Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.87 | 71.32 | 68.72 | 70.42 | 182,446 | -0.02(-0.03%) |
Feb 25, 2022 | 68.13 | 70.97 | 69.58 | 70.44 | 193,968 | +2.33(+3.42%) |
Feb 24, 2022 | 64.73 | 68.50 | 64.73 | 68.11 | 236,841 | +2.35(+3.57%) |
Feb 23, 2022 | 66.03 | 68.27 | 65.33 | 65.76 | 438,352 | +0.51(+0.78%) |
Feb 22, 2022 | 64.61 | 66.90 | 64.12 | 65.25 | 404,442 | +0.86(+1.34%) |
Feb 18, 2022 | 64.39 | 0 | +2.06(+3.30%) | |||
Feb 17, 2022 | 60.33 | 62.79 | 59.43 | 62.33 | 375,164 | +1.44(+2.36%) |
Feb 16, 2022 | 61.56 | 61.99 | 60.05 | 60.89 | 112,567 | -1.32(-2.12%) |
Feb 15, 2022 | 61.38 | 63.26 | 61.10 | 62.21 | 163,023 | +1.25(+2.05%) |
Feb 14, 2022 | 64.45 | 64.45 | 60.53 | 60.96 | 171,596 | -3.18(-4.96%) |
Feb 11, 2022 | 64.71 | 66.45 | 63.77 | 64.14 | 142,442 | -0.60(-0.93%) |
Feb 10, 2022 | 63.50 | 66.99 | 61.98 | 64.74 | 218,195 | -0.05(-0.08%) |
Feb 09, 2022 | 61.06 | 65.67 | 61.06 | 64.79 | 416,454 | +3.61(+5.90%) |
Feb 08, 2022 | 62.00 | 64.25 | 60.27 | 61.18 | 217,027 | -1.83(-2.90%) |
Feb 07, 2022 | 60.99 | 63.20 | 60.45 | 63.01 | 262,846 | +1.67(+2.72%) |
Feb 04, 2022 | 58.44 | 62.01 | 58.44 | 61.34 | 295,506 | +2.81(+4.80%) |
Feb 03, 2022 | 58.28 | 59.63 | 58.53 | 138,077 | -0.13(-0.22%) | |
Feb 02, 2022 | 59.50 | 60.58 | 57.87 | 58.66 | 150,205 | -1.20(-2.00%) |
Feb 01, 2022 | 59.45 | 62.53 | 57.68 | 59.86 | 211,661 | +0.44(+0.74%) |
Jan 31, 2022 | 58.34 | 60.06 | 59.42 | 182,625 | +0.72(+1.23%) | |
Jan 28, 2022 | 56.28 | 58.78 | 55.55 | 58.70 | 186,170 | +2.64(+4.71%) |
Jan 27, 2022 | 57.95 | 57.98 | 55.77 | 56.06 | 195,902 | -1.23(-2.15%) |
Jan 26, 2022 | 59.11 | 59.50 | 56.73 | 57.29 | 218,293 | -1.30(-2.22%) |
Jan 25, 2022 | 59.03 | 59.80 | 56.63 | 58.59 | 199,792 | +0.18(+0.31%) |
Jan 24, 2022 | 55.86 | 58.97 | 54.42 | 58.41 | 253,360 | +1.92(+3.40%) |
Jan 21, 2022 | 56.49 | 58.70 | 56.44 | 56.49 | 226,997 | -0.60(-1.05%) |
Jan 20, 2022 | 59.95 | 60.00 | 56.79 | 57.09 | 222,497 | -1.62(-2.76%) |
Jan 19, 2022 | 58.23 | 60.73 | 57.86 | 58.71 | 286,385 | +1.16(+2.02%) |
Jan 18, 2022 | 59.59 | 59.63 | 57.16 | 57.55 | 237,637 | -2.45(-4.08%) |
Jan 14, 2022 | 60.00 | 0 | -1.98(-3.19%) | |||
Jan 13, 2022 | 68.46 | 68.46 | 60.82 | 61.98 | 240,574 | -7.37(-10.63%) |
Jan 12, 2022 | 71.77 | 72.97 | 69.25 | 69.35 | 183,071 | -1.23(-1.74%) |
