Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.64 | 52.10 | 50.60 | 51.57 | 1,075,149 | -1.06(-2.01%) |
Feb 25, 2022 | 51.60 | 52.69 | 50.11 | 52.63 | 1,152,195 | +1.34(+2.62%) |
Feb 24, 2022 | 50.26 | 51.39 | 49.66 | 51.28 | 844,855 | -0.61(-1.17%) |
Feb 23, 2022 | 55.20 | 55.80 | 51.80 | 51.89 | 997,182 | -2.01(-3.74%) |
Feb 22, 2022 | 53.66 | 54.89 | 53.48 | 53.90 | 782,577 | -0.38(-0.69%) |
Feb 18, 2022 | 54.28 | 0 | -0.89(-1.62%) | |||
Feb 17, 2022 | 55.92 | 56.65 | 54.92 | 55.17 | 1,084,027 | -1.67(-2.95%) |
Feb 16, 2022 | 56.65 | 58.14 | 56.51 | 56.85 | 1,267,033 | -0.25(-0.44%) |
Feb 15, 2022 | 54.94 | 57.28 | 54.94 | 57.10 | 1,247,617 | +3.19(+5.92%) |
Feb 14, 2022 | 54.07 | 55.02 | 53.60 | 53.90 | 1,046,138 | -0.22(-0.41%) |
Feb 11, 2022 | 56.10 | 56.41 | 53.67 | 54.12 | 975,982 | -1.68(-3.02%) |
Feb 10, 2022 | 55.39 | 57.30 | 55.39 | 55.81 | 1,437,924 | -0.04(-0.07%) |
Feb 09, 2022 | 55.20 | 56.09 | 55.17 | 55.85 | 1,264,900 | +1.08(+1.97%) |
Feb 08, 2022 | 52.90 | 54.92 | 52.82 | 54.77 | 830,948 | +2.13(+4.04%) |
Feb 07, 2022 | 51.49 | 52.90 | 51.49 | 52.64 | 458,791 | +1.59(+3.12%) |
Feb 04, 2022 | 50.42 | 51.48 | 49.57 | 51.05 | 598,591 | +0.20(+0.40%) |
Feb 03, 2022 | 51.36 | 52.07 | 50.81 | 50.85 | 313,520 | -0.77(-1.50%) |
Feb 02, 2022 | 52.89 | 53.40 | 51.09 | 51.62 | 838,082 | -1.56(-2.94%) |
Feb 01, 2022 | 52.46 | 53.32 | 51.98 | 53.19 | 566,240 | +0.93(+1.78%) |
Jan 31, 2022 | 49.74 | 52.36 | 52.26 | 1,627,033 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.46 | 50.30 | 48.39 | 50.24 | 498,412 | +0.79(+1.60%) |
Jan 27, 2022 | 51.10 | 51.94 | 49.00 | 49.45 | 702,885 | -1.32(-2.61%) |
Jan 26, 2022 | 51.25 | 52.43 | 50.56 | 50.78 | 620,443 | +0.31(+0.62%) |
Jan 25, 2022 | 49.20 | 51.04 | 48.16 | 50.46 | 676,971 | -0.06(-0.13%) |
Jan 24, 2022 | 48.26 | 50.56 | 47.64 | 50.53 | 1,428,639 | +1.18(+2.39%) |
Jan 21, 2022 | 49.24 | 50.05 | 48.17 | 49.35 | 767,156 | -0.17(-0.33%) |
Jan 20, 2022 | 49.92 | 51.70 | 49.41 | 49.52 | 662,358 | +0.19(+0.39%) |
Jan 19, 2022 | 50.33 | 50.39 | 49.22 | 49.32 | 514,869 | -0.86(-1.72%) |
Jan 18, 2022 | 51.32 | 51.75 | 50.12 | 50.19 | 1,152,908 | -1.63(-3.14%) |
Jan 14, 2022 | 51.82 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.91 | 52.88 | 51.62 | 52.15 | 487,540 | +0.38(+0.73%) |
