Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.04 | 63.18 | 62.28 | 62.34 | 149,947 | -0.79(-1.25%) |
Mar 30, 2022 | 63.24 | 63.35 | 62.86 | 63.13 | 114,063 | -0.10(-0.16%) |
Mar 29, 2022 | 63.09 | 63.27 | 62.71 | 63.23 | 204,519 | +0.49(+0.79%) |
Mar 28, 2022 | 62.46 | 62.74 | 62.18 | 62.74 | 337,511 | +0.02(+0.03%) |
Mar 25, 2022 | 62.28 | 62.73 | 62.28 | 62.72 | 96,272 | +0.55(+0.88%) |
Mar 24, 2022 | 61.80 | 62.18 | 61.71 | 62.17 | 104,682 | +0.65(+1.06%) |
Mar 23, 2022 | 61.93 | 62.04 | 61.52 | 61.52 | 133,544 | -0.54(-0.87%) |
Mar 22, 2022 | 61.91 | 62.19 | 61.83 | 62.06 | 181,109 | +0.33(+0.54%) |
Mar 21, 2022 | 61.59 | 61.96 | 61.37 | 61.73 | 373,815 | +0.26(+0.43%) |
Mar 18, 2022 | 61.20 | 61.55 | 60.98 | 61.47 | 201,531 | +0.19(+0.31%) |
Mar 17, 2022 | 60.51 | 61.30 | 60.49 | 61.28 | 271,081 | +0.68(+1.12%) |
Mar 16, 2022 | 60.36 | 60.59 | 59.58 | 60.59 | 138,747 | +0.63(+1.06%) |
Mar 15, 2022 | 59.27 | 60.05 | 59.27 | 59.96 | 105,383 | +0.73(+1.23%) |
Mar 14, 2022 | 59.54 | 59.93 | 59.03 | 59.23 | 186,020 | -0.14(-0.24%) |
Mar 11, 2022 | 60.09 | 60.24 | 59.31 | 59.37 | 151,534 | -0.49(-0.82%) |
Mar 10, 2022 | 59.35 | 59.95 | 59.27 | 59.87 | 308,584 | -0.06(-0.09%) |
Mar 09, 2022 | 59.98 | 60.35 | 59.81 | 59.92 | 200,734 | +0.75(+1.26%) |
Mar 08, 2022 | 59.94 | 60.41 | 59.18 | 59.18 | 201,915 | -0.66(-1.11%) |
Mar 07, 2022 | 60.69 | 60.69 | 59.78 | 59.84 | 290,285 | -1.04(-1.71%) |
Mar 04, 2022 | 60.42 | 60.93 | 60.20 | 60.88 | 161,665 | +0.02(+0.03%) |
Mar 03, 2022 | 60.99 | 61.23 | 60.52 | 60.86 | 134,947 | +0.10(+0.17%) |
Mar 02, 2022 | 59.94 | 60.97 | 59.87 | 60.76 | 201,269 | +1.14(+1.90%) |
Mar 01, 2022 | 60.14 | 60.42 | 59.25 | 59.62 | 225,068 | -0.67(-1.11%) |
Feb 28, 2022 | 59.73 | 60.38 | 59.56 | 60.29 | 253,695 | -0.29(-0.48%) |
Feb 25, 2022 | 59.20 | 60.68 | 59.76 | 60.59 | 360,437 | +1.65(+2.79%) |
Feb 24, 2022 | 58.05 | 59.06 | 57.74 | 58.94 | 572,589 | -0.18(-0.30%) |
Feb 23, 2022 | 60.07 | 60.16 | 59.04 | 59.12 | 407,662 | -0.63(-1.06%) |
Feb 22, 2022 | 60.24 | 60.28 | 59.34 | 59.75 | 317,315 | -0.54(-0.89%) |
Feb 18, 2022 | 60.29 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 60.86 | 60.88 | 60.41 | 60.49 | 209,311 | -0.66(-1.08%) |
Feb 16, 2022 | 60.85 | 61.38 | 60.79 | 61.15 | 190,246 | +0.12(+0.20%) |
