Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.91 | 54.04 | 51.29 | 51.33 | 1,044,980 | -0.13(-0.25%) |
Apr 28, 2022 | 49.98 | 52.15 | 49.47 | 51.46 | 1,041,890 | +1.09(+2.17%) |
Apr 27, 2022 | 49.19 | 50.46 | 49.08 | 50.36 | 928,048 | +1.00(+2.02%) |
Apr 26, 2022 | 50.14 | 50.77 | 49.31 | 49.36 | 978,754 | -1.14(-2.25%) |
Apr 25, 2022 | 48.93 | 50.67 | 48.60 | 50.50 | 1,058,394 | +1.35(+2.75%) |
Apr 22, 2022 | 49.73 | 50.27 | 48.67 | 49.15 | 1,032,090 | -0.91(-1.81%) |
Apr 21, 2022 | 53.31 | 53.31 | 49.77 | 50.06 | 1,645,643 | -1.55(-3.01%) |
Apr 20, 2022 | 51.56 | 52.32 | 51.07 | 51.61 | 1,686,906 | +0.47(+0.92%) |
Apr 19, 2022 | 49.52 | 51.21 | 49.52 | 51.14 | 756,987 | +1.65(+3.33%) |
Apr 18, 2022 | 48.68 | 49.90 | 48.68 | 49.49 | 633,884 | +0.54(+1.10%) |
Apr 14, 2022 | 49.10 | 50.09 | 48.87 | 48.96 | 575,998 | +0.16(+0.32%) |
Apr 13, 2022 | 47.19 | 49.19 | 46.72 | 48.80 | 642,812 | +2.26(+4.85%) |
Apr 12, 2022 | 46.87 | 47.26 | 46.26 | 46.54 | 897,621 | +0.18(+0.38%) |
Apr 11, 2022 | 45.28 | 47.16 | 44.99 | 46.37 | 1,709,736 | +0.89(+1.95%) |
Apr 08, 2022 | 46.45 | 47.06 | 45.35 | 45.48 | 1,266,421 | -1.05(-2.25%) |
Apr 07, 2022 | 47.79 | 48.06 | 45.56 | 46.52 | 1,937,332 | -1.18(-2.48%) |
Apr 06, 2022 | 49.82 | 49.91 | 47.48 | 47.71 | 878,242 | -2.80(-5.55%) |
Apr 05, 2022 | 52.28 | 52.54 | 50.47 | 50.51 | 778,768 | -1.44(-2.78%) |
Apr 04, 2022 | 51.46 | 52.10 | 50.98 | 51.95 | 884,641 | +0.12(+0.23%) |
Apr 01, 2022 | 53.96 | 54.28 | 51.43 | 51.83 | 811,801 | -1.77(-3.30%) |
Mar 31, 2022 | 53.73 | 54.55 | 53.28 | 53.60 | 907,201 | -0.24(-0.45%) |
Mar 30, 2022 | 53.94 | 54.56 | 53.25 | 53.84 | 541,149 | -0.80(-1.47%) |
Mar 29, 2022 | 54.27 | 55.50 | 54.10 | 54.65 | 589,945 | +1.46(+2.75%) |
Mar 28, 2022 | 53.71 | 54.06 | 52.86 | 53.19 | 477,933 | -0.92(-1.69%) |
Mar 25, 2022 | 53.68 | 54.52 | 53.34 | 54.10 | 1,018,911 | +0.44(+0.83%) |
Mar 24, 2022 | 52.24 | 53.67 | 52.02 | 53.66 | 598,464 | +1.40(+2.67%) |
Mar 23, 2022 | 53.07 | 53.34 | 52.09 | 52.26 | 628,594 | -1.70(-3.15%) |
Mar 22, 2022 | 53.45 | 54.59 | 53.37 | 53.96 | 607,372 | +0.86(+1.62%) |
Mar 21, 2022 | 53.52 | 54.08 | 52.47 | 53.10 | 598,378 | -0.80(-1.49%) |
Mar 18, 2022 | 53.73 | 54.18 | 53.01 | 53.91 | 972,400 | +0.16(+0.29%) |
Mar 17, 2022 | 52.78 | 53.91 | 52.56 | 53.75 | 1,096,490 | +0.25(+0.47%) |
