Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.28 | 50.76 | 50.02 | 50.20 | 3,603,393 | -0.45(-0.89%) |
Mar 30, 2022 | 50.28 | 50.87 | 50.19 | 50.65 | 2,757,208 | +0.04(+0.08%) |
Mar 29, 2022 | 50.55 | 51.32 | 50.33 | 50.61 | 1,450,701 | +0.96(+1.93%) |
Mar 28, 2022 | 49.76 | 49.99 | 49.18 | 49.66 | 2,361,508 | -0.18(-0.36%) |
Mar 25, 2022 | 49.22 | 49.90 | 48.73 | 49.84 | 2,221,103 | +0.59(+1.19%) |
Mar 24, 2022 | 49.48 | 49.59 | 48.92 | 49.25 | 2,130,902 | +0.07(+0.14%) |
Mar 23, 2022 | 50.21 | 50.45 | 49.15 | 49.18 | 2,451,096 | -1.45(-2.86%) |
Mar 22, 2022 | 50.97 | 51.35 | 50.31 | 50.62 | 2,221,102 | -0.12(-0.24%) |
Mar 21, 2022 | 51.13 | 51.61 | 50.12 | 50.74 | 2,074,762 | -0.51(-0.99%) |
Mar 18, 2022 | 50.66 | 51.40 | 49.82 | 51.25 | 3,283,495 | +0.58(+1.14%) |
Mar 17, 2022 | 49.25 | 50.71 | 49.25 | 50.67 | 2,445,247 | +0.62(+1.24%) |
Mar 16, 2022 | 48.84 | 50.76 | 48.84 | 50.05 | 3,157,569 | +1.79(+3.72%) |
Mar 15, 2022 | 47.92 | 48.50 | 47.65 | 48.26 | 2,134,572 | +0.74(+1.55%) |
Mar 14, 2022 | 48.13 | 48.13 | 47.26 | 47.52 | 2,379,366 | +0.07(+0.15%) |
Mar 11, 2022 | 48.99 | 49.28 | 47.40 | 47.45 | 2,748,402 | -0.98(-2.02%) |
Mar 10, 2022 | 47.46 | 48.69 | 48.43 | 5,231,594 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.30 | 49.33 | 46.93 | 48.43 | 6,346,584 | +2.62(+5.72%) |
Mar 08, 2022 | 45.20 | 47.44 | 45.14 | 45.81 | 6,564,821 | +1.06(+2.36%) |
Mar 07, 2022 | 46.45 | 46.86 | 44.70 | 44.75 | 4,870,645 | -1.43(-3.09%) |
Mar 04, 2022 | 48.60 | 48.87 | 46.09 | 46.18 | 5,138,117 | -3.35(-6.76%) |
Mar 03, 2022 | 50.42 | 50.72 | 49.38 | 49.52 | 1,865,802 | -0.75(-1.49%) |
Mar 02, 2022 | 49.62 | 50.74 | 49.45 | 50.27 | 2,239,205 | +1.19(+2.42%) |
Mar 01, 2022 | 50.07 | 50.15 | 48.69 | 49.09 | 3,601,337 | -1.27(-2.51%) |
Feb 28, 2022 | 50.28 | 51.23 | 49.75 | 50.35 | 3,203,670 | -0.91(-1.77%) |
Feb 25, 2022 | 50.12 | 51.43 | 49.65 | 51.26 | 2,032,509 | +1.10(+2.19%) |
Feb 24, 2022 | 50.30 | 51.07 | 48.84 | 50.16 | 4,045,449 | -1.66(-3.21%) |
Feb 23, 2022 | 53.24 | 53.24 | 51.64 | 51.83 | 2,692,275 | -1.09(-2.05%) |
Feb 22, 2022 | 52.95 | 53.64 | 52.52 | 52.91 | 2,022,998 | +0.02(+0.04%) |
Feb 18, 2022 | 52.89 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.26 | 54.32 | 53.10 | 53.13 | 1,583,714 | -1.60(-2.93%) |
Feb 16, 2022 | 54.64 | 55.00 | 54.00 | 54.74 | 1,774,882 | -0.19(-0.34%) |
