Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.87 | 51.17 | 50.07 | 50.11 | 274,463 | -0.92(-1.80%) |
Mar 30, 2022 | 52.02 | 52.07 | 50.69 | 51.03 | 315,376 | -1.02(-1.97%) |
Mar 29, 2022 | 51.18 | 52.20 | 51.07 | 52.05 | 403,906 | +1.33(+2.63%) |
Mar 28, 2022 | 50.52 | 50.72 | 50.23 | 50.72 | 242,795 | +0.01(+0.02%) |
Mar 25, 2022 | 50.26 | 50.75 | 50.15 | 50.71 | 200,581 | +0.40(+0.79%) |
Mar 24, 2022 | 50.13 | 50.36 | 49.84 | 50.31 | 238,090 | +0.40(+0.79%) |
Mar 23, 2022 | 50.66 | 51.13 | 49.87 | 49.92 | 304,498 | -0.96(-1.90%) |
Mar 22, 2022 | 51.35 | 51.74 | 50.59 | 50.88 | 429,467 | -0.17(-0.34%) |
Mar 21, 2022 | 50.84 | 51.28 | 50.48 | 51.06 | 442,837 | +0.35(+0.68%) |
Mar 18, 2022 | 50.69 | 51.01 | 50.15 | 50.71 | 725,814 | -0.06(-0.11%) |
Mar 17, 2022 | 50.29 | 51.16 | 49.88 | 50.77 | 323,564 | +0.07(+0.13%) |
Mar 16, 2022 | 50.41 | 51.26 | 49.52 | 50.70 | 635,341 | +0.69(+1.37%) |
Mar 15, 2022 | 49.35 | 50.12 | 48.95 | 50.01 | 496,881 | +0.80(+1.63%) |
Mar 14, 2022 | 48.91 | 49.45 | 48.47 | 49.21 | 389,984 | +0.85(+1.76%) |
Mar 11, 2022 | 49.62 | 49.83 | 48.33 | 48.36 | 413,002 | -0.96(-1.96%) |
Mar 10, 2022 | 48.91 | 49.57 | 49.33 | 370,764 | -0.37(-0.74%) | |
Mar 09, 2022 | 49.55 | 50.27 | 49.41 | 49.69 | 355,300 | +1.28(+2.65%) |
Mar 08, 2022 | 47.47 | 49.86 | 46.82 | 48.41 | 673,273 | +1.27(+2.70%) |
Mar 07, 2022 | 49.01 | 49.07 | 47.11 | 47.14 | 565,383 | -1.79(-3.67%) |
Mar 04, 2022 | 50.49 | 50.49 | 48.72 | 48.93 | 720,746 | -2.11(-4.14%) |
Mar 03, 2022 | 52.04 | 52.04 | 50.97 | 51.05 | 446,114 | -0.36(-0.69%) |
Mar 02, 2022 | 51.46 | 52.52 | 50.26 | 51.40 | 666,248 | +0.45(+0.89%) |
Mar 01, 2022 | 52.37 | 52.71 | 50.60 | 50.95 | 878,717 | -1.42(-2.71%) |
Feb 28, 2022 | 51.65 | 52.51 | 51.65 | 52.37 | 484,426 | +0.14(+0.28%) |
Feb 25, 2022 | 51.19 | 52.32 | 51.22 | 52.22 | 412,717 | +1.26(+2.48%) |
Feb 24, 2022 | 49.59 | 51.22 | 49.23 | 50.96 | 645,500 | +0.35(+0.69%) |
Feb 23, 2022 | 51.20 | 51.47 | 50.51 | 50.61 | 597,951 | -0.50(-0.98%) |
Feb 22, 2022 | 51.59 | 51.79 | 50.98 | 51.11 | 481,283 | -0.58(-1.12%) |
Feb 18, 2022 | 51.69 | 0 | +0.25(+0.49%) | |||
Feb 17, 2022 | 51.94 | 52.08 | 51.34 | 51.44 | 237,806 | -0.94(-1.79%) |
Feb 16, 2022 | 52.28 | 52.63 | 51.77 | 52.38 | 286,260 | +0.01(+0.02%) |
