Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.27 | 33.27 | 33.00 | 33.00 | 1,837 | -0.39(-1.16%) |
May 27, 2022 | 32.85 | 33.38 | 32.85 | 33.38 | 1,179 | +0.92(+2.82%) |
May 26, 2022 | 31.34 | 32.47 | 31.34 | 32.47 | 1,325 | +0.67(+2.10%) |
May 25, 2022 | 31.55 | 31.80 | 31.35 | 31.80 | 2,170 | +0.69(+2.22%) |
May 24, 2022 | 31.46 | 31.46 | 30.91 | 31.11 | 1,642 | -1.28(-3.96%) |
May 23, 2022 | 32.27 | 32.39 | 32.19 | 32.39 | 970 | +0.22(+0.69%) |
May 20, 2022 | 32.59 | 32.59 | 31.31 | 32.17 | 4,129 | -0.19(-0.58%) |
May 19, 2022 | 32.12 | 32.78 | 32.04 | 32.36 | 2,258 | +1.03(+3.28%) |
May 18, 2022 | 32.20 | 32.20 | 31.16 | 31.33 | 2,824 | -1.09(-3.36%) |
May 17, 2022 | 32.74 | 32.74 | 32.05 | 32.42 | 1,214 | +0.32(+1.00%) |
May 16, 2022 | 32.52 | 32.52 | 31.99 | 32.10 | 2,302 | -0.67(-2.05%) |
May 13, 2022 | 31.63 | 32.78 | 31.63 | 32.78 | 1,578 | +2.05(+6.68%) |
May 12, 2022 | 29.90 | 31.08 | 29.86 | 30.73 | 6,579 | +0.28(+0.90%) |
May 11, 2022 | 31.11 | 31.49 | 30.39 | 30.45 | 3,147 | -0.80(-2.57%) |
May 10, 2022 | 31.82 | 31.82 | 30.66 | 31.25 | 1,272 | +0.27(+0.87%) |
May 09, 2022 | 32.16 | 32.39 | 30.95 | 30.98 | 8,153 | -2.13(-6.42%) |
May 06, 2022 | 33.26 | 33.43 | 33.09 | 33.11 | 6,453 | -1.05(-3.08%) |
May 05, 2022 | 35.46 | 35.46 | 34.16 | 34.16 | 1,021 | -2.19(-6.02%) |
May 04, 2022 | 35.06 | 36.35 | 34.35 | 36.35 | 1,552 | +0.96(+2.72%) |
May 03, 2022 | 35.84 | 35.84 | 35.31 | 35.39 | 4,032 | -0.31(-0.88%) |
May 02, 2022 | 35.11 | 35.70 | 34.92 | 35.70 | 2,917 | +0.46(+1.31%) |
Apr 29, 2022 | 36.43 | 36.75 | 35.24 | 35.24 | 3,080 | -0.89(-2.46%) |
Apr 28, 2022 | 35.78 | 36.13 | 35.17 | 36.13 | 4,808 | +0.56(+1.57%) |
Apr 27, 2022 | 36.22 | 36.22 | 35.52 | 35.57 | 3,236 | +0.03(+0.08%) |
Apr 26, 2022 | 36.28 | 36.28 | 35.54 | 35.54 | 1,330 | -0.76(-2.10%) |
Apr 25, 2022 | 35.79 | 36.30 | 35.79 | 36.30 | 1,368 | +0.20(+0.56%) |
Apr 22, 2022 | 37.08 | 37.08 | 36.10 | 36.10 | 1,077 | -0.57(-1.55%) |
Apr 21, 2022 | 38.49 | 38.60 | 36.53 | 36.67 | 12,945 | -1.59(-4.14%) |
Apr 20, 2022 | 38.42 | 38.43 | 38.26 | 38.26 | 1,330 | -0.79(-2.02%) |
Apr 19, 2022 | 38.48 | 39.05 | 38.48 | 39.05 | 1,144 | +1.01(+2.66%) |
Apr 18, 2022 | 37.87 | 38.04 | 37.62 | 38.04 | 1,973 | -0.90(-2.30%) |
