Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.17 | 44.17 | 42.98 | 43.22 | 6,956 | -0.20(-0.47%) |
Mar 30, 2022 | 43.66 | 43.66 | 43.34 | 43.43 | 4,655 | -0.98(-2.20%) |
Mar 29, 2022 | 45.21 | 45.24 | 43.76 | 44.41 | 7,376 | +0.19(+0.42%) |
Mar 28, 2022 | 44.09 | 44.22 | 44.09 | 44.22 | 1,406 | -0.23(-0.52%) |
Mar 25, 2022 | 44.11 | 44.90 | 44.11 | 44.45 | 4,268 | +0.07(+0.17%) |
Mar 24, 2022 | 44.66 | 44.66 | 44.38 | 44.38 | 2,702 | +0.07(+0.15%) |
Mar 23, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 2,346 | -1.58(-3.45%) |
Mar 22, 2022 | 46.50 | 47.00 | 45.74 | 45.90 | 3,873 | -0.30(-0.64%) |
Mar 21, 2022 | 45.63 | 46.19 | 45.07 | 46.19 | 3,375 | -0.12(-0.26%) |
Mar 18, 2022 | 45.90 | 46.45 | 45.17 | 46.31 | 22,768 | +0.33(+0.71%) |
Mar 17, 2022 | 44.03 | 45.99 | 44.03 | 45.99 | 2,137 | +1.30(+2.92%) |
Mar 16, 2022 | 43.87 | 44.92 | 43.66 | 44.69 | 5,990 | +0.00(+0.00%) |
Mar 15, 2022 | 42.83 | 44.91 | 42.83 | 44.69 | 14,778 | +1.15(+2.63%) |
Mar 14, 2022 | 43.34 | 43.54 | 43.34 | 43.54 | 1,782 | +0.48(+1.12%) |
Mar 11, 2022 | 43.83 | 43.83 | 43.06 | 43.06 | 1,884 | -0.28(-0.64%) |
Mar 10, 2022 | 43.84 | 43.84 | 43.29 | 43.34 | 2,978 | -0.16(-0.36%) |
Mar 09, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 1,521 | +0.61(+1.43%) |
Mar 08, 2022 | 42.82 | 43.80 | 42.36 | 42.88 | 5,583 | +0.61(+1.45%) |
Mar 07, 2022 | 44.57 | 44.57 | 41.52 | 42.26 | 18,250 | -1.97(-4.46%) |
Mar 04, 2022 | 45.13 | 45.15 | 44.05 | 44.24 | 7,183 | -0.97(-2.14%) |
Mar 03, 2022 | 44.87 | 45.85 | 44.82 | 45.21 | 3,463 | -0.27(-0.59%) |
Mar 02, 2022 | 45.58 | 45.60 | 45.48 | 45.48 | 2,619 | +0.25(+0.56%) |
Mar 01, 2022 | 46.53 | 46.53 | 45.23 | 45.23 | 3,331 | -0.72(-1.56%) |
Feb 28, 2022 | 45.34 | 46.08 | 45.34 | 45.94 | 4,272 | -0.88(-1.87%) |
Feb 25, 2022 | 45.26 | 46.82 | 45.01 | 46.82 | 8,602 | +1.56(+3.46%) |
Feb 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 2,021 | -0.05(-0.10%) |
Feb 23, 2022 | 45.29 | 46.97 | 45.24 | 45.30 | 2,986 | -0.05(-0.10%) |
Feb 22, 2022 | 45.62 | 45.90 | 45.15 | 45.35 | 4,529 | -0.34(-0.73%) |
Feb 18, 2022 | 45.68 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 2,767 | -0.54(-1.16%) |
Feb 16, 2022 | 46.13 | 46.49 | 46.13 | 46.49 | 1,333 | +0.39(+0.85%) |
