Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.14 | 48.62 | 47.97 | 48.41 | 8,540 | +0.63(+1.32%) |
Jul 28, 2022 | 47.35 | 47.90 | 47.00 | 47.78 | 13,267 | +0.33(+0.70%) |
Jul 27, 2022 | 46.80 | 47.60 | 46.74 | 47.45 | 11,309 | +1.11(+2.40%) |
Jul 26, 2022 | 46.59 | 46.59 | 46.27 | 46.34 | 9,021 | -0.59(-1.26%) |
Jul 25, 2022 | 46.69 | 46.97 | 46.60 | 46.93 | 3,087 | +0.13(+0.28%) |
Jul 22, 2022 | 47.21 | 47.21 | 46.57 | 46.80 | 7,353 | -0.28(-0.59%) |
Jul 21, 2022 | 46.57 | 47.25 | 46.51 | 47.08 | 6,253 | +0.21(+0.45%) |
Jul 20, 2022 | 46.61 | 47.03 | 46.54 | 46.87 | 4,516 | +0.30(+0.64%) |
Jul 19, 2022 | 45.67 | 46.57 | 45.67 | 46.57 | 6,266 | +1.35(+2.99%) |
Jul 18, 2022 | 45.75 | 45.93 | 45.15 | 45.22 | 9,669 | -0.16(-0.34%) |
Jul 15, 2022 | 45.27 | 45.55 | 45.01 | 45.38 | 17,106 | +0.85(+1.91%) |
Jul 14, 2022 | 44.34 | 44.68 | 43.95 | 44.53 | 10,198 | -0.47(-1.04%) |
Jul 13, 2022 | 44.27 | 45.11 | 44.27 | 45.00 | 8,132 | -0.13(-0.30%) |
Jul 12, 2022 | 45.20 | 45.58 | 45.04 | 45.13 | 8,752 | -0.23(-0.50%) |
Jul 11, 2022 | 45.46 | 45.51 | 45.36 | 45.36 | 2,810 | -0.65(-1.41%) |
Jul 08, 2022 | 45.78 | 46.16 | 45.65 | 46.01 | 269,149 | -0.07(-0.15%) |
Jul 07, 2022 | 45.71 | 46.13 | 45.71 | 46.08 | 8,543 | +0.76(+1.67%) |
Jul 06, 2022 | 45.40 | 45.45 | 44.98 | 45.32 | 6,069 | +0.08(+0.19%) |
Jul 05, 2022 | 44.63 | 45.24 | 44.26 | 45.24 | 5,341 | +0.19(+0.42%) |
Jul 01, 2022 | 44.52 | 45.15 | 44.41 | 45.05 | 4,801 | +0.44(+1.00%) |
Jun 30, 2022 | 44.72 | 45.05 | 44.26 | 44.61 | 3,462 | -0.44(-0.99%) |
Jun 29, 2022 | 45.44 | 45.44 | 45.00 | 45.05 | 8,791 | -0.29(-0.64%) |
Jun 28, 2022 | 46.50 | 46.65 | 45.34 | 45.34 | 27,187 | -0.81(-1.76%) |
Jun 27, 2022 | 46.58 | 46.58 | 46.05 | 46.15 | 13,208 | -0.09(-0.19%) |
Jun 24, 2022 | 45.40 | 46.38 | 45.29 | 46.24 | 14,059 | +1.39(+3.10%) |
Jun 23, 2022 | 44.65 | 44.86 | 44.33 | 44.85 | 14,366 | +0.22(+0.49%) |
Jun 22, 2022 | 44.01 | 44.88 | 44.01 | 44.63 | 63,576 | -0.13(-0.29%) |
Jun 21, 2022 | 44.79 | 44.95 | 44.67 | 44.76 | 22,716 | +0.91(+2.08%) |
Jun 17, 2022 | 43.94 | 44.27 | 43.85 | 43.85 | 5,048 | +0.11(+0.25%) |
Jun 16, 2022 | 44.52 | 44.52 | 43.60 | 43.74 | 15,423 | -1.59(-3.51%) |
Jun 15, 2022 | 45.20 | 45.65 | 45.20 | 45.33 | 6,311 | +0.63(+1.41%) |
