Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.56 | 54.56 | 53.42 | 53.53 | 48,279 | -1.04(-1.90%) |
Apr 28, 2022 | 54.34 | 54.59 | 53.73 | 54.57 | 33,460 | +0.45(+0.84%) |
Apr 27, 2022 | 53.91 | 54.57 | 53.58 | 54.12 | 34,041 | +0.22(+0.40%) |
Apr 26, 2022 | 54.88 | 55.52 | 53.81 | 53.90 | 45,894 | -1.51(-2.72%) |
Apr 25, 2022 | 55.63 | 55.67 | 54.29 | 55.41 | 42,315 | +0.02(+0.03%) |
Apr 22, 2022 | 56.07 | 56.59 | 55.35 | 55.39 | 25,140 | -0.43(-0.78%) |
Apr 21, 2022 | 54.14 | 57.71 | 54.14 | 55.82 | 43,802 | -0.57(-1.00%) |
Apr 20, 2022 | 55.94 | 56.70 | 55.94 | 56.39 | 15,073 | +1.02(+1.84%) |
Apr 19, 2022 | 54.63 | 55.60 | 54.50 | 55.37 | 28,571 | +1.17(+2.16%) |
Apr 18, 2022 | 54.19 | 55.13 | 53.83 | 54.20 | 20,023 | -0.08(-0.16%) |
Apr 14, 2022 | 54.48 | 55.09 | 54.21 | 54.29 | 34,904 | -0.18(-0.33%) |
Apr 13, 2022 | 54.04 | 54.69 | 54.01 | 54.47 | 26,659 | +0.53(+0.98%) |
Apr 12, 2022 | 54.42 | 54.76 | 53.82 | 53.94 | 30,329 | -0.43(-0.80%) |
Apr 11, 2022 | 54.45 | 55.23 | 54.22 | 54.37 | 35,325 | +0.19(+0.35%) |
Apr 08, 2022 | 54.49 | 54.91 | 54.17 | 54.18 | 33,613 | -0.20(-0.36%) |
Apr 07, 2022 | 54.91 | 55.21 | 54.08 | 54.38 | 26,611 | -0.57(-1.03%) |
Apr 06, 2022 | 54.99 | 55.54 | 54.77 | 54.95 | 32,553 | -0.08(-0.15%) |
Apr 05, 2022 | 55.03 | 55.59 | 54.95 | 55.03 | 29,457 | -0.11(-0.21%) |
Apr 04, 2022 | 55.71 | 55.71 | 54.84 | 55.15 | 29,500 | -0.74(-1.32%) |
Apr 01, 2022 | 56.00 | 56.34 | 55.33 | 55.88 | 51,836 | +0.21(+0.37%) |
Mar 31, 2022 | 56.30 | 56.44 | 55.39 | 55.67 | 39,242 | -0.46(-0.82%) |
Mar 30, 2022 | 57.52 | 57.64 | 55.97 | 56.14 | 28,974 | -1.41(-2.44%) |
Mar 29, 2022 | 57.44 | 57.70 | 56.91 | 57.54 | 32,887 | +0.49(+0.86%) |
Mar 28, 2022 | 57.42 | 57.42 | 56.67 | 57.05 | 18,132 | -0.83(-1.43%) |
Mar 25, 2022 | 56.74 | 57.88 | 56.69 | 57.88 | 30,827 | +1.40(+2.47%) |
Mar 24, 2022 | 56.67 | 56.67 | 56.12 | 56.49 | 34,214 | +0.22(+0.38%) |
Mar 23, 2022 | 57.36 | 57.36 | 55.97 | 56.27 | 30,408 | -1.51(-2.61%) |
Mar 22, 2022 | 57.77 | 58.38 | 57.54 | 57.78 | 33,971 | -0.01(-0.02%) |
Mar 21, 2022 | 57.57 | 58.17 | 57.57 | 57.79 | 47,631 | +0.22(+0.37%) |
Mar 18, 2022 | 57.79 | 58.02 | 56.62 | 57.57 | 133,697 | -0.32(-0.55%) |
Mar 17, 2022 | 57.60 | 57.98 | 57.18 | 57.89 | 58,715 | -0.09(-0.16%) |