Feb 15, 2022 | 46.29 | 46.79 | 46.10 | 46.10 | 3,900 | +0.68(+1.51%) |
Feb 14, 2022 | 45.40 | 46.45 | 45.18 | 45.42 | 5,810 | -0.48(-1.05%) |
Feb 11, 2022 | 45.78 | 46.65 | 45.78 | 45.90 | 4,443 | +0.54(+1.18%) |
Feb 10, 2022 | 45.31 | 46.50 | 45.31 | 45.36 | 8,065 | -0.14(-0.30%) |
Feb 09, 2022 | 46.44 | 46.44 | 45.50 | 45.50 | 5,404 | -0.80(-1.74%) |
Feb 08, 2022 | 46.34 | 46.93 | 46.02 | 46.30 | 4,364 | -0.13(-0.28%) |
Feb 07, 2022 | 46.70 | 47.16 | 46.36 | 46.43 | 2,175 | +0.03(+0.06%) |
Feb 04, 2022 | 47.12 | 47.12 | 46.41 | 46.41 | 1,950 | -0.02(-0.04%) |
Feb 03, 2022 | 46.84 | 46.84 | 46.42 | 46.42 | 2,336 | -0.35(-0.75%) |
Feb 02, 2022 | 47.95 | 47.95 | 46.78 | 46.78 | 3,016 | -1.10(-2.30%) |
Feb 01, 2022 | 48.78 | 48.78 | 47.49 | 47.88 | 3,036 | -0.80(-1.63%) |
Jan 31, 2022 | 46.62 | 48.93 | 46.62 | 48.67 | 4,412 | +1.05(+2.19%) |
Jan 28, 2022 | 47.72 | 48.91 | 47.10 | 47.63 | 18,436 | -0.09(-0.19%) |
Jan 27, 2022 | 47.72 | 47.72 | 47.72 | 47.72 | 1,164 | -0.22(-0.46%) |
Jan 26, 2022 | 47.67 | 48.98 | 46.86 | 47.94 | 3,378 | +0.87(+1.85%) |
Jan 25, 2022 | 46.38 | 47.58 | 45.77 | 47.07 | 5,664 | -0.10(-0.22%) |
Jan 24, 2022 | 47.26 | 48.03 | 46.24 | 47.17 | 9,413 | +0.52(+1.11%) |
Jan 21, 2022 | 46.32 | 47.69 | 46.32 | 46.66 | 9,673 | -0.55(-1.18%) |
Jan 20, 2022 | 46.81 | 47.52 | 46.51 | 47.21 | 7,612 | -0.29(-0.61%) |
Jan 19, 2022 | 49.01 | 49.01 | 47.29 | 47.50 | 8,695 | -0.88(-1.83%) |
Jan 18, 2022 | 48.33 | 49.09 | 48.05 | 48.38 | 8,523 | -0.56(-1.15%) |
Jan 14, 2022 | 48.95 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.56 | 50.42 | 48.69 | 48.69 | 7,451 | -0.76(-1.53%) |
Jan 12, 2022 | 50.04 | 50.45 | 49.23 | 49.45 | 9,121 | -0.77(-1.53%) |
Jan 11, 2022 | 49.48 | 51.04 | 48.70 | 50.22 | 16,781 | +1.15(+2.34%) |
Jan 10, 2022 | 48.14 | 49.07 | 48.14 | 49.07 | 3,056 | -0.31(-0.64%) |
Jan 07, 2022 | 50.42 | 50.47 | 48.74 | 49.38 | 3,431 | +0.27(+0.55%) |
Jan 06, 2022 | 49.24 | 49.26 | 49.06 | 49.12 | 5,438 | -0.36(-0.73%) |
Jan 05, 2022 | 51.61 | 51.61 | 49.47 | 49.48 | 5,115 | -0.93(-1.85%) |
Jan 04, 2022 | 52.49 | 52.49 | 50.41 | 50.41 | 4,298 | -2.18(-4.15%) |
Jan 03, 2022 | 53.64 | 53.64 | 51.79 | 52.59 | 3,838 | -1.97(-3.61%) |