Feb 15, 2022 | 54.52 | 55.15 | 54.32 | 54.93 | 2,748,957 | +1.31(+2.43%) |
Feb 14, 2022 | 53.11 | 54.01 | 53.02 | 53.62 | 3,228,599 | +0.48(+0.90%) |
Feb 11, 2022 | 55.32 | 55.39 | 52.78 | 53.14 | 3,246,476 | -2.01(-3.65%) |
Feb 10, 2022 | 55.18 | 56.44 | 54.83 | 55.16 | 1,958,498 | -0.98(-1.74%) |
Feb 09, 2022 | 55.83 | 56.38 | 55.74 | 56.13 | 2,476,559 | +1.12(+2.03%) |
Feb 08, 2022 | 54.56 | 55.40 | 54.08 | 55.02 | 2,998,503 | +0.63(+1.15%) |
Feb 07, 2022 | 54.51 | 54.87 | 54.23 | 54.39 | 1,802,442 | -0.05(-0.09%) |
Feb 04, 2022 | 54.44 | 54.90 | 53.25 | 54.44 | 2,248,030 | -0.48(-0.87%) |
Feb 03, 2022 | 56.10 | 54.74 | 54.92 | 2,501,269 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.78 | 57.05 | 56.24 | 56.56 | 1,429,725 | -0.06(-0.11%) |
Feb 01, 2022 | 56.05 | 56.88 | 55.42 | 56.62 | 1,470,116 | +0.60(+1.07%) |
Jan 31, 2022 | 54.90 | 56.17 | 56.02 | 1,861,684 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.42 | 54.95 | 53.16 | 54.94 | 2,417,029 | +0.29(+0.53%) |
Jan 27, 2022 | 56.50 | 57.03 | 54.43 | 54.65 | 2,868,423 | -1.11(-1.98%) |
Jan 26, 2022 | 55.93 | 57.14 | 55.15 | 55.75 | 2,674,192 | +0.36(+0.65%) |
Jan 25, 2022 | 56.02 | 56.44 | 54.32 | 55.39 | 2,626,022 | -1.57(-2.76%) |
Jan 24, 2022 | 56.05 | 57.07 | 54.24 | 56.97 | 2,981,099 | -0.11(-0.19%) |
Jan 21, 2022 | 56.96 | 57.71 | 56.42 | 57.08 | 1,990,391 | -0.38(-0.66%) |
Jan 20, 2022 | 58.06 | 59.18 | 57.32 | 57.46 | 1,656,272 | -0.73(-1.25%) |
Jan 19, 2022 | 58.81 | 59.23 | 58.07 | 58.19 | 1,434,427 | -0.23(-0.39%) |
Jan 18, 2022 | 58.34 | 58.92 | 57.97 | 58.41 | 1,762,136 | -0.75(-1.26%) |
Jan 14, 2022 | 59.16 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.65 | 60.25 | 59.11 | 59.32 | 1,375,200 | -0.46(-0.77%) |
Jan 12, 2022 | 60.02 | 60.46 | 59.60 | 59.78 | 1,089,395 | +0.01(+0.02%) |
Jan 11, 2022 | 59.12 | 59.86 | 58.19 | 59.77 | 1,548,638 | +0.98(+1.66%) |
Jan 10, 2022 | 58.28 | 58.89 | 57.77 | 58.79 | 2,108,671 | -0.31(-0.52%) |
Jan 07, 2022 | 60.13 | 60.67 | 59.06 | 59.10 | 1,924,276 | -1.00(-1.66%) |
Jan 06, 2022 | 59.53 | 60.30 | 58.91 | 60.10 | 1,371,961 | +1.09(+1.84%) |
Jan 05, 2022 | 60.55 | 61.15 | 58.95 | 59.01 | 2,546,315 | -1.52(-2.52%) |
Jan 04, 2022 | 59.95 | 60.87 | 59.53 | 60.54 | 1,843,976 | +1.11(+1.86%) |
Jan 03, 2022 | 61.99 | 62.43 | 59.12 | 59.43 | 1,899,411 | -2.23(-3.62%) |
Dec 31, 2021 | 60.95 | 61.99 | 60.95 | 61.66 | 969,427 | +0.62(+1.01%) |