Jan 11, 2022 | 70.90 | 71.45 | 68.25 | 70.58 | 202,186 | -0.07(-0.10%) |
Jan 10, 2022 | 68.63 | 71.53 | 67.05 | 70.65 | 133,873 | +1.87(+2.72%) |
Jan 07, 2022 | 71.57 | 73.27 | 68.40 | 68.78 | 174,954 | -3.26(-4.53%) |
Jan 06, 2022 | 69.14 | 72.89 | 68.09 | 72.04 | 150,595 | +2.66(+3.83%) |
Jan 05, 2022 | 70.00 | 73.07 | 69.31 | 69.38 | 203,608 | -0.78(-1.11%) |
Jan 04, 2022 | 74.66 | 74.91 | 70.16 | 70.16 | 165,919 | -3.95(-5.33%) |
Jan 03, 2022 | 75.28 | 75.28 | 70.02 | 74.11 | 181,208 | -0.67(-0.90%) |
Dec 31, 2021 | 74.88 | 75.70 | 71.98 | 74.78 | 157,286 | +0.21(+0.28%) |
Dec 30, 2021 | 73.94 | 75.50 | 71.21 | 74.57 | 153,539 | +0.29(+0.39%) |
Dec 29, 2021 | 74.37 | 76.01 | 73.68 | 74.28 | 91,422 | -0.73(-0.97%) |
Dec 28, 2021 | 75.36 | 77.22 | 73.69 | 75.01 | 116,198 | -0.56(-0.74%) |
Dec 27, 2021 | 77.55 | 77.86 | 74.29 | 75.57 | 140,085 | -0.79(-1.03%) |
Dec 23, 2021 | 77.50 | 78.00 | 76.04 | 76.36 | 154,188 | -1.00(-1.29%) |
Dec 22, 2021 | 77.50 | 77.62 | 75.11 | 77.36 | 137,280 | -0.03(-0.04%) |
Dec 21, 2021 | 79.14 | 80.40 | 76.34 | 77.39 | 162,274 | +0.22(+0.28%) |
Dec 20, 2021 | 74.47 | 79.51 | 72.74 | 77.17 | 220,461 | +2.23(+2.98%) |
Dec 17, 2021 | 71.65 | 76.96 | 70.25 | 74.94 | 371,086 | +2.78(+3.85%) |
Dec 16, 2021 | 74.07 | 75.00 | 71.73 | 72.16 | 177,539 | -0.84(-1.15%) |
Dec 15, 2021 | 69.26 | 73.07 | 66.30 | 73.00 | 253,677 | +3.51(+5.05%) |
Dec 14, 2021 | 71.66 | 71.72 | 68.11 | 69.49 | 212,081 | -3.37(-4.63%) |
Dec 13, 2021 | 70.02 | 74.67 | 69.25 | 72.86 | 251,779 | +3.57(+5.15%) |
Dec 10, 2021 | 72.41 | 72.41 | 68.66 | 69.29 | 226,767 | -2.21(-3.09%) |
Dec 09, 2021 | 74.18 | 75.99 | 71.36 | 71.50 | 190,694 | -3.31(-4.42%) |
Dec 08, 2021 | 78.26 | 79.16 | 74.73 | 74.81 | 141,334 | -2.85(-3.67%) |
Dec 07, 2021 | 75.24 | 80.03 | 75.10 | 77.66 | 206,960 | +2.59(+3.45%) |
Dec 06, 2021 | 82.56 | 82.56 | 74.59 | 75.07 | 215,418 | -7.60(-9.19%) |
Dec 03, 2021 | 84.91 | 85.58 | 81.68 | 82.67 | 144,001 | -1.51(-1.79%) |
Dec 02, 2021 | 84.87 | 85.85 | 82.84 | 84.18 | 156,356 | -0.06(-0.07%) |
Dec 01, 2021 | 88.28 | 91.23 | 84.13 | 84.24 | 292,012 | -4.04(-4.58%) |
Nov 30, 2021 | 86.90 | 90.00 | 84.35 | 88.28 | 506,256 | +0.71(+0.81%) |
Nov 29, 2021 | 91.47 | 91.98 | 83.19 | 87.57 | 373,726 | -4.32(-4.70%) |
