Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.77 | 57.79 | 55.52 | 55.99 | 310,503 | -0.87(-1.53%) |
Mar 30, 2022 | 57.18 | 58.30 | 56.73 | 56.86 | 157,368 | -0.46(-0.79%) |
Mar 29, 2022 | 56.56 | 57.81 | 56.07 | 57.31 | 82,476 | +1.20(+2.13%) |
Mar 28, 2022 | 56.46 | 56.46 | 55.66 | 56.11 | 35,968 | -0.57(-1.01%) |
Mar 25, 2022 | 56.07 | 56.74 | 56.06 | 56.69 | 49,926 | +0.83(+1.49%) |
Mar 24, 2022 | 54.70 | 55.86 | 54.46 | 55.86 | 61,624 | +1.31(+2.39%) |
Mar 23, 2022 | 56.06 | 56.11 | 54.39 | 54.55 | 51,356 | -1.60(-2.85%) |
Mar 22, 2022 | 56.43 | 56.59 | 55.52 | 56.15 | 62,590 | +0.48(+0.87%) |
Mar 21, 2022 | 56.47 | 56.54 | 55.50 | 55.67 | 55,293 | -0.57(-1.02%) |
Mar 18, 2022 | 56.12 | 56.85 | 55.00 | 56.24 | 104,403 | +0.02(+0.04%) |
Mar 17, 2022 | 55.61 | 56.36 | 55.31 | 56.22 | 46,185 | +0.16(+0.28%) |
Mar 16, 2022 | 55.45 | 56.30 | 54.24 | 56.06 | 46,903 | +1.01(+1.83%) |
Mar 15, 2022 | 54.55 | 55.22 | 54.20 | 55.06 | 82,066 | +0.68(+1.25%) |
Mar 14, 2022 | 54.35 | 55.19 | 54.04 | 54.38 | 56,908 | +0.40(+0.73%) |
Mar 11, 2022 | 54.65 | 54.96 | 53.61 | 53.98 | 62,409 | -0.27(-0.49%) |
Mar 10, 2022 | 53.83 | 54.87 | 53.56 | 54.25 | 55,267 | -0.22(-0.40%) |
Mar 09, 2022 | 53.74 | 54.76 | 53.14 | 54.46 | 68,657 | +1.88(+3.57%) |
Mar 08, 2022 | 52.81 | 53.73 | 52.29 | 52.59 | 76,179 | +0.23(+0.43%) |
Mar 07, 2022 | 54.33 | 54.33 | 52.36 | 52.36 | 141,683 | -1.85(-3.41%) |
Mar 04, 2022 | 54.07 | 54.45 | 53.46 | 54.21 | 50,432 | -0.63(-1.15%) |
Mar 03, 2022 | 55.30 | 55.62 | 53.97 | 54.84 | 28,328 | -0.46(-0.84%) |
Mar 02, 2022 | 53.56 | 55.65 | 53.56 | 55.30 | 58,627 | +2.07(+3.88%) |
Mar 01, 2022 | 54.61 | 54.75 | 52.14 | 53.24 | 77,517 | -1.97(-3.56%) |
Feb 28, 2022 | 55.04 | 55.31 | 54.26 | 55.21 | 57,950 | -0.51(-0.92%) |
Feb 25, 2022 | 54.45 | 55.82 | 54.91 | 55.72 | 29,532 | +1.49(+2.75%) |
Feb 24, 2022 | 53.94 | 54.28 | 52.73 | 54.23 | 43,713 | -0.92(-1.67%) |
Feb 23, 2022 | 56.38 | 56.38 | 54.94 | 55.15 | 34,175 | -0.78(-1.40%) |
Feb 22, 2022 | 56.63 | 56.85 | 55.74 | 55.93 | 30,856 | -0.71(-1.26%) |
Feb 18, 2022 | 56.64 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.26 | 57.32 | 56.23 | 56.34 | 26,917 | -1.34(-2.33%) |
Feb 16, 2022 | 57.89 | 58.29 | 57.54 | 57.69 | 55,256 | -0.23(-0.39%) |
