Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.73 | 48.37 | 46.10 | 46.45 | 4,482,503 | -0.64(-1.36%) |
May 27, 2022 | 47.28 | 47.37 | 46.47 | 47.09 | 4,530,556 | +0.37(+0.80%) |
May 26, 2022 | 47.57 | 48.06 | 46.59 | 46.72 | 2,464,174 | -1.03(-2.15%) |
May 25, 2022 | 47.17 | 47.99 | 47.05 | 47.75 | 2,226,160 | -0.20(-0.42%) |
May 24, 2022 | 47.08 | 48.33 | 46.65 | 47.95 | 2,572,552 | +1.12(+2.38%) |
May 23, 2022 | 47.91 | 48.00 | 46.10 | 46.83 | 1,978,796 | -0.09(-0.19%) |
May 20, 2022 | 47.26 | 47.29 | 45.92 | 46.92 | 2,590,317 | -0.18(-0.39%) |
May 19, 2022 | 45.39 | 47.78 | 45.33 | 47.10 | 5,122,739 | +2.76(+6.23%) |
May 18, 2022 | 45.30 | 45.47 | 44.31 | 44.34 | 1,953,821 | -1.05(-2.30%) |
May 17, 2022 | 45.59 | 45.79 | 44.95 | 45.39 | 1,870,810 | +0.39(+0.87%) |
May 16, 2022 | 44.04 | 45.22 | 43.78 | 44.99 | 2,493,235 | +0.88(+1.99%) |
May 13, 2022 | 43.66 | 44.72 | 43.35 | 44.11 | 2,920,016 | +0.03(+0.06%) |
May 12, 2022 | 45.42 | 45.90 | 43.18 | 44.09 | 4,081,656 | -2.11(-4.56%) |
May 11, 2022 | 47.52 | 48.21 | 46.06 | 46.20 | 3,759,775 | -0.38(-0.82%) |
May 10, 2022 | 47.66 | 48.33 | 45.93 | 46.58 | 5,348,642 | -0.51(-1.07%) |
May 09, 2022 | 48.74 | 49.15 | 46.99 | 47.08 | 4,287,030 | -2.90(-5.80%) |
May 06, 2022 | 50.18 | 50.64 | 49.45 | 49.99 | 2,080,626 | -0.62(-1.22%) |
May 05, 2022 | 52.25 | 52.49 | 50.06 | 50.60 | 2,594,810 | -1.32(-2.55%) |
May 04, 2022 | 50.24 | 52.09 | 49.98 | 51.93 | 3,314,394 | +1.53(+3.04%) |
May 03, 2022 | 50.24 | 51.07 | 49.67 | 50.40 | 2,425,981 | +0.29(+0.57%) |
May 02, 2022 | 49.11 | 50.20 | 48.26 | 50.11 | 3,219,122 | -0.62(-1.22%) |
Apr 29, 2022 | 50.41 | 52.96 | 49.97 | 50.73 | 5,260,768 | +2.07(+4.26%) |
Apr 28, 2022 | 48.15 | 48.80 | 47.74 | 48.65 | 2,957,373 | +0.60(+1.25%) |
Apr 27, 2022 | 48.79 | 49.13 | 47.96 | 48.05 | 2,710,182 | -0.74(-1.52%) |
Apr 26, 2022 | 50.40 | 50.51 | 48.64 | 48.79 | 3,044,150 | -1.27(-2.54%) |
Apr 25, 2022 | 50.06 | 51.34 | 49.03 | 50.06 | 4,618,388 | -1.86(-3.57%) |
Apr 22, 2022 | 52.54 | 53.17 | 51.52 | 51.92 | 3,596,459 | -1.88(-3.50%) |
Apr 21, 2022 | 56.30 | 56.30 | 53.37 | 53.80 | 3,675,796 | -2.73(-4.82%) |
Apr 20, 2022 | 55.76 | 56.68 | 55.48 | 56.53 | 2,089,857 | +0.63(+1.12%) |
Apr 19, 2022 | 56.76 | 57.57 | 55.40 | 55.90 | 2,788,013 | -1.38(-2.40%) |
Apr 18, 2022 | 57.76 | 58.49 | 57.27 | 57.28 | 3,149,172 | -0.04(-0.08%) |
