Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.78 | 58.89 | 57.42 | 57.48 | 2,061,584 | -1.04(-1.78%) |
Mar 30, 2022 | 57.80 | 58.58 | 57.53 | 58.52 | 1,863,104 | +0.41(+0.70%) |
Mar 29, 2022 | 57.50 | 58.35 | 57.00 | 58.11 | 2,394,734 | +1.05(+1.84%) |
Mar 28, 2022 | 56.28 | 57.41 | 55.98 | 57.06 | 2,277,998 | +0.88(+1.57%) |
Mar 25, 2022 | 55.70 | 56.25 | 55.19 | 56.18 | 1,658,901 | +0.65(+1.18%) |
Mar 24, 2022 | 55.47 | 55.70 | 54.82 | 55.53 | 2,409,823 | +0.08(+0.14%) |
Mar 23, 2022 | 55.31 | 55.66 | 54.82 | 55.45 | 1,827,519 | -0.07(-0.12%) |
Mar 22, 2022 | 55.68 | 55.84 | 55.31 | 55.52 | 1,865,028 | +0.02(+0.04%) |
Mar 21, 2022 | 55.75 | 56.01 | 54.96 | 55.50 | 1,351,750 | -0.22(-0.39%) |
Mar 18, 2022 | 55.04 | 55.86 | 54.98 | 55.71 | 3,391,373 | +0.54(+0.99%) |
Mar 17, 2022 | 54.16 | 55.18 | 54.15 | 55.17 | 1,288,641 | +0.85(+1.57%) |
Mar 16, 2022 | 53.94 | 54.36 | 52.94 | 54.32 | 2,115,862 | +0.76(+1.42%) |
Mar 15, 2022 | 54.37 | 54.64 | 52.97 | 53.56 | 1,523,360 | -0.20(-0.37%) |
Mar 14, 2022 | 53.39 | 53.97 | 53.13 | 53.75 | 1,356,268 | +0.66(+1.25%) |
Mar 11, 2022 | 54.39 | 54.57 | 52.87 | 53.09 | 1,709,005 | -0.87(-1.61%) |
Mar 10, 2022 | 53.22 | 54.12 | 52.92 | 53.96 | 1,150,916 | +0.14(+0.26%) |
Mar 09, 2022 | 54.09 | 54.34 | 53.53 | 53.82 | 1,327,202 | +0.71(+1.34%) |
Mar 08, 2022 | 53.86 | 54.37 | 52.89 | 53.11 | 2,003,805 | -0.86(-1.60%) |
Mar 07, 2022 | 54.38 | 55.03 | 53.95 | 53.97 | 2,679,047 | -0.39(-0.71%) |
Mar 04, 2022 | 53.09 | 54.41 | 53.09 | 54.36 | 2,048,840 | +0.75(+1.40%) |
Mar 03, 2022 | 53.22 | 53.76 | 52.63 | 53.60 | 1,846,588 | +0.85(+1.61%) |
Mar 02, 2022 | 52.56 | 53.11 | 52.45 | 52.75 | 2,249,730 | +0.42(+0.79%) |
Mar 01, 2022 | 52.75 | 53.16 | 52.11 | 52.34 | 2,083,769 | -0.13(-0.25%) |
Feb 28, 2022 | 52.78 | 52.92 | 51.83 | 52.47 | 3,180,445 | -0.89(-1.67%) |
Feb 25, 2022 | 52.09 | 53.53 | 52.16 | 53.36 | 1,941,973 | +1.47(+2.82%) |
Feb 24, 2022 | 50.81 | 52.07 | 50.35 | 51.89 | 2,446,234 | +0.23(+0.44%) |
Feb 23, 2022 | 52.20 | 52.77 | 51.56 | 51.66 | 1,765,778 | -0.56(-1.08%) |
Feb 22, 2022 | 52.34 | 52.62 | 51.87 | 52.23 | 2,136,178 | -0.16(-0.30%) |
Feb 18, 2022 | 52.39 | 0 | -0.09(-0.17%) | |||
Feb 17, 2022 | 53.10 | 53.23 | 52.39 | 52.48 | 2,140,420 | -0.85(-1.60%) |
Feb 16, 2022 | 53.58 | 53.85 | 52.52 | 53.33 | 2,092,801 | -0.13(-0.24%) |
