Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.24 | 53.37 | 53.37 | 22,924 | +0.95(+1.81%) | |
Jan 28, 2022 | 51.48 | 52.30 | 51.48 | 52.42 | 6,901 | +1.19(+2.32%) |
Jan 27, 2022 | 51.93 | 52.38 | 51.08 | 51.23 | 26,707 | -0.19(-0.36%) |
Jan 26, 2022 | 52.45 | 52.59 | 51.17 | 51.42 | 40,824 | -0.20(-0.39%) |
Jan 25, 2022 | 51.50 | 52.09 | 50.80 | 51.62 | 13,127 | -0.54(-1.03%) |
Jan 24, 2022 | 51.42 | 52.30 | 50.08 | 52.16 | 26,971 | +0.29(+0.56%) |
Jan 21, 2022 | 52.69 | 53.00 | 51.86 | 51.87 | 31,872 | -0.93(-1.76%) |
Jan 20, 2022 | 53.50 | 54.21 | 52.74 | 52.80 | 19,727 | -0.78(-1.46%) |
Jan 19, 2022 | 54.22 | 54.29 | 53.52 | 53.58 | 14,217 | -0.36(-0.66%) |
Jan 18, 2022 | 54.21 | 54.21 | 53.84 | 53.94 | 27,457 | -0.81(-1.48%) |
Jan 14, 2022 | 54.75 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 55.54 | 55.81 | 54.83 | 54.83 | 10,559 | -0.63(-1.13%) |
Jan 12, 2022 | 55.41 | 55.59 | 55.31 | 55.46 | 12,546 | +0.12(+0.21%) |
Jan 11, 2022 | 54.62 | 55.34 | 54.56 | 55.34 | 12,972 | +0.54(+0.99%) |
Jan 10, 2022 | 54.41 | 54.80 | 53.97 | 54.80 | 13,014 | -0.01(-0.02%) |
Jan 07, 2022 | 55.12 | 55.12 | 54.79 | 54.81 | 20,130 | -0.11(-0.21%) |
Jan 06, 2022 | 54.96 | 55.23 | 54.88 | 54.92 | 16,032 | -0.13(-0.23%) |
Jan 05, 2022 | 55.96 | 56.03 | 55.04 | 55.05 | 119,764 | -0.86(-1.54%) |
Jan 04, 2022 | 56.17 | 56.19 | 55.72 | 55.91 | 42,114 | -0.01(-0.01%) |
Jan 03, 2022 | 55.86 | 55.92 | 55.72 | 55.92 | 14,246 | +0.24(+0.42%) |
Dec 31, 2021 | 55.83 | 55.83 | 55.65 | 55.68 | 20,432 | -0.05(-0.09%) |
Dec 30, 2021 | 56.02 | 56.02 | 55.73 | 55.73 | 5,860 | -0.22(-0.38%) |
Dec 29, 2021 | 55.61 | 55.95 | 55.61 | 55.95 | 21,688 | +0.20(+0.37%) |
Dec 28, 2021 | 55.91 | 55.91 | 55.65 | 55.74 | 7,808 | -0.07(-0.12%) |
Dec 27, 2021 | 55.27 | 55.81 | 55.16 | 55.81 | 17,514 | +0.67(+1.21%) |
Dec 23, 2021 | 54.59 | 55.14 | 54.59 | 55.14 | 47,710 | +0.39(+0.71%) |
Dec 22, 2021 | 54.09 | 54.75 | 54.09 | 54.75 | 27,074 | +0.56(+1.04%) |
Dec 21, 2021 | 53.78 | 54.19 | 53.74 | 54.19 | 7,150 | +0.90(+1.68%) |
Dec 20, 2021 | 53.11 | 53.29 | 52.83 | 53.29 | 12,672 | -0.68(-1.26%) |
Dec 17, 2021 | 54.31 | 54.31 | 53.73 | 53.97 | 13,794 | -0.44(-0.80%) |
Dec 16, 2021 | 54.95 | 54.98 | 54.41 | 54.41 | 10,466 | -0.27(-0.49%) |