Apr 14, 2022 | 39.63 | 39.63 | 38.93 | 38.93 | 572 | -0.90(-2.26%) |
Apr 13, 2022 | 38.75 | 39.83 | 38.75 | 39.83 | 1,188 | +1.10(+2.85%) |
Apr 12, 2022 | 39.80 | 39.81 | 38.59 | 38.73 | 4,314 | +0.03(+0.08%) |
Apr 11, 2022 | 38.39 | 38.86 | 38.00 | 38.70 | 5,207 | -0.14(-0.36%) |
Apr 08, 2022 | 38.85 | 38.85 | 38.84 | 38.84 | 643 | -0.77(-1.93%) |
Apr 07, 2022 | 39.53 | 39.92 | 39.30 | 39.61 | 1,031 | -0.32(-0.80%) |
Apr 06, 2022 | 40.38 | 40.38 | 39.74 | 39.93 | 1,530 | -1.18(-2.88%) |
Apr 05, 2022 | 41.61 | 41.61 | 40.93 | 41.11 | 509 | -1.29(-3.04%) |
Apr 04, 2022 | 41.77 | 42.40 | 41.73 | 42.40 | 1,089 | +1.22(+2.97%) |
Apr 01, 2022 | 41.03 | 41.30 | 40.82 | 41.17 | 3,092 | +0.62(+1.54%) |
Mar 31, 2022 | 40.71 | 40.99 | 40.55 | 40.55 | 11,383 | -0.81(-1.97%) |
Mar 30, 2022 | 41.94 | 42.27 | 41.36 | 41.36 | 2,234 | -0.76(-1.80%) |
Mar 29, 2022 | 41.94 | 42.26 | 41.94 | 42.12 | 2,772 | +1.39(+3.42%) |
Mar 28, 2022 | 40.36 | 40.73 | 40.07 | 40.73 | 893 | +0.43(+1.06%) |
Mar 25, 2022 | 40.96 | 40.96 | 40.13 | 40.30 | 1,034 | -0.90(-2.19%) |
Mar 24, 2022 | 40.70 | 41.21 | 40.26 | 41.21 | 3,208 | +0.47(+1.16%) |
Mar 23, 2022 | 40.51 | 40.73 | 40.51 | 40.73 | 309 | -0.24(-0.58%) |
Mar 22, 2022 | 40.07 | 40.98 | 40.07 | 40.97 | 8,474 | +1.10(+2.77%) |
Mar 21, 2022 | 40.24 | 40.40 | 39.46 | 39.87 | 8,050 | -0.32(-0.81%) |
Mar 18, 2022 | 39.14 | 40.49 | 39.14 | 40.19 | 4,254 | +1.38(+3.55%) |
Mar 17, 2022 | 38.68 | 38.81 | 38.30 | 38.81 | 2,063 | +0.73(+1.92%) |
Mar 16, 2022 | 37.28 | 38.08 | 37.00 | 38.08 | 2,737 | +2.72(+7.70%) |
Mar 15, 2022 | 34.90 | 35.36 | 34.83 | 35.36 | 4,852 | +0.73(+2.11%) |
Mar 14, 2022 | 36.01 | 36.01 | 34.63 | 34.63 | 4,559 | -1.69(-4.66%) |
Mar 11, 2022 | 38.52 | 38.52 | 36.24 | 36.32 | 2,958 | -1.70(-4.46%) |
Mar 10, 2022 | 37.86 | 38.02 | 37.41 | 38.02 | 3,510 | -0.62(-1.60%) |
Mar 09, 2022 | 37.98 | 38.73 | 37.98 | 38.64 | 4,674 | +1.67(+4.51%) |
Mar 08, 2022 | 36.85 | 37.51 | 36.57 | 36.97 | 1,044 | -0.03(-0.09%) |
Mar 07, 2022 | 38.11 | 38.11 | 36.88 | 37.00 | 3,098 | -1.02(-2.68%) |
Mar 04, 2022 | 38.86 | 38.86 | 37.85 | 38.02 | 4,023 | -0.89(-2.28%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.87 | 38.91 | 3,714 | -1.60(-3.95%) |
