Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.01 | 54.31 | 53.18 | 53.56 | 3,892,744 | -1.31(-2.39%) |
May 27, 2022 | 55.07 | 55.45 | 54.78 | 54.87 | 1,729,878 | -0.30(-0.55%) |
May 26, 2022 | 54.02 | 55.69 | 53.62 | 55.18 | 2,321,195 | +0.27(+0.48%) |
May 25, 2022 | 54.15 | 55.13 | 53.83 | 54.91 | 2,047,967 | +0.60(+1.10%) |
May 24, 2022 | 54.22 | 54.49 | 52.95 | 54.31 | 1,559,072 | +0.14(+0.26%) |
May 23, 2022 | 53.78 | 54.64 | 53.25 | 54.17 | 2,190,712 | +1.10(+2.08%) |
May 20, 2022 | 53.13 | 53.41 | 51.99 | 53.07 | 2,375,672 | -0.03(-0.05%) |
May 19, 2022 | 52.31 | 53.41 | 51.82 | 53.10 | 2,681,124 | +0.14(+0.27%) |
May 18, 2022 | 54.85 | 55.08 | 52.76 | 52.95 | 2,578,382 | -0.97(-1.80%) |
May 17, 2022 | 53.73 | 53.99 | 53.14 | 53.92 | 2,143,524 | +0.53(+1.00%) |
May 16, 2022 | 53.20 | 54.10 | 52.93 | 53.39 | 2,828,397 | +0.50(+0.95%) |
May 13, 2022 | 52.52 | 53.12 | 52.11 | 52.89 | 2,350,115 | +0.60(+1.15%) |
May 12, 2022 | 52.78 | 52.80 | 51.12 | 52.29 | 2,890,097 | -0.87(-1.65%) |
May 11, 2022 | 53.68 | 54.96 | 53.11 | 53.16 | 2,883,652 | -0.14(-0.27%) |
May 10, 2022 | 54.38 | 54.62 | 52.42 | 53.31 | 3,273,412 | -0.87(-1.61%) |
May 09, 2022 | 54.94 | 55.06 | 53.76 | 54.18 | 3,512,776 | -1.24(-2.23%) |
May 06, 2022 | 54.47 | 55.73 | 54.29 | 55.42 | 3,122,577 | +0.38(+0.69%) |
May 05, 2022 | 52.34 | 56.30 | 51.75 | 55.04 | 6,549,713 | -2.49(-4.33%) |
May 04, 2022 | 56.54 | 57.94 | 55.65 | 57.53 | 4,089,822 | +1.62(+2.89%) |
May 03, 2022 | 55.61 | 56.71 | 55.61 | 55.91 | 2,414,008 | +0.68(+1.22%) |
May 02, 2022 | 55.90 | 56.12 | 54.40 | 55.24 | 3,206,174 | +0.03(+0.05%) |
Apr 29, 2022 | 56.63 | 56.63 | 55.06 | 55.21 | 7,602,227 | -1.68(-2.96%) |
Apr 28, 2022 | 57.18 | 57.46 | 56.08 | 56.89 | 2,257,207 | -0.01(-0.02%) |
Apr 27, 2022 | 57.66 | 57.77 | 56.69 | 56.90 | 2,816,347 | -0.76(-1.32%) |
Apr 26, 2022 | 57.90 | 59.02 | 57.63 | 57.66 | 2,051,089 | -0.58(-1.00%) |
Apr 25, 2022 | 58.25 | 58.61 | 56.89 | 58.24 | 2,798,185 | -0.31(-0.54%) |
Apr 22, 2022 | 59.85 | 60.01 | 58.49 | 58.56 | 2,482,235 | -2.07(-3.42%) |
Apr 21, 2022 | 60.90 | 61.37 | 60.31 | 60.63 | 2,879,452 | -0.10(-0.17%) |
Apr 20, 2022 | 59.80 | 61.07 | 59.80 | 60.73 | 1,997,887 | +1.08(+1.82%) |
Apr 19, 2022 | 60.01 | 60.34 | 59.35 | 59.65 | 1,900,964 | -0.25(-0.41%) |
Apr 18, 2022 | 59.49 | 60.55 | 59.49 | 59.90 | 1,626,053 | +0.02(+0.03%) |