Mar 16, 2022 | 51.67 | 53.51 | 51.67 | 53.50 | 1,282,435 | +2.59(+5.09%) |
Mar 15, 2022 | 49.72 | 51.23 | 49.39 | 50.91 | 934,971 | +1.69(+3.44%) |
Mar 14, 2022 | 49.60 | 50.29 | 48.61 | 49.22 | 637,514 | -0.09(-0.19%) |
Mar 11, 2022 | 49.27 | 50.00 | 48.55 | 49.31 | 2,462,194 | +0.95(+1.97%) |
Mar 10, 2022 | 46.29 | 48.63 | 46.29 | 48.35 | 707,443 | +0.79(+1.66%) |
Mar 09, 2022 | 47.21 | 48.51 | 47.21 | 47.56 | 1,003,581 | +2.37(+5.24%) |
Mar 08, 2022 | 43.08 | 46.21 | 42.33 | 45.20 | 773,950 | +2.67(+6.28%) |
Mar 07, 2022 | 47.08 | 47.18 | 42.36 | 42.52 | 1,044,709 | -4.69(-9.94%) |
Mar 04, 2022 | 48.40 | 48.96 | 46.82 | 47.22 | 887,462 | -2.19(-4.42%) |
Mar 03, 2022 | 51.55 | 51.57 | 49.14 | 49.40 | 541,244 | -1.54(-3.03%) |
Mar 02, 2022 | 49.28 | 51.21 | 49.28 | 50.94 | 816,785 | +2.40(+4.94%) |
Mar 01, 2022 | 51.07 | 51.46 | 48.30 | 48.55 | 735,297 | -2.92(-5.67%) |
Feb 28, 2022 | 51.54 | 52.00 | 50.50 | 51.47 | 1,077,242 | -1.06(-2.01%) |
Feb 25, 2022 | 51.50 | 52.59 | 50.02 | 52.52 | 1,154,438 | +1.34(+2.62%) |
Feb 24, 2022 | 50.16 | 51.29 | 49.57 | 51.18 | 846,499 | -0.61(-1.17%) |
Feb 23, 2022 | 55.09 | 55.69 | 51.70 | 51.79 | 999,123 | -2.01(-3.74%) |
Feb 22, 2022 | 53.56 | 54.79 | 53.38 | 53.80 | 784,100 | -0.38(-0.69%) |
Feb 18, 2022 | 54.18 | 0 | -0.89(-1.62%) | |||
Feb 17, 2022 | 55.81 | 56.54 | 54.81 | 55.07 | 1,086,137 | -1.67(-2.95%) |
Feb 16, 2022 | 56.54 | 58.02 | 56.40 | 56.74 | 1,269,500 | -0.25(-0.44%) |
Feb 15, 2022 | 54.84 | 57.17 | 54.84 | 56.99 | 1,250,046 | +3.19(+5.92%) |
Feb 14, 2022 | 53.96 | 54.92 | 53.50 | 53.80 | 1,048,175 | -0.22(-0.41%) |
Feb 11, 2022 | 55.99 | 56.30 | 53.57 | 54.02 | 977,882 | -1.68(-3.02%) |
Feb 10, 2022 | 55.29 | 57.19 | 55.29 | 55.70 | 1,440,723 | -0.04(-0.07%) |
Feb 09, 2022 | 55.09 | 55.98 | 55.07 | 55.74 | 1,267,363 | +1.07(+1.97%) |
Feb 08, 2022 | 52.80 | 54.81 | 52.72 | 54.66 | 832,566 | +2.12(+4.04%) |
Feb 07, 2022 | 51.39 | 52.80 | 51.39 | 52.54 | 459,684 | +1.59(+3.12%) |
Feb 04, 2022 | 50.32 | 51.38 | 49.47 | 50.95 | 599,757 | +0.20(+0.40%) |
Feb 03, 2022 | 51.26 | 51.97 | 50.71 | 50.75 | 314,131 | -0.77(-1.50%) |
Feb 02, 2022 | 52.79 | 53.29 | 50.99 | 51.52 | 839,714 | -1.56(-2.94%) |
Feb 01, 2022 | 52.36 | 53.22 | 51.88 | 53.08 | 567,342 | +0.93(+1.78%) |
