Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.42 | 53.05 | 51.55 | 51.62 | 14,652 | -2.25(-4.17%) |
Apr 28, 2022 | 53.53 | 53.91 | 52.79 | 53.87 | 14,223 | +1.49(+2.85%) |
Apr 27, 2022 | 52.29 | 52.85 | 52.04 | 52.37 | 10,151 | +0.16(+0.30%) |
Apr 26, 2022 | 53.58 | 53.69 | 52.08 | 52.22 | 20,241 | -0.79(-1.49%) |
Apr 25, 2022 | 52.13 | 53.20 | 52.02 | 53.01 | 13,036 | +0.04(+0.07%) |
Apr 22, 2022 | 53.88 | 53.89 | 52.90 | 52.97 | 15,484 | -1.30(-2.39%) |
Apr 21, 2022 | 55.71 | 55.71 | 54.13 | 54.27 | 20,492 | +0.01(+0.02%) |
Apr 20, 2022 | 54.06 | 54.47 | 53.63 | 54.26 | 18,942 | +1.29(+2.43%) |
Apr 19, 2022 | 52.46 | 53.09 | 52.17 | 52.97 | 17,288 | -1.21(-2.23%) |
Apr 18, 2022 | 54.05 | 54.67 | 54.05 | 54.18 | 109,427 | -0.08(-0.14%) |
Apr 14, 2022 | 54.85 | 54.85 | 54.18 | 54.26 | 19,803 | -0.75(-1.37%) |
Apr 13, 2022 | 54.82 | 55.18 | 54.73 | 55.01 | 10,035 | -0.20(-0.37%) |
Apr 12, 2022 | 55.99 | 56.19 | 55.16 | 55.22 | 20,099 | -1.04(-1.86%) |
Apr 11, 2022 | 56.75 | 57.13 | 56.14 | 56.26 | 12,851 | -0.87(-1.52%) |
Apr 08, 2022 | 57.33 | 57.66 | 56.95 | 57.13 | 17,701 | +0.74(+1.32%) |
Apr 07, 2022 | 56.06 | 56.80 | 55.77 | 56.39 | 15,164 | -0.13(-0.22%) |
Apr 06, 2022 | 56.75 | 56.90 | 56.03 | 56.51 | 39,446 | -0.95(-1.65%) |
Apr 05, 2022 | 58.20 | 58.32 | 57.28 | 57.46 | 18,950 | -1.19(-2.03%) |
Apr 04, 2022 | 58.27 | 58.89 | 57.99 | 58.65 | 39,889 | +2.62(+4.67%) |
Apr 01, 2022 | 55.89 | 56.08 | 55.47 | 56.04 | 20,676 | +1.90(+3.52%) |
Mar 31, 2022 | 54.86 | 55.14 | 54.06 | 54.13 | 13,071 | -0.78(-1.42%) |
Mar 30, 2022 | 55.55 | 55.61 | 54.73 | 54.91 | 15,236 | -1.21(-2.16%) |
Mar 29, 2022 | 55.69 | 56.12 | 55.57 | 56.12 | 20,444 | +2.05(+3.79%) |
Mar 28, 2022 | 53.58 | 54.17 | 53.40 | 54.07 | 19,333 | +0.77(+1.45%) |
Mar 25, 2022 | 53.10 | 53.32 | 52.74 | 53.30 | 9,727 | -0.08(-0.15%) |
Mar 24, 2022 | 52.92 | 53.54 | 52.70 | 53.38 | 17,793 | +1.58(+3.05%) |
Mar 23, 2022 | 52.39 | 52.66 | 51.75 | 51.80 | 23,830 | -1.93(-3.60%) |
Mar 22, 2022 | 53.77 | 54.18 | 53.65 | 53.73 | 28,969 | +1.13(+2.15%) |
Mar 21, 2022 | 52.71 | 52.75 | 52.03 | 52.60 | 33,143 | -1.93(-3.54%) |
Mar 18, 2022 | 53.25 | 54.69 | 52.96 | 54.53 | 24,755 | +0.58(+1.07%) |
Mar 17, 2022 | 54.01 | 54.21 | 53.33 | 53.96 | 22,954 | +0.41(+0.77%) |
