Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2022 | 0 | +0.00(+0.00%) | ||||
May 05, 2022 | 40.44 | 41.47 | 38.99 | 41.15 | 25,589 | +0.48(+1.18%) |
May 04, 2022 | 39.27 | 40.73 | 37.96 | 40.67 | 10,382 | +1.37(+3.49%) |
May 03, 2022 | 39.12 | 39.41 | 37.99 | 39.30 | 21,378 | +0.66(+1.71%) |
May 02, 2022 | 39.01 | 39.58 | 37.87 | 38.64 | 40,187 | +0.65(+1.71%) |
Apr 29, 2022 | 38.37 | 40.74 | 37.99 | 37.99 | 18,260 | -1.68(-4.23%) |
Apr 28, 2022 | 37.62 | 39.97 | 37.20 | 39.67 | 26,226 | +2.67(+7.22%) |
Apr 27, 2022 | 37.40 | 38.14 | 36.75 | 37.00 | 16,881 | -0.50(-1.33%) |
Apr 26, 2022 | 39.00 | 39.08 | 37.50 | 37.50 | 25,146 | -1.50(-3.85%) |
Apr 25, 2022 | 38.25 | 39.01 | 37.45 | 39.00 | 21,420 | +0.59(+1.54%) |
Apr 22, 2022 | 39.38 | 39.61 | 37.90 | 38.41 | 13,538 | -1.19(-3.01%) |
Apr 21, 2022 | 37.79 | 40.38 | 37.79 | 39.60 | 32,741 | +2.49(+6.71%) |
Apr 20, 2022 | 36.05 | 37.11 | 36.05 | 37.11 | 9,860 | +1.08(+3.00%) |
Apr 19, 2022 | 35.38 | 37.04 | 35.38 | 36.03 | 4,828 | +0.65(+1.84%) |
Apr 18, 2022 | 34.86 | 36.39 | 34.86 | 35.38 | 9,701 | +0.05(+0.14%) |
Apr 14, 2022 | 36.25 | 36.62 | 35.28 | 35.33 | 6,643 | -0.77(-2.13%) |
Apr 13, 2022 | 35.08 | 36.48 | 34.96 | 36.10 | 11,036 | +0.73(+2.06%) |
Apr 12, 2022 | 35.31 | 35.60 | 35.05 | 35.37 | 13,551 | +0.59(+1.70%) |
Apr 11, 2022 | 35.12 | 35.36 | 33.92 | 34.78 | 27,301 | -0.79(-2.22%) |
Apr 08, 2022 | 35.79 | 37.17 | 35.37 | 35.57 | 9,590 | -0.52(-1.44%) |
Apr 07, 2022 | 35.97 | 37.00 | 35.15 | 36.09 | 13,687 | +0.40(+1.12%) |
Apr 06, 2022 | 35.25 | 35.91 | 34.94 | 35.69 | 15,090 | +0.29(+0.82%) |
Apr 05, 2022 | 37.71 | 37.71 | 35.31 | 35.40 | 10,669 | -2.01(-5.37%) |
Apr 04, 2022 | 38.69 | 38.69 | 36.93 | 37.41 | 5,684 | -1.28(-3.31%) |
Apr 01, 2022 | 38.79 | 38.97 | 38.27 | 38.69 | 12,114 | +0.15(+0.39%) |
Mar 31, 2022 | 37.98 | 39.94 | 37.98 | 38.54 | 29,061 | +0.36(+0.94%) |
Mar 30, 2022 | 36.16 | 39.29 | 36.16 | 38.18 | 28,956 | +1.53(+4.17%) |
Mar 29, 2022 | 36.57 | 37.13 | 35.77 | 36.65 | 33,179 | +0.50(+1.38%) |
Mar 28, 2022 | 36.96 | 36.96 | 35.42 | 36.15 | 32,212 | -0.42(-1.15%) |