Jan 31, 2022 | 49.64 | 52.26 | 52.16 | 1,630,200 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.36 | 50.20 | 48.30 | 50.14 | 499,382 | +0.79(+1.60%) |
Jan 27, 2022 | 51.00 | 51.83 | 48.91 | 49.35 | 704,253 | -1.32(-2.61%) |
Jan 26, 2022 | 51.15 | 52.33 | 50.46 | 50.68 | 621,651 | +0.31(+0.62%) |
Jan 25, 2022 | 49.11 | 50.94 | 48.07 | 50.37 | 678,289 | -0.06(-0.13%) |
Jan 24, 2022 | 48.16 | 50.47 | 47.55 | 50.43 | 1,431,421 | +1.18(+2.39%) |
Jan 21, 2022 | 49.14 | 49.95 | 48.08 | 49.25 | 768,650 | -0.17(-0.33%) |
Jan 20, 2022 | 49.82 | 51.60 | 49.31 | 49.42 | 663,648 | +0.19(+0.39%) |
Jan 19, 2022 | 50.24 | 50.29 | 49.13 | 49.23 | 515,872 | -0.86(-1.72%) |
Jan 18, 2022 | 51.22 | 51.65 | 50.03 | 50.09 | 1,155,153 | -1.63(-3.14%) |
Jan 14, 2022 | 51.71 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.81 | 52.78 | 51.52 | 52.05 | 488,490 | +0.38(+0.73%) |
Jan 12, 2022 | 52.81 | 53.00 | 51.57 | 51.67 | 580,154 | -0.94(-1.78%) |
Jan 11, 2022 | 51.96 | 52.83 | 51.74 | 52.61 | 512,179 | +0.55(+1.06%) |
Jan 10, 2022 | 52.76 | 52.76 | 51.15 | 52.05 | 1,264,260 | -0.82(-1.55%) |
Jan 07, 2022 | 52.44 | 53.84 | 52.21 | 52.87 | 1,173,669 | +0.41(+0.79%) |
Jan 06, 2022 | 52.74 | 53.26 | 51.87 | 52.46 | 795,902 | +0.12(+0.23%) |
Jan 05, 2022 | 54.07 | 54.15 | 52.34 | 52.34 | 778,810 | -1.47(-2.73%) |
Jan 04, 2022 | 52.86 | 54.28 | 52.48 | 53.81 | 743,725 | +1.53(+2.93%) |
Jan 03, 2022 | 51.29 | 52.37 | 50.72 | 52.27 | 1,037,517 | +1.52(+3.00%) |
Dec 31, 2021 | 49.89 | 51.12 | 49.89 | 50.75 | 317,129 | +0.46(+0.91%) |
Dec 30, 2021 | 50.96 | 51.46 | 50.23 | 50.29 | 268,133 | -0.47(-0.92%) |
Dec 29, 2021 | 49.85 | 50.83 | 49.68 | 50.76 | 368,799 | +0.56(+1.12%) |
Dec 28, 2021 | 49.98 | 50.87 | 49.96 | 50.20 | 412,539 | +0.11(+0.22%) |
Dec 27, 2021 | 48.79 | 50.32 | 48.42 | 50.09 | 890,103 | +0.61(+1.22%) |
Dec 23, 2021 | 49.70 | 49.73 | 48.79 | 49.48 | 434,057 | +0.57(+1.16%) |
Dec 22, 2021 | 47.74 | 49.41 | 47.74 | 48.91 | 627,274 | +1.18(+2.46%) |
Dec 21, 2021 | 45.25 | 47.95 | 45.25 | 47.74 | 1,447,750 | +3.19(+7.15%) |
Dec 20, 2021 | 43.56 | 44.67 | 43.18 | 44.55 | 783,051 | -0.19(-0.43%) |
Dec 17, 2021 | 43.72 | 44.97 | 42.98 | 44.75 | 1,606,843 | +0.90(+2.05%) |
Dec 16, 2021 | 44.89 | 45.44 | 43.59 | 43.85 | 658,304 | -1.11(-2.47%) |
Dec 15, 2021 | 45.09 | 45.28 | 43.67 | 44.96 | 807,264 | +0.04(+0.08%) |