Dec 15, 2021 | 53.76 | 54.68 | 53.76 | 54.67 | 34,590 | +0.87(+1.61%) |
Dec 14, 2021 | 53.78 | 54.09 | 53.75 | 53.81 | 25,508 | -0.54(-1.00%) |
Dec 13, 2021 | 54.59 | 54.62 | 54.35 | 54.35 | 8,550 | -0.32(-0.58%) |
Dec 10, 2021 | 54.42 | 54.84 | 54.36 | 54.66 | 8,864 | +0.27(+0.49%) |
Dec 09, 2021 | 54.58 | 54.62 | 54.40 | 54.40 | 8,080 | -0.29(-0.53%) |
Dec 08, 2021 | 54.52 | 54.74 | 54.49 | 54.69 | 8,978 | +0.27(+0.49%) |
Dec 07, 2021 | 53.99 | 54.62 | 53.99 | 54.42 | 11,654 | +0.91(+1.71%) |
Dec 06, 2021 | 53.09 | 53.76 | 53.09 | 53.51 | 12,650 | +0.65(+1.22%) |
Dec 03, 2021 | 53.50 | 53.50 | 52.45 | 52.86 | 15,626 | -0.31(-0.58%) |
Dec 02, 2021 | 53.01 | 53.39 | 52.80 | 53.17 | 5,246 | +0.89(+1.69%) |
Dec 01, 2021 | 53.52 | 53.92 | 52.28 | 52.28 | 14,770 | -0.70(-1.32%) |
Nov 30, 2021 | 53.55 | 53.71 | 52.85 | 52.98 | 15,386 | -1.12(-2.07%) |
Nov 29, 2021 | 54.01 | 54.30 | 53.77 | 54.10 | 20,468 | +0.60(+1.13%) |
Nov 26, 2021 | 53.59 | 53.75 | 53.50 | 53.50 | 9,378 | -0.97(-1.79%) |
Nov 24, 2021 | 54.19 | 54.65 | 54.16 | 54.48 | 11,334 | -0.15(-0.27%) |
Nov 23, 2021 | 54.23 | 54.65 | 54.16 | 54.62 | 20,486 | +0.13(+0.24%) |
Nov 22, 2021 | 54.79 | 54.99 | 54.49 | 54.49 | 10,658 | +0.01(+0.03%) |
Nov 19, 2021 | 54.84 | 54.84 | 54.48 | 54.48 | 92,278 | -0.24(-0.43%) |
Nov 18, 2021 | 54.41 | 54.74 | 54.66 | 54.72 | 7,348 | +0.20(+0.37%) |
Nov 17, 2021 | 54.47 | 54.56 | 54.47 | 54.52 | 9,518 | -0.07(-0.13%) |
Nov 16, 2021 | 54.40 | 54.69 | 54.40 | 54.59 | 64,006 | +0.30(+0.56%) |
Nov 15, 2021 | 54.55 | 54.55 | 54.28 | 54.28 | 5,902 | -0.01(-0.03%) |
Nov 12, 2021 | 53.87 | 54.29 | 53.87 | 54.29 | 9,240 | +0.39(+0.73%) |
Nov 11, 2021 | 53.88 | 54.02 | 53.80 | 53.90 | 10,458 | +0.09(+0.17%) |
Nov 10, 2021 | 54.17 | 53.69 | 53.81 | 6,132 | -0.43(-0.79%) | |
Nov 09, 2021 | 54.25 | 54.26 | 54.12 | 54.24 | 7,372 | -0.01(-0.03%) |
Nov 08, 2021 | 54.41 | 54.46 | 54.25 | 54.25 | 4,324 | +0.01(+0.01%) |
Nov 05, 2021 | 54.35 | 54.41 | 54.02 | 54.24 | 5,994 | +0.14(+0.25%) |
Nov 04, 2021 | 54.24 | 54.27 | 54.02 | 54.11 | 8,970 | -0.06(-0.12%) |
Nov 03, 2021 | 53.64 | 54.17 | 53.59 | 54.17 | 14,078 | +0.56(+1.05%) |
Nov 02, 2021 | 53.62 | 53.66 | 53.60 | 53.61 | 8,410 | +0.18(+0.33%) |
Nov 01, 2021 | 53.42 | 53.43 | 53.31 | 53.43 | 10,220 | +0.16(+0.29%) |