Dec 31, 2021 | 54.56 | 54.56 | 54.56 | 54.56 | 2,439 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.37 | 54.37 | 54.37 | 2,597 | +1.45(+2.74%) |
Dec 29, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 1,575 | +0.03(+0.05%) |
Dec 28, 2021 | 52.25 | 52.89 | 52.25 | 52.89 | 2,788 | -2.03(-3.69%) |
Dec 27, 2021 | 53.41 | 55.16 | 53.41 | 54.91 | 2,644 | +0.72(+1.33%) |
Dec 23, 2021 | 51.84 | 54.19 | 51.84 | 54.19 | 2,758 | +0.71(+1.33%) |
Dec 22, 2021 | 53.36 | 53.48 | 51.91 | 53.48 | 2,519 | -0.10(-0.19%) |
Dec 21, 2021 | 51.33 | 53.58 | 51.33 | 53.58 | 5,371 | +1.67(+3.22%) |
Dec 20, 2021 | 51.32 | 51.91 | 49.91 | 51.91 | 6,842 | +0.12(+0.23%) |
Dec 17, 2021 | 49.40 | 52.68 | 49.20 | 51.79 | 36,084 | +2.46(+4.99%) |
Dec 16, 2021 | 49.36 | 49.36 | 49.33 | 49.33 | 2,771 | +0.47(+0.97%) |
Dec 15, 2021 | 48.34 | 49.39 | 48.28 | 48.86 | 4,460 | +1.27(+2.66%) |
Dec 14, 2021 | 45.97 | 47.59 | 45.97 | 47.59 | 2,864 | -0.69(-1.44%) |
Dec 13, 2021 | 48.92 | 50.03 | 48.09 | 48.28 | 5,285 | -0.50(-1.02%) |
Dec 10, 2021 | 49.10 | 49.85 | 47.18 | 48.78 | 5,178 | +0.99(+2.07%) |
Dec 09, 2021 | 45.96 | 48.87 | 45.96 | 47.79 | 5,588 | -1.64(-3.31%) |
Dec 08, 2021 | 48.55 | 49.94 | 47.76 | 49.43 | 5,159 | +0.97(+2.00%) |
Dec 07, 2021 | 49.89 | 49.89 | 48.46 | 48.46 | 2,910 | +0.41(+0.85%) |
Dec 06, 2021 | 48.05 | 48.05 | 48.05 | 48.05 | 1,311 | +0.63(+1.33%) |
Dec 03, 2021 | 47.16 | 47.42 | 47.16 | 47.42 | 2,749 | -1.43(-2.93%) |
Dec 02, 2021 | 48.86 | 48.86 | 48.86 | 48.86 | 1,154 | +1.73(+3.67%) |
Dec 01, 2021 | 49.89 | 49.89 | 47.13 | 47.13 | 3,649 | -0.05(-0.10%) |
Nov 30, 2021 | 47.17 | 47.17 | 47.17 | 47.17 | 2,208 | -1.67(-3.43%) |
Nov 29, 2021 | 48.85 | 48.85 | 48.85 | 48.85 | 2,175 | +0.95(+1.99%) |
Nov 26, 2021 | 48.73 | 48.73 | 47.89 | 47.89 | 2,562 | -1.85(-3.72%) |
Nov 24, 2021 | 49.01 | 49.77 | 49.01 | 49.74 | 3,414 | -0.19(-0.39%) |
Nov 23, 2021 | 49.73 | 49.94 | 48.43 | 49.94 | 2,228 | +1.71(+3.55%) |
Nov 22, 2021 | 49.38 | 49.38 | 48.23 | 48.23 | 2,029 | -1.17(-2.38%) |
Nov 19, 2021 | 49.25 | 49.71 | 46.10 | 49.40 | 4,093 | -0.63(-1.26%) |
Nov 18, 2021 | 47.83 | 50.03 | 47.83 | 50.03 | 3,437 | +0.31(+0.63%) |
Nov 17, 2021 | 49.68 | 49.73 | 49.40 | 49.72 | 7,794 | +0.17(+0.33%) |
Nov 16, 2021 | 49.68 | 49.73 | 48.34 | 49.55 | 3,988 | +1.48(+3.08%) |