Feb 15, 2022 | 54.25 | 54.59 | 53.43 | 53.46 | 1,889,358 | -0.27(-0.50%) |
Feb 14, 2022 | 54.45 | 55.07 | 53.59 | 53.72 | 1,792,422 | -0.65(-1.20%) |
Feb 11, 2022 | 55.13 | 55.63 | 53.89 | 54.37 | 2,222,011 | -0.73(-1.32%) |
Feb 10, 2022 | 56.78 | 57.10 | 54.87 | 55.10 | 1,716,100 | -2.55(-4.42%) |
Feb 09, 2022 | 56.86 | 57.81 | 56.85 | 57.65 | 2,074,212 | +1.43(+2.54%) |
Feb 08, 2022 | 56.46 | 56.74 | 56.05 | 56.23 | 1,885,146 | -0.22(-0.38%) |
Feb 07, 2022 | 56.84 | 57.15 | 56.18 | 56.44 | 1,812,543 | -0.36(-0.64%) |
Feb 04, 2022 | 57.54 | 57.64 | 56.47 | 56.81 | 1,515,746 | -1.10(-1.90%) |
Feb 03, 2022 | 57.92 | 58.24 | 57.91 | 1,468,545 | -0.06(-0.10%) | |
Feb 02, 2022 | 56.44 | 58.16 | 56.44 | 57.97 | 3,164,919 | +1.63(+2.88%) |
Feb 01, 2022 | 56.90 | 57.11 | 55.90 | 56.34 | 1,770,299 | -0.56(-0.99%) |
Jan 31, 2022 | 55.94 | 56.97 | 55.91 | 56.90 | 2,040,996 | +0.58(+1.03%) |
Jan 28, 2022 | 54.66 | 56.29 | 53.69 | 56.32 | 1,834,513 | +1.86(+3.42%) |
Jan 27, 2022 | 55.78 | 56.17 | 54.02 | 54.46 | 2,572,273 | -1.14(-2.05%) |
Jan 26, 2022 | 56.20 | 57.05 | 55.11 | 55.60 | 2,085,222 | -0.48(-0.86%) |
Jan 25, 2022 | 55.75 | 56.30 | 54.90 | 56.09 | 1,754,549 | -0.08(-0.14%) |
Jan 24, 2022 | 56.35 | 56.50 | 54.55 | 56.17 | 2,315,591 | -0.59(-1.04%) |
Jan 21, 2022 | 57.29 | 57.93 | 56.58 | 56.76 | 1,888,891 | -0.16(-0.28%) |
Jan 20, 2022 | 57.28 | 58.01 | 56.83 | 56.91 | 1,648,041 | -0.36(-0.64%) |
Jan 19, 2022 | 58.75 | 58.89 | 57.19 | 57.28 | 1,567,741 | -0.89(-1.52%) |
Jan 18, 2022 | 58.06 | 58.31 | 57.40 | 58.17 | 2,107,299 | -0.74(-1.25%) |
Jan 14, 2022 | 58.90 | 0 | -0.39(-0.66%) | |||
Jan 13, 2022 | 59.29 | 59.47 | 58.83 | 59.30 | 1,231,168 | +0.01(+0.02%) |
Jan 12, 2022 | 59.40 | 59.83 | 59.06 | 59.29 | 1,378,050 | -0.07(-0.12%) |
Jan 11, 2022 | 59.12 | 59.47 | 58.22 | 59.36 | 1,198,110 | +0.12(+0.20%) |
Jan 10, 2022 | 59.03 | 59.31 | 58.27 | 59.24 | 1,622,704 | -0.06(-0.10%) |
Jan 07, 2022 | 59.79 | 60.57 | 58.97 | 59.30 | 2,235,402 | -1.32(-2.18%) |
Jan 06, 2022 | 61.16 | 61.67 | 60.26 | 60.62 | 3,326,019 | -0.50(-0.82%) |
Jan 05, 2022 | 62.51 | 63.02 | 61.11 | 61.12 | 3,221,361 | -1.64(-2.62%) |
Jan 04, 2022 | 63.58 | 64.23 | 62.37 | 62.76 | 1,661,472 | -0.82(-1.29%) |
Jan 03, 2022 | 64.65 | 64.80 | 62.15 | 63.58 | 1,419,073 | -1.06(-1.65%) |
Dec 31, 2021 | 64.29 | 65.22 | 64.10 | 64.65 | 1,421,826 | +0.48(+0.75%) |