Mar 02, 2022 | 40.10 | 40.51 | 40.01 | 40.51 | 6,369 | +0.41(+1.01%) |
Mar 01, 2022 | 40.53 | 40.81 | 40.10 | 40.10 | 12,320 | -0.10(-0.25%) |
Feb 28, 2022 | 39.79 | 40.21 | 39.63 | 40.21 | 3,696 | +0.29(+0.72%) |
Feb 25, 2022 | 39.49 | 39.92 | 39.62 | 39.92 | 1,516 | +0.66(+1.67%) |
Feb 24, 2022 | 36.20 | 39.33 | 36.20 | 39.26 | 5,648 | +1.34(+3.54%) |
Feb 23, 2022 | 39.13 | 39.13 | 37.86 | 37.92 | 3,584 | -0.88(-2.27%) |
Feb 22, 2022 | 38.77 | 39.55 | 38.77 | 38.80 | 2,092 | -0.54(-1.38%) |
Feb 18, 2022 | 39.34 | 0 | -0.91(-2.26%) | |||
Feb 17, 2022 | 41.46 | 41.46 | 40.13 | 40.25 | 1,603 | -2.41(-5.66%) |
Feb 16, 2022 | 42.46 | 42.66 | 42.46 | 42.66 | 764 | -0.25(-0.57%) |
Feb 15, 2022 | 42.36 | 42.96 | 42.18 | 42.91 | 3,332 | +1.41(+3.40%) |
Feb 14, 2022 | 42.04 | 42.04 | 41.39 | 41.50 | 1,734 | -0.30(-0.73%) |
Feb 11, 2022 | 43.41 | 43.44 | 41.80 | 41.80 | 1,689 | -1.28(-2.98%) |
Feb 10, 2022 | 43.57 | 43.67 | 42.91 | 43.09 | 1,183 | -0.11(-0.25%) |
Feb 09, 2022 | 42.16 | 43.19 | 42.16 | 43.19 | 3,274 | +1.49(+3.57%) |
Feb 08, 2022 | 40.80 | 41.70 | 40.80 | 41.70 | 1,201 | +0.75(+1.83%) |
Feb 07, 2022 | 41.50 | 41.88 | 40.84 | 40.95 | 2,442 | -0.02(-0.05%) |
Feb 04, 2022 | 40.31 | 41.18 | 40.31 | 40.97 | 3,335 | +0.66(+1.65%) |
Feb 03, 2022 | 40.96 | 40.31 | 40.31 | 2,001 | -1.49(-3.56%) | |
Feb 02, 2022 | 42.57 | 42.57 | 41.80 | 41.80 | 1,001 | -0.60(-1.41%) |
Feb 01, 2022 | 41.92 | 42.40 | 41.92 | 42.40 | 3,835 | +0.55(+1.32%) |
Jan 31, 2022 | 40.52 | 41.84 | 41.84 | 6,617 | +2.14(+5.40%) | |
Jan 28, 2022 | 38.66 | 39.70 | 38.62 | 39.70 | 4,439 | +0.86(+2.20%) |
Jan 27, 2022 | 39.86 | 39.87 | 38.84 | 38.84 | 4,895 | -0.53(-1.35%) |
Jan 26, 2022 | 40.66 | 40.87 | 39.37 | 39.38 | 4,055 | -0.47(-1.18%) |
Jan 25, 2022 | 40.75 | 40.75 | 39.65 | 39.84 | 10,889 | -1.25(-3.03%) |
Jan 24, 2022 | 39.84 | 41.09 | 38.87 | 41.09 | 3,872 | +0.46(+1.14%) |
Jan 21, 2022 | 41.74 | 41.80 | 40.49 | 40.63 | 4,603 | -1.22(-2.91%) |
Jan 20, 2022 | 43.14 | 43.22 | 41.74 | 41.84 | 11,360 | -0.13(-0.31%) |
Jan 19, 2022 | 42.63 | 42.80 | 41.86 | 41.97 | 16,092 | -0.25(-0.59%) |
Jan 18, 2022 | 42.51 | 42.52 | 42.20 | 42.22 | 4,066 | -1.26(-2.89%) |
Jan 14, 2022 | 43.48 | 0 | -0.04(-0.10%) | |||