Feb 15, 2022 | 52.21 | 52.75 | 51.92 | 52.37 | 421,836 | +0.66(+1.27%) |
Feb 14, 2022 | 51.51 | 52.16 | 51.25 | 51.71 | 342,587 | +0.20(+0.39%) |
Feb 11, 2022 | 51.89 | 52.58 | 51.26 | 51.51 | 258,770 | -0.39(-0.74%) |
Feb 10, 2022 | 52.22 | 53.33 | 51.62 | 51.89 | 283,241 | -1.04(-1.97%) |
Feb 09, 2022 | 53.19 | 53.47 | 52.81 | 52.94 | 250,675 | +0.31(+0.58%) |
Feb 08, 2022 | 52.28 | 52.72 | 52.05 | 52.63 | 336,993 | +0.53(+1.01%) |
Feb 07, 2022 | 52.23 | 52.52 | 51.90 | 52.10 | 240,182 | +0.05(+0.09%) |
Feb 04, 2022 | 52.17 | 52.73 | 51.38 | 52.05 | 324,804 | -0.59(-1.11%) |
Feb 03, 2022 | 53.22 | 52.52 | 52.64 | 268,128 | -0.78(-1.46%) | |
Feb 02, 2022 | 53.93 | 53.93 | 53.17 | 53.42 | 383,172 | -0.37(-0.70%) |
Feb 01, 2022 | 53.44 | 53.84 | 52.95 | 53.79 | 266,014 | +0.30(+0.56%) |
Jan 31, 2022 | 52.48 | 53.50 | 53.49 | 745,096 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.76 | 52.75 | 50.88 | 52.77 | 400,600 | +0.84(+1.61%) |
Jan 27, 2022 | 53.23 | 53.71 | 51.42 | 51.94 | 505,602 | -1.02(-1.92%) |
Jan 26, 2022 | 54.01 | 54.66 | 52.87 | 52.96 | 614,732 | -0.35(-0.65%) |
Jan 25, 2022 | 54.64 | 54.64 | 52.65 | 53.30 | 594,607 | -2.17(-3.92%) |
Jan 24, 2022 | 53.26 | 55.63 | 52.43 | 55.47 | 803,921 | +1.61(+2.98%) |
Jan 21, 2022 | 53.84 | 54.72 | 53.55 | 53.87 | 514,822 | -0.20(-0.37%) |
Jan 20, 2022 | 55.79 | 56.13 | 54.05 | 54.07 | 398,571 | -1.52(-2.73%) |
Jan 19, 2022 | 55.78 | 56.53 | 55.33 | 55.59 | 572,146 | +0.10(+0.17%) |
Jan 18, 2022 | 56.22 | 56.31 | 55.20 | 55.49 | 483,325 | -1.48(-2.60%) |
Jan 14, 2022 | 56.97 | 0 | -0.67(-1.17%) | |||
Jan 13, 2022 | 56.49 | 57.95 | 56.49 | 57.65 | 431,945 | +1.22(+2.16%) |
Jan 12, 2022 | 56.27 | 57.04 | 56.27 | 56.43 | 583,899 | +0.30(+0.53%) |
Jan 11, 2022 | 56.21 | 56.21 | 55.09 | 56.13 | 609,660 | +0.01(+0.02%) |
Jan 10, 2022 | 57.04 | 57.05 | 55.71 | 56.12 | 420,296 | -1.10(-1.91%) |
Jan 07, 2022 | 56.80 | 57.63 | 56.69 | 57.21 | 391,594 | +0.09(+0.15%) |
Jan 06, 2022 | 57.36 | 57.55 | 56.54 | 57.13 | 403,572 | +0.10(+0.17%) |
Jan 05, 2022 | 57.32 | 58.41 | 57.00 | 57.03 | 561,825 | -0.30(-0.52%) |
Jan 04, 2022 | 56.49 | 57.52 | 56.49 | 57.33 | 342,794 | +0.97(+1.72%) |
Jan 03, 2022 | 57.20 | 57.38 | 55.92 | 56.36 | 383,947 | -0.60(-1.05%) |
Dec 31, 2021 | 56.29 | 57.27 | 56.29 | 56.95 | 217,217 | +0.51(+0.90%) |
