Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.43 | 47.57 | 46.38 | 46.57 | 479,791 | -1.08(-2.27%) |
Apr 28, 2022 | 47.06 | 47.81 | 46.62 | 47.65 | 193,933 | +0.79(+1.69%) |
Apr 27, 2022 | 47.14 | 47.50 | 46.62 | 46.85 | 200,721 | +0.02(+0.04%) |
Apr 26, 2022 | 47.64 | 47.97 | 46.81 | 46.83 | 196,734 | -1.14(-2.37%) |
Apr 25, 2022 | 48.02 | 48.09 | 46.77 | 47.97 | 207,019 | -0.18(-0.38%) |
Apr 22, 2022 | 50.17 | 50.17 | 48.09 | 48.15 | 199,079 | -2.05(-4.08%) |
Apr 21, 2022 | 50.44 | 50.85 | 50.12 | 50.20 | 136,599 | +0.06(+0.11%) |
Apr 20, 2022 | 49.37 | 50.17 | 49.23 | 50.15 | 190,783 | +1.30(+2.67%) |
Apr 19, 2022 | 48.66 | 48.95 | 48.42 | 48.85 | 222,196 | +0.37(+0.76%) |
Apr 18, 2022 | 49.27 | 49.43 | 48.19 | 48.48 | 180,832 | -1.02(-2.05%) |
Apr 14, 2022 | 49.21 | 49.61 | 48.98 | 49.49 | 175,118 | +0.13(+0.26%) |
Apr 13, 2022 | 49.72 | 50.13 | 49.21 | 49.36 | 157,589 | -0.45(-0.91%) |
Apr 12, 2022 | 50.43 | 50.85 | 49.61 | 49.82 | 193,550 | -0.64(-1.26%) |
Apr 11, 2022 | 50.36 | 50.95 | 49.99 | 50.45 | 281,156 | +0.09(+0.18%) |
Apr 08, 2022 | 51.13 | 51.13 | 50.19 | 50.36 | 298,642 | -0.55(-1.09%) |
Apr 07, 2022 | 50.44 | 51.05 | 49.95 | 50.91 | 221,797 | +0.42(+0.82%) |
Apr 06, 2022 | 50.89 | 51.48 | 50.38 | 50.50 | 171,964 | -0.22(-0.44%) |
Apr 05, 2022 | 51.14 | 51.78 | 50.52 | 50.72 | 398,950 | -0.25(-0.49%) |
Apr 04, 2022 | 51.39 | 51.76 | 50.38 | 50.97 | 191,090 | -0.87(-1.67%) |
Apr 01, 2022 | 50.91 | 51.90 | 50.68 | 51.84 | 181,758 | +1.05(+2.07%) |
Mar 31, 2022 | 51.40 | 51.51 | 50.74 | 50.79 | 152,237 | -0.48(-0.94%) |
Mar 30, 2022 | 51.04 | 51.58 | 50.88 | 51.27 | 120,316 | +0.38(+0.74%) |
Mar 29, 2022 | 50.91 | 51.26 | 50.48 | 50.89 | 118,456 | +0.12(+0.24%) |
Mar 28, 2022 | 51.12 | 51.15 | 50.50 | 50.77 | 150,454 | -0.14(-0.27%) |
Mar 25, 2022 | 50.18 | 50.91 | 50.03 | 50.91 | 221,922 | +0.78(+1.55%) |
Mar 24, 2022 | 50.11 | 50.28 | 49.83 | 50.13 | 136,403 | +0.09(+0.18%) |
Mar 23, 2022 | 50.06 | 50.38 | 49.90 | 50.04 | 176,308 | -0.06(-0.13%) |
Mar 22, 2022 | 50.16 | 50.55 | 49.79 | 50.10 | 150,969 | +0.16(+0.31%) |
Mar 21, 2022 | 49.70 | 50.32 | 49.55 | 49.95 | 232,083 | +0.55(+1.12%) |
Mar 18, 2022 | 48.79 | 49.45 | 48.25 | 49.39 | 604,477 | +0.54(+1.12%) |
Mar 17, 2022 | 48.02 | 48.98 | 48.02 | 48.85 | 239,768 | +0.51(+1.05%) |