Nov 26, 2021 | 86.04 | 92.90 | 86.04 | 91.89 | 356,724 | +5.00(+5.75%) |
Nov 24, 2021 | 86.80 | 89.14 | 84.41 | 86.89 | 204,338 | +0.39(+0.45%) |
Nov 23, 2021 | 78.14 | 86.71 | 75.53 | 86.50 | 316,916 | +11.04(+14.62%) |
Nov 22, 2021 | 74.81 | 77.35 | 73.71 | 75.46 | 242,371 | +0.13(+0.18%) |
Nov 19, 2021 | 88.21 | 89.28 | 75.09 | 75.33 | 398,389 | -17.25(-18.63%) |
Nov 18, 2021 | 93.08 | 93.30 | 92.41 | 92.58 | 206,909 | +0.37(+0.40%) |
Nov 17, 2021 | 91.07 | 93.47 | 91.07 | 92.21 | 268,253 | +0.25(+0.27%) |
Nov 16, 2021 | 89.49 | 92.49 | 88.63 | 91.96 | 132,710 | +2.08(+2.31%) |
Nov 15, 2021 | 92.24 | 92.25 | 89.22 | 89.88 | 130,185 | -1.36(-1.49%) |
Nov 12, 2021 | 92.01 | 92.95 | 89.60 | 91.24 | 127,445 | +0.26(+0.29%) |
Nov 11, 2021 | 89.99 | 92.87 | 89.77 | 90.98 | 147,989 | +1.30(+1.45%) |
Nov 10, 2021 | 93.55 | 89.68 | 200,102 | -4.68(-4.96%) | ||
Nov 09, 2021 | 94.86 | 96.56 | 93.29 | 94.36 | 164,958 | +0.12(+0.13%) |
Nov 08, 2021 | 97.94 | 99.69 | 93.41 | 94.24 | 211,118 | -3.13(-3.21%) |
Nov 05, 2021 | 96.64 | 102.00 | 95.82 | 97.37 | 572,390 | +9.73(+11.10%) |
Nov 04, 2021 | 89.15 | 90.80 | 87.21 | 87.64 | 109,553 | -0.94(-1.06%) |
Nov 03, 2021 | 86.56 | 91.33 | 86.26 | 88.58 | 188,960 | +2.40(+2.78%) |
Nov 02, 2021 | 84.36 | 86.50 | 82.17 | 86.18 | 224,319 | +1.15(+1.35%) |
Nov 01, 2021 | 86.21 | 85.85 | 83.72 | 85.03 | 168,680 | -0.82(-0.96%) |
Oct 29, 2021 | 82.86 | 86.10 | 82.03 | 85.85 | 270,842 | +2.40(+2.88%) |
Oct 28, 2021 | 80.42 | 83.52 | 80.29 | 83.45 | 260,930 | +3.43(+4.29%) |
Oct 27, 2021 | 75.56 | 80.35 | 75.73 | 80.02 | 249,155 | +4.74(+6.30%) |
Oct 26, 2021 | 75.82 | 75.28 | 123,372 | -0.39(-0.52%) | ||
Oct 25, 2021 | 74.45 | 76.00 | 75.67 | 224,437 | +1.70(+2.30%) | |
Oct 22, 2021 | 72.49 | 74.00 | 69.32 | 73.97 | 135,380 | +1.85(+2.57%) |
Oct 21, 2021 | 71.87 | 72.79 | 70.74 | 72.12 | 178,561 | +0.12(+0.17%) |
Oct 20, 2021 | 70.04 | 72.19 | 69.49 | 72.00 | 166,481 | +2.22(+3.18%) |
Oct 19, 2021 | 68.97 | 69.96 | 68.08 | 69.78 | 127,895 | +1.02(+1.48%) |
Oct 18, 2021 | 71.11 | 71.50 | 67.59 | 68.76 | 127,559 | -2.71(-3.79%) |
Oct 15, 2021 | 72.17 | 72.17 | 70.88 | 71.47 | 116,677 | +0.22(+0.31%) |
Oct 14, 2021 | 69.82 | 71.86 | 69.31 | 71.25 | 183,086 | +1.61(+2.31%) |
Oct 13, 2021 | 71.70 | 71.70 | 68.35 | 69.64 | 93,387 | -1.89(-2.64%) |