Dec 30, 2021 | 56.85 | 57.06 | 56.41 | 56.44 | 445,505 | -0.43(-0.76%) |
Dec 29, 2021 | 56.29 | 56.93 | 56.18 | 56.88 | 458,705 | +0.46(+0.82%) |
Dec 28, 2021 | 55.89 | 56.69 | 55.89 | 56.42 | 314,860 | +0.73(+1.31%) |
Dec 27, 2021 | 55.43 | 55.71 | 55.01 | 55.69 | 300,620 | +0.29(+0.52%) |
Dec 23, 2021 | 55.14 | 55.67 | 55.07 | 55.40 | 174,108 | +0.53(+0.96%) |
Dec 22, 2021 | 55.01 | 55.65 | 54.69 | 54.87 | 624,553 | -0.26(-0.47%) |
Dec 21, 2021 | 53.97 | 55.31 | 53.87 | 55.13 | 663,542 | +1.59(+2.96%) |
Dec 20, 2021 | 54.60 | 54.60 | 52.95 | 53.54 | 797,042 | -1.62(-2.94%) |
Dec 17, 2021 | 55.97 | 56.34 | 55.09 | 55.17 | 1,218,631 | -0.90(-1.61%) |
Dec 16, 2021 | 56.81 | 56.99 | 55.84 | 56.07 | 524,019 | -0.56(-0.98%) |
Dec 15, 2021 | 56.42 | 56.80 | 55.77 | 56.63 | 422,797 | +0.34(+0.60%) |
Dec 14, 2021 | 56.00 | 56.60 | 55.69 | 56.29 | 692,254 | +0.12(+0.21%) |
Dec 13, 2021 | 56.69 | 56.70 | 55.70 | 56.18 | 513,636 | -0.55(-0.97%) |
Dec 10, 2021 | 56.65 | 56.91 | 56.24 | 56.72 | 557,951 | +0.35(+0.61%) |
Dec 09, 2021 | 56.24 | 56.76 | 56.07 | 56.38 | 492,289 | -0.12(-0.22%) |
Dec 08, 2021 | 55.82 | 56.69 | 55.56 | 56.50 | 1,333,873 | +0.79(+1.41%) |
Dec 07, 2021 | 55.95 | 56.74 | 55.41 | 55.71 | 742,112 | +0.29(+0.52%) |
Dec 06, 2021 | 53.99 | 55.55 | 53.92 | 55.43 | 983,035 | +2.07(+3.87%) |
Dec 03, 2021 | 54.64 | 54.91 | 52.74 | 53.36 | 719,626 | -1.16(-2.12%) |
Dec 02, 2021 | 53.47 | 55.04 | 53.20 | 54.52 | 816,914 | +1.53(+2.89%) |
Dec 01, 2021 | 56.04 | 56.04 | 52.99 | 52.99 | 1,192,588 | -1.03(-1.91%) |
Nov 30, 2021 | 56.11 | 56.40 | 53.79 | 54.02 | 583,466 | -2.42(-4.29%) |
Nov 29, 2021 | 56.66 | 57.20 | 56.27 | 56.44 | 463,566 | +0.22(+0.39%) |
Nov 26, 2021 | 56.79 | 56.96 | 55.91 | 56.22 | 340,903 | -1.68(-2.89%) |
Nov 24, 2021 | 58.43 | 58.44 | 57.60 | 57.90 | 408,576 | -0.68(-1.16%) |
Nov 23, 2021 | 58.69 | 59.03 | 58.41 | 58.58 | 365,268 | +0.02(+0.03%) |
Nov 22, 2021 | 58.40 | 59.16 | 58.19 | 58.56 | 611,531 | +0.48(+0.82%) |
Nov 19, 2021 | 58.59 | 58.59 | 57.93 | 58.08 | 506,329 | -0.53(-0.90%) |
Nov 18, 2021 | 59.38 | 58.74 | 58.45 | 58.61 | 389,045 | -0.67(-1.13%) |
Nov 17, 2021 | 59.40 | 59.48 | 58.47 | 59.28 | 478,873 | -0.34(-0.58%) |
Nov 16, 2021 | 59.42 | 60.45 | 59.42 | 59.62 | 613,509 | +0.15(+0.26%) |
Nov 15, 2021 | 60.18 | 60.20 | 59.39 | 59.47 | 252,973 | -0.25(-0.42%) |