Mar 16, 2022 | 56.69 | 58.09 | 56.69 | 57.99 | 71,337 | +1.36(+2.40%) |
Mar 15, 2022 | 56.81 | 57.55 | 56.31 | 56.63 | 64,312 | +0.18(+0.32%) |
Mar 14, 2022 | 56.58 | 56.86 | 55.96 | 56.45 | 137,031 | +0.46(+0.82%) |
Mar 11, 2022 | 56.20 | 56.72 | 55.84 | 55.99 | 167,360 | +0.32(+0.57%) |
Mar 10, 2022 | 55.59 | 56.46 | 55.59 | 55.67 | 101,167 | -0.60(-1.07%) |
Mar 09, 2022 | 57.24 | 57.75 | 56.06 | 56.27 | 75,119 | -0.01(-0.02%) |
Mar 08, 2022 | 57.17 | 57.21 | 56.09 | 56.28 | 45,749 | -0.58(-1.02%) |
Mar 07, 2022 | 57.93 | 58.46 | 56.63 | 56.86 | 55,452 | -1.19(-2.05%) |
Mar 04, 2022 | 57.97 | 58.75 | 57.58 | 58.05 | 36,932 | -0.75(-1.28%) |
Mar 03, 2022 | 58.29 | 58.80 | 57.81 | 58.80 | 30,669 | +0.56(+0.97%) |
Mar 02, 2022 | 56.61 | 58.50 | 56.61 | 58.24 | 37,543 | +2.05(+3.66%) |
Mar 01, 2022 | 56.83 | 56.88 | 55.49 | 56.19 | 53,836 | -1.42(-2.46%) |
Feb 28, 2022 | 56.96 | 57.84 | 56.93 | 57.60 | 42,021 | -0.22(-0.37%) |
Feb 25, 2022 | 56.04 | 57.87 | 56.97 | 57.82 | 49,920 | +1.68(+2.99%) |
Feb 24, 2022 | 56.11 | 56.33 | 54.82 | 56.14 | 53,914 | -0.87(-1.53%) |
Feb 23, 2022 | 57.70 | 57.92 | 56.98 | 57.01 | 45,051 | -0.44(-0.77%) |
Feb 22, 2022 | 57.51 | 57.96 | 57.26 | 57.45 | 42,593 | -0.31(-0.54%) |
Feb 18, 2022 | 57.76 | 0 | +0.78(+1.37%) | |||
Feb 17, 2022 | 57.26 | 57.26 | 56.24 | 56.98 | 35,410 | -0.74(-1.28%) |
Feb 16, 2022 | 57.19 | 58.15 | 57.13 | 57.72 | 41,099 | +0.23(+0.39%) |
Feb 15, 2022 | 56.93 | 57.61 | 56.93 | 57.50 | 40,719 | +1.12(+1.98%) |
Feb 14, 2022 | 57.02 | 57.41 | 56.20 | 56.38 | 31,788 | -0.38(-0.66%) |
Feb 11, 2022 | 56.25 | 57.49 | 55.99 | 56.76 | 35,441 | +0.35(+0.62%) |
Feb 10, 2022 | 56.58 | 57.05 | 56.25 | 56.41 | 44,238 | -0.12(-0.22%) |
Feb 09, 2022 | 57.88 | 57.88 | 56.38 | 56.53 | 42,006 | -1.40(-2.41%) |
Feb 08, 2022 | 57.03 | 58.10 | 57.01 | 57.93 | 40,120 | +1.22(+2.15%) |
Feb 07, 2022 | 56.41 | 56.73 | 56.22 | 56.71 | 30,652 | +0.39(+0.70%) |
Feb 04, 2022 | 56.06 | 56.64 | 55.53 | 56.32 | 36,488 | +0.49(+0.87%) |
Feb 03, 2022 | 55.66 | 55.62 | 55.83 | 55,335 | +0.31(+0.56%) | |
Feb 02, 2022 | 55.58 | 55.65 | 54.92 | 55.52 | 56,085 | -0.30(-0.54%) |
Feb 01, 2022 | 55.39 | 55.89 | 55.05 | 55.82 | 47,370 | +0.79(+1.43%) |
