Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.27 | 55.41 | 55.27 | 55.29 | 376,514 | -0.02(-0.03%) |
Mar 30, 2022 | 55.18 | 55.31 | 55.17 | 55.31 | 333,727 | +0.11(+0.21%) |
Mar 29, 2022 | 55.16 | 55.26 | 55.12 | 55.19 | 393,776 | +0.03(+0.05%) |
Mar 28, 2022 | 55.28 | 55.32 | 55.04 | 55.16 | 856,594 | -0.13(-0.24%) |
Mar 25, 2022 | 55.36 | 55.39 | 55.21 | 55.30 | 944,137 | -0.20(-0.36%) |
Mar 24, 2022 | 55.48 | 55.51 | 55.45 | 55.50 | 272,652 | -0.15(-0.27%) |
Mar 23, 2022 | 55.72 | 55.72 | 55.55 | 55.65 | 252,735 | -0.06(-0.10%) |
Mar 22, 2022 | 55.72 | 55.81 | 55.60 | 55.70 | 445,984 | -0.09(-0.15%) |
Mar 21, 2022 | 55.94 | 56.00 | 55.78 | 55.79 | 528,698 | -0.29(-0.52%) |
Mar 18, 2022 | 56.05 | 56.09 | 56.00 | 56.08 | 278,251 | +0.04(+0.07%) |
Mar 17, 2022 | 56.04 | 56.05 | 55.95 | 56.05 | 432,757 | +0.11(+0.20%) |
Mar 16, 2022 | 55.86 | 56.00 | 55.81 | 55.93 | 309,608 | +0.10(+0.19%) |
Mar 15, 2022 | 55.83 | 55.89 | 55.79 | 55.83 | 294,890 | +0.00(+0.00%) |
Mar 14, 2022 | 56.16 | 56.18 | 55.79 | 55.83 | 737,823 | -0.57(-1.01%) |
Mar 11, 2022 | 56.53 | 56.53 | 56.27 | 56.40 | 543,231 | -0.07(-0.12%) |
Mar 10, 2022 | 56.66 | 56.66 | 56.42 | 56.46 | 419,532 | -0.13(-0.23%) |
Mar 09, 2022 | 56.65 | 56.70 | 56.57 | 56.60 | 281,242 | -0.07(-0.12%) |
Mar 08, 2022 | 56.77 | 56.82 | 56.62 | 56.66 | 378,686 | -0.28(-0.48%) |
Mar 07, 2022 | 57.01 | 57.01 | 56.90 | 56.94 | 345,082 | -0.09(-0.17%) |
Mar 04, 2022 | 56.98 | 57.07 | 56.98 | 57.03 | 347,841 | -0.04(-0.07%) |
Mar 03, 2022 | 57.19 | 57.19 | 57.00 | 57.07 | 240,621 | -0.05(-0.08%) |
Mar 02, 2022 | 57.30 | 57.30 | 57.12 | 57.12 | 168,047 | -0.17(-0.30%) |
Mar 01, 2022 | 57.16 | 57.30 | 57.13 | 57.29 | 215,149 | +0.20(+0.34%) |
Feb 28, 2022 | 57.11 | 57.15 | 57.09 | 57.10 | 409,715 | +0.05(+0.08%) |
Feb 25, 2022 | 57.21 | 57.07 | 56.98 | 57.05 | 334,850 | -0.02(-0.03%) |
Feb 24, 2022 | 57.18 | 57.22 | 57.07 | 57.07 | 513,264 | +0.06(+0.10%) |
Feb 23, 2022 | 57.09 | 57.09 | 56.94 | 57.01 | 222,096 | -0.02(-0.03%) |
Feb 22, 2022 | 57.03 | 57.12 | 56.99 | 57.03 | 764,096 | +0.01(+0.02%) |
Feb 18, 2022 | 57.02 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.88 | 57.01 | 56.88 | 57.01 | 288,405 | +0.22(+0.38%) |
Feb 16, 2022 | 56.77 | 56.88 | 56.57 | 56.79 | 339,374 | +0.00(+0.00%) |