Apr 14, 2022 | 56.87 | 57.54 | 56.38 | 57.32 | 2,479,297 | +0.10(+0.18%) |
Apr 13, 2022 | 57.06 | 57.68 | 56.54 | 57.22 | 3,290,659 | +0.64(+1.14%) |
Apr 12, 2022 | 56.34 | 57.75 | 55.98 | 56.57 | 4,320,764 | +0.98(+1.75%) |
Apr 11, 2022 | 57.27 | 57.64 | 55.28 | 55.60 | 3,351,479 | -1.14(-2.01%) |
Apr 08, 2022 | 55.31 | 56.80 | 55.15 | 56.74 | 3,449,506 | +1.87(+3.41%) |
Apr 07, 2022 | 54.80 | 55.33 | 54.53 | 54.86 | 2,367,030 | +0.18(+0.33%) |
Apr 06, 2022 | 54.80 | 55.58 | 53.84 | 54.68 | 2,879,009 | +0.02(+0.03%) |
Apr 05, 2022 | 55.56 | 56.81 | 54.52 | 54.66 | 4,632,136 | -0.57(-1.03%) |
Apr 04, 2022 | 55.53 | 55.99 | 54.54 | 55.23 | 3,667,979 | +0.10(+0.19%) |
Apr 01, 2022 | 52.90 | 55.23 | 52.90 | 55.13 | 2,973,242 | +1.78(+3.33%) |
Mar 31, 2022 | 53.77 | 54.43 | 53.31 | 53.35 | 2,749,954 | -0.44(-0.81%) |
Mar 30, 2022 | 53.14 | 53.95 | 53.14 | 53.78 | 2,168,592 | +0.95(+1.80%) |
Mar 29, 2022 | 51.34 | 52.89 | 50.79 | 52.83 | 3,864,701 | +0.23(+0.43%) |
Mar 28, 2022 | 53.15 | 53.15 | 52.17 | 52.61 | 3,203,453 | -1.45(-2.68%) |
Mar 25, 2022 | 53.95 | 54.07 | 53.11 | 54.05 | 2,608,508 | -0.12(-0.23%) |
Mar 24, 2022 | 55.08 | 55.52 | 53.82 | 54.18 | 4,120,154 | -0.39(-0.72%) |
Mar 23, 2022 | 54.15 | 54.63 | 52.94 | 54.57 | 3,785,823 | +1.17(+2.19%) |
Mar 22, 2022 | 54.30 | 54.42 | 53.17 | 53.40 | 3,029,243 | -1.02(-1.87%) |
Mar 21, 2022 | 52.88 | 54.86 | 52.77 | 54.42 | 3,688,775 | +1.84(+3.50%) |
Mar 18, 2022 | 52.55 | 53.30 | 52.22 | 52.58 | 7,297,981 | -0.66(-1.24%) |
Mar 17, 2022 | 52.76 | 54.08 | 52.29 | 53.24 | 3,545,498 | +1.27(+2.45%) |
Mar 16, 2022 | 51.54 | 52.06 | 50.45 | 51.97 | 3,455,463 | -0.04(-0.08%) |
Mar 15, 2022 | 50.24 | 52.36 | 49.95 | 52.02 | 3,804,390 | +0.19(+0.37%) |
Mar 14, 2022 | 51.96 | 53.08 | 51.29 | 51.82 | 5,121,151 | -1.66(-3.11%) |
Mar 11, 2022 | 52.43 | 53.94 | 52.17 | 53.49 | 4,897,797 | -0.58(-1.08%) |
Mar 10, 2022 | 53.81 | 55.21 | 52.97 | 54.07 | 8,329,796 | +0.48(+0.89%) |
Mar 09, 2022 | 50.52 | 54.18 | 50.03 | 53.59 | 8,422,598 | +0.50(+0.94%) |
Mar 08, 2022 | 51.52 | 55.22 | 51.35 | 53.10 | 12,772,013 | +2.34(+4.62%) |
Mar 07, 2022 | 49.52 | 51.59 | 48.79 | 50.75 | 8,450,319 | +1.54(+3.13%) |
Mar 04, 2022 | 46.09 | 49.38 | 45.92 | 49.21 | 6,429,623 | +4.02(+8.89%) |
Mar 03, 2022 | 45.00 | 45.56 | 44.53 | 45.19 | 3,655,165 | +0.14(+0.30%) |
