Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.38 | 46.04 | 46.00 | 117,679 | +1.34(+3.01%) | |
Jan 28, 2022 | 44.38 | 44.69 | 43.02 | 44.66 | 160,339 | +0.32(+0.72%) |
Jan 27, 2022 | 45.48 | 46.39 | 44.19 | 44.34 | 97,573 | -1.23(-2.69%) |
Jan 26, 2022 | 46.69 | 47.69 | 45.36 | 45.57 | 102,692 | -0.69(-1.48%) |
Jan 25, 2022 | 46.87 | 46.87 | 45.47 | 46.25 | 155,014 | -1.27(-2.67%) |
Jan 24, 2022 | 46.17 | 47.75 | 45.84 | 47.52 | 111,442 | +1.00(+2.14%) |
Jan 21, 2022 | 46.54 | 48.00 | 46.25 | 46.52 | 129,833 | -0.15(-0.33%) |
Jan 20, 2022 | 48.35 | 48.65 | 46.57 | 46.68 | 149,133 | -1.23(-2.57%) |
Jan 19, 2022 | 48.61 | 49.01 | 47.88 | 47.91 | 171,223 | -0.53(-1.09%) |
Jan 18, 2022 | 49.30 | 49.30 | 48.35 | 48.44 | 135,135 | -1.06(-2.14%) |
Jan 14, 2022 | 49.50 | 0 | -0.39(-0.77%) | |||
Jan 13, 2022 | 50.34 | 50.53 | 49.68 | 49.89 | 71,399 | -0.05(-0.10%) |
Jan 12, 2022 | 50.24 | 50.58 | 49.75 | 49.94 | 123,377 | +0.06(+0.12%) |
Jan 11, 2022 | 51.55 | 51.55 | 49.71 | 49.88 | 140,266 | -1.55(-3.02%) |
Jan 10, 2022 | 52.24 | 52.50 | 50.29 | 51.43 | 116,498 | -1.53(-2.89%) |
Jan 07, 2022 | 53.34 | 53.85 | 52.95 | 52.96 | 81,441 | -0.71(-1.33%) |
Jan 06, 2022 | 53.58 | 53.99 | 53.25 | 53.67 | 56,447 | +0.01(+0.02%) |
Jan 05, 2022 | 53.79 | 54.85 | 53.51 | 53.66 | 73,304 | +0.00(+0.00%) |
Jan 04, 2022 | 53.86 | 54.41 | 53.61 | 53.66 | 74,056 | -0.06(-0.11%) |
Jan 03, 2022 | 52.73 | 54.11 | 51.78 | 53.72 | 103,775 | +0.45(+0.85%) |
Dec 31, 2021 | 53.35 | 53.64 | 53.02 | 53.27 | 61,704 | -0.07(-0.13%) |
Dec 30, 2021 | 53.94 | 54.30 | 53.34 | 53.34 | 79,478 | -0.44(-0.82%) |
Dec 29, 2021 | 53.24 | 53.90 | 52.96 | 53.78 | 50,749 | +0.43(+0.81%) |
Dec 28, 2021 | 52.69 | 53.37 | 52.68 | 53.35 | 43,060 | +0.39(+0.73%) |
Dec 27, 2021 | 52.23 | 53.06 | 51.82 | 52.96 | 50,151 | +0.65(+1.23%) |
Dec 23, 2021 | 52.31 | 52.73 | 52.14 | 52.31 | 55,787 | +0.27(+0.52%) |
Dec 22, 2021 | 51.55 | 52.06 | 51.13 | 52.05 | 47,093 | +0.59(+1.14%) |
Dec 21, 2021 | 50.97 | 51.60 | 50.96 | 51.46 | 56,507 | +0.89(+1.75%) |
Dec 20, 2021 | 50.08 | 50.73 | 49.19 | 50.57 | 117,217 | -0.04(-0.08%) |
Dec 17, 2021 | 51.26 | 52.19 | 49.92 | 50.61 | 723,548 | -1.01(-1.96%) |
Dec 16, 2021 | 52.12 | 53.01 | 51.52 | 51.62 | 96,783 | -0.13(-0.26%) |