Jun 14, 2022 | 45.20 | 45.20 | 44.52 | 44.70 | 121,508 | -0.13(-0.29%) |
Jun 13, 2022 | 45.85 | 45.85 | 44.74 | 44.83 | 102,689 | -2.16(-4.60%) |
Jun 10, 2022 | 47.48 | 47.48 | 46.95 | 46.99 | 4,768 | -1.32(-2.73%) |
Jun 09, 2022 | 49.21 | 49.45 | 48.31 | 48.31 | 3,076 | -1.19(-2.40%) |
Jun 08, 2022 | 49.93 | 50.09 | 49.50 | 49.50 | 8,162 | -0.61(-1.22%) |
Jun 07, 2022 | 49.34 | 50.22 | 49.34 | 50.11 | 9,076 | +0.30(+0.60%) |
Jun 06, 2022 | 50.17 | 50.17 | 49.58 | 49.81 | 8,562 | +0.31(+0.63%) |
Jun 03, 2022 | 49.91 | 49.91 | 49.50 | 49.50 | 7,309 | -0.84(-1.66%) |
Jun 02, 2022 | 49.60 | 50.34 | 49.30 | 50.34 | 9,017 | +0.76(+1.54%) |
Jun 01, 2022 | 49.18 | 49.80 | 49.14 | 49.58 | 15,355 | -0.37(-0.75%) |
May 31, 2022 | 49.59 | 50.16 | 49.59 | 49.95 | 7,104 | -0.18(-0.36%) |
May 27, 2022 | 49.43 | 50.24 | 49.43 | 50.13 | 92,975 | +1.26(+2.58%) |
May 26, 2022 | 48.46 | 49.13 | 48.46 | 48.87 | 98,842 | +0.95(+1.98%) |
May 25, 2022 | 47.38 | 48.24 | 47.38 | 47.92 | 19,441 | +0.43(+0.91%) |
May 24, 2022 | 47.34 | 47.49 | 46.69 | 47.49 | 13,008 | -0.43(-0.90%) |
May 23, 2022 | 47.36 | 48.04 | 47.26 | 47.92 | 10,272 | +0.83(+1.76%) |
May 20, 2022 | 47.34 | 47.34 | 46.15 | 47.09 | 19,484 | -0.13(-0.28%) |
May 19, 2022 | 46.91 | 47.60 | 46.91 | 47.22 | 27,785 | -0.13(-0.27%) |
May 18, 2022 | 48.33 | 48.33 | 47.31 | 47.35 | 9,610 | -1.93(-3.92%) |
May 17, 2022 | 49.07 | 49.45 | 48.95 | 49.28 | 8,701 | +0.85(+1.76%) |
May 16, 2022 | 48.36 | 48.78 | 48.17 | 48.43 | 11,605 | -0.04(-0.08%) |
May 13, 2022 | 47.76 | 48.62 | 47.76 | 48.47 | 30,911 | +1.20(+2.54%) |
May 12, 2022 | 46.78 | 47.49 | 46.55 | 47.27 | 17,712 | -0.00(-0.01%) |
May 11, 2022 | 48.24 | 48.70 | 47.27 | 47.27 | 42,585 | -1.02(-2.11%) |
May 10, 2022 | 48.72 | 48.72 | 47.72 | 48.29 | 9,080 | +0.31(+0.65%) |
May 09, 2022 | 48.81 | 48.82 | 47.81 | 47.98 | 11,835 | -1.61(-3.24%) |
May 06, 2022 | 49.25 | 49.84 | 48.90 | 49.59 | 13,246 | -0.24(-0.49%) |
May 05, 2022 | 51.00 | 51.15 | 49.58 | 49.83 | 16,430 | -1.80(-3.48%) |
May 04, 2022 | 50.18 | 51.63 | 49.99 | 51.63 | 7,167 | +1.41(+2.81%) |
May 03, 2022 | 49.86 | 50.40 | 49.86 | 50.21 | 9,634 | +0.32(+0.65%) |
May 02, 2022 | 49.43 | 49.98 | 48.87 | 49.89 | 16,540 | +0.36(+0.73%) |
