Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.22 | 57.10 | 55.84 | 55.84 | 4,506,940 | -0.29(-0.52%) |
Mar 30, 2022 | 55.47 | 56.21 | 55.41 | 56.13 | 3,016,432 | +0.69(+1.24%) |
Mar 29, 2022 | 55.00 | 55.55 | 54.77 | 55.45 | 2,677,949 | +0.49(+0.89%) |
Mar 28, 2022 | 53.99 | 54.97 | 53.89 | 54.96 | 1,857,286 | +0.83(+1.53%) |
Mar 25, 2022 | 54.18 | 54.27 | 53.63 | 54.13 | 1,961,000 | +0.22(+0.40%) |
Mar 24, 2022 | 53.91 | 54.18 | 53.62 | 53.91 | 2,333,284 | +0.26(+0.49%) |
Mar 23, 2022 | 54.17 | 54.26 | 53.39 | 53.65 | 3,465,601 | -0.64(-1.18%) |
Mar 22, 2022 | 54.52 | 54.52 | 53.79 | 54.29 | 3,051,176 | -0.01(-0.02%) |
Mar 21, 2022 | 54.40 | 54.80 | 53.73 | 54.30 | 3,590,194 | -0.10(-0.19%) |
Mar 18, 2022 | 53.64 | 54.56 | 52.98 | 54.40 | 7,407,418 | +0.69(+1.28%) |
Mar 17, 2022 | 52.69 | 53.73 | 52.39 | 53.72 | 3,621,772 | +1.10(+2.09%) |
Mar 16, 2022 | 52.51 | 53.28 | 51.47 | 52.62 | 4,240,793 | +0.17(+0.32%) |
Mar 15, 2022 | 51.46 | 52.56 | 51.39 | 52.45 | 3,326,418 | +1.22(+2.39%) |
Mar 14, 2022 | 51.40 | 51.78 | 50.86 | 51.23 | 3,724,750 | +0.49(+0.96%) |
Mar 11, 2022 | 51.56 | 51.99 | 50.68 | 50.74 | 2,602,269 | -0.47(-0.92%) |
Mar 10, 2022 | 50.75 | 51.27 | 50.39 | 51.21 | 2,554,301 | -0.27(-0.53%) |
Mar 09, 2022 | 51.75 | 51.78 | 50.53 | 51.48 | 3,846,851 | +0.56(+1.11%) |
Mar 08, 2022 | 50.98 | 52.19 | 50.88 | 50.91 | 4,330,921 | +0.06(+0.11%) |
Mar 07, 2022 | 50.78 | 52.48 | 50.45 | 50.86 | 5,757,578 | +0.12(+0.24%) |
Mar 04, 2022 | 49.82 | 50.96 | 49.59 | 50.74 | 4,785,067 | +0.77(+1.54%) |
Mar 03, 2022 | 49.87 | 50.18 | 49.64 | 49.97 | 3,811,290 | +0.55(+1.10%) |
Mar 02, 2022 | 48.78 | 49.74 | 48.63 | 49.42 | 4,834,489 | +0.95(+1.96%) |
Mar 01, 2022 | 48.39 | 48.93 | 48.05 | 48.47 | 5,575,965 | +0.09(+0.19%) |
Feb 28, 2022 | 47.94 | 48.51 | 47.72 | 48.38 | 4,664,253 | +0.17(+0.35%) |
Feb 25, 2022 | 47.41 | 48.25 | 47.44 | 48.21 | 3,360,929 | +0.77(+1.63%) |
Feb 24, 2022 | 46.12 | 47.50 | 45.91 | 47.44 | 4,241,247 | +0.79(+1.69%) |
Feb 23, 2022 | 48.09 | 48.19 | 46.58 | 46.65 | 4,142,797 | -1.34(-2.80%) |
Feb 22, 2022 | 48.32 | 48.50 | 47.38 | 47.99 | 4,572,281 | -0.14(-0.29%) |
Feb 18, 2022 | 48.13 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.06 | 49.14 | 48.15 | 48.21 | 3,353,675 | -1.00(-2.03%) |
Feb 16, 2022 | 48.99 | 49.40 | 48.39 | 49.20 | 3,199,243 | +0.16(+0.33%) |