Apr 14, 2022 | 60.30 | 60.98 | 59.82 | 59.88 | 3,075,439 | -0.07(-0.11%) |
Apr 13, 2022 | 59.99 | 60.50 | 59.09 | 59.94 | 2,885,805 | -0.26(-0.43%) |
Apr 12, 2022 | 59.21 | 60.40 | 58.85 | 60.20 | 4,429,727 | +1.83(+3.13%) |
Apr 11, 2022 | 58.92 | 59.68 | 58.17 | 58.37 | 3,192,781 | -0.49(-0.84%) |
Apr 08, 2022 | 56.95 | 59.11 | 56.66 | 58.87 | 5,163,839 | +2.40(+4.24%) |
Apr 07, 2022 | 54.49 | 56.51 | 54.40 | 56.47 | 4,365,927 | +1.87(+3.43%) |
Apr 06, 2022 | 54.00 | 54.82 | 53.90 | 54.60 | 2,203,700 | +0.55(+1.02%) |
Apr 05, 2022 | 53.90 | 54.87 | 53.90 | 54.05 | 2,142,776 | +0.12(+0.23%) |
Apr 04, 2022 | 54.48 | 54.75 | 53.59 | 53.92 | 2,692,007 | -0.86(-1.56%) |
Apr 01, 2022 | 53.96 | 54.79 | 53.82 | 54.78 | 2,101,293 | +0.86(+1.59%) |
Mar 31, 2022 | 54.21 | 54.57 | 53.90 | 53.92 | 2,053,468 | -0.42(-0.77%) |
Mar 30, 2022 | 54.44 | 55.01 | 53.98 | 54.34 | 2,090,992 | +0.02(+0.03%) |
Mar 29, 2022 | 54.69 | 54.84 | 53.65 | 54.32 | 2,060,525 | -0.18(-0.33%) |
Mar 28, 2022 | 54.45 | 54.55 | 53.60 | 54.50 | 1,906,512 | -0.15(-0.28%) |
Mar 25, 2022 | 54.12 | 54.67 | 53.81 | 54.65 | 1,829,494 | +0.65(+1.20%) |
Mar 24, 2022 | 53.49 | 54.28 | 53.19 | 54.00 | 1,929,049 | +0.48(+0.90%) |
Mar 23, 2022 | 54.50 | 54.81 | 53.47 | 53.52 | 2,630,403 | -0.93(-1.71%) |
Mar 22, 2022 | 54.78 | 55.11 | 54.16 | 54.45 | 2,882,712 | +0.14(+0.26%) |
Mar 21, 2022 | 54.21 | 55.13 | 53.95 | 54.31 | 3,483,424 | +0.29(+0.54%) |
Mar 18, 2022 | 54.01 | 54.10 | 52.97 | 54.02 | 6,898,659 | +0.09(+0.17%) |
Mar 17, 2022 | 50.40 | 53.93 | 50.14 | 53.93 | 6,964,502 | +3.22(+6.36%) |
Mar 16, 2022 | 51.13 | 51.33 | 49.72 | 50.70 | 3,419,333 | -0.15(-0.30%) |
Mar 15, 2022 | 49.82 | 50.91 | 49.61 | 50.85 | 2,590,275 | +1.24(+2.51%) |
Mar 14, 2022 | 50.12 | 50.25 | 49.02 | 49.61 | 2,433,956 | +0.04(+0.08%) |
Mar 11, 2022 | 49.93 | 50.36 | 49.53 | 49.57 | 1,749,211 | -0.57(-1.13%) |
Mar 10, 2022 | 49.77 | 50.28 | 49.51 | 50.14 | 1,692,260 | -0.02(-0.04%) |
Mar 09, 2022 | 50.44 | 50.76 | 50.06 | 50.15 | 1,672,188 | +0.72(+1.45%) |
Mar 08, 2022 | 49.52 | 50.26 | 49.08 | 49.44 | 2,585,360 | +0.00(+0.00%) |
Mar 07, 2022 | 50.63 | 50.63 | 49.39 | 49.44 | 3,312,513 | -1.48(-2.91%) |
Mar 04, 2022 | 49.90 | 50.95 | 49.63 | 50.92 | 2,614,068 | +0.18(+0.35%) |
Mar 03, 2022 | 50.48 | 50.99 | 50.15 | 50.74 | 2,376,161 | +0.33(+0.65%) |