Mar 16, 2022 | 48.44 | 48.62 | 47.81 | 48.34 | 234,020 | +0.08(+0.17%) |
Mar 15, 2022 | 48.72 | 49.17 | 48.02 | 48.26 | 226,627 | -0.61(-1.26%) |
Mar 14, 2022 | 49.17 | 49.40 | 48.65 | 48.87 | 173,861 | +0.10(+0.21%) |
Mar 11, 2022 | 48.64 | 49.26 | 48.64 | 48.77 | 144,317 | +0.26(+0.55%) |
Mar 10, 2022 | 48.36 | 48.21 | 48.50 | 163,018 | -0.17(-0.36%) | |
Mar 09, 2022 | 49.01 | 49.22 | 48.45 | 48.68 | 232,817 | +0.30(+0.62%) |
Mar 08, 2022 | 48.92 | 49.70 | 48.36 | 48.38 | 161,200 | -0.43(-0.88%) |
Mar 07, 2022 | 48.81 | 49.31 | 48.61 | 48.81 | 172,767 | -0.44(-0.89%) |
Mar 04, 2022 | 48.61 | 49.44 | 48.39 | 49.24 | 190,388 | -0.16(-0.31%) |
Mar 03, 2022 | 49.21 | 49.89 | 49.05 | 49.40 | 197,087 | +0.19(+0.39%) |
Mar 02, 2022 | 49.77 | 50.27 | 49.17 | 49.21 | 222,376 | -0.40(-0.81%) |
Mar 01, 2022 | 49.82 | 50.10 | 49.31 | 49.61 | 286,548 | -0.57(-1.15%) |
Feb 28, 2022 | 48.94 | 50.20 | 48.94 | 50.18 | 216,807 | +0.33(+0.66%) |
Feb 25, 2022 | 48.26 | 49.93 | 48.95 | 49.85 | 177,915 | +1.76(+3.66%) |
Feb 24, 2022 | 48.46 | 48.46 | 47.35 | 48.09 | 289,658 | -1.05(-2.14%) |
Feb 23, 2022 | 49.85 | 50.28 | 49.08 | 49.14 | 249,651 | -0.76(-1.52%) |
Feb 22, 2022 | 50.17 | 50.49 | 49.41 | 49.90 | 263,154 | -0.28(-0.56%) |
Feb 18, 2022 | 50.18 | 0 | +1.41(+2.90%) | |||
Feb 17, 2022 | 48.45 | 49.00 | 47.91 | 48.77 | 221,711 | +0.02(+0.04%) |
Feb 16, 2022 | 47.67 | 49.33 | 47.20 | 48.75 | 251,299 | +0.54(+1.12%) |
Feb 15, 2022 | 48.00 | 48.41 | 47.81 | 48.21 | 181,377 | +0.39(+0.82%) |
Feb 14, 2022 | 47.82 | 48.46 | 47.26 | 47.82 | 203,378 | -0.17(-0.36%) |
Feb 11, 2022 | 47.43 | 48.50 | 47.43 | 47.99 | 146,649 | +0.39(+0.82%) |
Feb 10, 2022 | 48.12 | 48.46 | 47.38 | 47.60 | 158,617 | -0.74(-1.53%) |
Feb 09, 2022 | 48.70 | 49.04 | 48.28 | 48.34 | 162,976 | -0.44(-0.90%) |
Feb 08, 2022 | 48.52 | 49.13 | 48.34 | 48.78 | 117,548 | +0.35(+0.72%) |
Feb 07, 2022 | 48.20 | 48.75 | 47.58 | 48.43 | 135,995 | +0.47(+0.97%) |
Feb 04, 2022 | 48.36 | 48.38 | 47.54 | 47.97 | 171,540 | -0.37(-0.76%) |
Feb 03, 2022 | 48.38 | 48.33 | 198,142 | +0.21(+0.44%) | ||
Feb 02, 2022 | 47.86 | 48.40 | 47.33 | 48.12 | 467,257 | +0.15(+0.30%) |
Feb 01, 2022 | 49.59 | 49.59 | 47.45 | 47.98 | 595,113 | -1.90(-3.81%) |
Jan 31, 2022 | 49.34 | 49.97 | 48.79 | 49.87 | 357,803 | +0.21(+0.42%) |