Feb 15, 2022 | 60.86 | 61.20 | 60.79 | 61.03 | 164,120 | +0.50(+0.83%) |
Feb 14, 2022 | 60.88 | 60.95 | 60.04 | 60.53 | 417,646 | -0.43(-0.70%) |
Feb 11, 2022 | 61.53 | 61.81 | 60.76 | 60.95 | 313,550 | -0.49(-0.80%) |
Feb 10, 2022 | 61.84 | 62.40 | 61.21 | 61.45 | 400,784 | -0.97(-1.56%) |
Feb 09, 2022 | 62.32 | 62.48 | 62.26 | 62.42 | 199,871 | +0.49(+0.79%) |
Feb 08, 2022 | 61.63 | 62.01 | 61.50 | 61.93 | 360,348 | +0.28(+0.46%) |
Feb 07, 2022 | 61.74 | 62.01 | 61.46 | 61.64 | 139,426 | -0.01(-0.02%) |
Feb 04, 2022 | 61.56 | 62.07 | 61.18 | 61.65 | 502,438 | -0.09(-0.15%) |
Feb 03, 2022 | 62.15 | 61.65 | 61.75 | 252,640 | -0.66(-1.06%) | |
Feb 02, 2022 | 61.73 | 62.46 | 61.73 | 62.41 | 341,608 | +0.57(+0.92%) |
Feb 01, 2022 | 61.45 | 61.90 | 61.25 | 61.84 | 268,670 | +0.42(+0.68%) |
Jan 31, 2022 | 60.75 | 61.46 | 61.43 | 233,313 | +0.45(+0.74%) | |
Jan 28, 2022 | 59.94 | 60.97 | 59.41 | 60.97 | 209,434 | +1.03(+1.72%) |
Jan 27, 2022 | 60.40 | 61.04 | 59.68 | 59.94 | 351,830 | -0.02(-0.03%) |
Jan 26, 2022 | 60.56 | 60.94 | 59.46 | 59.96 | 323,610 | -0.14(-0.24%) |
Jan 25, 2022 | 59.58 | 60.50 | 58.86 | 60.10 | 424,185 | -0.12(-0.20%) |
Jan 24, 2022 | 59.49 | 60.28 | 58.33 | 60.22 | 459,283 | +0.09(+0.14%) |
Jan 21, 2022 | 60.63 | 61.06 | 60.07 | 60.14 | 285,947 | -0.63(-1.04%) |
Jan 20, 2022 | 61.40 | 61.90 | 60.71 | 60.77 | 459,149 | -0.46(-0.76%) |
Jan 19, 2022 | 61.95 | 62.05 | 61.22 | 61.23 | 156,891 | -0.48(-0.78%) |
Jan 18, 2022 | 62.10 | 62.10 | 61.52 | 61.71 | 227,926 | -0.83(-1.33%) |
Jan 14, 2022 | 62.54 | 0 | -0.10(-0.17%) | |||
Jan 13, 2022 | 63.06 | 63.22 | 62.54 | 62.65 | 145,005 | -0.37(-0.58%) |
Jan 12, 2022 | 63.09 | 63.15 | 62.80 | 63.02 | 106,986 | +0.08(+0.12%) |
Jan 11, 2022 | 62.70 | 62.96 | 62.20 | 62.94 | 185,711 | +0.30(+0.48%) |
Jan 10, 2022 | 62.57 | 62.65 | 62.02 | 62.64 | 222,539 | -0.07(-0.11%) |
Jan 07, 2022 | 62.48 | 62.87 | 62.43 | 62.71 | 148,455 | +0.13(+0.21%) |
Jan 06, 2022 | 62.62 | 62.76 | 62.39 | 62.57 | 182,839 | +0.09(+0.15%) |
Jan 05, 2022 | 63.14 | 63.37 | 62.46 | 62.48 | 171,960 | -0.55(-0.87%) |
Jan 04, 2022 | 62.84 | 63.18 | 62.84 | 63.03 | 130,298 | +0.44(+0.71%) |
Jan 03, 2022 | 62.47 | 62.58 | 62.10 | 62.58 | 222,845 | +0.21(+0.33%) |
Dec 31, 2021 | 62.23 | 62.61 | 62.23 | 62.37 | 85,908 | +0.04(+0.06%) |
