Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.99 | 48.51 | 47.64 | 48.21 | 189,260 | -0.15(-0.32%) |
May 27, 2022 | 47.70 | 48.36 | 47.70 | 48.36 | 141,619 | +0.87(+1.83%) |
May 26, 2022 | 46.81 | 47.65 | 46.81 | 47.49 | 148,342 | +1.11(+2.39%) |
May 25, 2022 | 45.87 | 46.67 | 45.85 | 46.38 | 118,435 | +0.44(+0.96%) |
May 24, 2022 | 45.81 | 46.06 | 45.00 | 45.94 | 444,730 | -0.12(-0.27%) |
May 23, 2022 | 45.38 | 46.38 | 45.33 | 46.06 | 221,170 | +1.32(+2.95%) |
May 20, 2022 | 45.15 | 45.36 | 43.80 | 44.74 | 202,620 | -0.07(-0.15%) |
May 19, 2022 | 44.55 | 45.12 | 44.46 | 44.81 | 245,531 | -0.30(-0.66%) |
May 18, 2022 | 45.92 | 46.00 | 44.92 | 45.11 | 138,715 | -1.23(-2.64%) |
May 17, 2022 | 45.88 | 46.43 | 45.74 | 46.33 | 493,060 | +1.26(+2.80%) |
May 16, 2022 | 45.29 | 45.43 | 44.70 | 45.07 | 362,201 | -0.34(-0.76%) |
May 13, 2022 | 45.15 | 45.81 | 45.10 | 45.41 | 153,078 | +0.74(+1.65%) |
May 12, 2022 | 44.57 | 45.05 | 43.82 | 44.67 | 287,525 | -0.21(-0.47%) |
May 11, 2022 | 45.42 | 46.25 | 44.86 | 44.89 | 157,344 | -0.55(-1.20%) |
May 10, 2022 | 46.20 | 46.47 | 44.80 | 45.43 | 240,847 | -0.37(-0.81%) |
May 09, 2022 | 46.29 | 46.58 | 45.58 | 45.80 | 333,759 | -1.16(-2.47%) |
May 06, 2022 | 47.15 | 47.15 | 46.36 | 46.96 | 146,310 | -0.38(-0.81%) |
May 05, 2022 | 48.29 | 48.29 | 46.79 | 47.35 | 134,395 | -1.38(-2.83%) |
May 04, 2022 | 47.55 | 48.84 | 47.19 | 48.72 | 117,574 | +1.38(+2.91%) |
May 03, 2022 | 46.89 | 47.71 | 46.87 | 47.35 | 134,619 | +0.64(+1.37%) |
May 02, 2022 | 46.68 | 46.97 | 45.78 | 46.70 | 288,661 | +0.19(+0.41%) |
Apr 29, 2022 | 48.03 | 48.15 | 46.46 | 46.51 | 121,331 | -1.67(-3.46%) |
Apr 28, 2022 | 47.97 | 48.35 | 47.26 | 48.18 | 120,503 | +0.67(+1.41%) |
Apr 27, 2022 | 47.60 | 47.99 | 47.37 | 47.51 | 226,509 | -0.09(-0.18%) |
Apr 26, 2022 | 48.28 | 48.78 | 47.57 | 47.59 | 236,729 | -1.30(-2.66%) |
Apr 25, 2022 | 48.42 | 48.95 | 47.69 | 48.90 | 189,470 | +0.09(+0.18%) |
Apr 22, 2022 | 50.15 | 50.15 | 48.74 | 48.81 | 128,245 | -1.43(-2.84%) |
Apr 21, 2022 | 51.53 | 51.72 | 50.14 | 50.24 | 74,538 | -0.85(-1.67%) |
Apr 20, 2022 | 51.05 | 51.46 | 50.97 | 51.09 | 98,113 | +0.36(+0.72%) |
Apr 19, 2022 | 50.15 | 50.80 | 50.15 | 50.72 | 121,974 | +0.78(+1.55%) |
Apr 18, 2022 | 49.53 | 50.14 | 49.45 | 49.95 | 253,259 | +0.26(+0.52%) |