Dec 30, 2021 | 64.23 | 64.39 | 63.82 | 64.16 | 800,137 | +0.01(+0.02%) |
Dec 29, 2021 | 63.63 | 64.33 | 63.24 | 64.15 | 846,500 | +0.73(+1.15%) |
Dec 28, 2021 | 63.35 | 63.54 | 62.93 | 63.42 | 786,457 | +0.10(+0.16%) |
Dec 27, 2021 | 61.94 | 63.36 | 61.82 | 63.33 | 972,129 | +1.68(+2.73%) |
Dec 23, 2021 | 61.91 | 62.15 | 61.31 | 61.64 | 1,402,831 | -0.18(-0.29%) |
Dec 22, 2021 | 61.43 | 61.86 | 61.43 | 61.82 | 1,158,102 | +0.50(+0.82%) |
Dec 21, 2021 | 61.67 | 61.84 | 60.96 | 61.32 | 933,058 | -0.05(-0.08%) |
Dec 20, 2021 | 60.75 | 61.63 | 60.27 | 61.37 | 1,357,641 | +0.22(+0.35%) |
Dec 17, 2021 | 61.62 | 62.17 | 60.99 | 61.15 | 3,661,998 | -0.48(-0.78%) |
Dec 16, 2021 | 61.86 | 62.47 | 61.18 | 61.63 | 1,563,238 | -0.30(-0.48%) |
Dec 15, 2021 | 61.37 | 62.55 | 61.37 | 61.93 | 1,719,166 | +0.73(+1.19%) |
Dec 14, 2021 | 61.45 | 61.75 | 60.47 | 61.20 | 2,142,811 | -0.63(-1.02%) |
Dec 13, 2021 | 60.83 | 62.22 | 60.50 | 61.83 | 1,697,835 | +1.17(+1.93%) |
Dec 10, 2021 | 60.37 | 60.88 | 60.13 | 60.66 | 1,179,527 | +0.54(+0.90%) |
Dec 09, 2021 | 60.71 | 60.75 | 59.99 | 60.12 | 1,449,789 | -0.77(-1.26%) |
Dec 08, 2021 | 60.47 | 61.14 | 60.43 | 60.88 | 1,125,994 | +0.41(+0.68%) |
Dec 07, 2021 | 60.14 | 61.02 | 60.12 | 60.47 | 1,670,974 | +0.60(+1.00%) |
Dec 06, 2021 | 59.20 | 60.12 | 59.20 | 59.87 | 1,284,264 | +1.09(+1.86%) |
Dec 03, 2021 | 59.05 | 59.49 | 58.11 | 58.78 | 1,457,007 | -0.05(-0.08%) |
Dec 02, 2021 | 58.01 | 59.43 | 57.98 | 58.83 | 1,592,399 | +1.15(+2.00%) |
Dec 01, 2021 | 58.17 | 59.72 | 57.62 | 57.67 | 1,636,997 | +0.23(+0.39%) |
Nov 30, 2021 | 58.08 | 58.79 | 57.29 | 57.45 | 4,276,951 | -1.10(-1.88%) |
Nov 29, 2021 | 57.88 | 59.07 | 57.63 | 58.55 | 1,022,177 | +1.06(+1.85%) |
Nov 26, 2021 | 58.28 | 58.96 | 57.49 | 57.49 | 895,375 | -1.52(-2.57%) |
Nov 24, 2021 | 58.33 | 59.16 | 58.11 | 59.00 | 1,031,472 | +0.77(+1.32%) |
Nov 23, 2021 | 57.72 | 58.45 | 57.51 | 58.23 | 947,401 | +0.35(+0.61%) |
Nov 22, 2021 | 58.04 | 58.43 | 57.30 | 57.88 | 1,085,410 | +0.08(+0.14%) |
Nov 19, 2021 | 57.78 | 58.12 | 57.49 | 57.80 | 1,628,961 | +0.45(+0.79%) |
Nov 18, 2021 | 57.30 | 57.35 | 57.07 | 57.35 | 1,315,289 | +0.10(+0.17%) |
Nov 17, 2021 | 56.72 | 57.27 | 55.95 | 57.25 | 1,008,639 | +0.37(+0.66%) |
Nov 16, 2021 | 57.03 | 57.25 | 56.48 | 56.88 | 1,399,203 | -0.12(-0.21%) |
Nov 15, 2021 | 56.48 | 57.03 | 56.33 | 56.99 | 1,277,761 | +0.47(+0.84%) |