Nov 15, 2021 | 48.94 | 48.94 | 45.87 | 48.07 | 3,192 | -1.38(-2.79%) |
Nov 12, 2021 | 49.41 | 49.73 | 49.40 | 49.45 | 2,246 | -0.11(-0.22%) |
Nov 11, 2021 | 48.64 | 49.73 | 48.64 | 49.56 | 3,320 | +0.92(+1.89%) |
Nov 10, 2021 | 48.64 | 48.64 | 48.64 | 48.64 | 1,414 | -0.81(-1.64%) |
Nov 09, 2021 | 49.86 | 49.86 | 49.45 | 49.45 | 2,488 | -0.74(-1.47%) |
Nov 08, 2021 | 49.85 | 50.18 | 49.85 | 50.18 | 5,561 | -0.09(-0.18%) |
Nov 05, 2021 | 50.28 | 50.28 | 49.62 | 50.28 | 7,602 | +0.13(+0.26%) |
Nov 04, 2021 | 50.32 | 50.32 | 50.15 | 50.15 | 4,099 | -1.18(-2.29%) |
Nov 03, 2021 | 47.47 | 51.32 | 47.47 | 51.32 | 5,476 | +3.21(+6.67%) |
Nov 02, 2021 | 47.34 | 48.34 | 47.33 | 48.12 | 5,125 | +0.88(+1.87%) |
Nov 01, 2021 | 46.77 | 47.32 | 46.72 | 47.23 | 5,430 | +0.74(+1.58%) |
Oct 29, 2021 | 46.88 | 46.88 | 46.50 | 46.50 | 4,437 | +0.22(+0.48%) |
Oct 28, 2021 | 45.68 | 46.64 | 40.16 | 46.28 | 8,577 | +0.97(+2.13%) |
Oct 27, 2021 | 45.18 | 45.50 | 45.04 | 45.31 | 3,531 | -0.19(-0.42%) |
Oct 26, 2021 | 45.98 | 45.10 | 45.51 | 13,139 | -0.51(-1.10%) | |
Oct 25, 2021 | 46.28 | 46.28 | 45.95 | 46.01 | 10,220 | -0.46(-0.99%) |
Oct 22, 2021 | 46.56 | 47.11 | 46.47 | 46.47 | 5,273 | +0.13(+0.28%) |
Oct 21, 2021 | 46.88 | 46.95 | 46.34 | 46.34 | 5,056 | -0.62(-1.31%) |
Oct 20, 2021 | 45.96 | 46.99 | 45.96 | 46.96 | 3,174 | +0.50(+1.07%) |
Oct 19, 2021 | 46.57 | 47.10 | 45.96 | 46.46 | 2,092 | -0.18(-0.39%) |
Oct 18, 2021 | 46.76 | 46.76 | 46.37 | 46.65 | 2,558 | -0.03(-0.06%) |
Oct 15, 2021 | 47.23 | 47.23 | 46.42 | 46.67 | 7,346 | -0.14(-0.29%) |
Oct 14, 2021 | 47.11 | 47.11 | 46.81 | 46.81 | 1,903 | +0.21(+0.45%) |
Oct 13, 2021 | 47.06 | 47.06 | 46.42 | 46.60 | 1,189 | -1.05(-2.20%) |
Oct 12, 2021 | 46.88 | 48.10 | 46.88 | 47.65 | 2,746 | +0.79(+1.69%) |
Oct 11, 2021 | 47.34 | 47.34 | 46.86 | 46.86 | 3,226 | -0.66(-1.39%) |
Oct 08, 2021 | 47.80 | 47.80 | 47.52 | 47.52 | 1,783 | -0.31(-0.65%) |
Oct 07, 2021 | 47.83 | 47.83 | 47.83 | 47.83 | 1,913 | -0.45(-0.93%) |
Oct 06, 2021 | 48.37 | 48.37 | 47.67 | 48.28 | 2,714 | +0.40(+0.83%) |
Oct 05, 2021 | 47.89 | 47.89 | 47.89 | 47.89 | 1,010 | +0.88(+1.88%) |
Oct 04, 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 1,655 | -1.37(-2.83%) |
Oct 01, 2021 | 47.34 | 48.72 | 47.11 | 48.37 | 5,896 | +2.02(+4.36%) |