Jan 28, 2022 | 54.53 | 55.60 | 53.86 | 55.03 | 43,133 | +0.18(+0.32%) |
Jan 27, 2022 | 55.71 | 56.10 | 54.40 | 54.85 | 43,249 | -0.67(-1.20%) |
Jan 26, 2022 | 56.56 | 56.97 | 55.29 | 55.52 | 48,431 | -0.56(-1.00%) |
Jan 25, 2022 | 54.79 | 56.48 | 54.79 | 56.08 | 51,233 | +0.54(+0.98%) |
Jan 24, 2022 | 53.72 | 55.80 | 53.72 | 55.54 | 64,436 | +1.22(+2.24%) |
Jan 21, 2022 | 53.65 | 55.28 | 53.65 | 54.32 | 55,619 | +0.45(+0.84%) |
Jan 20, 2022 | 54.99 | 55.47 | 53.80 | 53.87 | 43,000 | -0.96(-1.74%) |
Jan 19, 2022 | 55.50 | 55.99 | 54.66 | 54.83 | 49,732 | -0.40(-0.73%) |
Jan 18, 2022 | 56.03 | 56.50 | 55.22 | 55.23 | 57,814 | -0.84(-1.51%) |
Jan 14, 2022 | 56.07 | 0 | -0.09(-0.17%) | |||
Jan 13, 2022 | 55.71 | 56.59 | 55.71 | 56.17 | 53,111 | +0.70(+1.27%) |
Jan 12, 2022 | 55.71 | 56.25 | 55.10 | 55.46 | 47,922 | -0.22(-0.39%) |
Jan 11, 2022 | 56.48 | 56.48 | 55.62 | 55.68 | 48,273 | -0.50(-0.88%) |
Jan 10, 2022 | 56.71 | 56.71 | 56.08 | 56.18 | 24,016 | -0.68(-1.20%) |
Jan 07, 2022 | 56.82 | 57.38 | 56.64 | 56.86 | 27,167 | -0.68(-1.17%) |
Jan 06, 2022 | 56.24 | 57.61 | 56.24 | 57.54 | 28,012 | +1.66(+2.97%) |
Jan 05, 2022 | 56.64 | 56.65 | 55.84 | 55.88 | 34,203 | -0.02(-0.03%) |
Jan 04, 2022 | 55.47 | 56.70 | 55.47 | 55.89 | 65,704 | +0.42(+0.76%) |
Jan 03, 2022 | 55.88 | 56.64 | 55.36 | 55.47 | 54,649 | -0.09(-0.17%) |
Dec 31, 2021 | 55.10 | 55.87 | 55.10 | 55.57 | 15,551 | +0.19(+0.34%) |
Dec 30, 2021 | 54.93 | 55.95 | 54.93 | 55.38 | 11,734 | -0.46(-0.82%) |
Dec 29, 2021 | 54.93 | 56.12 | 54.93 | 55.84 | 16,004 | +0.08(+0.15%) |
Dec 28, 2021 | 55.15 | 56.00 | 55.02 | 55.75 | 19,436 | -0.04(-0.07%) |
Dec 27, 2021 | 55.28 | 55.79 | 55.18 | 55.79 | 18,763 | +0.59(+1.07%) |
Dec 23, 2021 | 55.44 | 55.76 | 55.13 | 55.20 | 15,731 | +0.12(+0.22%) |
Dec 22, 2021 | 54.46 | 55.09 | 54.41 | 55.08 | 41,600 | +0.61(+1.11%) |
Dec 21, 2021 | 53.75 | 54.91 | 53.75 | 54.47 | 48,391 | +1.14(+2.13%) |
Dec 20, 2021 | 53.51 | 53.63 | 52.37 | 53.34 | 47,905 | -0.51(-0.95%) |
Dec 17, 2021 | 55.19 | 55.23 | 53.75 | 53.85 | 208,600 | -1.47(-2.66%) |
Dec 16, 2021 | 55.01 | 55.40 | 54.69 | 55.32 | 47,961 | +0.82(+1.50%) |
Dec 15, 2021 | 54.57 | 55.26 | 54.03 | 54.50 | 51,959 | +0.39(+0.72%) |
Dec 14, 2021 | 54.11 | 55.67 | 54.02 | 54.11 | 96,266 | -0.62(-1.12%) |