Oct 29, 2021 | 52.76 | 53.28 | 52.76 | 53.28 | 9,714 | +0.08(+0.16%) |
Oct 28, 2021 | 52.97 | 53.20 | 52.97 | 53.20 | 17,324 | +0.44(+0.84%) |
Oct 27, 2021 | 53.04 | 53.12 | 52.75 | 52.75 | 9,458 | -0.28(-0.53%) |
Oct 26, 2021 | 53.23 | 53.03 | 9,074 | +0.09(+0.17%) | ||
Oct 25, 2021 | 52.70 | 53.03 | 52.70 | 52.94 | 14,298 | +0.36(+0.69%) |
Oct 22, 2021 | 52.85 | 52.86 | 52.54 | 52.58 | 29,576 | -0.31(-0.59%) |
Oct 21, 2021 | 52.80 | 52.89 | 52.55 | 52.89 | 7,744 | +0.24(+0.45%) |
Oct 20, 2021 | 52.58 | 52.76 | 52.58 | 52.65 | 8,664 | +0.27(+0.51%) |
Oct 19, 2021 | 52.38 | 52.45 | 52.37 | 52.39 | 9,716 | +0.33(+0.63%) |
Oct 18, 2021 | 51.98 | 52.08 | 51.98 | 52.06 | 2,554 | +0.11(+0.21%) |
Oct 15, 2021 | 51.95 | 51.98 | 51.91 | 51.95 | 7,002 | +0.30(+0.58%) |
Oct 14, 2021 | 51.35 | 51.71 | 51.35 | 51.65 | 27,948 | +0.76(+1.49%) |
Oct 13, 2021 | 50.83 | 50.89 | 50.47 | 50.89 | 15,240 | +0.14(+0.27%) |
Oct 12, 2021 | 50.88 | 50.91 | 50.75 | 50.75 | 6,996 | -0.22(-0.44%) |
Oct 11, 2021 | 51.37 | 51.55 | 50.97 | 50.97 | 6,214 | -0.30(-0.58%) |
Oct 08, 2021 | 51.52 | 51.52 | 51.17 | 51.27 | 7,520 | +0.01(+0.03%) |
Oct 07, 2021 | 51.58 | 51.61 | 51.26 | 51.26 | 5,856 | +0.48(+0.95%) |
Oct 06, 2021 | 50.38 | 50.78 | 50.12 | 50.78 | 28,866 | +0.13(+0.25%) |
Oct 05, 2021 | 50.77 | 50.85 | 50.75 | 50.65 | 6,370 | +0.43(+0.85%) |
Oct 04, 2021 | 50.70 | 50.70 | 50.05 | 50.22 | 6,302 | -0.49(-0.96%) |
Oct 01, 2021 | 50.23 | 50.84 | 49.85 | 50.71 | 16,238 | +0.63(+1.25%) |
Sep 30, 2021 | 50.84 | 51.08 | 50.09 | 50.09 | 22,066 | -0.72(-1.41%) |
Sep 29, 2021 | 51.05 | 51.10 | 50.80 | 50.80 | 12,490 | +0.19(+0.38%) |
Sep 28, 2021 | 51.28 | 51.28 | 50.61 | 50.61 | 26,326 | -0.90(-1.75%) |
Sep 27, 2021 | 51.65 | 51.77 | 51.51 | 51.51 | 7,308 | -0.23(-0.44%) |
Sep 24, 2021 | 51.56 | 51.75 | 51.56 | 51.74 | 12,300 | +0.08(+0.16%) |
Sep 23, 2021 | 51.41 | 51.84 | 51.41 | 51.65 | 6,680 | +0.64(+1.25%) |
Sep 22, 2021 | 51.02 | 51.22 | 51.00 | 51.02 | 6,528 | +0.27(+0.52%) |
Sep 21, 2021 | 50.88 | 50.95 | 50.70 | 50.75 | 8,886 | +0.01(+0.02%) |
Sep 20, 2021 | 50.83 | 50.93 | 50.27 | 50.74 | 16,700 | -1.02(-1.98%) |
Sep 17, 2021 | 52.25 | 52.25 | 51.61 | 51.77 | 11,092 | -0.27(-0.53%) |
Sep 16, 2021 | 52.19 | 52.19 | 51.77 | 52.04 | 31,862 | -0.06(-0.12%) |