Feb 15, 2022 | 49.12 | 49.60 | 48.83 | 49.04 | 2,845,799 | +0.23(+0.48%) |
Feb 14, 2022 | 49.05 | 49.05 | 48.36 | 48.81 | 4,549,248 | -0.03(-0.06%) |
Feb 11, 2022 | 49.97 | 50.05 | 48.43 | 48.84 | 4,653,922 | -0.86(-1.72%) |
Feb 10, 2022 | 50.38 | 50.68 | 49.43 | 49.69 | 3,439,696 | -1.55(-3.03%) |
Feb 09, 2022 | 50.97 | 51.48 | 50.87 | 51.24 | 3,345,939 | +0.84(+1.66%) |
Feb 08, 2022 | 50.24 | 50.66 | 49.90 | 50.41 | 2,143,567 | +0.17(+0.34%) |
Feb 07, 2022 | 51.29 | 51.77 | 50.04 | 50.24 | 3,472,297 | -1.46(-2.82%) |
Feb 04, 2022 | 52.58 | 52.91 | 51.57 | 51.70 | 4,479,211 | -1.31(-2.47%) |
Feb 03, 2022 | 53.65 | 52.80 | 53.00 | 3,320,672 | -0.83(-1.54%) | |
Feb 02, 2022 | 53.12 | 53.92 | 52.91 | 53.83 | 2,999,659 | +0.71(+1.33%) |
Feb 01, 2022 | 53.18 | 53.40 | 52.26 | 53.12 | 3,055,248 | +0.93(+1.78%) |
Jan 28, 2022 | 51.23 | 52.22 | 50.52 | 52.19 | 2,593,555 | +0.93(+1.82%) |
Jan 27, 2022 | 52.09 | 52.50 | 50.89 | 51.26 | 2,992,726 | -0.46(-0.89%) |
Jan 26, 2022 | 52.26 | 52.99 | 51.11 | 51.72 | 3,674,252 | -0.34(-0.65%) |
Jan 25, 2022 | 52.91 | 53.03 | 51.44 | 52.05 | 4,394,251 | -1.67(-3.11%) |
Jan 24, 2022 | 52.69 | 53.76 | 52.19 | 53.73 | 5,759,726 | +0.89(+1.68%) |
Jan 21, 2022 | 52.62 | 53.54 | 52.43 | 52.84 | 5,190,718 | +0.33(+0.62%) |
Jan 20, 2022 | 54.88 | 54.88 | 52.42 | 52.51 | 4,217,185 | -1.73(-3.19%) |
Jan 19, 2022 | 56.70 | 57.17 | 54.08 | 54.24 | 6,395,992 | -0.35(-0.63%) |
Jan 18, 2022 | 54.62 | 54.95 | 54.01 | 54.59 | 4,797,887 | -0.76(-1.37%) |
Jan 14, 2022 | 55.34 | 0 | -1.45(-2.55%) | |||
Jan 13, 2022 | 56.61 | 57.58 | 56.61 | 56.79 | 3,755,817 | +0.35(+0.61%) |
Jan 12, 2022 | 56.61 | 57.23 | 56.24 | 56.45 | 2,645,043 | +0.08(+0.15%) |
Jan 11, 2022 | 56.18 | 56.38 | 55.13 | 56.36 | 3,071,794 | +0.11(+0.20%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.72 | 56.25 | 3,542,683 | -0.43(-0.76%) |
Jan 07, 2022 | 57.60 | 57.65 | 56.65 | 56.68 | 3,011,266 | -1.18(-2.04%) |
Jan 06, 2022 | 57.53 | 58.30 | 57.44 | 57.86 | 2,632,436 | +0.33(+0.57%) |
Jan 05, 2022 | 58.31 | 58.92 | 57.47 | 57.53 | 2,936,186 | -0.74(-1.27%) |
Jan 04, 2022 | 57.86 | 58.84 | 57.81 | 58.27 | 3,248,270 | +0.33(+0.56%) |
Jan 03, 2022 | 59.71 | 59.92 | 57.52 | 57.94 | 4,441,610 | -1.94(-3.25%) |
Dec 31, 2021 | 59.52 | 60.09 | 59.36 | 59.89 | 1,645,989 | +0.23(+0.39%) |
Dec 30, 2021 | 60.53 | 60.53 | 59.57 | 59.65 | 1,691,899 | -0.57(-0.95%) |