Jan 12, 2022 | 52.91 | 53.10 | 51.67 | 51.77 | 579,026 | -0.94(-1.78%) |
Jan 11, 2022 | 52.06 | 52.93 | 51.84 | 52.71 | 511,183 | +0.55(+1.06%) |
Jan 10, 2022 | 52.86 | 52.86 | 51.25 | 52.16 | 1,261,803 | -0.82(-1.55%) |
Jan 07, 2022 | 52.54 | 53.95 | 52.31 | 52.97 | 1,171,388 | +0.41(+0.79%) |
Jan 06, 2022 | 52.85 | 53.36 | 51.97 | 52.56 | 794,356 | +0.12(+0.23%) |
Jan 05, 2022 | 54.18 | 54.25 | 52.44 | 52.44 | 777,296 | -1.47(-2.73%) |
Jan 04, 2022 | 52.97 | 54.38 | 52.58 | 53.91 | 742,280 | +1.54(+2.93%) |
Jan 03, 2022 | 51.39 | 52.47 | 50.82 | 52.38 | 1,035,501 | +1.53(+3.00%) |
Dec 31, 2021 | 49.98 | 51.22 | 49.98 | 50.85 | 316,512 | +0.46(+0.91%) |
Dec 30, 2021 | 51.06 | 51.56 | 50.33 | 50.39 | 267,612 | -0.47(-0.92%) |
Dec 29, 2021 | 49.95 | 50.93 | 49.77 | 50.86 | 368,082 | +0.56(+1.12%) |
Dec 28, 2021 | 50.08 | 50.97 | 50.06 | 50.30 | 411,738 | +0.11(+0.22%) |
Dec 27, 2021 | 48.89 | 50.42 | 48.51 | 50.19 | 888,373 | +0.61(+1.22%) |
Dec 23, 2021 | 49.80 | 49.83 | 48.89 | 49.58 | 433,213 | +0.57(+1.16%) |
Dec 22, 2021 | 47.83 | 49.51 | 47.83 | 49.01 | 626,055 | +1.18(+2.46%) |
Dec 21, 2021 | 45.34 | 48.04 | 45.34 | 47.83 | 1,444,937 | +3.19(+7.15%) |
Dec 20, 2021 | 43.65 | 44.76 | 43.26 | 44.64 | 781,530 | -0.19(-0.43%) |
Dec 17, 2021 | 43.80 | 45.05 | 43.07 | 44.83 | 1,603,720 | +0.90(+2.05%) |
Dec 16, 2021 | 44.98 | 45.53 | 43.67 | 43.93 | 657,025 | -1.11(-2.47%) |
Dec 15, 2021 | 45.17 | 45.37 | 43.76 | 45.04 | 805,696 | +0.04(+0.08%) |
Dec 14, 2021 | 44.65 | 46.25 | 44.65 | 45.01 | 808,740 | +0.01(+0.02%) |
Dec 13, 2021 | 46.71 | 47.02 | 44.62 | 45.00 | 912,093 | -2.24(-4.74%) |
Dec 10, 2021 | 48.56 | 48.83 | 46.82 | 47.24 | 684,891 | -0.53(-1.11%) |
Dec 09, 2021 | 46.80 | 48.21 | 46.62 | 47.77 | 438,613 | -0.05(-0.11%) |
Dec 08, 2021 | 47.37 | 48.66 | 46.63 | 47.82 | 569,736 | +1.08(+2.31%) |
Dec 07, 2021 | 46.98 | 48.66 | 46.30 | 46.74 | 1,311,023 | -0.04(-0.08%) |
Dec 06, 2021 | 45.95 | 47.88 | 45.68 | 46.78 | 1,139,890 | +1.64(+3.62%) |
Dec 03, 2021 | 46.05 | 46.05 | 44.40 | 45.14 | 750,661 | -0.46(-1.00%) |
Dec 02, 2021 | 43.79 | 46.07 | 43.51 | 45.60 | 710,481 | +2.53(+5.87%) |
Dec 01, 2021 | 46.40 | 46.84 | 43.07 | 43.07 | 774,585 | -1.89(-4.21%) |
Nov 30, 2021 | 45.25 | 45.76 | 43.88 | 44.96 | 1,195,683 | -1.07(-2.32%) |
Nov 29, 2021 | 47.14 | 47.46 | 45.58 | 46.03 | 776,103 | +0.19(+0.42%) |