Mar 16, 2022 | 52.49 | 53.80 | 52.05 | 53.55 | 32,105 | +2.35(+4.60%) |
Mar 15, 2022 | 49.99 | 51.42 | 49.75 | 51.19 | 21,047 | +1.34(+2.68%) |
Mar 14, 2022 | 50.33 | 51.04 | 49.55 | 49.86 | 36,576 | +1.37(+2.82%) |
Mar 11, 2022 | 50.68 | 50.68 | 48.35 | 48.49 | 22,792 | -0.92(-1.86%) |
Mar 10, 2022 | 49.01 | 49.52 | 49.41 | 27,601 | -0.18(-0.35%) | |
Mar 09, 2022 | 48.74 | 50.17 | 48.49 | 49.58 | 21,601 | +3.75(+8.18%) |
Mar 08, 2022 | 46.12 | 47.13 | 45.10 | 45.83 | 38,458 | +1.53(+3.46%) |
Mar 07, 2022 | 46.34 | 46.37 | 44.01 | 44.30 | 38,332 | -3.01(-6.36%) |
Mar 04, 2022 | 47.75 | 47.83 | 46.67 | 47.31 | 26,091 | -2.27(-4.59%) |
Mar 03, 2022 | 50.66 | 50.66 | 49.30 | 49.58 | 15,341 | -1.85(-3.59%) |
Mar 02, 2022 | 51.25 | 51.92 | 50.46 | 51.43 | 16,763 | +1.54(+3.09%) |
Mar 01, 2022 | 50.98 | 51.83 | 49.47 | 49.88 | 24,822 | -2.78(-5.28%) |
Feb 28, 2022 | 52.05 | 52.94 | 51.57 | 52.67 | 34,595 | -0.84(-1.57%) |
Feb 25, 2022 | 51.74 | 53.62 | 52.13 | 53.51 | 40,931 | +3.43(+6.84%) |
Feb 24, 2022 | 47.42 | 50.24 | 46.57 | 50.08 | 89,030 | -2.91(-5.49%) |
Feb 23, 2022 | 54.68 | 54.68 | 52.85 | 52.99 | 16,163 | -1.25(-2.30%) |
Feb 22, 2022 | 54.49 | 54.84 | 53.69 | 54.24 | 11,332 | -0.48(-0.87%) |
Feb 18, 2022 | 54.72 | 0 | -0.05(-0.09%) | |||
Feb 17, 2022 | 55.10 | 55.47 | 54.68 | 54.77 | 63,339 | -0.78(-1.41%) |
Feb 16, 2022 | 54.97 | 55.90 | 54.73 | 55.55 | 14,597 | -0.12(-0.22%) |
Feb 15, 2022 | 54.96 | 55.68 | 54.84 | 55.67 | 22,829 | +3.76(+7.24%) |
Feb 14, 2022 | 52.76 | 52.76 | 51.66 | 51.92 | 47,600 | -1.98(-3.68%) |
Feb 11, 2022 | 55.25 | 55.75 | 53.71 | 53.90 | 19,526 | -2.22(-3.95%) |
Feb 10, 2022 | 55.70 | 57.07 | 55.70 | 56.11 | 30,012 | -1.45(-2.53%) |
Feb 09, 2022 | 57.25 | 57.67 | 57.03 | 57.57 | 16,463 | +1.43(+2.54%) |
Feb 08, 2022 | 55.66 | 56.38 | 55.65 | 56.14 | 13,173 | +0.37(+0.67%) |
Feb 07, 2022 | 55.93 | 56.40 | 55.69 | 55.77 | 11,556 | -1.24(-2.17%) |
Feb 04, 2022 | 56.49 | 57.34 | 56.15 | 57.01 | 25,312 | -0.33(-0.58%) |
Feb 03, 2022 | 56.91 | 57.60 | 57.34 | 22,521 | -1.67(-2.83%) | |
Feb 02, 2022 | 58.94 | 59.23 | 58.48 | 59.01 | 26,244 | +0.89(+1.53%) |
Feb 01, 2022 | 58.47 | 58.47 | 57.16 | 58.12 | 24,522 | -0.09(-0.15%) |
Jan 31, 2022 | 57.21 | 58.35 | 58.21 | 23,076 | +2.80(+5.06%) | |