Dec 29, 2021 | 59.68 | 60.38 | 59.65 | 60.22 | 1,485,951 | +0.50(+0.85%) |
Dec 28, 2021 | 59.42 | 59.82 | 59.36 | 59.72 | 1,653,421 | +0.28(+0.47%) |
Dec 27, 2021 | 58.72 | 59.49 | 58.61 | 59.44 | 1,715,771 | +0.93(+1.58%) |
Dec 23, 2021 | 58.11 | 58.79 | 58.11 | 58.51 | 1,974,084 | +0.51(+0.89%) |
Dec 22, 2021 | 57.56 | 58.07 | 57.46 | 58.00 | 2,635,831 | +0.42(+0.73%) |
Dec 21, 2021 | 57.65 | 57.77 | 57.04 | 57.58 | 2,599,727 | +0.25(+0.44%) |
Dec 20, 2021 | 57.41 | 58.01 | 56.52 | 57.33 | 2,945,771 | -0.68(-1.18%) |
Dec 17, 2021 | 59.24 | 59.48 | 57.69 | 58.01 | 6,344,725 | -1.32(-2.22%) |
Dec 16, 2021 | 59.73 | 59.83 | 59.05 | 59.33 | 2,499,815 | -0.18(-0.30%) |
Dec 15, 2021 | 59.13 | 59.66 | 58.73 | 59.50 | 3,150,896 | +0.58(+0.98%) |
Dec 14, 2021 | 59.60 | 59.69 | 58.22 | 58.92 | 2,970,088 | -0.99(-1.65%) |
Dec 13, 2021 | 59.87 | 60.26 | 59.43 | 59.92 | 5,605,557 | -0.01(-0.02%) |
Dec 10, 2021 | 59.04 | 60.00 | 58.82 | 59.92 | 2,374,134 | +1.21(+2.05%) |
Dec 09, 2021 | 58.63 | 59.33 | 58.44 | 58.72 | 4,140,880 | -0.06(-0.10%) |
Dec 08, 2021 | 59.09 | 59.29 | 58.16 | 58.77 | 3,460,960 | -0.32(-0.54%) |
Dec 07, 2021 | 58.58 | 59.54 | 58.49 | 59.09 | 3,185,159 | +1.13(+1.95%) |
Dec 06, 2021 | 56.83 | 58.09 | 56.59 | 57.96 | 5,309,135 | +1.75(+3.11%) |
Dec 03, 2021 | 56.12 | 56.48 | 55.55 | 56.21 | 3,221,770 | +0.44(+0.79%) |
Dec 02, 2021 | 55.01 | 56.02 | 54.70 | 55.77 | 2,738,520 | +1.11(+2.04%) |
Dec 01, 2021 | 55.92 | 56.69 | 54.61 | 54.66 | 3,286,859 | -0.65(-1.18%) |
Nov 30, 2021 | 56.77 | 56.93 | 55.26 | 55.32 | 5,188,890 | -1.65(-2.90%) |
Nov 29, 2021 | 56.66 | 57.21 | 56.19 | 56.97 | 2,462,764 | +0.78(+1.38%) |
Nov 26, 2021 | 56.34 | 56.74 | 55.93 | 56.19 | 1,989,663 | -0.73(-1.28%) |
Nov 24, 2021 | 56.76 | 57.03 | 56.38 | 56.92 | 2,892,624 | -0.04(-0.07%) |
Nov 23, 2021 | 57.08 | 57.22 | 56.54 | 56.96 | 2,413,141 | -0.10(-0.18%) |
Nov 22, 2021 | 57.35 | 57.73 | 57.03 | 57.06 | 3,240,050 | +0.01(+0.02%) |
Nov 19, 2021 | 57.24 | 57.65 | 56.91 | 57.05 | 5,520,460 | -0.07(-0.11%) |
Nov 18, 2021 | 57.29 | 57.34 | 57.01 | 57.12 | 2,188,793 | -0.12(-0.21%) |
Nov 17, 2021 | 57.29 | 57.50 | 57.04 | 57.24 | 2,633,194 | -0.11(-0.20%) |
Nov 16, 2021 | 56.86 | 57.73 | 56.86 | 57.35 | 3,209,137 | +0.66(+1.17%) |
Nov 15, 2021 | 56.38 | 56.73 | 56.20 | 56.69 | 2,702,302 | +0.37(+0.66%) |