Mar 02, 2022 | 44.53 | 45.70 | 43.82 | 45.06 | 4,652,112 | -0.18(-0.40%) |
Mar 01, 2022 | 43.55 | 45.41 | 43.51 | 45.24 | 6,433,890 | +2.01(+4.65%) |
Feb 28, 2022 | 44.95 | 45.09 | 43.10 | 43.22 | 5,347,171 | -1.12(-2.53%) |
Feb 25, 2022 | 44.27 | 44.61 | 43.35 | 44.35 | 5,044,201 | -0.17(-0.38%) |
Feb 24, 2022 | 47.51 | 48.06 | 43.56 | 44.52 | 9,675,143 | -2.38(-5.07%) |
Feb 23, 2022 | 45.95 | 47.31 | 45.84 | 46.90 | 4,198,555 | +0.98(+2.14%) |
Feb 22, 2022 | 47.25 | 47.50 | 45.55 | 45.91 | 4,940,430 | -1.10(-2.35%) |
Feb 18, 2022 | 47.02 | 0 | -1.05(-2.19%) | |||
Feb 17, 2022 | 45.49 | 48.55 | 45.37 | 48.07 | 8,847,364 | +3.30(+7.36%) |
Feb 16, 2022 | 44.47 | 45.34 | 44.38 | 44.77 | 3,454,750 | +0.53(+1.20%) |
Feb 15, 2022 | 43.82 | 44.60 | 43.47 | 44.24 | 3,930,566 | -0.62(-1.39%) |
Feb 14, 2022 | 43.18 | 45.07 | 43.04 | 44.87 | 6,363,021 | +2.29(+5.37%) |
Feb 11, 2022 | 40.54 | 43.14 | 40.38 | 42.58 | 5,991,688 | +2.18(+5.40%) |
Feb 10, 2022 | 42.25 | 42.61 | 40.11 | 40.40 | 5,182,036 | -1.95(-4.61%) |
Feb 09, 2022 | 41.84 | 43.16 | 41.76 | 42.35 | 3,604,147 | +0.30(+0.71%) |
Feb 08, 2022 | 42.10 | 42.64 | 41.78 | 42.05 | 3,360,682 | -0.06(-0.14%) |
Feb 07, 2022 | 41.62 | 42.41 | 41.35 | 42.11 | 3,019,953 | +0.85(+2.05%) |
Feb 04, 2022 | 40.74 | 41.67 | 40.68 | 41.26 | 1,920,272 | +0.05(+0.12%) |
Feb 03, 2022 | 41.85 | 41.21 | 2,599,516 | -0.45(-1.07%) | ||
Feb 02, 2022 | 41.06 | 42.21 | 40.54 | 41.66 | 2,535,461 | +0.66(+1.61%) |
Feb 01, 2022 | 41.28 | 41.53 | 40.43 | 41.00 | 2,981,158 | +0.09(+0.23%) |
Jan 31, 2022 | 39.92 | 41.01 | 40.90 | 2,593,875 | +1.30(+3.29%) | |
Jan 28, 2022 | 39.71 | 39.86 | 38.88 | 39.60 | 3,617,319 | -0.39(-0.98%) |
Jan 27, 2022 | 40.86 | 41.69 | 39.95 | 40.00 | 3,710,810 | -1.56(-3.75%) |
Jan 26, 2022 | 42.71 | 43.62 | 41.36 | 41.56 | 3,317,497 | -1.59(-3.69%) |
Jan 25, 2022 | 42.74 | 43.19 | 42.22 | 43.15 | 2,283,336 | +0.09(+0.22%) |
Jan 24, 2022 | 43.25 | 43.36 | 41.65 | 43.05 | 3,189,683 | -0.51(-1.18%) |
Jan 21, 2022 | 44.95 | 45.20 | 43.28 | 43.57 | 3,001,530 | -1.27(-2.83%) |
Jan 20, 2022 | 46.85 | 47.02 | 44.80 | 44.83 | 2,928,689 | -1.65(-3.55%) |
Jan 19, 2022 | 43.75 | 46.72 | 43.42 | 46.49 | 5,530,131 | +3.42(+7.95%) |
Jan 18, 2022 | 43.76 | 44.09 | 43.02 | 43.06 | 1,952,328 | -0.95(-2.16%) |
Jan 14, 2022 | 44.01 | 0 | -0.30(-0.68%) | |||
Jan 13, 2022 | 44.89 | 45.06 | 44.21 | 44.31 | 2,085,851 | -0.68(-1.52%) |