Oct 12, 2021 | 70.86 | 72.00 | 70.22 | 71.53 | 112,907 | +0.70(+0.99%) |
Oct 11, 2021 | 70.10 | 71.00 | 69.91 | 70.83 | 68,486 | +0.73(+1.04%) |
Oct 08, 2021 | 67.52 | 70.30 | 67.52 | 70.10 | 198,445 | +2.41(+3.56%) |
Oct 07, 2021 | 61.64 | 68.67 | 61.50 | 67.69 | 386,663 | +6.49(+10.60%) |
Oct 06, 2021 | 60.26 | 61.49 | 57.21 | 61.20 | 134,373 | +0.68(+1.12%) |
Oct 05, 2021 | 60.76 | 61.17 | 59.75 | 60.52 | 119,149 | +0.30(+0.50%) |
Oct 04, 2021 | 60.86 | 61.22 | 58.86 | 60.22 | 159,448 | -0.74(-1.21%) |
Oct 01, 2021 | 58.55 | 61.39 | 57.26 | 60.96 | 286,959 | +4.15(+7.31%) |
Sep 30, 2021 | 56.51 | 57.40 | 56.33 | 56.81 | 52,619 | +0.70(+1.25%) |
Sep 29, 2021 | 56.97 | 56.97 | 55.91 | 56.11 | 55,618 | -0.52(-0.92%) |
Sep 28, 2021 | 56.96 | 57.47 | 55.42 | 56.63 | 80,708 | -0.67(-1.17%) |
Sep 27, 2021 | 56.32 | 57.82 | 55.78 | 57.30 | 80,160 | +1.30(+2.32%) |
Sep 24, 2021 | 55.36 | 57.23 | 54.86 | 56.00 | 112,698 | +0.61(+1.10%) |
Sep 23, 2021 | 54.43 | 55.44 | 54.09 | 55.39 | 97,173 | +1.29(+2.38%) |
Sep 22, 2021 | 56.57 | 56.57 | 53.59 | 54.10 | 172,814 | -2.28(-4.04%) |
Sep 21, 2021 | 57.47 | 57.57 | 56.30 | 56.38 | 115,728 | -0.62(-1.09%) |
Sep 20, 2021 | 57.53 | 58.28 | 56.77 | 57.00 | 103,646 | -1.43(-2.45%) |
Sep 17, 2021 | 58.24 | 58.51 | 57.34 | 58.43 | 248,564 | +0.33(+0.57%) |
Sep 16, 2021 | 58.57 | 59.00 | 57.49 | 58.10 | 84,901 | -0.55(-0.94%) |
Sep 15, 2021 | 58.41 | 59.23 | 57.79 | 58.65 | 134,723 | +0.74(+1.28%) |
Sep 14, 2021 | 57.68 | 58.00 | 56.52 | 57.91 | 91,838 | +0.63(+1.10%) |
Sep 13, 2021 | 56.46 | 57.46 | 55.08 | 57.28 | 117,879 | +1.28(+2.29%) |
Sep 10, 2021 | 55.82 | 56.73 | 55.08 | 56.00 | 72,263 | +0.18(+0.32%) |
Sep 09, 2021 | 56.81 | 57.35 | 55.78 | 55.82 | 103,260 | -1.35(-2.36%) |
Sep 08, 2021 | 57.26 | 57.37 | 56.75 | 57.17 | 111,983 | +0.06(+0.11%) |
Sep 07, 2021 | 57.65 | 58.49 | 56.77 | 57.11 | 131,415 | -0.59(-1.02%) |
Sep 03, 2021 | 58.34 | 58.34 | 57.38 | 57.70 | 117,491 | -0.87(-1.49%) |
Sep 02, 2021 | 57.21 | 58.61 | 56.89 | 58.57 | 164,850 | +1.58(+2.77%) |
Sep 01, 2021 | 57.48 | 57.79 | 56.33 | 56.99 | 90,011 | -0.21(-0.37%) |
Aug 31, 2021 | 56.91 | 57.25 | 53.67 | 57.20 | 165,116 | +0.38(+0.67%) |
Aug 30, 2021 | 56.43 | 57.00 | 56.43 | 56.82 | 143,824 | +0.68(+1.21%) |