Dec 30, 2021 | 62.62 | 62.71 | 62.32 | 62.34 | 250,093 | -0.14(-0.23%) |
Dec 29, 2021 | 62.28 | 62.59 | 62.28 | 62.48 | 86,732 | +0.19(+0.30%) |
Dec 28, 2021 | 62.20 | 62.47 | 62.20 | 62.29 | 249,912 | +0.07(+0.11%) |
Dec 27, 2021 | 61.57 | 62.24 | 61.57 | 62.22 | 132,788 | +0.74(+1.20%) |
Dec 23, 2021 | 61.64 | 61.65 | 61.41 | 61.49 | 273,297 | +0.24(+0.38%) |
Dec 22, 2021 | 60.76 | 61.25 | 60.64 | 61.25 | 105,305 | +0.51(+0.84%) |
Dec 21, 2021 | 60.52 | 60.81 | 60.33 | 60.74 | 198,523 | +0.54(+0.89%) |
Dec 20, 2021 | 60.06 | 60.22 | 59.68 | 60.20 | 260,104 | -0.47(-0.78%) |
Dec 17, 2021 | 61.15 | 61.19 | 60.64 | 60.67 | 125,780 | -0.83(-1.35%) |
Dec 16, 2021 | 61.58 | 61.86 | 61.30 | 61.51 | 174,874 | +0.17(+0.28%) |
Dec 15, 2021 | 60.70 | 61.35 | 60.52 | 61.34 | 285,928 | +0.74(+1.23%) |
Dec 14, 2021 | 60.50 | 60.81 | 60.39 | 60.59 | 228,548 | -0.21(-0.35%) |
Dec 13, 2021 | 60.89 | 61.03 | 60.70 | 60.80 | 354,501 | -0.14(-0.23%) |
Dec 10, 2021 | 60.61 | 60.94 | 60.52 | 60.94 | 166,281 | +0.71(+1.18%) |
Dec 09, 2021 | 60.18 | 60.44 | 60.12 | 60.23 | 232,797 | -0.06(-0.10%) |
Dec 08, 2021 | 60.39 | 60.41 | 60.05 | 60.30 | 115,999 | -0.07(-0.11%) |
Dec 07, 2021 | 60.13 | 60.48 | 60.07 | 60.36 | 155,886 | +0.69(+1.16%) |
Dec 06, 2021 | 59.49 | 59.90 | 59.40 | 59.67 | 145,394 | +0.67(+1.13%) |
Dec 03, 2021 | 59.15 | 59.34 | 58.59 | 59.00 | 159,364 | +0.05(+0.09%) |
Dec 02, 2021 | 58.24 | 59.24 | 58.22 | 58.95 | 215,161 | +0.75(+1.29%) |
Dec 01, 2021 | 59.07 | 59.66 | 58.20 | 58.20 | 140,253 | -0.24(-0.42%) |
Nov 30, 2021 | 59.24 | 59.31 | 58.42 | 58.45 | 134,581 | -1.18(-1.97%) |
Nov 29, 2021 | 59.70 | 59.83 | 59.40 | 59.62 | 86,022 | +0.39(+0.65%) |
Nov 26, 2021 | 59.46 | 59.66 | 59.08 | 59.24 | 100,500 | -1.12(-1.86%) |
Nov 24, 2021 | 60.19 | 60.37 | 60.11 | 60.36 | 88,803 | +0.05(+0.08%) |
Nov 23, 2021 | 60.00 | 60.38 | 59.92 | 60.31 | 90,209 | +0.32(+0.54%) |
Nov 22, 2021 | 59.98 | 60.54 | 59.98 | 59.98 | 92,121 | +0.15(+0.25%) |
Nov 19, 2021 | 60.01 | 60.01 | 59.82 | 59.84 | 47,465 | -0.23(-0.39%) |
Nov 18, 2021 | 60.07 | 60.09 | 60.05 | 60.07 | 45,185 | -0.07(-0.11%) |
Nov 17, 2021 | 60.15 | 60.21 | 60.02 | 60.14 | 108,774 | -0.08(-0.13%) |
Nov 16, 2021 | 60.19 | 60.43 | 60.18 | 60.22 | 74,493 | +0.09(+0.16%) |