Nov 26, 2021 | 47.22 | 47.30 | 44.88 | 45.84 | 575,068 | -3.71(-7.49%) |
Nov 24, 2021 | 49.39 | 50.15 | 49.16 | 49.55 | 370,981 | -0.53(-1.06%) |
Nov 23, 2021 | 49.82 | 50.51 | 49.24 | 50.08 | 408,192 | +0.85(+1.73%) |
Nov 22, 2021 | 50.36 | 50.66 | 48.90 | 49.23 | 625,827 | -1.12(-2.23%) |
Nov 19, 2021 | 49.74 | 50.61 | 48.60 | 50.35 | 490,055 | -0.23(-0.45%) |
Nov 18, 2021 | 50.60 | 50.73 | 49.80 | 50.58 | 374,541 | +0.23(+0.45%) |
Nov 17, 2021 | 51.07 | 51.37 | 49.66 | 50.35 | 593,011 | -0.96(-1.87%) |
Nov 16, 2021 | 52.32 | 52.32 | 50.86 | 51.31 | 575,569 | +0.16(+0.30%) |
Nov 15, 2021 | 50.68 | 51.50 | 50.53 | 51.16 | 487,953 | +0.46(+0.90%) |
Nov 12, 2021 | 51.18 | 51.62 | 50.26 | 50.70 | 544,473 | -0.04(-0.07%) |
Nov 11, 2021 | 52.36 | 52.39 | 50.59 | 50.73 | 470,486 | -1.41(-2.70%) |
Nov 10, 2021 | 52.67 | 52.14 | 570,479 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.26 | 53.54 | 52.34 | 53.01 | 385,365 | -0.24(-0.45%) |
Nov 08, 2021 | 54.74 | 54.79 | 53.00 | 53.25 | 1,217,143 | -1.03(-1.90%) |
Nov 05, 2021 | 53.09 | 54.75 | 52.95 | 54.28 | 751,440 | +2.45(+4.72%) |
Nov 04, 2021 | 51.94 | 52.60 | 51.49 | 51.83 | 766,588 | +0.02(+0.04%) |
Nov 03, 2021 | 50.44 | 52.17 | 50.27 | 51.81 | 631,187 | +1.24(+2.46%) |
Nov 02, 2021 | 51.53 | 51.61 | 49.70 | 50.57 | 783,821 | -1.03(-2.00%) |
Nov 01, 2021 | 49.94 | 51.98 | 51.06 | 51.60 | 902,590 | +1.96(+3.96%) |
Oct 29, 2021 | 49.60 | 50.10 | 48.64 | 49.64 | 1,153,215 | +0.15(+0.30%) |
Oct 28, 2021 | 49.02 | 49.90 | 47.76 | 49.49 | 754,174 | +0.60(+1.23%) |
Oct 27, 2021 | 48.03 | 49.92 | 47.42 | 48.89 | 1,139,731 | +0.86(+1.79%) |
Oct 26, 2021 | 48.11 | 47.43 | 48.03 | 673,570 | +0.48(+1.02%) | |
Oct 25, 2021 | 48.06 | 48.67 | 47.49 | 47.55 | 972,570 | -0.47(-0.97%) |
Oct 22, 2021 | 48.57 | 48.98 | 47.89 | 48.01 | 401,130 | -0.82(-1.68%) |
Oct 21, 2021 | 48.07 | 49.14 | 48.07 | 48.83 | 482,858 | +0.79(+1.65%) |
Oct 20, 2021 | 47.94 | 48.60 | 47.49 | 48.04 | 625,289 | +0.28(+0.59%) |
Oct 19, 2021 | 48.87 | 49.17 | 47.66 | 47.76 | 461,878 | -0.95(-1.95%) |
Oct 18, 2021 | 49.49 | 50.00 | 48.69 | 48.71 | 507,546 | -1.26(-2.52%) |
Oct 15, 2021 | 50.10 | 50.98 | 49.94 | 49.97 | 576,687 | +0.44(+0.89%) |
Oct 14, 2021 | 48.48 | 49.53 | 47.82 | 49.53 | 1,208,179 | +1.71(+3.57%) |
