Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.26 | 64.39 | 63.07 | 64.13 | 3,481,703 | +0.59(+0.92%) |
Mar 30, 2022 | 63.39 | 63.55 | 63.00 | 63.54 | 1,383,170 | +0.39(+0.62%) |
Mar 29, 2022 | 62.83 | 63.16 | 62.18 | 63.15 | 1,358,020 | +0.47(+0.75%) |
Mar 28, 2022 | 62.31 | 62.68 | 61.91 | 62.68 | 1,441,417 | +0.38(+0.61%) |
Mar 25, 2022 | 60.89 | 62.40 | 60.66 | 62.30 | 2,458,712 | +1.66(+2.73%) |
Mar 24, 2022 | 60.39 | 61.10 | 60.25 | 60.64 | 3,175,591 | +0.33(+0.54%) |
Mar 23, 2022 | 59.72 | 60.43 | 59.53 | 60.31 | 2,934,024 | +0.60(+1.00%) |
Mar 22, 2022 | 59.63 | 60.02 | 59.18 | 59.71 | 2,420,538 | +0.45(+0.76%) |
Mar 21, 2022 | 58.78 | 59.34 | 58.56 | 59.26 | 1,552,566 | +0.72(+1.22%) |
Mar 18, 2022 | 59.72 | 60.03 | 58.45 | 58.55 | 5,668,381 | -1.39(-2.33%) |
Mar 17, 2022 | 60.04 | 60.53 | 59.70 | 59.94 | 1,556,745 | -0.11(-0.18%) |
Mar 16, 2022 | 60.00 | 60.48 | 59.23 | 60.05 | 2,058,545 | +0.16(+0.27%) |
Mar 15, 2022 | 59.11 | 59.94 | 58.81 | 59.89 | 1,518,296 | +1.37(+2.34%) |
Mar 14, 2022 | 59.34 | 59.59 | 58.27 | 58.52 | 1,437,209 | -0.15(-0.26%) |
Mar 11, 2022 | 59.56 | 59.93 | 58.60 | 58.67 | 1,198,363 | -0.88(-1.48%) |
Mar 10, 2022 | 58.99 | 59.71 | 58.98 | 59.55 | 997,907 | +0.26(+0.44%) |
Mar 09, 2022 | 59.59 | 60.01 | 59.24 | 59.29 | 1,767,931 | +0.27(+0.46%) |
Mar 08, 2022 | 60.09 | 60.28 | 59.00 | 59.02 | 1,500,563 | -0.92(-1.54%) |
Mar 07, 2022 | 59.54 | 60.19 | 58.97 | 59.94 | 1,850,493 | +0.54(+0.91%) |
Mar 04, 2022 | 58.86 | 59.46 | 58.36 | 59.40 | 2,246,402 | +0.31(+0.52%) |
Mar 03, 2022 | 58.61 | 59.29 | 58.53 | 59.09 | 2,875,197 | +0.69(+1.18%) |
Mar 02, 2022 | 57.91 | 59.04 | 57.70 | 58.40 | 2,643,583 | +0.76(+1.32%) |
Mar 01, 2022 | 57.41 | 58.25 | 56.94 | 57.64 | 2,447,248 | +0.21(+0.36%) |
Feb 28, 2022 | 56.37 | 57.70 | 56.12 | 57.43 | 3,203,502 | +0.97(+1.72%) |
Feb 25, 2022 | 54.11 | 56.54 | 55.64 | 56.46 | 2,708,337 | +2.89(+5.39%) |
Feb 24, 2022 | 53.23 | 53.63 | 52.40 | 53.57 | 2,053,249 | +0.13(+0.24%) |
Feb 23, 2022 | 54.38 | 54.69 | 53.41 | 53.45 | 1,349,926 | -0.96(-1.76%) |
Feb 22, 2022 | 54.46 | 54.83 | 54.04 | 54.41 | 2,069,528 | +0.13(+0.23%) |
Feb 18, 2022 | 54.28 | 0 | -0.28(-0.51%) | |||
Feb 17, 2022 | 54.27 | 54.86 | 53.94 | 54.56 | 2,067,663 | +0.30(+0.55%) |
Feb 16, 2022 | 54.26 | 54.67 | 53.78 | 54.26 | 1,939,106 | +0.07(+0.13%) |