Dec 15, 2021 | 50.76 | 51.95 | 50.32 | 51.76 | 114,162 | +1.21(+2.40%) |
Dec 14, 2021 | 50.10 | 50.96 | 50.10 | 50.54 | 133,517 | +0.32(+0.63%) |
Dec 13, 2021 | 50.66 | 51.35 | 50.14 | 50.22 | 99,519 | -0.82(-1.60%) |
Dec 10, 2021 | 51.38 | 51.40 | 51.00 | 51.04 | 55,815 | -0.13(-0.26%) |
Dec 09, 2021 | 51.48 | 51.99 | 51.09 | 51.18 | 56,375 | -0.80(-1.54%) |
Dec 08, 2021 | 51.53 | 52.10 | 51.53 | 51.98 | 41,777 | +0.44(+0.86%) |
Dec 07, 2021 | 51.85 | 52.34 | 51.21 | 51.53 | 85,785 | +0.01(+0.02%) |
Dec 06, 2021 | 51.59 | 52.17 | 50.88 | 51.52 | 144,828 | +0.58(+1.13%) |
Dec 03, 2021 | 51.80 | 51.80 | 50.56 | 50.95 | 106,180 | -0.64(-1.23%) |
Dec 02, 2021 | 49.91 | 52.01 | 49.83 | 51.58 | 62,965 | +1.77(+3.56%) |
Dec 01, 2021 | 51.18 | 51.46 | 49.74 | 49.81 | 189,712 | -0.18(-0.37%) |
Nov 30, 2021 | 50.31 | 50.36 | 49.84 | 49.99 | 193,391 | -0.77(-1.52%) |
Nov 29, 2021 | 51.62 | 51.70 | 50.59 | 50.76 | 77,249 | -0.35(-0.68%) |
Nov 26, 2021 | 52.52 | 52.90 | 50.34 | 51.11 | 63,506 | -2.74(-5.08%) |
Nov 24, 2021 | 53.84 | 54.04 | 53.41 | 53.85 | 48,196 | -0.47(-0.87%) |
Nov 23, 2021 | 53.89 | 54.53 | 53.89 | 54.32 | 65,629 | +0.35(+0.64%) |
Nov 22, 2021 | 54.05 | 55.22 | 53.79 | 53.97 | 70,123 | +0.22(+0.41%) |
Nov 19, 2021 | 53.67 | 54.41 | 53.24 | 53.75 | 95,518 | -0.43(-0.80%) |
Nov 18, 2021 | 54.53 | 54.32 | 54.03 | 54.18 | 79,673 | -0.34(-0.62%) |
Nov 17, 2021 | 54.83 | 55.08 | 54.04 | 54.52 | 91,637 | -0.59(-1.07%) |
Nov 16, 2021 | 54.05 | 55.23 | 53.90 | 55.11 | 95,705 | +0.94(+1.74%) |
Nov 15, 2021 | 54.22 | 54.22 | 53.57 | 54.16 | 87,282 | +0.40(+0.75%) |
Nov 12, 2021 | 54.46 | 55.55 | 53.76 | 53.76 | 140,949 | -0.43(-0.80%) |
Nov 11, 2021 | 54.45 | 55.01 | 53.95 | 54.19 | 111,197 | -0.37(-0.67%) |
Nov 10, 2021 | 54.67 | 54.56 | 44,264 | -0.13(-0.25%) | ||
Nov 09, 2021 | 54.55 | 54.82 | 53.90 | 54.69 | 88,671 | -0.03(-0.05%) |
Nov 08, 2021 | 55.40 | 55.94 | 54.49 | 54.72 | 63,233 | -0.29(-0.53%) |
Nov 05, 2021 | 53.63 | 55.16 | 53.63 | 55.01 | 100,361 | +2.07(+3.91%) |
Nov 04, 2021 | 53.16 | 53.24 | 52.47 | 52.94 | 123,851 | +0.11(+0.20%) |
Nov 03, 2021 | 51.96 | 53.08 | 51.87 | 52.84 | 61,397 | +0.80(+1.54%) |
Nov 02, 2021 | 52.37 | 52.73 | 51.43 | 52.04 | 98,332 | -0.26(-0.50%) |
Nov 01, 2021 | 51.50 | 52.56 | 51.31 | 52.30 | 79,271 | +1.11(+2.16%) |