Dec 30, 2021 | 61.22 | 61.79 | 61.05 | 61.05 | 759,881 | -0.15(-0.24%) |
Dec 29, 2021 | 61.08 | 61.38 | 60.88 | 61.20 | 756,990 | +0.03(+0.05%) |
Dec 28, 2021 | 61.08 | 61.49 | 60.70 | 61.17 | 1,248,292 | +0.16(+0.26%) |
Dec 27, 2021 | 59.68 | 61.23 | 59.59 | 61.01 | 1,201,380 | +1.47(+2.46%) |
Dec 23, 2021 | 58.84 | 59.85 | 58.76 | 59.54 | 1,143,984 | +1.00(+1.70%) |
Dec 22, 2021 | 59.02 | 59.29 | 58.14 | 58.54 | 1,152,032 | -0.43(-0.73%) |
Dec 21, 2021 | 58.33 | 59.33 | 57.91 | 58.97 | 1,717,261 | +1.30(+2.25%) |
Dec 20, 2021 | 57.23 | 57.75 | 56.71 | 57.68 | 2,200,632 | -0.35(-0.60%) |
Dec 17, 2021 | 58.98 | 59.29 | 57.97 | 58.03 | 3,692,542 | -1.20(-2.02%) |
Dec 16, 2021 | 59.52 | 60.48 | 58.57 | 59.22 | 1,982,862 | -0.12(-0.20%) |
Dec 15, 2021 | 58.28 | 59.40 | 57.70 | 59.34 | 2,486,568 | +1.46(+2.51%) |
Dec 14, 2021 | 59.03 | 59.38 | 57.24 | 57.89 | 3,243,230 | -1.55(-2.62%) |
Dec 13, 2021 | 59.36 | 60.10 | 59.28 | 59.44 | 1,989,892 | +0.05(+0.08%) |
Dec 10, 2021 | 59.80 | 59.99 | 59.05 | 59.39 | 1,682,083 | -0.33(-0.55%) |
Dec 09, 2021 | 59.59 | 60.22 | 59.36 | 59.72 | 1,166,029 | -0.23(-0.38%) |
Dec 08, 2021 | 59.31 | 60.01 | 58.72 | 59.95 | 2,623,765 | +0.42(+0.70%) |
Dec 07, 2021 | 59.13 | 60.22 | 59.02 | 59.53 | 2,209,158 | +0.99(+1.69%) |
Dec 06, 2021 | 59.13 | 59.51 | 58.52 | 58.54 | 2,632,495 | +0.24(+0.41%) |
Dec 03, 2021 | 59.41 | 59.41 | 57.38 | 58.30 | 2,181,418 | -0.74(-1.25%) |
Dec 02, 2021 | 57.30 | 59.38 | 57.20 | 59.04 | 2,423,563 | +2.13(+3.75%) |
Dec 01, 2021 | 59.23 | 59.64 | 56.88 | 56.91 | 1,468,627 | -1.24(-2.13%) |
Nov 30, 2021 | 59.05 | 59.93 | 57.83 | 58.15 | 2,572,252 | -1.46(-2.44%) |
Nov 29, 2021 | 59.68 | 60.36 | 59.08 | 59.60 | 2,006,130 | +0.86(+1.46%) |
Nov 26, 2021 | 58.29 | 59.71 | 58.00 | 58.74 | 1,888,742 | -2.07(-3.41%) |
Nov 24, 2021 | 59.82 | 60.84 | 59.80 | 60.82 | 1,375,269 | +0.33(+0.54%) |
Nov 23, 2021 | 59.51 | 60.56 | 59.25 | 60.49 | 1,914,886 | +0.77(+1.28%) |
Nov 22, 2021 | 61.53 | 61.84 | 59.68 | 59.72 | 1,961,005 | -1.52(-2.49%) |
Nov 19, 2021 | 61.67 | 61.85 | 60.09 | 61.24 | 2,743,953 | +0.55(+0.90%) |
Nov 18, 2021 | 59.80 | 60.83 | 59.62 | 60.70 | 3,521,899 | +1.55(+2.63%) |
Nov 17, 2021 | 59.98 | 59.98 | 58.36 | 59.14 | 1,917,395 | -0.96(-1.59%) |
Nov 16, 2021 | 59.02 | 60.79 | 58.96 | 60.10 | 2,052,068 | +1.25(+2.12%) |