Dec 14, 2021 | 44.56 | 46.16 | 44.56 | 44.92 | 810,315 | +0.01(+0.02%) |
Dec 13, 2021 | 46.62 | 46.93 | 44.54 | 44.91 | 913,868 | -2.23(-4.74%) |
Dec 10, 2021 | 48.47 | 48.73 | 46.73 | 47.14 | 686,224 | -0.53(-1.11%) |
Dec 09, 2021 | 46.71 | 48.12 | 46.53 | 47.67 | 439,467 | -0.05(-0.11%) |
Dec 08, 2021 | 47.28 | 48.57 | 46.54 | 47.73 | 570,845 | +1.08(+2.31%) |
Dec 07, 2021 | 46.89 | 48.57 | 46.21 | 46.65 | 1,313,576 | -0.04(-0.08%) |
Dec 06, 2021 | 45.86 | 47.79 | 45.59 | 46.69 | 1,142,109 | +1.63(+3.62%) |
Dec 03, 2021 | 45.96 | 45.96 | 44.31 | 45.06 | 752,122 | -0.46(-1.00%) |
Dec 02, 2021 | 43.71 | 45.98 | 43.43 | 45.51 | 711,864 | +2.53(+5.87%) |
Dec 01, 2021 | 46.31 | 46.75 | 42.99 | 42.99 | 776,093 | -1.89(-4.21%) |
Nov 30, 2021 | 45.17 | 45.67 | 43.80 | 44.87 | 1,198,011 | -1.07(-2.32%) |
Nov 29, 2021 | 47.04 | 47.36 | 45.49 | 45.94 | 777,614 | +0.19(+0.42%) |
Nov 26, 2021 | 47.13 | 47.20 | 44.79 | 45.75 | 576,188 | -3.70(-7.49%) |
Nov 24, 2021 | 49.30 | 50.05 | 49.07 | 49.45 | 371,703 | -0.53(-1.06%) |
Nov 23, 2021 | 49.72 | 50.41 | 49.14 | 49.98 | 408,987 | +0.85(+1.73%) |
Nov 22, 2021 | 50.26 | 50.56 | 48.80 | 49.13 | 627,045 | -1.12(-2.23%) |
Nov 19, 2021 | 49.64 | 50.51 | 48.50 | 50.25 | 491,009 | -0.23(-0.45%) |
Nov 18, 2021 | 50.50 | 50.63 | 49.71 | 50.48 | 375,270 | +0.23(+0.45%) |
Nov 17, 2021 | 50.97 | 51.27 | 49.56 | 50.25 | 594,166 | -0.96(-1.87%) |
Nov 16, 2021 | 52.22 | 52.22 | 50.76 | 51.21 | 576,690 | +0.16(+0.30%) |
Nov 15, 2021 | 50.58 | 51.40 | 50.44 | 51.06 | 488,903 | +0.46(+0.90%) |
Nov 12, 2021 | 51.08 | 51.52 | 50.16 | 50.60 | 545,533 | -0.04(-0.07%) |
Nov 11, 2021 | 52.26 | 52.29 | 50.49 | 50.64 | 471,402 | -1.40(-2.70%) |
Nov 10, 2021 | 52.57 | 52.04 | 571,590 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.15 | 53.44 | 52.24 | 52.91 | 386,116 | -0.24(-0.45%) |
Nov 08, 2021 | 54.64 | 54.68 | 52.90 | 53.14 | 1,219,513 | -1.03(-1.90%) |
Nov 05, 2021 | 52.99 | 54.65 | 52.85 | 54.17 | 752,903 | +2.44(+4.72%) |
Nov 04, 2021 | 51.84 | 52.50 | 51.39 | 51.73 | 768,080 | +0.02(+0.04%) |
Nov 03, 2021 | 50.34 | 52.07 | 50.17 | 51.71 | 632,416 | +1.24(+2.46%) |
Nov 02, 2021 | 51.43 | 51.51 | 49.61 | 50.47 | 785,347 | -1.03(-2.00%) |
Nov 01, 2021 | 49.84 | 51.88 | 50.96 | 51.50 | 904,348 | +1.96(+3.96%) |