Oct 13, 2021 | 49.15 | 49.52 | 47.79 | 47.82 | 528,511 | -1.35(-2.75%) |
Oct 12, 2021 | 49.16 | 49.69 | 48.79 | 49.17 | 1,327,273 | -0.12(-0.24%) |
Oct 11, 2021 | 49.43 | 50.24 | 49.10 | 49.29 | 526,751 | -0.26(-0.52%) |
Oct 08, 2021 | 50.22 | 50.79 | 49.53 | 49.55 | 433,593 | -0.72(-1.44%) |
Oct 07, 2021 | 50.77 | 50.96 | 50.05 | 50.27 | 470,692 | +0.08(+0.16%) |
Oct 06, 2021 | 50.20 | 50.84 | 49.10 | 50.19 | 636,387 | -0.51(-1.01%) |
Oct 05, 2021 | 50.92 | 51.10 | 49.59 | 50.70 | 1,013,823 | +0.06(+0.13%) |
Oct 04, 2021 | 51.63 | 52.59 | 50.33 | 50.63 | 1,053,333 | -1.60(-3.06%) |
Oct 01, 2021 | 50.73 | 52.63 | 50.25 | 52.23 | 868,051 | +2.42(+4.86%) |
Sep 30, 2021 | 50.46 | 51.11 | 49.81 | 49.81 | 773,516 | -1.07(-2.10%) |
Sep 29, 2021 | 52.97 | 52.98 | 50.84 | 50.88 | 930,109 | -1.60(-3.05%) |
Sep 28, 2021 | 52.92 | 54.80 | 52.37 | 52.48 | 914,056 | -1.91(-3.51%) |
Sep 27, 2021 | 54.13 | 55.44 | 54.13 | 54.39 | 457,020 | +0.51(+0.95%) |
Sep 24, 2021 | 53.57 | 54.66 | 53.19 | 53.88 | 937,524 | +0.48(+0.91%) |
Sep 23, 2021 | 52.63 | 54.01 | 52.62 | 53.39 | 503,523 | +1.14(+2.19%) |
Sep 22, 2021 | 50.52 | 52.69 | 50.11 | 52.25 | 455,069 | +2.13(+4.25%) |
Sep 21, 2021 | 51.16 | 51.48 | 50.08 | 50.12 | 427,732 | -0.47(-0.92%) |
Sep 20, 2021 | 50.20 | 51.32 | 49.35 | 50.59 | 441,703 | -0.88(-1.70%) |
Sep 17, 2021 | 50.90 | 51.93 | 50.90 | 51.47 | 1,033,600 | +0.54(+1.06%) |
Sep 16, 2021 | 51.37 | 51.86 | 50.93 | 50.93 | 404,541 | -0.59(-1.15%) |
Sep 15, 2021 | 51.20 | 51.66 | 50.45 | 51.52 | 554,067 | +0.28(+0.55%) |
Sep 14, 2021 | 50.97 | 51.86 | 50.74 | 51.24 | 563,936 | +0.09(+0.18%) |
Sep 13, 2021 | 50.37 | 51.76 | 49.62 | 51.15 | 713,560 | +1.15(+2.31%) |
Sep 10, 2021 | 48.66 | 51.18 | 48.64 | 49.99 | 1,361,089 | +1.74(+3.62%) |
Sep 09, 2021 | 47.77 | 49.09 | 47.77 | 48.25 | 707,173 | +0.15(+0.32%) |
Sep 08, 2021 | 49.66 | 50.01 | 47.92 | 48.09 | 458,104 | -1.52(-3.06%) |
Sep 07, 2021 | 48.46 | 49.70 | 48.46 | 49.61 | 410,503 | +0.65(+1.32%) |
Sep 03, 2021 | 49.56 | 49.73 | 48.01 | 48.97 | 795,426 | -0.69(-1.39%) |
Sep 02, 2021 | 50.28 | 50.46 | 49.29 | 49.66 | 585,958 | -0.25(-0.51%) |
Sep 01, 2021 | 50.27 | 50.34 | 49.17 | 49.91 | 371,839 | +0.15(+0.31%) |
Aug 31, 2021 | 49.47 | 49.92 | 48.91 | 49.76 | 445,782 | +0.23(+0.46%) |
Aug 30, 2021 | 51.08 | 51.08 | 49.51 | 49.53 | 492,162 | -1.05(-2.08%) |