Feb 15, 2022 | 57.07 | 58.00 | 57.07 | 57.91 | 50,406 | +1.42(+2.52%) |
Feb 14, 2022 | 57.36 | 57.70 | 56.39 | 56.49 | 53,117 | -0.63(-1.11%) |
Feb 11, 2022 | 56.59 | 57.71 | 56.35 | 57.12 | 70,028 | +0.33(+0.57%) |
Feb 10, 2022 | 56.87 | 57.38 | 56.26 | 56.80 | 153,731 | -0.07(-0.12%) |
Feb 09, 2022 | 57.72 | 57.72 | 56.78 | 56.87 | 61,433 | -0.84(-1.46%) |
Feb 08, 2022 | 56.48 | 57.91 | 55.03 | 57.71 | 60,528 | +1.62(+2.89%) |
Feb 07, 2022 | 56.03 | 56.36 | 55.55 | 56.08 | 26,758 | -0.04(-0.07%) |
Feb 04, 2022 | 55.76 | 56.67 | 54.85 | 56.12 | 47,212 | +0.60(+1.09%) |
Feb 03, 2022 | 55.26 | 55.52 | 41,355 | +0.26(+0.47%) | ||
Feb 02, 2022 | 55.93 | 57.77 | 54.85 | 55.26 | 52,189 | -0.82(-1.46%) |
Feb 01, 2022 | 56.28 | 56.28 | 55.47 | 56.08 | 54,367 | -0.29(-0.51%) |
Jan 31, 2022 | 56.09 | 56.42 | 56.37 | 61,459 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.06 | 57.18 | 53.57 | 55.46 | 71,996 | -0.82(-1.46%) |
Jan 27, 2022 | 57.62 | 58.63 | 55.76 | 56.28 | 56,765 | -1.16(-2.01%) |
Jan 26, 2022 | 53.60 | 59.58 | 53.60 | 57.44 | 84,211 | -1.70(-2.87%) |
Jan 25, 2022 | 57.49 | 59.30 | 56.87 | 59.14 | 71,186 | +0.67(+1.15%) |
Jan 24, 2022 | 56.68 | 58.68 | 56.56 | 58.47 | 71,422 | +1.11(+1.93%) |
Jan 21, 2022 | 57.12 | 58.60 | 56.85 | 57.36 | 55,284 | -0.13(-0.22%) |
Jan 20, 2022 | 59.40 | 59.70 | 57.21 | 57.49 | 46,779 | -2.23(-3.74%) |
Jan 19, 2022 | 61.22 | 61.27 | 59.64 | 59.72 | 59,728 | -1.42(-2.33%) |
Jan 18, 2022 | 60.68 | 61.61 | 60.41 | 61.14 | 58,796 | +0.11(+0.18%) |
Jan 14, 2022 | 61.04 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.72 | 60.18 | 58.72 | 59.93 | 59,772 | +1.47(+2.52%) |
Jan 12, 2022 | 58.81 | 59.16 | 58.14 | 58.46 | 55,992 | -0.25(-0.42%) |
Jan 11, 2022 | 59.64 | 59.64 | 58.00 | 58.70 | 66,552 | -0.75(-1.26%) |
Jan 10, 2022 | 58.40 | 59.95 | 58.40 | 59.45 | 120,615 | +0.95(+1.62%) |
Jan 07, 2022 | 58.58 | 58.58 | 57.77 | 58.51 | 68,164 | +0.61(+1.06%) |
Jan 06, 2022 | 56.57 | 58.15 | 56.57 | 57.89 | 41,875 | +1.79(+3.19%) |
Jan 05, 2022 | 56.76 | 57.48 | 56.06 | 56.10 | 34,051 | -0.52(-0.92%) |
Jan 04, 2022 | 55.72 | 57.29 | 55.69 | 56.63 | 70,687 | +1.06(+1.90%) |
Jan 03, 2022 | 55.41 | 56.41 | 55.07 | 55.57 | 48,840 | +0.23(+0.41%) |
Dec 31, 2021 | 55.06 | 55.45 | 54.64 | 55.34 | 29,165 | +0.19(+0.34%) |