Apr 29, 2022 | 50.81 | 51.15 | 49.53 | 49.53 | 8,471 | -1.74(-3.39%) |
Apr 28, 2022 | 50.44 | 51.54 | 50.44 | 51.26 | 7,932 | +1.24(+2.49%) |
Apr 27, 2022 | 50.42 | 50.59 | 49.87 | 50.02 | 16,143 | +0.00(+0.00%) |
Apr 26, 2022 | 50.90 | 51.24 | 50.02 | 50.02 | 16,199 | -1.24(-2.42%) |
Apr 25, 2022 | 50.91 | 51.32 | 50.31 | 51.26 | 26,895 | +0.10(+0.20%) |
Apr 22, 2022 | 52.20 | 52.24 | 51.16 | 51.16 | 246,191 | -1.39(-2.65%) |
Apr 21, 2022 | 53.62 | 53.62 | 52.48 | 52.55 | 4,718 | -0.65(-1.22%) |
Apr 20, 2022 | 53.32 | 53.52 | 53.20 | 53.20 | 8,432 | -0.10(-0.19%) |
Apr 19, 2022 | 52.58 | 53.40 | 52.56 | 53.30 | 5,552 | +0.89(+1.70%) |
Apr 18, 2022 | 52.07 | 52.57 | 52.07 | 52.41 | 16,138 | -0.01(-0.02%) |
Apr 14, 2022 | 52.86 | 52.86 | 52.42 | 52.42 | 5,715 | -0.49(-0.92%) |
Apr 13, 2022 | 52.44 | 52.90 | 52.44 | 52.90 | 10,082 | +0.65(+1.25%) |
Apr 12, 2022 | 52.74 | 52.82 | 52.07 | 52.25 | 12,594 | +0.06(+0.11%) |
Apr 11, 2022 | 52.80 | 52.82 | 52.19 | 52.19 | 9,723 | -0.90(-1.70%) |
Apr 08, 2022 | 52.94 | 53.41 | 52.91 | 53.09 | 8,477 | +0.10(+0.19%) |
Apr 07, 2022 | 52.99 | 53.35 | 52.50 | 52.99 | 26,906 | +0.18(+0.34%) |
Apr 06, 2022 | 53.09 | 53.09 | 52.57 | 52.81 | 19,713 | -0.67(-1.25%) |
Apr 05, 2022 | 54.11 | 54.11 | 53.37 | 53.48 | 19,341 | -0.54(-1.00%) |
Apr 04, 2022 | 53.91 | 54.12 | 53.81 | 54.02 | 10,363 | +0.27(+0.50%) |
Apr 01, 2022 | 54.02 | 54.02 | 53.39 | 53.75 | 11,180 | -0.07(-0.13%) |
Mar 31, 2022 | 54.53 | 54.53 | 53.82 | 53.82 | 7,002 | -0.65(-1.18%) |
Mar 30, 2022 | 54.76 | 54.86 | 54.25 | 54.47 | 16,660 | -0.35(-0.64%) |
Mar 29, 2022 | 54.67 | 54.85 | 54.37 | 54.82 | 25,432 | +0.84(+1.56%) |
Mar 28, 2022 | 53.47 | 53.98 | 53.47 | 53.98 | 13,621 | +0.25(+0.46%) |
Mar 25, 2022 | 53.55 | 53.79 | 53.31 | 53.73 | 11,434 | +0.28(+0.52%) |
Mar 24, 2022 | 53.00 | 53.47 | 53.00 | 53.45 | 13,646 | +0.65(+1.23%) |
Mar 23, 2022 | 53.04 | 53.26 | 52.80 | 52.80 | 14,821 | -0.76(-1.42%) |
Mar 22, 2022 | 53.07 | 53.61 | 53.07 | 53.56 | 6,627 | +0.56(+1.05%) |
Mar 21, 2022 | 52.92 | 53.16 | 52.72 | 53.01 | 21,601 | -0.03(-0.06%) |
Mar 18, 2022 | 52.66 | 53.07 | 52.07 | 53.04 | 31,210 | +0.65(+1.24%) |
Mar 17, 2022 | 51.46 | 52.39 | 51.46 | 52.39 | 11,588 | +0.62(+1.20%) |