Dec 13, 2021 | 53.67 | 55.21 | 53.43 | 54.72 | 82,543 | +0.95(+1.77%) |
Dec 10, 2021 | 53.42 | 53.92 | 52.75 | 53.77 | 34,574 | +0.50(+0.94%) |
Dec 09, 2021 | 53.13 | 53.49 | 52.89 | 53.27 | 29,273 | -0.25(-0.47%) |
Dec 08, 2021 | 53.48 | 53.52 | 53.02 | 53.52 | 22,838 | +0.09(+0.17%) |
Dec 07, 2021 | 53.66 | 54.07 | 52.83 | 53.43 | 30,450 | -0.57(-1.05%) |
Dec 06, 2021 | 54.14 | 54.82 | 53.89 | 54.00 | 40,394 | +0.61(+1.13%) |
Dec 03, 2021 | 54.03 | 54.45 | 53.19 | 53.39 | 25,967 | -0.49(-0.92%) |
Dec 02, 2021 | 52.79 | 54.33 | 52.79 | 53.89 | 29,502 | +1.72(+3.29%) |
Dec 01, 2021 | 52.80 | 53.69 | 52.10 | 52.17 | 32,171 | +0.32(+0.61%) |
Nov 30, 2021 | 51.59 | 52.33 | 51.31 | 51.85 | 48,105 | -0.21(-0.41%) |
Nov 29, 2021 | 53.27 | 53.82 | 52.02 | 52.07 | 30,377 | -0.62(-1.17%) |
Nov 26, 2021 | 53.85 | 54.08 | 52.02 | 52.68 | 32,644 | -2.46(-4.46%) |
Nov 24, 2021 | 55.70 | 55.83 | 54.98 | 55.14 | 18,183 | -0.34(-0.62%) |
Nov 23, 2021 | 54.82 | 55.59 | 54.82 | 55.49 | 19,846 | +0.76(+1.40%) |
Nov 22, 2021 | 54.15 | 55.32 | 54.03 | 54.72 | 41,188 | +0.94(+1.75%) |
Nov 19, 2021 | 53.76 | 54.02 | 53.39 | 53.78 | 36,865 | -0.50(-0.93%) |
Nov 18, 2021 | 54.17 | 54.47 | 54.08 | 54.29 | 36,184 | +0.24(+0.45%) |
Nov 17, 2021 | 54.00 | 54.13 | 53.19 | 54.04 | 33,427 | +0.02(+0.03%) |
Nov 16, 2021 | 53.98 | 54.53 | 53.94 | 54.03 | 42,803 | -0.29(-0.53%) |
Nov 15, 2021 | 54.88 | 54.88 | 53.63 | 54.31 | 29,235 | -0.10(-0.19%) |
Nov 12, 2021 | 54.30 | 54.56 | 54.07 | 54.42 | 21,985 | -0.34(-0.63%) |
Nov 11, 2021 | 54.60 | 55.07 | 54.60 | 54.76 | 17,373 | +0.02(+0.03%) |
Nov 10, 2021 | 54.47 | 55.01 | 54.74 | 17,731 | +0.12(+0.22%) | |
Nov 09, 2021 | 54.21 | 54.78 | 54.21 | 54.62 | 29,957 | +0.23(+0.43%) |
Nov 08, 2021 | 54.82 | 54.85 | 53.93 | 54.39 | 30,081 | -0.04(-0.07%) |
Nov 05, 2021 | 53.23 | 54.86 | 53.23 | 54.43 | 30,223 | +1.58(+2.98%) |
Nov 04, 2021 | 53.58 | 53.58 | 52.39 | 52.85 | 28,201 | -0.46(-0.86%) |
Nov 03, 2021 | 52.82 | 53.85 | 52.82 | 53.31 | 53,352 | +0.40(+0.76%) |
Nov 02, 2021 | 53.72 | 53.87 | 52.74 | 52.91 | 32,591 | -0.78(-1.46%) |
Nov 01, 2021 | 52.99 | 53.82 | 52.98 | 53.69 | 33,411 | +1.09(+2.07%) |
Oct 29, 2021 | 52.28 | 52.72 | 52.20 | 52.60 | 38,440 | +0.43(+0.82%) |