Mar 25, 2022 | 37.92 | 37.92 | 36.52 | 36.57 | 26,856 | -0.98(-2.61%) |
Mar 24, 2022 | 37.56 | 37.79 | 37.39 | 37.55 | 8,322 | -0.06(-0.16%) |
Mar 23, 2022 | 37.90 | 38.31 | 37.60 | 37.61 | 12,899 | -0.80(-2.08%) |
Mar 22, 2022 | 38.29 | 38.85 | 37.97 | 38.41 | 21,090 | +0.42(+1.11%) |
Mar 21, 2022 | 37.99 | 38.91 | 37.58 | 37.99 | 27,723 | +0.15(+0.40%) |
Mar 18, 2022 | 37.87 | 38.95 | 37.84 | 37.84 | 41,606 | -0.56(-1.46%) |
Mar 17, 2022 | 38.49 | 39.06 | 37.95 | 38.40 | 34,062 | +0.42(+1.11%) |
Mar 16, 2022 | 37.09 | 38.75 | 36.51 | 37.98 | 41,020 | +1.77(+4.89%) |
Mar 15, 2022 | 36.31 | 37.70 | 36.21 | 36.21 | 11,575 | -0.65(-1.76%) |
Mar 14, 2022 | 38.27 | 38.79 | 36.74 | 36.86 | 7,087 | -0.67(-1.79%) |
Mar 11, 2022 | 37.77 | 37.77 | 37.25 | 37.53 | 6,641 | -0.47(-1.24%) |
Mar 10, 2022 | 37.28 | 38.23 | 36.73 | 38.00 | 15,659 | +0.10(+0.26%) |
Mar 09, 2022 | 37.95 | 38.90 | 37.43 | 37.90 | 10,239 | +0.76(+2.05%) |
Mar 08, 2022 | 37.97 | 38.73 | 36.97 | 37.14 | 16,972 | -0.46(-1.22%) |
Mar 07, 2022 | 37.19 | 39.38 | 35.10 | 37.60 | 19,325 | -0.20(-0.53%) |
Mar 04, 2022 | 38.54 | 38.67 | 37.26 | 37.80 | 16,143 | -1.77(-4.47%) |
Mar 03, 2022 | 40.22 | 40.49 | 39.31 | 39.57 | 8,784 | -1.31(-3.20%) |
Mar 02, 2022 | 40.06 | 41.07 | 40.05 | 40.88 | 12,196 | +0.88(+2.20%) |
Mar 01, 2022 | 42.51 | 42.51 | 39.98 | 40.00 | 10,766 | -2.51(-5.90%) |
Feb 28, 2022 | 42.99 | 43.97 | 42.44 | 42.51 | 12,846 | -0.94(-2.16%) |
Feb 25, 2022 | 42.75 | 43.70 | 42.56 | 43.45 | 11,845 | +0.74(+1.73%) |
Feb 24, 2022 | 43.40 | 43.40 | 42.13 | 42.71 | 8,878 | -0.70(-1.61%) |
Feb 23, 2022 | 44.96 | 44.96 | 43.41 | 43.41 | 7,588 | -0.69(-1.56%) |
Feb 22, 2022 | 44.46 | 44.58 | 44.02 | 44.10 | 7,418 | +0.22(+0.50%) |
Feb 18, 2022 | 43.88 | 0 | +1.05(+2.45%) | |||
Feb 17, 2022 | 43.90 | 43.90 | 42.83 | 42.83 | 17,961 | -1.12(-2.55%) |
Feb 16, 2022 | 43.54 | 44.92 | 43.50 | 43.95 | 13,163 | +0.21(+0.48%) |
Feb 15, 2022 | 43.61 | 44.28 | 43.16 | 43.74 | 15,505 | +0.33(+0.76%) |
Feb 14, 2022 | 43.82 | 44.03 | 42.93 | 43.41 | 9,445 | -0.28(-0.64%) |
Feb 11, 2022 | 44.31 | 44.31 | 42.61 | 43.69 | 11,837 | -0.41(-0.93%) |
