | 55.76 | 56.27 | 1,415,212 | +0.43(+0.77%) |
Nov 26, 2021 | 55.43 | 56.35 | 54.98 | 55.85 | 867,806 | -0.68(-1.21%) |
Nov 24, 2021 | 56.57 | 56.87 | 55.87 | 56.53 | 866,834 | -0.30(-0.53%) |
Nov 23, 2021 | 56.61 | 57.37 | 55.91 | 56.83 | 1,264,482 | +0.39(+0.69%) |
Nov 22, 2021 | 55.70 | 57.22 | 55.26 | 56.44 | 1,221,378 | +0.97(+1.75%) |
Nov 19, 2021 | 55.99 | 56.21 | 55.34 | 55.47 | 1,504,558 | -0.72(-1.28%) |
Nov 18, 2021 | 57.09 | 57.32 | 56.08 | 56.19 | 1,329,714 | -0.91(-1.59%) |
Nov 17, 2021 | 57.47 | 57.51 | 56.56 | 57.09 | 1,175,180 | -0.40(-0.69%) |
Nov 16, 2021 | 58.10 | 58.64 | 57.47 | 57.49 | 1,368,431 | -0.39(-0.67%) |
Nov 15, 2021 | 58.66 | 58.97 | 57.76 | 57.88 | 1,115,530 | -0.77(-1.31%) |
Nov 12, 2021 | 57.72 | 58.84 | 57.47 | 58.65 | 1,046,948 | +1.07(+1.86%) |
Nov 11, 2021 | 57.54 | 57.88 | 57.16 | 57.58 | 752,818 | +0.17(+0.29%) |
Nov 10, 2021 | 57.64 | 57.41 | 1,079,337 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.59 | 57.80 | 56.53 | 57.78 | 1,195,021 | +1.17(+2.06%) |
Nov 08, 2021 | 56.21 | 56.81 | 55.84 | 56.61 | 1,360,240 | +0.53(+0.94%) |
Nov 05, 2021 | 57.78 | 58.48 | 56.04 | 56.09 | 2,239,059 | -1.45(-2.52%) |
Nov 04, 2021 | 57.64 | 58.03 | 56.84 | 57.54 | 1,650,051 | -0.10(-0.17%) |
Nov 03, 2021 | 55.50 | 57.75 | 55.49 | 57.64 | 1,872,839 | +1.77(+3.17%) |
Nov 02, 2021 | 56.15 | 56.60 | 55.56 | 55.86 | 1,627,901 | -0.15(-0.26%) |
Nov 01, 2021 | 55.23 | 56.15 | 55.41 | 56.01 | 1,240,958 | +0.85(+1.53%) |
Oct 29, 2021 | 54.45 | 55.40 | 54.01 | 55.16 | 2,044,930 | +0.14(+0.25%) |
Oct 28, 2021 | 53.54 | 55.33 | 53.52 | 55.03 | 1,415,973 | +1.78(+3.34%) |
Oct 27, 2021 | 53.46 | 54.00 | 52.96 | 53.25 | 1,324,999 | -0.45(-0.83%) |
Oct 26, 2021 | 54.30 | 53.47 | 53.69 | 1,494,602 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.06 | 56.12 | 53.84 | 53.99 | 2,470,092 | -0.78(-1.42%) |
Oct 22, 2021 | 55.35 | 55.63 | 54.16 | 54.77 | 2,205,554 | -0.46(-0.83%) |
Oct 21, 2021 | 53.38 | 55.26 | 53.38 | 55.22 | 3,210,113 | +2.36(+4.47%) |
Oct 20, 2021 | 52.81 | 52.95 | 50.50 | 52.86 | 3,878,530 | +3.47(+7.03%) |
Oct 19, 2021 | 49.63 | 49.72 | 48.79 | 49.38 | 1,754,575 | +0.30(+0.61%) |
Oct 18, 2021 | 47.96 | 49.25 | 47.90 | 49.08 | 1,956,779 | +0.95(+1.98%) |
Oct 15, 2021 | 47.78 | 48.48 | 47.55 | 48.13 | 1,831,882 | +0.89(+1.87%) |
Oct 14, 2021 | 46.62 | 47.67 | 46.37 | 47.24 | 2,166,133 | +1.09(+2.36%) |