Apr 14, 2022 | 50.10 | 50.47 | 49.68 | 49.69 | 119,269 | -0.55(-1.09%) |
Apr 13, 2022 | 49.72 | 50.26 | 49.65 | 50.24 | 475,754 | +0.16(+0.32%) |
Apr 12, 2022 | 50.71 | 51.07 | 49.88 | 50.07 | 370,995 | -0.51(-1.00%) |
Apr 11, 2022 | 50.72 | 51.22 | 50.52 | 50.58 | 366,019 | -0.23(-0.45%) |
Apr 08, 2022 | 50.52 | 51.09 | 50.52 | 50.81 | 112,133 | +0.37(+0.74%) |
Apr 07, 2022 | 50.59 | 50.69 | 49.80 | 50.44 | 169,169 | -0.20(-0.40%) |
Apr 06, 2022 | 50.73 | 50.83 | 50.44 | 50.64 | 212,747 | -0.47(-0.92%) |
Apr 05, 2022 | 51.46 | 51.78 | 50.97 | 51.11 | 98,345 | -0.41(-0.80%) |
Apr 04, 2022 | 51.67 | 51.86 | 51.21 | 51.52 | 160,565 | -0.21(-0.41%) |
Apr 01, 2022 | 52.27 | 52.29 | 51.41 | 51.73 | 207,037 | -0.11(-0.20%) |
Mar 31, 2022 | 52.80 | 53.09 | 51.82 | 51.83 | 157,398 | -1.06(-2.01%) |
Mar 30, 2022 | 53.41 | 53.42 | 52.65 | 52.90 | 164,468 | -0.61(-1.15%) |
Mar 29, 2022 | 53.65 | 53.94 | 53.13 | 53.51 | 407,713 | +0.45(+0.85%) |
Mar 28, 2022 | 53.19 | 53.19 | 52.49 | 53.06 | 201,359 | -0.18(-0.34%) |
Mar 25, 2022 | 52.80 | 53.32 | 52.77 | 53.24 | 93,176 | +0.59(+1.13%) |
Mar 24, 2022 | 52.51 | 52.66 | 52.24 | 52.65 | 102,335 | +0.44(+0.84%) |
Mar 23, 2022 | 52.97 | 53.01 | 52.21 | 52.21 | 132,331 | -1.04(-1.96%) |
Mar 22, 2022 | 52.86 | 53.56 | 52.86 | 53.25 | 292,862 | +0.86(+1.64%) |
Mar 21, 2022 | 52.68 | 52.96 | 52.09 | 52.39 | 155,734 | -0.15(-0.29%) |
Mar 18, 2022 | 52.10 | 52.61 | 51.80 | 52.54 | 114,107 | +0.26(+0.50%) |
Mar 17, 2022 | 51.44 | 52.30 | 51.20 | 52.28 | 199,642 | +0.51(+0.99%) |
Mar 16, 2022 | 50.94 | 51.88 | 50.82 | 51.77 | 245,638 | +1.48(+2.94%) |
Mar 15, 2022 | 50.02 | 50.39 | 49.80 | 50.29 | 208,732 | +0.64(+1.29%) |
Mar 14, 2022 | 49.75 | 50.49 | 49.45 | 49.65 | 277,230 | +0.41(+0.83%) |
Mar 11, 2022 | 50.02 | 50.24 | 49.19 | 49.24 | 234,849 | -0.30(-0.62%) |
Mar 10, 2022 | 49.20 | 48.98 | 49.55 | 144,181 | -0.32(-0.65%) | |
Mar 09, 2022 | 49.51 | 50.32 | 49.47 | 49.87 | 201,388 | +1.73(+3.60%) |
Mar 08, 2022 | 48.54 | 49.43 | 47.86 | 48.14 | 391,012 | -0.14(-0.30%) |
Mar 07, 2022 | 49.87 | 49.88 | 48.28 | 48.28 | 388,751 | -2.02(-4.01%) |
Mar 04, 2022 | 50.62 | 50.62 | 49.76 | 50.30 | 175,139 | -1.11(-2.17%) |
Mar 03, 2022 | 52.00 | 52.05 | 50.99 | 51.42 | 172,381 | -0.22(-0.42%) |