Oct 28, 2021 | 51.69 | 52.18 | 51.43 | 52.17 | 21,392 | +0.74(+1.43%) |
Oct 27, 2021 | 51.95 | 52.26 | 51.30 | 51.43 | 30,126 | -0.86(-1.64%) |
Oct 26, 2021 | 52.57 | 52.29 | 35,183 | -0.46(-0.87%) | ||
Oct 25, 2021 | 53.61 | 53.61 | 52.43 | 52.75 | 48,699 | -0.79(-1.48%) |
Oct 22, 2021 | 52.78 | 53.56 | 52.78 | 53.54 | 16,196 | +0.59(+1.11%) |
Oct 21, 2021 | 53.88 | 54.06 | 52.78 | 52.95 | 18,092 | -0.73(-1.35%) |
Oct 20, 2021 | 53.10 | 53.68 | 52.92 | 53.68 | 14,076 | +0.80(+1.52%) |
Oct 19, 2021 | 52.73 | 53.00 | 52.43 | 52.88 | 13,194 | -0.07(-0.14%) |
Oct 18, 2021 | 53.24 | 53.63 | 52.83 | 52.95 | 20,497 | -0.14(-0.26%) |
Oct 15, 2021 | 54.10 | 54.76 | 53.04 | 53.09 | 39,869 | -0.44(-0.82%) |
Oct 14, 2021 | 53.04 | 53.53 | 52.80 | 53.53 | 23,404 | +0.87(+1.65%) |
Oct 13, 2021 | 52.85 | 52.90 | 52.35 | 52.66 | 23,821 | -0.06(-0.11%) |
Oct 12, 2021 | 52.56 | 52.72 | 52.21 | 52.72 | 13,980 | +0.49(+0.95%) |
Oct 11, 2021 | 52.63 | 53.32 | 52.18 | 52.23 | 11,164 | -0.70(-1.32%) |
Oct 08, 2021 | 53.09 | 53.59 | 52.21 | 52.93 | 11,467 | +0.08(+0.16%) |
Oct 07, 2021 | 52.79 | 53.14 | 52.41 | 52.84 | 17,465 | +0.64(+1.23%) |
Oct 06, 2021 | 51.67 | 52.32 | 51.27 | 52.20 | 18,558 | +0.07(+0.14%) |
Oct 05, 2021 | 52.01 | 52.30 | 51.74 | 52.12 | 14,801 | +0.14(+0.27%) |
Oct 04, 2021 | 52.40 | 53.14 | 51.29 | 51.98 | 17,693 | -0.39(-0.75%) |
Oct 01, 2021 | 51.35 | 52.98 | 51.27 | 52.38 | 26,046 | +1.29(+2.52%) |
Sep 30, 2021 | 52.19 | 52.19 | 50.98 | 51.09 | 25,205 | -0.76(-1.47%) |
Sep 29, 2021 | 51.32 | 51.89 | 51.22 | 51.85 | 37,490 | +0.54(+1.05%) |
Sep 28, 2021 | 52.65 | 52.65 | 51.13 | 51.31 | 32,492 | -1.19(-2.27%) |
Sep 27, 2021 | 50.60 | 53.14 | 50.60 | 52.51 | 38,452 | +2.20(+4.37%) |
Sep 24, 2021 | 50.38 | 51.14 | 50.29 | 50.31 | 53,485 | +0.01(+0.02%) |
Sep 23, 2021 | 49.27 | 50.79 | 49.27 | 50.30 | 48,885 | +1.42(+2.90%) |
Sep 22, 2021 | 48.78 | 49.99 | 48.61 | 48.88 | 51,559 | +0.63(+1.31%) |
Sep 21, 2021 | 48.44 | 48.80 | 48.18 | 48.25 | 40,140 | +0.18(+0.37%) |
Sep 20, 2021 | 47.95 | 48.17 | 47.59 | 48.07 | 44,396 | -1.13(-2.30%) |
Sep 17, 2021 | 47.85 | 49.20 | 47.85 | 49.20 | 147,489 | +1.26(+2.63%) |
Sep 16, 2021 | 48.19 | 48.35 | 47.78 | 47.94 | 32,880 | -0.39(-0.80%) |