Oct 29, 2021 | 50.74 | 51.27 | 50.69 | 51.19 | 83,644 | +0.10(+0.19%) |
Oct 28, 2021 | 50.18 | 51.14 | 50.18 | 51.09 | 73,853 | +1.17(+2.34%) |
Oct 27, 2021 | 49.86 | 50.44 | 49.56 | 49.93 | 82,081 | -0.10(-0.19%) |
Oct 26, 2021 | 50.65 | 50.01 | 50.02 | 59,897 | -0.70(-1.39%) | |
Oct 25, 2021 | 50.61 | 50.85 | 50.29 | 50.73 | 62,524 | +0.22(+0.44%) |
Oct 22, 2021 | 50.73 | 50.98 | 50.46 | 50.50 | 59,260 | -0.26(-0.51%) |
Oct 21, 2021 | 51.04 | 51.43 | 50.55 | 50.76 | 85,676 | -0.67(-1.31%) |
Oct 20, 2021 | 50.62 | 51.49 | 50.37 | 51.44 | 85,515 | +0.83(+1.64%) |
Oct 19, 2021 | 50.63 | 50.66 | 49.79 | 50.61 | 119,465 | +0.40(+0.79%) |
Oct 18, 2021 | 50.91 | 50.91 | 49.89 | 50.21 | 123,892 | -0.96(-1.88%) |
Oct 15, 2021 | 53.92 | 53.92 | 51.16 | 51.18 | 187,556 | -2.06(-3.86%) |
Oct 14, 2021 | 54.16 | 54.16 | 53.10 | 53.23 | 94,012 | -0.53(-0.98%) |
Oct 13, 2021 | 53.99 | 54.29 | 52.70 | 53.76 | 108,342 | -0.05(-0.09%) |
Oct 12, 2021 | 54.23 | 56.27 | 53.44 | 53.81 | 187,437 | +1.31(+2.49%) |
Oct 11, 2021 | 53.03 | 53.69 | 52.50 | 52.50 | 120,804 | -0.26(-0.49%) |
Oct 08, 2021 | 53.31 | 53.67 | 52.58 | 52.76 | 66,525 | -0.42(-0.79%) |
Oct 07, 2021 | 52.28 | 53.42 | 52.28 | 53.19 | 188,251 | +1.27(+2.44%) |
Oct 06, 2021 | 51.98 | 52.05 | 51.19 | 51.92 | 91,971 | -0.56(-1.06%) |
Oct 05, 2021 | 52.27 | 52.89 | 51.80 | 52.47 | 90,632 | +0.23(+0.44%) |
Oct 04, 2021 | 51.49 | 52.38 | 51.42 | 52.24 | 114,467 | +0.47(+0.91%) |
Oct 01, 2021 | 51.50 | 52.31 | 50.85 | 51.77 | 100,709 | +0.68(+1.33%) |
Sep 30, 2021 | 51.78 | 51.78 | 50.87 | 51.09 | 104,754 | -0.46(-0.89%) |
Sep 29, 2021 | 50.75 | 51.55 | 50.35 | 51.55 | 71,527 | +0.92(+1.82%) |
Sep 28, 2021 | 51.01 | 51.09 | 50.75 | 50.63 | 59,716 | -0.55(-1.07%) |
Sep 27, 2021 | 49.94 | 51.81 | 49.94 | 51.18 | 70,585 | +1.26(+2.52%) |
Sep 24, 2021 | 49.99 | 50.59 | 49.86 | 49.92 | 73,330 | -0.45(-0.90%) |
Sep 23, 2021 | 49.96 | 50.87 | 49.96 | 50.37 | 55,020 | +0.56(+1.12%) |
Sep 22, 2021 | 49.20 | 50.23 | 49.20 | 49.81 | 72,459 | +0.93(+1.91%) |
Sep 21, 2021 | 49.35 | 49.42 | 48.58 | 48.88 | 141,591 | -0.30(-0.61%) |
Sep 20, 2021 | 48.74 | 49.26 | 48.26 | 49.18 | 115,289 | -0.51(-1.02%) |
Sep 17, 2021 | 49.93 | 50.05 | 49.39 | 49.69 | 391,417 | -0.27(-0.54%) |
Sep 16, 2021 | 50.04 | 50.31 | 49.32 | 49.96 | 98,720 | -0.13(-0.27%) |