Feb 15, 2022 | 54.66 | 54.90 | 53.81 | 54.19 | 2,116,282 | -0.20(-0.37%) |
Feb 14, 2022 | 54.65 | 54.75 | 53.76 | 54.39 | 1,708,170 | -0.17(-0.32%) |
Feb 11, 2022 | 54.99 | 55.64 | 54.39 | 54.56 | 1,626,828 | -0.29(-0.53%) |
Feb 10, 2022 | 55.44 | 55.89 | 54.64 | 54.85 | 2,935,231 | -1.09(-1.94%) |
Feb 09, 2022 | 56.05 | 56.27 | 55.73 | 55.94 | 1,311,226 | +0.21(+0.37%) |
Feb 08, 2022 | 56.06 | 56.21 | 55.52 | 55.73 | 1,982,596 | -0.02(-0.03%) |
Feb 07, 2022 | 55.30 | 55.88 | 55.19 | 55.75 | 1,821,074 | +0.36(+0.65%) |
Feb 04, 2022 | 55.13 | 55.83 | 54.66 | 55.39 | 1,818,090 | -0.21(-0.37%) |
Feb 03, 2022 | 55.98 | 55.59 | 55.59 | 1,661,852 | -0.47(-0.84%) | |
Feb 02, 2022 | 55.78 | 56.26 | 55.72 | 56.06 | 2,424,714 | +0.22(+0.39%) |
Feb 01, 2022 | 56.97 | 57.49 | 55.53 | 55.85 | 3,452,550 | -1.01(-1.78%) |
Jan 31, 2022 | 55.90 | 57.07 | 56.86 | 6,281,626 | +0.70(+1.24%) | |
Jan 28, 2022 | 55.46 | 56.52 | 55.40 | 56.16 | 3,012,425 | +0.47(+0.85%) |
Jan 27, 2022 | 56.72 | 57.04 | 55.45 | 55.69 | 1,976,950 | -0.55(-0.98%) |
Jan 26, 2022 | 56.17 | 56.99 | 55.72 | 56.25 | 2,146,047 | +0.31(+0.55%) |
Jan 25, 2022 | 55.68 | 56.35 | 55.38 | 55.94 | 2,378,673 | -0.45(-0.80%) |
Jan 24, 2022 | 56.64 | 56.96 | 54.96 | 56.39 | 3,229,166 | -0.64(-1.13%) |
Jan 21, 2022 | 57.68 | 57.68 | 56.89 | 57.03 | 2,012,433 | -0.36(-0.63%) |
Jan 20, 2022 | 57.62 | 58.36 | 57.23 | 57.40 | 1,978,332 | -0.11(-0.19%) |
Jan 19, 2022 | 57.69 | 58.36 | 57.50 | 57.50 | 2,050,594 | -0.23(-0.39%) |
Jan 18, 2022 | 57.46 | 58.19 | 56.75 | 57.73 | 3,200,766 | +0.00(+0.00%) |
Jan 14, 2022 | 57.73 | 0 | -0.29(-0.50%) | |||
Jan 13, 2022 | 58.23 | 58.61 | 57.89 | 58.02 | 3,174,467 | -0.33(-0.56%) |
Jan 12, 2022 | 57.96 | 58.71 | 57.75 | 58.35 | 2,311,834 | +0.06(+0.11%) |
Jan 11, 2022 | 59.42 | 59.61 | 58.17 | 58.28 | 1,952,283 | -1.16(-1.95%) |
Jan 10, 2022 | 58.86 | 59.49 | 58.51 | 59.44 | 2,983,018 | +0.58(+0.98%) |
Jan 07, 2022 | 58.35 | 59.47 | 57.85 | 58.86 | 4,089,298 | +0.34(+0.59%) |
Jan 06, 2022 | 58.98 | 59.44 | 58.37 | 58.52 | 2,741,586 | -0.53(-0.89%) |
Jan 05, 2022 | 60.19 | 60.27 | 58.95 | 59.04 | 3,694,789 | -1.33(-2.20%) |
Jan 04, 2022 | 61.15 | 61.59 | 60.31 | 60.38 | 2,653,777 | -0.76(-1.24%) |
Jan 03, 2022 | 61.89 | 61.89 | 60.27 | 61.14 | 1,744,091 | -0.67(-1.08%) |
Dec 31, 2021 | 61.36 | 62.14 | 61.23 | 61.81 | 1,157,704 | +0.56(+0.92%) |