Nov 15, 2021 | 58.39 | 59.20 | 58.35 | 58.85 | 2,408,727 | +0.60(+1.03%) |
Nov 12, 2021 | 58.33 | 58.40 | 57.69 | 58.25 | 1,373,936 | +0.20(+0.34%) |
Nov 11, 2021 | 58.36 | 58.47 | 57.74 | 58.06 | 1,087,566 | -0.14(-0.24%) |
Nov 10, 2021 | 58.90 | 58.20 | 1,826,973 | -1.11(-1.87%) | ||
Nov 09, 2021 | 57.62 | 59.36 | 57.60 | 59.30 | 3,103,331 | +1.60(+2.78%) |
Nov 08, 2021 | 57.62 | 58.06 | 57.38 | 57.70 | 2,291,276 | +0.66(+1.15%) |
Nov 05, 2021 | 57.48 | 57.84 | 56.47 | 57.04 | 2,950,008 | +0.10(+0.17%) |
Nov 04, 2021 | 56.83 | 58.17 | 56.32 | 56.94 | 2,191,109 | +1.09(+1.94%) |
Nov 03, 2021 | 55.81 | 56.12 | 55.08 | 55.85 | 2,104,095 | -0.17(-0.30%) |
Nov 02, 2021 | 54.30 | 56.04 | 53.80 | 56.02 | 2,108,261 | +1.73(+3.19%) |
Nov 01, 2021 | 53.72 | 54.59 | 53.56 | 54.29 | 1,620,074 | +0.73(+1.36%) |
Oct 29, 2021 | 53.81 | 54.28 | 53.30 | 53.56 | 2,141,663 | -0.57(-1.05%) |
Oct 28, 2021 | 53.05 | 54.14 | 52.71 | 54.13 | 1,567,623 | +1.11(+2.09%) |
Oct 27, 2021 | 53.67 | 54.24 | 52.98 | 53.02 | 1,516,729 | -0.72(-1.33%) |
Oct 26, 2021 | 54.57 | 53.69 | 53.74 | 1,354,132 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.84 | 54.84 | 53.65 | 54.35 | 1,631,915 | +0.35(+0.65%) |
Oct 22, 2021 | 54.14 | 54.45 | 53.53 | 54.00 | 1,053,987 | +0.09(+0.17%) |
Oct 21, 2021 | 52.86 | 54.14 | 52.86 | 53.91 | 2,418,968 | +0.55(+1.03%) |
Oct 20, 2021 | 53.56 | 53.87 | 53.28 | 53.36 | 1,418,149 | -0.01(-0.02%) |
Oct 19, 2021 | 53.16 | 53.70 | 53.10 | 53.37 | 1,698,039 | +0.65(+1.23%) |
Oct 18, 2021 | 51.87 | 52.88 | 51.71 | 52.73 | 1,646,327 | +0.41(+0.78%) |
Oct 15, 2021 | 52.48 | 52.88 | 52.28 | 52.32 | 1,234,395 | +0.24(+0.46%) |
Oct 14, 2021 | 51.00 | 52.11 | 50.71 | 52.08 | 1,763,323 | +1.52(+3.02%) |
Oct 13, 2021 | 49.94 | 50.66 | 49.57 | 50.55 | 1,657,680 | +0.85(+1.70%) |
Oct 12, 2021 | 50.00 | 50.39 | 49.53 | 49.71 | 1,569,073 | -0.18(-0.36%) |
Oct 11, 2021 | 50.64 | 50.98 | 49.88 | 49.89 | 1,384,419 | -0.92(-1.80%) |
Oct 08, 2021 | 51.22 | 51.57 | 50.51 | 50.80 | 1,347,649 | -0.71(-1.37%) |
Oct 07, 2021 | 51.61 | 52.26 | 51.48 | 51.51 | 2,253,209 | +0.53(+1.04%) |
Oct 06, 2021 | 50.25 | 51.12 | 49.87 | 50.98 | 3,179,150 | -0.04(-0.08%) |
Oct 05, 2021 | 50.67 | 51.56 | 50.31 | 51.02 | 1,619,211 | +0.47(+0.93%) |
Oct 04, 2021 | 50.78 | 51.17 | 50.35 | 50.55 | 1,626,563 | -0.13(-0.26%) |
Oct 01, 2021 | 50.44 | 50.98 | 49.84 | 50.68 | 1,213,815 | +0.46(+0.91%) |