Nov 15, 2021 | 60.28 | 60.28 | 60.03 | 60.12 | 72,173 | +0.01(+0.02%) |
Nov 12, 2021 | 60.07 | 60.21 | 59.85 | 60.11 | 137,302 | +0.28(+0.46%) |
Nov 11, 2021 | 59.90 | 59.92 | 59.81 | 59.83 | 62,296 | +0.03(+0.05%) |
Nov 10, 2021 | 59.83 | 59.80 | 55,849 | -0.13(-0.22%) | ||
Nov 09, 2021 | 59.92 | 59.93 | 59.77 | 59.93 | 70,778 | +0.00(+0.00%) |
Nov 08, 2021 | 60.16 | 60.16 | 59.76 | 59.93 | 68,077 | -0.02(-0.04%) |
Nov 05, 2021 | 60.02 | 60.23 | 59.81 | 59.96 | 59,242 | +0.18(+0.30%) |
Nov 04, 2021 | 59.87 | 59.90 | 59.55 | 59.78 | 182,549 | -0.10(-0.17%) |
Nov 03, 2021 | 59.49 | 59.90 | 59.49 | 59.88 | 48,431 | +0.31(+0.51%) |
Nov 02, 2021 | 59.27 | 59.67 | 59.27 | 59.58 | 149,500 | +0.38(+0.64%) |
Nov 01, 2021 | 59.36 | 59.22 | 58.99 | 59.19 | 65,324 | -0.02(-0.04%) |
Oct 29, 2021 | 59.00 | 59.27 | 59.00 | 59.22 | 66,847 | +0.03(+0.05%) |
Oct 28, 2021 | 58.81 | 59.19 | 58.81 | 59.19 | 70,374 | +0.51(+0.87%) |
Oct 27, 2021 | 59.25 | 59.20 | 58.68 | 58.68 | 94,112 | -0.46(-0.78%) |
Oct 26, 2021 | 59.19 | 59.29 | 59.14 | 234,992 | +0.15(+0.25%) | |
Oct 25, 2021 | 59.01 | 59.14 | 58.84 | 58.99 | 225,578 | +0.04(+0.06%) |
Oct 22, 2021 | 58.84 | 59.07 | 58.78 | 58.96 | 65,895 | +0.15(+0.26%) |
Oct 21, 2021 | 58.72 | 58.83 | 58.60 | 58.81 | 119,448 | -0.01(-0.02%) |
Oct 20, 2021 | 58.43 | 58.85 | 58.43 | 58.82 | 71,502 | +0.47(+0.80%) |
Oct 19, 2021 | 58.11 | 58.35 | 58.05 | 58.35 | 74,886 | +0.46(+0.80%) |
Oct 18, 2021 | 57.77 | 58.04 | 57.55 | 57.88 | 94,547 | -0.11(-0.19%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.87 | 57.99 | 67,006 | +0.30(+0.52%) |
Oct 14, 2021 | 57.22 | 57.69 | 57.22 | 57.69 | 83,777 | +0.92(+1.63%) |
Oct 13, 2021 | 56.65 | 56.85 | 56.27 | 56.77 | 95,142 | +0.18(+0.32%) |
Oct 12, 2021 | 56.93 | 56.93 | 56.49 | 56.58 | 75,519 | -0.23(-0.40%) |
Oct 11, 2021 | 57.16 | 57.42 | 56.81 | 56.81 | 72,508 | -0.35(-0.61%) |
Oct 08, 2021 | 57.28 | 57.31 | 57.11 | 57.16 | 104,476 | -0.09(-0.16%) |
Oct 07, 2021 | 57.21 | 57.66 | 57.21 | 57.25 | 103,734 | +0.40(+0.71%) |
Oct 06, 2021 | 56.23 | 56.89 | 56.04 | 56.85 | 267,745 | +0.20(+0.36%) |
Oct 05, 2021 | 56.41 | 56.90 | 56.21 | 56.64 | 62,654 | +0.46(+0.81%) |
Oct 04, 2021 | 56.39 | 56.70 | 55.97 | 56.19 | 200,815 | -0.36(-0.63%) |
Oct 01, 2021 | 56.27 | 56.80 | 55.78 | 56.55 | 118,585 | +0.57(+1.01%) |