Aug 27, 2021 | 54.19 | 56.29 | 54.00 | 56.14 | 258,457 | +2.14(+3.96%) |
Aug 26, 2021 | 53.40 | 54.24 | 53.40 | 54.00 | 179,371 | +0.59(+1.10%) |
Aug 25, 2021 | 52.78 | 53.88 | 52.70 | 53.41 | 115,657 | +0.44(+0.83%) |
Aug 24, 2021 | 54.63 | 54.63 | 52.69 | 52.97 | 90,093 | -0.44(-0.82%) |
Aug 23, 2021 | 51.88 | 53.51 | 51.53 | 53.41 | 182,457 | +2.09(+4.07%) |
Aug 20, 2021 | 48.95 | 51.38 | 48.39 | 51.32 | 440,616 | +2.74(+5.64%) |
Aug 19, 2021 | 47.31 | 48.98 | 47.14 | 48.58 | 185,371 | +0.88(+1.84%) |
Aug 18, 2021 | 47.54 | 48.08 | 47.28 | 47.70 | 108,413 | -0.31(-0.65%) |
Aug 17, 2021 | 47.66 | 48.13 | 46.06 | 48.01 | 206,594 | +0.01(+0.02%) |
Aug 16, 2021 | 48.04 | 48.04 | 46.88 | 48.00 | 157,410 | +0.85(+1.80%) |
Aug 13, 2021 | 46.35 | 47.44 | 46.03 | 47.15 | 149,401 | +0.97(+2.10%) |
Aug 12, 2021 | 46.09 | 46.51 | 45.18 | 46.18 | 86,398 | +0.23(+0.50%) |
Aug 11, 2021 | 45.32 | 46.60 | 44.76 | 45.95 | 86,035 | +0.80(+1.77%) |
Aug 10, 2021 | 45.58 | 45.58 | 44.65 | 45.15 | 162,609 | +0.05(+0.11%) |
Aug 09, 2021 | 44.69 | 45.24 | 44.01 | 45.10 | 127,300 | +0.25(+0.56%) |
Aug 06, 2021 | 47.28 | 47.28 | 44.67 | 44.85 | 263,691 | -1.40(-3.03%) |
Aug 05, 2021 | 42.78 | 46.52 | 42.18 | 46.25 | 264,501 | +3.77(+8.87%) |
Aug 04, 2021 | 42.93 | 43.69 | 42.28 | 42.48 | 104,638 | -0.62(-1.44%) |
Aug 03, 2021 | 42.82 | 43.22 | 41.28 | 43.10 | 164,495 | +0.55(+1.29%) |
Aug 02, 2021 | 42.55 | 42.99 | 42.04 | 42.55 | 118,754 | +0.30(+0.71%) |
Jul 30, 2021 | 42.49 | 42.78 | 41.84 | 42.25 | 126,937 | -0.47(-1.10%) |
Jul 29, 2021 | 42.67 | 43.20 | 42.33 | 42.72 | 117,504 | +0.24(+0.56%) |
Jul 28, 2021 | 41.58 | 42.54 | 41.36 | 42.48 | 152,559 | +1.02(+2.46%) |
Jul 27, 2021 | 41.42 | 41.90 | 40.66 | 41.46 | 169,929 | +0.16(+0.39%) |
Jul 26, 2021 | 42.21 | 42.30 | 41.02 | 41.30 | 136,345 | -0.70(-1.67%) |
Jul 23, 2021 | 41.09 | 42.12 | 40.90 | 42.00 | 138,225 | +0.98(+2.39%) |
Jul 22, 2021 | 41.34 | 41.60 | 40.89 | 41.02 | 165,225 | -0.54(-1.30%) |
Jul 21, 2021 | 42.53 | 42.77 | 40.95 | 41.56 | 192,889 | -1.04(-2.44%) |
Jul 20, 2021 | 42.30 | 42.98 | 41.71 | 42.60 | 238,671 | +0.40(+0.95%) |
Jul 19, 2021 | 41.56 | 42.67 | 41.10 | 42.20 | 138,522 | +0.39(+0.93%) |
Jul 16, 2021 | 41.76 | 42.99 | 41.70 | 41.81 | 102,580 | -0.29(-0.69%) |
Jul 15, 2021 | 40.97 | 42.42 | 40.37 | 42.10 | 156,978 | +0.80(+1.94%) |