Sep 30, 2021 | 51.38 | 51.45 | 50.19 | 50.22 | 2,903,368 | -1.00(-1.95%) |
Sep 29, 2021 | 51.56 | 51.81 | 51.05 | 51.22 | 1,979,701 | -0.15(-0.29%) |
Sep 28, 2021 | 52.65 | 52.97 | 51.13 | 51.37 | 2,345,542 | -1.81(-3.41%) |
Sep 27, 2021 | 53.43 | 54.54 | 53.13 | 53.18 | 2,829,383 | -0.13(-0.24%) |
Sep 24, 2021 | 53.40 | 53.77 | 53.01 | 53.31 | 1,521,643 | -0.13(-0.24%) |
Sep 23, 2021 | 52.96 | 53.58 | 52.83 | 53.44 | 2,470,142 | +0.74(+1.40%) |
Sep 22, 2021 | 53.25 | 53.53 | 52.65 | 52.71 | 2,323,161 | -0.02(-0.04%) |
Sep 21, 2021 | 53.13 | 53.22 | 51.97 | 52.73 | 2,097,452 | -0.07(-0.13%) |
Sep 20, 2021 | 52.93 | 53.33 | 52.16 | 52.79 | 2,805,410 | -1.31(-2.41%) |
Sep 17, 2021 | 53.76 | 54.51 | 53.61 | 54.10 | 8,839,807 | -0.27(-0.49%) |
Sep 16, 2021 | 54.55 | 54.98 | 54.00 | 54.37 | 2,972,226 | -0.41(-0.75%) |
Sep 15, 2021 | 53.24 | 54.82 | 53.03 | 54.78 | 3,070,209 | +1.42(+2.67%) |
Sep 14, 2021 | 54.11 | 54.12 | 52.68 | 53.35 | 2,807,944 | -0.45(-0.83%) |
Sep 13, 2021 | 55.11 | 55.42 | 53.21 | 53.80 | 3,983,743 | -0.73(-1.33%) |
Sep 10, 2021 | 54.25 | 55.04 | 53.92 | 54.53 | 3,712,200 | +0.84(+1.56%) |
Sep 09, 2021 | 52.53 | 53.95 | 52.53 | 53.69 | 3,878,437 | +1.17(+2.22%) |
Sep 08, 2021 | 51.37 | 52.67 | 51.22 | 52.53 | 2,788,192 | +0.96(+1.85%) |
Sep 07, 2021 | 52.55 | 52.88 | 51.29 | 51.57 | 2,511,545 | -1.18(-2.23%) |
Sep 03, 2021 | 53.68 | 54.01 | 52.44 | 52.75 | 3,774,226 | -0.85(-1.58%) |
Sep 02, 2021 | 53.23 | 54.25 | 53.23 | 53.59 | 3,871,345 | +1.05(+1.99%) |
Sep 01, 2021 | 53.11 | 53.11 | 52.19 | 52.55 | 1,997,411 | -0.28(-0.53%) |
Aug 31, 2021 | 53.02 | 53.22 | 52.46 | 52.82 | 2,167,048 | -0.23(-0.43%) |
Aug 30, 2021 | 52.70 | 53.34 | 52.26 | 53.05 | 2,050,888 | +0.40(+0.76%) |
Aug 27, 2021 | 51.89 | 53.19 | 51.57 | 52.66 | 3,413,333 | +1.03(+1.99%) |
Aug 26, 2021 | 51.80 | 52.01 | 51.14 | 51.63 | 2,162,753 | -0.27(-0.52%) |
Aug 25, 2021 | 51.80 | 52.21 | 51.47 | 51.90 | 2,120,729 | +0.29(+0.56%) |
Aug 24, 2021 | 50.90 | 51.81 | 50.90 | 51.61 | 1,546,216 | +0.85(+1.67%) |
Aug 23, 2021 | 50.39 | 51.08 | 50.30 | 50.76 | 1,643,654 | +0.87(+1.74%) |
Aug 20, 2021 | 49.57 | 49.96 | 49.27 | 49.90 | 1,494,785 | +0.34(+0.68%) |
Aug 19, 2021 | 49.82 | 50.03 | 49.13 | 49.56 | 2,239,808 | -0.74(-1.47%) |
Aug 18, 2021 | 50.53 | 50.90 | 50.22 | 50.29 | 1,550,253 | -0.37(-0.73%) |