Sep 30, 2021 | 57.02 | 57.04 | 55.99 | 55.98 | 166,173 | -0.91(-1.60%) |
Sep 29, 2021 | 56.78 | 57.16 | 56.64 | 56.89 | 151,475 | +0.32(+0.56%) |
Sep 28, 2021 | 57.16 | 57.19 | 56.51 | 56.57 | 411,380 | -0.83(-1.45%) |
Sep 27, 2021 | 57.44 | 57.71 | 57.40 | 57.40 | 65,497 | -0.05(-0.09%) |
Sep 24, 2021 | 57.33 | 57.63 | 57.33 | 57.45 | 98,487 | +0.01(+0.01%) |
Sep 23, 2021 | 57.17 | 57.68 | 57.14 | 57.44 | 176,755 | +0.54(+0.95%) |
Sep 22, 2021 | 56.91 | 57.17 | 56.72 | 56.91 | 122,116 | +0.37(+0.65%) |
Sep 21, 2021 | 56.85 | 57.05 | 56.53 | 56.54 | 83,912 | -0.07(-0.13%) |
Sep 20, 2021 | 56.66 | 56.89 | 56.02 | 56.62 | 157,758 | -0.78(-1.35%) |
Sep 17, 2021 | 57.78 | 57.78 | 57.36 | 57.39 | 210,681 | -0.44(-0.76%) |
Sep 16, 2021 | 58.03 | 58.11 | 57.53 | 57.83 | 70,116 | -0.16(-0.28%) |
Sep 15, 2021 | 57.62 | 58.15 | 57.60 | 58.00 | 81,255 | +0.41(+0.71%) |
Sep 14, 2021 | 58.18 | 58.18 | 57.50 | 57.59 | 77,829 | -0.38(-0.66%) |
Sep 13, 2021 | 58.18 | 58.23 | 57.72 | 57.97 | 154,898 | +0.18(+0.32%) |
Sep 10, 2021 | 58.39 | 58.39 | 57.78 | 57.79 | 114,662 | -0.34(-0.58%) |
Sep 09, 2021 | 58.48 | 58.62 | 58.13 | 58.13 | 166,964 | -0.45(-0.77%) |
Sep 08, 2021 | 58.40 | 58.57 | 58.32 | 58.58 | 100,571 | +0.11(+0.19%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.46 | 58.46 | 80,873 | -0.51(-0.87%) |
Sep 03, 2021 | 59.00 | 59.07 | 58.87 | 58.97 | 115,288 | -0.09(-0.15%) |
Sep 02, 2021 | 58.94 | 59.06 | 58.87 | 59.06 | 127,830 | +0.35(+0.60%) |
Sep 01, 2021 | 58.84 | 58.84 | 58.62 | 58.71 | 137,137 | -0.08(-0.14%) |
Aug 31, 2021 | 58.81 | 58.88 | 58.71 | 58.80 | 80,114 | -0.00(-0.01%) |
Aug 30, 2021 | 58.75 | 58.90 | 58.67 | 58.80 | 311,056 | +0.20(+0.34%) |
Aug 27, 2021 | 58.43 | 58.67 | 58.38 | 58.60 | 251,585 | +0.28(+0.47%) |
Aug 26, 2021 | 58.54 | 58.59 | 58.31 | 58.32 | 94,778 | -0.22(-0.38%) |
Aug 25, 2021 | 58.54 | 58.69 | 58.42 | 58.55 | 119,622 | +0.06(+0.10%) |
Aug 24, 2021 | 58.71 | 58.71 | 58.49 | 58.49 | 90,834 | -0.15(-0.25%) |
Aug 23, 2021 | 58.69 | 58.85 | 58.57 | 58.64 | 64,332 | +0.12(+0.20%) |
Aug 20, 2021 | 58.20 | 58.59 | 58.20 | 58.52 | 85,184 | +0.40(+0.69%) |
Aug 19, 2021 | 57.63 | 58.28 | 57.63 | 58.12 | 186,044 | +0.15(+0.25%) |
Aug 18, 2021 | 58.53 | 58.69 | 57.96 | 57.97 | 84,880 | -0.71(-1.21%) |