Dec 30, 2021 | 56.01 | 56.24 | 55.04 | 55.16 | 32,390 | -0.88(-1.57%) |
Dec 29, 2021 | 55.64 | 56.42 | 55.64 | 56.04 | 37,581 | +0.65(+1.18%) |
Dec 28, 2021 | 55.57 | 55.83 | 54.46 | 55.38 | 26,400 | -0.11(-0.20%) |
Dec 27, 2021 | 54.58 | 55.53 | 54.22 | 55.49 | 26,166 | +0.85(+1.56%) |
Dec 23, 2021 | 54.80 | 55.27 | 54.01 | 54.64 | 20,580 | +0.19(+0.34%) |
Dec 22, 2021 | 53.82 | 54.45 | 53.17 | 54.45 | 42,902 | +0.32(+0.58%) |
Dec 21, 2021 | 53.50 | 54.21 | 52.47 | 54.14 | 75,204 | +1.27(+2.39%) |
Dec 20, 2021 | 52.94 | 53.38 | 51.42 | 52.87 | 80,891 | -0.86(-1.60%) |
Dec 17, 2021 | 53.62 | 53.87 | 52.22 | 53.73 | 146,572 | +0.05(+0.09%) |
Dec 16, 2021 | 54.57 | 54.97 | 53.50 | 53.68 | 60,651 | -0.20(-0.37%) |
Dec 15, 2021 | 53.66 | 54.34 | 53.01 | 53.88 | 49,790 | +0.44(+0.83%) |
Dec 14, 2021 | 53.53 | 54.60 | 53.38 | 53.44 | 42,481 | +0.06(+0.11%) |
Dec 13, 2021 | 53.99 | 54.22 | 53.10 | 53.38 | 50,938 | -0.63(-1.17%) |
Dec 10, 2021 | 54.10 | 54.88 | 53.14 | 54.01 | 41,151 | +0.05(+0.09%) |
Dec 09, 2021 | 54.08 | 54.52 | 53.60 | 53.96 | 48,022 | -0.33(-0.60%) |
Dec 08, 2021 | 54.91 | 55.04 | 53.88 | 54.29 | 27,780 | -0.43(-0.79%) |
Dec 07, 2021 | 55.44 | 55.75 | 54.50 | 54.72 | 49,255 | -0.40(-0.73%) |
Dec 06, 2021 | 54.97 | 55.58 | 54.91 | 55.12 | 62,970 | +0.78(+1.44%) |
Dec 03, 2021 | 55.49 | 55.50 | 53.96 | 54.34 | 44,823 | -0.65(-1.18%) |
Dec 02, 2021 | 53.91 | 55.83 | 53.39 | 55.00 | 52,740 | +1.57(+2.94%) |
Dec 01, 2021 | 54.56 | 55.18 | 53.31 | 53.43 | 60,628 | +0.18(+0.33%) |
Nov 30, 2021 | 53.39 | 53.77 | 52.71 | 53.25 | 68,593 | -0.85(-1.57%) |
Nov 29, 2021 | 55.14 | 55.36 | 53.63 | 54.10 | 46,551 | -0.39(-0.72%) |
Nov 26, 2021 | 56.26 | 56.78 | 53.94 | 54.49 | 44,098 | -3.31(-5.72%) |
Nov 24, 2021 | 58.22 | 58.22 | 57.54 | 57.80 | 34,413 | -0.36(-0.61%) |
Nov 23, 2021 | 57.25 | 58.61 | 57.25 | 58.16 | 46,872 | +0.33(+0.56%) |
Nov 22, 2021 | 57.35 | 59.00 | 57.19 | 57.83 | 47,421 | +0.57(+1.00%) |
Nov 19, 2021 | 56.82 | 57.35 | 56.31 | 57.26 | 32,648 | -0.10(-0.17%) |
Nov 18, 2021 | 57.26 | 57.70 | 57.28 | 57.36 | 42,387 | +0.10(+0.17%) |
Nov 17, 2021 | 57.49 | 57.77 | 54.23 | 57.26 | 74,384 | -0.48(-0.84%) |
Nov 16, 2021 | 56.27 | 57.81 | 55.81 | 57.74 | 105,396 | +1.44(+2.56%) |