Oct 13, 2021 | 46.62 | 46.96 | 46.08 | 46.15 | 1,303,285 | -0.32(-0.69%) |
Oct 12, 2021 | 46.15 | 47.06 | 45.90 | 46.47 | 1,702,477 | +0.33(+0.72%) |
Oct 11, 2021 | 46.77 | 46.95 | 46.11 | 46.14 | 1,135,061 | -0.66(-1.41%) |
Oct 08, 2021 | 48.21 | 48.49 | 46.55 | 46.81 | 1,906,857 | -1.48(-3.06%) |
Oct 07, 2021 | 49.08 | 49.73 | 48.16 | 48.28 | 1,563,496 | -0.52(-1.06%) |
Oct 06, 2021 | 48.85 | 48.98 | 48.01 | 48.80 | 1,110,981 | -0.18(-0.36%) |
Oct 05, 2021 | 48.42 | 49.27 | 48.26 | 48.98 | 1,858,536 | +0.60(+1.25%) |
Oct 04, 2021 | 48.93 | 49.34 | 48.20 | 48.37 | 1,333,367 | -0.44(-0.90%) |
Oct 01, 2021 | 49.98 | 49.98 | 48.25 | 48.81 | 1,896,951 | -0.96(-1.94%) |
Sep 30, 2021 | 50.89 | 51.17 | 49.75 | 49.77 | 1,610,644 | -0.99(-1.96%) |
Sep 29, 2021 | 51.41 | 51.63 | 50.69 | 50.77 | 1,008,723 | -0.63(-1.23%) |
Sep 28, 2021 | 51.31 | 51.84 | 51.16 | 51.40 | 1,024,393 | +0.03(+0.06%) |
Sep 27, 2021 | 50.75 | 51.71 | 50.62 | 51.37 | 981,025 | +0.69(+1.36%) |
Sep 24, 2021 | 50.43 | 50.96 | 50.04 | 50.68 | 1,126,780 | +0.10(+0.19%) |
Sep 23, 2021 | 50.87 | 51.34 | 50.17 | 50.58 | 1,330,938 | -0.23(-0.46%) |
Sep 22, 2021 | 51.30 | 51.48 | 50.76 | 50.81 | 1,319,324 | -0.11(-0.21%) |
Sep 21, 2021 | 50.62 | 51.25 | 50.43 | 50.92 | 1,649,834 | +0.59(+1.18%) |
Sep 20, 2021 | 49.36 | 50.37 | 48.85 | 50.33 | 1,562,202 | -0.15(-0.29%) |
Sep 17, 2021 | 51.19 | 51.45 | 50.38 | 50.47 | 9,786,899 | -0.68(-1.33%) |
Sep 16, 2021 | 51.46 | 51.74 | 50.95 | 51.16 | 1,611,998 | -0.22(-0.44%) |
Sep 15, 2021 | 51.41 | 51.70 | 50.48 | 51.38 | 2,156,606 | +1.05(+2.09%) |
Sep 14, 2021 | 50.55 | 50.80 | 49.69 | 50.33 | 1,767,211 | -0.17(-0.33%) |
Sep 13, 2021 | 50.91 | 51.09 | 49.79 | 50.49 | 1,377,904 | +0.07(+0.14%) |
Sep 10, 2021 | 50.29 | 50.91 | 50.04 | 50.43 | 1,599,596 | +0.42(+0.84%) |
Sep 09, 2021 | 51.06 | 51.14 | 49.37 | 50.01 | 1,671,235 | -0.89(-1.74%) |
Sep 08, 2021 | 51.41 | 51.52 | 50.79 | 50.89 | 1,281,694 | -0.41(-0.80%) |
Sep 07, 2021 | 51.93 | 52.47 | 51.29 | 51.30 | 1,504,026 | -0.46(-0.88%) |
Sep 03, 2021 | 51.65 | 52.55 | 51.53 | 51.76 | 1,410,397 | +0.01(+0.02%) |
Sep 02, 2021 | 51.59 | 51.99 | 51.44 | 51.75 | 962,707 | +0.41(+0.80%) |
Sep 01, 2021 | 50.42 | 51.53 | 49.85 | 51.34 | 1,007,084 | +0.90(+1.79%) |
Aug 31, 2021 | 51.43 | 51.68 | 50.30 | 50.44 | 1,849,453 | -1.09(-2.11%) |