Sep 15, 2021 | 51.52 | 52.18 | 51.52 | 52.10 | 8,810 | +0.56(+1.08%) |
Sep 14, 2021 | 51.67 | 51.73 | 51.49 | 51.54 | 4,928 | -0.17(-0.32%) |
Sep 13, 2021 | 52.18 | 52.18 | 51.62 | 51.71 | 11,680 | +0.01(+0.02%) |
Sep 10, 2021 | 52.14 | 52.15 | 51.70 | 51.70 | 8,896 | -0.40(-0.77%) |
Sep 09, 2021 | 52.42 | 52.42 | 52.10 | 52.10 | 18,096 | -0.25(-0.48%) |
Sep 08, 2021 | 52.21 | 52.35 | 52.21 | 52.35 | 5,744 | -0.09(-0.17%) |
Sep 07, 2021 | 52.70 | 52.70 | 52.42 | 52.44 | 12,666 | -0.24(-0.46%) |
Sep 03, 2021 | 52.59 | 52.68 | 52.54 | 52.68 | 8,416 | +0.06(+0.12%) |
Sep 02, 2021 | 52.63 | 52.63 | 52.53 | 52.62 | 10,632 | +0.17(+0.32%) |
Sep 01, 2021 | 52.44 | 52.61 | 52.44 | 52.45 | 9,866 | +0.01(+0.03%) |
Aug 31, 2021 | 52.45 | 52.51 | 52.34 | 52.44 | 17,694 | -0.01(-0.02%) |
Aug 30, 2021 | 52.41 | 52.55 | 52.21 | 52.45 | 8,222 | +0.36(+0.69%) |
Aug 27, 2021 | 51.97 | 52.27 | 51.97 | 52.09 | 5,216 | +0.24(+0.46%) |
Aug 26, 2021 | 52.13 | 52.13 | 51.73 | 51.84 | 46,818 | -0.32(-0.61%) |
Aug 25, 2021 | 52.12 | 52.16 | 51.94 | 52.16 | 15,670 | +0.21(+0.41%) |
Aug 24, 2021 | 52.09 | 52.09 | 51.92 | 51.95 | 5,390 | +0.22(+0.42%) |
Aug 23, 2021 | 51.73 | 51.94 | 51.67 | 51.73 | 23,248 | +0.30(+0.59%) |
Aug 20, 2021 | 51.14 | 51.45 | 51.14 | 51.43 | 7,098 | +0.60(+1.17%) |
Aug 19, 2021 | 50.73 | 51.10 | 50.73 | 50.84 | 5,226 | -0.04(-0.08%) |
Aug 18, 2021 | 51.44 | 51.53 | 50.80 | 50.88 | 21,516 | -0.59(-1.15%) |
Aug 17, 2021 | 51.52 | 51.52 | 51.21 | 51.47 | 14,602 | -0.24(-0.47%) |
Aug 16, 2021 | 51.62 | 51.74 | 51.41 | 51.71 | 9,402 | -0.01(-0.02%) |
Aug 13, 2021 | 51.61 | 51.72 | 51.61 | 51.72 | 2,854 | -0.01(-0.01%) |
Aug 12, 2021 | 51.35 | 51.73 | 51.35 | 51.73 | 8,654 | +0.45(+0.88%) |
Aug 11, 2021 | 51.32 | 51.37 | 51.27 | 51.27 | 7,442 | -0.02(-0.03%) |
Aug 10, 2021 | 51.13 | 51.29 | 51.13 | 51.29 | 66,134 | +0.19(+0.37%) |
Aug 09, 2021 | 51.07 | 51.13 | 51.07 | 51.10 | 8,132 | -0.05(-0.09%) |
Aug 06, 2021 | 51.02 | 51.23 | 51.02 | 51.15 | 16,188 | +0.18(+0.35%) |
Aug 05, 2021 | 51.01 | 51.10 | 50.94 | 50.97 | 57,470 | +0.06(+0.12%) |
Aug 04, 2021 | 51.10 | 51.10 | 50.84 | 50.91 | 30,356 | -0.37(-0.71%) |
Aug 03, 2021 | 50.66 | 51.27 | 50.59 | 51.27 | 7,438 | +0.65(+1.28%) |