Aug 17, 2021 | 58.62 | 58.74 | 58.31 | 58.68 | 90,631 | -0.22(-0.37%) |
Aug 16, 2021 | 58.44 | 58.90 | 58.38 | 58.90 | 149,743 | +0.34(+0.57%) |
Aug 13, 2021 | 58.42 | 58.58 | 58.42 | 58.57 | 46,953 | +0.17(+0.29%) |
Aug 12, 2021 | 58.29 | 58.40 | 58.20 | 58.40 | 90,302 | +0.14(+0.25%) |
Aug 11, 2021 | 58.15 | 58.28 | 58.15 | 58.25 | 97,817 | +0.26(+0.44%) |
Aug 10, 2021 | 57.76 | 58.01 | 57.73 | 57.99 | 167,190 | +0.25(+0.43%) |
Aug 09, 2021 | 57.81 | 57.81 | 57.66 | 57.75 | 63,971 | +0.00(+0.00%) |
Aug 06, 2021 | 57.76 | 57.83 | 57.70 | 57.75 | 44,261 | +0.13(+0.22%) |
Aug 05, 2021 | 57.53 | 57.64 | 57.47 | 57.62 | 39,924 | +0.24(+0.42%) |
Aug 04, 2021 | 57.63 | 57.70 | 57.38 | 57.38 | 80,710 | -0.44(-0.76%) |
Aug 03, 2021 | 57.48 | 57.83 | 57.30 | 57.82 | 64,604 | +0.46(+0.80%) |
Aug 02, 2021 | 57.55 | 57.75 | 57.33 | 57.36 | 159,859 | -0.06(-0.11%) |
Jul 30, 2021 | 57.44 | 57.67 | 57.37 | 57.42 | 71,497 | -0.13(-0.23%) |
Jul 29, 2021 | 57.53 | 57.67 | 57.52 | 57.55 | 65,241 | +0.33(+0.57%) |
Jul 28, 2021 | 57.37 | 57.41 | 57.17 | 57.22 | 206,501 | -0.22(-0.39%) |
Jul 27, 2021 | 57.30 | 57.47 | 57.12 | 57.45 | 108,963 | -0.03(-0.05%) |
Jul 26, 2021 | 57.34 | 57.50 | 57.25 | 57.48 | 167,361 | +0.07(+0.12%) |
Jul 23, 2021 | 57.13 | 57.45 | 57.10 | 57.41 | 81,948 | +0.45(+0.79%) |
Jul 22, 2021 | 56.99 | 57.02 | 56.82 | 56.96 | 129,377 | -0.03(-0.05%) |
Jul 21, 2021 | 56.90 | 57.03 | 56.87 | 56.99 | 100,072 | +0.34(+0.60%) |
Jul 20, 2021 | 56.17 | 56.87 | 56.09 | 56.64 | 174,340 | +0.60(+1.07%) |
Jul 19, 2021 | 56.32 | 56.38 | 55.67 | 56.05 | 174,344 | -0.82(-1.44%) |
Jul 16, 2021 | 57.34 | 57.34 | 56.82 | 56.86 | 99,437 | -0.27(-0.47%) |
Jul 15, 2021 | 56.84 | 57.13 | 56.84 | 57.13 | 124,333 | +0.03(+0.06%) |
Jul 14, 2021 | 57.03 | 57.15 | 56.88 | 57.10 | 78,009 | +0.24(+0.42%) |
Jul 13, 2021 | 56.99 | 57.10 | 56.84 | 56.86 | 49,887 | -0.20(-0.34%) |
Jul 12, 2021 | 56.79 | 57.08 | 56.79 | 57.06 | 48,894 | +0.16(+0.28%) |
Jul 09, 2021 | 56.54 | 56.95 | 56.54 | 56.90 | 54,481 | +0.61(+1.09%) |
Jul 08, 2021 | 56.11 | 56.43 | 56.08 | 56.29 | 132,484 | -0.46(-0.81%) |
Jul 07, 2021 | 56.44 | 56.78 | 56.44 | 56.75 | 87,512 | +0.33(+0.58%) |
Jul 06, 2021 | 56.66 | 56.69 | 56.11 | 56.43 | 70,423 | -0.32(-0.57%) |
Jul 02, 2021 | 56.50 | 56.78 | 56.49 | 56.75 | 89,917 | +0.34(+0.60%) |