Dec 30, 2021 | 61.15 | 61.34 | 60.30 | 61.24 | 1,948,013 | -0.10(-0.16%) |
Dec 29, 2021 | 61.17 | 61.47 | 60.89 | 61.34 | 1,172,461 | +0.22(+0.35%) |
Dec 28, 2021 | 60.52 | 61.19 | 60.51 | 61.13 | 774,013 | +0.52(+0.86%) |
Dec 27, 2021 | 60.65 | 60.84 | 60.17 | 60.61 | 665,081 | -0.04(-0.07%) |
Dec 23, 2021 | 60.43 | 60.96 | 60.43 | 60.65 | 981,156 | +0.04(+0.07%) |
Dec 22, 2021 | 60.24 | 60.75 | 60.16 | 60.61 | 1,365,516 | +0.34(+0.57%) |
Dec 21, 2021 | 60.52 | 61.01 | 59.93 | 60.27 | 1,932,248 | +0.09(+0.15%) |
Dec 20, 2021 | 59.44 | 60.21 | 58.83 | 60.18 | 3,348,389 | +0.39(+0.66%) |
Dec 17, 2021 | 60.67 | 61.01 | 59.63 | 59.78 | 5,503,921 | -1.13(-1.85%) |
Dec 16, 2021 | 60.35 | 61.22 | 60.27 | 60.91 | 1,865,616 | +0.59(+0.98%) |
Dec 15, 2021 | 59.63 | 60.36 | 59.52 | 60.32 | 2,265,430 | +0.85(+1.43%) |
Dec 14, 2021 | 60.02 | 60.39 | 59.35 | 59.47 | 1,938,509 | -0.48(-0.79%) |
Dec 13, 2021 | 59.86 | 60.25 | 59.52 | 59.95 | 2,132,576 | -0.16(-0.27%) |
Dec 10, 2021 | 60.08 | 60.55 | 59.74 | 60.11 | 1,656,249 | +0.49(+0.83%) |
Dec 09, 2021 | 59.74 | 60.22 | 59.27 | 59.61 | 2,256,494 | -0.32(-0.54%) |
Dec 08, 2021 | 60.30 | 60.56 | 59.90 | 59.94 | 2,184,533 | -0.35(-0.58%) |
Dec 07, 2021 | 60.99 | 61.28 | 60.22 | 60.29 | 2,657,847 | -0.82(-1.35%) |
Dec 06, 2021 | 60.56 | 61.27 | 60.44 | 61.11 | 2,753,245 | +1.41(+2.36%) |
Dec 03, 2021 | 59.16 | 59.76 | 58.66 | 59.70 | 2,703,374 | +1.00(+1.71%) |
Dec 02, 2021 | 58.87 | 59.55 | 58.58 | 58.70 | 3,319,339 | -0.12(-0.20%) |
Dec 01, 2021 | 59.04 | 59.53 | 58.49 | 58.82 | 3,293,884 | +0.30(+0.52%) |
Nov 30, 2021 | 58.86 | 58.95 | 58.23 | 58.51 | 4,866,651 | -0.71(-1.20%) |
Nov 29, 2021 | 58.56 | 59.37 | 58.21 | 59.22 | 2,288,266 | +1.01(+1.74%) |
Nov 26, 2021 | 58.54 | 58.84 | 57.91 | 58.21 | 1,077,108 | -1.08(-1.83%) |
Nov 24, 2021 | 58.93 | 59.35 | 58.50 | 59.29 | 1,948,974 | +0.56(+0.96%) |
Nov 23, 2021 | 58.25 | 58.91 | 58.18 | 58.73 | 2,431,318 | +0.56(+0.97%) |
Nov 22, 2021 | 57.96 | 58.75 | 57.89 | 58.16 | 2,073,536 | -0.01(-0.02%) |
Nov 19, 2021 | 57.96 | 58.63 | 57.51 | 58.17 | 2,145,769 | +0.27(+0.46%) |
Nov 18, 2021 | 57.80 | 57.92 | 57.24 | 57.90 | 2,443,808 | +0.13(+0.22%) |
Nov 17, 2021 | 56.93 | 57.87 | 56.64 | 57.78 | 2,190,071 | +0.62(+1.08%) |
Nov 16, 2021 | 57.90 | 57.90 | 57.12 | 57.16 | 1,486,383 | -0.73(-1.25%) |
Nov 15, 2021 | 57.99 | 58.52 | 57.72 | 57.88 | 2,151,298 | +0.30(+0.53%) |