Oct 29, 2021 | 49.51 | 50.01 | 48.55 | 49.54 | 1,155,460 | +0.15(+0.30%) |
Oct 28, 2021 | 48.92 | 49.81 | 47.66 | 49.40 | 755,642 | +0.60(+1.23%) |
Oct 27, 2021 | 47.94 | 49.82 | 47.33 | 48.79 | 1,141,950 | +0.86(+1.79%) |
Oct 26, 2021 | 48.02 | 47.34 | 47.94 | 674,882 | +0.48(+1.02%) | |
Oct 25, 2021 | 47.96 | 48.58 | 47.40 | 47.45 | 974,463 | -0.46(-0.97%) |
Oct 22, 2021 | 48.48 | 48.89 | 47.80 | 47.92 | 401,911 | -0.82(-1.68%) |
Oct 21, 2021 | 47.97 | 49.04 | 47.97 | 48.74 | 483,798 | +0.79(+1.65%) |
Oct 20, 2021 | 47.84 | 48.50 | 47.40 | 47.95 | 626,506 | +0.28(+0.59%) |
Oct 19, 2021 | 48.78 | 49.08 | 47.57 | 47.66 | 462,777 | -0.95(-1.95%) |
Oct 18, 2021 | 49.40 | 49.91 | 48.59 | 48.61 | 508,534 | -1.26(-2.52%) |
Oct 15, 2021 | 50.00 | 50.88 | 49.84 | 49.87 | 577,810 | +0.44(+0.89%) |
Oct 14, 2021 | 48.38 | 49.43 | 47.73 | 49.43 | 1,210,532 | +1.70(+3.57%) |
Oct 13, 2021 | 49.05 | 49.42 | 47.70 | 47.73 | 529,540 | -1.35(-2.75%) |
Oct 12, 2021 | 49.07 | 49.60 | 48.69 | 49.08 | 1,329,857 | -0.12(-0.24%) |
Oct 11, 2021 | 49.33 | 50.14 | 49.00 | 49.20 | 527,776 | -0.26(-0.52%) |
Oct 08, 2021 | 50.13 | 50.69 | 49.43 | 49.45 | 434,437 | -0.72(-1.44%) |
Oct 07, 2021 | 50.67 | 50.86 | 49.95 | 50.17 | 471,608 | +0.08(+0.16%) |
Oct 06, 2021 | 50.10 | 50.75 | 49.00 | 50.09 | 637,626 | -0.51(-1.01%) |
Oct 05, 2021 | 50.82 | 51.00 | 49.50 | 50.60 | 1,015,797 | +0.06(+0.13%) |
Oct 04, 2021 | 51.53 | 52.49 | 50.24 | 50.54 | 1,055,384 | -1.60(-3.06%) |
Oct 01, 2021 | 50.63 | 52.53 | 50.15 | 52.13 | 869,741 | +2.42(+4.86%) |
Sep 30, 2021 | 50.36 | 51.01 | 49.72 | 49.72 | 775,022 | -1.07(-2.10%) |
Sep 29, 2021 | 52.87 | 52.88 | 50.74 | 50.78 | 931,920 | -1.60(-3.05%) |
Sep 28, 2021 | 52.82 | 54.69 | 52.27 | 52.38 | 915,836 | -1.91(-3.51%) |
Sep 27, 2021 | 54.03 | 55.34 | 54.03 | 54.28 | 457,910 | +0.51(+0.95%) |
Sep 24, 2021 | 53.46 | 54.56 | 53.09 | 53.77 | 939,349 | +0.48(+0.91%) |
Sep 23, 2021 | 52.53 | 53.90 | 52.51 | 53.29 | 504,503 | +1.14(+2.19%) |
Sep 22, 2021 | 50.42 | 52.59 | 50.02 | 52.15 | 455,955 | +2.12(+4.25%) |
Sep 21, 2021 | 51.06 | 51.38 | 49.98 | 50.03 | 428,565 | -0.47(-0.92%) |
Sep 20, 2021 | 50.11 | 51.22 | 49.25 | 50.49 | 442,563 | -0.88(-1.70%) |
Sep 17, 2021 | 50.80 | 51.83 | 50.80 | 51.37 | 1,035,612 | +0.54(+1.06%) |
Sep 16, 2021 | 51.27 | 51.76 | 50.83 | 50.83 | 405,329 | -0.59(-1.15%) |