Jan 28, 2022 | 48.72 | 49.66 | 48.72 | 49.66 | 241,692 | +0.41(+0.83%) |
Jan 27, 2022 | 49.72 | 50.48 | 48.94 | 49.25 | 243,803 | -0.24(-0.48%) |
Jan 26, 2022 | 50.00 | 50.19 | 49.19 | 49.49 | 264,720 | -0.23(-0.46%) |
Jan 25, 2022 | 49.21 | 50.06 | 48.37 | 49.72 | 259,760 | +0.13(+0.26%) |
Jan 24, 2022 | 47.45 | 49.73 | 47.19 | 49.59 | 479,768 | +2.06(+4.34%) |
Jan 21, 2022 | 47.63 | 47.96 | 47.33 | 47.53 | 396,220 | -0.24(-0.50%) |
Jan 20, 2022 | 48.88 | 49.27 | 47.69 | 47.77 | 311,069 | -0.91(-1.87%) |
Jan 19, 2022 | 50.08 | 50.15 | 48.64 | 48.68 | 324,401 | -1.04(-2.09%) |
Jan 18, 2022 | 50.34 | 50.36 | 49.22 | 49.72 | 228,802 | -0.62(-1.23%) |
Jan 14, 2022 | 50.34 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 50.32 | 51.21 | 50.18 | 50.47 | 324,506 | +0.15(+0.29%) |
Jan 12, 2022 | 50.69 | 50.87 | 50.19 | 50.32 | 227,795 | -0.48(-0.95%) |
Jan 11, 2022 | 50.66 | 50.87 | 49.90 | 50.80 | 189,623 | +0.33(+0.65%) |
Jan 10, 2022 | 51.70 | 51.95 | 50.06 | 50.48 | 302,692 | -0.87(-1.69%) |
Jan 07, 2022 | 50.45 | 51.36 | 49.96 | 51.34 | 251,609 | +1.09(+2.16%) |
Jan 06, 2022 | 49.66 | 50.38 | 49.26 | 50.26 | 198,132 | +1.10(+2.25%) |
Jan 05, 2022 | 49.58 | 50.17 | 49.02 | 49.15 | 350,468 | -0.20(-0.41%) |
Jan 04, 2022 | 48.92 | 49.92 | 48.92 | 49.35 | 260,943 | +0.74(+1.52%) |
Jan 03, 2022 | 48.65 | 48.99 | 48.41 | 48.61 | 219,727 | +0.20(+0.41%) |
Dec 31, 2021 | 48.45 | 49.04 | 48.22 | 48.41 | 211,873 | +0.15(+0.30%) |
Dec 30, 2021 | 48.30 | 48.82 | 48.10 | 48.27 | 231,991 | +0.14(+0.28%) |
Dec 29, 2021 | 47.77 | 48.17 | 47.56 | 48.13 | 350,227 | +0.47(+0.98%) |
Dec 28, 2021 | 47.46 | 48.06 | 47.46 | 47.67 | 132,380 | +0.13(+0.27%) |
Dec 27, 2021 | 46.67 | 47.56 | 46.37 | 47.54 | 168,428 | +0.83(+1.78%) |
Dec 23, 2021 | 47.06 | 47.17 | 46.71 | 46.71 | 129,521 | -0.05(-0.10%) |
Dec 22, 2021 | 46.31 | 46.89 | 45.96 | 46.75 | 276,329 | +0.38(+0.83%) |
Dec 21, 2021 | 46.90 | 47.43 | 46.31 | 46.37 | 183,952 | -0.41(-0.88%) |
Dec 20, 2021 | 46.99 | 47.19 | 46.00 | 46.78 | 296,352 | -0.40(-0.85%) |
Dec 17, 2021 | 48.28 | 48.36 | 47.04 | 47.18 | 790,807 | -1.12(-2.32%) |
Dec 16, 2021 | 48.28 | 49.15 | 48.22 | 48.30 | 191,728 | +0.16(+0.34%) |
Dec 15, 2021 | 48.02 | 48.34 | 47.33 | 48.14 | 214,970 | +0.16(+0.33%) |