Mar 16, 2022 | 51.30 | 51.77 | 51.15 | 51.77 | 27,606 | +1.17(+2.31%) |
Mar 15, 2022 | 50.20 | 50.80 | 50.09 | 50.60 | 8,349 | +0.91(+1.83%) |
Mar 14, 2022 | 50.37 | 50.54 | 49.62 | 49.69 | 10,646 | -0.46(-0.92%) |
Mar 11, 2022 | 51.21 | 51.21 | 50.15 | 50.15 | 12,479 | -0.64(-1.26%) |
Mar 10, 2022 | 50.21 | 50.84 | 50.21 | 50.79 | 8,595 | -0.17(-0.33%) |
Mar 09, 2022 | 50.60 | 51.08 | 50.51 | 50.96 | 14,339 | +1.11(+2.23%) |
Mar 08, 2022 | 49.94 | 50.59 | 49.65 | 49.85 | 10,508 | -0.28(-0.57%) |
Mar 07, 2022 | 51.37 | 51.37 | 50.13 | 50.13 | 16,876 | -1.51(-2.92%) |
Mar 04, 2022 | 51.84 | 51.84 | 51.21 | 51.64 | 12,806 | -0.39(-0.74%) |
Mar 03, 2022 | 52.73 | 52.73 | 51.93 | 52.03 | 10,187 | -0.46(-0.87%) |
Mar 02, 2022 | 51.91 | 52.62 | 51.91 | 52.49 | 5,202 | +1.02(+1.98%) |
Mar 01, 2022 | 51.91 | 51.91 | 51.26 | 51.47 | 6,001 | -0.73(-1.41%) |
Feb 28, 2022 | 51.99 | 52.37 | 51.69 | 52.21 | 11,920 | -0.36(-0.68%) |
Feb 25, 2022 | 51.58 | 52.57 | 51.74 | 52.57 | 28,977 | +1.24(+2.42%) |
Feb 24, 2022 | 49.41 | 51.32 | 49.12 | 51.32 | 25,452 | +0.86(+1.71%) |
Feb 23, 2022 | 51.42 | 51.52 | 50.46 | 50.46 | 20,728 | -0.84(-1.64%) |
Feb 22, 2022 | 51.55 | 51.95 | 50.87 | 51.30 | 28,250 | -0.61(-1.17%) |
Feb 18, 2022 | 51.91 | 0 | -0.51(-0.98%) | |||
Feb 17, 2022 | 53.08 | 53.08 | 52.31 | 52.42 | 8,182 | -0.92(-1.72%) |
Feb 16, 2022 | 52.98 | 53.45 | 52.97 | 53.34 | 6,853 | -0.00(-0.01%) |
Feb 15, 2022 | 53.23 | 53.34 | 53.12 | 53.34 | 14,100 | +0.80(+1.53%) |
Feb 14, 2022 | 52.47 | 52.78 | 52.15 | 52.54 | 17,223 | -0.29(-0.55%) |
Feb 11, 2022 | 53.75 | 53.75 | 52.59 | 52.83 | 12,392 | -0.92(-1.71%) |
Feb 10, 2022 | 53.71 | 54.70 | 53.61 | 53.75 | 11,850 | -0.85(-1.57%) |
Feb 09, 2022 | 54.43 | 54.66 | 54.37 | 54.61 | 121,744 | +0.72(+1.33%) |
Feb 08, 2022 | 53.30 | 53.95 | 53.10 | 53.89 | 36,164 | +0.50(+0.94%) |
Feb 07, 2022 | 53.73 | 53.78 | 53.16 | 53.39 | 41,063 | -0.06(-0.11%) |
Feb 04, 2022 | 53.28 | 53.78 | 52.95 | 53.45 | 11,833 | +0.37(+0.70%) |
Feb 03, 2022 | 53.74 | 53.87 | 53.02 | 53.08 | 15,339 | -1.14(-2.09%) |
Feb 02, 2022 | 53.91 | 54.28 | 53.79 | 54.22 | 33,997 | +0.38(+0.70%) |
Feb 01, 2022 | 53.26 | 53.84 | 53.26 | 53.84 | 9,990 | +0.47(+0.89%) |
Jan 31, 2022 | 52.24 | 53.37 | 53.37 | 22,924 | +0.95(+1.81%) | |