Nov 12, 2021 | 56.54 | 56.82 | 56.24 | 56.52 | 994,841 | -0.05(-0.09%) |
Nov 11, 2021 | 55.95 | 56.58 | 55.70 | 56.57 | 1,161,542 | +0.52(+0.93%) |
Nov 10, 2021 | 55.52 | 56.05 | 1,253,017 | +0.53(+0.95%) | ||
Nov 09, 2021 | 55.75 | 55.75 | 55.17 | 55.52 | 1,303,685 | -0.09(-0.16%) |
Nov 08, 2021 | 55.01 | 55.62 | 54.70 | 55.61 | 1,121,447 | +0.69(+1.25%) |
Nov 05, 2021 | 55.53 | 55.86 | 54.89 | 54.92 | 1,014,073 | -0.39(-0.71%) |
Nov 04, 2021 | 55.50 | 55.58 | 54.99 | 55.32 | 1,058,670 | +0.14(+0.25%) |
Nov 03, 2021 | 55.05 | 55.54 | 54.75 | 55.18 | 1,683,706 | +0.20(+0.36%) |
Nov 02, 2021 | 55.39 | 55.61 | 54.75 | 54.98 | 2,231,049 | -0.24(-0.43%) |
Nov 01, 2021 | 55.41 | 54.85 | 53.98 | 55.22 | 1,366,729 | +0.10(+0.18%) |
Oct 29, 2021 | 55.41 | 55.85 | 54.96 | 55.12 | 2,349,661 | -0.49(-0.88%) |
Oct 28, 2021 | 54.47 | 55.64 | 54.36 | 55.61 | 1,684,092 | +1.27(+2.34%) |
Oct 27, 2021 | 54.76 | 55.00 | 54.32 | 54.34 | 1,414,635 | -0.17(-0.31%) |
Oct 26, 2021 | 54.64 | 54.84 | 54.50 | 2,210,367 | -0.09(-0.16%) | |
Oct 25, 2021 | 54.50 | 54.61 | 53.93 | 54.59 | 1,179,713 | +0.18(+0.32%) |
Oct 22, 2021 | 54.12 | 54.69 | 53.83 | 54.41 | 1,048,044 | +0.32(+0.60%) |
Oct 21, 2021 | 53.81 | 54.43 | 53.54 | 54.09 | 1,566,018 | +0.32(+0.60%) |
Oct 20, 2021 | 52.84 | 53.79 | 52.53 | 53.77 | 1,625,045 | +1.03(+1.95%) |
Oct 19, 2021 | 53.09 | 53.23 | 52.68 | 52.74 | 979,787 | -0.09(-0.17%) |
Oct 18, 2021 | 51.98 | 52.99 | 51.71 | 52.83 | 1,660,965 | +0.67(+1.28%) |
Oct 15, 2021 | 52.30 | 52.49 | 51.90 | 52.16 | 1,329,794 | +0.20(+0.38%) |
Oct 14, 2021 | 51.60 | 52.05 | 51.41 | 51.96 | 1,246,677 | +0.66(+1.28%) |
Oct 13, 2021 | 50.38 | 51.38 | 50.38 | 51.31 | 1,193,624 | +0.78(+1.55%) |
Oct 12, 2021 | 49.90 | 50.70 | 49.53 | 50.52 | 1,692,634 | +0.91(+1.84%) |
Oct 11, 2021 | 49.37 | 49.66 | 48.99 | 49.61 | 696,044 | +0.22(+0.44%) |
Oct 08, 2021 | 49.78 | 49.91 | 49.36 | 49.40 | 993,566 | -0.30(-0.61%) |
Oct 07, 2021 | 49.56 | 50.35 | 49.41 | 49.70 | 2,663,385 | +0.39(+0.80%) |
Oct 06, 2021 | 48.60 | 49.41 | 47.84 | 49.31 | 2,380,964 | +0.59(+1.21%) |
Oct 05, 2021 | 48.56 | 48.92 | 48.06 | 48.72 | 1,709,304 | +0.29(+0.61%) |
Oct 04, 2021 | 47.71 | 48.62 | 47.71 | 48.43 | 2,707,583 | +0.60(+1.25%) |
Oct 01, 2021 | 47.14 | 48.25 | 46.66 | 47.83 | 1,773,476 | +0.91(+1.94%) |