Feb 10, 2022 | 44.95 | 45.20 | 44.10 | 44.10 | 11,850 | -1.39(-3.06%) |
Feb 09, 2022 | 46.82 | 46.82 | 45.41 | 45.49 | 8,938 | -1.24(-2.65%) |
Feb 08, 2022 | 46.40 | 46.73 | 45.51 | 46.73 | 12,727 | +0.46(+0.99%) |
Feb 07, 2022 | 46.45 | 46.58 | 46.13 | 46.27 | 7,021 | -0.48(-1.03%) |
Feb 04, 2022 | 46.30 | 47.38 | 46.22 | 46.75 | 9,207 | +0.08(+0.17%) |
Feb 03, 2022 | 45.97 | 47.09 | 46.67 | 28,900 | -0.44(-0.93%) | |
Feb 02, 2022 | 48.63 | 48.87 | 46.71 | 47.11 | 24,870 | -1.59(-3.26%) |
Feb 01, 2022 | 48.55 | 49.43 | 48.25 | 48.70 | 23,723 | +0.04(+0.08%) |
Jan 31, 2022 | 47.95 | 49.15 | 47.95 | 48.66 | 8,053 | +0.71(+1.48%) |
Jan 28, 2022 | 46.35 | 48.25 | 46.20 | 47.95 | 69,420 | +1.75(+3.79%) |
Jan 27, 2022 | 47.30 | 47.41 | 46.20 | 46.20 | 6,332 | -0.81(-1.72%) |
Jan 26, 2022 | 46.50 | 47.46 | 45.70 | 47.01 | 16,882 | +0.61(+1.31%) |
Jan 25, 2022 | 47.27 | 47.47 | 46.32 | 46.40 | 9,793 | -1.85(-3.83%) |
Jan 24, 2022 | 48.13 | 48.54 | 47.48 | 48.25 | 43,725 | -0.06(-0.12%) |
Jan 21, 2022 | 49.22 | 49.55 | 48.03 | 48.31 | 44,052 | -1.11(-2.25%) |
Jan 20, 2022 | 49.50 | 50.02 | 48.85 | 49.42 | 44,752 | -0.05(-0.10%) |
Jan 19, 2022 | 49.70 | 49.85 | 48.57 | 49.47 | 20,720 | -0.16(-0.32%) |
Jan 18, 2022 | 47.21 | 50.10 | 47.21 | 49.63 | 65,415 | +3.08(+6.62%) |
Jan 14, 2022 | 46.55 | 0 | -0.88(-1.86%) | |||
Jan 13, 2022 | 48.39 | 48.39 | 47.43 | 47.43 | 3,079 | -0.37(-0.77%) |
Jan 12, 2022 | 47.93 | 48.44 | 47.80 | 47.80 | 13,350 | -0.74(-1.52%) |
Jan 11, 2022 | 48.16 | 48.61 | 48.12 | 48.54 | 4,530 | +0.11(+0.23%) |
Jan 10, 2022 | 48.34 | 48.85 | 48.31 | 48.43 | 3,355 | -0.71(-1.44%) |
Jan 07, 2022 | 49.34 | 49.55 | 48.67 | 49.14 | 6,249 | -0.55(-1.11%) |
Jan 06, 2022 | 50.80 | 51.38 | 49.35 | 49.69 | 9,016 | -0.91(-1.80%) |
Jan 05, 2022 | 50.64 | 51.88 | 50.60 | 50.60 | 7,162 | -0.04(-0.08%) |
Jan 04, 2022 | 53.54 | 53.67 | 50.52 | 50.64 | 15,895 | -2.66(-4.99%) |
Jan 03, 2022 | 54.10 | 54.10 | 53.00 | 53.30 | 12,298 | -1.45(-2.65%) |
Dec 31, 2021 | 54.15 | 56.00 | 54.15 | 54.75 | 16,229 | +0.44(+0.81%) |
Dec 30, 2021 | 54.23 | 55.27 | 52.74 | 54.31 | 17,183 | -0.69(-1.25%) |