Aug 30, 2021 | 50.60 | 51.81 | 50.53 | 51.52 | 1,448,681 | +1.16(+2.29%) |
Aug 27, 2021 | 49.55 | 50.84 | 49.55 | 50.37 | 1,465,391 | +0.98(+1.99%) |
Aug 26, 2021 | 49.29 | 49.48 | 49.01 | 49.39 | 530,598 | +0.10(+0.20%) |
Aug 25, 2021 | 48.82 | 49.38 | 48.60 | 49.29 | 853,977 | +0.42(+0.85%) |
Aug 24, 2021 | 49.07 | 49.51 | 48.68 | 48.87 | 895,051 | -0.15(-0.30%) |
Aug 23, 2021 | 48.75 | 49.76 | 48.68 | 49.02 | 1,102,853 | +0.54(+1.12%) |
Aug 20, 2021 | 47.39 | 48.70 | 47.39 | 48.47 | 1,498,867 | +1.11(+2.34%) |
Aug 19, 2021 | 47.11 | 47.77 | 46.76 | 47.37 | 1,217,309 | -0.27(-0.57%) |
Aug 18, 2021 | 48.25 | 48.72 | 47.63 | 47.64 | 985,576 | -0.75(-1.55%) |
Aug 17, 2021 | 48.76 | 48.76 | 47.71 | 48.39 | 790,319 | -0.44(-0.90%) |
Aug 16, 2021 | 48.82 | 48.99 | 48.25 | 48.82 | 827,109 | -0.24(-0.49%) |
Aug 13, 2021 | 48.44 | 49.28 | 48.30 | 49.07 | 1,510,758 | +0.71(+1.47%) |
Aug 12, 2021 | 48.56 | 48.91 | 48.17 | 48.36 | 749,531 | -0.03(-0.06%) |
Aug 11, 2021 | 47.41 | 48.43 | 46.98 | 48.39 | 1,110,093 | +0.93(+1.96%) |
Aug 10, 2021 | 47.64 | 48.04 | 47.25 | 47.45 | 1,016,570 | -0.07(-0.14%) |
Aug 09, 2021 | 47.54 | 47.79 | 47.32 | 47.52 | 968,193 | -0.23(-0.49%) |
Aug 06, 2021 | 47.88 | 48.27 | 47.46 | 47.76 | 1,381,590 | +0.00(+0.00%) |
Aug 05, 2021 | 48.34 | 48.47 | 47.40 | 47.76 | 1,046,600 | -0.25(-0.53%) |
Aug 04, 2021 | 48.12 | 48.37 | 47.55 | 48.01 | 1,569,570 | -0.35(-0.72%) |
Aug 03, 2021 | 47.84 | 48.76 | 47.54 | 48.36 | 1,670,636 | +0.52(+1.10%) |
Aug 02, 2021 | 48.49 | 49.07 | 47.81 | 47.83 | 1,555,334 | -0.43(-0.89%) |
Jul 30, 2021 | 48.07 | 48.54 | 47.82 | 48.26 | 1,561,692 | +0.08(+0.16%) |
Jul 29, 2021 | 47.43 | 48.60 | 47.43 | 48.18 | 1,546,566 | +1.10(+2.33%) |
Jul 28, 2021 | 46.83 | 47.26 | 46.46 | 47.09 | 1,304,720 | +0.11(+0.23%) |
Jul 27, 2021 | 47.29 | 47.44 | 46.86 | 46.98 | 1,148,480 | -0.42(-0.88%) |
Jul 26, 2021 | 46.90 | 47.63 | 46.87 | 47.40 | 1,350,973 | +0.42(+0.89%) |
Jul 23, 2021 | 46.73 | 47.11 | 46.35 | 46.98 | 1,703,468 | +0.21(+0.46%) |
Jul 22, 2021 | 46.72 | 47.45 | 45.86 | 46.77 | 2,503,146 | +0.86(+1.88%) |
Jul 21, 2021 | 45.85 | 46.62 | 44.55 | 45.90 | 2,907,474 | -0.79(-1.69%) |
Jul 20, 2021 | 45.91 | 47.12 | 45.91 | 46.69 | 2,347,353 | +0.73(+1.58%) |
Jul 19, 2021 | 46.62 | 46.71 | 45.40 | 45.96 | 2,276,499 | -1.45(-3.05%) |
Jul 16, 2021 | 49.09 | 49.25 | 47.23 | 47.41 | 2,421,266 | -1.54(-3.15%) |