Sep 15, 2021 | 51.10 | 51.56 | 50.35 | 51.42 | 555,146 | +0.28(+0.55%) |
Sep 14, 2021 | 50.87 | 51.76 | 50.65 | 51.14 | 565,034 | +0.09(+0.18%) |
Sep 13, 2021 | 50.28 | 51.66 | 49.52 | 51.05 | 714,949 | +1.15(+2.31%) |
Sep 10, 2021 | 48.56 | 51.08 | 48.55 | 49.89 | 1,363,739 | +1.74(+3.62%) |
Sep 09, 2021 | 47.68 | 49.00 | 47.68 | 48.15 | 708,550 | +0.15(+0.32%) |
Sep 08, 2021 | 49.57 | 49.91 | 47.82 | 48.00 | 458,996 | -1.51(-3.06%) |
Sep 07, 2021 | 48.36 | 49.60 | 48.36 | 49.51 | 411,302 | +0.64(+1.32%) |
Sep 03, 2021 | 49.46 | 49.63 | 47.91 | 48.87 | 796,975 | -0.69(-1.39%) |
Sep 02, 2021 | 50.19 | 50.37 | 49.20 | 49.56 | 587,099 | -0.25(-0.51%) |
Sep 01, 2021 | 50.18 | 50.24 | 49.07 | 49.81 | 372,563 | +0.15(+0.31%) |
Aug 31, 2021 | 49.38 | 49.82 | 48.82 | 49.66 | 446,650 | +0.23(+0.46%) |
Aug 30, 2021 | 50.98 | 50.98 | 49.41 | 49.43 | 493,120 | -1.05(-2.08%) |
Aug 27, 2021 | 48.47 | 50.78 | 48.47 | 50.48 | 606,273 | +1.88(+3.86%) |
Aug 26, 2021 | 48.90 | 49.63 | 48.18 | 48.61 | 359,080 | -0.63(-1.29%) |
Aug 25, 2021 | 48.68 | 49.72 | 47.93 | 49.24 | 621,083 | +0.65(+1.34%) |
Aug 24, 2021 | 46.68 | 48.99 | 46.68 | 48.59 | 739,014 | +2.42(+5.24%) |
Aug 23, 2021 | 45.75 | 46.44 | 45.37 | 46.17 | 401,633 | +0.94(+2.09%) |
Aug 20, 2021 | 44.40 | 45.59 | 44.23 | 45.22 | 427,967 | +0.69(+1.55%) |
Aug 19, 2021 | 45.19 | 45.61 | 43.54 | 44.54 | 645,178 | -1.51(-3.29%) |
Aug 18, 2021 | 45.46 | 46.83 | 45.16 | 46.05 | 466,863 | +0.34(+0.75%) |
Aug 17, 2021 | 46.88 | 47.32 | 45.38 | 45.71 | 495,886 | -1.75(-3.69%) |
Aug 16, 2021 | 47.91 | 48.12 | 47.22 | 47.46 | 542,579 | -0.77(-1.60%) |
Aug 13, 2021 | 47.99 | 48.40 | 47.60 | 48.23 | 521,553 | +0.05(+0.11%) |
Aug 12, 2021 | 47.67 | 48.30 | 47.11 | 48.17 | 1,003,732 | +0.19(+0.40%) |
Aug 11, 2021 | 46.35 | 47.98 | 45.81 | 47.98 | 1,249,038 | +1.50(+3.22%) |
Aug 10, 2021 | 45.56 | 46.49 | 45.11 | 46.49 | 604,980 | +1.21(+2.66%) |
Aug 09, 2021 | 45.76 | 45.76 | 44.48 | 45.28 | 646,754 | -0.83(-1.79%) |
Aug 06, 2021 | 46.05 | 46.99 | 45.79 | 46.10 | 568,942 | +0.23(+0.49%) |
Aug 05, 2021 | 44.96 | 46.72 | 44.92 | 45.88 | 1,027,683 | +1.12(+2.51%) |
Aug 04, 2021 | 45.07 | 45.85 | 44.46 | 44.75 | 995,860 | -0.68(-1.50%) |
Aug 03, 2021 | 46.58 | 46.62 | 44.52 | 45.43 | 1,085,687 | -0.99(-2.13%) |