Jul 01, 2021 | 56.23 | 56.44 | 56.21 | 56.41 | 101,336 | +0.26(+0.46%) |
Jun 30, 2021 | 55.85 | 56.22 | 55.85 | 56.15 | 61,340 | +0.17(+0.31%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.94 | 55.98 | 92,707 | -0.02(-0.04%) |
Jun 28, 2021 | 56.02 | 56.05 | 55.89 | 56.00 | 208,933 | +0.06(+0.10%) |
Jun 25, 2021 | 55.71 | 56.02 | 55.69 | 55.94 | 76,241 | +0.25(+0.45%) |
Jun 24, 2021 | 55.66 | 55.72 | 55.55 | 55.69 | 290,772 | +0.32(+0.58%) |
Jun 23, 2021 | 55.60 | 55.60 | 55.37 | 55.37 | 114,242 | -0.20(-0.37%) |
Jun 22, 2021 | 55.43 | 55.72 | 55.38 | 55.58 | 246,344 | +0.10(+0.18%) |
Jun 21, 2021 | 54.95 | 55.48 | 54.95 | 55.48 | 77,414 | +0.83(+1.52%) |
Jun 18, 2021 | 55.12 | 55.12 | 54.63 | 54.65 | 115,101 | -0.88(-1.58%) |
Jun 17, 2021 | 55.69 | 55.79 | 55.25 | 55.52 | 96,368 | -0.20(-0.36%) |
Jun 16, 2021 | 56.18 | 56.19 | 55.63 | 55.72 | 66,832 | -0.42(-0.75%) |
Jun 15, 2021 | 56.33 | 56.33 | 56.10 | 56.15 | 73,766 | -0.12(-0.22%) |
Jun 14, 2021 | 56.30 | 56.30 | 55.97 | 56.27 | 125,893 | -0.07(-0.12%) |
Jun 11, 2021 | 56.39 | 56.39 | 56.12 | 56.33 | 171,703 | +0.05(+0.08%) |
Jun 10, 2021 | 56.26 | 56.43 | 56.18 | 56.29 | 74,155 | +0.23(+0.41%) |
Jun 09, 2021 | 56.16 | 56.30 | 56.06 | 56.06 | 220,395 | -0.10(-0.17%) |
Jun 08, 2021 | 56.28 | 56.30 | 55.97 | 56.16 | 47,143 | -0.15(-0.27%) |
Jun 07, 2021 | 56.37 | 56.42 | 56.20 | 56.31 | 117,795 | -0.04(-0.07%) |
Jun 04, 2021 | 56.23 | 56.39 | 56.08 | 56.34 | 76,301 | +0.32(+0.57%) |
Jun 03, 2021 | 55.79 | 56.10 | 55.71 | 56.02 | 132,554 | +0.01(+0.02%) |
Jun 02, 2021 | 55.92 | 56.06 | 55.79 | 56.01 | 157,270 | +0.20(+0.36%) |
Jun 01, 2021 | 56.24 | 56.29 | 55.77 | 55.81 | 140,343 | -0.13(-0.23%) |
May 28, 2021 | 56.02 | 56.08 | 55.94 | 55.94 | 86,670 | +0.07(+0.12%) |
May 27, 2021 | 56.11 | 56.18 | 55.86 | 55.88 | 176,895 | +0.00(+0.00%) |
May 26, 2021 | 55.96 | 55.97 | 55.75 | 55.88 | 118,661 | +0.00(+0.01%) |
May 25, 2021 | 56.19 | 56.19 | 55.83 | 55.87 | 69,148 | -0.26(-0.46%) |
May 24, 2021 | 56.16 | 56.32 | 56.04 | 56.13 | 60,878 | +0.28(+0.51%) |
May 21, 2021 | 55.98 | 56.15 | 55.74 | 55.85 | 93,506 | +0.05(+0.08%) |
May 20, 2021 | 55.34 | 55.98 | 55.34 | 55.80 | 89,371 | +0.46(+0.84%) |
May 19, 2021 | 55.07 | 55.33 | 54.68 | 55.33 | 102,173 | -0.21(-0.38%) |