Mar 02, 2022 | 50.05 | 50.63 | 49.82 | 50.41 | 2,140,842 | +0.59(+1.19%) |
Mar 01, 2022 | 50.92 | 50.92 | 49.26 | 49.82 | 2,865,539 | -1.11(-2.18%) |
Feb 28, 2022 | 50.27 | 51.08 | 49.88 | 50.93 | 4,079,966 | -0.18(-0.35%) |
Feb 25, 2022 | 49.96 | 51.28 | 50.38 | 51.11 | 2,665,033 | +1.62(+3.28%) |
Feb 24, 2022 | 49.70 | 49.70 | 48.39 | 49.49 | 2,909,439 | -0.91(-1.81%) |
Feb 23, 2022 | 51.15 | 51.23 | 50.31 | 50.40 | 2,465,856 | -0.44(-0.87%) |
Feb 22, 2022 | 51.31 | 51.42 | 50.57 | 50.84 | 2,358,495 | -0.25(-0.48%) |
Feb 18, 2022 | 51.09 | 0 | -0.31(-0.61%) | |||
Feb 17, 2022 | 51.15 | 51.85 | 50.98 | 51.40 | 3,438,945 | -0.03(-0.06%) |
Feb 16, 2022 | 50.20 | 51.54 | 50.14 | 51.43 | 3,228,919 | +0.95(+1.89%) |
Feb 15, 2022 | 49.80 | 50.71 | 49.69 | 50.48 | 2,160,856 | +1.17(+2.37%) |
Feb 14, 2022 | 49.55 | 49.61 | 48.49 | 49.31 | 2,648,925 | -0.25(-0.49%) |
Feb 11, 2022 | 49.66 | 49.98 | 49.36 | 49.55 | 3,058,690 | -0.25(-0.49%) |
Feb 10, 2022 | 50.59 | 50.84 | 49.57 | 49.80 | 2,475,554 | -1.09(-2.15%) |
Feb 09, 2022 | 51.13 | 51.15 | 50.68 | 50.89 | 1,981,550 | -0.17(-0.33%) |
Feb 08, 2022 | 49.83 | 51.19 | 49.66 | 51.06 | 3,574,414 | +1.43(+2.89%) |
Feb 07, 2022 | 49.19 | 50.01 | 48.37 | 49.63 | 2,822,026 | +0.63(+1.29%) |
Feb 04, 2022 | 48.08 | 49.26 | 47.91 | 48.99 | 3,113,172 | +0.50(+1.03%) |
Feb 03, 2022 | 48.64 | 48.19 | 48.50 | 3,304,120 | -0.16(-0.33%) | |
Feb 02, 2022 | 48.19 | 49.00 | 48.08 | 48.66 | 4,114,834 | +0.25(+0.53%) |
Feb 01, 2022 | 48.48 | 48.69 | 47.97 | 48.40 | 4,876,692 | -0.23(-0.47%) |
Jan 31, 2022 | 49.06 | 48.63 | 5,276,846 | -1.00(-2.01%) | ||
Jan 28, 2022 | 49.30 | 49.63 | 48.50 | 49.63 | 2,377,261 | +0.30(+0.61%) |
Jan 27, 2022 | 48.28 | 49.37 | 48.27 | 49.33 | 3,518,533 | +1.42(+2.97%) |
Jan 26, 2022 | 47.94 | 48.73 | 47.66 | 47.90 | 2,833,045 | +0.05(+0.10%) |
Jan 25, 2022 | 47.61 | 48.08 | 46.65 | 47.85 | 2,385,364 | -0.06(-0.12%) |
Jan 24, 2022 | 47.16 | 48.04 | 46.29 | 47.91 | 3,745,965 | +0.24(+0.49%) |
Jan 21, 2022 | 48.50 | 48.81 | 47.49 | 47.67 | 3,425,664 | -0.99(-2.03%) |
Jan 20, 2022 | 49.12 | 49.76 | 48.64 | 48.66 | 2,678,072 | -0.43(-0.88%) |
Jan 19, 2022 | 49.40 | 49.89 | 49.05 | 49.10 | 2,097,460 | -0.49(-0.99%) |
Jan 18, 2022 | 50.08 | 50.27 | 49.34 | 49.59 | 2,917,772 | -0.47(-0.94%) |
Jan 14, 2022 | 50.06 | 0 | +0.80(+1.63%) | |||
Jan 13, 2022 | 48.69 | 49.46 | 48.51 | 49.26 | 3,157,483 | +0.53(+1.08%) |