Jan 13, 2022 | 45.03 | 45.08 | 43.52 | 43.52 | 2,285 | -1.98(-4.36%) |
Jan 12, 2022 | 46.44 | 46.44 | 45.35 | 45.51 | 2,458 | -0.12(-0.27%) |
Jan 11, 2022 | 44.44 | 45.63 | 44.44 | 45.63 | 1,597 | +1.00(+2.25%) |
Jan 10, 2022 | 43.64 | 44.63 | 43.20 | 44.63 | 8,369 | +0.30(+0.67%) |
Jan 07, 2022 | 45.06 | 45.06 | 44.31 | 44.33 | 2,023 | -0.38(-0.85%) |
Jan 06, 2022 | 44.97 | 44.97 | 43.98 | 44.71 | 2,659 | -0.08(-0.17%) |
Jan 05, 2022 | 46.01 | 46.14 | 44.61 | 44.79 | 18,433 | -1.71(-3.68%) |
Jan 04, 2022 | 47.66 | 47.66 | 46.00 | 46.50 | 3,551 | -1.29(-2.71%) |
Jan 03, 2022 | 48.25 | 48.38 | 47.39 | 47.79 | 2,512 | -0.55(-1.14%) |
Dec 31, 2021 | 48.92 | 48.92 | 48.34 | 48.34 | 627 | -0.29(-0.60%) |
Dec 30, 2021 | 48.02 | 48.97 | 48.02 | 48.63 | 3,756 | +0.41(+0.86%) |
Dec 29, 2021 | 48.43 | 48.43 | 47.99 | 48.22 | 1,440 | -0.26(-0.54%) |
Dec 28, 2021 | 49.03 | 49.03 | 48.48 | 48.48 | 1,578 | -0.50(-1.02%) |
Dec 27, 2021 | 48.98 | 49.12 | 48.90 | 48.98 | 1,143 | +0.07(+0.15%) |
Dec 23, 2021 | 48.51 | 48.91 | 48.47 | 48.91 | 1,658 | +0.32(+0.67%) |
Dec 22, 2021 | 48.32 | 48.65 | 48.32 | 48.58 | 1,049 | +0.06(+0.13%) |
Dec 21, 2021 | 47.12 | 48.52 | 47.12 | 48.52 | 1,690 | +1.96(+4.21%) |
Dec 20, 2021 | 46.18 | 46.74 | 46.18 | 46.56 | 2,902 | -0.68(-1.44%) |
Dec 17, 2021 | 46.05 | 47.23 | 45.62 | 47.23 | 1,764 | +0.62(+1.33%) |
Dec 16, 2021 | 47.74 | 47.87 | 46.62 | 46.62 | 2,537 | -0.89(-1.88%) |
Dec 15, 2021 | 46.60 | 47.55 | 46.54 | 47.51 | 2,483 | +0.76(+1.63%) |
Dec 14, 2021 | 46.86 | 46.86 | 46.17 | 46.75 | 2,807 | -1.17(-2.44%) |
Dec 13, 2021 | 48.42 | 48.66 | 47.65 | 47.92 | 2,882 | -0.45(-0.94%) |
Dec 10, 2021 | 49.64 | 49.64 | 48.29 | 48.38 | 523 | -0.84(-1.71%) |
Dec 09, 2021 | 50.26 | 50.26 | 49.22 | 49.22 | 1,468 | -1.03(-2.04%) |
Dec 08, 2021 | 49.30 | 50.24 | 49.30 | 50.24 | 2,507 | +1.00(+2.03%) |
Dec 07, 2021 | 48.50 | 49.46 | 48.50 | 49.25 | 802 | +2.16(+4.59%) |
Dec 06, 2021 | 45.97 | 47.09 | 45.97 | 47.09 | 1,664 | -0.08(-0.16%) |
Dec 03, 2021 | 48.70 | 48.70 | 46.21 | 47.16 | 3,223 | -1.43(-2.94%) |
Dec 02, 2021 | 48.43 | 48.74 | 47.62 | 48.59 | 3,971 | -0.09(-0.18%) |
Dec 01, 2021 | 51.40 | 51.40 | 48.68 | 48.68 | 3,280 | -2.24(-4.40%) |
Nov 30, 2021 | 51.31 | 51.95 | 50.44 | 50.92 | 2,594 | -0.72(-1.39%) |