Nov 12, 2021 | 55.70 | 56.58 | 55.62 | 56.32 | 3,321,814 | +0.88(+1.59%) |
Nov 11, 2021 | 54.80 | 55.65 | 54.60 | 55.44 | 2,812,087 | +0.40(+0.73%) |
Nov 10, 2021 | 54.98 | 55.04 | 2,467,679 | +0.05(+0.08%) | ||
Nov 09, 2021 | 54.58 | 55.04 | 54.45 | 54.99 | 2,097,554 | +0.55(+1.01%) |
Nov 08, 2021 | 54.90 | 55.01 | 54.15 | 54.44 | 1,870,960 | +0.00(+0.00%) |
Nov 05, 2021 | 55.05 | 55.68 | 54.33 | 54.44 | 2,512,135 | -0.28(-0.51%) |
Nov 04, 2021 | 53.64 | 54.87 | 53.49 | 54.72 | 3,418,829 | +1.18(+2.20%) |
Nov 03, 2021 | 53.75 | 54.01 | 53.18 | 53.54 | 3,236,855 | -0.14(-0.26%) |
Nov 02, 2021 | 53.31 | 53.85 | 52.82 | 53.68 | 2,590,343 | +0.60(+1.13%) |
Nov 01, 2021 | 53.46 | 53.20 | 52.90 | 53.08 | 2,223,720 | -0.28(-0.53%) |
Oct 29, 2021 | 52.56 | 53.51 | 52.45 | 53.36 | 3,457,942 | +0.84(+1.60%) |
Oct 28, 2021 | 52.16 | 52.58 | 52.52 | 1,974,811 | +0.57(+1.10%) | |
Oct 27, 2021 | 52.46 | 52.59 | 51.81 | 51.95 | 2,217,471 | -0.43(-0.82%) |
Oct 26, 2021 | 52.66 | 52.38 | 1,901,920 | -0.11(-0.21%) | ||
Oct 25, 2021 | 52.35 | 52.94 | 52.04 | 52.49 | 2,318,664 | +0.36(+0.68%) |
Oct 22, 2021 | 52.36 | 52.65 | 52.11 | 52.14 | 1,976,794 | -0.05(-0.09%) |
Oct 21, 2021 | 52.09 | 52.22 | 51.74 | 52.18 | 1,489,734 | +0.08(+0.16%) |
Oct 20, 2021 | 52.34 | 52.64 | 51.92 | 52.10 | 2,511,285 | -0.23(-0.44%) |
Oct 19, 2021 | 52.14 | 52.62 | 51.95 | 52.33 | 2,926,245 | +0.56(+1.08%) |
Oct 18, 2021 | 51.60 | 51.86 | 51.34 | 51.77 | 2,561,768 | -0.07(-0.14%) |
Oct 15, 2021 | 52.02 | 52.22 | 51.68 | 51.85 | 3,063,295 | +0.11(+0.22%) |
Oct 14, 2021 | 50.52 | 51.81 | 49.97 | 51.74 | 4,501,552 | +1.83(+3.67%) |
Oct 13, 2021 | 50.43 | 50.61 | 49.76 | 49.91 | 4,550,172 | -0.17(-0.33%) |
Oct 12, 2021 | 49.46 | 50.74 | 48.73 | 50.07 | 6,424,800 | +1.49(+3.06%) |
Oct 11, 2021 | 48.93 | 49.59 | 48.54 | 48.58 | 4,006,540 | -0.46(-0.93%) |
Oct 08, 2021 | 47.91 | 49.31 | 47.83 | 49.04 | 5,545,159 | +0.00(+0.00%) |
Oct 07, 2021 | 48.75 | 49.69 | 48.62 | 49.04 | 3,752,876 | +0.68(+1.40%) |
Oct 06, 2021 | 47.89 | 48.42 | 47.16 | 48.36 | 2,658,973 | +0.27(+0.56%) |
Oct 05, 2021 | 47.72 | 48.31 | 47.43 | 48.09 | 2,752,344 | +0.37(+0.78%) |
Oct 04, 2021 | 47.94 | 48.29 | 47.56 | 47.72 | 3,121,610 | -0.35(-0.74%) |
Oct 01, 2021 | 48.18 | 48.61 | 47.42 | 48.07 | 3,107,415 | +0.07(+0.14%) |
Sep 30, 2021 | 49.40 | 49.53 | 47.98 | 48.01 | 3,127,727 | -1.13(-2.29%) |