Feb 15, 2022 | 56.78 | 56.84 | 56.75 | 56.79 | 247,982 | -0.09(-0.15%) |
Feb 14, 2022 | 57.02 | 57.02 | 56.86 | 56.88 | 399,534 | -0.13(-0.23%) |
Feb 11, 2022 | 57.16 | 57.17 | 56.94 | 57.01 | 496,072 | +0.00(+0.00%) |
Feb 10, 2022 | 57.40 | 57.40 | 56.99 | 57.01 | 261,859 | -0.41(-0.71%) |
Feb 09, 2022 | 57.38 | 57.49 | 57.38 | 57.42 | 162,737 | +0.02(+0.03%) |
Feb 08, 2022 | 57.50 | 57.50 | 57.37 | 57.40 | 169,017 | -0.19(-0.33%) |
Feb 07, 2022 | 57.56 | 57.60 | 57.48 | 57.59 | 232,909 | +0.09(+0.17%) |
Feb 04, 2022 | 57.61 | 57.62 | 57.47 | 57.49 | 498,667 | -0.18(-0.31%) |
Feb 03, 2022 | 57.54 | 57.69 | 57.68 | 131,185 | +0.09(+0.16%) | |
Feb 02, 2022 | 57.60 | 57.68 | 57.56 | 57.58 | 191,006 | +0.11(+0.20%) |
Feb 01, 2022 | 57.37 | 57.51 | 57.37 | 57.47 | 190,225 | +0.18(+0.31%) |
Jan 31, 2022 | 57.19 | 57.34 | 57.29 | 220,919 | +0.05(+0.08%) | |
Jan 28, 2022 | 57.36 | 57.36 | 57.19 | 57.24 | 682,976 | -0.17(-0.30%) |
Jan 27, 2022 | 57.63 | 57.64 | 57.39 | 57.41 | 646,133 | -0.17(-0.30%) |
Jan 26, 2022 | 57.73 | 57.78 | 57.58 | 57.58 | 255,357 | -0.20(-0.34%) |
Jan 25, 2022 | 57.89 | 57.90 | 57.73 | 57.78 | 385,692 | -0.04(-0.07%) |
Jan 24, 2022 | 58.05 | 58.06 | 57.81 | 57.82 | 644,335 | -0.23(-0.39%) |
Jan 21, 2022 | 58.14 | 58.17 | 58.04 | 58.05 | 237,846 | -0.12(-0.21%) |
Jan 20, 2022 | 58.17 | 58.22 | 58.16 | 58.17 | 268,263 | -0.03(-0.05%) |
Jan 19, 2022 | 58.26 | 58.26 | 58.19 | 58.20 | 554,047 | +0.00(+0.00%) |
Jan 18, 2022 | 58.34 | 58.36 | 58.19 | 58.20 | 576,869 | -0.19(-0.32%) |
Jan 14, 2022 | 58.39 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 58.45 | 58.53 | 58.45 | 58.51 | 56,260 | +0.01(+0.02%) |
Jan 12, 2022 | 58.47 | 58.53 | 58.47 | 58.50 | 68,337 | -0.01(-0.02%) |
Jan 11, 2022 | 58.53 | 58.53 | 58.45 | 58.51 | 310,284 | -0.06(-0.10%) |
Jan 10, 2022 | 58.68 | 58.68 | 58.55 | 58.57 | 154,787 | -0.17(-0.28%) |
Jan 07, 2022 | 58.77 | 58.78 | 58.71 | 58.73 | 82,611 | -0.04(-0.07%) |
Jan 06, 2022 | 58.85 | 58.85 | 58.77 | 58.78 | 89,733 | -0.10(-0.18%) |
Jan 05, 2022 | 58.99 | 58.99 | 58.87 | 58.88 | 110,826 | -0.06(-0.10%) |
Jan 04, 2022 | 58.98 | 58.99 | 58.91 | 58.94 | 130,929 | -0.08(-0.13%) |
Jan 03, 2022 | 59.01 | 59.02 | 58.98 | 59.01 | 121,454 | -0.06(-0.10%) |
Dec 31, 2021 | 59.05 | 59.07 | 59.02 | 59.07 | 137,663 | +0.03(+0.05%) |