Mar 02, 2022 | 50.75 | 51.93 | 50.64 | 51.63 | 203,745 | +1.31(+2.61%) |
Mar 01, 2022 | 51.90 | 51.90 | 49.95 | 50.32 | 724,748 | -1.98(-3.79%) |
Feb 28, 2022 | 51.73 | 52.55 | 51.69 | 52.30 | 173,066 | -0.59(-1.12%) |
Feb 25, 2022 | 51.55 | 53.00 | 52.05 | 52.89 | 176,866 | +1.69(+3.29%) |
Feb 24, 2022 | 49.96 | 51.37 | 49.72 | 51.21 | 476,093 | -0.55(-1.07%) |
Feb 23, 2022 | 53.14 | 53.22 | 51.62 | 51.76 | 641,354 | -0.91(-1.74%) |
Feb 22, 2022 | 52.74 | 53.22 | 52.24 | 52.67 | 342,493 | -0.36(-0.68%) |
Feb 18, 2022 | 53.03 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 54.02 | 54.02 | 52.91 | 53.04 | 176,765 | -1.43(-2.62%) |
Feb 16, 2022 | 54.22 | 54.65 | 54.10 | 54.47 | 123,766 | +0.07(+0.12%) |
Feb 15, 2022 | 54.22 | 54.59 | 54.06 | 54.41 | 141,795 | +0.85(+1.58%) |
Feb 14, 2022 | 54.13 | 54.33 | 53.09 | 53.56 | 314,045 | -0.57(-1.06%) |
Feb 11, 2022 | 54.83 | 55.41 | 53.80 | 54.13 | 237,625 | -0.81(-1.47%) |
Feb 10, 2022 | 55.24 | 55.95 | 54.74 | 54.94 | 399,265 | -0.49(-0.88%) |
Feb 09, 2022 | 55.47 | 55.80 | 55.32 | 55.43 | 336,512 | +0.30(+0.54%) |
Feb 08, 2022 | 54.69 | 55.23 | 54.67 | 55.13 | 418,305 | +0.78(+1.44%) |
Feb 07, 2022 | 54.38 | 54.72 | 54.07 | 54.35 | 174,685 | +0.12(+0.23%) |
Feb 04, 2022 | 53.50 | 54.64 | 53.46 | 54.23 | 147,599 | +0.86(+1.61%) |
Feb 03, 2022 | 53.87 | 53.25 | 53.37 | 151,591 | -0.58(-1.08%) | |
Feb 02, 2022 | 53.73 | 54.02 | 53.30 | 53.95 | 128,122 | +0.22(+0.41%) |
Feb 01, 2022 | 53.08 | 53.77 | 52.83 | 53.73 | 772,840 | +0.72(+1.37%) |
Jan 31, 2022 | 52.13 | 53.01 | 53.01 | 218,341 | +0.70(+1.35%) | |
Jan 28, 2022 | 51.60 | 52.33 | 50.88 | 52.30 | 401,495 | +0.62(+1.20%) |
Jan 27, 2022 | 52.66 | 53.26 | 51.33 | 51.68 | 238,989 | -0.42(-0.80%) |
Jan 26, 2022 | 52.72 | 53.13 | 51.59 | 52.10 | 255,884 | -0.05(-0.09%) |
Jan 25, 2022 | 51.45 | 52.45 | 50.55 | 52.15 | 358,771 | +0.17(+0.33%) |
Jan 24, 2022 | 50.85 | 52.05 | 49.90 | 51.98 | 743,010 | +0.18(+0.35%) |
Jan 21, 2022 | 52.47 | 52.82 | 51.59 | 51.80 | 345,213 | -1.03(-1.95%) |
Jan 20, 2022 | 53.35 | 54.11 | 52.75 | 52.82 | 344,945 | -0.42(-0.79%) |
Jan 19, 2022 | 54.66 | 54.66 | 53.22 | 53.24 | 420,573 | -0.94(-1.74%) |
Jan 18, 2022 | 55.03 | 55.03 | 53.96 | 54.19 | 397,495 | -1.27(-2.28%) |
Jan 14, 2022 | 55.45 | 0 | -0.44(-0.78%) | |||
Jan 13, 2022 | 56.20 | 56.57 | 55.76 | 55.89 | 511,038 | -0.28(-0.49%) |