Sep 15, 2021 | 48.37 | 48.54 | 47.83 | 48.33 | 38,353 | +0.34(+0.71%) |
Sep 14, 2021 | 49.28 | 49.28 | 47.84 | 47.99 | 33,958 | -0.90(-1.84%) |
Sep 13, 2021 | 48.67 | 49.08 | 48.16 | 48.89 | 43,361 | +0.42(+0.86%) |
Sep 10, 2021 | 49.06 | 49.14 | 48.44 | 48.47 | 29,569 | -0.42(-0.85%) |
Sep 09, 2021 | 48.86 | 49.52 | 48.86 | 48.89 | 30,910 | +0.13(+0.27%) |
Sep 08, 2021 | 49.38 | 49.51 | 48.53 | 48.76 | 36,720 | -0.90(-1.81%) |
Sep 07, 2021 | 49.86 | 50.37 | 49.47 | 49.66 | 22,012 | -0.21(-0.43%) |
Sep 03, 2021 | 50.29 | 50.37 | 49.57 | 49.87 | 21,054 | -0.28(-0.55%) |
Sep 02, 2021 | 50.02 | 50.38 | 50.02 | 50.15 | 18,155 | +0.07(+0.15%) |
Sep 01, 2021 | 50.59 | 50.59 | 49.77 | 50.07 | 37,396 | -0.36(-0.72%) |
Aug 31, 2021 | 49.82 | 50.79 | 49.82 | 50.44 | 40,643 | +0.78(+1.57%) |
Aug 30, 2021 | 50.14 | 50.22 | 49.54 | 49.66 | 41,684 | -0.47(-0.94%) |
Aug 27, 2021 | 49.36 | 50.46 | 49.07 | 50.13 | 28,458 | +1.01(+2.05%) |
Aug 26, 2021 | 49.41 | 49.54 | 48.97 | 49.12 | 36,552 | -0.08(-0.17%) |
Aug 25, 2021 | 49.07 | 49.73 | 48.91 | 49.20 | 35,781 | +0.29(+0.59%) |
Aug 24, 2021 | 49.06 | 49.38 | 48.77 | 48.92 | 24,700 | -0.17(-0.34%) |
Aug 23, 2021 | 49.32 | 49.37 | 48.88 | 49.08 | 21,638 | -0.16(-0.32%) |
Aug 20, 2021 | 48.34 | 49.39 | 48.34 | 49.24 | 56,874 | +0.56(+1.16%) |
Aug 19, 2021 | 48.07 | 48.99 | 47.94 | 48.68 | 32,008 | +0.06(+0.13%) |
Aug 18, 2021 | 49.05 | 49.83 | 48.58 | 48.61 | 25,437 | -0.43(-0.87%) |
Aug 17, 2021 | 49.29 | 49.92 | 46.78 | 49.04 | 29,896 | -0.31(-0.64%) |
Aug 16, 2021 | 49.30 | 49.94 | 49.30 | 49.35 | 25,590 | -0.20(-0.41%) |
Aug 13, 2021 | 49.82 | 49.89 | 49.56 | 49.56 | 19,570 | -0.33(-0.67%) |
Aug 12, 2021 | 50.00 | 50.44 | 49.49 | 49.89 | 24,002 | -0.12(-0.24%) |
Aug 11, 2021 | 49.57 | 50.25 | 49.57 | 50.01 | 15,628 | +0.32(+0.65%) |
Aug 10, 2021 | 48.93 | 49.80 | 48.93 | 49.69 | 19,577 | +0.69(+1.40%) |
Aug 09, 2021 | 48.94 | 49.24 | 48.80 | 49.00 | 44,630 | -0.19(-0.40%) |
Aug 06, 2021 | 49.05 | 49.82 | 48.91 | 49.19 | 26,602 | +0.56(+1.16%) |
Aug 05, 2021 | 48.27 | 48.76 | 48.27 | 48.63 | 27,646 | +0.81(+1.70%) |
Aug 04, 2021 | 48.06 | 48.72 | 47.82 | 47.82 | 31,530 | -0.78(-1.60%) |
Aug 03, 2021 | 48.32 | 48.76 | 48.26 | 48.59 | 37,589 | +0.56(+1.16%) |
Aug 02, 2021 | 49.44 | 49.44 | 47.75 | 48.04 | 30,761 | -0.14(-0.29%) |