Dec 30, 2021 | 59.05 | 59.08 | 58.98 | 59.04 | 170,450 | +0.09(+0.14%) |
Dec 29, 2021 | 58.98 | 59.04 | 58.96 | 58.96 | 60,981 | -0.10(-0.18%) |
Dec 28, 2021 | 59.06 | 59.07 | 59.02 | 59.06 | 71,649 | +0.04(+0.06%) |
Dec 27, 2021 | 58.99 | 59.05 | 58.99 | 59.02 | 105,465 | -0.01(-0.02%) |
Dec 23, 2021 | 59.09 | 59.09 | 58.99 | 59.03 | 85,981 | -0.01(-0.02%) |
Dec 22, 2021 | 59.05 | 59.07 | 59.02 | 59.05 | 68,788 | +0.03(+0.06%) |
Dec 21, 2021 | 59.16 | 59.16 | 58.98 | 59.01 | 92,675 | -0.04(-0.06%) |
Dec 20, 2021 | 59.00 | 59.07 | 59.00 | 59.05 | 101,137 | -0.02(-0.03%) |
Dec 17, 2021 | 59.00 | 59.07 | 59.00 | 59.07 | 109,066 | +0.09(+0.16%) |
Dec 16, 2021 | 58.97 | 59.03 | 58.97 | 58.98 | 123,956 | -0.03(-0.05%) |
Dec 15, 2021 | 58.93 | 59.00 | 58.93 | 59.00 | 70,152 | -0.03(-0.05%) |
Dec 14, 2021 | 59.02 | 59.04 | 58.99 | 59.03 | 260,592 | +0.01(+0.02%) |
Dec 13, 2021 | 59.06 | 59.06 | 58.99 | 59.02 | 153,563 | +0.09(+0.14%) |
Dec 10, 2021 | 58.95 | 58.99 | 58.94 | 58.94 | 124,044 | +0.01(+0.02%) |
Dec 09, 2021 | 58.94 | 58.94 | 58.89 | 58.93 | 71,404 | -0.02(-0.03%) |
Dec 08, 2021 | 58.91 | 58.95 | 58.90 | 58.95 | 103,738 | +0.04(+0.06%) |
Dec 07, 2021 | 58.91 | 58.97 | 58.91 | 58.91 | 84,015 | +0.00(+0.00%) |
Dec 06, 2021 | 58.95 | 58.99 | 58.91 | 58.91 | 132,397 | -0.07(-0.11%) |
Dec 03, 2021 | 58.93 | 58.99 | 58.92 | 58.98 | 112,670 | +0.03(+0.05%) |
Dec 02, 2021 | 59.01 | 59.01 | 58.93 | 58.95 | 138,390 | -0.05(-0.08%) |
Dec 01, 2021 | 58.93 | 59.01 | 58.93 | 58.99 | 89,105 | +0.04(+0.06%) |
Nov 30, 2021 | 58.96 | 59.00 | 58.96 | 58.96 | 65,839 | +0.07(+0.11%) |
Nov 29, 2021 | 58.87 | 58.89 | 58.83 | 58.89 | 68,120 | +0.01(+0.02%) |
Nov 26, 2021 | 58.80 | 58.88 | 58.80 | 58.88 | 64,429 | +0.10(+0.18%) |
Nov 24, 2021 | 58.80 | 58.80 | 58.70 | 58.78 | 111,177 | +0.10(+0.18%) |
Nov 23, 2021 | 58.72 | 58.75 | 58.67 | 58.67 | 75,397 | -0.11(-0.19%) |
Nov 22, 2021 | 58.83 | 58.83 | 58.74 | 58.79 | 112,086 | -0.03(-0.05%) |
Nov 19, 2021 | 58.84 | 58.84 | 58.76 | 58.81 | 79,704 | +0.09(+0.16%) |
Nov 18, 2021 | 58.63 | 58.77 | 58.73 | 58.72 | 231,958 | +0.05(+0.08%) |
Nov 17, 2021 | 58.66 | 58.74 | 58.64 | 58.67 | 89,491 | +0.02(+0.03%) |
Nov 16, 2021 | 58.68 | 58.75 | 58.65 | 58.65 | 103,125 | -0.09(-0.14%) |