Aug 27, 2021 | 48.57 | 50.88 | 48.57 | 50.58 | 605,095 | +1.88(+3.86%) |
Aug 26, 2021 | 48.99 | 49.73 | 48.27 | 48.70 | 358,383 | -0.64(-1.29%) |
Aug 25, 2021 | 48.77 | 49.82 | 48.02 | 49.34 | 619,877 | +0.65(+1.34%) |
Aug 24, 2021 | 46.77 | 49.08 | 46.77 | 48.68 | 737,578 | +2.43(+5.24%) |
Aug 23, 2021 | 45.84 | 46.53 | 45.46 | 46.26 | 400,853 | +0.94(+2.09%) |
Aug 20, 2021 | 44.49 | 45.68 | 44.31 | 45.31 | 427,136 | +0.69(+1.55%) |
Aug 19, 2021 | 45.28 | 45.69 | 43.62 | 44.62 | 643,924 | -1.52(-3.29%) |
Aug 18, 2021 | 45.55 | 46.92 | 45.25 | 46.14 | 465,955 | +0.35(+0.75%) |
Aug 17, 2021 | 46.97 | 47.41 | 45.47 | 45.79 | 494,923 | -1.75(-3.69%) |
Aug 16, 2021 | 48.00 | 48.21 | 47.31 | 47.55 | 541,524 | -0.77(-1.60%) |
Aug 13, 2021 | 48.08 | 48.49 | 47.69 | 48.32 | 520,540 | +0.05(+0.11%) |
Aug 12, 2021 | 47.77 | 48.39 | 47.20 | 48.27 | 1,001,781 | +0.19(+0.40%) |
Aug 11, 2021 | 46.44 | 48.07 | 45.90 | 48.07 | 1,246,611 | +1.50(+3.22%) |
Aug 10, 2021 | 45.65 | 46.58 | 45.19 | 46.58 | 603,805 | +1.21(+2.66%) |
Aug 09, 2021 | 45.85 | 45.85 | 44.57 | 45.37 | 645,497 | -0.83(-1.79%) |
Aug 06, 2021 | 46.14 | 47.08 | 45.88 | 46.19 | 567,837 | +0.23(+0.49%) |
Aug 05, 2021 | 45.05 | 46.81 | 45.00 | 45.97 | 1,025,686 | +1.13(+2.51%) |
Aug 04, 2021 | 45.16 | 45.94 | 44.55 | 44.84 | 993,925 | -0.68(-1.50%) |
Aug 03, 2021 | 46.68 | 46.71 | 44.60 | 45.52 | 1,083,577 | -0.99(-2.13%) |
Aug 02, 2021 | 47.53 | 48.99 | 46.37 | 46.51 | 979,647 | -0.55(-1.18%) |
Jul 30, 2021 | 47.98 | 48.65 | 46.68 | 47.07 | 1,690,276 | -1.37(-2.83%) |
Jul 29, 2021 | 48.58 | 49.57 | 47.75 | 48.44 | 2,639,619 | -0.04(-0.08%) |
Jul 28, 2021 | 50.96 | 51.76 | 47.12 | 48.47 | 2,317,795 | -2.83(-5.51%) |
Jul 27, 2021 | 51.09 | 51.57 | 50.54 | 51.30 | 705,219 | -0.26(-0.51%) |
Jul 26, 2021 | 51.58 | 51.94 | 50.99 | 51.56 | 944,656 | +0.28(+0.55%) |
Jul 23, 2021 | 51.88 | 52.43 | 50.79 | 51.28 | 477,275 | -0.48(-0.93%) |
Jul 22, 2021 | 52.20 | 52.44 | 51.36 | 51.76 | 341,534 | -0.94(-1.78%) |
Jul 21, 2021 | 51.09 | 52.93 | 51.00 | 52.70 | 765,282 | +2.37(+4.71%) |
Jul 20, 2021 | 48.16 | 50.76 | 47.91 | 50.33 | 1,224,823 | +2.19(+4.55%) |
Jul 19, 2021 | 48.22 | 49.30 | 47.13 | 48.14 | 918,049 | -1.57(-3.16%) |
Jul 16, 2021 | 51.81 | 51.92 | 49.63 | 49.71 | 377,291 | -1.61(-3.13%) |