Nov 29, 2021 | 51.42 | 51.69 | 51.38 | 51.64 | 1,810 | +0.62(+1.21%) |
Nov 26, 2021 | 50.86 | 51.65 | 50.86 | 51.02 | 1,444 | -0.47(-0.92%) |
Nov 24, 2021 | 50.41 | 51.49 | 50.00 | 51.49 | 1,226 | +0.47(+0.93%) |
Nov 23, 2021 | 51.22 | 51.64 | 50.36 | 51.02 | 4,675 | -0.87(-1.67%) |
Nov 22, 2021 | 53.23 | 53.28 | 51.57 | 51.89 | 27,768 | -1.63(-3.05%) |
Nov 19, 2021 | 54.49 | 54.49 | 53.53 | 53.53 | 1,330 | -0.90(-1.66%) |
Nov 18, 2021 | 54.92 | 54.43 | 54.25 | 54.43 | 628 | -0.66(-1.20%) |
Nov 17, 2021 | 55.73 | 55.73 | 54.91 | 55.09 | 1,032 | -0.61(-1.09%) |
Nov 16, 2021 | 55.02 | 55.70 | 55.02 | 55.70 | 2,662 | +0.56(+1.01%) |
Nov 15, 2021 | 55.81 | 55.81 | 55.02 | 55.14 | 1,171 | -0.11(-0.19%) |
Nov 12, 2021 | 54.86 | 55.25 | 54.86 | 55.25 | 1,573 | +0.64(+1.18%) |
Nov 11, 2021 | 54.30 | 54.86 | 54.30 | 54.61 | 1,653 | +0.82(+1.52%) |
Nov 10, 2021 | 55.41 | 53.79 | 1,811 | -1.78(-3.21%) | ||
Nov 09, 2021 | 55.25 | 55.57 | 55.16 | 55.57 | 844 | +0.63(+1.15%) |
Nov 08, 2021 | 54.81 | 55.11 | 54.81 | 54.94 | 1,272 | +0.81(+1.49%) |
Nov 05, 2021 | 55.21 | 55.21 | 53.95 | 54.13 | 5,724 | -0.30(-0.55%) |
Nov 04, 2021 | 54.17 | 54.44 | 54.10 | 54.44 | 1,030 | +0.49(+0.91%) |
Nov 03, 2021 | 53.50 | 53.94 | 53.42 | 53.94 | 1,129 | +0.26(+0.49%) |
Nov 02, 2021 | 53.90 | 53.90 | 53.31 | 53.68 | 2,940 | -0.72(-1.32%) |
Nov 01, 2021 | 54.09 | 54.40 | 53.99 | 54.40 | 1,302 | +0.41(+0.75%) |
Oct 29, 2021 | 53.87 | 53.99 | 53.59 | 53.99 | 1,161 | -0.10(-0.18%) |
Oct 28, 2021 | 53.58 | 54.09 | 53.55 | 54.09 | 3,778 | +0.43(+0.80%) |
Oct 27, 2021 | 54.76 | 54.80 | 53.66 | 53.66 | 8,857 | -0.75(-1.38%) |
Oct 26, 2021 | 55.53 | 54.39 | 54.41 | 1,193 | -0.82(-1.49%) | |
Oct 25, 2021 | 55.22 | 55.23 | 54.80 | 55.23 | 1,326 | +0.16(+0.29%) |
Oct 22, 2021 | 55.42 | 55.42 | 54.99 | 55.08 | 1,454 | -0.18(-0.33%) |
Oct 21, 2021 | 55.14 | 55.26 | 55.09 | 55.26 | 1,614 | +0.31(+0.56%) |
Oct 20, 2021 | 55.10 | 55.10 | 54.68 | 54.95 | 1,397 | +0.12(+0.22%) |
Oct 19, 2021 | 54.27 | 54.91 | 54.25 | 54.83 | 1,706 | +0.81(+1.50%) |
Oct 18, 2021 | 53.56 | 54.10 | 53.38 | 54.02 | 3,928 | -0.00(-0.01%) |
Oct 15, 2021 | 53.96 | 54.20 | 53.89 | 54.02 | 1,860 | +0.27(+0.51%) |
Oct 14, 2021 | 53.82 | 54.11 | 53.73 | 53.75 | 1,828 | +0.65(+1.22%) |