Jan 12, 2022 | 49.58 | 49.58 | 48.24 | 48.73 | 4,376,373 | -0.97(-1.95%) |
Jan 11, 2022 | 48.04 | 49.76 | 47.37 | 49.70 | 4,756,458 | +1.58(+3.29%) |
Jan 10, 2022 | 47.98 | 48.34 | 45.66 | 48.12 | 9,301,775 | -3.03(-5.92%) |
Jan 07, 2022 | 49.62 | 51.29 | 49.57 | 51.14 | 3,887,282 | +1.63(+3.29%) |
Jan 06, 2022 | 50.60 | 50.72 | 49.43 | 49.51 | 3,070,071 | -0.76(-1.52%) |
Jan 05, 2022 | 49.62 | 51.34 | 49.62 | 50.28 | 5,422,380 | +0.68(+1.37%) |
Jan 04, 2022 | 49.07 | 49.85 | 49.06 | 49.60 | 3,687,800 | +0.56(+1.13%) |
Jan 03, 2022 | 48.58 | 49.07 | 48.31 | 49.04 | 2,522,780 | +0.49(+1.01%) |
Dec 31, 2021 | 48.83 | 49.04 | 48.55 | 48.55 | 1,831,730 | -0.18(-0.37%) |
Dec 30, 2021 | 48.89 | 49.02 | 48.66 | 48.73 | 1,755,622 | +0.11(+0.23%) |
Dec 29, 2021 | 48.26 | 48.78 | 48.26 | 48.62 | 1,531,288 | +0.31(+0.64%) |
Dec 28, 2021 | 47.84 | 48.46 | 47.84 | 48.31 | 1,504,848 | +0.34(+0.70%) |
Dec 27, 2021 | 47.45 | 48.02 | 47.37 | 47.97 | 1,519,690 | +0.57(+1.20%) |
Dec 23, 2021 | 47.06 | 47.85 | 46.90 | 47.40 | 2,195,775 | +0.53(+1.14%) |
Dec 22, 2021 | 46.52 | 46.94 | 46.04 | 46.87 | 2,725,329 | +0.43(+0.93%) |
Dec 21, 2021 | 46.24 | 46.95 | 46.22 | 46.44 | 3,449,099 | +0.55(+1.20%) |
Dec 20, 2021 | 46.15 | 46.21 | 45.22 | 45.89 | 4,456,772 | -0.49(-1.05%) |
Dec 17, 2021 | 46.32 | 46.60 | 45.69 | 46.38 | 7,395,083 | +0.20(+0.42%) |
Dec 16, 2021 | 46.06 | 46.77 | 46.03 | 46.18 | 3,072,713 | +0.21(+0.47%) |
Dec 15, 2021 | 45.83 | 46.14 | 45.54 | 45.97 | 3,094,765 | +0.26(+0.57%) |
Dec 14, 2021 | 45.18 | 46.21 | 45.15 | 45.70 | 4,015,279 | +0.46(+1.01%) |
Dec 13, 2021 | 45.15 | 45.57 | 44.84 | 45.25 | 2,574,352 | -0.05(-0.10%) |
Dec 10, 2021 | 45.50 | 45.61 | 44.85 | 45.29 | 2,235,202 | +0.01(+0.02%) |
Dec 09, 2021 | 45.08 | 45.62 | 44.91 | 45.28 | 2,251,504 | +0.21(+0.48%) |
Dec 08, 2021 | 45.11 | 45.50 | 44.80 | 45.07 | 3,332,267 | +0.14(+0.31%) |
Dec 07, 2021 | 44.65 | 45.20 | 44.41 | 44.93 | 4,039,930 | +0.37(+0.84%) |
Dec 06, 2021 | 44.56 | 45.17 | 44.38 | 44.55 | 3,325,240 | +0.64(+1.45%) |
Dec 03, 2021 | 43.89 | 44.56 | 43.70 | 43.92 | 2,853,033 | +0.20(+0.45%) |
Dec 02, 2021 | 43.31 | 44.13 | 43.23 | 43.72 | 3,665,493 | +0.88(+2.05%) |
Dec 01, 2021 | 43.82 | 44.00 | 42.83 | 42.85 | 4,114,059 | -0.34(-0.78%) |
Nov 30, 2021 | 43.99 | 44.43 | 43.15 | 43.18 | 7,605,540 | -1.16(-2.61%) |