Jul 15, 2021 | 51.10 | 51.81 | 50.73 | 51.32 | 657,828 | -0.26(-0.51%) |
Jul 14, 2021 | 51.85 | 52.65 | 51.23 | 51.58 | 624,003 | -0.01(-0.02%) |
Jul 13, 2021 | 52.65 | 52.74 | 51.51 | 51.59 | 586,601 | -1.60(-3.01%) |
Jul 12, 2021 | 52.66 | 53.41 | 52.36 | 53.19 | 454,425 | -0.16(-0.31%) |
Jul 09, 2021 | 52.03 | 53.54 | 52.03 | 53.35 | 513,704 | +1.87(+3.64%) |
Jul 08, 2021 | 50.80 | 52.17 | 49.59 | 51.48 | 611,858 | -0.42(-0.81%) |
Jul 07, 2021 | 52.35 | 53.22 | 51.36 | 51.90 | 431,797 | -1.05(-1.99%) |
Jul 06, 2021 | 54.53 | 54.91 | 52.57 | 52.95 | 613,853 | -1.75(-3.21%) |
Jul 02, 2021 | 55.23 | 55.52 | 54.59 | 54.71 | 432,240 | -0.26(-0.48%) |
Jul 01, 2021 | 54.68 | 55.23 | 54.56 | 54.97 | 510,699 | +0.95(+1.77%) |
Jun 30, 2021 | 53.24 | 54.39 | 53.24 | 54.02 | 594,805 | +0.67(+1.26%) |
Jun 29, 2021 | 53.48 | 54.13 | 52.82 | 53.34 | 509,123 | +0.01(+0.02%) |
Jun 28, 2021 | 54.68 | 54.72 | 52.70 | 53.34 | 755,299 | -1.46(-2.67%) |
Jun 25, 2021 | 55.08 | 55.42 | 54.51 | 54.80 | 1,908,123 | -0.27(-0.49%) |
Jun 24, 2021 | 55.80 | 55.80 | 54.34 | 55.07 | 359,649 | -0.07(-0.13%) |
Jun 23, 2021 | 54.23 | 55.56 | 54.23 | 55.14 | 851,047 | +0.84(+1.54%) |
Jun 22, 2021 | 54.84 | 54.84 | 53.57 | 54.31 | 1,029,329 | -0.38(-0.70%) |
Jun 21, 2021 | 53.13 | 54.82 | 52.84 | 54.69 | 761,488 | +1.99(+3.78%) |
Jun 18, 2021 | 54.27 | 54.59 | 52.40 | 52.70 | 1,181,968 | -1.86(-3.41%) |
Jun 17, 2021 | 56.12 | 56.51 | 53.79 | 54.56 | 738,135 | -1.83(-3.24%) |
Jun 16, 2021 | 56.60 | 57.20 | 56.13 | 56.39 | 635,596 | -0.55(-0.96%) |
Jun 15, 2021 | 56.71 | 57.39 | 56.42 | 56.93 | 559,213 | +0.20(+0.35%) |
Jun 14, 2021 | 57.94 | 58.27 | 56.42 | 56.73 | 503,390 | -1.09(-1.89%) |
Jun 11, 2021 | 57.02 | 57.91 | 57.02 | 57.82 | 340,973 | +0.69(+1.20%) |
Jun 10, 2021 | 57.62 | 57.70 | 56.68 | 57.14 | 297,385 | -0.14(-0.24%) |
Jun 09, 2021 | 58.34 | 58.38 | 57.24 | 57.27 | 438,117 | -1.19(-2.04%) |
Jun 08, 2021 | 58.29 | 58.72 | 57.92 | 58.47 | 490,901 | +0.20(+0.34%) |
Jun 07, 2021 | 58.66 | 58.89 | 58.01 | 58.27 | 441,885 | +0.16(+0.28%) |
Jun 04, 2021 | 58.37 | 59.10 | 57.99 | 58.10 | 497,235 | +0.18(+0.31%) |
Jun 03, 2021 | 57.76 | 58.72 | 57.20 | 57.92 | 610,462 | -0.51(-0.87%) |
Jun 02, 2021 | 59.89 | 59.99 | 57.75 | 58.43 | 693,408 | -0.98(-1.64%) |
Jun 01, 2021 | 59.04 | 59.81 | 58.57 | 59.41 | 511,176 | +0.49(+0.83%) |