Sep 30, 2021 | 47.95 | 47.97 | 46.92 | 46.92 | 1,982,339 | -0.74(-1.54%) |
Sep 29, 2021 | 47.34 | 47.83 | 47.32 | 47.65 | 1,218,584 | +0.46(+0.98%) |
Sep 28, 2021 | 46.70 | 47.49 | 46.46 | 47.19 | 1,989,147 | +0.08(+0.17%) |
Sep 27, 2021 | 47.76 | 48.23 | 47.00 | 47.11 | 1,479,152 | -0.76(-1.60%) |
Sep 24, 2021 | 48.22 | 48.44 | 47.79 | 47.88 | 1,511,082 | -0.46(-0.95%) |
Sep 23, 2021 | 48.54 | 48.69 | 48.09 | 48.34 | 1,542,329 | -0.10(-0.20%) |
Sep 22, 2021 | 48.34 | 48.58 | 48.03 | 48.44 | 1,637,593 | +0.51(+1.06%) |
Sep 21, 2021 | 48.29 | 48.64 | 47.92 | 47.93 | 1,410,066 | -0.21(-0.43%) |
Sep 20, 2021 | 48.13 | 48.51 | 47.46 | 48.13 | 1,623,591 | -0.31(-0.65%) |
Sep 17, 2021 | 49.22 | 49.47 | 48.35 | 48.44 | 2,968,082 | -1.14(-2.29%) |
Sep 16, 2021 | 49.61 | 50.02 | 49.32 | 49.58 | 923,840 | -0.03(-0.06%) |
Sep 15, 2021 | 49.59 | 50.03 | 49.29 | 49.61 | 1,130,204 | +0.05(+0.10%) |
Sep 14, 2021 | 49.68 | 49.91 | 49.25 | 49.56 | 990,442 | +0.00(+0.00%) |
Sep 13, 2021 | 50.14 | 50.20 | 49.41 | 49.56 | 1,146,450 | -0.18(-0.35%) |
Sep 10, 2021 | 50.41 | 50.48 | 49.66 | 49.74 | 1,835,857 | -0.62(-1.23%) |
Sep 09, 2021 | 51.97 | 51.97 | 50.33 | 50.36 | 2,717,569 | -1.87(-3.58%) |
Sep 08, 2021 | 51.75 | 52.60 | 51.71 | 52.23 | 1,545,833 | +0.28(+0.55%) |
Sep 07, 2021 | 52.44 | 52.46 | 51.40 | 51.94 | 1,597,029 | -0.61(-1.16%) |
Sep 03, 2021 | 52.43 | 52.65 | 51.95 | 52.55 | 1,808,968 | -0.03(-0.06%) |
Sep 02, 2021 | 52.49 | 52.64 | 51.96 | 52.58 | 1,477,244 | +0.21(+0.39%) |
Sep 01, 2021 | 51.77 | 52.51 | 51.38 | 52.38 | 2,351,523 | +0.91(+1.77%) |
Aug 31, 2021 | 50.78 | 51.54 | 50.49 | 51.46 | 3,860,067 | +0.62(+1.21%) |
Aug 30, 2021 | 49.67 | 50.90 | 49.55 | 50.85 | 2,985,985 | +1.26(+2.55%) |
Aug 27, 2021 | 49.40 | 49.74 | 49.38 | 49.58 | 2,153,769 | +0.49(+1.00%) |
Aug 26, 2021 | 48.58 | 49.34 | 48.42 | 49.09 | 1,914,745 | +0.61(+1.25%) |
Aug 25, 2021 | 48.54 | 48.83 | 48.30 | 48.48 | 1,234,834 | -0.20(-0.40%) |
Aug 24, 2021 | 49.50 | 49.86 | 48.50 | 48.68 | 1,052,013 | -0.85(-1.72%) |
Aug 23, 2021 | 49.91 | 50.19 | 49.50 | 49.53 | 1,246,949 | -0.27(-0.55%) |
Aug 20, 2021 | 49.58 | 50.07 | 49.33 | 49.81 | 1,605,160 | +0.21(+0.41%) |
Aug 19, 2021 | 49.30 | 49.71 | 49.06 | 49.60 | 1,635,386 | +0.12(+0.24%) |
Aug 18, 2021 | 50.32 | 50.41 | 49.42 | 49.48 | 1,298,070 | -0.83(-1.66%) |
Aug 17, 2021 | 49.90 | 50.37 | 49.84 | 50.32 | 1,057,540 | +0.15(+0.29%) |