Jan 12, 2022 | 44.52 | 45.07 | 43.97 | 45.00 | 2,374,592 | +0.67(+1.51%) |
Jan 11, 2022 | 44.18 | 44.43 | 43.60 | 44.33 | 1,898,041 | +0.16(+0.37%) |
Jan 10, 2022 | 42.69 | 44.17 | 42.58 | 44.17 | 2,707,491 | +1.25(+2.91%) |
Jan 07, 2022 | 43.04 | 43.31 | 42.28 | 42.92 | 2,993,698 | +0.11(+0.26%) |
Jan 06, 2022 | 43.70 | 43.93 | 42.60 | 42.80 | 2,472,043 | -1.73(-3.88%) |
Jan 05, 2022 | 45.69 | 46.09 | 44.42 | 44.53 | 4,124,578 | -0.64(-1.42%) |
Jan 04, 2022 | 44.39 | 45.56 | 44.17 | 45.18 | 2,869,997 | +0.87(+1.97%) |
Jan 03, 2022 | 44.54 | 44.71 | 43.93 | 44.30 | 1,835,266 | -1.19(-2.62%) |
Dec 31, 2021 | 45.32 | 45.57 | 44.59 | 45.49 | 2,358,170 | +0.46(+1.03%) |
Dec 30, 2021 | 43.78 | 45.10 | 43.78 | 45.03 | 2,136,890 | +1.23(+2.81%) |
Dec 29, 2021 | 43.58 | 44.54 | 43.45 | 43.80 | 1,940,311 | -0.04(-0.10%) |
Dec 28, 2021 | 44.05 | 44.63 | 43.67 | 43.84 | 1,458,760 | -0.20(-0.45%) |
Dec 27, 2021 | 43.84 | 44.20 | 43.50 | 44.04 | 1,461,181 | -0.14(-0.31%) |
Dec 23, 2021 | 44.41 | 44.46 | 43.47 | 44.17 | 2,470,012 | -0.62(-1.40%) |
Dec 22, 2021 | 44.57 | 44.89 | 44.14 | 44.80 | 1,754,218 | +0.16(+0.36%) |
Dec 21, 2021 | 44.49 | 44.83 | 43.47 | 44.64 | 2,797,972 | +0.59(+1.34%) |
Dec 20, 2021 | 42.91 | 44.26 | 42.79 | 44.05 | 3,994,511 | +0.88(+2.04%) |
Dec 17, 2021 | 43.92 | 44.67 | 43.14 | 43.16 | 3,366,206 | -0.65(-1.49%) |
Dec 16, 2021 | 42.57 | 44.13 | 42.47 | 43.82 | 3,112,485 | +1.92(+4.58%) |
Dec 15, 2021 | 41.97 | 42.11 | 40.69 | 41.90 | 3,084,964 | -0.29(-0.69%) |
Dec 14, 2021 | 41.23 | 42.61 | 41.09 | 42.19 | 2,707,372 | +0.44(+1.05%) |
Dec 13, 2021 | 40.90 | 42.00 | 40.80 | 41.75 | 2,763,529 | +0.94(+2.31%) |
Dec 10, 2021 | 41.67 | 41.73 | 40.76 | 40.81 | 2,096,890 | -0.57(-1.37%) |
Dec 09, 2021 | 42.05 | 42.05 | 41.09 | 41.38 | 2,117,714 | -1.25(-2.93%) |
Dec 08, 2021 | 42.37 | 42.72 | 41.91 | 42.63 | 1,797,792 | +0.20(+0.46%) |
Dec 07, 2021 | 41.99 | 42.89 | 41.91 | 42.43 | 1,397,563 | +0.30(+0.71%) |
Dec 06, 2021 | 41.43 | 42.26 | 41.18 | 42.13 | 1,970,207 | +0.64(+1.55%) |
Dec 03, 2021 | 41.04 | 42.16 | 40.31 | 41.49 | 3,099,165 | +0.54(+1.32%) |
Dec 02, 2021 | 41.25 | 41.41 | 40.30 | 40.95 | 2,401,174 | -0.21(-0.52%) |
Dec 01, 2021 | 42.98 | 43.47 | 41.12 | 41.16 | 2,602,666 | -1.47(-3.45%) |
Nov 30, 2021 | 43.58 | 44.39 | 42.61 | 42.63 | 5,882,059 | -0.07(-0.17%) |