Sep 15, 2021 | 49.19 | 50.28 | 48.98 | 50.09 | 123,319 | +0.72(+1.46%) |
Sep 14, 2021 | 50.24 | 50.24 | 49.16 | 49.37 | 67,572 | -0.72(-1.44%) |
Sep 13, 2021 | 49.97 | 50.30 | 49.46 | 50.09 | 82,978 | +0.42(+0.85%) |
Sep 10, 2021 | 50.33 | 50.33 | 49.60 | 49.67 | 66,404 | -0.27(-0.54%) |
Sep 09, 2021 | 49.68 | 50.30 | 49.58 | 49.94 | 75,652 | +0.19(+0.39%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.16 | 49.75 | 104,836 | -0.40(-0.80%) |
Sep 07, 2021 | 51.01 | 51.27 | 50.06 | 50.15 | 64,206 | -1.24(-2.41%) |
Sep 03, 2021 | 51.49 | 51.49 | 50.84 | 51.39 | 56,545 | -0.24(-0.47%) |
Sep 02, 2021 | 51.26 | 51.73 | 51.00 | 51.63 | 47,871 | +0.51(+1.00%) |
Sep 01, 2021 | 51.57 | 51.57 | 50.57 | 51.12 | 46,252 | -0.31(-0.60%) |
Aug 31, 2021 | 51.26 | 51.96 | 51.14 | 51.43 | 79,297 | +0.23(+0.45%) |
Aug 30, 2021 | 51.91 | 51.91 | 51.01 | 51.20 | 55,564 | -0.40(-0.78%) |
Aug 27, 2021 | 50.18 | 51.80 | 50.18 | 51.60 | 101,200 | +1.68(+3.37%) |
Aug 26, 2021 | 50.06 | 50.51 | 49.87 | 49.92 | 59,046 | -0.33(-0.65%) |
Aug 25, 2021 | 50.30 | 51.19 | 50.25 | 50.25 | 35,841 | -0.21(-0.42%) |
Aug 24, 2021 | 50.28 | 50.73 | 50.17 | 50.46 | 46,928 | +0.27(+0.54%) |
Aug 23, 2021 | 50.29 | 50.75 | 49.96 | 50.19 | 40,339 | +0.37(+0.75%) |
Aug 20, 2021 | 48.80 | 50.06 | 48.80 | 49.81 | 84,537 | +0.95(+1.95%) |
Aug 19, 2021 | 49.11 | 49.51 | 48.65 | 48.86 | 96,659 | -0.79(-1.59%) |
Aug 18, 2021 | 50.09 | 50.47 | 49.42 | 49.65 | 65,550 | -0.61(-1.20%) |
Aug 17, 2021 | 50.22 | 50.50 | 49.69 | 50.26 | 61,232 | -0.61(-1.21%) |
Aug 16, 2021 | 51.01 | 51.49 | 50.12 | 50.87 | 49,246 | -0.63(-1.23%) |
Aug 13, 2021 | 51.59 | 51.87 | 50.96 | 51.50 | 36,782 | -0.20(-0.39%) |
Aug 12, 2021 | 51.81 | 52.45 | 51.25 | 51.71 | 55,207 | -0.14(-0.28%) |
Aug 11, 2021 | 51.23 | 51.85 | 51.14 | 51.85 | 54,788 | +0.50(+0.97%) |
Aug 10, 2021 | 50.40 | 51.47 | 50.40 | 51.35 | 52,035 | +0.87(+1.73%) |
Aug 09, 2021 | 50.45 | 50.82 | 50.14 | 50.48 | 67,258 | -0.33(-0.64%) |
Aug 06, 2021 | 51.06 | 51.06 | 50.55 | 50.80 | 62,420 | +0.26(+0.51%) |
Aug 05, 2021 | 50.35 | 51.12 | 50.13 | 50.54 | 56,930 | +0.50(+1.00%) |
Aug 04, 2021 | 50.17 | 51.21 | 50.04 | 50.04 | 116,323 | -0.61(-1.19%) |
Aug 03, 2021 | 50.68 | 51.74 | 50.04 | 50.65 | 196,205 | +0.15(+0.30%) |