Dec 14, 2021 | 47.02 | 48.39 | 47.02 | 47.98 | 313,537 | +0.86(+1.82%) |
Dec 13, 2021 | 47.15 | 47.58 | 46.73 | 47.12 | 233,760 | -0.13(-0.27%) |
Dec 10, 2021 | 47.38 | 47.64 | 47.06 | 47.25 | 127,975 | +0.00(+0.00%) |
Dec 09, 2021 | 46.73 | 47.46 | 46.59 | 47.25 | 151,488 | +0.18(+0.38%) |
Dec 08, 2021 | 46.71 | 47.17 | 46.62 | 47.07 | 159,870 | +0.43(+0.93%) |
Dec 07, 2021 | 47.02 | 47.26 | 46.51 | 46.64 | 163,543 | -0.17(-0.37%) |
Dec 06, 2021 | 46.50 | 47.57 | 46.50 | 46.81 | 262,341 | +0.55(+1.19%) |
Dec 03, 2021 | 46.75 | 47.00 | 45.80 | 46.26 | 164,932 | -0.50(-1.06%) |
Dec 02, 2021 | 46.47 | 47.44 | 46.37 | 46.75 | 164,368 | +0.45(+0.97%) |
Dec 01, 2021 | 46.49 | 47.44 | 46.23 | 46.30 | 251,428 | +0.31(+0.67%) |
Nov 30, 2021 | 46.42 | 46.58 | 45.70 | 46.00 | 279,925 | -0.63(-1.35%) |
Nov 29, 2021 | 47.38 | 47.54 | 46.48 | 46.63 | 162,697 | -0.41(-0.88%) |
Nov 26, 2021 | 46.32 | 47.38 | 46.17 | 47.04 | 109,900 | -0.12(-0.25%) |
Nov 24, 2021 | 47.11 | 47.41 | 46.96 | 47.16 | 118,456 | +0.08(+0.17%) |
Nov 23, 2021 | 46.34 | 47.54 | 46.34 | 47.08 | 162,525 | +0.75(+1.62%) |
Nov 22, 2021 | 46.60 | 47.08 | 46.32 | 46.33 | 206,392 | -0.16(-0.35%) |
Nov 19, 2021 | 46.96 | 47.11 | 46.40 | 46.49 | 277,328 | -0.69(-1.45%) |
Nov 18, 2021 | 46.87 | 47.43 | 47.16 | 47.18 | 201,503 | +0.50(+1.06%) |
Nov 17, 2021 | 47.13 | 47.20 | 46.27 | 46.68 | 277,774 | -0.55(-1.16%) |
Nov 16, 2021 | 46.77 | 47.48 | 46.74 | 47.23 | 277,685 | +0.46(+0.98%) |
Nov 15, 2021 | 47.65 | 47.80 | 46.46 | 46.77 | 239,725 | -0.81(-1.71%) |
Nov 12, 2021 | 48.23 | 48.29 | 47.38 | 47.58 | 196,896 | -0.47(-0.98%) |
Nov 11, 2021 | 47.88 | 48.13 | 47.20 | 48.05 | 159,052 | +0.09(+0.19%) |
Nov 10, 2021 | 48.63 | 47.75 | 47.96 | 175,132 | -0.56(-1.15%) | |
Nov 09, 2021 | 49.18 | 49.36 | 48.31 | 48.52 | 200,595 | -0.89(-1.81%) |
Nov 08, 2021 | 50.21 | 50.21 | 49.14 | 49.41 | 162,668 | -0.53(-1.06%) |
Nov 05, 2021 | 50.62 | 51.11 | 49.44 | 49.95 | 180,515 | -0.45(-0.89%) |
Nov 04, 2021 | 51.14 | 51.34 | 49.83 | 50.40 | 261,971 | -0.52(-1.03%) |
Nov 03, 2021 | 48.68 | 51.17 | 48.30 | 50.92 | 219,157 | +1.18(+2.37%) |
Nov 02, 2021 | 49.95 | 50.24 | 49.57 | 49.74 | 289,515 | -0.18(-0.36%) |
Nov 01, 2021 | 49.06 | 50.21 | 49.12 | 49.92 | 275,453 | +0.79(+1.61%) |
Oct 29, 2021 | 51.26 | 51.26 | 49.04 | 49.12 | 349,630 | -2.00(-3.91%) |