Jan 28, 2022 | 55.47 | 55.61 | 54.67 | 55.41 | 17,784 | +1.19(+2.20%) |
Jan 27, 2022 | 55.06 | 55.06 | 54.14 | 54.22 | 31,043 | -0.66(-1.21%) |
Jan 26, 2022 | 56.20 | 56.61 | 54.63 | 54.88 | 23,734 | -1.41(-2.50%) |
Jan 25, 2022 | 56.51 | 56.80 | 55.75 | 56.29 | 35,255 | +1.22(+2.22%) |
Jan 24, 2022 | 54.82 | 55.25 | 52.87 | 55.07 | 90,350 | -3.35(-5.73%) |
Jan 21, 2022 | 59.72 | 59.91 | 58.42 | 58.42 | 52,542 | -1.96(-3.25%) |
Jan 20, 2022 | 61.24 | 61.94 | 60.35 | 60.38 | 24,293 | -1.06(-1.73%) |
Jan 19, 2022 | 62.04 | 62.22 | 61.44 | 61.44 | 31,746 | -0.99(-1.59%) |
Jan 18, 2022 | 62.47 | 63.18 | 62.14 | 62.44 | 35,539 | -1.61(-2.52%) |
Jan 14, 2022 | 64.05 | 0 | -0.72(-1.11%) | |||
Jan 13, 2022 | 65.31 | 65.34 | 64.74 | 64.77 | 25,915 | -0.59(-0.90%) |
Jan 12, 2022 | 65.03 | 65.52 | 64.91 | 65.36 | 38,401 | +1.06(+1.66%) |
Jan 11, 2022 | 62.80 | 64.38 | 62.80 | 64.29 | 48,525 | +2.20(+3.54%) |
Jan 10, 2022 | 62.20 | 62.32 | 61.51 | 62.10 | 32,875 | +0.31(+0.51%) |
Jan 07, 2022 | 61.03 | 61.82 | 60.92 | 61.79 | 19,680 | +1.13(+1.87%) |
Jan 06, 2022 | 60.57 | 61.21 | 60.39 | 60.65 | 46,911 | +0.18(+0.29%) |
Jan 05, 2022 | 61.51 | 61.94 | 60.40 | 60.48 | 42,418 | -0.22(-0.37%) |
Jan 04, 2022 | 61.11 | 61.26 | 60.69 | 60.70 | 21,424 | +0.49(+0.81%) |
Jan 03, 2022 | 60.08 | 60.41 | 59.74 | 60.21 | 40,632 | +1.98(+3.41%) |
Dec 31, 2021 | 59.15 | 59.45 | 58.23 | 58.23 | 22,219 | -0.05(-0.08%) |
Dec 30, 2021 | 58.31 | 58.71 | 58.12 | 58.28 | 14,198 | +0.08(+0.13%) |
Dec 29, 2021 | 57.96 | 58.20 | 57.39 | 58.20 | 13,641 | +0.77(+1.34%) |
Dec 28, 2021 | 57.56 | 57.93 | 57.33 | 57.43 | 15,296 | +0.32(+0.56%) |
Dec 27, 2021 | 56.52 | 57.16 | 56.52 | 57.11 | 27,206 | +0.71(+1.26%) |
Dec 23, 2021 | 56.45 | 56.81 | 56.04 | 56.40 | 35,352 | +0.70(+1.26%) |
Dec 22, 2021 | 55.01 | 55.69 | 55.01 | 55.69 | 13,096 | +1.61(+2.98%) |
Dec 21, 2021 | 54.09 | 54.18 | 53.66 | 54.08 | 18,964 | +1.27(+2.41%) |
Dec 20, 2021 | 52.35 | 52.89 | 52.05 | 52.81 | 58,791 | -1.01(-1.87%) |
Dec 17, 2021 | 53.76 | 54.07 | 53.42 | 53.82 | 32,655 | -1.52(-2.75%) |
Dec 16, 2021 | 55.75 | 55.82 | 55.09 | 55.34 | 17,611 | -0.04(-0.07%) |
Dec 15, 2021 | 55.00 | 55.45 | 53.77 | 55.38 | 33,465 | -0.50(-0.90%) |