Dec 29, 2021 | 53.40 | 57.80 | 52.59 | 55.00 | 68,879 | +6.61(+13.66%) |
Dec 28, 2021 | 47.27 | 48.55 | 47.27 | 48.39 | 9,157 | +0.90(+1.90%) |
Dec 27, 2021 | 47.84 | 48.06 | 47.49 | 47.49 | 3,160 | -0.56(-1.17%) |
Dec 23, 2021 | 48.72 | 48.72 | 47.88 | 48.05 | 6,312 | -0.37(-0.76%) |
Dec 22, 2021 | 48.46 | 48.55 | 47.65 | 48.42 | 12,355 | -0.12(-0.25%) |
Dec 21, 2021 | 47.23 | 48.55 | 47.23 | 48.54 | 14,277 | +1.79(+3.83%) |
Dec 20, 2021 | 46.57 | 47.12 | 44.15 | 46.75 | 24,024 | +0.07(+0.15%) |
Dec 17, 2021 | 47.61 | 47.94 | 46.40 | 46.68 | 22,680 | -0.84(-1.77%) |
Dec 16, 2021 | 47.50 | 48.57 | 47.50 | 47.52 | 7,256 | -0.49(-1.02%) |
Dec 15, 2021 | 47.54 | 48.27 | 46.81 | 48.01 | 13,705 | +0.07(+0.15%) |
Dec 14, 2021 | 48.63 | 48.83 | 47.90 | 47.94 | 30,650 | -0.80(-1.64%) |
Dec 13, 2021 | 48.82 | 49.25 | 48.09 | 48.74 | 21,360 | +0.14(+0.29%) |
Dec 10, 2021 | 48.92 | 49.00 | 48.20 | 48.60 | 12,490 | +0.20(+0.41%) |
Dec 09, 2021 | 49.00 | 49.10 | 48.01 | 48.40 | 8,075 | -1.03(-2.08%) |
Dec 08, 2021 | 48.88 | 49.83 | 48.88 | 49.43 | 7,757 | +1.04(+2.15%) |
Dec 07, 2021 | 48.00 | 48.92 | 47.75 | 48.39 | 52,438 | +0.72(+1.51%) |
Dec 06, 2021 | 48.00 | 48.00 | 47.51 | 47.67 | 19,206 | -0.11(-0.23%) |
Dec 03, 2021 | 48.20 | 48.52 | 46.80 | 47.78 | 49,403 | -0.51(-1.06%) |
Dec 02, 2021 | 47.50 | 48.65 | 46.56 | 48.29 | 23,271 | +1.46(+3.12%) |
Dec 01, 2021 | 48.91 | 49.46 | 46.31 | 46.83 | 22,307 | -1.30(-2.70%) |
Nov 30, 2021 | 49.83 | 50.01 | 48.13 | 48.13 | 8,357 | -1.88(-3.76%) |
Nov 29, 2021 | 50.05 | 50.24 | 49.35 | 50.01 | 16,635 | +0.00(+0.00%) |
Nov 26, 2021 | 49.02 | 50.05 | 48.54 | 50.01 | 16,730 | -0.04(-0.08%) |
Nov 24, 2021 | 49.87 | 50.09 | 49.62 | 50.05 | 8,848 | +0.09(+0.18%) |
Nov 23, 2021 | 50.32 | 50.62 | 49.96 | 49.96 | 7,553 | +0.12(+0.24%) |
Nov 22, 2021 | 50.54 | 51.25 | 49.84 | 49.84 | 11,182 | -0.41(-0.82%) |
Nov 19, 2021 | 50.78 | 51.30 | 50.09 | 50.25 | 14,560 | -0.82(-1.61%) |
Nov 18, 2021 | 52.24 | 51.45 | 51.17 | 51.07 | 16,824 | -1.13(-2.16%) |
Nov 17, 2021 | 52.28 | 52.28 | 51.75 | 52.20 | 5,205 | -0.85(-1.60%) |