Nov 12, 2021 | 59.35 | 59.92 | 59.03 | 59.72 | 315,240 | +0.61(+1.04%) |
Nov 11, 2021 | 59.10 | 59.23 | 58.33 | 59.10 | 487,362 | +0.12(+0.21%) |
Nov 10, 2021 | 58.75 | 58.98 | 538,954 | +0.30(+0.51%) | ||
Nov 09, 2021 | 58.86 | 59.06 | 58.12 | 58.68 | 383,827 | -0.09(-0.15%) |
Nov 08, 2021 | 59.25 | 59.39 | 58.59 | 58.77 | 316,911 | -0.03(-0.05%) |
Nov 05, 2021 | 58.65 | 59.04 | 58.41 | 58.80 | 306,765 | +0.64(+1.10%) |
Nov 04, 2021 | 58.50 | 58.96 | 58.00 | 58.16 | 370,751 | -0.34(-0.59%) |
Nov 03, 2021 | 58.66 | 59.13 | 58.12 | 58.50 | 296,264 | -0.49(-0.83%) |
Nov 02, 2021 | 58.49 | 59.07 | 58.30 | 58.99 | 288,061 | +0.65(+1.12%) |
Nov 01, 2021 | 57.54 | 58.36 | 57.21 | 58.34 | 367,839 | +0.89(+1.55%) |
Oct 29, 2021 | 57.32 | 57.86 | 57.31 | 57.45 | 864,503 | -0.04(-0.07%) |
Oct 28, 2021 | 56.83 | 57.65 | 56.83 | 57.49 | 377,362 | +0.69(+1.21%) |
Oct 27, 2021 | 57.32 | 57.65 | 56.77 | 56.80 | 309,701 | -0.54(-0.94%) |
Oct 26, 2021 | 57.82 | 57.33 | 269,080 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.18 | 58.03 | 57.02 | 57.57 | 372,657 | +0.35(+0.62%) |
Oct 22, 2021 | 57.73 | 58.42 | 57.18 | 57.22 | 289,491 | -0.45(-0.78%) |
Oct 21, 2021 | 57.16 | 57.70 | 56.94 | 57.67 | 215,108 | +0.28(+0.48%) |
Oct 20, 2021 | 57.06 | 57.60 | 56.83 | 57.39 | 342,089 | +0.42(+0.74%) |
Oct 19, 2021 | 56.77 | 57.19 | 56.68 | 56.97 | 201,067 | +0.43(+0.76%) |
Oct 18, 2021 | 55.97 | 56.71 | 55.75 | 56.54 | 304,597 | +0.29(+0.51%) |
Oct 15, 2021 | 56.07 | 56.69 | 55.82 | 56.25 | 238,565 | +0.41(+0.74%) |
Oct 14, 2021 | 55.41 | 55.94 | 55.11 | 55.84 | 403,292 | +0.98(+1.78%) |
Oct 13, 2021 | 54.15 | 55.09 | 53.63 | 54.86 | 355,272 | +0.66(+1.22%) |
Oct 12, 2021 | 54.66 | 54.92 | 54.11 | 54.20 | 268,457 | -0.40(-0.74%) |
Oct 11, 2021 | 55.56 | 55.81 | 54.54 | 54.60 | 205,998 | -1.02(-1.84%) |
Oct 08, 2021 | 55.94 | 56.16 | 55.49 | 55.63 | 386,472 | -0.32(-0.56%) |
Oct 07, 2021 | 56.03 | 56.60 | 55.83 | 55.94 | 506,847 | +0.41(+0.74%) |
Oct 06, 2021 | 55.47 | 55.91 | 54.83 | 55.53 | 390,475 | -0.54(-0.96%) |
Oct 05, 2021 | 55.85 | 56.38 | 55.24 | 56.07 | 424,328 | +0.38(+0.69%) |
Oct 04, 2021 | 56.26 | 56.46 | 55.45 | 55.69 | 457,298 | -0.46(-0.82%) |
Oct 01, 2021 | 55.36 | 56.51 | 54.76 | 56.15 | 367,892 | +1.19(+2.16%) |