Sep 29, 2021 | 49.13 | 49.43 | 48.91 | 49.13 | 1,754,399 | +0.14(+0.28%) |
Sep 28, 2021 | 50.12 | 50.19 | 48.93 | 48.99 | 2,816,559 | -1.22(-2.43%) |
Sep 27, 2021 | 50.16 | 50.39 | 49.64 | 50.21 | 2,394,643 | -0.11(-0.22%) |
Sep 24, 2021 | 49.91 | 50.48 | 49.81 | 50.32 | 1,962,243 | +0.21(+0.43%) |
Sep 23, 2021 | 49.54 | 50.36 | 49.39 | 50.11 | 2,128,888 | +0.60(+1.20%) |
Sep 22, 2021 | 49.42 | 49.75 | 49.18 | 49.51 | 2,537,071 | +0.52(+1.06%) |
Sep 21, 2021 | 49.42 | 49.51 | 48.61 | 48.99 | 2,937,816 | -0.21(-0.43%) |
Sep 20, 2021 | 48.59 | 49.36 | 48.50 | 49.21 | 3,801,828 | -0.06(-0.11%) |
Sep 17, 2021 | 49.33 | 49.39 | 49.08 | 49.26 | 5,845,354 | -0.51(-1.03%) |
Sep 16, 2021 | 49.91 | 50.15 | 49.74 | 49.77 | 2,202,536 | -0.23(-0.47%) |
Sep 15, 2021 | 49.37 | 50.39 | 49.21 | 50.01 | 2,950,846 | +0.67(+1.36%) |
Sep 14, 2021 | 49.93 | 50.06 | 49.10 | 49.34 | 2,991,747 | -0.32(-0.64%) |
Sep 13, 2021 | 50.23 | 50.31 | 49.28 | 49.65 | 2,436,023 | -0.19(-0.37%) |
Sep 10, 2021 | 49.82 | 50.17 | 49.78 | 49.84 | 3,187,978 | +0.16(+0.32%) |
Sep 09, 2021 | 50.30 | 50.31 | 49.43 | 49.68 | 2,499,832 | -0.44(-0.87%) |
Sep 08, 2021 | 49.77 | 50.38 | 49.74 | 50.12 | 2,712,788 | -0.12(-0.24%) |
Sep 07, 2021 | 51.90 | 51.96 | 50.17 | 50.24 | 4,741,616 | -1.75(-3.36%) |
Sep 03, 2021 | 52.17 | 52.30 | 51.75 | 51.99 | 1,796,594 | -0.30(-0.57%) |
Sep 02, 2021 | 51.84 | 52.34 | 51.82 | 52.29 | 5,568,221 | +0.70(+1.35%) |
Sep 01, 2021 | 51.97 | 51.99 | 51.24 | 51.59 | 2,562,255 | -0.36(-0.70%) |
Aug 31, 2021 | 52.28 | 52.36 | 51.80 | 51.95 | 2,175,097 | -0.26(-0.50%) |
Aug 30, 2021 | 51.77 | 52.45 | 51.70 | 52.21 | 1,451,413 | +0.43(+0.83%) |
Aug 27, 2021 | 51.89 | 52.26 | 51.68 | 51.78 | 1,785,955 | +0.09(+0.18%) |
Aug 26, 2021 | 51.60 | 51.82 | 50.97 | 51.69 | 2,317,961 | +0.06(+0.11%) |
Aug 25, 2021 | 51.41 | 51.76 | 51.24 | 51.64 | 2,427,940 | +0.38(+0.74%) |
Aug 24, 2021 | 51.65 | 51.69 | 51.15 | 51.25 | 2,035,499 | -0.42(-0.81%) |
Aug 23, 2021 | 51.60 | 52.25 | 51.52 | 51.67 | 2,309,041 | +0.07(+0.14%) |
Aug 20, 2021 | 51.09 | 52.15 | 51.09 | 51.60 | 6,064,645 | +0.38(+0.74%) |
Aug 19, 2021 | 50.17 | 51.42 | 50.09 | 51.22 | 3,062,539 | +0.79(+1.57%) |
Aug 18, 2021 | 50.80 | 51.13 | 50.38 | 50.43 | 2,083,223 | -0.61(-1.20%) |
Aug 17, 2021 | 51.57 | 51.73 | 50.68 | 51.04 | 2,355,043 | -0.70(-1.35%) |