Nov 16, 2021 | 54.40 | 54.40 | 52.79 | 53.05 | 4,897 | -0.55(-1.03%) |
Nov 15, 2021 | 54.45 | 54.60 | 53.40 | 53.60 | 4,427 | -1.00(-1.83%) |
Nov 12, 2021 | 55.00 | 55.78 | 53.84 | 54.60 | 10,416 | -0.33(-0.60%) |
Nov 11, 2021 | 55.48 | 55.48 | 54.86 | 54.93 | 3,835 | -0.07(-0.13%) |
Nov 10, 2021 | 54.89 | 55.00 | 3,318 | +0.25(+0.46%) | ||
Nov 09, 2021 | 54.64 | 55.00 | 54.59 | 54.75 | 5,310 | -0.72(-1.30%) |
Nov 08, 2021 | 55.31 | 55.55 | 55.14 | 55.47 | 4,584 | -0.03(-0.05%) |
Nov 05, 2021 | 53.21 | 55.60 | 52.53 | 55.50 | 7,048 | +2.47(+4.66%) |
Nov 04, 2021 | 53.46 | 54.08 | 52.42 | 53.03 | 13,852 | -0.25(-0.47%) |
Nov 03, 2021 | 51.85 | 53.28 | 51.85 | 53.28 | 4,049 | +1.50(+2.90%) |
Nov 02, 2021 | 51.05 | 51.78 | 50.57 | 51.78 | 3,848 | +0.58(+1.13%) |
Nov 01, 2021 | 50.50 | 51.46 | 50.70 | 51.20 | 10,840 | +0.50(+0.99%) |
Oct 29, 2021 | 50.95 | 51.35 | 50.09 | 50.70 | 7,251 | +0.47(+0.94%) |
Oct 28, 2021 | 50.70 | 51.38 | 49.18 | 50.23 | 9,554 | +0.03(+0.06%) |
Oct 27, 2021 | 50.88 | 51.38 | 50.08 | 50.20 | 12,260 | -0.44(-0.87%) |
Oct 26, 2021 | 51.60 | 50.64 | 50.64 | 10,346 | -1.65(-3.16%) | |
Oct 25, 2021 | 51.29 | 52.29 | 51.20 | 52.29 | 5,793 | +1.23(+2.41%) |
Oct 22, 2021 | 50.00 | 52.50 | 50.00 | 51.06 | 17,383 | +1.23(+2.47%) |
Oct 21, 2021 | 50.91 | 51.30 | 49.83 | 49.83 | 56,789 | -2.11(-4.06%) |
Oct 20, 2021 | 52.40 | 52.44 | 51.94 | 51.94 | 1,468 | +0.04(+0.08%) |
Oct 19, 2021 | 51.94 | 51.97 | 51.81 | 51.90 | 2,969 | -0.09(-0.17%) |
Oct 18, 2021 | 51.44 | 52.69 | 51.13 | 51.99 | 6,117 | +0.23(+0.44%) |
Oct 15, 2021 | 52.98 | 53.91 | 51.76 | 51.76 | 10,672 | -0.48(-0.92%) |
Oct 14, 2021 | 52.50 | 52.75 | 52.00 | 52.24 | 7,109 | +0.74(+1.44%) |
Oct 13, 2021 | 51.90 | 52.50 | 51.50 | 51.50 | 3,291 | -0.47(-0.90%) |
Oct 12, 2021 | 51.13 | 51.97 | 50.57 | 51.97 | 7,639 | +0.51(+0.99%) |
Oct 11, 2021 | 51.43 | 52.10 | 51.18 | 51.46 | 3,595 | -0.09(-0.17%) |
Oct 08, 2021 | 51.25 | 51.70 | 50.90 | 51.55 | 5,841 | +0.51(+1.00%) |
Oct 07, 2021 | 51.72 | 51.81 | 50.81 | 51.04 | 10,248 | -0.47(-0.91%) |
Oct 06, 2021 | 51.94 | 53.11 | 50.86 | 51.51 | 20,984 | +0.01(+0.02%) |