Nov 15, 2021 | 56.63 | 57.91 | 56.11 | 56.30 | 86,807 | +0.08(+0.14%) |
Nov 12, 2021 | 57.30 | 57.30 | 56.02 | 56.22 | 37,001 | -0.81(-1.42%) |
Nov 11, 2021 | 57.54 | 57.59 | 56.98 | 57.03 | 38,137 | -0.35(-0.60%) |
Nov 10, 2021 | 56.85 | 57.38 | 55,366 | +0.71(+1.25%) | ||
Nov 09, 2021 | 58.22 | 58.22 | 55.39 | 56.66 | 304,340 | -1.96(-3.35%) |
Nov 08, 2021 | 59.23 | 59.63 | 57.77 | 58.63 | 48,101 | -0.59(-1.00%) |
Nov 05, 2021 | 59.22 | 60.41 | 58.82 | 59.22 | 76,597 | +0.54(+0.93%) |
Nov 04, 2021 | 58.08 | 58.85 | 57.39 | 58.68 | 63,222 | +0.46(+0.80%) |
Nov 03, 2021 | 56.66 | 58.66 | 56.65 | 58.21 | 49,697 | +1.65(+2.91%) |
Nov 02, 2021 | 56.72 | 56.80 | 55.40 | 56.57 | 67,535 | +0.10(+0.17%) |
Nov 01, 2021 | 54.54 | 57.06 | 54.43 | 56.47 | 100,278 | +2.03(+3.74%) |
Oct 29, 2021 | 52.59 | 54.62 | 54.43 | 140,633 | +2.11(+4.04%) | |
Oct 28, 2021 | 51.38 | 52.98 | 51.37 | 52.32 | 84,512 | +0.94(+1.83%) |
Oct 27, 2021 | 52.06 | 52.96 | 51.21 | 51.38 | 41,996 | -1.03(-1.96%) |
Oct 26, 2021 | 52.70 | 52.41 | 57,159 | -0.02(-0.04%) | ||
Oct 25, 2021 | 51.95 | 52.43 | 95,398 | +0.70(+1.35%) | ||
Oct 22, 2021 | 51.43 | 52.05 | 51.43 | 51.73 | 56,887 | +0.04(+0.08%) |
Oct 21, 2021 | 51.74 | 52.22 | 51.47 | 51.69 | 34,807 | -0.06(-0.11%) |
Oct 20, 2021 | 51.11 | 51.75 | 50.64 | 51.75 | 40,519 | +0.47(+0.92%) |
Oct 19, 2021 | 52.01 | 52.01 | 51.00 | 51.27 | 25,725 | -0.44(-0.86%) |
Oct 18, 2021 | 51.78 | 52.38 | 51.56 | 51.72 | 23,791 | -0.18(-0.34%) |
Oct 15, 2021 | 52.32 | 52.56 | 51.22 | 51.90 | 66,178 | +0.08(+0.15%) |
Oct 14, 2021 | 51.71 | 52.03 | 51.14 | 51.82 | 56,880 | +0.64(+1.25%) |
Oct 13, 2021 | 50.80 | 51.26 | 50.03 | 51.18 | 39,355 | +0.16(+0.31%) |
Oct 12, 2021 | 50.78 | 51.19 | 50.25 | 51.02 | 22,078 | +0.15(+0.29%) |
Oct 11, 2021 | 52.02 | 52.21 | 50.62 | 50.87 | 24,965 | -0.93(-1.79%) |
Oct 08, 2021 | 51.45 | 52.02 | 50.64 | 51.80 | 38,045 | +0.22(+0.42%) |
Oct 07, 2021 | 51.58 | 51.73 | 51.14 | 51.58 | 127,821 | +0.25(+0.48%) |
Oct 06, 2021 | 51.26 | 51.52 | 50.50 | 51.33 | 30,958 | -0.24(-0.46%) |
Oct 05, 2021 | 51.91 | 52.07 | 51.40 | 51.57 | 29,474 | +0.24(+0.46%) |
Oct 04, 2021 | 51.33 | 51.85 | 50.99 | 51.33 | 34,795 | +0.13(+0.25%) |
Oct 01, 2021 | 51.02 | 51.51 | 49.64 | 51.21 | 49,725 | +0.42(+0.84%) |