Aug 16, 2021 | 51.46 | 51.90 | 51.17 | 51.74 | 2,293,542 | +0.33(+0.63%) |
Aug 13, 2021 | 51.53 | 51.61 | 51.22 | 51.41 | 1,369,724 | -0.05(-0.09%) |
Aug 12, 2021 | 51.94 | 51.94 | 51.38 | 51.46 | 1,917,171 | -0.33(-0.63%) |
Aug 11, 2021 | 51.31 | 51.79 | 51.17 | 51.78 | 1,969,716 | +0.75(+1.48%) |
Aug 10, 2021 | 51.04 | 51.47 | 50.91 | 51.03 | 2,815,353 | -0.09(-0.18%) |
Aug 09, 2021 | 51.36 | 51.37 | 51.03 | 51.12 | 1,507,546 | -0.28(-0.54%) |
Aug 06, 2021 | 51.58 | 51.73 | 51.21 | 51.40 | 2,281,055 | -0.18(-0.34%) |
Aug 05, 2021 | 51.71 | 51.96 | 51.38 | 51.58 | 1,885,594 | +0.14(+0.27%) |
Aug 04, 2021 | 51.85 | 52.03 | 51.31 | 51.44 | 1,994,936 | -0.60(-1.14%) |
Aug 03, 2021 | 51.09 | 52.19 | 51.08 | 52.04 | 2,922,892 | +1.14(+2.25%) |
Aug 02, 2021 | 51.16 | 51.45 | 50.71 | 50.89 | 2,892,834 | -0.06(-0.11%) |
Jul 30, 2021 | 51.10 | 51.20 | 50.74 | 50.95 | 4,123,388 | -0.07(-0.15%) |
Jul 29, 2021 | 50.42 | 51.21 | 50.42 | 51.02 | 2,598,025 | +0.77(+1.54%) |
Jul 28, 2021 | 50.53 | 50.54 | 49.91 | 50.25 | 2,700,675 | -0.34(-0.68%) |
Jul 27, 2021 | 50.45 | 50.72 | 50.10 | 50.59 | 5,116,696 | +0.04(+0.07%) |
Jul 26, 2021 | 50.57 | 50.69 | 50.19 | 50.56 | 2,037,710 | -0.01(-0.02%) |
Jul 23, 2021 | 50.11 | 50.65 | 50.00 | 50.57 | 2,029,506 | +0.68(+1.35%) |
Jul 22, 2021 | 50.24 | 50.33 | 49.83 | 49.89 | 1,517,514 | -0.31(-0.61%) |
Jul 21, 2021 | 50.30 | 50.63 | 49.90 | 50.20 | 2,588,266 | +0.08(+0.17%) |
Jul 20, 2021 | 49.70 | 50.29 | 49.37 | 50.11 | 3,462,375 | +0.60(+1.22%) |
Jul 19, 2021 | 49.22 | 49.72 | 49.06 | 49.51 | 6,368,188 | -0.08(-0.17%) |
Jul 16, 2021 | 49.60 | 49.90 | 49.27 | 49.59 | 3,438,909 | +0.06(+0.11%) |
Jul 15, 2021 | 49.07 | 49.73 | 48.96 | 49.54 | 3,906,235 | +0.28(+0.56%) |
Jul 14, 2021 | 49.28 | 49.40 | 48.46 | 49.26 | 3,765,175 | +0.06(+0.13%) |
Jul 13, 2021 | 48.98 | 49.72 | 48.65 | 49.20 | 6,832,063 | -1.05(-2.10%) |
Jul 12, 2021 | 50.68 | 50.68 | 49.69 | 50.25 | 7,416,946 | +0.43(+0.85%) |
Jul 09, 2021 | 49.20 | 49.90 | 49.16 | 49.83 | 3,086,681 | +0.78(+1.58%) |
Jul 08, 2021 | 49.28 | 49.62 | 48.80 | 49.05 | 3,425,441 | -0.65(-1.30%) |
Jul 07, 2021 | 48.60 | 49.83 | 48.52 | 49.70 | 3,403,104 | +1.15(+2.36%) |
Jul 06, 2021 | 48.63 | 48.65 | 47.69 | 48.55 | 3,296,159 | -0.13(-0.27%) |
Jul 02, 2021 | 48.23 | 48.87 | 48.22 | 48.68 | 1,904,678 | +0.50(+1.04%) |