Aug 17, 2021 | 51.78 | 51.90 | 50.48 | 50.66 | 2,788,404 | -1.44(-2.77%) |
Aug 16, 2021 | 52.05 | 52.28 | 51.48 | 52.11 | 1,683,540 | -0.13(-0.25%) |
Aug 13, 2021 | 51.81 | 52.46 | 51.66 | 52.24 | 2,809,468 | +0.42(+0.81%) |
Aug 12, 2021 | 51.41 | 51.88 | 51.26 | 51.82 | 2,294,442 | +0.48(+0.93%) |
Aug 11, 2021 | 51.01 | 51.34 | 50.48 | 51.34 | 2,304,344 | +0.47(+0.92%) |
Aug 10, 2021 | 49.38 | 50.92 | 49.29 | 50.87 | 2,686,001 | +1.53(+3.11%) |
Aug 09, 2021 | 49.42 | 49.61 | 48.86 | 49.34 | 2,144,450 | -0.30(-0.60%) |
Aug 06, 2021 | 50.22 | 50.70 | 49.60 | 49.64 | 4,615,789 | -0.28(-0.56%) |
Aug 05, 2021 | 50.53 | 51.20 | 49.71 | 49.92 | 6,848,793 | -0.22(-0.44%) |
Aug 04, 2021 | 49.54 | 50.83 | 49.19 | 50.13 | 10,448,884 | +0.65(+1.31%) |
Aug 03, 2021 | 48.52 | 49.62 | 47.74 | 49.49 | 2,557,273 | +1.30(+2.69%) |
Aug 02, 2021 | 48.78 | 49.68 | 48.13 | 48.19 | 1,883,855 | -0.50(-1.02%) |
Jul 30, 2021 | 48.06 | 48.74 | 47.82 | 48.69 | 2,354,581 | +0.69(+1.43%) |
Jul 29, 2021 | 47.08 | 48.44 | 47.08 | 48.00 | 2,545,080 | +0.71(+1.50%) |
Jul 28, 2021 | 47.94 | 48.15 | 47.18 | 47.30 | 2,350,496 | -0.74(-1.54%) |
Jul 27, 2021 | 48.11 | 48.76 | 47.90 | 48.03 | 1,470,260 | -0.64(-1.31%) |
Jul 26, 2021 | 48.57 | 48.88 | 48.38 | 48.67 | 964,999 | +0.24(+0.49%) |
Jul 23, 2021 | 48.68 | 48.88 | 47.94 | 48.43 | 1,909,462 | +0.11(+0.23%) |
Jul 22, 2021 | 48.61 | 48.79 | 48.16 | 48.32 | 1,934,335 | -0.13(-0.27%) |
Jul 21, 2021 | 48.27 | 48.79 | 48.16 | 48.45 | 1,476,257 | +0.48(+1.00%) |
Jul 20, 2021 | 46.33 | 48.06 | 46.17 | 47.97 | 2,051,932 | +1.89(+4.11%) |
Jul 19, 2021 | 46.44 | 46.88 | 45.68 | 46.08 | 2,880,003 | -1.90(-3.97%) |
Jul 16, 2021 | 48.14 | 48.72 | 47.92 | 47.98 | 1,994,853 | +0.03(+0.06%) |
Jul 15, 2021 | 47.67 | 48.49 | 47.47 | 47.95 | 2,141,133 | +0.06(+0.12%) |
Jul 14, 2021 | 48.44 | 48.83 | 47.73 | 47.89 | 1,622,421 | -0.51(-1.05%) |
Jul 13, 2021 | 49.04 | 49.12 | 48.27 | 48.40 | 1,363,282 | -0.80(-1.62%) |
Jul 12, 2021 | 49.32 | 49.52 | 48.97 | 49.20 | 1,388,022 | +0.00(+0.00%) |
Jul 09, 2021 | 48.82 | 49.39 | 48.67 | 49.20 | 2,396,660 | +1.12(+2.32%) |
Jul 08, 2021 | 48.43 | 48.67 | 47.90 | 48.08 | 3,444,645 | -1.09(-2.21%) |
Jul 07, 2021 | 47.90 | 49.24 | 47.84 | 49.17 | 5,232,085 | +1.09(+2.26%) |
Jul 06, 2021 | 49.00 | 49.04 | 47.65 | 48.08 | 1,680,985 | -0.33(-0.68%) |
Jul 02, 2021 | 48.50 | 48.65 | 48.22 | 48.41 | 1,456,693 | -0.02(-0.04%) |