Sep 30, 2021 | 57.52 | 57.52 | 54.95 | 54.96 | 405,621 | -2.18(-3.82%) |
Sep 29, 2021 | 56.99 | 57.45 | 56.70 | 57.14 | 336,774 | +0.20(+0.35%) |
Sep 28, 2021 | 57.41 | 57.92 | 56.91 | 56.94 | 416,360 | -0.40(-0.70%) |
Sep 27, 2021 | 57.55 | 58.12 | 57.33 | 57.34 | 403,578 | -0.26(-0.45%) |
Sep 24, 2021 | 56.78 | 57.79 | 56.66 | 57.60 | 493,411 | +0.74(+1.30%) |
Sep 23, 2021 | 56.47 | 57.22 | 56.46 | 56.86 | 378,955 | +0.52(+0.92%) |
Sep 22, 2021 | 56.53 | 56.72 | 56.15 | 56.35 | 572,699 | +0.29(+0.51%) |
Sep 21, 2021 | 57.36 | 57.36 | 55.83 | 56.06 | 568,367 | -1.04(-1.83%) |
Sep 20, 2021 | 56.74 | 57.23 | 56.33 | 57.10 | 446,150 | -0.60(-1.05%) |
Sep 17, 2021 | 57.82 | 58.34 | 57.55 | 57.71 | 1,979,679 | -0.03(-0.05%) |
Sep 16, 2021 | 57.83 | 57.95 | 57.14 | 57.73 | 574,384 | -0.22(-0.38%) |
Sep 15, 2021 | 57.47 | 58.15 | 57.39 | 57.95 | 539,680 | +0.38(+0.67%) |
Sep 14, 2021 | 57.53 | 58.38 | 57.26 | 57.57 | 618,241 | +0.19(+0.33%) |
Sep 13, 2021 | 57.64 | 57.64 | 56.83 | 57.38 | 782,804 | +0.25(+0.44%) |
Sep 10, 2021 | 58.31 | 58.45 | 57.06 | 57.13 | 698,865 | -0.82(-1.42%) |
Sep 09, 2021 | 58.04 | 58.88 | 57.94 | 57.95 | 737,716 | -0.17(-0.30%) |
Sep 08, 2021 | 57.95 | 58.40 | 57.80 | 58.13 | 1,504,289 | -0.11(-0.18%) |
Sep 07, 2021 | 59.35 | 59.66 | 58.23 | 58.23 | 707,368 | -1.30(-2.19%) |
Sep 03, 2021 | 60.82 | 61.30 | 59.48 | 59.53 | 885,452 | -1.94(-3.16%) |
Sep 02, 2021 | 64.47 | 64.88 | 60.89 | 61.48 | 828,255 | -2.90(-4.51%) |
Sep 01, 2021 | 64.93 | 64.93 | 63.77 | 64.38 | 562,468 | -0.48(-0.74%) |
Aug 31, 2021 | 65.96 | 66.34 | 64.69 | 64.86 | 429,754 | -1.28(-1.94%) |
Aug 30, 2021 | 66.04 | 66.39 | 65.81 | 66.14 | 398,766 | +0.38(+0.58%) |
Aug 27, 2021 | 65.69 | 66.04 | 65.52 | 65.76 | 480,976 | +0.34(+0.51%) |
Aug 26, 2021 | 65.34 | 65.77 | 65.01 | 65.42 | 356,123 | -0.09(-0.13%) |
Aug 25, 2021 | 65.57 | 66.16 | 65.46 | 65.51 | 488,160 | -0.08(-0.12%) |
Aug 24, 2021 | 64.44 | 65.67 | 64.38 | 65.58 | 347,549 | +1.22(+1.89%) |
Aug 23, 2021 | 64.45 | 64.66 | 64.05 | 64.37 | 436,295 | +0.33(+0.51%) |
Aug 20, 2021 | 63.59 | 64.22 | 63.46 | 64.04 | 262,819 | +0.42(+0.66%) |
Aug 19, 2021 | 63.54 | 64.13 | 63.31 | 63.62 | 652,514 | -0.39(-0.61%) |
Aug 18, 2021 | 65.18 | 65.83 | 63.99 | 64.01 | 618,855 | -1.36(-2.08%) |
Aug 17, 2021 | 65.44 | 65.54 | 64.67 | 65.37 | 256,614 | -0.37(-0.57%) |