Nov 12, 2021 | 58.38 | 58.55 | 57.49 | 57.58 | 1,242,972 | -0.88(-1.50%) |
Nov 11, 2021 | 58.45 | 58.75 | 57.90 | 58.46 | 2,717,644 | -0.22(-0.37%) |
Nov 10, 2021 | 57.99 | 58.81 | 58.67 | 3,191,163 | +0.77(+1.33%) | |
Nov 09, 2021 | 57.60 | 58.39 | 57.19 | 57.90 | 4,566,847 | +0.48(+0.83%) |
Nov 08, 2021 | 57.39 | 57.52 | 56.60 | 57.43 | 3,640,510 | +0.02(+0.03%) |
Nov 05, 2021 | 56.88 | 57.54 | 56.60 | 57.41 | 3,442,397 | +0.91(+1.60%) |
Nov 04, 2021 | 55.97 | 56.58 | 55.60 | 56.50 | 4,146,148 | +0.22(+0.38%) |
Nov 03, 2021 | 55.40 | 56.30 | 54.81 | 56.29 | 4,854,299 | -0.66(-1.16%) |
Nov 02, 2021 | 56.84 | 57.05 | 56.10 | 56.95 | 3,503,070 | +0.22(+0.38%) |
Nov 01, 2021 | 56.43 | 56.81 | 56.49 | 56.74 | 1,950,976 | +0.33(+0.59%) |
Oct 29, 2021 | 56.11 | 56.51 | 56.00 | 56.41 | 4,112,693 | +0.12(+0.21%) |
Oct 28, 2021 | 55.79 | 56.33 | 55.66 | 56.29 | 1,945,035 | +0.53(+0.95%) |
Oct 27, 2021 | 55.30 | 55.82 | 55.20 | 55.76 | 1,903,803 | +0.66(+1.20%) |
Oct 26, 2021 | 54.84 | 55.10 | 1,757,586 | +0.33(+0.61%) | ||
Oct 25, 2021 | 54.21 | 55.01 | 53.99 | 54.77 | 2,065,557 | +0.58(+1.08%) |
Oct 22, 2021 | 53.24 | 54.22 | 53.15 | 54.18 | 1,593,441 | +1.03(+1.94%) |
Oct 21, 2021 | 52.68 | 53.19 | 52.57 | 53.15 | 1,482,313 | +0.31(+0.59%) |
Oct 20, 2021 | 51.77 | 52.87 | 51.73 | 52.84 | 1,666,943 | +1.28(+2.49%) |
Oct 19, 2021 | 51.62 | 51.93 | 51.24 | 51.56 | 1,771,212 | +0.32(+0.63%) |
Oct 18, 2021 | 50.98 | 51.58 | 50.73 | 51.23 | 1,798,986 | -0.17(-0.33%) |
Oct 15, 2021 | 50.87 | 51.62 | 50.87 | 51.40 | 2,619,199 | +0.67(+1.33%) |
Oct 14, 2021 | 50.74 | 50.84 | 50.47 | 50.73 | 1,792,831 | +0.16(+0.32%) |
Oct 13, 2021 | 49.91 | 50.73 | 49.65 | 50.57 | 1,550,547 | +0.80(+1.60%) |
Oct 12, 2021 | 50.16 | 50.38 | 49.62 | 49.77 | 2,075,219 | -0.50(-1.00%) |
Oct 11, 2021 | 51.20 | 51.31 | 50.15 | 50.27 | 1,933,295 | -0.94(-1.84%) |
Oct 08, 2021 | 51.22 | 51.54 | 51.05 | 51.22 | 1,473,336 | +0.02(+0.03%) |
Oct 07, 2021 | 50.73 | 51.99 | 50.58 | 51.20 | 2,432,109 | +0.46(+0.90%) |
Oct 06, 2021 | 49.60 | 50.77 | 49.39 | 50.74 | 1,335,986 | +0.83(+1.67%) |
Oct 05, 2021 | 50.43 | 50.72 | 49.82 | 49.91 | 1,332,422 | -0.49(-0.98%) |
Oct 04, 2021 | 49.33 | 50.53 | 49.33 | 50.40 | 1,835,590 | +1.07(+2.16%) |
Oct 01, 2021 | 50.15 | 50.15 | 49.28 | 49.33 | 1,920,662 | -0.39(-0.78%) |