Jul 14, 2021 | 41.86 | 42.01 | 41.10 | 41.30 | 160,815 | -0.58(-1.38%) |
Jul 13, 2021 | 42.79 | 42.79 | 41.59 | 41.88 | 130,969 | -0.80(-1.87%) |
Jul 12, 2021 | 43.32 | 43.77 | 42.59 | 42.68 | 115,234 | -0.79(-1.82%) |
Jul 09, 2021 | 43.35 | 43.52 | 43.00 | 43.47 | 118,172 | +0.09(+0.21%) |
Jul 08, 2021 | 43.10 | 43.77 | 42.45 | 43.38 | 121,658 | +0.24(+0.56%) |
Jul 07, 2021 | 43.90 | 44.18 | 42.90 | 43.14 | 206,386 | -0.58(-1.33%) |
Jul 06, 2021 | 44.23 | 44.27 | 43.37 | 43.72 | 111,455 | -0.48(-1.09%) |
Jul 02, 2021 | 44.50 | 44.77 | 43.97 | 44.20 | 161,943 | -0.50(-1.12%) |
Jul 01, 2021 | 44.06 | 45.32 | 43.81 | 44.70 | 257,841 | +0.69(+1.57%) |
Jun 30, 2021 | 43.92 | 44.60 | 43.06 | 44.01 | 142,192 | +0.25(+0.57%) |
Jun 29, 2021 | 44.82 | 45.22 | 43.61 | 43.76 | 157,875 | -1.22(-2.71%) |
Jun 28, 2021 | 48.66 | 48.78 | 44.86 | 44.98 | 341,820 | -3.43(-7.09%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.09 | 48.41 | 310,652 | +0.27(+0.56%) |
Jun 24, 2021 | 47.96 | 48.81 | 47.32 | 48.14 | 94,236 | +0.32(+0.67%) |
Jun 23, 2021 | 47.01 | 48.53 | 46.84 | 47.82 | 171,013 | +1.43(+3.08%) |
Jun 22, 2021 | 46.28 | 46.63 | 45.25 | 46.39 | 128,886 | +0.14(+0.30%) |
Jun 21, 2021 | 45.72 | 46.57 | 45.32 | 46.25 | 194,070 | +0.51(+1.11%) |
Jun 18, 2021 | 46.02 | 46.20 | 45.50 | 45.74 | 418,692 | -0.46(-1.00%) |
Jun 17, 2021 | 47.18 | 47.77 | 46.03 | 46.20 | 134,226 | -0.99(-2.10%) |
Jun 16, 2021 | 48.10 | 48.28 | 46.16 | 47.19 | 111,237 | -0.71(-1.48%) |
Jun 15, 2021 | 47.40 | 48.32 | 46.95 | 47.90 | 156,314 | +0.27(+0.57%) |
Jun 14, 2021 | 47.40 | 47.80 | 46.99 | 47.63 | 224,777 | +0.49(+1.04%) |
Jun 11, 2021 | 47.79 | 48.20 | 46.67 | 47.14 | 144,529 | -0.75(-1.57%) |
Jun 10, 2021 | 48.02 | 48.38 | 47.30 | 47.89 | 123,400 | +0.09(+0.19%) |
Jun 09, 2021 | 48.72 | 49.06 | 47.49 | 47.80 | 126,315 | -0.86(-1.77%) |
Jun 08, 2021 | 49.24 | 49.40 | 47.58 | 48.66 | 108,209 | -0.31(-0.63%) |
Jun 07, 2021 | 47.89 | 49.34 | 47.30 | 48.97 | 102,319 | +1.35(+2.83%) |
Jun 04, 2021 | 47.04 | 48.05 | 46.33 | 47.62 | 72,640 | +0.19(+0.40%) |
Jun 03, 2021 | 46.12 | 47.61 | 45.40 | 47.43 | 56,049 | +1.26(+2.73%) |
Jun 02, 2021 | 47.16 | 47.16 | 45.44 | 46.17 | 169,550 | -1.01(-2.14%) |
Jun 01, 2021 | 48.81 | 48.81 | 47.16 | 47.18 | 160,582 | -1.48(-3.04%) |