Aug 02, 2021 | 51.25 | 52.25 | 50.37 | 50.50 | 115,416 | -0.39(-0.77%) |
Jul 30, 2021 | 51.61 | 52.13 | 50.86 | 50.89 | 85,843 | -0.81(-1.56%) |
Jul 29, 2021 | 51.44 | 52.07 | 51.11 | 51.70 | 58,955 | +0.40(+0.79%) |
Jul 28, 2021 | 50.73 | 51.55 | 49.53 | 51.29 | 123,863 | +0.92(+1.83%) |
Jul 27, 2021 | 50.34 | 50.67 | 49.85 | 50.37 | 55,891 | -0.38(-0.76%) |
Jul 26, 2021 | 50.82 | 51.48 | 50.48 | 50.76 | 63,802 | +0.06(+0.11%) |
Jul 23, 2021 | 50.31 | 50.74 | 50.04 | 50.70 | 73,172 | +0.67(+1.34%) |
Jul 22, 2021 | 50.52 | 50.52 | 49.78 | 50.03 | 89,293 | -0.74(-1.46%) |
Jul 21, 2021 | 50.77 | 51.76 | 50.49 | 50.77 | 140,852 | +0.42(+0.84%) |
Jul 20, 2021 | 49.29 | 50.61 | 49.19 | 50.34 | 295,278 | +1.22(+2.48%) |
Jul 19, 2021 | 48.88 | 49.61 | 48.46 | 49.12 | 219,926 | -0.09(-0.18%) |
Jul 16, 2021 | 50.42 | 50.42 | 48.99 | 49.21 | 175,377 | -0.55(-1.10%) |
Jul 15, 2021 | 50.20 | 50.20 | 49.38 | 49.75 | 279,157 | -0.68(-1.35%) |
Jul 14, 2021 | 51.27 | 51.27 | 49.74 | 50.43 | 177,031 | -0.42(-0.83%) |
Jul 13, 2021 | 52.72 | 52.72 | 50.75 | 50.86 | 256,241 | -1.84(-3.49%) |
Jul 12, 2021 | 55.37 | 55.37 | 52.67 | 52.69 | 261,246 | -2.41(-4.38%) |
Jul 09, 2021 | 52.17 | 55.15 | 51.25 | 55.11 | 371,980 | +5.77(+11.70%) |
Jul 08, 2021 | 48.81 | 50.19 | 48.44 | 49.33 | 255,782 | -0.19(-0.39%) |
Jul 07, 2021 | 48.79 | 49.70 | 48.79 | 49.53 | 162,703 | +0.56(+1.13%) |
Jul 06, 2021 | 49.37 | 49.37 | 48.21 | 48.97 | 111,697 | -0.52(-1.04%) |
Jul 02, 2021 | 49.94 | 49.99 | 49.15 | 49.49 | 113,360 | -0.37(-0.75%) |
Jul 01, 2021 | 49.75 | 50.32 | 49.64 | 49.86 | 141,527 | +0.30(+0.60%) |
Jun 30, 2021 | 49.00 | 50.09 | 48.96 | 49.56 | 109,613 | +0.56(+1.13%) |
Jun 29, 2021 | 49.53 | 49.79 | 48.98 | 49.01 | 91,744 | -0.29(-0.58%) |
Jun 28, 2021 | 50.11 | 50.11 | 49.03 | 49.30 | 101,349 | -0.76(-1.51%) |
Jun 25, 2021 | 50.28 | 50.96 | 50.01 | 50.05 | 378,794 | -0.02(-0.04%) |
Jun 24, 2021 | 49.79 | 50.14 | 49.18 | 50.07 | 193,702 | +0.68(+1.38%) |
Jun 23, 2021 | 48.94 | 49.82 | 48.94 | 49.39 | 139,885 | +0.56(+1.14%) |
Jun 22, 2021 | 48.99 | 49.29 | 48.59 | 48.84 | 151,811 | -0.49(-0.99%) |
Jun 21, 2021 | 48.56 | 49.87 | 48.56 | 49.32 | 152,466 | +1.10(+2.28%) |
Jun 18, 2021 | 48.81 | 49.06 | 48.10 | 48.22 | 309,734 | -1.07(-2.17%) |
Jun 17, 2021 | 50.57 | 50.89 | 49.06 | 49.30 | 138,271 | -1.51(-2.98%) |