Nov 29, 2021 | 43.21 | 43.49 | 42.14 | 42.70 | 3,543,795 | -0.97(-2.22%) |
Nov 26, 2021 | 44.15 | 44.15 | 43.07 | 43.67 | 2,439,670 | +0.13(+0.29%) |
Nov 24, 2021 | 43.76 | 43.85 | 43.20 | 43.55 | 1,587,021 | -0.29(-0.67%) |
Nov 23, 2021 | 43.99 | 44.39 | 43.38 | 43.84 | 2,033,158 | -0.77(-1.72%) |
Nov 22, 2021 | 44.78 | 45.37 | 44.09 | 44.61 | 1,999,555 | -1.19(-2.59%) |
Nov 19, 2021 | 46.71 | 47.04 | 45.76 | 45.80 | 2,178,960 | -1.21(-2.58%) |
Nov 18, 2021 | 47.72 | 47.14 | 46.91 | 47.01 | 1,396,085 | -1.03(-2.14%) |
Nov 17, 2021 | 47.79 | 48.64 | 47.67 | 48.04 | 1,604,660 | +0.57(+1.21%) |
Nov 16, 2021 | 48.48 | 48.75 | 47.45 | 47.47 | 1,451,839 | -0.88(-1.81%) |
Nov 15, 2021 | 47.93 | 48.39 | 47.68 | 48.34 | 1,392,683 | +0.25(+0.53%) |
Nov 12, 2021 | 47.90 | 48.97 | 47.60 | 48.09 | 2,214,303 | +0.09(+0.19%) |
Nov 11, 2021 | 49.15 | 49.15 | 47.69 | 48.00 | 2,605,287 | -0.18(-0.37%) |
Nov 10, 2021 | 48.06 | 48.17 | 3,577,694 | +1.38(+2.95%) | ||
Nov 09, 2021 | 45.29 | 46.83 | 45.01 | 46.79 | 2,811,469 | +1.63(+3.60%) |
Nov 08, 2021 | 45.48 | 45.65 | 44.72 | 45.17 | 2,153,004 | +0.00(+0.00%) |
Nov 05, 2021 | 44.37 | 45.18 | 43.99 | 45.17 | 2,209,176 | +1.18(+2.68%) |
Nov 04, 2021 | 45.09 | 45.72 | 43.83 | 43.99 | 1,968,982 | -0.34(-0.76%) |
Nov 03, 2021 | 43.36 | 44.49 | 43.24 | 44.32 | 2,318,746 | +0.31(+0.71%) |
Nov 02, 2021 | 44.67 | 44.67 | 43.65 | 44.01 | 2,536,771 | -0.80(-1.79%) |
Nov 01, 2021 | 44.79 | 45.42 | 44.76 | 44.81 | 1,877,633 | +0.11(+0.25%) |
Oct 29, 2021 | 45.92 | 46.02 | 44.70 | 44.70 | 2,408,193 | -1.97(-4.22%) |
Oct 28, 2021 | 47.63 | 47.89 | 46.48 | 46.67 | 2,401,827 | -1.12(-2.34%) |
Oct 27, 2021 | 48.07 | 48.43 | 47.75 | 47.79 | 1,714,417 | -0.46(-0.94%) |
Oct 26, 2021 | 48.63 | 48.25 | 1,395,298 | -0.50(-1.02%) | ||
Oct 25, 2021 | 48.86 | 49.29 | 48.53 | 48.75 | 1,194,644 | +0.61(+1.26%) |
Oct 22, 2021 | 48.87 | 49.69 | 48.13 | 48.14 | 1,987,139 | +0.03(+0.05%) |
Oct 21, 2021 | 48.00 | 48.33 | 47.72 | 48.11 | 1,770,903 | -0.20(-0.42%) |
Oct 20, 2021 | 48.19 | 48.93 | 47.80 | 48.32 | 1,376,300 | +0.51(+1.06%) |
Oct 19, 2021 | 48.75 | 48.75 | 47.44 | 47.81 | 1,333,497 | +0.14(+0.30%) |
Oct 18, 2021 | 48.21 | 48.43 | 47.62 | 47.67 | 1,290,713 | -0.72(-1.50%) |
Oct 15, 2021 | 47.70 | 48.67 | 47.43 | 48.39 | 1,586,322 | -0.39(-0.79%) |
Oct 14, 2021 | 48.65 | 49.12 | 48.49 | 48.78 | 1,666,305 | +0.67(+1.40%) |