Sep 30, 2021 | 50.53 | 50.68 | 49.69 | 49.72 | 2,393,832 | -0.86(-1.70%) |
Sep 29, 2021 | 50.61 | 51.10 | 50.40 | 50.58 | 2,017,793 | -0.02(-0.05%) |
Sep 28, 2021 | 51.23 | 51.42 | 50.37 | 50.60 | 2,305,062 | -0.51(-1.01%) |
Sep 27, 2021 | 51.17 | 51.96 | 50.99 | 51.12 | 2,277,956 | +0.12(+0.23%) |
Sep 24, 2021 | 51.08 | 51.30 | 50.84 | 51.00 | 1,430,763 | -0.04(-0.07%) |
Sep 23, 2021 | 51.89 | 52.17 | 51.03 | 51.04 | 1,731,596 | -0.66(-1.27%) |
Sep 22, 2021 | 51.54 | 52.10 | 51.22 | 51.69 | 1,772,307 | +0.56(+1.09%) |
Sep 21, 2021 | 51.09 | 51.59 | 51.06 | 51.14 | 1,374,560 | +0.12(+0.23%) |
Sep 20, 2021 | 50.56 | 51.55 | 50.52 | 51.02 | 2,267,908 | -0.14(-0.28%) |
Sep 17, 2021 | 50.85 | 51.84 | 50.85 | 51.16 | 3,923,860 | +0.19(+0.36%) |
Sep 16, 2021 | 52.19 | 52.28 | 50.94 | 50.98 | 1,832,107 | -1.33(-2.54%) |
Sep 15, 2021 | 51.74 | 52.55 | 51.56 | 52.31 | 1,428,947 | +0.50(+0.96%) |
Sep 14, 2021 | 52.45 | 52.50 | 51.61 | 51.81 | 1,619,546 | -0.51(-0.98%) |
Sep 13, 2021 | 51.97 | 52.78 | 51.87 | 52.32 | 1,508,044 | +0.82(+1.60%) |
Sep 10, 2021 | 51.92 | 52.03 | 51.42 | 51.50 | 2,338,793 | -0.47(-0.90%) |
Sep 09, 2021 | 51.87 | 52.14 | 51.82 | 51.97 | 1,773,105 | -0.38(-0.73%) |
Sep 08, 2021 | 51.98 | 52.88 | 51.73 | 52.35 | 1,603,157 | +0.41(+0.78%) |
Sep 07, 2021 | 51.89 | 52.23 | 51.36 | 51.94 | 1,628,816 | -0.02(-0.03%) |
Sep 03, 2021 | 52.28 | 52.38 | 51.79 | 51.96 | 1,043,551 | -0.43(-0.81%) |
Sep 02, 2021 | 51.82 | 52.39 | 51.62 | 52.38 | 1,174,103 | +0.79(+1.53%) |
Sep 01, 2021 | 51.50 | 51.95 | 51.13 | 51.60 | 1,495,473 | +0.35(+0.69%) |
Aug 31, 2021 | 50.95 | 51.36 | 50.75 | 51.24 | 2,593,516 | +0.27(+0.54%) |
Aug 30, 2021 | 50.97 | 51.15 | 50.68 | 50.97 | 1,780,145 | +0.00(+0.00%) |
Aug 27, 2021 | 51.08 | 51.34 | 50.74 | 50.97 | 1,828,355 | -0.12(-0.23%) |
Aug 26, 2021 | 51.71 | 51.71 | 50.88 | 51.08 | 2,406,253 | -0.64(-1.23%) |
Aug 25, 2021 | 52.15 | 52.30 | 51.59 | 51.72 | 1,533,933 | -0.51(-0.97%) |
Aug 24, 2021 | 52.58 | 52.58 | 51.91 | 52.23 | 1,584,286 | -0.19(-0.35%) |
Aug 23, 2021 | 52.86 | 52.96 | 52.22 | 52.41 | 2,049,125 | -0.33(-0.62%) |
Aug 20, 2021 | 51.45 | 52.83 | 51.14 | 52.74 | 1,682,265 | +1.18(+2.29%) |
Aug 19, 2021 | 51.90 | 52.56 | 51.33 | 51.56 | 3,019,296 | -0.33(-0.63%) |
Aug 18, 2021 | 51.12 | 51.97 | 50.84 | 51.89 | 2,316,754 | +0.87(+1.70%) |
Aug 17, 2021 | 50.51 | 51.03 | 50.37 | 51.02 | 1,502,196 | +0.27(+0.54%) |