Oct 13, 2021 | 52.31 | 53.10 | 52.31 | 53.10 | 3,446 | +1.43(+2.76%) |
Oct 12, 2021 | 51.37 | 51.82 | 51.32 | 51.67 | 1,614 | +0.38(+0.74%) |
Oct 11, 2021 | 51.30 | 51.76 | 51.21 | 51.30 | 2,313 | -0.20(-0.40%) |
Oct 08, 2021 | 52.02 | 52.02 | 51.50 | 51.50 | 586 | -0.41(-0.79%) |
Oct 07, 2021 | 51.72 | 52.22 | 51.72 | 51.91 | 1,186 | +0.98(+1.93%) |
Oct 06, 2021 | 50.55 | 51.02 | 50.10 | 50.93 | 1,011 | +0.26(+0.51%) |
Oct 05, 2021 | 50.02 | 50.72 | 50.02 | 50.67 | 717 | +0.57(+1.13%) |
Oct 04, 2021 | 51.14 | 51.27 | 49.78 | 50.10 | 1,803 | -1.75(-3.37%) |
Oct 01, 2021 | 51.56 | 51.85 | 51.07 | 51.85 | 3,000 | +0.38(+0.75%) |
Sep 30, 2021 | 51.41 | 51.81 | 51.41 | 51.47 | 1,808 | +0.24(+0.48%) |
Sep 29, 2021 | 52.01 | 52.01 | 51.22 | 51.22 | 806 | -0.50(-0.96%) |
Sep 28, 2021 | 52.70 | 52.70 | 51.69 | 51.72 | 4,228 | -1.96(-3.66%) |
Sep 27, 2021 | 54.06 | 54.06 | 53.56 | 53.68 | 1,414 | -0.81(-1.49%) |
Sep 24, 2021 | 54.46 | 54.59 | 54.15 | 54.49 | 1,235 | -0.60(-1.09%) |
Sep 23, 2021 | 54.90 | 55.09 | 54.72 | 55.09 | 1,347 | +0.56(+1.03%) |
Sep 22, 2021 | 53.81 | 54.53 | 53.81 | 54.53 | 1,199 | +0.91(+1.70%) |
Sep 21, 2021 | 53.77 | 53.89 | 53.49 | 53.62 | 1,337 | +0.46(+0.87%) |
Sep 20, 2021 | 53.40 | 53.48 | 52.98 | 53.16 | 3,696 | -1.45(-2.66%) |
Sep 17, 2021 | 55.16 | 55.16 | 54.49 | 54.61 | 2,514 | -0.35(-0.64%) |
Sep 16, 2021 | 54.26 | 54.96 | 54.26 | 54.96 | 1,088 | +0.44(+0.81%) |
Sep 15, 2021 | 54.27 | 54.52 | 54.00 | 54.52 | 2,882 | +0.22(+0.40%) |
Sep 14, 2021 | 54.32 | 54.60 | 54.30 | 54.30 | 1,236 | -0.03(-0.05%) |
Sep 13, 2021 | 54.84 | 54.84 | 53.99 | 54.33 | 2,347 | -0.31(-0.56%) |
Sep 10, 2021 | 55.56 | 55.56 | 54.64 | 54.64 | 724 | -0.51(-0.93%) |
Sep 09, 2021 | 54.80 | 55.03 | 54.80 | 55.15 | 1,220 | +0.09(+0.17%) |
Sep 08, 2021 | 55.83 | 55.83 | 54.94 | 55.06 | 4,215 | -1.11(-1.98%) |
Sep 07, 2021 | 56.41 | 56.63 | 56.12 | 56.17 | 3,788 | -0.20(-0.36%) |
Sep 03, 2021 | 55.78 | 56.37 | 55.55 | 56.37 | 2,020 | +1.53(+2.79%) |
Sep 02, 2021 | 54.82 | 55.08 | 54.74 | 54.84 | 1,752 | +0.36(+0.65%) |
Sep 01, 2021 | 53.81 | 54.48 | 53.81 | 54.48 | 2,073 | +1.05(+1.96%) |
Aug 31, 2021 | 53.28 | 53.44 | 53.26 | 53.44 | 3,340 | +0.25(+0.46%) |