Jul 01, 2021 | 48.96 | 49.21 | 48.35 | 48.43 | 2,481,008 | -0.20(-0.41%) |
Jun 30, 2021 | 48.24 | 48.85 | 48.24 | 48.63 | 1,641,302 | +0.27(+0.56%) |
Jun 29, 2021 | 48.85 | 49.13 | 48.33 | 48.36 | 1,448,393 | -0.30(-0.61%) |
Jun 28, 2021 | 48.92 | 48.96 | 47.93 | 48.66 | 1,948,347 | -0.14(-0.29%) |
Jun 25, 2021 | 47.80 | 48.95 | 47.71 | 48.80 | 4,400,598 | +1.34(+2.81%) |
Jun 24, 2021 | 46.98 | 47.73 | 46.59 | 47.46 | 2,698,520 | +0.83(+1.77%) |
Jun 23, 2021 | 46.46 | 46.87 | 46.15 | 46.64 | 1,676,126 | +0.21(+0.45%) |
Jun 22, 2021 | 46.88 | 46.88 | 46.05 | 46.43 | 1,347,815 | -0.32(-0.68%) |
Jun 21, 2021 | 45.78 | 46.83 | 45.78 | 46.75 | 2,258,452 | +1.41(+3.12%) |
Jun 18, 2021 | 44.99 | 46.23 | 44.84 | 45.33 | 4,252,324 | -0.49(-1.07%) |
Jun 17, 2021 | 48.11 | 48.33 | 45.78 | 45.82 | 5,448,599 | -1.74(-3.67%) |
Jun 16, 2021 | 46.99 | 47.76 | 46.59 | 47.56 | 4,041,234 | +0.42(+0.89%) |
Jun 15, 2021 | 47.48 | 47.58 | 47.03 | 47.15 | 2,353,677 | -0.21(-0.44%) |
Jun 14, 2021 | 47.79 | 47.82 | 47.19 | 47.35 | 1,658,181 | -0.42(-0.88%) |
Jun 11, 2021 | 47.49 | 47.78 | 47.35 | 47.77 | 1,399,385 | +0.59(+1.25%) |
Jun 10, 2021 | 47.86 | 47.88 | 47.17 | 47.19 | 1,296,808 | -0.31(-0.65%) |
Jun 09, 2021 | 48.16 | 48.16 | 47.46 | 47.49 | 1,339,117 | -0.83(-1.71%) |
Jun 08, 2021 | 47.89 | 48.54 | 47.49 | 48.32 | 1,328,214 | +0.29(+0.60%) |
Jun 07, 2021 | 49.21 | 49.24 | 47.95 | 48.03 | 1,574,925 | -1.00(-2.03%) |
Jun 04, 2021 | 49.18 | 49.51 | 48.87 | 49.03 | 1,272,725 | +0.07(+0.14%) |
Jun 03, 2021 | 49.28 | 49.35 | 48.84 | 48.96 | 1,231,177 | -0.59(-1.19%) |
Jun 02, 2021 | 49.86 | 50.07 | 49.33 | 49.55 | 1,473,159 | -0.30(-0.60%) |
Jun 01, 2021 | 50.14 | 50.42 | 49.84 | 49.85 | 1,426,379 | +0.39(+0.79%) |
May 28, 2021 | 49.62 | 49.62 | 49.05 | 49.46 | 1,428,673 | -0.03(-0.06%) |
May 27, 2021 | 49.47 | 49.80 | 49.15 | 49.49 | 3,290,735 | +0.50(+1.02%) |
May 26, 2021 | 48.59 | 49.01 | 48.46 | 48.99 | 1,232,539 | +0.49(+1.01%) |
May 25, 2021 | 49.37 | 49.71 | 48.49 | 48.50 | 1,648,460 | -0.91(-1.83%) |
May 24, 2021 | 48.95 | 49.60 | 48.68 | 49.41 | 2,026,379 | +0.72(+1.47%) |
May 21, 2021 | 48.58 | 49.23 | 48.36 | 48.69 | 2,462,493 | +0.60(+1.24%) |
May 20, 2021 | 48.03 | 48.28 | 47.41 | 48.09 | 4,070,531 | +0.53(+1.11%) |
May 19, 2021 | 47.56 | 47.73 | 46.59 | 47.56 | 3,208,503 | -0.68(-1.40%) |