Sep 30, 2021 | 48.01 | 48.02 | 46.35 | 46.35 | 4,957 | -1.31(-2.76%) |
Sep 29, 2021 | 48.18 | 48.18 | 47.41 | 47.67 | 1,675 | +0.25(+0.52%) |
Sep 28, 2021 | 48.02 | 48.02 | 47.42 | 47.42 | 2,896 | -0.52(-1.09%) |
Sep 27, 2021 | 47.76 | 48.18 | 47.76 | 47.94 | 3,084 | +0.17(+0.37%) |
Sep 24, 2021 | 48.18 | 48.18 | 47.38 | 47.77 | 2,240 | -0.71(-1.46%) |
Sep 23, 2021 | 48.48 | 48.48 | 48.48 | 48.48 | 1,330 | +1.00(+2.11%) |
Sep 22, 2021 | 47.89 | 47.89 | 47.47 | 47.47 | 2,161 | +0.13(+0.27%) |
Sep 21, 2021 | 47.58 | 48.94 | 47.34 | 47.34 | 5,814 | +0.01(+0.02%) |
Sep 20, 2021 | 47.34 | 47.80 | 47.34 | 47.34 | 7,178 | +0.00(+0.00%) |
Sep 17, 2021 | 47.76 | 49.39 | 47.34 | 47.34 | 16,709 | -0.15(-0.31%) |
Sep 16, 2021 | 47.78 | 48.76 | 47.48 | 47.48 | 8,481 | -0.09(-0.19%) |
Sep 15, 2021 | 49.27 | 49.27 | 47.38 | 47.57 | 11,229 | -1.03(-2.12%) |
Sep 14, 2021 | 49.42 | 49.42 | 48.60 | 48.60 | 1,986 | -0.28(-0.58%) |
Sep 13, 2021 | 49.08 | 49.40 | 48.55 | 48.89 | 2,133 | +0.38(+0.78%) |
Sep 10, 2021 | 48.14 | 49.59 | 48.14 | 48.51 | 14,342 | +1.41(+2.99%) |
Sep 09, 2021 | 49.23 | 49.23 | 47.11 | 47.11 | 7,924 | -2.12(-4.31%) |
Sep 08, 2021 | 49.05 | 49.70 | 49.05 | 49.23 | 2,799 | -0.38(-0.76%) |
Sep 07, 2021 | 49.43 | 49.70 | 49.43 | 49.61 | 2,549 | +0.13(+0.27%) |
Sep 03, 2021 | 48.99 | 49.48 | 48.71 | 49.48 | 2,253 | +0.36(+0.73%) |
Sep 02, 2021 | 49.01 | 49.17 | 49.01 | 49.12 | 1,369 | +0.13(+0.26%) |
Sep 01, 2021 | 49.73 | 49.73 | 48.99 | 48.99 | 3,027 | -0.60(-1.20%) |
Aug 31, 2021 | 49.73 | 49.73 | 49.33 | 49.59 | 2,355 | +0.23(+0.47%) |
Aug 30, 2021 | 48.45 | 49.68 | 48.45 | 49.36 | 4,684 | +0.44(+0.90%) |
Aug 27, 2021 | 48.47 | 48.96 | 48.02 | 48.92 | 4,726 | +0.88(+1.84%) |
Aug 26, 2021 | 48.25 | 48.49 | 48.02 | 48.03 | 2,977 | -0.06(-0.11%) |
Aug 25, 2021 | 47.93 | 48.95 | 47.93 | 48.09 | 2,270 | -0.26(-0.53%) |
Aug 24, 2021 | 48.95 | 48.95 | 47.89 | 48.35 | 2,408 | -0.36(-0.74%) |
Aug 23, 2021 | 48.61 | 48.71 | 48.56 | 48.71 | 1,975 | +0.44(+0.91%) |
Aug 20, 2021 | 48.16 | 48.62 | 47.85 | 48.26 | 5,023 | -0.44(-0.91%) |
Aug 19, 2021 | 49.15 | 49.15 | 48.71 | 48.71 | 2,284 | +0.86(+1.81%) |
Aug 18, 2021 | 48.21 | 48.82 | 47.66 | 47.84 | 3,219 | -0.27(-0.55%) |
