Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.46 | 61.69 | 60.39 | 60.41 | 511,566 | -0.91(-1.48%) |
Mar 30, 2022 | 61.60 | 61.60 | 61.03 | 61.32 | 296,153 | -0.42(-0.68%) |
Mar 29, 2022 | 60.30 | 61.87 | 60.30 | 61.74 | 330,107 | +1.84(+3.07%) |
Mar 28, 2022 | 59.31 | 59.96 | 59.26 | 59.90 | 203,989 | +0.53(+0.90%) |
Mar 25, 2022 | 58.68 | 59.36 | 58.68 | 59.36 | 149,369 | +0.75(+1.28%) |
Mar 24, 2022 | 58.33 | 58.62 | 58.07 | 58.62 | 133,562 | +0.37(+0.64%) |
Mar 23, 2022 | 58.59 | 58.84 | 58.16 | 58.24 | 328,437 | -0.57(-0.97%) |
Mar 22, 2022 | 58.86 | 59.18 | 58.72 | 58.81 | 275,631 | +0.16(+0.27%) |
Mar 21, 2022 | 59.04 | 59.31 | 58.34 | 58.65 | 312,685 | -0.25(-0.43%) |
Mar 18, 2022 | 58.58 | 59.01 | 58.53 | 58.90 | 270,456 | +0.13(+0.22%) |
Mar 17, 2022 | 57.73 | 58.78 | 57.73 | 58.77 | 364,133 | +0.70(+1.20%) |
Mar 16, 2022 | 57.75 | 58.35 | 56.80 | 58.07 | 230,697 | +0.68(+1.18%) |
Mar 15, 2022 | 57.37 | 57.74 | 56.90 | 57.39 | 213,061 | +0.43(+0.75%) |
Mar 14, 2022 | 57.72 | 57.92 | 56.80 | 56.97 | 135,444 | -0.48(-0.84%) |
Mar 11, 2022 | 58.42 | 58.63 | 57.45 | 57.45 | 373,902 | -0.61(-1.06%) |
Mar 10, 2022 | 57.38 | 58.14 | 57.18 | 58.06 | 426,720 | +0.18(+0.31%) |
Mar 09, 2022 | 57.92 | 58.45 | 57.85 | 57.89 | 272,476 | +0.88(+1.55%) |
Mar 08, 2022 | 57.22 | 57.92 | 56.80 | 57.00 | 246,532 | -0.20(-0.36%) |
Mar 07, 2022 | 58.13 | 58.32 | 57.18 | 57.21 | 258,071 | -1.16(-1.99%) |
Mar 04, 2022 | 57.51 | 58.37 | 57.28 | 58.37 | 341,940 | +0.40(+0.69%) |
Mar 03, 2022 | 57.64 | 58.08 | 57.11 | 57.97 | 316,257 | +0.52(+0.91%) |
Mar 02, 2022 | 56.54 | 57.62 | 56.54 | 57.45 | 475,998 | +1.10(+1.95%) |
Mar 01, 2022 | 56.75 | 56.93 | 56.00 | 56.35 | 233,019 | -0.37(-0.66%) |
Feb 28, 2022 | 57.01 | 57.36 | 56.20 | 56.72 | 337,683 | -0.91(-1.58%) |
Feb 25, 2022 | 56.37 | 57.70 | 56.47 | 57.64 | 229,352 | +1.41(+2.52%) |
Feb 24, 2022 | 54.39 | 56.33 | 54.24 | 56.22 | 1,064,252 | +0.84(+1.51%) |
Feb 23, 2022 | 56.62 | 57.10 | 55.30 | 55.38 | 473,293 | -0.82(-1.46%) |
Feb 22, 2022 | 56.27 | 56.52 | 55.81 | 56.20 | 311,492 | -0.20(-0.36%) |
Feb 18, 2022 | 56.41 | 0 | -0.40(-0.70%) | |||
Feb 17, 2022 | 57.12 | 57.29 | 56.68 | 56.81 | 192,727 | -0.40(-0.70%) |
Feb 16, 2022 | 56.90 | 57.34 | 56.60 | 57.21 | 246,440 | +0.40(+0.70%) |
Feb 15, 2022 | 56.77 | 57.16 | 56.66 | 56.81 | 241,216 | +0.44(+0.78%) |
Feb 14, 2022 | 56.91 | 57.28 | 56.09 | 56.37 | 285,791 | -0.54(-0.95%) |
Feb 11, 2022 | 57.43 | 57.75 | 56.51 | 56.91 | 396,963 | -0.36(-0.63%) |
Feb 10, 2022 | 57.87 | 58.60 | 56.96 | 57.27 | 192,548 | -1.32(-2.26%) |
Feb 09, 2022 | 57.85 | 58.66 | 57.85 | 58.59 | 366,244 | +1.37(+2.39%) |
Feb 08, 2022 | 57.57 | 57.73 | 57.15 | 57.23 | 195,958 | -0.32(-0.55%) |
Feb 07, 2022 | 57.73 | 58.01 | 57.47 | 57.54 | 172,469 | -0.16(-0.27%) |