Aug 16, 2021 | 65.41 | 65.95 | 64.90 | 65.75 | 216,545 | +0.35(+0.54%) |
Aug 13, 2021 | 65.37 | 65.42 | 65.07 | 65.39 | 173,137 | +0.21(+0.32%) |
Aug 12, 2021 | 65.18 | 65.33 | 64.75 | 65.18 | 329,798 | +0.07(+0.10%) |
Aug 11, 2021 | 65.31 | 65.77 | 64.89 | 65.12 | 604,977 | -0.14(-0.22%) |
Aug 10, 2021 | 64.63 | 65.72 | 64.60 | 65.26 | 493,746 | +0.81(+1.26%) |
Aug 09, 2021 | 64.11 | 64.73 | 64.03 | 64.45 | 352,243 | +0.01(+0.01%) |
Aug 06, 2021 | 63.69 | 64.55 | 63.43 | 64.44 | 366,340 | +0.94(+1.49%) |
Aug 05, 2021 | 64.00 | 64.35 | 63.47 | 63.49 | 256,240 | -0.11(-0.17%) |
Aug 04, 2021 | 63.91 | 64.20 | 63.44 | 63.60 | 325,643 | -0.79(-1.23%) |
Aug 03, 2021 | 63.43 | 64.54 | 63.18 | 64.39 | 390,180 | +0.90(+1.41%) |
Aug 02, 2021 | 63.64 | 64.30 | 63.38 | 63.49 | 446,989 | +0.33(+0.53%) |
Jul 30, 2021 | 62.75 | 63.28 | 62.54 | 63.16 | 532,316 | +0.29(+0.46%) |
Jul 29, 2021 | 62.13 | 62.96 | 61.94 | 62.87 | 228,645 | +0.97(+1.57%) |
Jul 28, 2021 | 62.13 | 62.23 | 61.35 | 61.90 | 371,911 | -0.18(-0.29%) |
Jul 27, 2021 | 61.58 | 62.58 | 60.96 | 62.08 | 455,026 | +0.21(+0.34%) |
Jul 26, 2021 | 62.06 | 62.52 | 61.61 | 61.87 | 325,767 | -0.23(-0.37%) |
Jul 23, 2021 | 62.28 | 62.41 | 61.62 | 62.10 | 450,149 | +0.11(+0.18%) |
Jul 22, 2021 | 62.78 | 62.78 | 61.89 | 61.99 | 308,777 | -0.75(-1.20%) |
Jul 21, 2021 | 63.17 | 63.66 | 62.47 | 62.74 | 329,221 | -0.10(-0.15%) |
Jul 20, 2021 | 60.75 | 63.16 | 60.75 | 62.83 | 596,972 | +2.19(+3.62%) |
Jul 19, 2021 | 61.32 | 61.59 | 60.21 | 60.64 | 402,001 | -1.75(-2.80%) |
Jul 16, 2021 | 63.09 | 63.09 | 62.33 | 62.39 | 236,371 | -0.26(-0.41%) |
Jul 15, 2021 | 62.21 | 62.79 | 62.01 | 62.64 | 234,563 | +0.09(+0.14%) |
Jul 14, 2021 | 62.83 | 63.26 | 62.21 | 62.56 | 261,215 | -0.23(-0.36%) |
Jul 13, 2021 | 62.41 | 63.55 | 62.10 | 62.79 | 759,024 | +0.53(+0.86%) |
Jul 12, 2021 | 61.79 | 62.36 | 61.51 | 62.25 | 276,199 | +0.02(+0.03%) |
Jul 09, 2021 | 62.01 | 62.58 | 61.72 | 62.23 | 440,651 | +1.08(+1.76%) |
Jul 08, 2021 | 61.51 | 62.01 | 60.90 | 61.16 | 341,946 | -1.18(-1.90%) |
Jul 07, 2021 | 60.72 | 62.51 | 60.54 | 62.34 | 414,726 | +1.40(+2.30%) |
Jul 06, 2021 | 61.26 | 61.27 | 60.08 | 60.94 | 460,694 | -0.32(-0.53%) |
Jul 02, 2021 | 61.24 | 61.99 | 60.88 | 61.26 | 413,790 | +0.16(+0.27%) |