Aug 17, 2021 | 47.98 | 48.66 | 47.52 | 48.11 | 2,711 | -0.75(-1.53%) |
Aug 16, 2021 | 48.86 | 48.86 | 48.86 | 48.86 | 477 | +0.17(+0.36%) |
Aug 13, 2021 | 48.07 | 48.68 | 48.07 | 48.68 | 1,835 | +0.20(+0.41%) |
Aug 12, 2021 | 49.25 | 49.25 | 47.98 | 48.48 | 2,178 | -0.62(-1.27%) |
Aug 11, 2021 | 49.15 | 49.27 | 49.07 | 49.10 | 1,543 | -0.02(-0.04%) |
Aug 10, 2021 | 48.19 | 49.67 | 48.19 | 49.12 | 4,316 | +1.51(+3.17%) |
Aug 09, 2021 | 48.54 | 48.54 | 47.61 | 47.61 | 1,736 | -1.60(-3.25%) |
Aug 06, 2021 | 48.44 | 49.21 | 48.44 | 49.21 | 5,496 | +0.79(+1.62%) |
Aug 05, 2021 | 47.98 | 48.65 | 47.98 | 48.43 | 3,024 | +0.80(+1.67%) |
Aug 04, 2021 | 47.79 | 48.34 | 47.61 | 47.63 | 4,231 | -0.19(-0.40%) |
Aug 03, 2021 | 49.77 | 49.77 | 47.66 | 47.82 | 2,709 | +0.47(+0.98%) |
Aug 02, 2021 | 46.77 | 47.52 | 46.77 | 47.36 | 3,674 | +0.75(+1.61%) |
Jul 30, 2021 | 46.74 | 47.09 | 46.61 | 46.61 | 3,555 | -0.13(-0.27%) |
Jul 29, 2021 | 46.61 | 47.38 | 46.61 | 46.74 | 3,427 | +0.43(+0.93%) |
Jul 28, 2021 | 47.82 | 47.82 | 46.10 | 46.31 | 7,911 | -0.82(-1.75%) |
Jul 27, 2021 | 47.98 | 48.21 | 47.06 | 47.13 | 4,012 | -1.75(-3.59%) |
Jul 26, 2021 | 50.53 | 50.53 | 48.88 | 48.88 | 4,161 | -1.35(-2.69%) |
Jul 23, 2021 | 48.75 | 51.06 | 47.98 | 50.24 | 8,706 | +0.93(+1.89%) |
Jul 22, 2021 | 48.07 | 49.92 | 46.25 | 49.30 | 10,248 | +1.52(+3.17%) |
Jul 21, 2021 | 48.53 | 48.89 | 47.79 | 47.79 | 2,971 | -0.30(-0.63%) |
Jul 20, 2021 | 49.52 | 50.04 | 48.09 | 48.09 | 11,490 | +0.08(+0.17%) |
Jul 19, 2021 | 49.35 | 49.35 | 47.06 | 48.01 | 5,462 | -1.34(-2.72%) |
Jul 16, 2021 | 50.07 | 50.07 | 49.35 | 49.35 | 3,323 | -0.10(-0.20%) |
Jul 15, 2021 | 49.39 | 50.15 | 49.25 | 49.45 | 9,388 | +0.10(+0.20%) |
Jul 14, 2021 | 47.07 | 50.08 | 47.07 | 49.35 | 14,160 | +2.15(+4.55%) |
Jul 13, 2021 | 46.78 | 47.52 | 46.67 | 47.20 | 8,701 | +0.27(+0.58%) |
Jul 12, 2021 | 45.84 | 47.52 | 45.84 | 46.93 | 4,163 | +0.61(+1.32%) |
Jul 09, 2021 | 48.21 | 48.21 | 46.10 | 46.31 | 2,498 | +0.05(+0.10%) |
Jul 08, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 1,612 | -0.72(-1.54%) |
Jul 07, 2021 | 48.57 | 49.02 | 46.74 | 46.99 | 17,279 | -0.99(-2.06%) |
Jul 06, 2021 | 48.44 | 48.46 | 47.98 | 47.98 | 3,160 | -1.06(-2.16%) |
Jul 02, 2021 | 49.83 | 50.08 | 49.04 | 49.04 | 4,498 | -0.05(-0.09%) |