Oct 13, 2021 | 46.77 | 48.37 | 46.73 | 48.11 | 2,500,098 | +1.65(+3.56%) |
Oct 12, 2021 | 45.32 | 46.48 | 44.89 | 46.45 | 1,989,408 | +1.16(+2.57%) |
Oct 11, 2021 | 45.68 | 45.90 | 45.16 | 45.29 | 880,447 | -0.19(-0.43%) |
Oct 08, 2021 | 46.35 | 46.58 | 45.40 | 45.49 | 1,628,812 | +0.18(+0.39%) |
Oct 07, 2021 | 44.79 | 45.58 | 44.68 | 45.31 | 1,495,529 | +0.40(+0.90%) |
Oct 06, 2021 | 44.23 | 45.04 | 44.15 | 44.90 | 1,880,850 | +0.57(+1.29%) |
Oct 05, 2021 | 43.80 | 44.57 | 43.13 | 44.33 | 2,155,266 | +0.43(+0.98%) |
Oct 04, 2021 | 42.92 | 44.13 | 42.90 | 43.90 | 2,346,950 | +0.94(+2.18%) |
Oct 01, 2021 | 44.07 | 44.07 | 42.82 | 42.97 | 2,482,067 | -0.72(-1.66%) |
Sep 30, 2021 | 43.55 | 44.73 | 43.24 | 43.69 | 2,998,615 | +0.62(+1.45%) |
Sep 29, 2021 | 41.92 | 43.39 | 41.53 | 43.07 | 5,777,969 | +1.17(+2.80%) |
Sep 28, 2021 | 41.64 | 42.49 | 41.46 | 41.90 | 5,386,341 | -0.70(-1.64%) |
Sep 27, 2021 | 42.65 | 43.60 | 42.44 | 42.60 | 1,859,061 | +0.03(+0.08%) |
Sep 24, 2021 | 42.77 | 43.43 | 42.55 | 42.56 | 2,146,105 | -0.55(-1.27%) |
Sep 23, 2021 | 44.04 | 44.20 | 43.03 | 43.11 | 2,032,836 | -1.15(-2.59%) |
Sep 22, 2021 | 44.75 | 45.31 | 44.22 | 44.26 | 1,620,768 | -0.30(-0.68%) |
Sep 21, 2021 | 45.03 | 45.54 | 44.51 | 44.56 | 1,425,300 | -0.12(-0.26%) |
Sep 20, 2021 | 44.58 | 45.10 | 44.15 | 44.68 | 1,986,742 | -0.18(-0.39%) |
Sep 17, 2021 | 44.94 | 45.19 | 44.67 | 44.85 | 2,803,983 | -0.51(-1.11%) |
Sep 16, 2021 | 46.18 | 46.25 | 45.01 | 45.36 | 2,116,481 | -1.79(-3.79%) |
Sep 15, 2021 | 46.74 | 47.74 | 46.62 | 47.15 | 1,393,588 | +0.19(+0.39%) |
Sep 14, 2021 | 47.07 | 47.68 | 46.77 | 46.96 | 1,245,729 | +0.18(+0.38%) |
Sep 13, 2021 | 46.61 | 47.41 | 46.39 | 46.78 | 1,610,982 | +0.29(+0.63%) |
Sep 10, 2021 | 47.17 | 47.60 | 46.48 | 46.49 | 1,949,474 | -1.26(-2.65%) |
Sep 09, 2021 | 48.31 | 48.31 | 47.28 | 47.75 | 1,618,557 | -0.25(-0.53%) |
Sep 08, 2021 | 47.98 | 48.41 | 47.64 | 48.00 | 1,328,231 | -0.04(-0.09%) |
Sep 07, 2021 | 48.94 | 49.29 | 47.80 | 48.05 | 1,961,791 | -1.56(-3.14%) |
Sep 03, 2021 | 49.41 | 50.22 | 49.01 | 49.61 | 1,444,620 | +1.04(+2.15%) |
Sep 02, 2021 | 48.10 | 48.56 | 47.76 | 48.56 | 1,140,742 | +0.52(+1.09%) |
Sep 01, 2021 | 48.86 | 49.12 | 48.02 | 48.04 | 1,764,508 | -0.43(-0.89%) |
Aug 31, 2021 | 48.28 | 49.40 | 48.12 | 48.47 | 5,038,010 | +0.89(+1.88%) |