Sep 30, 2021 | 51.87 | 52.11 | 50.74 | 50.78 | 88,355 | -0.82(-1.59%) |
Sep 29, 2021 | 51.72 | 52.07 | 51.47 | 51.60 | 103,623 | +0.07(+0.13%) |
Sep 28, 2021 | 52.41 | 52.53 | 51.34 | 51.53 | 56,880 | -0.74(-1.42%) |
Sep 27, 2021 | 50.99 | 52.67 | 50.99 | 52.27 | 88,710 | +1.50(+2.96%) |
Sep 24, 2021 | 50.95 | 51.43 | 50.67 | 50.77 | 56,197 | -0.33(-0.64%) |
Sep 23, 2021 | 50.10 | 51.42 | 50.10 | 51.10 | 27,451 | +1.39(+2.80%) |
Sep 22, 2021 | 49.74 | 50.24 | 49.39 | 49.71 | 31,450 | +0.25(+0.50%) |
Sep 21, 2021 | 49.60 | 49.89 | 49.36 | 49.46 | 18,708 | -0.02(-0.04%) |
Sep 20, 2021 | 49.41 | 49.64 | 48.61 | 49.48 | 55,285 | -0.68(-1.36%) |
Sep 17, 2021 | 49.71 | 50.37 | 49.02 | 50.16 | 166,232 | +0.39(+0.79%) |
Sep 16, 2021 | 49.99 | 49.99 | 49.33 | 49.76 | 23,961 | +0.01(+0.02%) |
Sep 15, 2021 | 49.48 | 49.98 | 49.30 | 49.75 | 42,999 | +0.42(+0.86%) |
Sep 14, 2021 | 49.95 | 50.08 | 48.89 | 49.33 | 57,498 | -0.46(-0.93%) |
Sep 13, 2021 | 49.72 | 49.93 | 49.25 | 49.79 | 26,207 | +0.35(+0.72%) |
Sep 10, 2021 | 49.87 | 50.48 | 49.30 | 49.44 | 59,200 | -0.13(-0.26%) |
Sep 09, 2021 | 49.90 | 50.41 | 49.56 | 49.57 | 40,865 | -0.39(-0.79%) |
Sep 08, 2021 | 50.00 | 50.26 | 49.33 | 49.96 | 34,468 | -0.31(-0.61%) |
Sep 07, 2021 | 51.04 | 51.18 | 50.23 | 50.27 | 32,795 | -0.61(-1.20%) |
Sep 03, 2021 | 51.17 | 51.17 | 50.55 | 50.88 | 32,284 | -0.13(-0.25%) |
Sep 02, 2021 | 50.74 | 51.21 | 50.67 | 51.01 | 51,578 | +0.08(+0.15%) |
Sep 01, 2021 | 51.47 | 51.47 | 50.43 | 50.93 | 50,463 | -0.30(-0.58%) |
Aug 31, 2021 | 50.71 | 51.27 | 50.42 | 51.22 | 81,072 | +0.71(+1.41%) |
Aug 30, 2021 | 51.24 | 51.24 | 50.08 | 50.51 | 53,129 | -0.65(-1.27%) |
Aug 27, 2021 | 50.03 | 51.30 | 49.67 | 51.16 | 48,542 | +1.37(+2.75%) |
Aug 26, 2021 | 50.25 | 50.25 | 49.46 | 49.79 | 63,845 | -0.30(-0.59%) |
Aug 25, 2021 | 49.45 | 50.25 | 49.30 | 50.09 | 76,263 | +0.71(+1.44%) |
Aug 24, 2021 | 49.27 | 49.59 | 49.20 | 49.38 | 39,168 | +0.20(+0.40%) |
Aug 23, 2021 | 48.85 | 49.44 | 48.71 | 49.18 | 44,868 | +0.86(+1.78%) |
Aug 20, 2021 | 47.50 | 48.48 | 46.70 | 48.32 | 78,302 | +0.62(+1.30%) |
Aug 19, 2021 | 47.52 | 47.89 | 46.96 | 47.70 | 43,917 | -0.28(-0.58%) |
Aug 18, 2021 | 48.27 | 48.81 | 47.80 | 47.98 | 29,954 | -0.43(-0.90%) |
Aug 17, 2021 | 49.05 | 49.28 | 47.88 | 48.41 | 34,107 | -0.79(-1.60%) |