Jul 01, 2021 | 61.11 | 61.38 | 60.75 | 61.10 | 432,489 | +0.48(+0.79%) |
Jun 30, 2021 | 59.92 | 60.80 | 59.92 | 60.62 | 357,272 | +0.44(+0.73%) |
Jun 29, 2021 | 60.35 | 60.70 | 59.95 | 60.18 | 269,954 | +0.15(+0.25%) |
Jun 28, 2021 | 60.32 | 60.55 | 59.62 | 60.03 | 359,288 | -0.31(-0.52%) |
Jun 25, 2021 | 59.35 | 60.39 | 59.33 | 60.34 | 974,199 | +1.15(+1.93%) |
Jun 24, 2021 | 59.28 | 59.45 | 58.74 | 59.20 | 284,788 | +0.31(+0.52%) |
Jun 23, 2021 | 59.11 | 59.37 | 58.67 | 58.89 | 376,345 | -0.17(-0.29%) |
Jun 22, 2021 | 59.33 | 59.71 | 58.68 | 59.07 | 324,299 | -0.22(-0.37%) |
Jun 21, 2021 | 58.40 | 59.41 | 58.39 | 59.29 | 331,182 | +1.54(+2.66%) |
Jun 18, 2021 | 57.86 | 58.42 | 57.75 | 57.75 | 985,219 | -0.81(-1.39%) |
Jun 17, 2021 | 59.08 | 59.22 | 58.00 | 58.56 | 482,203 | -0.41(-0.70%) |
Jun 16, 2021 | 59.51 | 59.80 | 58.87 | 58.97 | 413,761 | -0.63(-1.06%) |
Jun 15, 2021 | 58.87 | 59.84 | 58.71 | 59.60 | 322,616 | +0.88(+1.50%) |
Jun 14, 2021 | 59.05 | 59.05 | 58.19 | 58.72 | 412,073 | -0.33(-0.57%) |
Jun 11, 2021 | 59.16 | 59.17 | 58.74 | 59.06 | 515,584 | +0.28(+0.47%) |
Jun 10, 2021 | 59.80 | 59.93 | 58.73 | 58.78 | 279,144 | -0.54(-0.92%) |
Jun 09, 2021 | 60.13 | 60.13 | 59.31 | 59.32 | 300,400 | -0.69(-1.14%) |
Jun 08, 2021 | 59.58 | 60.16 | 58.87 | 60.01 | 470,786 | +0.36(+0.61%) |
Jun 07, 2021 | 61.54 | 61.57 | 59.53 | 59.65 | 530,226 | -1.80(-2.92%) |
Jun 04, 2021 | 60.86 | 61.45 | 60.78 | 61.45 | 376,705 | +0.65(+1.06%) |
Jun 03, 2021 | 59.74 | 60.84 | 59.49 | 60.80 | 542,117 | +1.03(+1.72%) |
Jun 02, 2021 | 60.07 | 60.76 | 58.97 | 59.77 | 627,974 | +0.41(+0.69%) |
Jun 01, 2021 | 59.17 | 59.36 | 58.64 | 59.36 | 460,810 | +0.80(+1.36%) |
May 28, 2021 | 58.57 | 58.60 | 58.01 | 58.57 | 718,245 | +0.00(+0.00%) |
May 27, 2021 | 58.55 | 58.91 | 58.55 | 58.57 | 556,996 | +0.63(+1.08%) |
May 26, 2021 | 57.81 | 58.02 | 57.57 | 57.94 | 492,824 | +0.37(+0.64%) |
May 25, 2021 | 58.15 | 58.39 | 57.45 | 57.57 | 359,721 | -0.36(-0.62%) |
May 24, 2021 | 58.03 | 58.18 | 57.32 | 57.93 | 371,746 | +0.30(+0.53%) |
May 21, 2021 | 57.94 | 58.26 | 57.24 | 57.62 | 413,153 | +0.13(+0.23%) |
May 20, 2021 | 57.66 | 57.79 | 57.25 | 57.49 | 352,219 | -0.20(-0.35%) |
May 19, 2021 | 57.84 | 57.88 | 57.10 | 57.69 | 494,213 | -0.85(-1.45%) |
May 18, 2021 | 59.87 | 59.87 | 58.52 | 58.54 | 332,258 | -1.29(-2.16%) |