Jul 30, 2021 | 48.39 | 49.07 | 47.88 | 48.18 | 37,672 | -0.45(-0.93%) |
Jul 29, 2021 | 48.55 | 48.72 | 48.53 | 48.63 | 11,834 | +0.06(+0.13%) |
Jul 28, 2021 | 48.57 | 49.04 | 47.53 | 48.57 | 26,959 | +0.40(+0.83%) |
Jul 27, 2021 | 47.82 | 48.49 | 47.81 | 48.17 | 31,941 | +0.35(+0.74%) |
Jul 26, 2021 | 47.22 | 47.99 | 47.22 | 47.82 | 26,611 | +0.75(+1.59%) |
Jul 23, 2021 | 47.50 | 47.59 | 46.68 | 47.07 | 14,080 | +0.69(+1.48%) |
Jul 22, 2021 | 47.21 | 48.12 | 46.09 | 46.38 | 25,632 | -1.35(-2.83%) |
Jul 21, 2021 | 47.32 | 48.85 | 47.32 | 47.73 | 17,741 | +0.81(+1.74%) |
Jul 20, 2021 | 46.28 | 48.69 | 46.28 | 46.92 | 45,738 | +0.67(+1.44%) |
Jul 19, 2021 | 47.35 | 47.91 | 45.86 | 46.25 | 25,121 | -1.68(-3.50%) |
Jul 16, 2021 | 49.16 | 49.16 | 47.93 | 47.93 | 27,039 | -0.81(-1.67%) |
Jul 15, 2021 | 47.23 | 48.93 | 47.03 | 48.74 | 31,852 | +1.04(+2.17%) |
Jul 14, 2021 | 48.13 | 48.18 | 47.49 | 47.70 | 18,624 | -0.04(-0.08%) |
Jul 13, 2021 | 48.36 | 48.65 | 47.40 | 47.74 | 20,820 | -0.73(-1.51%) |
Jul 12, 2021 | 48.03 | 48.55 | 47.23 | 48.47 | 25,184 | +0.19(+0.40%) |
Jul 09, 2021 | 47.50 | 48.57 | 46.66 | 48.28 | 26,245 | +1.43(+3.04%) |
Jul 08, 2021 | 46.88 | 47.50 | 46.31 | 46.85 | 26,041 | -0.86(-1.80%) |
Jul 07, 2021 | 48.56 | 48.83 | 47.60 | 47.71 | 52,832 | -0.96(-1.98%) |
Jul 06, 2021 | 49.69 | 49.73 | 48.22 | 48.68 | 35,576 | -1.12(-2.25%) |
Jul 02, 2021 | 50.25 | 50.32 | 49.63 | 49.80 | 41,372 | -0.62(-1.23%) |
Jul 01, 2021 | 50.33 | 50.72 | 50.16 | 50.42 | 47,324 | +0.51(+1.02%) |
Jun 30, 2021 | 50.05 | 50.46 | 49.74 | 49.91 | 56,489 | -0.25(-0.50%) |
Jun 29, 2021 | 50.55 | 50.80 | 50.15 | 50.16 | 36,664 | -0.06(-0.11%) |
Jun 28, 2021 | 50.05 | 50.35 | 49.64 | 50.21 | 65,487 | +0.23(+0.46%) |
Jun 25, 2021 | 50.74 | 51.18 | 49.51 | 49.98 | 206,733 | -0.67(-1.32%) |
Jun 24, 2021 | 49.84 | 51.01 | 49.81 | 50.65 | 35,436 | +0.78(+1.57%) |
Jun 23, 2021 | 49.70 | 50.53 | 49.70 | 49.87 | 38,016 | -0.23(-0.46%) |
Jun 22, 2021 | 50.31 | 50.38 | 49.63 | 50.10 | 34,968 | -0.16(-0.31%) |
Jun 21, 2021 | 49.07 | 50.73 | 49.07 | 50.25 | 57,733 | +1.65(+3.39%) |
Jun 18, 2021 | 49.90 | 50.15 | 48.60 | 48.61 | 117,275 | -1.98(-3.91%) |
Jun 17, 2021 | 51.59 | 51.59 | 50.53 | 50.58 | 40,493 | -0.84(-1.63%) |