Aug 16, 2021 | 49.09 | 49.75 | 48.33 | 49.20 | 37,966 | -0.18(-0.36%) |
Aug 13, 2021 | 49.61 | 49.61 | 49.05 | 49.38 | 22,703 | -0.31(-0.62%) |
Aug 12, 2021 | 50.01 | 50.01 | 49.36 | 49.69 | 29,983 | -0.21(-0.41%) |
Aug 11, 2021 | 49.30 | 49.89 | 48.79 | 49.89 | 54,597 | +0.50(+1.02%) |
Aug 10, 2021 | 49.06 | 49.67 | 48.92 | 49.39 | 27,892 | +0.33(+0.66%) |
Aug 09, 2021 | 49.65 | 49.65 | 49.04 | 49.06 | 48,117 | -0.54(-1.09%) |
Aug 06, 2021 | 48.81 | 50.22 | 48.79 | 49.61 | 82,173 | +1.30(+2.69%) |
Aug 05, 2021 | 48.28 | 48.68 | 48.03 | 48.30 | 47,079 | +0.32(+0.66%) |
Aug 04, 2021 | 47.85 | 48.33 | 47.80 | 47.99 | 59,027 | -0.41(-0.86%) |
Aug 03, 2021 | 47.93 | 48.86 | 47.52 | 48.40 | 71,363 | +0.51(+1.07%) |
Aug 02, 2021 | 48.68 | 49.88 | 47.60 | 47.89 | 70,920 | -0.51(-1.06%) |
Jul 30, 2021 | 48.93 | 49.50 | 48.13 | 48.40 | 77,362 | -0.60(-1.23%) |
Jul 29, 2021 | 49.15 | 49.15 | 48.49 | 49.01 | 53,382 | +0.30(+0.61%) |
Jul 28, 2021 | 47.62 | 49.15 | 47.04 | 48.71 | 92,328 | +1.53(+3.24%) |
Jul 27, 2021 | 45.62 | 47.51 | 45.62 | 47.18 | 54,089 | +0.66(+1.42%) |
Jul 26, 2021 | 46.09 | 47.05 | 46.09 | 46.52 | 44,124 | +0.44(+0.96%) |
Jul 23, 2021 | 45.73 | 46.13 | 45.49 | 46.08 | 27,307 | +0.62(+1.37%) |
Jul 22, 2021 | 46.23 | 46.92 | 44.80 | 45.46 | 42,399 | -1.06(-2.27%) |
Jul 21, 2021 | 46.36 | 47.18 | 46.30 | 46.51 | 36,349 | +0.73(+1.59%) |
Jul 20, 2021 | 44.93 | 47.36 | 44.93 | 45.78 | 73,385 | +0.86(+1.91%) |
Jul 19, 2021 | 45.46 | 46.70 | 44.61 | 44.92 | 66,835 | -1.48(-3.19%) |
Jul 16, 2021 | 47.01 | 47.01 | 45.82 | 46.40 | 93,217 | -0.34(-0.72%) |
Jul 15, 2021 | 45.20 | 46.74 | 44.79 | 46.74 | 68,949 | +1.28(+2.82%) |
Jul 14, 2021 | 45.50 | 46.06 | 44.74 | 45.46 | 36,823 | +0.07(+0.15%) |
Jul 13, 2021 | 46.26 | 46.52 | 45.21 | 45.39 | 29,908 | -1.04(-2.23%) |
Jul 12, 2021 | 46.11 | 46.59 | 45.55 | 46.42 | 51,324 | -0.14(-0.30%) |
Jul 09, 2021 | 45.62 | 46.56 | 45.00 | 46.56 | 50,424 | +1.73(+3.85%) |
Jul 08, 2021 | 46.35 | 47.07 | 44.46 | 44.83 | 51,101 | -0.82(-1.79%) |
Jul 07, 2021 | 46.12 | 48.15 | 45.27 | 45.65 | 44,158 | -0.69(-1.49%) |
Jul 06, 2021 | 47.34 | 47.34 | 45.67 | 46.34 | 36,549 | -1.24(-2.61%) |
Jul 02, 2021 | 48.10 | 48.10 | 47.58 | 47.59 | 29,198 | -0.63(-1.31%) |