Oct 05, 2021 | 51.60 | 52.88 | 51.50 | 51.50 | 10,475 | +0.49(+0.96%) |
Oct 04, 2021 | 51.00 | 51.25 | 50.31 | 51.01 | 7,073 | -0.29(-0.57%) |
Oct 01, 2021 | 51.03 | 51.88 | 50.44 | 51.30 | 10,923 | +1.29(+2.58%) |
Sep 30, 2021 | 51.12 | 52.30 | 49.95 | 50.01 | 12,324 | -1.37(-2.67%) |
Sep 29, 2021 | 52.52 | 52.52 | 51.38 | 51.38 | 3,547 | -0.11(-0.21%) |
Sep 28, 2021 | 51.48 | 52.71 | 51.48 | 51.49 | 7,151 | -0.71(-1.36%) |
Sep 27, 2021 | 52.37 | 53.12 | 51.62 | 52.20 | 9,892 | +1.24(+2.43%) |
Sep 24, 2021 | 50.56 | 52.04 | 50.56 | 50.96 | 1,294 | -0.44(-0.86%) |
Sep 23, 2021 | 50.92 | 51.65 | 50.74 | 51.40 | 3,902 | +1.30(+2.59%) |
Sep 22, 2021 | 50.20 | 50.99 | 49.71 | 50.10 | 14,525 | +0.00(+0.00%) |
Sep 21, 2021 | 49.99 | 50.50 | 49.98 | 50.10 | 9,577 | +0.10(+0.20%) |
Sep 20, 2021 | 52.43 | 52.43 | 49.70 | 50.00 | 9,111 | -2.93(-5.54%) |
Sep 17, 2021 | 50.92 | 54.36 | 50.00 | 52.93 | 38,374 | +2.18(+4.30%) |
Sep 16, 2021 | 50.49 | 51.47 | 50.17 | 50.75 | 11,813 | +0.02(+0.04%) |
Sep 15, 2021 | 50.00 | 51.49 | 49.53 | 50.73 | 9,649 | +1.12(+2.26%) |
Sep 14, 2021 | 50.73 | 50.73 | 49.69 | 49.61 | 17,063 | -0.43(-0.86%) |
Sep 13, 2021 | 50.55 | 51.74 | 50.00 | 50.04 | 7,238 | -0.45(-0.89%) |
Sep 10, 2021 | 52.97 | 52.97 | 50.38 | 50.49 | 8,067 | -1.63(-3.13%) |
Sep 09, 2021 | 52.35 | 52.81 | 51.96 | 52.12 | 23,727 | -0.37(-0.70%) |
Sep 08, 2021 | 53.17 | 53.27 | 51.76 | 52.49 | 12,650 | -0.16(-0.30%) |
Sep 07, 2021 | 52.92 | 52.92 | 52.36 | 52.65 | 5,663 | +0.15(+0.29%) |
Sep 03, 2021 | 52.50 | 52.50 | 52.00 | 52.50 | 5,612 | -0.34(-0.64%) |
Sep 02, 2021 | 52.53 | 52.87 | 52.48 | 52.84 | 5,175 | +0.22(+0.42%) |
Sep 01, 2021 | 53.17 | 53.20 | 52.61 | 52.62 | 2,797 | -0.13(-0.25%) |
Aug 31, 2021 | 53.47 | 53.75 | 52.75 | 52.75 | 3,836 | +0.14(+0.27%) |
Aug 30, 2021 | 53.00 | 53.64 | 52.61 | 52.61 | 4,393 | -0.53(-1.00%) |
Aug 27, 2021 | 52.82 | 54.33 | 52.82 | 53.14 | 9,464 | +0.12(+0.23%) |
Aug 26, 2021 | 52.50 | 53.48 | 52.30 | 53.02 | 13,217 | +0.52(+0.99%) |
Aug 25, 2021 | 54.25 | 54.25 | 52.50 | 52.50 | 8,342 | -1.28(-2.38%) |