Jan 28, 2022 | 51.48 | 52.30 | 51.48 | 52.42 | 6,901 | +1.19(+2.32%) |
Jan 27, 2022 | 51.93 | 52.38 | 51.08 | 51.23 | 26,707 | -0.19(-0.36%) |
Jan 26, 2022 | 52.45 | 52.59 | 51.17 | 51.42 | 40,824 | -0.20(-0.39%) |
Jan 25, 2022 | 51.50 | 52.09 | 50.80 | 51.62 | 13,127 | -0.54(-1.03%) |
Jan 24, 2022 | 51.42 | 52.30 | 50.08 | 52.16 | 26,971 | +0.29(+0.56%) |
Jan 21, 2022 | 52.69 | 53.00 | 51.86 | 51.87 | 31,872 | -0.93(-1.76%) |
Jan 20, 2022 | 53.50 | 54.21 | 52.74 | 52.80 | 19,727 | -0.78(-1.46%) |
Jan 19, 2022 | 54.22 | 54.29 | 53.52 | 53.58 | 14,217 | -0.36(-0.66%) |
Jan 18, 2022 | 54.21 | 54.21 | 53.84 | 53.94 | 27,457 | -0.81(-1.48%) |
Jan 14, 2022 | 54.75 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 55.54 | 55.81 | 54.83 | 54.83 | 10,559 | -0.63(-1.13%) |
Jan 12, 2022 | 55.41 | 55.59 | 55.31 | 55.46 | 12,546 | +0.12(+0.21%) |
Jan 11, 2022 | 54.62 | 55.34 | 54.56 | 55.34 | 12,972 | +0.54(+0.99%) |
Jan 10, 2022 | 54.41 | 54.80 | 53.97 | 54.80 | 13,014 | -0.01(-0.02%) |
Jan 07, 2022 | 55.12 | 55.12 | 54.79 | 54.81 | 20,130 | -0.11(-0.21%) |
Jan 06, 2022 | 54.96 | 55.23 | 54.88 | 54.92 | 16,032 | -0.13(-0.23%) |
Jan 05, 2022 | 55.96 | 56.03 | 55.04 | 55.05 | 119,764 | -0.86(-1.54%) |
Jan 04, 2022 | 56.17 | 56.19 | 55.72 | 55.91 | 42,114 | -0.01(-0.01%) |
Jan 03, 2022 | 55.86 | 55.92 | 55.72 | 55.92 | 14,246 | +0.24(+0.42%) |
Dec 31, 2021 | 55.83 | 55.83 | 55.65 | 55.68 | 20,432 | -0.05(-0.09%) |
Dec 30, 2021 | 56.02 | 56.02 | 55.73 | 55.73 | 5,860 | -0.22(-0.38%) |
Dec 29, 2021 | 55.61 | 55.95 | 55.61 | 55.95 | 21,688 | +0.20(+0.37%) |
Dec 28, 2021 | 55.91 | 55.91 | 55.65 | 55.74 | 7,808 | -0.07(-0.12%) |
Dec 27, 2021 | 55.27 | 55.81 | 55.16 | 55.81 | 17,514 | +0.67(+1.21%) |
Dec 23, 2021 | 54.59 | 55.14 | 54.59 | 55.14 | 47,710 | +0.39(+0.71%) |
Dec 22, 2021 | 54.09 | 54.75 | 54.09 | 54.75 | 27,074 | +0.56(+1.04%) |
Dec 21, 2021 | 53.78 | 54.19 | 53.74 | 54.19 | 7,150 | +0.90(+1.68%) |
Dec 20, 2021 | 53.11 | 53.29 | 52.83 | 53.29 | 12,672 | -0.68(-1.26%) |
Dec 17, 2021 | 54.31 | 54.31 | 53.73 | 53.97 | 13,794 | -0.44(-0.80%) |
Dec 16, 2021 | 54.95 | 54.98 | 54.41 | 54.41 | 10,466 | -0.27(-0.49%) |
Dec 15, 2021 | 53.76 | 54.68 | 53.76 | 54.67 | 34,590 | +0.87(+1.61%) |