Jan 12, 2022 | 56.31 | 56.50 | 55.87 | 56.17 | 365,040 | +0.07(+0.12%) |
Jan 11, 2022 | 55.86 | 56.15 | 55.34 | 56.10 | 1,054,873 | +0.51(+0.93%) |
Jan 10, 2022 | 56.06 | 56.14 | 55.00 | 55.59 | 381,990 | -0.21(-0.38%) |
Jan 07, 2022 | 55.41 | 55.89 | 55.15 | 55.80 | 317,311 | +0.59(+1.07%) |
Jan 06, 2022 | 54.92 | 55.26 | 54.44 | 55.21 | 366,851 | +0.82(+1.51%) |
Jan 05, 2022 | 55.32 | 55.49 | 54.32 | 54.39 | 919,630 | -0.72(-1.31%) |
Jan 04, 2022 | 54.45 | 55.34 | 54.45 | 55.11 | 282,304 | +1.25(+2.32%) |
Jan 03, 2022 | 53.65 | 54.11 | 53.65 | 53.86 | 284,031 | +0.60(+1.13%) |
Dec 31, 2021 | 53.31 | 53.52 | 53.18 | 53.26 | 105,874 | -0.10(-0.18%) |
Dec 30, 2021 | 53.58 | 53.86 | 53.33 | 53.36 | 201,900 | -0.11(-0.21%) |
Dec 29, 2021 | 53.71 | 53.80 | 53.42 | 53.47 | 115,100 | -0.06(-0.11%) |
Dec 28, 2021 | 53.54 | 53.93 | 53.51 | 53.53 | 179,340 | -0.03(-0.05%) |
Dec 27, 2021 | 53.25 | 53.58 | 52.92 | 53.56 | 114,853 | +0.50(+0.95%) |
Dec 23, 2021 | 52.98 | 53.38 | 52.87 | 53.05 | 114,026 | +0.39(+0.74%) |
Dec 22, 2021 | 52.28 | 52.67 | 52.22 | 52.66 | 131,747 | +0.38(+0.73%) |
Dec 21, 2021 | 51.72 | 52.47 | 51.72 | 52.28 | 830,934 | +1.10(+2.16%) |
Dec 20, 2021 | 51.37 | 51.48 | 50.55 | 51.18 | 422,890 | -1.04(-1.99%) |
Dec 17, 2021 | 53.02 | 53.02 | 51.84 | 52.22 | 350,257 | -1.05(-1.97%) |
Dec 16, 2021 | 53.48 | 53.75 | 53.05 | 53.26 | 367,520 | +0.42(+0.79%) |
Dec 15, 2021 | 52.83 | 52.95 | 52.18 | 52.85 | 144,244 | +0.26(+0.49%) |
Dec 14, 2021 | 52.16 | 53.06 | 52.14 | 52.59 | 157,321 | +0.20(+0.38%) |
Dec 13, 2021 | 52.88 | 52.92 | 52.28 | 52.39 | 133,603 | -0.68(-1.28%) |
Dec 10, 2021 | 53.31 | 53.38 | 52.75 | 53.07 | 116,739 | +0.03(+0.05%) |
Dec 09, 2021 | 53.03 | 53.33 | 52.86 | 53.05 | 135,681 | -0.27(-0.50%) |
Dec 08, 2021 | 53.66 | 53.66 | 53.14 | 53.31 | 127,476 | -0.16(-0.30%) |
Dec 07, 2021 | 53.16 | 53.73 | 53.05 | 53.47 | 148,220 | +0.87(+1.66%) |
Dec 06, 2021 | 52.48 | 53.09 | 52.23 | 52.60 | 229,608 | +0.75(+1.44%) |
Dec 03, 2021 | 52.87 | 53.03 | 51.45 | 51.85 | 199,187 | -0.85(-1.62%) |
Dec 02, 2021 | 51.59 | 53.00 | 51.49 | 52.70 | 165,475 | +1.47(+2.87%) |
Dec 01, 2021 | 52.68 | 53.10 | 51.23 | 51.24 | 762,629 | -0.61(-1.17%) |
Nov 30, 2021 | 52.48 | 52.68 | 51.78 | 51.84 | 330,903 | -1.31(-2.46%) |