Jul 01, 2021 | 48.36 | 48.50 | 48.02 | 48.18 | 3,676,893 | +0.06(+0.12%) |
Jun 30, 2021 | 48.00 | 48.22 | 47.86 | 48.12 | 2,971,082 | +0.21(+0.44%) |
Jun 29, 2021 | 48.02 | 48.18 | 47.65 | 47.91 | 2,800,247 | +0.11(+0.23%) |
Jun 28, 2021 | 48.10 | 48.21 | 47.58 | 47.80 | 2,283,895 | -0.11(-0.23%) |
Jun 25, 2021 | 47.94 | 48.09 | 47.66 | 47.91 | 4,390,815 | +0.08(+0.17%) |
Jun 24, 2021 | 48.01 | 48.02 | 47.59 | 47.83 | 2,764,267 | +0.08(+0.17%) |
Jun 23, 2021 | 47.69 | 48.33 | 47.28 | 47.74 | 3,368,871 | +0.04(+0.08%) |
Jun 22, 2021 | 47.71 | 48.00 | 47.44 | 47.71 | 2,639,833 | +0.08(+0.17%) |
Jun 21, 2021 | 47.22 | 48.03 | 47.02 | 47.62 | 3,403,123 | +0.69(+1.48%) |
Jun 18, 2021 | 45.91 | 47.19 | 45.70 | 46.93 | 6,519,644 | +0.38(+0.82%) |
Jun 17, 2021 | 47.34 | 47.44 | 45.83 | 46.55 | 4,196,150 | -0.66(-1.39%) |
Jun 16, 2021 | 47.47 | 47.91 | 46.96 | 47.21 | 3,818,634 | -0.51(-1.07%) |
Jun 15, 2021 | 47.15 | 48.11 | 47.10 | 47.72 | 7,083,068 | -1.08(-2.22%) |
Jun 14, 2021 | 48.48 | 48.81 | 48.21 | 48.80 | 2,421,382 | +0.21(+0.44%) |
Jun 11, 2021 | 48.99 | 49.11 | 48.44 | 48.59 | 2,320,719 | -0.17(-0.34%) |
Jun 10, 2021 | 48.96 | 49.08 | 48.50 | 48.75 | 1,953,045 | +0.06(+0.13%) |
Jun 09, 2021 | 49.39 | 49.39 | 48.67 | 48.69 | 2,064,753 | -0.39(-0.79%) |
Jun 08, 2021 | 48.88 | 49.17 | 48.37 | 49.08 | 2,988,448 | +0.23(+0.47%) |
Jun 07, 2021 | 49.11 | 49.16 | 48.45 | 48.84 | 2,252,317 | -0.27(-0.55%) |
Jun 04, 2021 | 48.99 | 49.41 | 48.87 | 49.11 | 2,872,245 | +0.43(+0.89%) |
Jun 03, 2021 | 48.33 | 48.80 | 48.03 | 48.68 | 2,706,737 | +0.16(+0.32%) |
Jun 02, 2021 | 48.85 | 48.85 | 48.31 | 48.52 | 2,301,300 | -0.10(-0.21%) |
Jun 01, 2021 | 49.36 | 49.62 | 48.50 | 48.62 | 2,497,944 | -0.46(-0.94%) |
May 28, 2021 | 49.12 | 49.40 | 49.01 | 49.08 | 2,114,287 | +0.27(+0.55%) |
May 27, 2021 | 49.31 | 49.55 | 48.77 | 48.82 | 3,121,736 | -0.15(-0.30%) |
May 26, 2021 | 48.77 | 48.98 | 48.51 | 48.96 | 2,006,109 | +0.20(+0.42%) |
May 25, 2021 | 49.05 | 49.17 | 48.63 | 48.76 | 2,119,549 | -0.15(-0.30%) |
May 24, 2021 | 48.65 | 49.12 | 48.48 | 48.91 | 1,754,894 | +0.44(+0.92%) |
May 21, 2021 | 48.70 | 49.05 | 48.26 | 48.46 | 2,769,478 | +0.03(+0.06%) |
May 20, 2021 | 47.99 | 48.62 | 47.94 | 48.44 | 2,291,543 | +0.38(+0.79%) |
May 19, 2021 | 48.22 | 48.40 | 47.47 | 48.06 | 2,802,925 | -0.44(-0.90%) |
May 18, 2021 | 49.77 | 49.95 | 48.46 | 48.49 | 3,738,375 | -1.18(-2.37%) |