Aug 02, 2021 | 50.90 | 50.94 | 50.62 | 50.62 | 7,546 | +0.02(+0.03%) |
Jul 30, 2021 | 50.87 | 50.87 | 50.59 | 50.61 | 26,044 | -0.25(-0.49%) |
Jul 29, 2021 | 50.72 | 51.11 | 50.72 | 50.86 | 22,158 | +0.12(+0.23%) |
Jul 28, 2021 | 50.69 | 50.82 | 50.58 | 50.74 | 17,678 | +0.06(+0.13%) |
Jul 27, 2021 | 50.85 | 50.85 | 50.47 | 50.68 | 4,830 | -0.24(-0.48%) |
Jul 26, 2021 | 50.88 | 50.92 | 50.86 | 50.92 | 3,220 | +0.20(+0.40%) |
Jul 23, 2021 | 50.44 | 50.87 | 50.44 | 50.72 | 12,456 | +0.48(+0.96%) |
Jul 22, 2021 | 50.42 | 50.42 | 50.14 | 50.24 | 16,514 | +0.09(+0.18%) |
Jul 21, 2021 | 50.22 | 50.22 | 50.11 | 50.15 | 9,306 | +0.34(+0.69%) |
Jul 20, 2021 | 49.26 | 50.02 | 49.26 | 49.80 | 11,044 | +0.68(+1.38%) |
Jul 19, 2021 | 49.27 | 49.28 | 48.94 | 49.12 | 11,368 | -0.84(-1.69%) |
Jul 16, 2021 | 50.26 | 50.35 | 49.84 | 49.97 | 24,942 | -0.20(-0.40%) |
Jul 15, 2021 | 50.35 | 50.35 | 50.14 | 50.17 | 16,820 | -0.10(-0.21%) |
Jul 14, 2021 | 50.63 | 50.63 | 50.27 | 50.27 | 8,154 | +0.05(+0.09%) |
Jul 13, 2021 | 50.60 | 50.61 | 50.23 | 50.23 | 15,460 | -0.33(-0.65%) |
Jul 12, 2021 | 50.48 | 50.56 | 50.45 | 50.56 | 15,890 | +0.13(+0.26%) |
Jul 09, 2021 | 50.35 | 50.43 | 50.28 | 50.43 | 6,836 | +0.64(+1.28%) |
Jul 08, 2021 | 49.65 | 49.97 | 49.65 | 49.79 | 14,204 | -0.53(-1.05%) |
Jul 07, 2021 | 50.09 | 50.32 | 50.09 | 50.32 | 6,712 | +0.20(+0.40%) |
Jul 06, 2021 | 49.99 | 50.12 | 49.91 | 50.12 | 22,454 | -0.11(-0.22%) |
Jul 02, 2021 | 49.94 | 50.23 | 49.94 | 50.23 | 11,688 | +0.29(+0.58%) |
Jul 01, 2021 | 49.52 | 49.96 | 49.52 | 49.94 | 15,110 | +0.29(+0.59%) |
Jun 30, 2021 | 49.56 | 49.65 | 49.52 | 49.65 | 6,134 | +0.08(+0.15%) |
Jun 29, 2021 | 49.69 | 49.69 | 49.45 | 49.57 | 13,556 | +0.17(+0.35%) |
Jun 28, 2021 | 49.29 | 49.48 | 49.28 | 49.40 | 6,342 | +0.05(+0.10%) |
Jun 25, 2021 | 49.15 | 49.34 | 49.15 | 49.34 | 3,818 | +0.27(+0.55%) |
Jun 24, 2021 | 49.16 | 49.16 | 49.04 | 49.08 | 9,364 | +0.27(+0.55%) |
Jun 23, 2021 | 48.69 | 48.95 | 48.69 | 48.81 | 236,944 | -0.02(-0.04%) |
Jun 22, 2021 | 48.59 | 48.91 | 48.59 | 48.83 | 8,648 | +0.19(+0.40%) |
Jun 21, 2021 | 48.39 | 48.67 | 48.39 | 48.63 | 5,540 | +0.59(+1.23%) |
Jun 18, 2021 | 48.24 | 48.24 | 48.03 | 48.04 | 3,424 | -0.59(-1.22%) |
Jun 17, 2021 | 48.58 | 48.73 | 48.38 | 48.63 | 15,532 | -0.10(-0.20%) |