Nov 29, 2021 | 53.66 | 53.74 | 52.73 | 53.15 | 169,492 | +0.11(+0.21%) |
Nov 26, 2021 | 53.19 | 53.26 | 52.37 | 53.04 | 235,276 | -1.83(-3.33%) |
Nov 24, 2021 | 54.79 | 54.98 | 54.66 | 54.87 | 111,489 | -0.09(-0.17%) |
Nov 23, 2021 | 54.47 | 54.98 | 54.37 | 54.96 | 200,984 | +0.81(+1.49%) |
Nov 22, 2021 | 54.08 | 54.70 | 53.87 | 54.16 | 193,600 | +0.64(+1.19%) |
Nov 19, 2021 | 53.60 | 53.83 | 53.15 | 53.52 | 231,326 | -0.56(-1.03%) |
Nov 18, 2021 | 54.35 | 54.23 | 54.08 | 54.08 | 192,436 | -0.23(-0.42%) |
Nov 17, 2021 | 54.86 | 54.86 | 54.17 | 54.31 | 166,787 | -0.61(-1.10%) |
Nov 16, 2021 | 55.06 | 55.23 | 54.76 | 54.91 | 102,632 | -0.03(-0.05%) |
Nov 15, 2021 | 55.12 | 55.25 | 54.88 | 54.94 | 103,293 | +0.00(+0.00%) |
Nov 12, 2021 | 54.97 | 54.99 | 54.54 | 54.94 | 261,308 | +0.04(+0.07%) |
Nov 11, 2021 | 54.75 | 55.03 | 54.58 | 54.90 | 83,946 | +0.21(+0.38%) |
Nov 10, 2021 | 54.78 | 54.70 | 121,297 | -0.13(-0.24%) | ||
Nov 09, 2021 | 54.85 | 54.97 | 54.52 | 54.83 | 225,179 | -0.27(-0.48%) |
Nov 08, 2021 | 55.15 | 55.48 | 54.96 | 55.09 | 230,939 | +0.24(+0.43%) |
Nov 05, 2021 | 55.07 | 55.42 | 54.67 | 54.86 | 190,557 | +0.10(+0.19%) |
Nov 04, 2021 | 55.42 | 55.42 | 54.35 | 54.75 | 300,896 | -0.67(-1.21%) |
Nov 03, 2021 | 54.89 | 55.62 | 54.89 | 55.43 | 164,925 | +0.38(+0.69%) |
Nov 02, 2021 | 54.96 | 55.20 | 54.83 | 55.05 | 172,510 | +0.07(+0.12%) |
Nov 01, 2021 | 55.13 | 54.70 | 54.70 | 54.98 | 276,479 | +0.27(+0.50%) |
Oct 29, 2021 | 54.88 | 55.02 | 54.57 | 54.70 | 199,842 | -0.15(-0.28%) |
Oct 28, 2021 | 54.38 | 54.88 | 54.38 | 54.86 | 140,001 | +0.68(+1.26%) |
Oct 27, 2021 | 55.06 | 55.24 | 54.14 | 54.17 | 1,055,091 | -1.05(-1.91%) |
Oct 26, 2021 | 55.44 | 55.23 | 194,706 | +0.01(+0.02%) | ||
Oct 25, 2021 | 55.44 | 55.44 | 55.07 | 55.22 | 255,079 | +0.00(+0.00%) |
Oct 22, 2021 | 54.69 | 55.31 | 54.54 | 55.22 | 375,825 | +0.68(+1.25%) |
Oct 21, 2021 | 54.69 | 54.83 | 54.25 | 54.53 | 172,549 | -0.15(-0.28%) |
Oct 20, 2021 | 54.15 | 54.69 | 53.99 | 54.69 | 197,443 | +0.55(+1.02%) |
Oct 19, 2021 | 53.93 | 54.16 | 53.75 | 54.14 | 315,093 | +0.51(+0.95%) |
Oct 18, 2021 | 53.55 | 53.92 | 53.43 | 53.62 | 466,367 | -0.03(-0.05%) |
Oct 15, 2021 | 53.58 | 53.94 | 53.39 | 53.65 | 279,652 | +0.70(+1.32%) |
Oct 14, 2021 | 52.69 | 52.99 | 52.26 | 52.95 | 132,377 | +0.84(+1.62%) |