Jul 15, 2021 | 48.68 | 49.70 | 48.52 | 48.95 | 2,246,542 | +0.23(+0.48%) |
Jul 14, 2021 | 48.65 | 49.24 | 48.51 | 48.72 | 1,343,456 | +0.23(+0.48%) |
Jul 13, 2021 | 48.32 | 48.67 | 48.03 | 48.48 | 1,338,232 | +0.29(+0.60%) |
Jul 12, 2021 | 48.12 | 48.56 | 47.86 | 48.19 | 1,727,772 | -0.16(-0.32%) |
Jul 09, 2021 | 48.55 | 49.08 | 48.11 | 48.35 | 1,639,507 | +0.37(+0.77%) |
Jul 08, 2021 | 47.70 | 48.23 | 46.71 | 47.98 | 1,953,477 | -0.31(-0.64%) |
Jul 07, 2021 | 46.21 | 48.47 | 46.21 | 48.29 | 4,088,709 | +2.36(+5.14%) |
Jul 06, 2021 | 45.24 | 46.15 | 44.85 | 45.93 | 3,328,991 | +1.73(+3.91%) |
Jul 02, 2021 | 44.40 | 44.61 | 44.00 | 44.20 | 1,344,047 | -0.30(-0.68%) |
Jul 01, 2021 | 44.37 | 44.74 | 44.16 | 44.50 | 1,661,947 | +0.35(+0.79%) |
Jun 30, 2021 | 44.38 | 44.70 | 44.04 | 44.15 | 1,555,670 | -0.33(-0.74%) |
Jun 29, 2021 | 44.30 | 44.69 | 43.95 | 44.48 | 976,092 | +0.22(+0.50%) |
Jun 28, 2021 | 44.39 | 44.54 | 43.59 | 44.26 | 1,681,922 | -0.34(-0.76%) |
Jun 25, 2021 | 44.62 | 44.80 | 44.44 | 44.60 | 2,830,273 | +0.10(+0.22%) |
Jun 24, 2021 | 44.57 | 44.87 | 44.35 | 44.50 | 965,506 | -0.01(-0.02%) |
Jun 23, 2021 | 44.67 | 45.06 | 44.21 | 44.51 | 933,718 | -0.20(-0.46%) |
Jun 22, 2021 | 44.91 | 45.28 | 44.57 | 44.72 | 1,849,147 | +0.54(+1.23%) |
Jun 21, 2021 | 43.74 | 44.48 | 43.68 | 44.17 | 1,189,815 | +0.74(+1.70%) |
Jun 18, 2021 | 43.42 | 43.61 | 42.95 | 43.43 | 2,146,666 | -0.38(-0.86%) |
Jun 17, 2021 | 45.19 | 45.27 | 43.42 | 43.81 | 1,821,461 | -1.28(-2.84%) |
Jun 16, 2021 | 45.42 | 45.59 | 44.89 | 45.09 | 883,896 | -0.37(-0.81%) |
Jun 15, 2021 | 45.29 | 45.61 | 44.88 | 45.46 | 1,272,693 | +0.36(+0.80%) |
Jun 14, 2021 | 45.26 | 45.34 | 44.71 | 45.10 | 1,127,784 | -0.26(-0.58%) |
Jun 11, 2021 | 45.08 | 45.39 | 44.93 | 45.37 | 1,234,646 | +0.46(+1.02%) |
Jun 10, 2021 | 46.28 | 46.37 | 44.70 | 44.91 | 1,463,230 | -1.21(-2.63%) |
Jun 09, 2021 | 46.02 | 46.70 | 45.82 | 46.12 | 1,698,504 | +0.15(+0.32%) |
Jun 08, 2021 | 45.36 | 46.07 | 45.24 | 45.98 | 981,382 | +0.54(+1.20%) |
Jun 07, 2021 | 45.75 | 46.00 | 45.02 | 45.43 | 1,151,678 | -0.41(-0.89%) |
Jun 04, 2021 | 46.21 | 46.21 | 44.88 | 45.84 | 1,373,437 | -0.31(-0.67%) |
Jun 03, 2021 | 46.09 | 46.53 | 45.71 | 46.15 | 1,277,264 | +0.00(+0.00%) |
Jun 02, 2021 | 47.00 | 47.00 | 45.83 | 46.15 | 1,419,606 | -0.75(-1.59%) |