Nov 15, 2021 | 58.83 | 58.83 | 58.74 | 58.74 | 115,793 | -0.06(-0.10%) |
Nov 12, 2021 | 58.80 | 58.84 | 58.80 | 58.80 | 54,107 | -0.01(-0.02%) |
Nov 11, 2021 | 58.79 | 58.85 | 58.79 | 58.81 | 46,343 | -0.04(-0.06%) |
Nov 10, 2021 | 58.89 | 58.84 | 112,637 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.84 | 58.91 | 58.83 | 58.89 | 415,229 | +0.15(+0.26%) |
Nov 08, 2021 | 58.74 | 58.77 | 58.71 | 58.74 | 154,153 | +0.04(+0.06%) |
Nov 05, 2021 | 58.75 | 58.80 | 58.70 | 58.70 | 173,959 | +0.06(+0.10%) |
Nov 04, 2021 | 58.58 | 58.67 | 58.58 | 58.64 | 159,507 | +0.04(+0.06%) |
Nov 03, 2021 | 58.57 | 58.61 | 58.56 | 58.61 | 111,970 | +0.08(+0.13%) |
Nov 02, 2021 | 58.48 | 58.56 | 58.48 | 58.53 | 157,939 | +0.07(+0.11%) |
Nov 01, 2021 | 58.42 | 58.48 | 58.61 | 58.46 | 142,757 | -0.07(-0.12%) |
Oct 29, 2021 | 58.43 | 58.53 | 58.43 | 58.53 | 79,907 | +0.07(+0.11%) |
Oct 28, 2021 | 58.40 | 58.48 | 58.40 | 58.47 | 50,079 | +0.02(+0.03%) |
Oct 27, 2021 | 58.46 | 58.46 | 58.39 | 58.45 | 76,652 | +0.11(+0.19%) |
Oct 26, 2021 | 58.38 | 58.33 | 161,779 | -0.06(-0.10%) | ||
Oct 25, 2021 | 58.34 | 58.41 | 58.34 | 58.40 | 104,922 | +0.02(+0.04%) |
Oct 22, 2021 | 58.33 | 58.40 | 58.33 | 58.37 | 235,251 | +0.01(+0.02%) |
Oct 21, 2021 | 58.52 | 58.52 | 58.34 | 58.36 | 85,829 | -0.13(-0.23%) |
Oct 20, 2021 | 58.46 | 58.52 | 58.46 | 58.49 | 56,915 | +0.03(+0.05%) |
Oct 19, 2021 | 58.47 | 58.52 | 58.47 | 58.47 | 79,801 | -0.05(-0.08%) |
Oct 18, 2021 | 58.49 | 58.55 | 58.49 | 58.51 | 102,307 | +0.02(+0.03%) |
Oct 15, 2021 | 58.48 | 58.53 | 58.48 | 58.49 | 65,235 | -0.04(-0.06%) |
Oct 14, 2021 | 58.53 | 58.53 | 58.47 | 58.53 | 98,539 | +0.05(+0.08%) |
Oct 13, 2021 | 58.44 | 58.50 | 58.44 | 58.48 | 70,054 | -0.03(-0.05%) |
Oct 12, 2021 | 58.49 | 58.51 | 58.46 | 58.51 | 60,101 | +0.12(+0.21%) |
Oct 11, 2021 | 58.39 | 58.43 | 58.39 | 58.39 | 149,727 | -0.08(-0.14%) |
Oct 08, 2021 | 58.47 | 58.48 | 58.45 | 58.47 | 112,641 | -0.02(-0.04%) |
Oct 07, 2021 | 58.52 | 58.52 | 58.47 | 58.49 | 87,510 | -0.04(-0.06%) |
Oct 06, 2021 | 58.57 | 58.57 | 58.51 | 58.53 | 70,033 | -0.01(-0.02%) |
Oct 05, 2021 | 58.53 | 58.60 | 58.52 | 58.54 | 84,811 | +0.01(+0.02%) |
Oct 04, 2021 | 58.61 | 58.61 | 58.53 | 58.53 | 189,270 | -0.04(-0.06%) |
Oct 01, 2021 | 58.59 | 58.59 | 58.53 | 58.57 | 174,041 | +0.05(+0.08%) |