Jul 01, 2021 | 47.77 | 48.37 | 47.51 | 48.22 | 51,618 | +0.80(+1.68%) |
Jun 30, 2021 | 47.19 | 48.17 | 47.19 | 47.42 | 65,879 | -0.09(-0.19%) |
Jun 29, 2021 | 48.00 | 48.69 | 47.39 | 47.51 | 36,452 | -0.19(-0.39%) |
Jun 28, 2021 | 48.37 | 48.48 | 46.92 | 47.69 | 62,669 | -0.62(-1.29%) |
Jun 25, 2021 | 49.18 | 49.49 | 48.12 | 48.31 | 253,399 | -0.82(-1.67%) |
Jun 24, 2021 | 47.90 | 49.19 | 47.73 | 49.13 | 72,250 | +1.40(+2.93%) |
Jun 23, 2021 | 47.46 | 48.31 | 47.25 | 47.73 | 66,952 | +0.50(+1.06%) |
Jun 22, 2021 | 47.45 | 47.45 | 46.59 | 47.23 | 45,398 | -0.21(-0.44%) |
Jun 21, 2021 | 45.80 | 47.71 | 45.80 | 47.44 | 66,504 | +1.81(+3.98%) |
Jun 18, 2021 | 47.02 | 47.55 | 44.14 | 45.62 | 200,907 | -2.35(-4.89%) |
Jun 17, 2021 | 49.05 | 49.30 | 47.67 | 47.97 | 127,887 | -0.92(-1.88%) |
Jun 16, 2021 | 48.08 | 49.02 | 47.68 | 48.89 | 63,148 | +1.01(+2.12%) |
Jun 15, 2021 | 46.54 | 48.08 | 46.54 | 47.87 | 80,987 | +1.55(+3.34%) |
Jun 14, 2021 | 46.39 | 46.43 | 45.66 | 46.33 | 54,291 | -0.06(-0.13%) |
Jun 11, 2021 | 46.66 | 47.06 | 46.33 | 46.39 | 69,234 | +0.00(+0.00%) |
Jun 10, 2021 | 46.83 | 47.53 | 46.38 | 46.39 | 53,549 | -0.15(-0.32%) |
Jun 09, 2021 | 46.91 | 46.95 | 46.48 | 46.53 | 37,440 | -0.59(-1.25%) |
Jun 08, 2021 | 46.88 | 47.26 | 46.75 | 47.12 | 60,082 | +0.05(+0.10%) |
Jun 07, 2021 | 47.07 | 47.99 | 46.73 | 47.07 | 118,692 | -0.02(-0.04%) |
Jun 04, 2021 | 46.99 | 47.87 | 46.77 | 47.09 | 39,587 | -0.07(-0.15%) |
Jun 03, 2021 | 47.27 | 47.50 | 46.94 | 47.16 | 42,869 | +0.00(+0.00%) |
Jun 02, 2021 | 48.55 | 48.55 | 47.12 | 47.16 | 35,140 | -0.70(-1.46%) |
Jun 01, 2021 | 47.27 | 48.05 | 47.10 | 47.86 | 42,651 | +0.78(+1.65%) |
May 28, 2021 | 46.96 | 47.24 | 46.02 | 47.08 | 34,042 | +0.25(+0.53%) |
May 27, 2021 | 46.66 | 47.22 | 46.66 | 46.84 | 41,758 | +0.65(+1.41%) |
May 26, 2021 | 46.49 | 47.15 | 46.03 | 46.19 | 59,877 | -0.25(-0.53%) |
May 25, 2021 | 47.48 | 48.13 | 46.37 | 46.43 | 90,424 | -0.69(-1.46%) |
May 24, 2021 | 46.91 | 47.39 | 45.66 | 47.12 | 56,099 | +0.60(+1.29%) |
May 21, 2021 | 46.25 | 46.73 | 46.01 | 46.52 | 28,794 | +0.62(+1.35%) |
May 20, 2021 | 45.92 | 46.28 | 44.80 | 45.90 | 35,264 | -0.18(-0.38%) |
May 19, 2021 | 45.56 | 46.08 | 44.81 | 46.08 | 46,963 | +0.14(+0.30%) |
May 18, 2021 | 46.43 | 46.68 | 45.94 | 45.94 | 32,196 | -0.41(-0.89%) |