Aug 24, 2021 | 53.90 | 54.26 | 53.15 | 53.78 | 5,390 | +0.47(+0.88%) |
Aug 23, 2021 | 53.26 | 53.93 | 53.20 | 53.31 | 2,265 | +0.46(+0.87%) |
Aug 20, 2021 | 52.45 | 53.72 | 52.45 | 52.85 | 6,559 | -0.05(-0.09%) |
Aug 19, 2021 | 52.30 | 53.06 | 51.96 | 52.90 | 10,257 | +0.40(+0.76%) |
Aug 18, 2021 | 52.91 | 54.47 | 52.16 | 52.50 | 12,142 | +0.00(+0.00%) |
Aug 17, 2021 | 52.50 | 52.91 | 51.98 | 52.50 | 8,366 | +0.00(+0.00%) |
Aug 16, 2021 | 52.44 | 53.00 | 51.26 | 52.50 | 4,556 | -0.50(-0.94%) |
Aug 13, 2021 | 52.10 | 53.00 | 52.10 | 53.00 | 10,184 | +0.50(+0.95%) |
Aug 12, 2021 | 52.52 | 52.63 | 51.98 | 52.50 | 11,263 | -0.26(-0.49%) |
Aug 11, 2021 | 52.51 | 53.00 | 52.50 | 52.76 | 8,911 | -0.23(-0.43%) |
Aug 10, 2021 | 52.99 | 53.87 | 52.82 | 52.99 | 5,388 | +0.48(+0.91%) |
Aug 09, 2021 | 52.50 | 53.00 | 52.19 | 52.51 | 23,522 | -0.29(-0.55%) |
Aug 06, 2021 | 52.86 | 53.00 | 51.79 | 52.80 | 4,354 | -0.15(-0.28%) |
Aug 05, 2021 | 52.50 | 53.00 | 52.27 | 52.95 | 5,713 | +0.45(+0.86%) |
Aug 04, 2021 | 52.50 | 52.70 | 52.07 | 52.50 | 6,901 | +0.00(+0.00%) |
Aug 03, 2021 | 52.50 | 52.54 | 52.13 | 52.50 | 5,519 | -0.01(-0.02%) |
Aug 02, 2021 | 52.60 | 52.65 | 51.91 | 52.51 | 20,663 | +0.02(+0.04%) |
Jul 30, 2021 | 56.15 | 56.15 | 52.19 | 52.49 | 5,577 | -1.21(-2.25%) |
Jul 29, 2021 | 54.88 | 54.88 | 52.60 | 53.70 | 5,117 | +0.46(+0.86%) |
Jul 28, 2021 | 52.66 | 53.90 | 52.54 | 53.24 | 8,367 | +0.36(+0.68%) |
Jul 27, 2021 | 52.50 | 52.88 | 52.22 | 52.88 | 5,648 | -0.10(-0.19%) |
Jul 26, 2021 | 53.35 | 53.95 | 52.62 | 52.98 | 3,521 | -0.19(-0.36%) |
Jul 23, 2021 | 53.50 | 54.44 | 53.17 | 53.17 | 1,918 | -0.43(-0.80%) |
Jul 22, 2021 | 53.50 | 54.36 | 52.29 | 53.60 | 6,697 | -0.02(-0.04%) |
Jul 21, 2021 | 53.89 | 54.50 | 52.69 | 53.62 | 9,928 | +0.51(+0.96%) |
Jul 20, 2021 | 53.49 | 55.60 | 52.73 | 53.11 | 21,910 | +0.26(+0.49%) |
Jul 19, 2021 | 52.50 | 53.38 | 52.02 | 52.85 | 8,796 | +0.60(+1.15%) |
Jul 16, 2021 | 53.18 | 53.18 | 52.19 | 52.25 | 5,916 | -0.03(-0.06%) |
Jul 15, 2021 | 52.90 | 54.12 | 52.28 | 52.28 | 2,922 | +0.00(+0.00%) |