Sep 30, 2021 | 58.59 | 58.59 | 58.51 | 58.52 | 179,537 | -0.06(-0.10%) |
Sep 29, 2021 | 58.58 | 58.60 | 58.54 | 58.59 | 124,444 | -0.03(-0.05%) |
Sep 28, 2021 | 58.72 | 58.72 | 58.56 | 58.61 | 269,645 | -0.18(-0.31%) |
Sep 27, 2021 | 58.76 | 58.82 | 58.76 | 58.80 | 292,160 | -0.03(-0.05%) |
Sep 24, 2021 | 58.81 | 58.87 | 58.81 | 58.83 | 41,959 | -0.00(-0.01%) |
Sep 23, 2021 | 58.92 | 58.92 | 58.82 | 58.83 | 83,604 | -0.18(-0.30%) |
Sep 22, 2021 | 58.98 | 59.02 | 58.97 | 59.01 | 55,613 | +0.00(+0.00%) |
Sep 21, 2021 | 59.02 | 59.02 | 58.97 | 59.01 | 52,403 | -0.01(-0.02%) |
Sep 20, 2021 | 59.04 | 59.04 | 58.98 | 59.02 | 95,768 | +0.05(+0.08%) |
Sep 17, 2021 | 58.94 | 58.97 | 58.92 | 58.97 | 54,316 | +0.03(+0.05%) |
Sep 16, 2021 | 58.94 | 58.95 | 58.92 | 58.94 | 39,932 | -0.04(-0.06%) |
Sep 15, 2021 | 58.93 | 58.98 | 58.93 | 58.98 | 73,162 | -0.01(-0.02%) |
Sep 14, 2021 | 58.96 | 58.99 | 58.94 | 58.99 | 90,899 | +0.04(+0.07%) |
Sep 13, 2021 | 58.92 | 58.96 | 58.92 | 58.95 | 77,427 | +0.01(+0.02%) |
Sep 10, 2021 | 58.89 | 58.96 | 58.89 | 58.94 | 58,165 | +0.00(+0.01%) |
Sep 09, 2021 | 58.94 | 58.95 | 58.90 | 58.93 | 85,283 | +0.01(+0.02%) |
Sep 08, 2021 | 58.75 | 58.93 | 58.75 | 58.92 | 127,239 | +0.17(+0.29%) |
Sep 07, 2021 | 58.78 | 58.82 | 58.75 | 58.75 | 135,844 | -0.14(-0.24%) |
Sep 03, 2021 | 58.87 | 58.92 | 58.87 | 58.90 | 67,343 | -0.05(-0.08%) |
Sep 02, 2021 | 58.94 | 58.96 | 58.92 | 58.94 | 64,046 | +0.00(+0.00%) |
Sep 01, 2021 | 58.95 | 58.98 | 58.92 | 58.94 | 93,270 | -0.02(-0.04%) |
Aug 31, 2021 | 58.96 | 58.99 | 58.96 | 58.97 | 80,706 | -0.01(-0.02%) |
Aug 30, 2021 | 58.93 | 58.98 | 58.93 | 58.97 | 59,021 | -0.01(-0.02%) |
Aug 27, 2021 | 58.95 | 58.98 | 58.94 | 58.98 | 62,424 | +0.01(+0.02%) |
Aug 26, 2021 | 58.93 | 58.97 | 58.92 | 58.97 | 73,100 | -0.02(-0.03%) |
Aug 25, 2021 | 58.98 | 59.01 | 58.98 | 58.99 | 120,658 | -0.03(-0.05%) |
Aug 24, 2021 | 59.05 | 59.05 | 58.99 | 59.02 | 57,800 | -0.01(-0.02%) |
Aug 23, 2021 | 59.00 | 59.03 | 58.99 | 59.03 | 79,281 | +0.00(+0.01%) |
Aug 20, 2021 | 58.99 | 59.05 | 58.99 | 59.03 | 55,662 | +0.00(+0.01%) |
Aug 19, 2021 | 59.05 | 59.05 | 58.98 | 59.02 | 80,855 | +0.01(+0.01%) |
Aug 18, 2021 | 58.98 | 59.06 | 58.98 | 59.01 | 73,700 | -0.01(-0.02%) |