Jun 16, 2021 | 48.95 | 48.95 | 48.67 | 48.73 | 4,080 | -0.12(-0.25%) |
Jun 15, 2021 | 48.98 | 49.03 | 48.85 | 48.85 | 11,792 | -0.10(-0.21%) |
Jun 14, 2021 | 49.16 | 49.16 | 48.85 | 48.95 | 6,154 | +0.00(+0.00%) |
Jun 11, 2021 | 49.12 | 49.12 | 48.83 | 48.95 | 5,256 | +0.07(+0.14%) |
Jun 10, 2021 | 48.85 | 48.88 | 48.71 | 48.88 | 7,248 | +0.21(+0.42%) |
Jun 09, 2021 | 48.97 | 48.97 | 48.66 | 48.68 | 12,150 | -0.08(-0.15%) |
Jun 08, 2021 | 48.71 | 48.76 | 48.57 | 48.75 | 4,794 | +0.06(+0.12%) |
Jun 07, 2021 | 48.64 | 48.69 | 48.59 | 48.69 | 80,308 | -0.09(-0.18%) |
Jun 04, 2021 | 48.62 | 48.78 | 48.62 | 48.78 | 3,224 | +0.47(+0.97%) |
Jun 03, 2021 | 48.07 | 48.38 | 48.07 | 48.31 | 18,326 | -0.15(-0.30%) |
Jun 02, 2021 | 48.44 | 48.55 | 48.38 | 48.46 | 22,394 | -0.02(-0.04%) |
Jun 01, 2021 | 48.67 | 48.67 | 48.38 | 48.48 | 16,580 | -0.04(-0.08%) |
May 28, 2021 | 48.49 | 48.74 | 48.49 | 48.52 | 19,702 | +0.11(+0.22%) |
May 27, 2021 | 48.53 | 48.58 | 48.38 | 48.41 | 12,150 | +0.14(+0.30%) |
May 26, 2021 | 48.28 | 48.43 | 48.26 | 48.27 | 7,880 | +0.12(+0.24%) |
May 25, 2021 | 48.42 | 48.48 | 48.10 | 48.15 | 23,628 | -0.20(-0.40%) |
May 24, 2021 | 48.43 | 48.51 | 48.34 | 48.34 | 2,086 | +0.22(+0.46%) |
May 21, 2021 | 48.38 | 48.38 | 48.03 | 48.12 | 21,142 | +0.06(+0.12%) |
May 20, 2021 | 47.85 | 48.14 | 47.83 | 48.07 | 10,996 | +0.56(+1.19%) |
May 19, 2021 | 46.95 | 47.51 | 46.95 | 47.51 | 18,698 | -0.36(-0.75%) |
May 18, 2021 | 48.27 | 48.27 | 47.98 | 47.87 | 51,270 | -0.30(-0.63%) |
May 17, 2021 | 48.28 | 48.28 | 47.97 | 48.17 | 15,468 | -0.13(-0.27%) |
May 14, 2021 | 47.81 | 48.30 | 47.81 | 48.30 | 8,648 | +0.71(+1.48%) |
May 13, 2021 | 47.30 | 47.73 | 47.30 | 47.59 | 2,218 | +0.61(+1.29%) |
May 12, 2021 | 47.54 | 47.69 | 46.98 | 46.99 | 10,882 | -1.03(-2.14%) |
May 11, 2021 | 47.99 | 48.11 | 47.77 | 48.02 | 10,132 | -0.57(-1.17%) |
May 10, 2021 | 48.97 | 49.01 | 48.53 | 48.59 | 7,746 | -0.38(-0.78%) |
May 07, 2021 | 48.85 | 48.97 | 48.84 | 48.97 | 4,984 | +0.46(+0.96%) |
May 06, 2021 | 47.97 | 48.50 | 47.97 | 48.50 | 5,454 | +0.35(+0.72%) |
May 05, 2021 | 48.15 | 48.27 | 48.09 | 48.15 | 5,128 | +0.20(+0.42%) |
May 04, 2021 | 47.93 | 48.13 | 47.72 | 47.95 | 10,610 | -0.34(-0.70%) |