Aug 16, 2021 | 49.89 | 50.45 | 49.89 | 50.17 | 1,236,082 | +0.20(+0.39%) |
Aug 13, 2021 | 49.70 | 50.06 | 49.51 | 49.97 | 859,880 | +0.47(+0.94%) |
Aug 12, 2021 | 49.24 | 49.51 | 48.83 | 49.51 | 1,396,578 | +0.37(+0.75%) |
Aug 11, 2021 | 49.16 | 49.30 | 48.94 | 49.14 | 1,100,768 | +0.12(+0.24%) |
Aug 10, 2021 | 49.67 | 49.67 | 48.99 | 49.02 | 2,087,932 | -0.60(-1.22%) |
Aug 09, 2021 | 49.82 | 49.84 | 49.40 | 49.63 | 950,887 | -0.23(-0.47%) |
Aug 06, 2021 | 49.64 | 50.10 | 49.56 | 49.86 | 1,469,923 | +0.24(+0.49%) |
Aug 05, 2021 | 49.68 | 49.72 | 49.15 | 49.62 | 1,002,573 | +0.19(+0.37%) |
Aug 04, 2021 | 49.74 | 49.83 | 49.07 | 49.43 | 1,360,397 | -0.18(-0.35%) |
Aug 03, 2021 | 49.47 | 49.79 | 49.34 | 49.61 | 1,991,883 | +0.20(+0.39%) |
Aug 02, 2021 | 49.72 | 50.11 | 49.35 | 49.41 | 1,514,633 | -0.20(-0.41%) |
Jul 30, 2021 | 49.82 | 50.39 | 49.53 | 49.62 | 1,795,671 | -0.03(-0.06%) |
Jul 29, 2021 | 49.63 | 50.16 | 49.25 | 49.64 | 1,329,611 | -0.11(-0.22%) |
Jul 28, 2021 | 50.03 | 50.08 | 49.63 | 49.75 | 1,552,989 | -0.26(-0.53%) |
Jul 27, 2021 | 49.69 | 50.08 | 49.46 | 50.02 | 1,124,654 | +0.38(+0.77%) |
Jul 26, 2021 | 49.84 | 50.24 | 49.40 | 49.64 | 1,620,483 | -0.39(-0.78%) |
Jul 23, 2021 | 49.30 | 50.06 | 49.24 | 50.03 | 1,142,387 | +0.78(+1.58%) |
Jul 22, 2021 | 49.14 | 49.40 | 48.98 | 49.24 | 1,090,146 | -0.07(-0.14%) |
Jul 21, 2021 | 49.69 | 49.89 | 49.27 | 49.31 | 1,429,488 | -0.49(-0.98%) |
Jul 20, 2021 | 49.24 | 50.12 | 48.93 | 49.80 | 1,521,480 | +0.87(+1.77%) |
Jul 19, 2021 | 48.89 | 49.32 | 48.56 | 48.93 | 2,916,389 | -0.21(-0.44%) |
Jul 16, 2021 | 49.24 | 49.56 | 49.08 | 49.15 | 1,117,633 | +0.09(+0.18%) |
Jul 15, 2021 | 48.72 | 49.20 | 48.72 | 49.06 | 1,319,389 | +0.21(+0.44%) |
Jul 14, 2021 | 48.44 | 49.07 | 48.11 | 48.85 | 1,696,502 | +0.37(+0.76%) |
Jul 13, 2021 | 48.91 | 49.13 | 48.26 | 48.47 | 2,031,420 | -0.65(-1.33%) |
Jul 12, 2021 | 48.81 | 49.35 | 48.60 | 49.13 | 1,582,364 | +0.52(+1.06%) |
Jul 09, 2021 | 47.83 | 48.64 | 47.59 | 48.61 | 2,479,966 | +0.98(+2.07%) |
Jul 08, 2021 | 47.29 | 48.03 | 47.14 | 47.63 | 2,636,394 | +0.06(+0.12%) |
Jul 07, 2021 | 47.13 | 47.78 | 46.85 | 47.57 | 2,153,135 | +0.39(+0.83%) |
Jul 06, 2021 | 46.71 | 47.21 | 46.20 | 47.18 | 2,003,102 | +0.56(+1.19%) |
Jul 02, 2021 | 46.35 | 46.86 | 46.27 | 46.62 | 2,358,036 | +0.44(+0.95%) |