Jun 16, 2021 | 50.89 | 51.95 | 50.82 | 51.42 | 32,301 | -0.08(-0.16%) |
Jun 15, 2021 | 51.19 | 51.75 | 50.95 | 51.50 | 29,459 | +0.34(+0.67%) |
Jun 14, 2021 | 51.38 | 51.71 | 50.61 | 51.16 | 23,018 | -0.19(-0.38%) |
Jun 11, 2021 | 51.44 | 51.57 | 50.94 | 51.36 | 23,313 | +0.33(+0.65%) |
Jun 10, 2021 | 51.96 | 52.30 | 50.99 | 51.03 | 28,194 | -1.17(-2.24%) |
Jun 09, 2021 | 52.44 | 52.46 | 51.90 | 52.19 | 18,393 | -0.52(-0.99%) |
Jun 08, 2021 | 51.81 | 52.83 | 51.81 | 52.72 | 26,412 | +0.28(+0.53%) |
Jun 07, 2021 | 52.52 | 52.52 | 51.79 | 52.44 | 19,847 | +0.23(+0.44%) |
Jun 04, 2021 | 52.28 | 52.58 | 51.66 | 52.21 | 20,507 | -0.21(-0.40%) |
Jun 03, 2021 | 52.15 | 52.47 | 51.47 | 52.42 | 18,560 | +0.37(+0.71%) |
Jun 02, 2021 | 52.63 | 52.66 | 51.59 | 52.06 | 20,691 | -0.54(-1.03%) |
Jun 01, 2021 | 52.30 | 52.67 | 52.08 | 52.60 | 31,061 | +0.62(+1.19%) |
May 28, 2021 | 51.71 | 51.98 | 51.32 | 51.98 | 15,099 | +0.47(+0.91%) |
May 27, 2021 | 51.50 | 51.81 | 51.46 | 51.51 | 29,079 | +0.39(+0.76%) |
May 26, 2021 | 50.48 | 51.16 | 50.41 | 51.13 | 12,159 | +0.85(+1.68%) |
May 25, 2021 | 51.80 | 51.89 | 50.28 | 50.28 | 32,956 | -1.54(-2.97%) |
May 24, 2021 | 52.57 | 52.57 | 51.51 | 51.82 | 29,547 | -0.86(-1.62%) |
May 21, 2021 | 52.29 | 52.73 | 52.05 | 52.67 | 19,753 | +0.70(+1.35%) |
May 20, 2021 | 51.96 | 52.08 | 51.44 | 51.97 | 14,309 | +0.02(+0.04%) |
May 19, 2021 | 51.69 | 52.15 | 51.12 | 51.96 | 15,768 | -0.35(-0.67%) |
May 18, 2021 | 52.60 | 53.27 | 52.30 | 52.30 | 20,170 | -0.62(-1.16%) |
May 17, 2021 | 52.58 | 53.16 | 52.43 | 52.92 | 11,097 | -0.01(-0.02%) |
May 14, 2021 | 52.70 | 53.01 | 52.32 | 52.93 | 19,062 | +0.33(+0.63%) |
May 13, 2021 | 50.66 | 52.76 | 50.66 | 52.60 | 27,399 | +2.02(+3.98%) |
May 12, 2021 | 52.00 | 52.20 | 50.47 | 50.58 | 35,935 | -1.29(-2.48%) |
May 11, 2021 | 51.46 | 52.41 | 51.44 | 51.87 | 22,940 | -0.40(-0.76%) |
May 10, 2021 | 53.38 | 53.52 | 52.19 | 52.27 | 21,454 | -1.04(-1.95%) |
May 07, 2021 | 52.93 | 53.35 | 52.74 | 53.31 | 17,891 | -0.06(-0.10%) |
May 06, 2021 | 52.99 | 53.36 | 52.32 | 53.36 | 18,960 | +0.65(+1.24%) |
May 05, 2021 | 53.44 | 53.44 | 52.53 | 52.71 | 18,209 | -0.37(-0.69%) |
May 04, 2021 | 53.13 | 53.68 | 52.87 | 53.08 | 28,334 | -0.16(-0.29%) |