May 03, 2021 | 48.41 | 48.45 | 48.29 | 48.29 | 327,496 | +0.19(+0.40%) |
Apr 30, 2021 | 48.11 | 48.30 | 48.05 | 48.10 | 15,000 | -0.39(-0.80%) |
Apr 29, 2021 | 48.39 | 48.49 | 48.17 | 48.49 | 12,674 | +0.41(+0.84%) |
Apr 28, 2021 | 48.20 | 48.30 | 48.08 | 48.08 | 10,928 | -0.16(-0.34%) |
Apr 27, 2021 | 48.24 | 48.28 | 48.17 | 48.24 | 9,290 | +0.04(+0.09%) |
Apr 26, 2021 | 48.27 | 48.27 | 48.18 | 48.20 | 5,210 | +0.08(+0.16%) |
Apr 23, 2021 | 47.75 | 48.23 | 47.75 | 48.12 | 24,000 | +0.43(+0.89%) |
Apr 22, 2021 | 47.91 | 48.08 | 47.66 | 47.70 | 12,140 | -0.35(-0.73%) |
Apr 21, 2021 | 47.47 | 48.05 | 47.47 | 48.05 | 5,092 | +0.34(+0.70%) |
Apr 20, 2021 | 47.83 | 47.83 | 47.59 | 47.71 | 8,314 | -0.20(-0.42%) |
Apr 19, 2021 | 47.95 | 47.95 | 47.82 | 47.91 | 20,196 | -0.31(-0.65%) |
Apr 16, 2021 | 48.20 | 48.24 | 48.10 | 48.23 | 13,400 | +0.24(+0.50%) |
Apr 15, 2021 | 47.58 | 47.99 | 47.58 | 47.99 | 254,746 | +0.59(+1.25%) |
Apr 14, 2021 | 47.52 | 47.72 | 47.40 | 47.40 | 12,270 | -0.19(-0.39%) |
Apr 13, 2021 | 47.50 | 47.67 | 47.48 | 47.58 | 7,830 | +0.13(+0.28%) |
Apr 12, 2021 | 47.38 | 47.50 | 47.31 | 47.45 | 157,194 | -0.03(-0.06%) |
Apr 09, 2021 | 47.15 | 47.48 | 47.05 | 47.48 | 8,600 | +0.52(+1.10%) |
Apr 08, 2021 | 47.09 | 47.09 | 46.89 | 46.96 | 35,122 | +0.17(+0.36%) |
Apr 07, 2021 | 46.77 | 46.85 | 46.69 | 46.80 | 10,700 | +0.07(+0.15%) |
Apr 06, 2021 | 46.86 | 46.86 | 46.73 | 46.73 | 12,096 | -0.08(-0.17%) |
Apr 05, 2021 | 46.47 | 46.81 | 46.47 | 46.81 | 4,868 | +0.67(+1.46%) |
Apr 01, 2021 | 45.84 | 46.13 | 45.84 | 46.13 | 10,200 | +0.50(+1.09%) |
Mar 31, 2021 | 45.60 | 45.83 | 45.60 | 45.64 | 8,532 | +0.32(+0.70%) |
Mar 30, 2021 | 45.40 | 45.40 | 45.19 | 45.32 | 9,892 | -0.15(-0.34%) |
Mar 29, 2021 | 45.26 | 45.54 | 45.15 | 45.47 | 15,000 | +0.06(+0.13%) |
Mar 26, 2021 | 44.99 | 45.41 | 44.94 | 45.41 | 19,600 | +0.65(+1.46%) |
Mar 25, 2021 | 44.21 | 44.76 | 44.17 | 44.76 | 25,986 | +0.16(+0.37%) |
Mar 24, 2021 | 44.88 | 44.99 | 44.55 | 44.59 | 64,128 | -0.25(-0.56%) |
Mar 23, 2021 | 45.29 | 45.29 | 44.85 | 44.85 | 4,038 | -0.44(-0.98%) |
Mar 22, 2021 | 45.00 | 45.42 | 44.86 | 45.29 | 4,928 | +0.35(+0.77%) |
Mar 19, 2021 | 44.77 | 45.06 | 44.61 | 44.95 | 19,800 | +0.19(+0.43%) |
Mar 18, 2021 | 45.21 | 45.36 | 44.76 | 44.76 | 28,290 | -0.66(-1.44%) |