Dec 14, 2021 | 53.78 | 54.09 | 53.75 | 53.81 | 25,508 | -0.54(-1.00%) |
Dec 13, 2021 | 54.59 | 54.62 | 54.35 | 54.35 | 8,550 | -0.32(-0.58%) |
Dec 10, 2021 | 54.42 | 54.84 | 54.36 | 54.66 | 8,864 | +0.27(+0.49%) |
Dec 09, 2021 | 54.58 | 54.62 | 54.40 | 54.40 | 8,080 | -0.29(-0.53%) |
Dec 08, 2021 | 54.52 | 54.74 | 54.49 | 54.69 | 8,978 | +0.27(+0.49%) |
Dec 07, 2021 | 53.99 | 54.62 | 53.99 | 54.42 | 11,654 | +0.91(+1.71%) |
Dec 06, 2021 | 53.09 | 53.76 | 53.09 | 53.51 | 12,650 | +0.65(+1.22%) |
Dec 03, 2021 | 53.50 | 53.50 | 52.45 | 52.86 | 15,626 | -0.31(-0.58%) |
Dec 02, 2021 | 53.01 | 53.39 | 52.80 | 53.17 | 5,246 | +0.89(+1.69%) |
Dec 01, 2021 | 53.52 | 53.92 | 52.28 | 52.28 | 14,770 | -0.70(-1.32%) |
Nov 30, 2021 | 53.55 | 53.71 | 52.85 | 52.98 | 15,386 | -1.12(-2.07%) |
Nov 29, 2021 | 54.01 | 54.30 | 53.77 | 54.10 | 20,468 | +0.60(+1.13%) |
Nov 26, 2021 | 53.59 | 53.75 | 53.50 | 53.50 | 9,378 | -0.97(-1.79%) |
Nov 24, 2021 | 54.19 | 54.65 | 54.16 | 54.48 | 11,334 | -0.15(-0.27%) |
Nov 23, 2021 | 54.23 | 54.65 | 54.16 | 54.62 | 20,486 | +0.13(+0.24%) |
Nov 22, 2021 | 54.79 | 54.99 | 54.49 | 54.49 | 10,658 | +0.01(+0.03%) |
Nov 19, 2021 | 54.84 | 54.84 | 54.48 | 54.48 | 92,278 | -0.24(-0.43%) |
Nov 18, 2021 | 54.41 | 54.74 | 54.66 | 54.72 | 7,348 | +0.20(+0.37%) |
Nov 17, 2021 | 54.47 | 54.56 | 54.47 | 54.52 | 9,518 | -0.07(-0.13%) |
Nov 16, 2021 | 54.40 | 54.69 | 54.40 | 54.59 | 64,006 | +0.30(+0.56%) |
Nov 15, 2021 | 54.55 | 54.55 | 54.28 | 54.28 | 5,902 | -0.01(-0.03%) |
Nov 12, 2021 | 53.87 | 54.29 | 53.87 | 54.29 | 9,240 | +0.39(+0.73%) |
Nov 11, 2021 | 53.88 | 54.02 | 53.80 | 53.90 | 10,458 | +0.09(+0.17%) |
Nov 10, 2021 | 54.17 | 53.69 | 53.81 | 6,132 | -0.43(-0.79%) | |
Nov 09, 2021 | 54.25 | 54.26 | 54.12 | 54.24 | 7,372 | -0.01(-0.03%) |
Nov 08, 2021 | 54.41 | 54.46 | 54.25 | 54.25 | 4,324 | +0.01(+0.01%) |
Nov 05, 2021 | 54.35 | 54.41 | 54.02 | 54.24 | 5,994 | +0.14(+0.25%) |
Nov 04, 2021 | 54.24 | 54.27 | 54.02 | 54.11 | 8,970 | -0.06(-0.12%) |
Nov 03, 2021 | 53.64 | 54.17 | 53.59 | 54.17 | 14,078 | +0.56(+1.05%) |
Nov 02, 2021 | 53.62 | 53.66 | 53.60 | 53.61 | 8,410 | +0.18(+0.33%) |
Nov 01, 2021 | 53.42 | 53.43 | 53.31 | 53.43 | 10,220 | +0.16(+0.29%) |