Aug 17, 2021 | 58.98 | 59.04 | 58.97 | 59.02 | 58,647 | -0.01(-0.01%) |
Aug 16, 2021 | 58.98 | 59.03 | 58.98 | 59.03 | 75,393 | -0.00(-0.00%) |
Aug 13, 2021 | 58.98 | 59.03 | 58.98 | 59.03 | 74,335 | +0.01(+0.02%) |
Aug 12, 2021 | 59.02 | 59.07 | 59.00 | 59.02 | 97,238 | -0.05(-0.09%) |
Aug 11, 2021 | 59.12 | 59.12 | 59.06 | 59.07 | 65,591 | -0.02(-0.03%) |
Aug 10, 2021 | 59.16 | 59.16 | 59.09 | 59.09 | 67,006 | -0.04(-0.06%) |
Aug 09, 2021 | 59.17 | 59.17 | 59.10 | 59.13 | 52,524 | -0.01(-0.02%) |
Aug 06, 2021 | 59.20 | 59.20 | 59.11 | 59.13 | 53,622 | -0.08(-0.13%) |
Aug 05, 2021 | 59.16 | 59.24 | 59.16 | 59.21 | 152,921 | +0.04(+0.06%) |
Aug 04, 2021 | 59.19 | 59.23 | 59.13 | 59.17 | 70,620 | -0.08(-0.13%) |
Aug 03, 2021 | 59.23 | 59.25 | 59.17 | 59.25 | 181,592 | +0.08(+0.14%) |
Aug 02, 2021 | 59.08 | 59.23 | 59.08 | 59.16 | 85,353 | -0.00(-0.01%) |
Jul 30, 2021 | 59.17 | 59.21 | 59.11 | 59.17 | 76,496 | -0.02(-0.03%) |
Jul 29, 2021 | 59.19 | 59.19 | 59.15 | 59.19 | 51,063 | -0.03(-0.05%) |
Jul 28, 2021 | 59.17 | 59.21 | 59.13 | 59.21 | 106,367 | +0.02(+0.03%) |
Jul 27, 2021 | 59.20 | 59.21 | 59.16 | 59.20 | 52,843 | +0.03(+0.05%) |
Jul 26, 2021 | 59.19 | 59.20 | 59.14 | 59.17 | 105,980 | +0.05(+0.08%) |
Jul 23, 2021 | 59.12 | 59.16 | 59.12 | 59.12 | 55,649 | -0.08(-0.14%) |
Jul 22, 2021 | 59.19 | 59.21 | 59.15 | 59.21 | 85,959 | +0.06(+0.10%) |
Jul 21, 2021 | 59.22 | 59.23 | 59.15 | 59.15 | 96,386 | -0.08(-0.14%) |
Jul 20, 2021 | 59.22 | 59.25 | 59.21 | 59.23 | 104,357 | +0.04(+0.06%) |
Jul 19, 2021 | 59.26 | 59.26 | 59.17 | 59.20 | 148,775 | +0.07(+0.12%) |
Jul 16, 2021 | 59.07 | 59.15 | 59.07 | 59.13 | 64,169 | +0.02(+0.04%) |
Jul 15, 2021 | 59.08 | 59.13 | 59.07 | 59.10 | 47,662 | +0.03(+0.05%) |
Jul 14, 2021 | 59.04 | 59.09 | 59.04 | 59.07 | 65,604 | +0.04(+0.06%) |
Jul 13, 2021 | 59.07 | 59.13 | 59.04 | 59.04 | 80,417 | -0.06(-0.10%) |
Jul 12, 2021 | 59.05 | 59.10 | 59.04 | 59.09 | 75,985 | +0.03(+0.06%) |
Jul 09, 2021 | 59.02 | 59.07 | 59.02 | 59.06 | 109,007 | -0.07(-0.12%) |
Jul 08, 2021 | 59.09 | 59.16 | 59.09 | 59.13 | 90,523 | +0.11(+0.19%) |
Jul 07, 2021 | 58.92 | 59.02 | 58.92 | 59.02 | 77,428 | +0.11(+0.19%) |
Jul 06, 2021 | 58.91 | 58.93 | 58.87 | 58.90 | 136,473 | +0.03(+0.05%) |
Jul 02, 2021 | 58.86 | 58.88 | 58.81 | 58.88 | 63,952 | +0.07(+0.11%) |