Dec 14, 2021 | 55.67 | 55.95 | 55.48 | 55.88 | 10,587 | -0.01(-0.02%) |
Dec 13, 2021 | 57.35 | 57.35 | 55.69 | 55.89 | 67,073 | -1.85(-3.20%) |
Dec 10, 2021 | 57.84 | 57.87 | 57.54 | 57.74 | 12,486 | +0.36(+0.63%) |
Dec 09, 2021 | 57.08 | 57.44 | 56.90 | 57.38 | 18,772 | -0.17(-0.30%) |
Dec 08, 2021 | 57.53 | 57.75 | 57.45 | 57.55 | 25,146 | +1.14(+2.02%) |
Dec 07, 2021 | 56.07 | 56.41 | 55.95 | 56.41 | 44,038 | +1.78(+3.26%) |
Dec 06, 2021 | 54.72 | 54.79 | 54.15 | 54.63 | 54,476 | -1.45(-2.58%) |
Dec 03, 2021 | 56.67 | 56.67 | 55.60 | 56.07 | 37,364 | -1.87(-3.22%) |
Dec 02, 2021 | 57.27 | 58.34 | 57.27 | 57.94 | 39,534 | +2.16(+3.87%) |
Dec 01, 2021 | 57.10 | 57.39 | 55.67 | 55.78 | 37,033 | +0.22(+0.39%) |
Nov 30, 2021 | 55.75 | 56.37 | 55.20 | 55.56 | 41,995 | +0.33(+0.60%) |
Nov 29, 2021 | 55.58 | 55.58 | 54.52 | 55.23 | 55,646 | +0.47(+0.85%) |
Nov 26, 2021 | 55.47 | 55.80 | 54.12 | 54.76 | 52,940 | -3.44(-5.92%) |
Nov 24, 2021 | 58.36 | 58.36 | 57.94 | 58.21 | 26,542 | -1.53(-2.56%) |
Nov 23, 2021 | 59.55 | 59.80 | 59.32 | 59.74 | 46,418 | +1.44(+2.46%) |
Nov 22, 2021 | 58.64 | 59.08 | 58.22 | 58.30 | 73,576 | -2.22(-3.66%) |
Nov 19, 2021 | 60.96 | 61.18 | 60.48 | 60.52 | 28,274 | -0.61(-1.00%) |
Nov 18, 2021 | 60.90 | 61.15 | 61.02 | 61.13 | 28,945 | -0.73(-1.18%) |
Nov 17, 2021 | 62.13 | 62.13 | 61.61 | 61.86 | 17,140 | -0.47(-0.75%) |
Nov 16, 2021 | 62.40 | 62.48 | 62.04 | 62.33 | 22,268 | -0.88(-1.39%) |
Nov 15, 2021 | 63.56 | 63.72 | 63.18 | 63.20 | 20,874 | -0.35(-0.55%) |
Nov 12, 2021 | 63.29 | 63.72 | 63.25 | 63.55 | 27,939 | +1.41(+2.27%) |
Nov 11, 2021 | 62.15 | 62.34 | 62.03 | 62.15 | 16,065 | +0.40(+0.65%) |
Nov 10, 2021 | 62.32 | 61.75 | 31,843 | -0.43(-0.69%) | ||
Nov 09, 2021 | 62.42 | 62.64 | 62.03 | 62.17 | 25,993 | -1.28(-2.02%) |
Nov 08, 2021 | 63.13 | 63.69 | 62.90 | 63.46 | 52,360 | +1.88(+3.06%) |
Nov 05, 2021 | 61.48 | 61.75 | 61.37 | 61.57 | 22,330 | +0.88(+1.46%) |
Nov 04, 2021 | 61.02 | 61.02 | 60.49 | 60.69 | 18,501 | -0.01(-0.02%) |
Nov 03, 2021 | 60.38 | 60.93 | 60.10 | 60.70 | 21,216 | +0.34(+0.57%) |
Nov 02, 2021 | 60.43 | 60.59 | 60.17 | 60.36 | 19,908 | +0.10(+0.17%) |
Nov 01, 2021 | 59.95 | 60.44 | 58.92 | 60.25 | 75,069 | +1.33(+2.26%) |
Oct 29, 2021 | 58.61 | 58.97 | 58.06 | 58.92 | 39,531 | -0.69(-1.17%) |