May 18, 2021 | 55.92 | 55.95 | 55.53 | 55.54 | 78,510 | -0.42(-0.75%) |
May 17, 2021 | 56.03 | 56.19 | 55.91 | 55.96 | 126,855 | -0.19(-0.33%) |
May 14, 2021 | 55.93 | 56.27 | 55.93 | 56.15 | 54,110 | +0.50(+0.89%) |
May 13, 2021 | 54.83 | 55.89 | 54.83 | 55.65 | 214,691 | +0.84(+1.53%) |
May 12, 2021 | 55.52 | 55.62 | 54.73 | 54.81 | 80,293 | -0.96(-1.72%) |
May 11, 2021 | 56.00 | 56.04 | 55.51 | 55.77 | 134,795 | -0.66(-1.16%) |
May 10, 2021 | 56.61 | 56.94 | 56.41 | 56.43 | 72,846 | -0.01(-0.02%) |
May 07, 2021 | 56.15 | 56.50 | 56.05 | 56.44 | 145,277 | +0.35(+0.63%) |
May 06, 2021 | 55.58 | 56.12 | 55.54 | 56.09 | 220,848 | +0.55(+0.99%) |
May 05, 2021 | 55.63 | 55.68 | 55.42 | 55.54 | 104,087 | +0.08(+0.15%) |
May 04, 2021 | 55.32 | 55.47 | 55.13 | 55.46 | 113,081 | +0.00(+0.00%) |
May 03, 2021 | 55.36 | 55.63 | 55.32 | 55.46 | 106,012 | +0.44(+0.79%) |
Apr 30, 2021 | 55.01 | 55.06 | 54.91 | 55.02 | 104,947 | -0.23(-0.42%) |
Apr 29, 2021 | 55.12 | 55.28 | 54.91 | 55.25 | 209,347 | +0.43(+0.78%) |
Apr 28, 2021 | 55.02 | 55.02 | 54.80 | 54.82 | 170,905 | -0.17(-0.30%) |
Apr 27, 2021 | 55.01 | 55.06 | 54.86 | 54.99 | 159,327 | +0.01(+0.02%) |
Apr 26, 2021 | 55.26 | 55.26 | 54.94 | 54.98 | 351,246 | -0.19(-0.34%) |
Apr 23, 2021 | 54.79 | 55.32 | 54.77 | 55.17 | 94,808 | +0.37(+0.68%) |
Apr 22, 2021 | 55.26 | 55.26 | 54.67 | 54.80 | 96,510 | -0.42(-0.76%) |
Apr 21, 2021 | 54.84 | 55.29 | 54.84 | 55.22 | 101,218 | +0.37(+0.68%) |
Apr 20, 2021 | 54.72 | 54.90 | 54.69 | 54.85 | 114,360 | -0.14(-0.25%) |
Apr 19, 2021 | 55.18 | 55.18 | 54.85 | 54.99 | 157,884 | -0.20(-0.37%) |
Apr 16, 2021 | 55.12 | 55.26 | 55.03 | 55.19 | 79,940 | +0.35(+0.64%) |
Apr 15, 2021 | 54.61 | 54.89 | 54.60 | 54.84 | 141,042 | +0.45(+0.82%) |
Apr 14, 2021 | 54.38 | 54.57 | 54.36 | 54.39 | 107,760 | -0.09(-0.17%) |
Apr 13, 2021 | 54.41 | 54.53 | 54.25 | 54.48 | 158,457 | -0.04(-0.08%) |
Apr 12, 2021 | 54.45 | 54.55 | 54.40 | 54.53 | 78,576 | +0.05(+0.10%) |
Apr 09, 2021 | 54.23 | 54.49 | 54.20 | 54.47 | 109,891 | +0.29(+0.53%) |
Apr 08, 2021 | 54.15 | 54.19 | 54.03 | 54.18 | 81,780 | +0.10(+0.18%) |
Apr 07, 2021 | 54.03 | 54.17 | 53.93 | 54.09 | 203,816 | +0.06(+0.10%) |
Apr 06, 2021 | 54.00 | 54.16 | 53.96 | 54.03 | 86,118 | -0.06(-0.12%) |
Apr 05, 2021 | 53.78 | 54.28 | 53.70 | 54.09 | 228,117 | +0.61(+1.14%) |