May 17, 2021 | 60.33 | 60.67 | 59.29 | 59.83 | 384,357 | -0.76(-1.26%) |
May 14, 2021 | 59.65 | 60.76 | 59.45 | 60.59 | 460,807 | +1.16(+1.95%) |
May 13, 2021 | 58.09 | 59.67 | 58.07 | 59.43 | 689,972 | +1.28(+2.21%) |
May 12, 2021 | 59.93 | 60.12 | 58.16 | 58.15 | 378,657 | -1.96(-3.26%) |
May 11, 2021 | 61.02 | 61.15 | 59.83 | 60.11 | 570,131 | -1.50(-2.44%) |
May 10, 2021 | 62.07 | 62.25 | 61.55 | 61.61 | 438,453 | -0.19(-0.31%) |
May 07, 2021 | 60.89 | 61.87 | 60.50 | 61.80 | 525,802 | +0.68(+1.10%) |
May 06, 2021 | 60.45 | 61.12 | 60.23 | 61.12 | 375,193 | +0.91(+1.52%) |
May 05, 2021 | 60.57 | 60.70 | 59.80 | 60.21 | 417,739 | -0.47(-0.77%) |
May 04, 2021 | 59.70 | 60.87 | 59.20 | 60.68 | 621,565 | +0.79(+1.32%) |
May 03, 2021 | 60.30 | 60.60 | 59.66 | 59.89 | 534,529 | +0.10(+0.16%) |
Apr 30, 2021 | 60.09 | 60.14 | 59.61 | 59.79 | 1,173,852 | -0.59(-0.98%) |
Apr 29, 2021 | 59.35 | 60.55 | 59.16 | 60.38 | 691,313 | +1.29(+2.19%) |
Apr 28, 2021 | 59.23 | 59.84 | 59.07 | 59.09 | 1,771,318 | -0.16(-0.27%) |
Apr 27, 2021 | 59.29 | 59.57 | 58.69 | 59.25 | 755,680 | +0.06(+0.10%) |
Apr 26, 2021 | 59.24 | 59.56 | 59.06 | 59.19 | 407,248 | +0.14(+0.24%) |
Apr 23, 2021 | 58.46 | 59.34 | 58.33 | 59.05 | 495,011 | +0.85(+1.45%) |
Apr 22, 2021 | 58.63 | 59.22 | 58.06 | 58.20 | 532,498 | -0.39(-0.67%) |
Apr 21, 2021 | 57.77 | 58.85 | 57.73 | 58.59 | 669,820 | +0.93(+1.62%) |
Apr 20, 2021 | 57.74 | 58.07 | 57.00 | 57.66 | 433,375 | -0.02(-0.03%) |
Apr 19, 2021 | 57.89 | 58.15 | 57.33 | 57.68 | 385,175 | -0.19(-0.33%) |
Apr 16, 2021 | 57.60 | 58.18 | 57.40 | 57.87 | 515,624 | +0.44(+0.76%) |
Apr 15, 2021 | 56.85 | 57.48 | 56.59 | 57.43 | 369,545 | +0.80(+1.41%) |
Apr 14, 2021 | 56.35 | 57.15 | 56.35 | 56.63 | 503,616 | +0.30(+0.54%) |
Apr 13, 2021 | 56.86 | 56.86 | 56.14 | 56.33 | 357,973 | -0.73(-1.28%) |
Apr 12, 2021 | 56.60 | 57.08 | 56.54 | 57.06 | 342,390 | +0.33(+0.59%) |
Apr 09, 2021 | 56.09 | 56.87 | 55.81 | 56.73 | 417,084 | +0.77(+1.38%) |
Apr 08, 2021 | 55.96 | 56.07 | 55.71 | 55.96 | 402,421 | +0.04(+0.07%) |
Apr 07, 2021 | 56.24 | 56.43 | 55.75 | 55.92 | 323,905 | -0.29(-0.51%) |
Apr 06, 2021 | 55.97 | 56.79 | 55.87 | 56.21 | 334,648 | +0.39(+0.70%) |
Apr 05, 2021 | 56.05 | 56.38 | 55.73 | 55.82 | 527,645 | -0.22(-0.39%) |