May 28, 2021 | 49.62 | 50.28 | 48.52 | 48.66 | 114,647 | -0.85(-1.72%) |
May 27, 2021 | 49.76 | 50.44 | 48.80 | 49.51 | 76,311 | +0.05(+0.10%) |
May 26, 2021 | 48.55 | 49.50 | 48.15 | 49.46 | 81,010 | +1.29(+2.68%) |
May 25, 2021 | 49.12 | 49.53 | 47.88 | 48.17 | 98,353 | -0.89(-1.81%) |
May 24, 2021 | 49.95 | 50.65 | 48.99 | 49.06 | 67,357 | -0.51(-1.03%) |
May 21, 2021 | 49.12 | 50.40 | 48.31 | 49.57 | 115,635 | +0.91(+1.87%) |
May 20, 2021 | 48.13 | 49.44 | 47.92 | 48.66 | 62,103 | +0.50(+1.04%) |
May 19, 2021 | 48.60 | 48.75 | 47.92 | 48.16 | 66,626 | -0.04(-0.08%) |
May 18, 2021 | 49.48 | 50.70 | 48.16 | 48.20 | 104,682 | -1.31(-2.65%) |
May 17, 2021 | 51.15 | 51.60 | 49.26 | 49.51 | 98,828 | -2.06(-3.99%) |
May 14, 2021 | 50.59 | 51.82 | 50.02 | 51.57 | 116,942 | +1.27(+2.52%) |
May 13, 2021 | 49.88 | 50.91 | 49.58 | 50.30 | 87,977 | +0.39(+0.78%) |
May 12, 2021 | 48.58 | 51.44 | 48.28 | 49.91 | 125,377 | +0.76(+1.55%) |
May 11, 2021 | 46.66 | 49.42 | 46.66 | 49.15 | 138,680 | +1.51(+3.17%) |
May 10, 2021 | 48.00 | 48.83 | 46.40 | 47.64 | 186,857 | -0.86(-1.77%) |
May 07, 2021 | 51.29 | 51.50 | 48.50 | 48.50 | 140,169 | -2.50(-4.90%) |
May 06, 2021 | 52.32 | 52.32 | 50.13 | 51.00 | 128,637 | -1.07(-2.05%) |
May 05, 2021 | 51.36 | 52.42 | 50.42 | 52.07 | 97,355 | +0.66(+1.28%) |
May 04, 2021 | 52.87 | 53.50 | 51.16 | 51.41 | 95,711 | -1.70(-3.20%) |
May 03, 2021 | 51.39 | 53.76 | 50.13 | 53.11 | 160,060 | +2.37(+4.67%) |
Apr 30, 2021 | 50.96 | 52.09 | 50.11 | 50.74 | 98,300 | -0.61(-1.19%) |
Apr 29, 2021 | 50.92 | 51.92 | 50.73 | 51.35 | 53,737 | +0.51(+1.00%) |
Apr 28, 2021 | 49.96 | 50.97 | 49.42 | 50.84 | 74,692 | +0.57(+1.13%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.08 | 50.27 | 87,083 | -0.14(-0.28%) |
Apr 26, 2021 | 50.19 | 50.63 | 49.70 | 50.41 | 108,541 | +0.14(+0.28%) |
Apr 23, 2021 | 52.34 | 52.45 | 50.16 | 50.27 | 133,900 | -2.12(-4.05%) |
Apr 22, 2021 | 52.65 | 53.46 | 51.02 | 52.39 | 90,260 | +0.06(+0.11%) |
Apr 21, 2021 | 51.23 | 52.56 | 50.70 | 52.33 | 108,426 | +1.23(+2.41%) |
Apr 20, 2021 | 49.30 | 51.28 | 49.30 | 51.10 | 65,458 | +1.23(+2.47%) |
Apr 19, 2021 | 50.52 | 50.52 | 49.01 | 49.87 | 77,949 | -0.81(-1.60%) |
Apr 16, 2021 | 52.03 | 52.45 | 50.49 | 50.68 | 103,800 | -1.08(-2.09%) |