Aug 30, 2021 | 52.46 | 53.19 | 52.46 | 53.19 | 1,965 | +0.61(+1.17%) |
Aug 27, 2021 | 52.06 | 52.58 | 52.06 | 52.58 | 1,208 | +0.32(+0.62%) |
Aug 26, 2021 | 52.62 | 52.72 | 52.25 | 52.25 | 1,216 | -0.23(-0.43%) |
Aug 25, 2021 | 52.33 | 52.48 | 52.17 | 52.48 | 954 | +0.37(+0.70%) |
Aug 24, 2021 | 51.70 | 52.14 | 51.70 | 52.11 | 2,727 | +0.76(+1.47%) |
Aug 23, 2021 | 50.78 | 51.36 | 50.78 | 51.36 | 3,450 | +1.05(+2.09%) |
Aug 20, 2021 | 49.75 | 50.31 | 49.75 | 50.31 | 4,204 | +0.50(+1.00%) |
Aug 19, 2021 | 49.76 | 49.83 | 49.72 | 49.81 | 1,762 | -0.31(-0.62%) |
Aug 18, 2021 | 50.13 | 50.34 | 50.12 | 50.12 | 1,210 | +0.20(+0.40%) |
Aug 17, 2021 | 49.74 | 50.18 | 49.74 | 49.92 | 3,920 | -0.87(-1.71%) |
Aug 16, 2021 | 51.06 | 51.06 | 50.60 | 50.79 | 1,374 | -0.58(-1.13%) |
Aug 13, 2021 | 51.49 | 51.53 | 51.37 | 51.37 | 1,030 | -0.05(-0.11%) |
Aug 12, 2021 | 51.04 | 51.43 | 51.04 | 51.43 | 1,159 | +0.19(+0.36%) |
Aug 11, 2021 | 51.52 | 51.52 | 51.24 | 51.24 | 715 | -0.24(-0.46%) |
Aug 10, 2021 | 52.09 | 52.09 | 51.29 | 51.48 | 1,470 | -0.44(-0.85%) |
Aug 09, 2021 | 51.62 | 52.02 | 51.62 | 51.91 | 1,083 | +0.34(+0.65%) |
Aug 06, 2021 | 51.74 | 51.74 | 51.46 | 51.58 | 573 | -0.27(-0.52%) |
Aug 05, 2021 | 51.31 | 51.85 | 51.31 | 51.85 | 1,316 | +0.61(+1.19%) |
Aug 04, 2021 | 50.99 | 51.49 | 50.99 | 51.24 | 2,822 | +0.02(+0.05%) |
Aug 03, 2021 | 51.36 | 51.40 | 50.90 | 51.22 | 2,792 | -0.17(-0.32%) |
Aug 02, 2021 | 51.26 | 51.65 | 51.11 | 51.38 | 2,794 | +0.54(+1.07%) |
Jul 30, 2021 | 50.98 | 51.11 | 50.84 | 50.84 | 1,528 | -0.63(-1.22%) |
Jul 29, 2021 | 51.61 | 51.61 | 51.46 | 51.47 | 822 | +0.18(+0.35%) |
Jul 28, 2021 | 50.96 | 51.29 | 50.93 | 51.29 | 2,072 | +1.23(+2.46%) |
Jul 27, 2021 | 50.75 | 50.75 | 49.87 | 50.05 | 998 | -1.07(-2.09%) |
Jul 26, 2021 | 51.11 | 51.21 | 50.95 | 51.12 | 1,434 | -0.30(-0.58%) |
Jul 23, 2021 | 51.22 | 51.42 | 51.02 | 51.42 | 828 | -0.06(-0.12%) |
Jul 22, 2021 | 51.58 | 51.58 | 51.48 | 51.48 | 1,361 | +0.29(+0.56%) |
Jul 21, 2021 | 50.55 | 51.19 | 50.55 | 51.19 | 1,342 | +0.49(+0.96%) |
Jul 20, 2021 | 49.89 | 50.70 | 49.89 | 50.70 | 702 | +0.99(+1.99%) |
Jul 19, 2021 | 49.31 | 49.71 | 48.89 | 49.71 | 2,198 | -0.13(-0.26%) |
Jul 16, 2021 | 50.40 | 50.40 | 49.84 | 49.84 | 1,100 | +0.00(+0.00%) |