Oct 13, 2021 | 52.33 | 52.33 | 51.34 | 52.11 | 172,858 | -0.24(-0.45%) |
Oct 12, 2021 | 52.39 | 52.61 | 52.18 | 52.34 | 257,924 | -0.09(-0.16%) |
Oct 11, 2021 | 53.07 | 53.41 | 52.40 | 52.43 | 155,939 | -0.46(-0.88%) |
Oct 08, 2021 | 52.62 | 53.09 | 52.61 | 52.89 | 111,951 | +0.23(+0.43%) |
Oct 07, 2021 | 52.73 | 53.13 | 52.61 | 52.67 | 127,518 | +0.41(+0.78%) |
Oct 06, 2021 | 51.76 | 52.31 | 51.37 | 52.26 | 121,698 | +0.08(+0.15%) |
Oct 05, 2021 | 51.65 | 52.45 | 51.49 | 52.18 | 167,370 | +0.82(+1.61%) |
Oct 04, 2021 | 51.61 | 52.28 | 51.21 | 51.36 | 234,734 | -0.29(-0.57%) |
Oct 01, 2021 | 50.98 | 52.04 | 50.80 | 51.65 | 209,604 | +0.76(+1.49%) |
Sep 30, 2021 | 51.87 | 51.90 | 50.88 | 50.89 | 426,058 | -0.73(-1.41%) |
Sep 29, 2021 | 51.66 | 51.84 | 51.39 | 51.62 | 122,225 | +0.04(+0.07%) |
Sep 28, 2021 | 52.45 | 52.59 | 51.49 | 51.59 | 147,300 | -0.79(-1.50%) |
Sep 27, 2021 | 51.98 | 52.55 | 51.98 | 52.37 | 180,921 | +0.70(+1.36%) |
Sep 24, 2021 | 51.29 | 51.79 | 51.29 | 51.67 | 125,534 | +0.28(+0.55%) |
Sep 23, 2021 | 50.68 | 51.62 | 50.62 | 51.39 | 111,279 | +1.24(+2.48%) |
Sep 22, 2021 | 49.97 | 50.52 | 49.92 | 50.15 | 133,757 | +0.70(+1.42%) |
Sep 21, 2021 | 49.74 | 49.97 | 49.27 | 49.44 | 141,203 | -0.04(-0.08%) |
Sep 20, 2021 | 49.54 | 49.64 | 48.72 | 49.48 | 286,136 | -1.19(-2.36%) |
Sep 17, 2021 | 50.96 | 51.06 | 50.52 | 50.68 | 91,084 | -0.21(-0.41%) |
Sep 16, 2021 | 51.20 | 51.39 | 50.68 | 50.88 | 107,397 | -0.09(-0.19%) |
Sep 15, 2021 | 50.44 | 51.11 | 50.44 | 50.98 | 82,828 | +0.54(+1.07%) |
Sep 14, 2021 | 51.33 | 51.41 | 50.32 | 50.44 | 305,998 | -0.72(-1.40%) |
Sep 13, 2021 | 50.94 | 51.18 | 50.81 | 51.16 | 143,599 | +0.52(+1.02%) |
Sep 10, 2021 | 51.34 | 51.34 | 50.60 | 50.64 | 133,178 | -0.34(-0.67%) |
Sep 09, 2021 | 50.73 | 51.45 | 50.73 | 50.98 | 203,281 | +0.08(+0.15%) |
Sep 08, 2021 | 50.91 | 51.14 | 50.64 | 50.90 | 128,359 | -0.13(-0.26%) |
Sep 07, 2021 | 51.46 | 51.53 | 51.03 | 51.03 | 102,638 | -0.38(-0.73%) |
Sep 03, 2021 | 51.65 | 51.65 | 51.25 | 51.41 | 84,606 | -0.22(-0.42%) |
Sep 02, 2021 | 51.66 | 51.84 | 51.49 | 51.63 | 217,928 | +0.10(+0.20%) |
Sep 01, 2021 | 51.79 | 51.80 | 51.28 | 51.52 | 104,373 | -0.25(-0.47%) |
Aug 31, 2021 | 51.73 | 52.08 | 51.53 | 51.77 | 127,343 | +0.04(+0.07%) |