Aug 30, 2021 | 48.83 | 48.95 | 47.52 | 47.57 | 1,738,534 | -1.10(-2.25%) |
Aug 27, 2021 | 47.01 | 48.79 | 46.82 | 48.67 | 2,008,159 | +1.70(+3.63%) |
Aug 26, 2021 | 47.05 | 47.69 | 46.88 | 46.97 | 2,981,458 | -0.57(-1.19%) |
Aug 25, 2021 | 47.96 | 48.05 | 47.37 | 47.53 | 1,379,080 | -0.90(-1.85%) |
Aug 24, 2021 | 48.53 | 48.83 | 48.03 | 48.43 | 1,693,159 | +0.05(+0.10%) |
Aug 23, 2021 | 47.51 | 48.63 | 47.13 | 48.38 | 1,439,266 | +1.75(+3.74%) |
Aug 20, 2021 | 46.29 | 47.04 | 46.17 | 46.63 | 2,037,336 | +0.14(+0.30%) |
Aug 19, 2021 | 46.76 | 47.03 | 46.23 | 46.49 | 1,962,168 | -0.53(-1.13%) |
Aug 18, 2021 | 48.36 | 48.48 | 46.63 | 47.03 | 2,483,354 | -1.45(-3.00%) |
Aug 17, 2021 | 48.80 | 49.04 | 48.19 | 48.48 | 1,095,018 | -0.55(-1.12%) |
Aug 16, 2021 | 49.08 | 49.63 | 48.50 | 49.03 | 1,197,046 | -0.12(-0.24%) |
Aug 13, 2021 | 48.67 | 49.34 | 48.52 | 49.14 | 1,294,387 | +0.96(+2.00%) |
Aug 12, 2021 | 48.61 | 48.66 | 47.66 | 48.18 | 1,067,116 | -0.59(-1.21%) |
Aug 11, 2021 | 48.79 | 49.44 | 48.62 | 48.77 | 1,320,062 | +0.65(+1.35%) |
Aug 10, 2021 | 48.81 | 49.01 | 47.94 | 48.12 | 1,431,883 | -0.84(-1.71%) |
Aug 09, 2021 | 49.67 | 50.21 | 48.91 | 48.96 | 1,763,768 | -1.34(-2.66%) |
Aug 06, 2021 | 50.11 | 50.60 | 49.61 | 50.30 | 1,528,959 | -1.08(-2.10%) |
Aug 05, 2021 | 52.53 | 52.63 | 51.31 | 51.38 | 861,576 | -1.24(-2.35%) |
Aug 04, 2021 | 53.76 | 54.35 | 52.60 | 52.62 | 972,833 | -0.59(-1.11%) |
Aug 03, 2021 | 53.26 | 53.72 | 53.14 | 53.21 | 737,050 | -0.05(-0.09%) |
Aug 02, 2021 | 53.89 | 53.89 | 52.75 | 53.26 | 785,004 | -0.49(-0.91%) |
Jul 30, 2021 | 53.42 | 54.09 | 53.21 | 53.75 | 1,108,965 | -0.07(-0.14%) |
Jul 29, 2021 | 52.67 | 54.73 | 52.56 | 53.82 | 2,899,886 | +2.53(+4.94%) |
Jul 28, 2021 | 50.71 | 51.31 | 50.20 | 51.29 | 1,691,863 | +0.47(+0.92%) |
Jul 27, 2021 | 50.89 | 51.01 | 50.13 | 50.82 | 1,334,408 | +0.03(+0.07%) |
Jul 26, 2021 | 50.06 | 51.42 | 49.58 | 50.79 | 1,587,766 | +0.97(+1.95%) |
Jul 23, 2021 | 49.93 | 50.16 | 49.33 | 49.82 | 1,089,586 | -0.36(-0.71%) |
Jul 22, 2021 | 50.59 | 50.71 | 49.49 | 50.17 | 1,075,778 | -0.66(-1.31%) |
Jul 21, 2021 | 50.10 | 51.04 | 49.96 | 50.84 | 953,294 | +0.18(+0.36%) |
Jul 20, 2021 | 50.79 | 51.65 | 50.22 | 50.66 | 1,297,880 | +0.21(+0.41%) |
Jul 19, 2021 | 50.27 | 51.15 | 49.89 | 50.45 | 1,559,141 | -0.46(-0.90%) |