Jun 16, 2021 | 50.98 | 51.31 | 50.28 | 50.81 | 105,552 | -0.31(-0.60%) |
Jun 15, 2021 | 51.09 | 51.21 | 50.63 | 51.11 | 98,702 | +0.05(+0.09%) |
Jun 14, 2021 | 51.74 | 51.74 | 50.88 | 51.07 | 84,529 | -0.62(-1.20%) |
Jun 11, 2021 | 51.65 | 52.05 | 51.45 | 51.69 | 77,289 | +0.28(+0.54%) |
Jun 10, 2021 | 52.31 | 52.45 | 51.36 | 51.41 | 117,077 | -0.56(-1.09%) |
Jun 09, 2021 | 52.25 | 52.56 | 51.73 | 51.98 | 161,223 | -0.26(-0.49%) |
Jun 08, 2021 | 51.22 | 52.30 | 51.03 | 52.23 | 85,464 | +1.06(+2.08%) |
Jun 07, 2021 | 51.03 | 51.32 | 50.68 | 51.17 | 110,336 | +0.28(+0.55%) |
Jun 04, 2021 | 51.39 | 51.39 | 50.69 | 50.89 | 119,315 | -0.17(-0.34%) |
Jun 03, 2021 | 51.17 | 51.25 | 50.42 | 51.07 | 101,204 | -0.37(-0.73%) |
Jun 02, 2021 | 52.22 | 52.22 | 51.10 | 51.44 | 102,979 | -0.79(-1.52%) |
Jun 01, 2021 | 51.55 | 52.59 | 51.26 | 52.23 | 124,679 | +1.03(+2.02%) |
May 28, 2021 | 50.99 | 51.28 | 50.27 | 51.20 | 124,148 | +0.56(+1.10%) |
May 27, 2021 | 50.43 | 51.05 | 50.02 | 50.65 | 125,651 | +0.74(+1.48%) |
May 26, 2021 | 49.98 | 50.24 | 49.70 | 49.91 | 211,192 | -0.18(-0.36%) |
May 25, 2021 | 51.43 | 51.43 | 50.07 | 50.09 | 208,335 | -1.31(-2.55%) |
May 24, 2021 | 51.39 | 52.35 | 50.96 | 51.40 | 142,451 | +0.09(+0.17%) |
May 21, 2021 | 51.58 | 51.83 | 51.21 | 51.32 | 326,529 | +0.38(+0.75%) |
May 20, 2021 | 51.61 | 51.96 | 50.51 | 50.93 | 90,595 | -0.57(-1.12%) |
May 19, 2021 | 50.99 | 52.10 | 50.71 | 51.51 | 169,004 | -0.22(-0.43%) |
May 18, 2021 | 52.03 | 53.30 | 51.54 | 51.73 | 152,845 | -0.11(-0.20%) |
May 17, 2021 | 51.50 | 52.02 | 51.06 | 51.83 | 72,894 | +0.06(+0.11%) |
May 14, 2021 | 51.48 | 51.87 | 51.09 | 51.77 | 81,020 | +0.85(+1.67%) |
May 13, 2021 | 49.84 | 51.45 | 49.84 | 50.92 | 108,681 | +1.32(+2.66%) |
May 12, 2021 | 51.91 | 51.91 | 49.48 | 49.60 | 136,677 | -2.52(-4.83%) |
May 11, 2021 | 51.24 | 52.32 | 51.05 | 52.12 | 134,769 | -0.05(-0.09%) |
May 10, 2021 | 52.63 | 53.30 | 52.16 | 52.17 | 150,707 | -0.45(-0.86%) |
May 07, 2021 | 51.73 | 52.69 | 51.54 | 52.62 | 127,563 | +0.69(+1.33%) |
May 06, 2021 | 51.11 | 52.05 | 50.30 | 51.93 | 120,373 | +1.01(+1.97%) |
May 05, 2021 | 51.15 | 51.24 | 50.63 | 50.92 | 127,233 | -0.30(-0.58%) |
May 04, 2021 | 50.80 | 51.32 | 50.35 | 51.22 | 147,795 | +0.26(+0.51%) |