Oct 28, 2021 | 59.20 | 59.74 | 59.20 | 59.61 | 34,515 | -1.33(-2.19%) |
Oct 27, 2021 | 60.98 | 61.34 | 60.83 | 60.95 | 22,629 | -0.45(-0.73%) |
Oct 26, 2021 | 61.73 | 61.39 | 61.39 | 33,095 | +1.17(+1.94%) | |
Oct 25, 2021 | 60.39 | 60.43 | 59.83 | 60.22 | 27,075 | +0.00(+0.00%) |
Oct 22, 2021 | 60.43 | 60.71 | 59.69 | 60.22 | 41,909 | -1.18(-1.92%) |
Oct 21, 2021 | 61.31 | 61.41 | 60.82 | 61.40 | 26,866 | -0.81(-1.30%) |
Oct 20, 2021 | 62.48 | 62.48 | 62.01 | 62.21 | 28,877 | -0.42(-0.67%) |
Oct 19, 2021 | 62.60 | 62.97 | 62.18 | 62.63 | 38,346 | -0.50(-0.80%) |
Oct 18, 2021 | 62.70 | 63.21 | 62.68 | 63.13 | 30,255 | +0.09(+0.14%) |
Oct 15, 2021 | 62.99 | 63.44 | 62.80 | 63.05 | 77,080 | +0.36(+0.58%) |
Oct 14, 2021 | 62.60 | 62.91 | 62.31 | 62.69 | 49,404 | +1.00(+1.62%) |
Oct 13, 2021 | 61.81 | 62.17 | 61.30 | 61.69 | 35,055 | +1.49(+2.48%) |
Oct 12, 2021 | 60.29 | 60.47 | 60.01 | 60.19 | 19,731 | +0.43(+0.72%) |
Oct 11, 2021 | 59.82 | 60.09 | 59.63 | 59.77 | 28,672 | -0.24(-0.40%) |
Oct 08, 2021 | 60.60 | 60.63 | 59.56 | 60.01 | 18,261 | -0.10(-0.17%) |
Oct 07, 2021 | 60.00 | 60.54 | 60.00 | 60.11 | 23,953 | +0.67(+1.12%) |
Oct 06, 2021 | 58.91 | 59.53 | 58.28 | 59.44 | 43,074 | -1.18(-1.95%) |
Oct 05, 2021 | 60.48 | 60.81 | 60.36 | 60.62 | 25,177 | +1.50(+2.54%) |
Oct 04, 2021 | 60.37 | 60.57 | 58.90 | 59.12 | 19,922 | -0.57(-0.95%) |
Oct 01, 2021 | 59.40 | 59.96 | 59.00 | 59.69 | 33,588 | +1.08(+1.84%) |
Sep 30, 2021 | 59.42 | 59.44 | 58.60 | 58.61 | 18,060 | -0.74(-1.24%) |
Sep 29, 2021 | 59.57 | 59.65 | 59.19 | 59.35 | 23,489 | -0.08(-0.13%) |
Sep 28, 2021 | 60.38 | 60.54 | 59.30 | 59.42 | 41,652 | -2.20(-3.57%) |
Sep 27, 2021 | 61.36 | 61.81 | 61.08 | 61.62 | 21,072 | -0.16(-0.27%) |
Sep 24, 2021 | 61.93 | 62.00 | 61.61 | 61.79 | 30,652 | -0.28(-0.44%) |
Sep 23, 2021 | 61.85 | 62.22 | 61.81 | 62.06 | 48,273 | +1.22(+2.01%) |
Sep 22, 2021 | 60.52 | 61.43 | 60.52 | 60.84 | 36,130 | +0.82(+1.36%) |
Sep 21, 2021 | 60.18 | 60.28 | 59.82 | 60.02 | 27,090 | +0.85(+1.43%) |
Sep 20, 2021 | 58.78 | 59.71 | 58.59 | 59.18 | 90,608 | -1.10(-1.83%) |
Sep 17, 2021 | 61.08 | 61.08 | 60.04 | 60.28 | 76,744 | -1.47(-2.37%) |
Sep 16, 2021 | 61.49 | 61.80 | 61.07 | 61.75 | 28,205 | +0.09(+0.14%) |