Jul 14, 2021 | 52.06 | 52.48 | 51.14 | 52.28 | 4,132 | +0.03(+0.06%) |
Jul 13, 2021 | 52.48 | 53.38 | 52.25 | 52.25 | 5,403 | -0.32(-0.61%) |
Jul 12, 2021 | 52.97 | 53.24 | 52.10 | 52.57 | 2,747 | -0.79(-1.48%) |
Jul 09, 2021 | 53.86 | 53.86 | 53.35 | 53.36 | 1,613 | +0.70(+1.33%) |
Jul 08, 2021 | 53.06 | 53.06 | 51.61 | 52.66 | 4,189 | -0.23(-0.43%) |
Jul 07, 2021 | 52.50 | 52.89 | 52.50 | 52.89 | 2,969 | +0.24(+0.46%) |
Jul 06, 2021 | 53.92 | 55.19 | 52.65 | 52.65 | 2,481 | -0.12(-0.23%) |
Jul 02, 2021 | 54.21 | 54.21 | 52.77 | 52.77 | 2,359 | -0.73(-1.36%) |
Jul 01, 2021 | 54.00 | 54.75 | 52.94 | 53.50 | 6,170 | -0.01(-0.02%) |
Jun 30, 2021 | 53.15 | 55.00 | 53.15 | 53.51 | 8,304 | -0.46(-0.85%) |
Jun 29, 2021 | 53.50 | 54.21 | 50.89 | 53.97 | 41,692 | +0.57(+1.07%) |
Jun 28, 2021 | 53.55 | 54.01 | 52.78 | 53.40 | 26,247 | +0.71(+1.35%) |
Jun 25, 2021 | 56.93 | 57.44 | 49.58 | 52.69 | 107,955 | -3.51(-6.25%) |
Jun 24, 2021 | 56.20 | 56.20 | 56.20 | 56.20 | 2,001 | +0.30(+0.54%) |
Jun 23, 2021 | 56.23 | 56.23 | 55.00 | 55.90 | 9,966 | +0.10(+0.18%) |
Jun 22, 2021 | 55.58 | 56.05 | 54.56 | 55.80 | 8,692 | -0.20(-0.36%) |
Jun 21, 2021 | 53.12 | 56.93 | 53.12 | 56.00 | 7,804 | +1.11(+2.02%) |
Jun 18, 2021 | 55.63 | 55.90 | 54.04 | 54.89 | 17,939 | -1.62(-2.87%) |
Jun 17, 2021 | 58.13 | 58.15 | 56.02 | 56.51 | 13,001 | -1.48(-2.55%) |
Jun 16, 2021 | 57.00 | 57.99 | 57.00 | 57.99 | 4,560 | +0.89(+1.56%) |
Jun 15, 2021 | 57.40 | 58.02 | 56.26 | 57.10 | 8,826 | +0.07(+0.12%) |
Jun 14, 2021 | 59.06 | 59.10 | 56.92 | 57.03 | 9,279 | -2.57(-4.31%) |
Jun 11, 2021 | 59.27 | 60.52 | 59.25 | 59.60 | 3,176 | +0.05(+0.08%) |
Jun 10, 2021 | 59.29 | 59.71 | 58.47 | 59.55 | 10,067 | +0.61(+1.03%) |
Jun 09, 2021 | 58.94 | 58.94 | 58.94 | 58.94 | 1,475 | -0.37(-0.62%) |
Jun 08, 2021 | 58.51 | 59.73 | 58.19 | 59.31 | 5,485 | +0.61(+1.04%) |
Jun 07, 2021 | 58.66 | 59.14 | 58.66 | 58.70 | 2,633 | +0.19(+0.32%) |
Jun 04, 2021 | 59.05 | 59.73 | 58.20 | 58.51 | 7,062 | -0.28(-0.48%) |
Jun 03, 2021 | 60.59 | 60.59 | 58.60 | 58.79 | 5,719 | -1.81(-2.99%) |
Jun 02, 2021 | 61.70 | 61.70 | 60.24 | 60.60 | 8,941 | -0.72(-1.17%) |