May 03, 2021 | 50.87 | 51.54 | 50.42 | 50.96 | 237,232 | +0.57(+1.14%) |
Apr 30, 2021 | 50.44 | 50.93 | 50.17 | 50.39 | 172,587 | -0.54(-1.05%) |
Apr 29, 2021 | 51.05 | 51.32 | 50.65 | 50.92 | 106,050 | +0.28(+0.55%) |
Apr 28, 2021 | 51.16 | 51.54 | 50.28 | 50.65 | 196,980 | -0.50(-0.97%) |
Apr 27, 2021 | 50.83 | 51.39 | 50.30 | 51.14 | 173,095 | +0.71(+1.40%) |
Apr 26, 2021 | 49.69 | 50.85 | 49.27 | 50.43 | 154,109 | +0.49(+0.98%) |
Apr 23, 2021 | 49.35 | 51.10 | 49.08 | 49.95 | 266,014 | -1.10(-2.15%) |
Apr 22, 2021 | 50.66 | 51.08 | 49.76 | 51.04 | 184,490 | +0.76(+1.52%) |
Apr 21, 2021 | 48.02 | 50.28 | 48.02 | 50.28 | 229,469 | +2.10(+4.36%) |
Apr 20, 2021 | 47.98 | 48.18 | 46.97 | 48.18 | 222,573 | +0.05(+0.10%) |
Apr 19, 2021 | 48.32 | 48.41 | 47.48 | 48.13 | 66,537 | -0.35(-0.73%) |
Apr 16, 2021 | 49.06 | 49.12 | 48.30 | 48.49 | 56,913 | -0.06(-0.12%) |
Apr 15, 2021 | 48.69 | 48.85 | 48.39 | 48.54 | 59,947 | -0.04(-0.08%) |
Apr 14, 2021 | 48.08 | 48.88 | 47.94 | 48.58 | 73,281 | +0.73(+1.52%) |
Apr 13, 2021 | 48.21 | 48.25 | 47.21 | 47.86 | 113,434 | -0.59(-1.22%) |
Apr 12, 2021 | 48.32 | 48.66 | 47.98 | 48.45 | 42,159 | +0.18(+0.38%) |
Apr 09, 2021 | 47.98 | 48.38 | 47.69 | 48.27 | 121,058 | +0.38(+0.80%) |
Apr 08, 2021 | 47.76 | 47.89 | 47.16 | 47.89 | 103,174 | +0.31(+0.66%) |
Apr 07, 2021 | 48.52 | 48.52 | 47.36 | 47.57 | 92,694 | -1.02(-2.10%) |
Apr 06, 2021 | 48.87 | 49.33 | 48.39 | 48.59 | 63,681 | -0.31(-0.64%) |
Apr 05, 2021 | 49.28 | 49.49 | 48.51 | 48.91 | 101,629 | +0.21(+0.43%) |
Apr 01, 2021 | 48.10 | 48.95 | 48.00 | 48.70 | 176,713 | +0.66(+1.37%) |
Mar 31, 2021 | 48.25 | 48.98 | 47.74 | 48.04 | 221,503 | -0.05(-0.10%) |
Mar 30, 2021 | 47.38 | 48.49 | 47.16 | 48.09 | 187,649 | +0.86(+1.82%) |
Mar 29, 2021 | 47.73 | 49.27 | 47.14 | 47.23 | 148,973 | -0.88(-1.82%) |
Mar 26, 2021 | 48.18 | 48.52 | 47.48 | 48.10 | 125,355 | +0.57(+1.20%) |
Mar 25, 2021 | 46.46 | 47.90 | 45.84 | 47.53 | 226,985 | +0.58(+1.24%) |
Mar 24, 2021 | 47.41 | 48.59 | 46.77 | 46.95 | 194,136 | -0.03(-0.06%) |
Mar 23, 2021 | 47.99 | 47.99 | 46.21 | 46.98 | 165,433 | -1.69(-3.47%) |
Mar 22, 2021 | 50.49 | 51.02 | 48.53 | 48.67 | 81,169 | -1.97(-3.88%) |
Mar 19, 2021 | 50.88 | 51.16 | 50.00 | 50.63 | 574,477 | -0.24(-0.47%) |
Mar 18, 2021 | 51.72 | 52.88 | 50.55 | 50.87 | 124,845 | -1.08(-2.08%) |