Aug 16, 2021 | 50.62 | 51.37 | 50.35 | 50.75 | 1,434,019 | +0.25(+0.49%) |
Aug 13, 2021 | 50.76 | 50.76 | 50.34 | 50.50 | 1,729,138 | -0.03(-0.05%) |
Aug 12, 2021 | 50.59 | 50.80 | 50.26 | 50.52 | 1,333,747 | -0.10(-0.19%) |
Aug 11, 2021 | 49.60 | 50.68 | 49.46 | 50.62 | 1,959,943 | +1.12(+2.25%) |
Aug 10, 2021 | 49.11 | 49.85 | 48.89 | 49.51 | 1,541,936 | +0.39(+0.79%) |
Aug 09, 2021 | 48.86 | 49.25 | 48.79 | 49.12 | 1,457,903 | +0.33(+0.67%) |
Aug 06, 2021 | 49.13 | 49.13 | 48.73 | 48.79 | 1,637,788 | -0.14(-0.29%) |
Aug 05, 2021 | 48.58 | 49.20 | 48.43 | 48.93 | 1,665,635 | +0.33(+0.67%) |
Aug 04, 2021 | 48.73 | 48.84 | 48.08 | 48.60 | 1,766,828 | -0.47(-0.96%) |
Aug 03, 2021 | 48.86 | 49.19 | 48.35 | 49.07 | 2,169,793 | +0.26(+0.53%) |
Aug 02, 2021 | 48.45 | 49.61 | 48.45 | 48.81 | 1,960,935 | +0.53(+1.10%) |
Jul 30, 2021 | 50.44 | 50.72 | 47.96 | 48.28 | 5,209,938 | -2.41(-4.75%) |
Jul 29, 2021 | 50.63 | 50.98 | 50.16 | 50.69 | 1,785,618 | +0.35(+0.70%) |
Jul 28, 2021 | 50.51 | 50.99 | 49.92 | 50.34 | 1,563,239 | -0.29(-0.58%) |
Jul 27, 2021 | 48.96 | 50.68 | 48.73 | 50.63 | 3,233,688 | +1.47(+2.99%) |
Jul 26, 2021 | 49.76 | 50.09 | 48.59 | 49.16 | 3,673,554 | -0.66(-1.32%) |
Jul 23, 2021 | 49.52 | 49.92 | 49.25 | 49.82 | 2,173,185 | +0.29(+0.59%) |
Jul 22, 2021 | 49.68 | 49.86 | 49.33 | 49.52 | 1,527,575 | -0.27(-0.53%) |
Jul 21, 2021 | 50.55 | 50.99 | 49.76 | 49.79 | 1,719,484 | -0.58(-1.14%) |
Jul 20, 2021 | 49.75 | 50.70 | 49.74 | 50.37 | 2,284,979 | +0.58(+1.17%) |
Jul 19, 2021 | 51.11 | 51.16 | 49.05 | 49.78 | 3,113,009 | -1.59(-3.10%) |
Jul 16, 2021 | 51.29 | 51.96 | 51.17 | 51.38 | 2,224,057 | +0.29(+0.57%) |
Jul 15, 2021 | 50.51 | 51.13 | 50.29 | 51.08 | 2,114,653 | +0.37(+0.73%) |
Jul 14, 2021 | 50.67 | 50.92 | 50.08 | 50.71 | 2,839,049 | -0.06(-0.12%) |
Jul 13, 2021 | 51.22 | 51.27 | 50.43 | 50.77 | 3,187,366 | -0.79(-1.53%) |
Jul 12, 2021 | 51.50 | 51.65 | 51.18 | 51.56 | 1,626,787 | -0.07(-0.14%) |
Jul 09, 2021 | 51.31 | 51.70 | 51.06 | 51.63 | 1,679,502 | +0.67(+1.32%) |
Jul 08, 2021 | 50.94 | 51.08 | 50.68 | 50.96 | 2,297,919 | -0.12(-0.23%) |
Jul 07, 2021 | 50.82 | 51.10 | 50.44 | 51.07 | 1,644,408 | +0.25(+0.49%) |
Jul 06, 2021 | 50.54 | 50.86 | 50.16 | 50.83 | 2,178,186 | +0.28(+0.56%) |
Jul 02, 2021 | 50.80 | 50.83 | 50.22 | 50.54 | 1,761,116 | -0.18(-0.35%) |