Mar 17, 2021 | 45.02 | 45.56 | 44.92 | 45.41 | 12,592 | +0.20(+0.43%) |
Mar 16, 2021 | 45.44 | 45.49 | 45.15 | 45.22 | 12,406 | -0.13(-0.29%) |
Mar 15, 2021 | 45.12 | 45.34 | 44.94 | 45.34 | 12,578 | +0.38(+0.85%) |
Mar 12, 2021 | 44.77 | 44.96 | 44.69 | 44.96 | 12,200 | +0.07(+0.15%) |
Mar 11, 2021 | 44.66 | 45.10 | 44.66 | 44.89 | 24,862 | +0.47(+1.06%) |
Mar 10, 2021 | 44.58 | 44.58 | 44.27 | 44.42 | 49,534 | +0.30(+0.67%) |
Mar 09, 2021 | 44.00 | 44.40 | 44.00 | 44.13 | 8,122 | +0.59(+1.36%) |
Mar 08, 2021 | 43.72 | 44.17 | 43.54 | 43.54 | 10,580 | -0.20(-0.45%) |
Mar 05, 2021 | 43.27 | 43.73 | 42.56 | 43.73 | 15,200 | +1.15(+2.70%) |
Mar 04, 2021 | 43.07 | 43.49 | 42.59 | 42.59 | 7,300 | -0.68(-1.58%) |
Mar 03, 2021 | 43.94 | 43.95 | 43.27 | 43.27 | 12,528 | -0.70(-1.60%) |
Mar 02, 2021 | 44.22 | 44.33 | 43.97 | 43.97 | 6,918 | -0.27(-0.60%) |
Mar 01, 2021 | 43.65 | 44.41 | 43.65 | 44.24 | 22,030 | +0.91(+2.10%) |
Feb 26, 2021 | 43.61 | 43.68 | 43.17 | 43.33 | 22,200 | -0.06(-0.13%) |
Feb 25, 2021 | 44.33 | 44.34 | 43.30 | 43.38 | 12,104 | -1.05(-2.36%) |
Feb 24, 2021 | 43.90 | 44.43 | 43.85 | 44.43 | 14,064 | +0.54(+1.24%) |
Feb 23, 2021 | 43.53 | 44.04 | 43.24 | 43.89 | 15,696 | +0.00(+0.00%) |
Feb 22, 2021 | 44.10 | 44.30 | 43.89 | 43.89 | 4,260 | -0.62(-1.39%) |
Feb 19, 2021 | 44.65 | 44.73 | 44.51 | 44.51 | 43,400 | -0.08(-0.17%) |
Feb 18, 2021 | 44.50 | 44.67 | 44.30 | 44.58 | 13,936 | -0.17(-0.39%) |
Feb 17, 2021 | 44.59 | 44.76 | 44.45 | 44.76 | 14,682 | +0.05(+0.12%) |
Feb 16, 2021 | 45.01 | 45.03 | 44.70 | 44.70 | 11,230 | -0.24(-0.54%) |
Feb 12, 2021 | 44.48 | 44.95 | 44.48 | 44.95 | 12,200 | +0.20(+0.45%) |
Feb 11, 2021 | 44.69 | 44.77 | 44.44 | 44.74 | 8,306 | +0.12(+0.26%) |
Feb 10, 2021 | 44.90 | 44.90 | 44.50 | 44.63 | 16,258 | -0.14(-0.31%) |
Feb 09, 2021 | 44.49 | 44.84 | 44.49 | 44.77 | 8,470 | +0.16(+0.35%) |
Feb 08, 2021 | 44.40 | 44.62 | 44.40 | 44.61 | 14,284 | +0.24(+0.54%) |
Feb 05, 2021 | 44.17 | 44.45 | 44.17 | 44.37 | 9,600 | +0.23(+0.51%) |
Feb 04, 2021 | 43.97 | 44.14 | 43.97 | 44.14 | 8,764 | +0.36(+0.82%) |
Feb 03, 2021 | 43.88 | 43.88 | 43.69 | 43.79 | 19,708 | -0.02(-0.04%) |
Feb 02, 2021 | 43.95 | 43.95 | 43.73 | 43.81 | 9,094 | +0.44(+1.01%) |