Oct 28, 2021 | 50.28 | 51.14 | 50.17 | 51.13 | 161,044 | +1.03(+2.05%) |
Oct 27, 2021 | 50.85 | 50.85 | 49.69 | 50.10 | 146,716 | -0.76(-1.49%) |
Oct 26, 2021 | 51.38 | 50.86 | 87,640 | -0.41(-0.79%) | ||
Oct 25, 2021 | 51.14 | 51.39 | 50.91 | 51.26 | 104,958 | +0.21(+0.41%) |
Oct 22, 2021 | 50.63 | 51.28 | 50.63 | 51.05 | 110,274 | +0.56(+1.11%) |
Oct 21, 2021 | 50.05 | 50.54 | 49.80 | 50.50 | 110,371 | +0.43(+0.86%) |
Oct 20, 2021 | 49.54 | 50.41 | 49.25 | 50.06 | 119,715 | +0.60(+1.22%) |
Oct 19, 2021 | 49.35 | 49.67 | 49.05 | 49.46 | 127,637 | +0.38(+0.77%) |
Oct 18, 2021 | 49.89 | 49.90 | 48.62 | 49.08 | 174,819 | -0.78(-1.56%) |
Oct 15, 2021 | 50.10 | 50.60 | 49.81 | 49.86 | 105,607 | -0.11(-0.22%) |
Oct 14, 2021 | 50.68 | 50.76 | 49.77 | 49.96 | 173,803 | -0.58(-1.14%) |
Oct 13, 2021 | 50.80 | 50.80 | 49.91 | 50.54 | 177,436 | -0.43(-0.85%) |
Oct 12, 2021 | 50.96 | 51.54 | 50.89 | 50.97 | 99,015 | +0.10(+0.19%) |
Oct 11, 2021 | 50.83 | 51.23 | 50.73 | 50.87 | 121,456 | +0.13(+0.25%) |
Oct 08, 2021 | 50.72 | 51.21 | 50.55 | 50.75 | 137,083 | -0.14(-0.28%) |
Oct 07, 2021 | 51.07 | 51.50 | 51.07 | 50.89 | 164,910 | -0.05(-0.09%) |
Oct 06, 2021 | 50.41 | 50.94 | 49.74 | 50.94 | 170,604 | +0.23(+0.44%) |
Oct 05, 2021 | 50.88 | 51.13 | 50.61 | 50.71 | 274,943 | -0.03(-0.05%) |
Oct 04, 2021 | 50.60 | 51.34 | 50.59 | 50.74 | 151,063 | +0.34(+0.68%) |
Oct 01, 2021 | 50.32 | 50.94 | 49.58 | 50.40 | 212,005 | +0.21(+0.41%) |
Sep 30, 2021 | 51.24 | 51.42 | 50.09 | 50.19 | 181,956 | -1.08(-2.11%) |
Sep 29, 2021 | 50.83 | 51.37 | 50.76 | 51.27 | 118,451 | +0.36(+0.71%) |
Sep 28, 2021 | 50.86 | 51.54 | 50.66 | 50.91 | 201,561 | -0.14(-0.27%) |
Sep 27, 2021 | 50.55 | 51.50 | 50.55 | 51.05 | 197,088 | +0.59(+1.16%) |
Sep 24, 2021 | 51.17 | 51.33 | 50.34 | 50.46 | 136,499 | -0.55(-1.08%) |
Sep 23, 2021 | 50.76 | 51.43 | 50.71 | 51.01 | 146,353 | +0.43(+0.86%) |
Sep 22, 2021 | 50.70 | 51.27 | 50.53 | 50.58 | 170,784 | +0.08(+0.16%) |
Sep 21, 2021 | 51.28 | 51.60 | 50.48 | 50.50 | 143,856 | -0.55(-1.08%) |
Sep 20, 2021 | 50.86 | 51.35 | 50.36 | 51.05 | 210,009 | -0.41(-0.81%) |
Sep 17, 2021 | 51.75 | 51.96 | 51.26 | 51.46 | 428,734 | -0.23(-0.45%) |
Sep 16, 2021 | 51.57 | 51.91 | 51.41 | 51.69 | 190,432 | -0.06(-0.12%) |