Mar 17, 2021 | 51.66 | 52.03 | 50.57 | 51.95 | 111,845 | +0.20(+0.39%) |
Mar 16, 2021 | 53.19 | 53.19 | 51.47 | 51.75 | 84,639 | -1.76(-3.28%) |
Mar 15, 2021 | 53.51 | 53.56 | 52.65 | 53.51 | 109,485 | -0.36(-0.67%) |
Mar 12, 2021 | 52.75 | 54.13 | 52.70 | 53.87 | 129,548 | +1.22(+2.32%) |
Mar 11, 2021 | 52.25 | 53.59 | 51.70 | 52.65 | 167,342 | +0.63(+1.21%) |
Mar 10, 2021 | 51.67 | 52.21 | 51.37 | 52.02 | 159,392 | +0.68(+1.32%) |
Mar 09, 2021 | 51.63 | 51.84 | 50.96 | 51.34 | 144,943 | -0.10(-0.20%) |
Mar 08, 2021 | 50.03 | 51.68 | 49.97 | 51.44 | 149,285 | +1.74(+3.49%) |
Mar 05, 2021 | 49.04 | 50.05 | 48.35 | 49.71 | 207,214 | +0.78(+1.60%) |
Mar 04, 2021 | 49.94 | 50.54 | 48.57 | 48.93 | 164,311 | -0.70(-1.40%) |
Mar 03, 2021 | 49.35 | 50.41 | 48.97 | 49.62 | 77,063 | +0.42(+0.85%) |
Mar 02, 2021 | 49.92 | 50.37 | 49.14 | 49.20 | 93,732 | -0.75(-1.51%) |
Mar 01, 2021 | 49.52 | 50.25 | 49.41 | 49.96 | 78,265 | +1.21(+2.49%) |
Feb 26, 2021 | 49.61 | 49.64 | 48.18 | 48.74 | 134,369 | -0.81(-1.64%) |
Feb 25, 2021 | 50.54 | 51.24 | 49.29 | 49.56 | 142,272 | -1.12(-2.20%) |
Feb 24, 2021 | 49.90 | 50.95 | 49.90 | 50.67 | 118,769 | +0.96(+1.94%) |
Feb 23, 2021 | 48.65 | 49.83 | 48.38 | 49.71 | 134,883 | +0.85(+1.74%) |
Feb 22, 2021 | 47.74 | 49.61 | 47.52 | 48.86 | 195,984 | +0.88(+1.83%) |
Feb 19, 2021 | 47.55 | 48.25 | 47.46 | 47.98 | 77,246 | +0.68(+1.43%) |
Feb 18, 2021 | 47.31 | 47.76 | 46.77 | 47.30 | 103,658 | -0.29(-0.60%) |
Feb 17, 2021 | 47.38 | 47.86 | 47.00 | 47.59 | 83,979 | -0.22(-0.46%) |
Feb 16, 2021 | 47.59 | 48.17 | 47.17 | 47.81 | 79,784 | +0.49(+1.03%) |
Feb 12, 2021 | 46.70 | 47.58 | 46.70 | 47.32 | 88,566 | +0.35(+0.75%) |
Feb 11, 2021 | 47.55 | 47.92 | 46.03 | 46.97 | 128,331 | -0.38(-0.81%) |
Feb 10, 2021 | 48.17 | 48.31 | 47.18 | 47.35 | 107,733 | -0.68(-1.41%) |
Feb 09, 2021 | 48.09 | 48.33 | 47.57 | 48.03 | 128,683 | -0.28(-0.57%) |
Feb 08, 2021 | 47.95 | 48.52 | 47.89 | 48.31 | 93,905 | +0.27(+0.56%) |
Feb 05, 2021 | 48.56 | 48.56 | 47.49 | 48.04 | 120,639 | +0.13(+0.28%) |
Feb 04, 2021 | 47.80 | 48.61 | 47.80 | 47.90 | 71,926 | +0.02(+0.04%) |
Feb 03, 2021 | 47.36 | 48.11 | 46.99 | 47.89 | 109,822 | +0.34(+0.72%) |
Feb 02, 2021 | 47.33 | 47.79 | 46.89 | 47.54 | 113,677 | +0.72(+1.53%) |