Oct 29, 2021 | 52.76 | 53.28 | 52.76 | 53.28 | 9,714 | +0.08(+0.16%) |
Oct 28, 2021 | 52.97 | 53.20 | 52.97 | 53.20 | 17,324 | +0.44(+0.84%) |
Oct 27, 2021 | 53.04 | 53.12 | 52.75 | 52.75 | 9,458 | -0.28(-0.53%) |
Oct 26, 2021 | 53.23 | 53.03 | 9,074 | +0.09(+0.17%) | ||
Oct 25, 2021 | 52.70 | 53.03 | 52.70 | 52.94 | 14,298 | +0.36(+0.69%) |
Oct 22, 2021 | 52.85 | 52.86 | 52.54 | 52.58 | 29,576 | -0.31(-0.59%) |
Oct 21, 2021 | 52.80 | 52.89 | 52.55 | 52.89 | 7,744 | +0.24(+0.45%) |
Oct 20, 2021 | 52.58 | 52.76 | 52.58 | 52.65 | 8,664 | +0.27(+0.51%) |
Oct 19, 2021 | 52.38 | 52.45 | 52.37 | 52.39 | 9,716 | +0.33(+0.63%) |
Oct 18, 2021 | 51.98 | 52.08 | 51.98 | 52.06 | 2,554 | +0.11(+0.21%) |
Oct 15, 2021 | 51.95 | 51.98 | 51.91 | 51.95 | 7,002 | +0.30(+0.58%) |
Oct 14, 2021 | 51.35 | 51.71 | 51.35 | 51.65 | 27,948 | +0.76(+1.49%) |
Oct 13, 2021 | 50.83 | 50.89 | 50.47 | 50.89 | 15,240 | +0.14(+0.27%) |
Oct 12, 2021 | 50.88 | 50.91 | 50.75 | 50.75 | 6,996 | -0.22(-0.44%) |
Oct 11, 2021 | 51.37 | 51.55 | 50.97 | 50.97 | 6,214 | -0.30(-0.58%) |
Oct 08, 2021 | 51.52 | 51.52 | 51.17 | 51.27 | 7,520 | +0.01(+0.03%) |
Oct 07, 2021 | 51.58 | 51.61 | 51.26 | 51.26 | 5,856 | +0.48(+0.95%) |
Oct 06, 2021 | 50.38 | 50.78 | 50.12 | 50.78 | 28,866 | +0.13(+0.25%) |
Oct 05, 2021 | 50.77 | 50.85 | 50.75 | 50.65 | 6,370 | +0.43(+0.85%) |
Oct 04, 2021 | 50.70 | 50.70 | 50.05 | 50.22 | 6,302 | -0.49(-0.96%) |
Oct 01, 2021 | 50.23 | 50.84 | 49.85 | 50.71 | 16,238 | +0.63(+1.25%) |
Sep 30, 2021 | 50.84 | 51.08 | 50.09 | 50.09 | 22,066 | -0.72(-1.41%) |
Sep 29, 2021 | 51.05 | 51.10 | 50.80 | 50.80 | 12,490 | +0.19(+0.38%) |
Sep 28, 2021 | 51.28 | 51.28 | 50.61 | 50.61 | 26,326 | -0.90(-1.75%) |
Sep 27, 2021 | 51.65 | 51.77 | 51.51 | 51.51 | 7,308 | -0.23(-0.44%) |
Sep 24, 2021 | 51.56 | 51.75 | 51.56 | 51.74 | 12,300 | +0.08(+0.16%) |
Sep 23, 2021 | 51.41 | 51.84 | 51.41 | 51.65 | 6,680 | +0.64(+1.25%) |
Sep 22, 2021 | 51.02 | 51.22 | 51.00 | 51.02 | 6,528 | +0.27(+0.52%) |
Sep 21, 2021 | 50.88 | 50.95 | 50.70 | 50.75 | 8,886 | +0.01(+0.02%) |
Sep 20, 2021 | 50.83 | 50.93 | 50.27 | 50.74 | 16,700 | -1.02(-1.98%) |
Sep 17, 2021 | 52.25 | 52.25 | 51.61 | 51.77 | 11,092 | -0.27(-0.53%) |
Sep 16, 2021 | 52.19 | 52.19 | 51.77 | 52.04 | 31,862 | -0.06(-0.12%) |