Sep 15, 2021 | 51.84 | 52.11 | 51.70 | 51.76 | 199,160 | -0.02(-0.03%) |
Sep 14, 2021 | 51.90 | 52.07 | 51.58 | 51.77 | 177,156 | -0.09(-0.17%) |
Sep 13, 2021 | 51.92 | 52.12 | 51.63 | 51.86 | 132,528 | +0.17(+0.33%) |
Sep 10, 2021 | 52.49 | 52.60 | 51.68 | 51.69 | 126,241 | -0.45(-0.86%) |
Sep 09, 2021 | 51.78 | 52.37 | 51.74 | 52.14 | 130,776 | +0.16(+0.31%) |
Sep 08, 2021 | 51.84 | 52.22 | 51.61 | 51.98 | 123,837 | +0.29(+0.55%) |
Sep 07, 2021 | 52.53 | 52.59 | 51.63 | 51.69 | 201,758 | -0.96(-1.83%) |
Sep 03, 2021 | 51.96 | 52.70 | 51.55 | 52.66 | 223,633 | +0.67(+1.29%) |
Sep 02, 2021 | 53.01 | 53.11 | 51.88 | 51.99 | 332,180 | -0.79(-1.50%) |
Sep 01, 2021 | 53.25 | 53.27 | 52.59 | 52.78 | 181,905 | -0.46(-0.87%) |
Aug 31, 2021 | 53.59 | 54.10 | 53.21 | 53.24 | 189,647 | -0.25(-0.47%) |
Aug 30, 2021 | 53.46 | 54.03 | 53.10 | 53.49 | 205,558 | +0.48(+0.91%) |
Aug 27, 2021 | 52.24 | 53.19 | 52.24 | 53.01 | 153,049 | +0.86(+1.64%) |
Aug 26, 2021 | 52.55 | 52.61 | 52.03 | 52.16 | 81,169 | -0.44(-0.83%) |
Aug 25, 2021 | 53.00 | 53.25 | 52.57 | 52.59 | 105,193 | -0.28(-0.52%) |
Aug 24, 2021 | 52.91 | 53.09 | 52.42 | 52.87 | 84,599 | +0.26(+0.49%) |
Aug 23, 2021 | 52.60 | 52.88 | 52.36 | 52.61 | 138,669 | +0.38(+0.73%) |
Aug 20, 2021 | 51.73 | 52.39 | 51.21 | 52.23 | 298,865 | +0.29(+0.55%) |
Aug 19, 2021 | 52.32 | 53.15 | 51.89 | 51.94 | 198,137 | -0.70(-1.34%) |
Aug 18, 2021 | 53.32 | 53.41 | 52.60 | 52.65 | 126,402 | -0.78(-1.45%) |
Aug 17, 2021 | 52.45 | 53.56 | 52.45 | 53.42 | 106,757 | +0.53(+0.99%) |
Aug 16, 2021 | 52.42 | 53.06 | 52.24 | 52.90 | 131,362 | +0.37(+0.70%) |
Aug 13, 2021 | 53.20 | 53.35 | 52.43 | 52.53 | 105,930 | -0.78(-1.47%) |
Aug 12, 2021 | 54.07 | 54.07 | 53.27 | 53.32 | 92,348 | -0.45(-0.85%) |
Aug 11, 2021 | 53.49 | 54.03 | 53.02 | 53.77 | 141,894 | +0.50(+0.94%) |
Aug 10, 2021 | 53.63 | 53.85 | 53.09 | 53.27 | 160,240 | -0.34(-0.63%) |
Aug 09, 2021 | 53.26 | 53.86 | 52.84 | 53.61 | 121,035 | +0.48(+0.91%) |
Aug 06, 2021 | 53.12 | 53.41 | 52.66 | 53.13 | 188,707 | +0.39(+0.74%) |
Aug 05, 2021 | 52.83 | 52.94 | 51.92 | 52.74 | 173,208 | +0.31(+0.60%) |
Aug 04, 2021 | 53.06 | 53.88 | 51.71 | 52.42 | 223,374 | -1.74(-3.21%) |
Aug 03, 2021 | 54.51 | 55.28 | 53.32 | 54.16 | 218,286 | +0.06(+0.12%) |