Sep 15, 2021 | 61.28 | 61.76 | 61.06 | 61.66 | 149,739 | +1.38(+2.29%) |
Sep 14, 2021 | 60.89 | 60.89 | 60.15 | 60.28 | 22,896 | -0.17(-0.28%) |
Sep 13, 2021 | 60.44 | 60.45 | 60.15 | 60.45 | 27,130 | +0.23(+0.38%) |
Sep 10, 2021 | 60.82 | 60.82 | 60.15 | 60.22 | 49,717 | +0.02(+0.03%) |
Sep 09, 2021 | 60.37 | 60.45 | 59.99 | 60.20 | 28,692 | +0.68(+1.13%) |
Sep 08, 2021 | 60.23 | 60.23 | 59.15 | 59.53 | 69,503 | -0.98(-1.62%) |
Sep 07, 2021 | 60.23 | 60.86 | 60.06 | 60.51 | 85,390 | -0.80(-1.30%) |
Sep 03, 2021 | 60.88 | 61.44 | 60.66 | 61.31 | 39,421 | +1.29(+2.15%) |
Sep 02, 2021 | 60.13 | 60.33 | 59.92 | 60.01 | 62,281 | +0.78(+1.32%) |
Sep 01, 2021 | 59.15 | 59.56 | 59.05 | 59.23 | 57,638 | +0.52(+0.89%) |
Aug 31, 2021 | 58.79 | 59.00 | 58.58 | 58.71 | 78,775 | +1.45(+2.53%) |
Aug 30, 2021 | 57.40 | 57.42 | 57.19 | 57.26 | 50,654 | +1.08(+1.91%) |
Aug 27, 2021 | 55.09 | 56.30 | 54.91 | 56.19 | 39,251 | +2.23(+4.13%) |
Aug 26, 2021 | 54.10 | 54.17 | 53.83 | 53.96 | 21,780 | -0.04(-0.07%) |
Aug 25, 2021 | 53.96 | 54.09 | 53.77 | 54.00 | 16,999 | -0.02(-0.04%) |
Aug 24, 2021 | 53.76 | 54.27 | 53.76 | 54.02 | 27,785 | +0.64(+1.19%) |
Aug 23, 2021 | 53.36 | 53.70 | 53.25 | 53.38 | 72,530 | +0.14(+0.27%) |
Aug 20, 2021 | 52.32 | 53.24 | 52.32 | 53.24 | 17,624 | +1.17(+2.25%) |
Aug 19, 2021 | 51.61 | 52.41 | 51.51 | 52.07 | 48,801 | -0.46(-0.87%) |
Aug 18, 2021 | 53.36 | 53.58 | 52.51 | 52.52 | 13,824 | -0.92(-1.73%) |
Aug 17, 2021 | 53.48 | 53.59 | 52.95 | 53.45 | 18,568 | -0.27(-0.50%) |
Aug 16, 2021 | 53.21 | 53.72 | 53.07 | 53.71 | 18,828 | +0.62(+1.16%) |
Aug 13, 2021 | 52.91 | 53.17 | 52.65 | 53.10 | 19,217 | +0.79(+1.51%) |
Aug 12, 2021 | 52.16 | 52.38 | 51.86 | 52.31 | 11,993 | +0.25(+0.48%) |
Aug 11, 2021 | 52.25 | 52.25 | 51.78 | 52.06 | 10,291 | +0.66(+1.28%) |
Aug 10, 2021 | 51.42 | 51.48 | 51.12 | 51.40 | 8,685 | +0.13(+0.26%) |
Aug 09, 2021 | 51.63 | 51.78 | 51.24 | 51.27 | 23,673 | -0.60(-1.16%) |
Aug 06, 2021 | 51.75 | 52.00 | 51.46 | 51.87 | 13,298 | -0.80(-1.51%) |
Aug 05, 2021 | 52.21 | 52.68 | 52.21 | 52.67 | 35,961 | +0.68(+1.30%) |
Aug 04, 2021 | 52.08 | 52.22 | 51.85 | 51.99 | 28,645 | -0.25(-0.47%) |
Aug 03, 2021 | 51.38 | 52.27 | 51.32 | 52.24 | 52,402 | +2.28(+4.56%) |