Sep 15, 2021 | 51.52 | 52.18 | 51.52 | 52.10 | 8,810 | +0.56(+1.08%) |
Sep 14, 2021 | 51.67 | 51.73 | 51.49 | 51.54 | 4,928 | -0.17(-0.32%) |
Sep 13, 2021 | 52.18 | 52.18 | 51.62 | 51.71 | 11,680 | +0.01(+0.02%) |
Sep 10, 2021 | 52.14 | 52.15 | 51.70 | 51.70 | 8,896 | -0.40(-0.77%) |
Sep 09, 2021 | 52.42 | 52.42 | 52.10 | 52.10 | 18,096 | -0.25(-0.48%) |
Sep 08, 2021 | 52.21 | 52.35 | 52.21 | 52.35 | 5,744 | -0.09(-0.17%) |
Sep 07, 2021 | 52.70 | 52.70 | 52.42 | 52.44 | 12,666 | -0.24(-0.46%) |
Sep 03, 2021 | 52.59 | 52.68 | 52.54 | 52.68 | 8,416 | +0.06(+0.12%) |
Sep 02, 2021 | 52.63 | 52.63 | 52.53 | 52.62 | 10,632 | +0.17(+0.32%) |
Sep 01, 2021 | 52.44 | 52.61 | 52.44 | 52.45 | 9,866 | +0.01(+0.03%) |
Aug 31, 2021 | 52.45 | 52.51 | 52.34 | 52.44 | 17,694 | -0.01(-0.02%) |
Aug 30, 2021 | 52.41 | 52.55 | 52.21 | 52.45 | 8,222 | +0.36(+0.69%) |
Aug 27, 2021 | 51.97 | 52.27 | 51.97 | 52.09 | 5,216 | +0.24(+0.46%) |
Aug 26, 2021 | 52.13 | 52.13 | 51.73 | 51.84 | 46,818 | -0.32(-0.61%) |
Aug 25, 2021 | 52.12 | 52.16 | 51.94 | 52.16 | 15,670 | +0.21(+0.41%) |
Aug 24, 2021 | 52.09 | 52.09 | 51.92 | 51.95 | 5,390 | +0.22(+0.42%) |
Aug 23, 2021 | 51.73 | 51.94 | 51.67 | 51.73 | 23,248 | +0.30(+0.59%) |
Aug 20, 2021 | 51.14 | 51.45 | 51.14 | 51.43 | 7,098 | +0.60(+1.17%) |
Aug 19, 2021 | 50.73 | 51.10 | 50.73 | 50.84 | 5,226 | -0.04(-0.08%) |
Aug 18, 2021 | 51.44 | 51.53 | 50.80 | 50.88 | 21,516 | -0.59(-1.15%) |
Aug 17, 2021 | 51.52 | 51.52 | 51.21 | 51.47 | 14,602 | -0.24(-0.47%) |
Aug 16, 2021 | 51.62 | 51.74 | 51.41 | 51.71 | 9,402 | -0.01(-0.02%) |
Aug 13, 2021 | 51.61 | 51.72 | 51.61 | 51.72 | 2,854 | -0.01(-0.01%) |
Aug 12, 2021 | 51.35 | 51.73 | 51.35 | 51.73 | 8,654 | +0.45(+0.88%) |
Aug 11, 2021 | 51.32 | 51.37 | 51.27 | 51.27 | 7,442 | -0.02(-0.03%) |
Aug 10, 2021 | 51.13 | 51.29 | 51.13 | 51.29 | 66,134 | +0.19(+0.37%) |
Aug 09, 2021 | 51.07 | 51.13 | 51.07 | 51.10 | 8,132 | -0.05(-0.09%) |
Aug 06, 2021 | 51.02 | 51.23 | 51.02 | 51.15 | 16,188 | +0.18(+0.35%) |
Aug 05, 2021 | 51.01 | 51.10 | 50.94 | 50.97 | 57,470 | +0.06(+0.12%) |
Aug 04, 2021 | 51.10 | 51.10 | 50.84 | 50.91 | 30,356 | -0.37(-0.71%) |
Aug 03, 2021 | 50.66 | 51.27 | 50.59 | 51.27 | 7,438 | +0.65(+1.28%) |