May 17, 2021 | 46.62 | 46.62 | 46.06 | 46.36 | 38,013 | -0.52(-1.11%) |
May 14, 2021 | 46.45 | 47.02 | 46.07 | 46.88 | 24,950 | +0.79(+1.71%) |
May 13, 2021 | 45.11 | 47.46 | 45.11 | 46.09 | 55,911 | +0.98(+2.18%) |
May 12, 2021 | 46.07 | 46.48 | 45.03 | 45.11 | 39,115 | -0.80(-1.74%) |
May 11, 2021 | 46.12 | 46.55 | 45.43 | 45.90 | 27,134 | -0.73(-1.56%) |
May 10, 2021 | 47.89 | 48.14 | 46.63 | 46.63 | 36,586 | -0.98(-2.07%) |
May 07, 2021 | 47.20 | 47.81 | 47.08 | 47.62 | 30,270 | -0.01(-0.02%) |
May 06, 2021 | 47.20 | 47.63 | 46.50 | 47.63 | 22,954 | +0.51(+1.09%) |
May 05, 2021 | 47.85 | 47.93 | 46.78 | 47.11 | 42,104 | -0.40(-0.85%) |
May 04, 2021 | 47.85 | 48.01 | 47.16 | 47.52 | 21,799 | -0.49(-1.03%) |
May 03, 2021 | 47.76 | 48.19 | 46.70 | 48.01 | 42,438 | +0.52(+1.10%) |
Apr 30, 2021 | 46.39 | 47.67 | 46.39 | 47.49 | 57,573 | +0.81(+1.73%) |
Apr 29, 2021 | 47.48 | 47.90 | 46.64 | 46.68 | 41,896 | -0.20(-0.42%) |
Apr 28, 2021 | 47.51 | 47.51 | 46.44 | 46.88 | 30,697 | -0.49(-1.04%) |
Apr 27, 2021 | 47.78 | 48.38 | 46.85 | 47.37 | 34,794 | -0.13(-0.27%) |
Apr 26, 2021 | 48.05 | 48.27 | 47.32 | 47.50 | 41,119 | -0.14(-0.29%) |
Apr 23, 2021 | 46.72 | 48.15 | 46.72 | 47.64 | 52,496 | +1.15(+2.48%) |
Apr 22, 2021 | 47.28 | 47.66 | 46.45 | 46.48 | 65,588 | -0.68(-1.44%) |
Apr 21, 2021 | 46.03 | 47.28 | 46.03 | 47.16 | 38,947 | +1.05(+2.29%) |
Apr 20, 2021 | 47.53 | 47.53 | 45.92 | 46.11 | 54,480 | -1.67(-3.50%) |
Apr 19, 2021 | 48.02 | 48.21 | 47.25 | 47.78 | 33,505 | -0.32(-0.66%) |
Apr 16, 2021 | 47.81 | 48.35 | 47.44 | 48.10 | 67,727 | +0.70(+1.48%) |
Apr 15, 2021 | 47.63 | 48.00 | 46.39 | 47.40 | 23,898 | +0.04(+0.08%) |
Apr 14, 2021 | 46.88 | 47.89 | 46.88 | 47.36 | 28,987 | +0.63(+1.35%) |
Apr 13, 2021 | 47.75 | 47.75 | 46.59 | 46.73 | 122,917 | -1.08(-2.27%) |
Apr 12, 2021 | 47.13 | 47.98 | 47.09 | 47.81 | 20,358 | +0.46(+0.98%) |
Apr 09, 2021 | 46.96 | 47.72 | 46.70 | 47.35 | 34,625 | +0.39(+0.84%) |
Apr 08, 2021 | 47.04 | 47.09 | 46.20 | 46.96 | 38,638 | +0.05(+0.10%) |
Apr 07, 2021 | 47.56 | 47.90 | 46.62 | 46.91 | 47,100 | -0.47(-1.00%) |
Apr 06, 2021 | 47.75 | 48.15 | 47.27 | 47.38 | 63,368 | -0.45(-0.95%) |
Apr 05, 2021 | 47.27 | 48.09 | 46.85 | 47.83 | 74,403 | +0.58(+1.23%) |