Nov 29, 2021 | 44.61 | 45.07 | 44.16 | 44.34 | 3,373,959 | -0.12(-0.27%) |
Nov 26, 2021 | 45.02 | 45.07 | 44.03 | 44.46 | 2,648,158 | -1.10(-2.42%) |
Nov 24, 2021 | 45.90 | 46.42 | 45.44 | 45.56 | 2,653,671 | -0.34(-0.73%) |
Nov 23, 2021 | 45.04 | 46.08 | 44.99 | 45.90 | 3,899,508 | +0.79(+1.76%) |
Nov 22, 2021 | 45.22 | 45.71 | 44.61 | 45.11 | 3,537,926 | -0.14(-0.31%) |
Nov 19, 2021 | 46.10 | 46.62 | 45.24 | 45.25 | 4,263,675 | -0.83(-1.80%) |
Nov 18, 2021 | 46.49 | 46.28 | 46.06 | 46.08 | 2,413,982 | -0.37(-0.80%) |
Nov 17, 2021 | 46.69 | 46.93 | 46.44 | 46.45 | 2,142,150 | -0.29(-0.62%) |
Nov 16, 2021 | 47.17 | 47.47 | 46.73 | 46.74 | 2,299,696 | -0.39(-0.83%) |
Nov 15, 2021 | 48.02 | 48.09 | 47.03 | 47.13 | 2,719,216 | -0.92(-1.91%) |
Nov 12, 2021 | 47.03 | 48.09 | 46.90 | 48.05 | 4,042,975 | +1.46(+3.13%) |
Nov 11, 2021 | 46.81 | 47.00 | 46.25 | 46.59 | 4,190,115 | -0.39(-0.83%) |
Nov 10, 2021 | 45.98 | 46.98 | 3,605,517 | +0.92(+1.99%) | ||
Nov 09, 2021 | 47.14 | 47.22 | 45.50 | 46.07 | 3,957,547 | -0.29(-0.62%) |
Nov 08, 2021 | 46.27 | 46.84 | 46.27 | 46.36 | 3,909,177 | +0.08(+0.18%) |
Nov 05, 2021 | 46.20 | 46.94 | 45.96 | 46.27 | 2,898,405 | +0.35(+0.77%) |
Nov 04, 2021 | 46.97 | 47.03 | 45.69 | 45.92 | 2,996,478 | -1.16(-2.46%) |
Nov 03, 2021 | 45.67 | 47.20 | 45.50 | 47.08 | 4,461,843 | +1.41(+3.09%) |
Nov 02, 2021 | 46.05 | 46.62 | 45.22 | 45.67 | 4,823,055 | +0.25(+0.56%) |
Nov 01, 2021 | 44.56 | 45.53 | 45.18 | 45.41 | 4,360,882 | +0.76(+1.69%) |
Oct 29, 2021 | 44.37 | 44.92 | 44.35 | 44.66 | 9,004,184 | +0.08(+0.19%) |
Oct 28, 2021 | 44.44 | 44.86 | 44.04 | 44.57 | 5,119,213 | +0.26(+0.59%) |
Oct 27, 2021 | 45.70 | 45.65 | 44.28 | 44.31 | 3,677,499 | -1.18(-2.59%) |
Oct 26, 2021 | 45.75 | 45.49 | 2,588,119 | -0.03(-0.06%) | ||
Oct 25, 2021 | 46.45 | 46.45 | 45.47 | 45.52 | 2,580,056 | -0.78(-1.69%) |
Oct 22, 2021 | 45.87 | 46.33 | 45.78 | 46.30 | 2,353,632 | +0.48(+1.04%) |
Oct 21, 2021 | 46.03 | 46.16 | 45.33 | 45.83 | 3,901,622 | -0.19(-0.41%) |
Oct 20, 2021 | 45.52 | 46.29 | 45.51 | 46.01 | 5,513,434 | +0.59(+1.30%) |
Oct 19, 2021 | 44.77 | 45.55 | 44.70 | 45.42 | 4,049,607 | +0.93(+2.10%) |
Oct 18, 2021 | 45.10 | 45.10 | 44.21 | 44.49 | 3,017,091 | -0.85(-1.87%) |
Oct 15, 2021 | 45.65 | 46.01 | 45.33 | 45.34 | 2,156,373 | -0.08(-0.18%) |
Oct 14, 2021 | 45.19 | 45.48 | 44.84 | 45.42 | 3,241,017 | +0.83(+1.86%) |