Jul 01, 2021 | 50.44 | 50.44 | 48.44 | 49.08 | 4,768 | -0.36(-0.72%) |
Jun 30, 2021 | 50.26 | 50.31 | 49.44 | 49.44 | 5,667 | -0.21(-0.42%) |
Jun 29, 2021 | 49.64 | 49.65 | 48.89 | 49.65 | 6,574 | -1.01(-1.98%) |
Jun 28, 2021 | 53.30 | 53.30 | 48.89 | 50.66 | 8,018 | -2.24(-4.23%) |
Jun 25, 2021 | 48.53 | 52.89 | 48.53 | 52.89 | 37,165 | +2.82(+5.64%) |
Jun 24, 2021 | 48.93 | 50.07 | 48.93 | 50.07 | 1,699 | +1.87(+3.89%) |
Jun 23, 2021 | 46.85 | 48.43 | 46.85 | 48.20 | 2,562 | +0.68(+1.42%) |
Jun 22, 2021 | 47.72 | 47.78 | 47.06 | 47.52 | 3,386 | -0.91(-1.89%) |
Jun 21, 2021 | 46.65 | 48.44 | 46.65 | 48.44 | 2,723 | +1.56(+3.33%) |
Jun 18, 2021 | 47.16 | 47.16 | 46.38 | 46.87 | 11,084 | -1.36(-2.82%) |
Jun 17, 2021 | 47.48 | 48.23 | 47.48 | 48.23 | 1,829 | -0.87(-1.77%) |
Jun 16, 2021 | 50.02 | 50.03 | 49.10 | 49.10 | 4,645 | -1.44(-2.86%) |
Jun 15, 2021 | 51.60 | 51.60 | 50.55 | 50.55 | 2,257 | -0.63(-1.23%) |
Jun 14, 2021 | 51.18 | 51.18 | 51.18 | 51.18 | 1,492 | -0.61(-1.18%) |
Jun 11, 2021 | 52.04 | 53.00 | 51.79 | 51.79 | 15,145 | +0.61(+1.20%) |
Jun 10, 2021 | 50.72 | 51.27 | 50.03 | 51.18 | 4,213 | +0.58(+1.16%) |
Jun 09, 2021 | 50.54 | 50.59 | 50.26 | 50.59 | 2,944 | -0.77(-1.49%) |
Jun 08, 2021 | 51.63 | 51.63 | 51.36 | 51.36 | 3,444 | -1.13(-2.16%) |
Jun 07, 2021 | 52.49 | 52.49 | 52.49 | 52.49 | 1,827 | +2.11(+4.19%) |
Jun 04, 2021 | 51.17 | 51.17 | 50.38 | 50.38 | 2,105 | -0.61(-1.20%) |
Jun 03, 2021 | 50.99 | 50.99 | 50.99 | 50.99 | 1,399 | -0.15(-0.29%) |
Jun 02, 2021 | 50.26 | 51.14 | 50.26 | 51.14 | 1,958 | -0.25(-0.48%) |
Jun 01, 2021 | 51.39 | 51.39 | 51.39 | 51.39 | 1,583 | +0.46(+0.90%) |
May 28, 2021 | 52.12 | 52.12 | 50.93 | 50.93 | 1,321 | -1.33(-2.54%) |
May 27, 2021 | 51.37 | 52.98 | 51.37 | 52.26 | 1,877 | +0.57(+1.10%) |
May 26, 2021 | 49.79 | 51.69 | 49.59 | 51.69 | 2,722 | +1.47(+2.93%) |
May 25, 2021 | 49.81 | 50.22 | 49.81 | 50.22 | 1,677 | -0.59(-1.17%) |
May 24, 2021 | 50.26 | 50.81 | 50.26 | 50.81 | 2,417 | +0.55(+1.09%) |
May 21, 2021 | 53.00 | 53.00 | 50.26 | 50.26 | 3,648 | -2.42(-4.60%) |
May 20, 2021 | 49.28 | 53.00 | 49.28 | 52.68 | 5,501 | +4.17(+8.59%) |
May 19, 2021 | 48.30 | 49.09 | 48.30 | 48.52 | 1,725 | -0.70(-1.42%) |