Aug 02, 2021 | 54.66 | 55.05 | 53.82 | 54.10 | 153,473 | -0.14(-0.26%) |
Jul 30, 2021 | 54.30 | 54.84 | 53.74 | 54.24 | 231,551 | -0.32(-0.59%) |
Jul 29, 2021 | 54.62 | 54.88 | 54.23 | 54.56 | 115,883 | +0.41(+0.76%) |
Jul 28, 2021 | 55.00 | 55.12 | 53.56 | 54.15 | 130,190 | -0.53(-0.96%) |
Jul 27, 2021 | 54.42 | 54.94 | 54.05 | 54.68 | 112,928 | -0.01(-0.02%) |
Jul 26, 2021 | 54.64 | 55.19 | 54.51 | 54.69 | 113,439 | -0.11(-0.20%) |
Jul 23, 2021 | 54.14 | 54.88 | 53.91 | 54.80 | 133,283 | +0.89(+1.65%) |
Jul 22, 2021 | 54.48 | 54.50 | 53.50 | 53.90 | 201,405 | -0.77(-1.40%) |
Jul 21, 2021 | 54.88 | 55.54 | 54.37 | 54.67 | 157,000 | +0.12(+0.23%) |
Jul 20, 2021 | 53.24 | 55.31 | 53.24 | 54.55 | 364,966 | +1.09(+2.04%) |
Jul 19, 2021 | 54.45 | 54.71 | 53.15 | 53.46 | 291,550 | -1.53(-2.79%) |
Jul 16, 2021 | 55.30 | 55.36 | 54.56 | 54.99 | 298,191 | -0.31(-0.56%) |
Jul 15, 2021 | 56.17 | 56.23 | 55.00 | 55.30 | 404,297 | -1.32(-2.33%) |
Jul 14, 2021 | 57.11 | 57.41 | 56.48 | 56.62 | 143,073 | -0.29(-0.52%) |
Jul 13, 2021 | 57.15 | 57.60 | 56.68 | 56.92 | 153,902 | -0.23(-0.41%) |
Jul 12, 2021 | 56.36 | 57.47 | 56.19 | 57.15 | 188,511 | +0.91(+1.62%) |
Jul 09, 2021 | 56.18 | 56.32 | 55.63 | 56.24 | 243,640 | +0.86(+1.56%) |
Jul 08, 2021 | 56.04 | 56.19 | 55.14 | 55.38 | 291,409 | -1.36(-2.40%) |
Jul 07, 2021 | 57.32 | 57.84 | 56.73 | 56.74 | 218,783 | -0.96(-1.67%) |
Jul 06, 2021 | 58.63 | 58.63 | 56.87 | 57.70 | 395,713 | -0.93(-1.58%) |
Jul 02, 2021 | 58.70 | 58.92 | 58.20 | 58.63 | 203,433 | +0.04(+0.08%) |
Jul 01, 2021 | 58.14 | 58.63 | 57.62 | 58.59 | 350,790 | +0.67(+1.15%) |
Jun 30, 2021 | 57.24 | 58.10 | 57.03 | 57.92 | 396,950 | +0.78(+1.36%) |
Jun 29, 2021 | 56.68 | 57.21 | 56.53 | 57.14 | 279,564 | +0.78(+1.38%) |
Jun 28, 2021 | 56.39 | 56.67 | 55.68 | 56.37 | 320,991 | -0.03(-0.05%) |
Jun 25, 2021 | 55.72 | 56.57 | 55.42 | 56.39 | 483,512 | +0.88(+1.59%) |
Jun 24, 2021 | 55.15 | 55.87 | 54.84 | 55.51 | 242,720 | +0.64(+1.17%) |
Jun 23, 2021 | 54.37 | 54.94 | 54.23 | 54.87 | 304,315 | +0.45(+0.82%) |
Jun 22, 2021 | 53.80 | 54.45 | 53.43 | 54.42 | 296,915 | +0.63(+1.18%) |
Jun 21, 2021 | 52.17 | 53.79 | 52.15 | 53.79 | 344,871 | +1.79(+3.45%) |
Jun 18, 2021 | 51.38 | 52.25 | 51.01 | 52.00 | 933,003 | +0.38(+0.74%) |
Jun 17, 2021 | 53.16 | 53.16 | 51.58 | 51.61 | 231,474 | -1.52(-2.87%) |