May 17, 2021 | 49.99 | 49.99 | 49.24 | 49.67 | 1,972,314 | -0.21(-0.43%) |
May 14, 2021 | 49.62 | 50.03 | 49.21 | 49.88 | 2,382,727 | +0.61(+1.24%) |
May 13, 2021 | 48.43 | 49.54 | 48.22 | 49.27 | 2,326,154 | +1.15(+2.38%) |
May 12, 2021 | 48.49 | 49.08 | 48.09 | 48.12 | 3,317,049 | -0.82(-1.68%) |
May 11, 2021 | 49.49 | 49.70 | 48.82 | 48.95 | 4,574,537 | -0.80(-1.60%) |
May 10, 2021 | 49.25 | 50.27 | 49.12 | 49.74 | 3,331,395 | +0.46(+0.94%) |
May 07, 2021 | 49.28 | 49.50 | 48.74 | 49.28 | 3,307,686 | +0.34(+0.70%) |
May 06, 2021 | 49.27 | 49.57 | 48.65 | 48.94 | 4,646,821 | -1.20(-2.40%) |
May 05, 2021 | 49.53 | 50.18 | 49.00 | 50.14 | 3,879,495 | +0.82(+1.67%) |
May 04, 2021 | 48.99 | 49.58 | 48.71 | 49.32 | 3,514,611 | +0.27(+0.55%) |
May 03, 2021 | 48.59 | 49.18 | 48.32 | 49.05 | 3,299,651 | +0.67(+1.38%) |
Apr 30, 2021 | 48.82 | 49.38 | 48.30 | 48.38 | 5,615,777 | -0.55(-1.12%) |
Apr 29, 2021 | 48.10 | 49.12 | 47.91 | 48.93 | 2,966,578 | +1.10(+2.29%) |
Apr 28, 2021 | 47.92 | 48.05 | 47.54 | 47.83 | 2,090,258 | -0.21(-0.43%) |
Apr 27, 2021 | 47.82 | 48.10 | 47.64 | 48.04 | 2,702,757 | -0.01(-0.02%) |
Apr 26, 2021 | 48.28 | 48.46 | 47.84 | 48.05 | 2,391,070 | -0.24(-0.50%) |
Apr 23, 2021 | 47.92 | 48.58 | 47.70 | 48.29 | 2,412,072 | +0.66(+1.38%) |
Apr 22, 2021 | 47.86 | 48.23 | 47.58 | 47.63 | 3,674,053 | -0.29(-0.60%) |
Apr 21, 2021 | 47.24 | 47.97 | 47.15 | 47.92 | 2,657,048 | +0.86(+1.82%) |
Apr 20, 2021 | 47.23 | 47.23 | 46.70 | 47.06 | 3,032,974 | +0.30(+0.65%) |
Apr 19, 2021 | 46.58 | 46.83 | 46.02 | 46.76 | 2,934,701 | +0.24(+0.51%) |
Apr 16, 2021 | 46.27 | 46.63 | 45.95 | 46.52 | 4,151,359 | +0.14(+0.30%) |
Apr 15, 2021 | 46.32 | 46.43 | 45.84 | 46.38 | 3,858,275 | +0.30(+0.66%) |
Apr 14, 2021 | 46.01 | 46.89 | 45.69 | 46.08 | 4,682,753 | +0.07(+0.16%) |
Apr 13, 2021 | 45.20 | 46.03 | 44.70 | 46.00 | 8,221,543 | -0.67(-1.44%) |
Apr 12, 2021 | 46.02 | 46.80 | 45.87 | 46.67 | 6,226,345 | +0.60(+1.30%) |
Apr 09, 2021 | 46.13 | 46.23 | 45.31 | 46.08 | 4,745,218 | -0.15(-0.32%) |
Apr 08, 2021 | 46.06 | 46.36 | 45.86 | 46.22 | 3,824,038 | +0.27(+0.58%) |
Apr 07, 2021 | 47.09 | 47.13 | 45.91 | 45.96 | 3,799,916 | -1.23(-2.61%) |
Apr 06, 2021 | 47.15 | 47.56 | 47.02 | 47.19 | 3,142,751 | -0.16(-0.33%) |
Apr 05, 2021 | 47.32 | 47.44 | 46.85 | 47.35 | 3,345,774 | +0.30(+0.65%) |