Oct 13, 2021 | 44.78 | 44.98 | 44.09 | 44.59 | 3,868,195 | -0.30(-0.67%) |
Oct 12, 2021 | 45.55 | 45.62 | 44.83 | 44.89 | 3,218,347 | -0.62(-1.35%) |
Oct 11, 2021 | 45.41 | 46.00 | 45.40 | 45.51 | 2,931,722 | +0.01(+0.02%) |
Oct 08, 2021 | 45.73 | 46.07 | 45.47 | 45.50 | 2,417,294 | -0.27(-0.59%) |
Oct 07, 2021 | 45.66 | 46.48 | 45.63 | 45.77 | 2,970,723 | +0.32(+0.70%) |
Oct 06, 2021 | 45.64 | 45.79 | 44.60 | 45.45 | 4,286,826 | -0.49(-1.06%) |
Oct 05, 2021 | 46.30 | 46.64 | 45.69 | 45.94 | 4,546,560 | -0.33(-0.71%) |
Oct 04, 2021 | 46.53 | 47.44 | 45.94 | 46.26 | 7,686,378 | -0.45(-0.96%) |
Oct 01, 2021 | 46.40 | 46.87 | 45.62 | 46.71 | 7,505,241 | +0.51(+1.11%) |
Sep 30, 2021 | 48.10 | 48.22 | 46.21 | 46.20 | 7,021,421 | -1.53(-3.21%) |
Sep 29, 2021 | 47.59 | 47.91 | 47.29 | 47.73 | 6,886,865 | +0.39(+0.82%) |
Sep 28, 2021 | 47.65 | 47.96 | 47.15 | 47.34 | 6,289,977 | -0.31(-0.64%) |
Sep 27, 2021 | 47.38 | 48.01 | 47.38 | 47.65 | 3,566,444 | +0.29(+0.61%) |
Sep 24, 2021 | 47.53 | 47.94 | 47.33 | 47.36 | 2,195,539 | -0.16(-0.33%) |
Sep 23, 2021 | 47.30 | 48.06 | 47.23 | 47.52 | 2,123,148 | +0.32(+0.69%) |
Sep 22, 2021 | 47.57 | 47.86 | 47.17 | 47.19 | 2,455,475 | -0.03(-0.06%) |
Sep 21, 2021 | 47.97 | 48.29 | 47.05 | 47.22 | 3,172,680 | -0.47(-0.99%) |
Sep 20, 2021 | 48.11 | 48.41 | 47.19 | 47.69 | 3,786,234 | -0.94(-1.94%) |
Sep 17, 2021 | 48.66 | 49.46 | 48.43 | 48.64 | 7,695,139 | -0.15(-0.30%) |
Sep 16, 2021 | 49.15 | 49.40 | 48.51 | 48.78 | 2,922,400 | -0.27(-0.55%) |
Sep 15, 2021 | 48.12 | 49.13 | 47.82 | 49.05 | 2,801,210 | +0.82(+1.71%) |
Sep 14, 2021 | 49.10 | 49.36 | 48.15 | 48.23 | 3,419,401 | -0.76(-1.55%) |
Sep 13, 2021 | 49.03 | 49.49 | 48.83 | 48.99 | 2,659,127 | +0.12(+0.25%) |
Sep 10, 2021 | 49.40 | 49.52 | 48.61 | 48.87 | 2,521,199 | -0.43(-0.88%) |
Sep 09, 2021 | 49.47 | 49.71 | 49.15 | 49.30 | 1,757,979 | -0.19(-0.37%) |
Sep 08, 2021 | 49.54 | 49.85 | 49.23 | 49.49 | 1,797,680 | -0.21(-0.43%) |
Sep 07, 2021 | 49.59 | 49.92 | 49.16 | 49.70 | 2,305,502 | +0.07(+0.15%) |
Sep 03, 2021 | 49.55 | 49.83 | 49.38 | 49.63 | 1,761,364 | +0.06(+0.13%) |
Sep 02, 2021 | 48.48 | 49.67 | 48.48 | 49.56 | 2,189,669 | +1.08(+2.23%) |
Sep 01, 2021 | 48.48 | 48.48 | 47.67 | 48.48 | 3,027,933 | -0.08(-0.17%) |
Aug 31, 2021 | 47.54 | 48.63 | 47.50 | 48.56 | 3,156,418 | +0.91(+1.90%) |