May 18, 2021 | 48.57 | 48.60 | 47.85 | 48.24 | 3,420,219 | -0.34(-0.70%) |
May 17, 2021 | 48.18 | 48.78 | 47.65 | 48.58 | 2,904,718 | +0.22(+0.45%) |
May 14, 2021 | 47.76 | 48.58 | 47.57 | 48.36 | 2,563,430 | +0.97(+2.04%) |
May 13, 2021 | 46.90 | 47.78 | 46.90 | 47.39 | 1,480,128 | +0.44(+0.93%) |
May 12, 2021 | 48.11 | 48.33 | 46.86 | 46.96 | 2,354,590 | -1.03(-2.14%) |
May 11, 2021 | 47.71 | 48.74 | 47.04 | 47.98 | 6,792,080 | -1.95(-3.91%) |
May 10, 2021 | 50.67 | 51.41 | 49.93 | 49.94 | 1,500,996 | -0.41(-0.81%) |
May 07, 2021 | 49.09 | 50.50 | 48.69 | 50.34 | 1,710,796 | +1.00(+2.02%) |
May 06, 2021 | 49.24 | 49.51 | 48.81 | 49.35 | 1,360,461 | +0.12(+0.24%) |
May 05, 2021 | 49.29 | 49.48 | 48.40 | 49.23 | 1,436,709 | +0.20(+0.41%) |
May 04, 2021 | 47.91 | 49.09 | 47.44 | 49.03 | 1,981,690 | +0.91(+1.88%) |
May 03, 2021 | 49.35 | 49.61 | 48.07 | 48.12 | 2,880,939 | -1.11(-2.25%) |
Apr 30, 2021 | 50.53 | 50.80 | 49.11 | 49.23 | 3,411,662 | -1.82(-3.57%) |
Apr 29, 2021 | 50.12 | 51.51 | 49.59 | 51.05 | 3,288,210 | -0.70(-1.35%) |
Apr 28, 2021 | 50.86 | 51.93 | 50.78 | 51.75 | 3,520,911 | +0.73(+1.43%) |
Apr 27, 2021 | 51.27 | 51.27 | 50.46 | 51.02 | 1,334,938 | -0.02(-0.04%) |
Apr 26, 2021 | 51.39 | 51.81 | 51.02 | 51.04 | 2,067,332 | -0.39(-0.76%) |
Apr 23, 2021 | 51.32 | 51.70 | 50.89 | 51.43 | 1,880,022 | +0.38(+0.74%) |
Apr 22, 2021 | 50.77 | 51.93 | 50.40 | 51.05 | 2,684,751 | +0.29(+0.57%) |
Apr 21, 2021 | 49.94 | 50.94 | 49.63 | 50.76 | 2,147,028 | +0.61(+1.21%) |
Apr 20, 2021 | 50.67 | 50.71 | 49.30 | 50.15 | 3,020,107 | -0.57(-1.12%) |
Apr 19, 2021 | 49.90 | 50.77 | 49.83 | 50.72 | 2,353,521 | +0.67(+1.33%) |
Apr 16, 2021 | 49.63 | 50.19 | 49.34 | 50.05 | 2,732,863 | +0.90(+1.82%) |
Apr 15, 2021 | 49.34 | 49.56 | 48.84 | 49.16 | 2,182,108 | -0.06(-0.12%) |
Apr 14, 2021 | 49.18 | 49.93 | 49.14 | 49.22 | 1,997,117 | +0.17(+0.35%) |
Apr 13, 2021 | 49.69 | 49.74 | 48.45 | 49.05 | 2,760,125 | -0.92(-1.83%) |
Apr 12, 2021 | 51.25 | 51.30 | 49.74 | 49.97 | 2,931,030 | -0.43(-0.85%) |
Apr 09, 2021 | 50.38 | 50.54 | 49.55 | 50.39 | 1,301,090 | +0.26(+0.52%) |
Apr 08, 2021 | 49.87 | 50.21 | 49.15 | 50.13 | 1,521,358 | +0.18(+0.36%) |
Apr 07, 2021 | 49.90 | 50.16 | 49.34 | 49.96 | 1,499,672 | -0.09(-0.18%) |
Apr 06, 2021 | 50.17 | 50.58 | 49.73 | 50.05 | 1,253,634 | +0.14(+0.28%) |
Apr 05, 2021 | 49.84 | 50.38 | 49.68 | 49.91 | 1,846,644 | +0.48(+0.97%) |