Jul 16, 2021 | 51.79 | 51.91 | 50.52 | 50.91 | 1,236,992 | -1.10(-2.11%) |
Jul 15, 2021 | 51.69 | 52.05 | 50.98 | 52.00 | 1,175,425 | +0.32(+0.63%) |
Jul 14, 2021 | 52.23 | 52.49 | 51.42 | 51.68 | 1,170,569 | +0.38(+0.75%) |
Jul 13, 2021 | 50.45 | 52.29 | 50.33 | 51.30 | 1,313,542 | +1.04(+2.07%) |
Jul 12, 2021 | 50.73 | 51.29 | 50.14 | 50.26 | 988,321 | -0.83(-1.63%) |
Jul 09, 2021 | 50.29 | 51.31 | 50.23 | 51.09 | 1,082,351 | +0.80(+1.59%) |
Jul 08, 2021 | 51.55 | 51.70 | 49.59 | 50.29 | 1,678,132 | -1.08(-2.10%) |
Jul 07, 2021 | 51.73 | 51.85 | 51.14 | 51.37 | 1,526,832 | +0.06(+0.11%) |
Jul 06, 2021 | 52.09 | 52.09 | 50.72 | 51.31 | 1,969,181 | +0.05(+0.10%) |
Jul 02, 2021 | 51.36 | 51.44 | 50.63 | 51.26 | 1,473,442 | +0.99(+1.97%) |
Jul 01, 2021 | 50.85 | 51.05 | 50.03 | 50.27 | 1,040,295 | +0.04(+0.08%) |
Jun 30, 2021 | 50.74 | 50.74 | 50.07 | 50.23 | 3,308,728 | -0.19(-0.38%) |
Jun 29, 2021 | 50.03 | 51.06 | 49.87 | 50.42 | 1,939,438 | -0.30(-0.59%) |
Jun 28, 2021 | 51.74 | 51.80 | 50.44 | 50.72 | 2,113,872 | -1.06(-2.05%) |
Jun 25, 2021 | 52.47 | 52.49 | 51.57 | 51.79 | 1,119,236 | -0.19(-0.37%) |
Jun 24, 2021 | 52.03 | 52.40 | 51.83 | 51.98 | 1,241,693 | +0.11(+0.21%) |
Jun 23, 2021 | 53.22 | 53.26 | 51.82 | 51.87 | 1,368,632 | -0.77(-1.47%) |
Jun 22, 2021 | 53.08 | 53.14 | 52.64 | 52.64 | 1,239,865 | -0.59(-1.11%) |
Jun 21, 2021 | 52.83 | 53.43 | 51.93 | 53.23 | 1,220,236 | +1.07(+2.06%) |
Jun 18, 2021 | 53.62 | 53.81 | 52.15 | 52.16 | 2,748,094 | -1.38(-2.58%) |
Jun 17, 2021 | 54.91 | 54.94 | 53.50 | 53.54 | 2,683,027 | -3.32(-5.83%) |
Jun 16, 2021 | 58.08 | 59.01 | 56.80 | 56.86 | 1,714,945 | -0.97(-1.68%) |
Jun 15, 2021 | 58.91 | 58.96 | 57.68 | 57.83 | 1,022,941 | -1.10(-1.86%) |
Jun 14, 2021 | 58.02 | 59.23 | 57.85 | 58.93 | 989,918 | -0.31(-0.52%) |
Jun 11, 2021 | 60.04 | 60.15 | 59.09 | 59.23 | 636,334 | -1.00(-1.66%) |
Jun 10, 2021 | 58.98 | 60.28 | 58.59 | 60.23 | 1,060,573 | +1.47(+2.50%) |
Jun 09, 2021 | 58.33 | 59.25 | 58.33 | 58.76 | 811,782 | +0.42(+0.71%) |
Jun 08, 2021 | 58.60 | 58.86 | 58.23 | 58.34 | 857,558 | -0.30(-0.51%) |
Jun 07, 2021 | 58.31 | 58.68 | 57.83 | 58.64 | 939,337 | -0.12(-0.21%) |
Jun 04, 2021 | 58.63 | 59.51 | 58.36 | 58.77 | 856,605 | +0.61(+1.06%) |
Jun 03, 2021 | 58.65 | 58.82 | 57.83 | 58.15 | 1,273,333 | -1.70(-2.83%) |
Jun 02, 2021 | 59.59 | 60.33 | 59.32 | 59.85 | 874,734 | +0.28(+0.47%) |