Jun 16, 2021 | 53.28 | 53.46 | 52.83 | 53.14 | 213,737 | -0.36(-0.67%) |
Jun 15, 2021 | 53.24 | 53.78 | 52.54 | 53.49 | 293,274 | +0.31(+0.59%) |
Jun 14, 2021 | 53.46 | 53.67 | 52.76 | 53.18 | 223,547 | -0.34(-0.64%) |
Jun 11, 2021 | 53.12 | 53.56 | 53.00 | 53.52 | 177,852 | +0.51(+0.97%) |
Jun 10, 2021 | 53.22 | 53.40 | 52.69 | 53.01 | 194,375 | +0.03(+0.05%) |
Jun 09, 2021 | 52.60 | 53.40 | 52.33 | 52.99 | 249,978 | +0.13(+0.25%) |
Jun 08, 2021 | 52.56 | 53.04 | 51.80 | 52.85 | 357,177 | +0.18(+0.34%) |
Jun 07, 2021 | 54.41 | 54.41 | 52.62 | 52.68 | 416,221 | -1.77(-3.26%) |
Jun 04, 2021 | 54.82 | 55.10 | 54.04 | 54.45 | 393,411 | -0.39(-0.71%) |
Jun 03, 2021 | 54.65 | 55.00 | 54.32 | 54.84 | 162,655 | -0.08(-0.14%) |
Jun 02, 2021 | 55.70 | 55.78 | 54.75 | 54.92 | 202,481 | -0.89(-1.60%) |
Jun 01, 2021 | 56.26 | 56.43 | 55.78 | 55.81 | 153,687 | -0.31(-0.55%) |
May 28, 2021 | 56.21 | 56.29 | 55.42 | 56.12 | 144,961 | +0.11(+0.20%) |
May 27, 2021 | 55.90 | 56.10 | 55.35 | 56.00 | 278,725 | +0.41(+0.73%) |
May 26, 2021 | 55.77 | 56.12 | 55.57 | 55.60 | 148,302 | -0.11(-0.19%) |
May 25, 2021 | 56.72 | 56.77 | 55.62 | 55.70 | 237,869 | -1.17(-2.06%) |
May 24, 2021 | 57.35 | 57.37 | 56.68 | 56.88 | 173,850 | -0.48(-0.83%) |
May 21, 2021 | 58.00 | 58.32 | 57.31 | 57.35 | 310,628 | -0.63(-1.08%) |
May 20, 2021 | 57.60 | 58.24 | 57.23 | 57.98 | 193,575 | +0.32(+0.55%) |
May 19, 2021 | 58.21 | 58.21 | 56.82 | 57.66 | 298,469 | -0.87(-1.49%) |
May 18, 2021 | 58.79 | 59.07 | 58.50 | 58.54 | 155,776 | -0.39(-0.66%) |
May 17, 2021 | 59.11 | 59.39 | 58.71 | 58.92 | 132,145 | -0.54(-0.91%) |
May 14, 2021 | 59.23 | 59.52 | 58.67 | 59.46 | 176,585 | +0.49(+0.84%) |
May 13, 2021 | 57.21 | 59.12 | 57.21 | 58.97 | 211,751 | +1.57(+2.74%) |
May 12, 2021 | 58.65 | 58.68 | 57.34 | 57.40 | 202,376 | -0.92(-1.57%) |
May 11, 2021 | 57.94 | 58.57 | 57.86 | 58.32 | 195,573 | -0.21(-0.36%) |
May 10, 2021 | 59.20 | 59.63 | 58.47 | 58.53 | 165,060 | -0.30(-0.51%) |
May 07, 2021 | 59.36 | 59.44 | 58.41 | 58.83 | 216,404 | -1.06(-1.77%) |
May 06, 2021 | 58.52 | 59.89 | 58.45 | 59.89 | 352,370 | +1.67(+2.86%) |
May 05, 2021 | 57.45 | 58.54 | 55.71 | 58.22 | 382,595 | +1.18(+2.07%) |
May 04, 2021 | 55.99 | 57.31 | 55.99 | 57.04 | 236,821 | +0.93(+1.65%) |