Aug 30, 2021 | 52.51 | 52.59 | 51.73 | 51.73 | 135,620 | -0.75(-1.42%) |
Aug 27, 2021 | 51.79 | 52.49 | 51.79 | 52.48 | 124,047 | +0.80(+1.55%) |
Aug 26, 2021 | 52.20 | 52.27 | 51.68 | 51.68 | 158,947 | -0.38(-0.73%) |
Aug 25, 2021 | 51.59 | 52.33 | 51.51 | 52.05 | 190,425 | +0.58(+1.14%) |
Aug 24, 2021 | 51.22 | 51.54 | 51.22 | 51.47 | 258,744 | +0.35(+0.68%) |
Aug 23, 2021 | 50.97 | 51.29 | 50.97 | 51.12 | 97,516 | +0.43(+0.86%) |
Aug 20, 2021 | 50.28 | 50.74 | 50.20 | 50.68 | 111,297 | +0.40(+0.79%) |
Aug 19, 2021 | 50.13 | 50.62 | 49.94 | 50.29 | 125,952 | -0.42(-0.84%) |
Aug 18, 2021 | 51.03 | 51.45 | 50.65 | 50.71 | 108,489 | -0.52(-1.01%) |
Aug 17, 2021 | 51.35 | 51.65 | 50.80 | 51.23 | 104,297 | -0.48(-0.93%) |
Aug 16, 2021 | 51.50 | 51.71 | 51.11 | 51.71 | 117,391 | -0.11(-0.22%) |
Aug 13, 2021 | 52.24 | 52.31 | 51.74 | 51.83 | 117,622 | -0.34(-0.65%) |
Aug 12, 2021 | 52.15 | 52.26 | 51.84 | 52.17 | 145,188 | +0.03(+0.05%) |
Aug 11, 2021 | 51.65 | 52.14 | 51.48 | 52.14 | 171,194 | +0.63(+1.23%) |
Aug 10, 2021 | 51.09 | 51.69 | 50.97 | 51.51 | 292,350 | +0.45(+0.89%) |
Aug 09, 2021 | 50.92 | 51.29 | 50.67 | 51.05 | 145,143 | +0.10(+0.20%) |
Aug 06, 2021 | 50.42 | 51.06 | 50.42 | 50.95 | 150,505 | +0.99(+1.98%) |
Aug 05, 2021 | 49.52 | 50.00 | 49.52 | 49.96 | 104,003 | +0.62(+1.26%) |
Aug 04, 2021 | 49.24 | 49.80 | 49.10 | 49.34 | 527,428 | -0.29(-0.59%) |
Aug 03, 2021 | 49.32 | 49.73 | 48.62 | 49.63 | 181,198 | +0.49(+1.00%) |
Aug 02, 2021 | 49.47 | 50.10 | 49.11 | 49.14 | 183,281 | -0.09(-0.19%) |
Jul 30, 2021 | 49.44 | 49.83 | 49.09 | 49.23 | 152,951 | -0.31(-0.63%) |
Jul 29, 2021 | 49.33 | 49.80 | 49.17 | 49.54 | 86,359 | +0.53(+1.08%) |
Jul 28, 2021 | 49.13 | 49.31 | 48.63 | 49.02 | 324,086 | +0.02(+0.04%) |
Jul 27, 2021 | 48.68 | 49.20 | 48.43 | 49.00 | 66,646 | -0.03(-0.06%) |
Jul 26, 2021 | 48.65 | 49.08 | 48.58 | 49.02 | 180,982 | +0.26(+0.54%) |
Jul 23, 2021 | 49.00 | 49.22 | 48.65 | 48.76 | 150,806 | +0.09(+0.19%) |
Jul 22, 2021 | 49.09 | 49.09 | 48.45 | 48.67 | 107,212 | -0.51(-1.04%) |
Jul 21, 2021 | 48.69 | 49.40 | 48.69 | 49.18 | 253,360 | +0.86(+1.78%) |
Jul 20, 2021 | 47.18 | 48.72 | 47.17 | 48.32 | 164,519 | +1.13(+2.40%) |
Jul 19, 2021 | 47.49 | 47.73 | 46.88 | 47.18 | 316,227 | -1.32(-2.72%) |
Jul 16, 2021 | 49.51 | 49.51 | 48.40 | 48.51 | 114,898 | -0.65(-1.32%) |