Jul 01, 2021 | 58.83 | 58.83 | 58.78 | 58.81 | 119,161 | -0.01(-0.01%) |
Jun 30, 2021 | 58.78 | 58.83 | 58.78 | 58.82 | 158,636 | +0.02(+0.03%) |
Jun 29, 2021 | 58.79 | 58.80 | 58.75 | 58.80 | 58,251 | +0.01(+0.02%) |
Jun 28, 2021 | 58.73 | 58.79 | 58.72 | 58.79 | 91,399 | +0.07(+0.12%) |
Jun 25, 2021 | 58.76 | 58.76 | 58.71 | 58.72 | 62,635 | -0.03(-0.06%) |
Jun 24, 2021 | 58.75 | 58.76 | 58.71 | 58.75 | 77,122 | +0.04(+0.07%) |
Jun 23, 2021 | 58.73 | 58.79 | 58.71 | 58.71 | 69,199 | -0.11(-0.18%) |
Jun 22, 2021 | 58.80 | 58.82 | 58.76 | 58.82 | 59,616 | -0.01(-0.01%) |
Jun 21, 2021 | 58.88 | 58.88 | 58.82 | 58.83 | 76,082 | -0.03(-0.05%) |
Jun 18, 2021 | 58.91 | 58.91 | 58.83 | 58.86 | 69,673 | -0.02(-0.03%) |
Jun 17, 2021 | 58.83 | 58.88 | 58.83 | 58.87 | 152,804 | +0.03(+0.05%) |
Jun 16, 2021 | 58.91 | 58.97 | 58.85 | 58.85 | 180,789 | -0.14(-0.24%) |
Jun 15, 2021 | 58.97 | 59.01 | 58.95 | 58.99 | 44,516 | -0.02(-0.03%) |
Jun 14, 2021 | 59.02 | 59.02 | 58.99 | 59.01 | 48,974 | -0.02(-0.03%) |
Jun 11, 2021 | 59.04 | 59.04 | 59.01 | 59.02 | 112,463 | +0.02(+0.03%) |
Jun 10, 2021 | 58.95 | 59.02 | 58.95 | 59.01 | 100,148 | +0.02(+0.03%) |
Jun 09, 2021 | 58.88 | 59.00 | 58.88 | 58.99 | 82,379 | +0.14(+0.24%) |
Jun 08, 2021 | 58.80 | 58.88 | 58.80 | 58.85 | 69,332 | +0.06(+0.10%) |
Jun 07, 2021 | 58.73 | 58.80 | 58.73 | 58.79 | 57,074 | +0.01(+0.02%) |
Jun 04, 2021 | 58.71 | 58.81 | 58.71 | 58.78 | 67,224 | +0.05(+0.08%) |
Jun 03, 2021 | 58.76 | 58.76 | 58.69 | 58.73 | 96,027 | +0.03(+0.06%) |
Jun 02, 2021 | 58.67 | 58.75 | 58.67 | 58.70 | 169,939 | +0.01(+0.02%) |
Jun 01, 2021 | 58.65 | 58.71 | 58.65 | 58.69 | 80,225 | +0.01(+0.02%) |
May 28, 2021 | 58.70 | 58.70 | 58.65 | 58.68 | 128,813 | +0.02(+0.03%) |
May 27, 2021 | 58.69 | 58.69 | 58.64 | 58.66 | 65,203 | -0.04(-0.06%) |
May 26, 2021 | 58.65 | 58.70 | 58.60 | 58.70 | 50,883 | +0.07(+0.11%) |
May 25, 2021 | 58.64 | 58.64 | 58.58 | 58.63 | 75,275 | +0.09(+0.16%) |
May 24, 2021 | 58.58 | 58.62 | 58.54 | 58.54 | 130,260 | -0.08(-0.14%) |
May 21, 2021 | 58.58 | 58.63 | 58.57 | 58.62 | 63,143 | +0.08(+0.13%) |
May 20, 2021 | 58.52 | 58.60 | 58.52 | 58.54 | 52,877 | +0.04(+0.06%) |
May 19, 2021 | 58.47 | 58.59 | 58.47 | 58.51 | 73,487 | -0.08(-0.14%) |
May 18, 2021 | 58.56 | 58.59 | 58.54 | 58.59 | 111,200 | +0.00(+0.00%) |