May 18, 2021 | 48.54 | 50.80 | 48.54 | 49.22 | 2,405 | -1.73(-3.39%) |
May 17, 2021 | 51.40 | 51.40 | 50.94 | 50.94 | 1,778 | +0.13(+0.25%) |
May 14, 2021 | 50.82 | 50.82 | 50.82 | 50.82 | 1,508 | +2.42(+4.99%) |
May 13, 2021 | 47.98 | 49.17 | 47.98 | 48.40 | 13,318 | +0.85(+1.80%) |
May 12, 2021 | 47.77 | 47.77 | 47.55 | 47.55 | 3,543 | -0.26(-0.55%) |
May 11, 2021 | 47.81 | 47.81 | 47.81 | 47.81 | 1,209 | -0.54(-1.11%) |
May 10, 2021 | 50.98 | 50.98 | 48.01 | 48.34 | 7,372 | -3.00(-5.84%) |
May 07, 2021 | 51.34 | 51.34 | 51.34 | 51.34 | 1,138 | +0.36(+0.71%) |
May 06, 2021 | 52.24 | 52.24 | 50.98 | 50.98 | 4,070 | -1.26(-2.42%) |
May 05, 2021 | 51.84 | 52.25 | 51.84 | 52.24 | 2,299 | +0.80(+1.55%) |
May 04, 2021 | 52.73 | 52.73 | 51.08 | 51.44 | 2,495 | -2.17(-4.05%) |
May 03, 2021 | 51.34 | 53.62 | 51.34 | 53.62 | 4,213 | +2.49(+4.87%) |
Apr 30, 2021 | 50.93 | 51.74 | 50.93 | 51.13 | 6,712 | -0.40(-0.78%) |
Apr 29, 2021 | 51.80 | 51.80 | 51.33 | 51.53 | 5,757 | +0.27(+0.53%) |
Apr 28, 2021 | 51.80 | 51.80 | 50.69 | 51.25 | 3,222 | -0.15(-0.28%) |
Apr 27, 2021 | 51.11 | 51.40 | 51.11 | 51.40 | 2,537 | -0.11(-0.21%) |
Apr 26, 2021 | 50.89 | 51.51 | 50.89 | 51.51 | 1,879 | +0.44(+0.85%) |
Apr 23, 2021 | 51.38 | 51.83 | 51.07 | 51.07 | 1,430 | +0.18(+0.36%) |
Apr 22, 2021 | 51.55 | 52.25 | 50.89 | 50.89 | 3,141 | -0.78(-1.51%) |
Apr 21, 2021 | 51.34 | 51.67 | 51.34 | 51.67 | 2,382 | +0.74(+1.45%) |
Apr 20, 2021 | 50.93 | 50.93 | 50.93 | 50.93 | 1,708 | +0.50(+0.99%) |
Apr 19, 2021 | 50.89 | 50.89 | 50.43 | 50.43 | 2,614 | -0.31(-0.61%) |
Apr 16, 2021 | 52.92 | 52.92 | 50.74 | 50.74 | 4,841 | -1.06(-2.05%) |
Apr 15, 2021 | 52.25 | 52.67 | 51.81 | 51.81 | 2,386 | -0.42(-0.80%) |
Apr 14, 2021 | 51.12 | 52.23 | 51.12 | 52.23 | 1,152 | +1.54(+3.05%) |
Apr 13, 2021 | 54.11 | 54.11 | 50.68 | 50.68 | 2,682 | -0.77(-1.50%) |
Apr 12, 2021 | 52.71 | 52.71 | 51.45 | 51.45 | 1,082 | -1.25(-2.38%) |
Apr 09, 2021 | 53.71 | 53.71 | 52.71 | 52.71 | 1,650 | -0.89(-1.66%) |
Apr 08, 2021 | 52.71 | 53.60 | 51.80 | 53.60 | 2,203 | +2.33(+4.54%) |
Apr 07, 2021 | 53.85 | 54.02 | 50.69 | 51.27 | 8,076 | -2.18(-4.08%) |
Apr 06, 2021 | 54.43 | 54.43 | 53.25 | 53.45 | 2,459 | -0.76(-1.41%) |
Apr 05, 2021 | 58.25 | 58.25 | 53.66 | 54.22 | 11,336 | -4.26(-7.29%) |