Aug 30, 2021 | 47.88 | 48.07 | 47.64 | 47.66 | 1,865,398 | -0.21(-0.44%) |
Aug 27, 2021 | 47.62 | 48.18 | 47.46 | 47.87 | 1,931,272 | +0.41(+0.86%) |
Aug 26, 2021 | 47.73 | 47.87 | 47.11 | 47.46 | 2,345,045 | -0.43(-0.91%) |
Aug 25, 2021 | 47.89 | 48.15 | 47.18 | 47.90 | 2,052,890 | +0.00(+0.00%) |
Aug 24, 2021 | 48.29 | 48.30 | 47.64 | 47.90 | 2,294,622 | -0.38(-0.79%) |
Aug 23, 2021 | 47.76 | 48.47 | 47.64 | 48.28 | 2,395,432 | +0.73(+1.54%) |
Aug 20, 2021 | 47.27 | 47.99 | 47.05 | 47.55 | 3,221,439 | +0.06(+0.14%) |
Aug 19, 2021 | 47.47 | 48.15 | 47.17 | 47.48 | 2,433,288 | -0.19(-0.41%) |
Aug 18, 2021 | 48.62 | 48.62 | 47.67 | 47.67 | 1,941,209 | -1.00(-2.05%) |
Aug 17, 2021 | 48.39 | 48.73 | 47.83 | 48.67 | 1,839,306 | +0.17(+0.34%) |
Aug 16, 2021 | 47.83 | 48.62 | 47.57 | 48.51 | 2,589,609 | +0.68(+1.41%) |
Aug 13, 2021 | 48.18 | 48.38 | 47.78 | 47.83 | 1,984,075 | -0.35(-0.73%) |
Aug 12, 2021 | 47.74 | 48.19 | 47.18 | 48.18 | 1,953,676 | +0.36(+0.75%) |
Aug 11, 2021 | 47.37 | 48.15 | 47.07 | 47.82 | 3,727,937 | +0.63(+1.33%) |
Aug 10, 2021 | 46.68 | 47.24 | 45.68 | 47.19 | 4,691,353 | +0.29(+0.61%) |
Aug 09, 2021 | 47.17 | 48.30 | 46.62 | 46.91 | 3,416,662 | -0.27(-0.57%) |
Aug 06, 2021 | 46.68 | 47.76 | 46.43 | 47.17 | 4,953,960 | +0.39(+0.83%) |
Aug 05, 2021 | 50.80 | 51.07 | 46.74 | 46.79 | 10,401,018 | -7.78(-14.26%) |
Aug 04, 2021 | 54.74 | 55.45 | 54.50 | 54.57 | 2,783,098 | -0.60(-1.09%) |
Aug 03, 2021 | 55.06 | 55.31 | 54.26 | 55.17 | 3,495,940 | +0.06(+0.10%) |
Aug 02, 2021 | 54.98 | 55.45 | 54.67 | 55.11 | 2,309,179 | +0.18(+0.32%) |
Jul 30, 2021 | 55.50 | 55.86 | 54.72 | 54.94 | 4,985,053 | -0.56(-1.02%) |
Jul 29, 2021 | 55.51 | 55.73 | 55.27 | 55.50 | 1,281,255 | +0.31(+0.57%) |
Jul 28, 2021 | 54.92 | 55.47 | 54.64 | 55.19 | 1,745,928 | +0.21(+0.39%) |
Jul 27, 2021 | 54.40 | 55.31 | 54.02 | 54.97 | 1,619,828 | +0.41(+0.75%) |
Jul 26, 2021 | 54.80 | 55.46 | 54.35 | 54.57 | 1,681,994 | -0.20(-0.37%) |
Jul 23, 2021 | 55.00 | 55.24 | 54.66 | 54.77 | 1,584,715 | +0.16(+0.29%) |
Jul 22, 2021 | 54.08 | 54.71 | 53.77 | 54.61 | 2,202,194 | +0.40(+0.73%) |
Jul 21, 2021 | 53.60 | 54.23 | 53.35 | 54.22 | 4,493,130 | +0.84(+1.58%) |
Jul 20, 2021 | 53.55 | 55.39 | 53.12 | 53.37 | 4,870,468 | +1.55(+2.98%) |
Jul 19, 2021 | 52.10 | 52.50 | 51.35 | 51.83 | 1,850,837 | -0.74(-1.41%) |
Jul 16, 2021 | 52.53 | 53.00 | 52.21 | 52.57 | 1,440,492 | +0.05(+0.09%) |