Aug 02, 2021 | 47.44 | 48.90 | 46.28 | 46.42 | 981,554 | -0.55(-1.18%) |
Jul 30, 2021 | 47.89 | 48.55 | 46.59 | 46.97 | 1,693,567 | -1.37(-2.83%) |
Jul 29, 2021 | 48.49 | 49.47 | 47.65 | 48.34 | 2,644,758 | -0.04(-0.08%) |
Jul 28, 2021 | 50.86 | 51.66 | 47.03 | 48.38 | 2,322,307 | -2.82(-5.51%) |
Jul 27, 2021 | 50.99 | 51.47 | 50.44 | 51.20 | 706,592 | -0.26(-0.51%) |
Jul 26, 2021 | 51.48 | 51.84 | 50.89 | 51.46 | 946,495 | +0.28(+0.55%) |
Jul 23, 2021 | 51.78 | 52.33 | 50.69 | 51.18 | 478,204 | -0.48(-0.93%) |
Jul 22, 2021 | 52.10 | 52.33 | 51.26 | 51.66 | 342,199 | -0.93(-1.78%) |
Jul 21, 2021 | 50.99 | 52.82 | 50.90 | 52.60 | 766,771 | +2.37(+4.71%) |
Jul 20, 2021 | 48.06 | 50.66 | 47.82 | 50.23 | 1,227,208 | +2.19(+4.55%) |
Jul 19, 2021 | 48.13 | 49.21 | 47.04 | 48.04 | 919,837 | -1.57(-3.16%) |
Jul 16, 2021 | 51.71 | 51.82 | 49.53 | 49.61 | 378,025 | -1.61(-3.13%) |
Jul 15, 2021 | 51.00 | 51.71 | 50.63 | 51.22 | 659,109 | -0.26(-0.51%) |
Jul 14, 2021 | 51.75 | 52.55 | 51.13 | 51.48 | 625,218 | -0.01(-0.02%) |
Jul 13, 2021 | 52.55 | 52.64 | 51.41 | 51.49 | 587,743 | -1.60(-3.01%) |
Jul 12, 2021 | 52.56 | 53.30 | 52.26 | 53.09 | 455,309 | -0.16(-0.31%) |
Jul 09, 2021 | 51.93 | 53.43 | 51.93 | 53.25 | 514,704 | +1.87(+3.64%) |
Jul 08, 2021 | 50.70 | 52.07 | 49.50 | 51.38 | 613,049 | -0.42(-0.81%) |
Jul 07, 2021 | 52.25 | 53.12 | 51.26 | 51.80 | 432,637 | -1.05(-1.99%) |
Jul 06, 2021 | 54.43 | 54.80 | 52.47 | 52.85 | 615,048 | -1.75(-3.21%) |
Jul 02, 2021 | 55.13 | 55.41 | 54.48 | 54.60 | 433,082 | -0.26(-0.48%) |
Jul 01, 2021 | 54.57 | 55.13 | 54.46 | 54.86 | 511,694 | +0.95(+1.77%) |
Jun 30, 2021 | 53.13 | 54.28 | 53.13 | 53.91 | 595,963 | +0.67(+1.26%) |
Jun 29, 2021 | 53.38 | 54.02 | 52.71 | 53.24 | 510,114 | +0.01(+0.02%) |
Jun 28, 2021 | 54.57 | 54.61 | 52.60 | 53.23 | 756,770 | -1.46(-2.67%) |
Jun 25, 2021 | 54.97 | 55.31 | 54.40 | 54.69 | 1,911,838 | -0.27(-0.50%) |
Jun 24, 2021 | 55.69 | 55.69 | 54.23 | 54.96 | 360,350 | -0.07(-0.13%) |
Jun 23, 2021 | 54.12 | 55.45 | 54.12 | 55.04 | 852,704 | +0.83(+1.54%) |
Jun 22, 2021 | 54.73 | 54.73 | 53.47 | 54.20 | 1,031,333 | -0.38(-0.70%) |
Jun 21, 2021 | 53.02 | 54.71 | 52.73 | 54.58 | 762,970 | +1.99(+3.78%) |
Jun 18, 2021 | 54.17 | 54.48 | 52.30 | 52.60 | 1,184,269 | -1.86(-3.41%) |