Aug 02, 2021 | 50.17 | 50.39 | 49.96 | 49.96 | 22,648 | +0.23(+0.47%) |
Jul 30, 2021 | 49.57 | 49.96 | 49.54 | 49.73 | 19,096 | +0.11(+0.23%) |
Jul 29, 2021 | 49.53 | 49.72 | 49.47 | 49.61 | 34,892 | +0.51(+1.05%) |
Jul 28, 2021 | 48.78 | 49.27 | 48.45 | 49.10 | 19,286 | +0.30(+0.62%) |
Jul 27, 2021 | 48.85 | 49.13 | 48.43 | 48.79 | 45,348 | -1.24(-2.47%) |
Jul 26, 2021 | 49.58 | 50.09 | 49.48 | 50.03 | 39,513 | +0.64(+1.29%) |
Jul 23, 2021 | 49.42 | 49.48 | 48.99 | 49.39 | 39,591 | +0.13(+0.27%) |
Jul 22, 2021 | 49.57 | 49.57 | 49.15 | 49.26 | 20,694 | +0.60(+1.23%) |
Jul 21, 2021 | 48.04 | 48.66 | 48.04 | 48.66 | 13,343 | +0.15(+0.31%) |
Jul 20, 2021 | 47.62 | 48.62 | 47.57 | 48.51 | 21,361 | +0.59(+1.23%) |
Jul 19, 2021 | 48.02 | 48.28 | 47.58 | 47.92 | 75,080 | -0.89(-1.83%) |
Jul 16, 2021 | 49.61 | 49.61 | 48.68 | 48.81 | 17,824 | -0.64(-1.29%) |
Jul 15, 2021 | 49.48 | 49.63 | 49.40 | 49.45 | 19,958 | +0.21(+0.43%) |
Jul 14, 2021 | 49.47 | 49.69 | 49.03 | 49.24 | 22,840 | +0.58(+1.19%) |
Jul 13, 2021 | 48.75 | 49.23 | 48.54 | 48.66 | 27,459 | -0.40(-0.81%) |
Jul 12, 2021 | 48.58 | 49.11 | 48.58 | 49.06 | 8,718 | +0.13(+0.27%) |
Jul 09, 2021 | 48.81 | 49.05 | 48.70 | 48.93 | 17,843 | +0.91(+1.90%) |
Jul 08, 2021 | 47.87 | 48.34 | 47.70 | 48.01 | 73,542 | -0.80(-1.64%) |
Jul 07, 2021 | 49.14 | 49.14 | 48.40 | 48.81 | 25,819 | +0.48(+0.98%) |
Jul 06, 2021 | 48.80 | 48.81 | 47.99 | 48.34 | 26,336 | -0.81(-1.65%) |
Jul 02, 2021 | 48.86 | 49.23 | 48.57 | 49.15 | 12,198 | +0.57(+1.18%) |
Jul 01, 2021 | 48.82 | 48.86 | 48.04 | 48.58 | 15,401 | -0.38(-0.78%) |
Jun 30, 2021 | 48.59 | 48.99 | 48.54 | 48.96 | 22,774 | -0.41(-0.83%) |
Jun 29, 2021 | 49.19 | 49.37 | 48.96 | 49.37 | 16,583 | -0.21(-0.42%) |
Jun 28, 2021 | 49.40 | 49.70 | 49.40 | 49.58 | 11,966 | +0.11(+0.23%) |
Jun 25, 2021 | 49.79 | 49.79 | 49.20 | 49.46 | 28,484 | +0.10(+0.19%) |
Jun 24, 2021 | 49.46 | 49.49 | 49.07 | 49.37 | 24,403 | +0.41(+0.84%) |
Jun 23, 2021 | 49.24 | 49.57 | 48.91 | 48.96 | 24,661 | -0.51(-1.04%) |
Jun 22, 2021 | 49.33 | 49.59 | 48.98 | 49.47 | 30,720 | -0.20(-0.40%) |
Jun 21, 2021 | 49.25 | 49.73 | 48.87 | 49.67 | 42,447 | +1.28(+2.65%) |
Jun 18, 2021 | 48.48 | 48.63 | 48.16 | 48.39 | 59,546 | -0.88(-1.80%) |
Jun 17, 2021 | 49.06 | 49.49 | 48.80 | 49.27 | 60,266 | -0.38(-0.77%) |