Jul 15, 2021 | 48.56 | 49.46 | 48.56 | 49.16 | 100,077 | +0.17(+0.35%) |
Jul 14, 2021 | 49.27 | 49.53 | 48.49 | 48.99 | 171,326 | -0.23(-0.46%) |
Jul 13, 2021 | 49.75 | 49.75 | 49.07 | 49.21 | 162,413 | -0.65(-1.31%) |
Jul 12, 2021 | 49.14 | 49.90 | 48.86 | 49.86 | 178,192 | +0.54(+1.09%) |
Jul 09, 2021 | 48.63 | 49.38 | 48.63 | 49.33 | 178,228 | +1.35(+2.81%) |
Jul 08, 2021 | 48.05 | 48.47 | 47.75 | 47.98 | 318,059 | -0.98(-2.00%) |
Jul 07, 2021 | 48.71 | 49.07 | 48.50 | 48.96 | 205,311 | +0.03(+0.06%) |
Jul 06, 2021 | 49.60 | 49.60 | 48.60 | 48.93 | 233,656 | -0.73(-1.46%) |
Jul 02, 2021 | 49.83 | 49.87 | 49.53 | 49.66 | 757,105 | -0.17(-0.34%) |
Jul 01, 2021 | 49.61 | 49.85 | 49.41 | 49.83 | 503,413 | +0.43(+0.88%) |
Jun 30, 2021 | 49.08 | 49.51 | 49.08 | 49.39 | 397,600 | +0.14(+0.29%) |
Jun 29, 2021 | 49.70 | 49.88 | 49.11 | 49.25 | 1,480,601 | -0.16(-0.32%) |
Jun 28, 2021 | 49.83 | 49.83 | 49.17 | 49.41 | 221,075 | -0.48(-0.96%) |
Jun 25, 2021 | 49.63 | 50.00 | 49.31 | 49.89 | 168,015 | +0.58(+1.17%) |
Jun 24, 2021 | 49.01 | 49.42 | 48.77 | 49.32 | 133,497 | +0.58(+1.20%) |
Jun 23, 2021 | 48.68 | 48.94 | 48.61 | 48.73 | 94,529 | +0.15(+0.31%) |
Jun 22, 2021 | 48.57 | 48.76 | 48.15 | 48.58 | 276,884 | +0.06(+0.12%) |
Jun 21, 2021 | 47.74 | 48.53 | 47.70 | 48.52 | 198,383 | +1.15(+2.43%) |
Jun 18, 2021 | 47.97 | 48.02 | 47.32 | 47.37 | 374,543 | -1.21(-2.49%) |
Jun 17, 2021 | 50.25 | 50.25 | 48.42 | 48.58 | 353,477 | -1.47(-2.95%) |
Jun 16, 2021 | 49.91 | 50.34 | 49.44 | 50.06 | 226,862 | +0.04(+0.08%) |
Jun 15, 2021 | 49.82 | 50.26 | 49.63 | 50.02 | 445,495 | +0.18(+0.36%) |
Jun 14, 2021 | 50.35 | 50.35 | 49.56 | 49.84 | 398,280 | -0.48(-0.95%) |
Jun 11, 2021 | 50.12 | 50.36 | 50.12 | 50.32 | 238,901 | +0.31(+0.62%) |
Jun 10, 2021 | 51.02 | 51.08 | 50.00 | 50.01 | 179,766 | -0.57(-1.13%) |
Jun 09, 2021 | 50.91 | 50.91 | 50.53 | 50.59 | 146,510 | -0.54(-1.05%) |
Jun 08, 2021 | 50.95 | 51.21 | 50.56 | 51.12 | 176,998 | -0.01(-0.02%) |
Jun 07, 2021 | 51.46 | 51.49 | 51.05 | 51.13 | 216,271 | -0.26(-0.51%) |
Jun 04, 2021 | 51.42 | 51.42 | 50.94 | 51.39 | 214,556 | +0.12(+0.24%) |
Jun 03, 2021 | 51.05 | 51.54 | 50.88 | 51.27 | 238,522 | +0.07(+0.13%) |
Jun 02, 2021 | 51.31 | 51.32 | 50.98 | 51.21 | 1,068,014 | +0.02(+0.04%) |