Jun 17, 2021 | 56.01 | 56.40 | 53.69 | 54.46 | 739,572 | -1.82(-3.24%) |
Jun 16, 2021 | 56.49 | 57.09 | 56.02 | 56.28 | 636,834 | -0.54(-0.96%) |
Jun 15, 2021 | 56.60 | 57.28 | 56.32 | 56.82 | 560,302 | +0.20(+0.35%) |
Jun 14, 2021 | 57.83 | 58.16 | 56.32 | 56.62 | 504,370 | -1.09(-1.89%) |
Jun 11, 2021 | 56.91 | 57.79 | 56.91 | 57.71 | 341,637 | +0.69(+1.20%) |
Jun 10, 2021 | 57.50 | 57.59 | 56.57 | 57.03 | 297,964 | -0.14(-0.24%) |
Jun 09, 2021 | 58.23 | 58.27 | 57.13 | 57.16 | 438,970 | -1.19(-2.04%) |
Jun 08, 2021 | 58.18 | 58.61 | 57.81 | 58.35 | 491,857 | +0.20(+0.34%) |
Jun 07, 2021 | 58.54 | 58.78 | 57.90 | 58.15 | 442,746 | +0.16(+0.28%) |
Jun 04, 2021 | 58.25 | 58.98 | 57.87 | 57.99 | 498,203 | +0.18(+0.31%) |
Jun 03, 2021 | 57.65 | 58.61 | 57.09 | 57.81 | 611,650 | -0.51(-0.87%) |
Jun 02, 2021 | 59.77 | 59.88 | 57.64 | 58.32 | 694,758 | -0.97(-1.64%) |
Jun 01, 2021 | 58.92 | 59.70 | 58.45 | 59.29 | 512,171 | +0.49(+0.83%) |
May 28, 2021 | 59.92 | 59.99 | 57.91 | 58.80 | 424,765 | -0.84(-1.41%) |
May 27, 2021 | 59.19 | 59.75 | 58.98 | 59.64 | 615,662 | +0.95(+1.61%) |
May 26, 2021 | 58.10 | 58.97 | 58.10 | 58.70 | 422,011 | +0.71(+1.23%) |
May 25, 2021 | 58.98 | 60.08 | 57.80 | 57.98 | 708,559 | -1.00(-1.70%) |
May 24, 2021 | 58.62 | 59.20 | 58.00 | 58.98 | 325,640 | +0.96(+1.65%) |
May 21, 2021 | 59.07 | 59.35 | 57.95 | 58.03 | 299,239 | -0.48(-0.82%) |
May 20, 2021 | 57.97 | 59.26 | 57.03 | 58.51 | 778,966 | +0.52(+0.90%) |
May 19, 2021 | 56.95 | 58.03 | 56.08 | 57.98 | 716,019 | -0.05(-0.09%) |
May 18, 2021 | 59.17 | 59.76 | 58.00 | 58.04 | 327,767 | -1.06(-1.80%) |
May 17, 2021 | 59.66 | 59.66 | 57.77 | 59.10 | 430,981 | -0.59(-0.98%) |
May 14, 2021 | 57.58 | 59.91 | 57.49 | 59.69 | 753,274 | +2.64(+4.62%) |
May 13, 2021 | 55.18 | 57.60 | 55.06 | 57.05 | 541,933 | +2.05(+3.72%) |
May 12, 2021 | 56.82 | 57.45 | 54.87 | 55.00 | 665,614 | -2.09(-3.67%) |
May 11, 2021 | 56.37 | 57.58 | 56.13 | 57.10 | 391,441 | -0.36(-0.63%) |
May 10, 2021 | 59.28 | 59.39 | 57.43 | 57.46 | 340,680 | -1.78(-3.00%) |
May 07, 2021 | 56.85 | 59.26 | 56.40 | 59.24 | 601,103 | +2.21(+3.88%) |
May 06, 2021 | 57.33 | 57.33 | 55.70 | 57.03 | 436,826 | -0.54(-0.94%) |
May 05, 2021 | 57.64 | 57.95 | 57.22 | 57.57 | 399,635 | +0.17(+0.30%) |
May 04, 2021 | 57.59 | 58.01 | 56.41 | 57.40 | 606,724 | -0.89(-1.53%) |