May 28, 2021 | 60.04 | 60.10 | 58.02 | 58.92 | 423,940 | -0.84(-1.41%) |
May 27, 2021 | 59.31 | 59.87 | 59.10 | 59.76 | 614,466 | +0.95(+1.61%) |
May 26, 2021 | 58.21 | 59.08 | 58.21 | 58.81 | 421,191 | +0.71(+1.23%) |
May 25, 2021 | 59.10 | 60.20 | 57.91 | 58.10 | 707,182 | -1.00(-1.70%) |
May 24, 2021 | 58.74 | 59.31 | 58.11 | 59.10 | 325,007 | +0.96(+1.65%) |
May 21, 2021 | 59.18 | 59.46 | 58.06 | 58.14 | 298,658 | -0.48(-0.82%) |
May 20, 2021 | 58.09 | 59.37 | 57.15 | 58.62 | 777,452 | +0.52(+0.90%) |
May 19, 2021 | 57.06 | 58.14 | 56.19 | 58.10 | 714,628 | -0.05(-0.09%) |
May 18, 2021 | 59.29 | 59.88 | 58.11 | 58.15 | 327,130 | -1.07(-1.80%) |
May 17, 2021 | 59.78 | 59.78 | 57.88 | 59.22 | 430,143 | -0.59(-0.98%) |
May 14, 2021 | 57.69 | 60.03 | 57.60 | 59.80 | 751,811 | +2.64(+4.62%) |
May 13, 2021 | 55.29 | 57.72 | 55.17 | 57.16 | 540,880 | +2.05(+3.73%) |
May 12, 2021 | 56.93 | 57.56 | 54.98 | 55.11 | 664,320 | -2.10(-3.67%) |
May 11, 2021 | 56.48 | 57.69 | 56.24 | 57.21 | 390,681 | -0.36(-0.63%) |
May 10, 2021 | 59.40 | 59.51 | 57.54 | 57.57 | 340,018 | -1.78(-3.00%) |
May 07, 2021 | 56.97 | 59.38 | 56.51 | 59.35 | 599,935 | +2.22(+3.88%) |
May 06, 2021 | 57.44 | 57.44 | 55.81 | 57.14 | 435,977 | -0.54(-0.94%) |
May 05, 2021 | 57.75 | 58.06 | 57.33 | 57.68 | 398,858 | +0.17(+0.30%) |
May 04, 2021 | 57.71 | 58.12 | 56.52 | 57.51 | 605,545 | -0.90(-1.53%) |
May 03, 2021 | 58.65 | 59.33 | 58.22 | 58.40 | 429,196 | +0.05(+0.08%) |
Apr 30, 2021 | 58.13 | 59.37 | 58.10 | 58.36 | 748,492 | -0.31(-0.52%) |
Apr 29, 2021 | 60.86 | 60.89 | 58.12 | 58.67 | 680,260 | -0.77(-1.29%) |
Apr 28, 2021 | 61.50 | 61.73 | 58.57 | 59.43 | 698,053 | +0.12(+0.20%) |
Apr 27, 2021 | 57.91 | 59.66 | 57.90 | 59.32 | 643,719 | +1.27(+2.18%) |
Apr 26, 2021 | 58.78 | 59.10 | 57.94 | 58.05 | 418,432 | -0.14(-0.25%) |
Apr 23, 2021 | 57.61 | 58.54 | 57.12 | 58.20 | 475,147 | +0.63(+1.10%) |
Apr 22, 2021 | 56.76 | 58.64 | 56.20 | 57.56 | 586,043 | +0.61(+1.06%) |
Apr 21, 2021 | 55.24 | 57.09 | 54.31 | 56.96 | 625,650 | +1.77(+3.21%) |
Apr 20, 2021 | 55.68 | 56.09 | 54.01 | 55.18 | 577,993 | -0.92(-1.64%) |
Apr 19, 2021 | 57.21 | 57.72 | 55.79 | 56.11 | 838,492 | -1.63(-2.82%) |
Apr 16, 2021 | 58.26 | 58.85 | 57.63 | 57.73 | 496,709 | +0.14(+0.24%) |