Jul 01, 2021 | 46.18 | 46.55 | 45.86 | 46.18 | 1,647,037 | +0.01(+0.02%) |
Jun 30, 2021 | 46.61 | 46.89 | 46.08 | 46.17 | 2,032,404 | -0.48(-1.02%) |
Jun 29, 2021 | 46.88 | 47.09 | 46.57 | 46.65 | 1,049,057 | -0.23(-0.50%) |
Jun 28, 2021 | 47.05 | 47.05 | 46.41 | 46.89 | 1,274,443 | -0.02(-0.04%) |
Jun 25, 2021 | 46.66 | 46.94 | 46.50 | 46.90 | 1,554,771 | +0.25(+0.54%) |
Jun 24, 2021 | 46.80 | 47.08 | 46.42 | 46.65 | 1,592,451 | -0.09(-0.19%) |
Jun 23, 2021 | 46.93 | 47.14 | 46.71 | 46.74 | 1,586,718 | -0.30(-0.64%) |
Jun 22, 2021 | 47.47 | 47.54 | 47.04 | 47.04 | 1,781,937 | -0.50(-1.05%) |
Jun 21, 2021 | 46.59 | 47.72 | 46.35 | 47.54 | 1,509,193 | +1.12(+2.42%) |
Jun 18, 2021 | 47.47 | 47.71 | 46.39 | 46.42 | 4,119,238 | -1.18(-2.48%) |
Jun 17, 2021 | 46.90 | 47.66 | 46.81 | 47.60 | 1,739,129 | +0.67(+1.43%) |
Jun 16, 2021 | 47.93 | 47.97 | 46.90 | 46.92 | 1,686,961 | -0.76(-1.60%) |
Jun 15, 2021 | 48.15 | 48.19 | 47.67 | 47.68 | 908,131 | -0.59(-1.21%) |
Jun 14, 2021 | 48.07 | 48.34 | 47.83 | 48.27 | 1,077,759 | +0.20(+0.41%) |
Jun 11, 2021 | 48.37 | 48.37 | 47.89 | 48.07 | 1,372,927 | -0.37(-0.76%) |
Jun 10, 2021 | 47.57 | 48.48 | 47.47 | 48.45 | 1,113,391 | +0.84(+1.76%) |
Jun 09, 2021 | 47.92 | 47.92 | 47.61 | 47.61 | 1,214,699 | -0.13(-0.27%) |
Jun 08, 2021 | 47.41 | 47.87 | 47.39 | 47.73 | 1,528,470 | +0.33(+0.70%) |
Jun 07, 2021 | 47.08 | 47.54 | 46.90 | 47.40 | 1,376,912 | +0.42(+0.89%) |
Jun 04, 2021 | 47.26 | 47.26 | 46.79 | 46.98 | 1,871,957 | +0.04(+0.08%) |
Jun 03, 2021 | 46.81 | 47.08 | 46.54 | 46.94 | 2,420,642 | +0.14(+0.29%) |
Jun 02, 2021 | 46.11 | 46.84 | 45.91 | 46.81 | 2,437,651 | +0.86(+1.87%) |
Jun 01, 2021 | 45.38 | 45.98 | 45.08 | 45.95 | 2,487,654 | +0.64(+1.42%) |
May 28, 2021 | 45.25 | 45.55 | 45.03 | 45.31 | 1,868,282 | +0.32(+0.72%) |
May 27, 2021 | 44.98 | 45.24 | 44.87 | 44.98 | 2,051,247 | -0.06(-0.13%) |
May 26, 2021 | 45.23 | 45.33 | 45.01 | 45.04 | 1,544,853 | -0.08(-0.17%) |
May 25, 2021 | 45.27 | 45.40 | 44.80 | 45.12 | 1,197,612 | -0.02(-0.04%) |
May 24, 2021 | 44.76 | 45.47 | 44.63 | 45.14 | 1,493,446 | +0.60(+1.36%) |
May 21, 2021 | 44.44 | 44.65 | 44.29 | 44.53 | 4,099,462 | +0.03(+0.07%) |
May 20, 2021 | 44.12 | 44.65 | 44.06 | 44.51 | 1,363,710 | +0.47(+1.06%) |
May 19, 2021 | 43.88 | 44.04 | 43.30 | 44.04 | 1,902,511 | -0.06(-0.13%) |
May 18, 2021 | 43.66 | 44.33 | 43.41 | 44.10 | 2,150,398 | +0.32(+0.74%) |