Jul 15, 2021 | 50.17 | 50.26 | 49.49 | 49.84 | 5,385 | -0.78(-1.54%) |
Jul 14, 2021 | 51.60 | 51.60 | 50.51 | 50.62 | 1,073 | -0.56(-1.10%) |
Jul 13, 2021 | 51.18 | 51.73 | 51.18 | 51.18 | 1,279 | -0.12(-0.23%) |
Jul 12, 2021 | 51.34 | 51.34 | 51.19 | 51.30 | 514 | -0.37(-0.72%) |
Jul 09, 2021 | 51.34 | 51.67 | 51.23 | 51.67 | 1,743 | +0.70(+1.37%) |
Jul 08, 2021 | 50.66 | 51.19 | 50.66 | 50.98 | 2,211 | -0.77(-1.49%) |
Jul 07, 2021 | 52.14 | 52.37 | 51.55 | 51.75 | 2,852 | -0.18(-0.36%) |
Jul 06, 2021 | 51.59 | 52.16 | 51.59 | 51.93 | 3,759 | +0.43(+0.84%) |
Jul 02, 2021 | 51.43 | 51.63 | 51.35 | 51.50 | 8,942 | +0.11(+0.21%) |
Jul 01, 2021 | 51.67 | 51.81 | 51.39 | 51.39 | 1,391 | -0.54(-1.04%) |
Jun 30, 2021 | 52.31 | 52.31 | 51.88 | 51.93 | 1,648 | -0.70(-1.33%) |
Jun 29, 2021 | 52.63 | 52.71 | 52.37 | 52.63 | 1,242 | +0.03(+0.05%) |
Jun 28, 2021 | 52.38 | 52.73 | 52.38 | 52.60 | 2,191 | +0.44(+0.84%) |
Jun 25, 2021 | 52.39 | 52.39 | 51.71 | 52.16 | 1,633 | +0.16(+0.31%) |
Jun 24, 2021 | 51.87 | 52.23 | 51.87 | 52.00 | 1,676 | +0.46(+0.89%) |
Jun 23, 2021 | 51.26 | 51.91 | 51.26 | 51.54 | 2,970 | +0.41(+0.80%) |
Jun 22, 2021 | 50.96 | 51.25 | 50.96 | 51.14 | 2,601 | +0.27(+0.52%) |
Jun 21, 2021 | 51.07 | 51.27 | 50.84 | 50.87 | 2,870 | -0.19(-0.38%) |
Jun 18, 2021 | 50.84 | 51.14 | 50.84 | 51.06 | 2,232 | +0.24(+0.48%) |
Jun 17, 2021 | 50.02 | 50.98 | 50.01 | 50.82 | 3,082 | +0.67(+1.34%) |
Jun 16, 2021 | 50.36 | 50.43 | 49.84 | 50.15 | 3,754 | +0.00(+0.00%) |
Jun 15, 2021 | 50.64 | 51.00 | 50.05 | 50.15 | 3,912 | -0.74(-1.46%) |
Jun 14, 2021 | 50.51 | 51.01 | 50.51 | 50.89 | 2,720 | +0.40(+0.79%) |
Jun 11, 2021 | 50.26 | 50.49 | 50.15 | 50.49 | 1,468 | +0.35(+0.70%) |
Jun 10, 2021 | 49.78 | 50.23 | 49.78 | 50.14 | 3,400 | +0.56(+1.13%) |
Jun 09, 2021 | 49.64 | 49.87 | 49.58 | 49.58 | 2,666 | +0.04(+0.07%) |
Jun 08, 2021 | 49.54 | 49.65 | 49.44 | 49.54 | 1,586 | +0.55(+1.12%) |
Jun 07, 2021 | 48.41 | 49.09 | 48.39 | 48.99 | 2,154 | +0.84(+1.75%) |
Jun 04, 2021 | 47.91 | 48.24 | 47.91 | 48.15 | 3,407 | +0.59(+1.23%) |
Jun 03, 2021 | 47.88 | 48.13 | 47.31 | 47.56 | 3,298 | -0.44(-0.91%) |
Jun 02, 2021 | 47.91 | 48.00 | 47.74 | 48.00 | 1,514 | +0.05(+0.10%) |