Jul 01, 2021 | 50.30 | 50.82 | 49.98 | 50.72 | 3,104,151 | +0.08(+0.16%) |
Jun 30, 2021 | 50.36 | 50.87 | 50.31 | 50.64 | 2,267,075 | +0.35(+0.70%) |
Jun 29, 2021 | 50.49 | 51.09 | 50.17 | 50.29 | 2,866,053 | -0.18(-0.36%) |
Jun 28, 2021 | 49.94 | 50.54 | 49.51 | 50.47 | 2,693,537 | +0.55(+1.11%) |
Jun 25, 2021 | 48.35 | 49.93 | 48.32 | 49.92 | 4,314,058 | +1.51(+3.11%) |
Jun 24, 2021 | 48.17 | 48.53 | 47.98 | 48.41 | 1,860,550 | +0.24(+0.49%) |
Jun 23, 2021 | 48.58 | 48.77 | 47.89 | 48.18 | 1,659,868 | -0.57(-1.17%) |
Jun 22, 2021 | 48.98 | 49.32 | 48.71 | 48.75 | 2,264,470 | -0.39(-0.78%) |
Jun 21, 2021 | 49.07 | 49.30 | 48.54 | 49.13 | 2,678,114 | +0.46(+0.94%) |
Jun 18, 2021 | 49.44 | 50.12 | 48.67 | 48.68 | 4,542,572 | -1.23(-2.46%) |
Jun 17, 2021 | 50.56 | 50.80 | 49.89 | 49.90 | 1,902,349 | -0.70(-1.38%) |
Jun 16, 2021 | 51.62 | 51.86 | 50.60 | 50.60 | 2,016,603 | -0.71(-1.38%) |
Jun 15, 2021 | 51.44 | 51.77 | 51.13 | 51.31 | 3,058,420 | -0.08(-0.15%) |
Jun 14, 2021 | 51.17 | 51.63 | 50.95 | 51.39 | 3,048,563 | +0.62(+1.22%) |
Jun 11, 2021 | 50.39 | 50.87 | 50.24 | 50.77 | 2,006,750 | +0.42(+0.83%) |
Jun 10, 2021 | 49.90 | 50.48 | 49.76 | 50.35 | 2,411,811 | +0.53(+1.05%) |
Jun 09, 2021 | 49.83 | 50.04 | 49.74 | 49.82 | 2,016,574 | +0.09(+0.18%) |
Jun 08, 2021 | 49.24 | 49.88 | 48.87 | 49.74 | 2,201,752 | +0.51(+1.03%) |
Jun 07, 2021 | 49.67 | 49.76 | 49.22 | 49.23 | 1,828,605 | -0.23(-0.46%) |
Jun 04, 2021 | 49.34 | 49.54 | 49.28 | 49.46 | 1,560,726 | +0.21(+0.43%) |
Jun 03, 2021 | 49.04 | 49.48 | 48.83 | 49.25 | 1,774,580 | +0.12(+0.25%) |
Jun 02, 2021 | 48.73 | 49.29 | 48.47 | 49.12 | 2,242,076 | +0.41(+0.84%) |
Jun 01, 2021 | 49.09 | 49.35 | 48.36 | 48.71 | 2,464,033 | -0.22(-0.45%) |
May 28, 2021 | 48.92 | 49.07 | 48.61 | 48.93 | 1,534,887 | +0.39(+0.81%) |
May 27, 2021 | 49.35 | 49.42 | 48.47 | 48.54 | 4,492,036 | -0.61(-1.25%) |
May 26, 2021 | 48.98 | 49.59 | 48.70 | 49.15 | 2,931,742 | +0.32(+0.66%) |
May 25, 2021 | 51.05 | 51.18 | 48.77 | 48.83 | 3,310,016 | -2.29(-4.49%) |
May 24, 2021 | 51.21 | 51.34 | 50.70 | 51.12 | 1,320,079 | +0.18(+0.34%) |
May 21, 2021 | 50.61 | 51.05 | 50.42 | 50.95 | 1,787,025 | +0.43(+0.85%) |
May 20, 2021 | 50.45 | 50.86 | 50.39 | 50.52 | 1,394,170 | +0.03(+0.07%) |
May 19, 2021 | 50.24 | 50.54 | 49.82 | 50.48 | 1,740,504 | +0.07(+0.14%) |
May 18, 2021 | 50.28 | 50.60 | 49.89 | 50.41 | 2,910,022 | -0.18(-0.36%) |