Jun 16, 2021 | 50.43 | 50.81 | 49.33 | 49.65 | 61,055 | -1.05(-2.06%) |
Jun 15, 2021 | 51.03 | 51.17 | 50.59 | 50.70 | 36,388 | -0.40(-0.78%) |
Jun 14, 2021 | 51.36 | 51.56 | 50.99 | 51.10 | 25,630 | -0.10(-0.19%) |
Jun 11, 2021 | 51.38 | 51.38 | 50.89 | 51.19 | 26,049 | -0.19(-0.37%) |
Jun 10, 2021 | 51.47 | 51.53 | 51.11 | 51.38 | 36,991 | +0.51(+1.01%) |
Jun 09, 2021 | 50.91 | 51.15 | 50.67 | 50.87 | 19,637 | -0.49(-0.94%) |
Jun 08, 2021 | 51.60 | 51.60 | 51.02 | 51.35 | 31,366 | -0.17(-0.33%) |
Jun 07, 2021 | 51.67 | 51.73 | 51.18 | 51.53 | 41,684 | +0.14(+0.28%) |
Jun 04, 2021 | 51.51 | 51.51 | 51.22 | 51.38 | 30,796 | +0.87(+1.71%) |
Jun 03, 2021 | 50.44 | 50.61 | 50.17 | 50.52 | 29,025 | -0.13(-0.26%) |
Jun 02, 2021 | 50.13 | 50.72 | 50.10 | 50.65 | 40,844 | +0.79(+1.58%) |
Jun 01, 2021 | 49.61 | 50.07 | 49.38 | 49.86 | 56,760 | +0.81(+1.65%) |
May 28, 2021 | 49.23 | 49.42 | 49.05 | 49.05 | 41,099 | +0.11(+0.23%) |
May 27, 2021 | 48.92 | 49.20 | 48.81 | 48.94 | 35,725 | +0.38(+0.78%) |
May 26, 2021 | 47.93 | 48.71 | 47.93 | 48.56 | 28,322 | +1.12(+2.37%) |
May 25, 2021 | 47.78 | 47.87 | 47.33 | 47.43 | 33,940 | -0.12(-0.26%) |
May 24, 2021 | 47.11 | 47.67 | 47.11 | 47.56 | 110,175 | +1.15(+2.48%) |
May 21, 2021 | 47.22 | 47.22 | 46.32 | 46.41 | 53,020 | -0.26(-0.55%) |
May 20, 2021 | 46.36 | 46.76 | 46.36 | 46.66 | 14,798 | +0.08(+0.16%) |
May 19, 2021 | 45.74 | 46.72 | 45.67 | 46.59 | 66,422 | +0.03(+0.06%) |
May 18, 2021 | 46.52 | 46.91 | 46.50 | 46.56 | 44,050 | +0.58(+1.26%) |
May 17, 2021 | 45.50 | 46.06 | 45.36 | 45.98 | 41,550 | +0.81(+1.79%) |
May 14, 2021 | 44.73 | 45.18 | 44.36 | 45.17 | 45,658 | +1.25(+2.84%) |
May 13, 2021 | 43.39 | 44.06 | 43.39 | 43.92 | 58,475 | +1.13(+2.65%) |
May 12, 2021 | 44.14 | 44.23 | 42.75 | 42.79 | 110,133 | -2.34(-5.19%) |
May 11, 2021 | 44.02 | 45.20 | 44.02 | 45.13 | 88,116 | +0.22(+0.49%) |
May 10, 2021 | 45.45 | 45.65 | 44.80 | 44.91 | 80,525 | -0.74(-1.63%) |
May 07, 2021 | 44.82 | 45.80 | 44.82 | 45.65 | 91,384 | +1.04(+2.32%) |
May 06, 2021 | 43.84 | 44.62 | 43.84 | 44.62 | 83,026 | +1.08(+2.49%) |
May 05, 2021 | 43.44 | 43.68 | 43.31 | 43.53 | 46,733 | +1.35(+3.20%) |
May 04, 2021 | 41.98 | 42.26 | 41.44 | 42.18 | 47,448 | -1.08(-2.49%) |