Apr 15, 2021 | 50.65 | 52.89 | 50.65 | 51.76 | 111,027 | +1.11(+2.19%) |
Apr 14, 2021 | 49.50 | 51.15 | 48.81 | 50.65 | 108,860 | +1.24(+2.51%) |
Apr 13, 2021 | 48.12 | 49.54 | 48.12 | 49.41 | 83,449 | +0.93(+1.92%) |
Apr 12, 2021 | 49.14 | 49.20 | 47.80 | 48.48 | 120,508 | -0.27(-0.55%) |
Apr 09, 2021 | 49.27 | 49.49 | 47.99 | 48.75 | 122,500 | -0.56(-1.14%) |
Apr 08, 2021 | 48.73 | 49.48 | 48.03 | 49.31 | 124,244 | +0.68(+1.40%) |
Apr 07, 2021 | 49.37 | 49.37 | 48.17 | 48.63 | 98,119 | -1.06(-2.13%) |
Apr 06, 2021 | 50.38 | 50.88 | 49.57 | 49.69 | 144,777 | -0.87(-1.72%) |
Apr 05, 2021 | 51.20 | 51.68 | 50.12 | 50.56 | 76,045 | -0.24(-0.47%) |
Apr 01, 2021 | 49.38 | 50.96 | 48.80 | 50.80 | 104,000 | +1.48(+3.00%) |
Mar 31, 2021 | 48.19 | 50.84 | 48.19 | 49.32 | 151,578 | +1.25(+2.60%) |
Mar 30, 2021 | 48.82 | 49.52 | 47.90 | 48.07 | 83,775 | -1.21(-2.46%) |
Mar 29, 2021 | 49.52 | 51.09 | 48.75 | 49.28 | 128,138 | -0.81(-1.62%) |
Mar 26, 2021 | 50.75 | 51.15 | 49.42 | 50.09 | 96,300 | -0.23(-0.46%) |
Mar 25, 2021 | 47.64 | 50.75 | 47.64 | 50.32 | 130,902 | +2.50(+5.23%) |
Mar 24, 2021 | 50.52 | 50.52 | 47.80 | 47.82 | 217,308 | -2.09(-4.19%) |
Mar 23, 2021 | 52.64 | 52.80 | 49.64 | 49.91 | 189,763 | -3.25(-6.11%) |
Mar 22, 2021 | 52.27 | 53.22 | 51.88 | 53.16 | 65,866 | +1.14(+2.19%) |
Mar 19, 2021 | 51.07 | 52.91 | 50.38 | 52.02 | 373,500 | +0.82(+1.60%) |
Mar 18, 2021 | 52.23 | 52.94 | 51.02 | 51.20 | 146,899 | -1.28(-2.44%) |
Mar 17, 2021 | 52.35 | 52.67 | 51.21 | 52.48 | 156,135 | +0.09(+0.17%) |
Mar 16, 2021 | 52.21 | 52.95 | 51.58 | 52.39 | 110,095 | +0.04(+0.08%) |
Mar 15, 2021 | 52.10 | 52.79 | 51.69 | 52.35 | 83,286 | +0.16(+0.31%) |
Mar 12, 2021 | 52.16 | 52.57 | 51.39 | 52.19 | 77,100 | +0.11(+0.21%) |
Mar 11, 2021 | 51.60 | 52.36 | 51.02 | 52.08 | 122,558 | +1.08(+2.12%) |
Mar 10, 2021 | 51.37 | 51.91 | 50.27 | 51.00 | 84,882 | +0.08(+0.16%) |
Mar 09, 2021 | 50.06 | 51.74 | 50.06 | 50.92 | 94,973 | +1.03(+2.06%) |
Mar 08, 2021 | 51.99 | 52.05 | 49.26 | 49.89 | 184,795 | -1.55(-3.01%) |
Mar 05, 2021 | 49.69 | 51.80 | 49.57 | 51.44 | 159,900 | +1.60(+3.21%) |
Mar 04, 2021 | 49.82 | 50.72 | 48.63 | 49.84 | 177,969 | +0.06(+0.12%) |
Mar 03, 2021 | 50.41 | 50.96 | 48.81 | 49.78 | 134,289 | -0.14(-0.28%) |
Mar 02, 2021 | 49.55 | 50.22 | 48.04 | 49.92 | 663,253 | +0.19(+0.38%) |