Apr 15, 2021 | 58.35 | 58.67 | 57.22 | 57.60 | 607,997 | -0.08(-0.14%) |
Apr 14, 2021 | 57.99 | 59.01 | 57.45 | 57.68 | 687,497 | -0.21(-0.36%) |
Apr 13, 2021 | 58.10 | 58.38 | 56.85 | 57.89 | 476,463 | -0.34(-0.59%) |
Apr 12, 2021 | 57.56 | 58.41 | 56.88 | 58.23 | 360,904 | +0.26(+0.45%) |
Apr 09, 2021 | 58.06 | 58.18 | 57.32 | 57.97 | 291,369 | -0.31(-0.53%) |
Apr 08, 2021 | 58.45 | 58.67 | 56.88 | 58.28 | 662,501 | -0.11(-0.19%) |
Apr 07, 2021 | 57.91 | 59.07 | 57.74 | 58.38 | 646,736 | +0.56(+0.97%) |
Apr 06, 2021 | 58.10 | 59.23 | 57.65 | 57.82 | 609,211 | +0.18(+0.31%) |
Apr 05, 2021 | 58.07 | 58.46 | 57.28 | 57.64 | 481,618 | +1.12(+1.98%) |
Apr 01, 2021 | 55.69 | 57.01 | 55.58 | 56.52 | 470,282 | +1.21(+2.19%) |
Mar 31, 2021 | 56.89 | 57.06 | 55.31 | 55.31 | 1,808,639 | -1.06(-1.88%) |
Mar 30, 2021 | 54.70 | 56.61 | 54.70 | 56.37 | 1,436,147 | +1.24(+2.25%) |
Mar 29, 2021 | 56.46 | 56.97 | 54.77 | 55.13 | 669,019 | -1.64(-2.88%) |
Mar 26, 2021 | 55.64 | 56.93 | 54.98 | 56.77 | 931,165 | +1.34(+2.41%) |
Mar 25, 2021 | 52.69 | 55.76 | 52.26 | 55.43 | 925,650 | +2.05(+3.85%) |
Mar 24, 2021 | 54.96 | 56.28 | 53.15 | 53.37 | 898,138 | -0.87(-1.60%) |
Mar 23, 2021 | 56.30 | 56.52 | 53.75 | 54.24 | 850,346 | -2.79(-4.88%) |
Mar 22, 2021 | 58.28 | 58.45 | 56.33 | 57.03 | 603,898 | -1.20(-2.07%) |
Mar 19, 2021 | 58.42 | 58.75 | 56.48 | 58.23 | 1,446,783 | -0.02(-0.03%) |
Mar 18, 2021 | 59.04 | 59.27 | 57.88 | 58.25 | 969,119 | -0.63(-1.08%) |
Mar 17, 2021 | 56.68 | 58.90 | 56.68 | 58.88 | 769,930 | +1.72(+3.01%) |
Mar 16, 2021 | 58.71 | 58.71 | 56.82 | 57.16 | 506,105 | -1.50(-2.56%) |
Mar 15, 2021 | 56.89 | 58.90 | 56.20 | 58.67 | 636,633 | +2.60(+4.63%) |
Mar 12, 2021 | 56.94 | 57.43 | 55.82 | 56.07 | 632,829 | -0.14(-0.26%) |
Mar 11, 2021 | 56.83 | 57.11 | 55.97 | 56.21 | 601,176 | -0.16(-0.29%) |
Mar 10, 2021 | 55.63 | 56.50 | 54.86 | 56.38 | 750,792 | +1.41(+2.57%) |
Mar 09, 2021 | 56.10 | 56.11 | 53.72 | 54.96 | 992,127 | -0.78(-1.40%) |
Mar 08, 2021 | 55.22 | 57.59 | 55.04 | 55.75 | 958,655 | +1.18(+2.16%) |
Mar 05, 2021 | 53.10 | 54.69 | 51.31 | 54.57 | 666,661 | +2.39(+4.59%) |
Mar 04, 2021 | 53.55 | 53.55 | 49.98 | 52.17 | 631,068 | -0.93(-1.75%) |
Mar 03, 2021 | 53.42 | 54.78 | 52.85 | 53.10 | 914,568 | +0.05(+0.08%) |
Mar 02, 2021 | 53.69 | 54.13 | 52.66 | 53.06 | 897,260 | -0.50(-0.92%) |