May 17, 2021 | 43.92 | 44.04 | 43.69 | 43.77 | 1,281,516 | -0.06(-0.13%) |
May 14, 2021 | 43.63 | 43.98 | 43.50 | 43.83 | 1,502,476 | +0.38(+0.88%) |
May 13, 2021 | 43.16 | 43.76 | 43.03 | 43.45 | 2,546,851 | +0.34(+0.78%) |
May 12, 2021 | 43.85 | 44.12 | 43.01 | 43.12 | 1,822,169 | -0.84(-1.92%) |
May 11, 2021 | 44.50 | 44.51 | 43.55 | 43.96 | 1,511,025 | -0.76(-1.69%) |
May 10, 2021 | 44.70 | 45.25 | 44.59 | 44.72 | 2,139,499 | +0.18(+0.41%) |
May 07, 2021 | 44.23 | 44.58 | 44.12 | 44.53 | 1,809,478 | +0.29(+0.66%) |
May 06, 2021 | 43.98 | 44.34 | 43.72 | 44.24 | 2,033,231 | +0.37(+0.84%) |
May 05, 2021 | 44.09 | 44.70 | 43.62 | 43.87 | 2,263,903 | -0.93(-2.08%) |
May 04, 2021 | 44.88 | 45.16 | 44.47 | 44.80 | 2,777,440 | -0.15(-0.32%) |
May 03, 2021 | 45.41 | 45.42 | 44.68 | 44.95 | 2,745,061 | -0.16(-0.34%) |
Apr 30, 2021 | 44.49 | 45.33 | 44.33 | 45.10 | 3,142,465 | +0.66(+1.48%) |
Apr 29, 2021 | 44.10 | 44.66 | 44.05 | 44.44 | 1,628,077 | +0.55(+1.26%) |
Apr 28, 2021 | 43.78 | 44.24 | 43.72 | 43.89 | 3,357,639 | +0.18(+0.42%) |
Apr 27, 2021 | 44.11 | 44.18 | 43.58 | 43.71 | 2,620,818 | -0.31(-0.70%) |
Apr 26, 2021 | 44.14 | 44.45 | 43.89 | 44.02 | 1,878,484 | +0.03(+0.07%) |
Apr 23, 2021 | 43.93 | 44.11 | 43.74 | 43.99 | 1,449,527 | +0.13(+0.29%) |
Apr 22, 2021 | 44.19 | 44.23 | 43.82 | 43.86 | 1,494,132 | -0.43(-0.96%) |
Apr 21, 2021 | 44.47 | 44.60 | 44.01 | 44.29 | 1,901,197 | -0.11(-0.24%) |
Apr 20, 2021 | 43.50 | 44.52 | 43.50 | 44.40 | 2,497,599 | +0.93(+2.14%) |
Apr 19, 2021 | 43.11 | 43.48 | 42.88 | 43.47 | 2,904,859 | +0.34(+0.79%) |
Apr 16, 2021 | 43.20 | 43.21 | 42.78 | 43.13 | 1,791,952 | +0.21(+0.50%) |
Apr 15, 2021 | 42.20 | 42.95 | 42.18 | 42.91 | 1,727,482 | +0.87(+2.08%) |
Apr 14, 2021 | 42.43 | 42.64 | 41.89 | 42.04 | 1,200,480 | -0.43(-1.00%) |
Apr 13, 2021 | 42.02 | 42.50 | 41.90 | 42.47 | 2,640,375 | +0.50(+1.20%) |
Apr 12, 2021 | 41.84 | 41.96 | 41.25 | 41.96 | 1,746,926 | +0.16(+0.39%) |
Apr 09, 2021 | 41.73 | 41.97 | 41.52 | 41.80 | 1,080,699 | +0.16(+0.40%) |
Apr 08, 2021 | 41.70 | 42.07 | 41.52 | 41.63 | 2,564,072 | -0.07(-0.16%) |
Apr 07, 2021 | 41.77 | 41.92 | 41.40 | 41.70 | 1,259,959 | -0.05(-0.12%) |
Apr 06, 2021 | 41.47 | 41.79 | 41.28 | 41.75 | 2,480,846 | +0.21(+0.51%) |
Apr 05, 2021 | 41.71 | 41.90 | 41.09 | 41.54 | 1,680,954 | -0.02(-0.05%) |