May 17, 2021 | 58.52 | 58.59 | 58.52 | 58.59 | 143,443 | +0.07(+0.11%) |
May 14, 2021 | 58.53 | 58.57 | 58.49 | 58.53 | 99,792 | +0.01(+0.02%) |
May 13, 2021 | 58.48 | 58.53 | 58.48 | 58.52 | 73,911 | +0.01(+0.02%) |
May 12, 2021 | 58.58 | 58.58 | 58.50 | 58.51 | 91,670 | -0.11(-0.19%) |
May 11, 2021 | 58.62 | 58.62 | 58.54 | 58.62 | 91,453 | -0.01(-0.02%) |
May 10, 2021 | 58.70 | 58.70 | 58.62 | 58.63 | 200,201 | -0.03(-0.05%) |
May 07, 2021 | 58.70 | 58.70 | 58.64 | 58.66 | 115,571 | +0.05(+0.08%) |
May 06, 2021 | 58.61 | 58.66 | 58.57 | 58.61 | 93,387 | -0.02(-0.03%) |
May 05, 2021 | 58.63 | 58.67 | 58.53 | 58.63 | 288,045 | +0.03(+0.05%) |
May 04, 2021 | 58.54 | 58.64 | 58.54 | 58.60 | 107,061 | +0.05(+0.08%) |
May 03, 2021 | 58.64 | 58.65 | 58.55 | 58.55 | 114,661 | -0.06(-0.10%) |
Apr 30, 2021 | 58.65 | 58.65 | 58.57 | 58.61 | 97,681 | +0.01(+0.02%) |
Apr 29, 2021 | 58.68 | 58.68 | 58.60 | 58.60 | 93,558 | -0.07(-0.13%) |
Apr 28, 2021 | 58.71 | 58.75 | 58.65 | 58.68 | 102,039 | -0.06(-0.10%) |
Apr 27, 2021 | 58.74 | 58.80 | 58.71 | 58.73 | 1,295,144 | -0.01(-0.02%) |
Apr 26, 2021 | 58.72 | 58.75 | 58.70 | 58.74 | 131,403 | +0.02(+0.03%) |
Apr 23, 2021 | 58.70 | 58.74 | 58.70 | 58.72 | 101,524 | +0.00(+0.00%) |
Apr 22, 2021 | 58.70 | 58.72 | 58.65 | 58.72 | 100,579 | +0.07(+0.13%) |
Apr 21, 2021 | 58.66 | 58.68 | 58.60 | 58.65 | 113,243 | +0.03(+0.05%) |
Apr 20, 2021 | 58.65 | 58.67 | 58.61 | 58.62 | 65,580 | -0.02(-0.03%) |
Apr 19, 2021 | 58.63 | 58.65 | 58.57 | 58.64 | 74,661 | -0.01(-0.02%) |
Apr 16, 2021 | 58.60 | 58.67 | 58.59 | 58.65 | 81,561 | -0.02(-0.03%) |
Apr 15, 2021 | 58.64 | 58.73 | 58.62 | 58.67 | 83,105 | +0.17(+0.29%) |
Apr 14, 2021 | 58.45 | 58.55 | 58.45 | 58.50 | 57,792 | +0.01(+0.02%) |
Apr 13, 2021 | 58.44 | 58.49 | 58.38 | 58.49 | 71,046 | +0.09(+0.16%) |
Apr 12, 2021 | 58.37 | 58.40 | 58.37 | 58.40 | 182,222 | +0.03(+0.05%) |
Apr 09, 2021 | 58.36 | 58.37 | 58.31 | 58.37 | 72,166 | +0.06(+0.10%) |
Apr 08, 2021 | 58.25 | 58.37 | 58.25 | 58.31 | 106,817 | +0.07(+0.11%) |
Apr 07, 2021 | 58.20 | 58.25 | 58.18 | 58.25 | 120,777 | +0.05(+0.08%) |
Apr 06, 2021 | 58.19 | 58.21 | 58.15 | 58.20 | 106,005 | +0.07(+0.11%) |
Apr 05, 2021 | 58.11 | 58.19 | 58.11 | 58.13 | 119,578 | +0.01(+0.02%) |