May 17, 2021 | 51.10 | 51.26 | 50.54 | 50.59 | 1,243,357 | -0.54(-1.06%) |
May 14, 2021 | 51.16 | 51.65 | 51.00 | 51.14 | 1,600,617 | +0.06(+0.12%) |
May 13, 2021 | 49.75 | 51.33 | 49.62 | 51.08 | 1,744,019 | +1.32(+2.66%) |
May 12, 2021 | 51.56 | 51.58 | 49.75 | 49.75 | 2,157,813 | -1.59(-3.10%) |
May 11, 2021 | 51.67 | 51.78 | 50.82 | 51.35 | 1,898,717 | -0.32(-0.61%) |
May 10, 2021 | 51.67 | 52.31 | 51.52 | 51.66 | 2,157,232 | +0.36(+0.70%) |
May 07, 2021 | 51.38 | 52.23 | 51.27 | 51.30 | 2,099,990 | -0.29(-0.56%) |
May 06, 2021 | 51.18 | 51.66 | 50.76 | 51.59 | 2,258,782 | +0.59(+1.15%) |
May 05, 2021 | 51.16 | 52.06 | 50.48 | 51.01 | 1,782,612 | -1.20(-2.30%) |
May 04, 2021 | 52.21 | 52.35 | 51.39 | 52.21 | 1,953,235 | +0.20(+0.39%) |
May 03, 2021 | 52.21 | 52.83 | 51.97 | 52.00 | 2,718,246 | -0.06(-0.12%) |
Apr 30, 2021 | 51.71 | 52.07 | 51.40 | 52.07 | 2,354,091 | +0.52(+1.00%) |
Apr 29, 2021 | 51.27 | 52.00 | 51.12 | 51.55 | 1,528,558 | +0.40(+0.79%) |
Apr 28, 2021 | 51.32 | 51.50 | 50.46 | 51.15 | 2,569,120 | -0.09(-0.17%) |
Apr 27, 2021 | 51.43 | 51.58 | 51.22 | 51.23 | 1,644,856 | -0.32(-0.63%) |
Apr 26, 2021 | 51.81 | 51.84 | 51.36 | 51.56 | 1,717,408 | -0.28(-0.54%) |
Apr 23, 2021 | 52.23 | 52.34 | 51.61 | 51.84 | 1,778,613 | -0.25(-0.49%) |
Apr 22, 2021 | 53.55 | 53.64 | 52.08 | 52.09 | 1,840,556 | -1.46(-2.73%) |
Apr 21, 2021 | 53.79 | 54.08 | 53.30 | 53.55 | 2,138,051 | -0.32(-0.60%) |
Apr 20, 2021 | 53.40 | 54.06 | 53.40 | 53.88 | 1,738,662 | +0.35(+0.65%) |
Apr 19, 2021 | 53.89 | 54.01 | 53.26 | 53.53 | 1,098,053 | -0.21(-0.39%) |
Apr 16, 2021 | 54.06 | 54.08 | 53.58 | 53.74 | 1,627,094 | -0.07(-0.13%) |
Apr 15, 2021 | 53.33 | 53.81 | 53.07 | 53.81 | 1,517,728 | +0.34(+0.64%) |
Apr 14, 2021 | 52.70 | 53.48 | 52.70 | 53.47 | 1,651,465 | +0.60(+1.13%) |
Apr 13, 2021 | 51.97 | 53.11 | 51.93 | 52.87 | 1,421,504 | +0.46(+0.89%) |
Apr 12, 2021 | 52.29 | 52.67 | 52.14 | 52.41 | 1,804,642 | +0.11(+0.22%) |
Apr 09, 2021 | 52.84 | 52.95 | 52.13 | 52.29 | 1,816,978 | -0.54(-1.03%) |
Apr 08, 2021 | 52.56 | 52.90 | 52.39 | 52.84 | 1,846,330 | +0.32(+0.62%) |
Apr 07, 2021 | 52.77 | 53.11 | 52.15 | 52.51 | 1,530,604 | -0.23(-0.43%) |
Apr 06, 2021 | 52.14 | 52.75 | 51.91 | 52.74 | 1,832,379 | +0.36(+0.69%) |
Apr 05, 2021 | 51.52 | 53.17 | 51.37 | 52.38 | 1,818,243 | +1.33(+2.61%) |