Jul 15, 2021 | 52.47 | 52.89 | 52.47 | 52.52 | 1,053,884 | -0.28(-0.53%) |
Jul 14, 2021 | 52.86 | 53.06 | 52.49 | 52.80 | 1,285,626 | -0.03(-0.05%) |
Jul 13, 2021 | 53.06 | 53.37 | 52.61 | 52.83 | 1,456,390 | -0.31(-0.59%) |
Jul 12, 2021 | 52.68 | 53.38 | 52.49 | 53.14 | 1,400,892 | +0.24(+0.45%) |
Jul 09, 2021 | 52.86 | 53.19 | 52.68 | 52.90 | 1,404,821 | +0.52(+0.99%) |
Jul 08, 2021 | 52.34 | 52.62 | 51.75 | 52.38 | 2,381,440 | -0.37(-0.70%) |
Jul 07, 2021 | 52.64 | 53.13 | 52.42 | 52.75 | 2,010,128 | +0.06(+0.12%) |
Jul 06, 2021 | 53.32 | 53.37 | 52.04 | 52.69 | 2,267,295 | -0.86(-1.61%) |
Jul 02, 2021 | 53.49 | 53.67 | 52.91 | 53.55 | 1,552,929 | -0.06(-0.10%) |
Jul 01, 2021 | 52.86 | 54.03 | 52.86 | 53.60 | 1,760,234 | +0.79(+1.49%) |
Jun 30, 2021 | 52.74 | 52.92 | 52.34 | 52.82 | 2,291,762 | +0.17(+0.32%) |
Jun 29, 2021 | 52.71 | 53.34 | 52.52 | 52.65 | 2,224,533 | +0.14(+0.26%) |
Jun 28, 2021 | 52.54 | 52.75 | 52.01 | 52.51 | 1,859,271 | -0.03(-0.05%) |
Jun 25, 2021 | 51.56 | 52.83 | 51.28 | 52.54 | 6,096,076 | +1.00(+1.94%) |
Jun 24, 2021 | 51.72 | 51.83 | 51.28 | 51.54 | 1,550,025 | -0.08(-0.16%) |
Jun 23, 2021 | 52.12 | 52.13 | 51.03 | 51.62 | 2,644,095 | -0.38(-0.72%) |
Jun 22, 2021 | 51.96 | 52.14 | 51.39 | 52.00 | 2,561,353 | +0.01(+0.02%) |
Jun 21, 2021 | 51.64 | 52.18 | 51.50 | 51.99 | 2,208,485 | +0.58(+1.12%) |
Jun 18, 2021 | 52.06 | 52.28 | 51.31 | 51.41 | 4,527,733 | -1.23(-2.34%) |
Jun 17, 2021 | 53.05 | 53.05 | 51.65 | 52.64 | 2,557,432 | -0.10(-0.19%) |
Jun 16, 2021 | 53.44 | 53.72 | 52.59 | 52.74 | 2,309,680 | -0.71(-1.32%) |
Jun 15, 2021 | 53.55 | 53.78 | 53.16 | 53.45 | 1,975,754 | -0.05(-0.10%) |
Jun 14, 2021 | 54.20 | 54.42 | 52.95 | 53.50 | 3,032,062 | -0.90(-1.65%) |
Jun 11, 2021 | 55.33 | 55.38 | 54.23 | 54.40 | 4,101,820 | -0.64(-1.17%) |
Jun 10, 2021 | 53.98 | 55.18 | 53.70 | 55.05 | 3,118,130 | +1.33(+2.48%) |
Jun 09, 2021 | 54.16 | 54.46 | 53.67 | 53.72 | 1,892,064 | -0.26(-0.48%) |
Jun 08, 2021 | 54.07 | 54.57 | 53.33 | 53.97 | 3,888,431 | -0.05(-0.10%) |
Jun 07, 2021 | 52.17 | 54.20 | 52.05 | 54.03 | 4,192,889 | +2.15(+4.14%) |
Jun 04, 2021 | 51.90 | 51.95 | 51.57 | 51.88 | 1,951,171 | +0.19(+0.37%) |
Jun 03, 2021 | 51.27 | 51.93 | 51.27 | 51.69 | 1,497,209 | +0.15(+0.28%) |
Jun 02, 2021 | 51.30 | 51.79 | 50.85 | 51.54 | 2,420,716 | +0.58(+1.13%) |