Feb 04, 2022 | 58.05 | 58.38 | 57.18 | 57.70 | 175,332 | -0.67(-1.15%) |
Feb 03, 2022 | 58.75 | 58.31 | 58.37 | 211,673 | -0.66(-1.12%) | |
Feb 02, 2022 | 58.50 | 59.15 | 58.39 | 59.03 | 411,748 | +0.86(+1.47%) |
Feb 01, 2022 | 58.54 | 58.63 | 57.91 | 58.18 | 230,019 | -0.33(-0.56%) |
Jan 31, 2022 | 57.72 | 58.56 | 58.50 | 438,723 | +0.60(+1.04%) | |
Jan 28, 2022 | 56.18 | 57.88 | 55.58 | 57.90 | 574,237 | +1.65(+2.93%) |
Jan 27, 2022 | 57.37 | 57.91 | 55.97 | 56.25 | 438,563 | -0.87(-1.52%) |
Jan 26, 2022 | 58.29 | 58.83 | 56.85 | 57.11 | 181,198 | -0.73(-1.25%) |
Jan 25, 2022 | 57.38 | 58.18 | 56.70 | 57.84 | 637,239 | -0.14(-0.24%) |
Jan 24, 2022 | 57.50 | 58.07 | 55.94 | 57.98 | 1,338,352 | -0.12(-0.21%) |
Jan 21, 2022 | 58.30 | 58.72 | 57.91 | 58.10 | 664,696 | -0.10(-0.18%) |
Jan 20, 2022 | 58.99 | 59.69 | 58.15 | 58.20 | 297,175 | -0.74(-1.26%) |
Jan 19, 2022 | 60.08 | 60.41 | 58.95 | 58.95 | 928,946 | -0.95(-1.58%) |
Jan 18, 2022 | 60.22 | 60.22 | 59.45 | 59.90 | 426,633 | -0.55(-0.91%) |
Jan 14, 2022 | 60.45 | 0 | -0.45(-0.73%) | |||
Jan 13, 2022 | 60.99 | 61.39 | 60.74 | 60.89 | 201,097 | +0.05(+0.08%) |
Jan 12, 2022 | 60.76 | 61.12 | 60.74 | 60.85 | 207,087 | +0.18(+0.29%) |
Jan 11, 2022 | 60.75 | 60.80 | 59.90 | 60.67 | 893,290 | +0.02(+0.03%) |
Jan 10, 2022 | 60.60 | 60.65 | 59.93 | 60.65 | 265,690 | -0.20(-0.32%) |
Jan 07, 2022 | 61.27 | 61.38 | 60.85 | 60.85 | 140,482 | -0.59(-0.95%) |
Jan 06, 2022 | 61.50 | 61.68 | 60.96 | 61.43 | 153,876 | +0.04(+0.06%) |
Jan 05, 2022 | 62.72 | 62.72 | 61.33 | 61.39 | 350,584 | -1.35(-2.15%) |
Jan 04, 2022 | 62.72 | 63.17 | 62.62 | 62.74 | 218,643 | +0.18(+0.28%) |
Jan 03, 2022 | 63.08 | 63.16 | 61.62 | 62.57 | 457,892 | -0.33(-0.52%) |
Dec 31, 2021 | 62.84 | 63.35 | 62.84 | 62.89 | 506,847 | +0.11(+0.18%) |
Dec 30, 2021 | 62.54 | 63.05 | 62.54 | 62.78 | 219,743 | +0.21(+0.34%) |
Dec 29, 2021 | 62.17 | 62.72 | 61.86 | 62.57 | 394,976 | +0.46(+0.73%) |
Dec 28, 2021 | 61.79 | 62.14 | 61.73 | 62.11 | 149,346 | +0.26(+0.42%) |
Dec 27, 2021 | 61.01 | 61.89 | 60.89 | 61.85 | 326,839 | +0.96(+1.57%) |
Dec 23, 2021 | 61.13 | 61.28 | 60.63 | 60.89 | 392,349 | -0.13(-0.21%) |
Dec 22, 2021 | 60.58 | 61.05 | 60.54 | 61.02 | 179,788 | +0.53(+0.88%) |
Dec 21, 2021 | 59.96 | 60.72 | 59.96 | 60.49 | 264,436 | +0.85(+1.42%) |
Dec 20, 2021 | 59.65 | 59.74 | 58.96 | 59.65 | 800,960 | -0.46(-0.76%) |
Dec 17, 2021 | 60.06 | 60.72 | 59.98 | 60.10 | 985,138 | -0.12(-0.20%) |
Dec 16, 2021 | 60.55 | 60.78 | 59.84 | 60.22 | 859,909 | -0.15(-0.25%) |
Dec 15, 2021 | 59.53 | 60.49 | 59.51 | 60.37 | 242,176 | +0.90(+1.52%) |
Dec 14, 2021 | 60.22 | 60.22 | 59.23 | 59.47 | 159,714 | -0.79(-1.31%) |
Dec 13, 2021 | 59.70 | 60.51 | 59.41 | 60.26 | 138,385 | +0.60(+1.01%) |
Dec 10, 2021 | 60.08 | 60.08 | 59.46 | 59.66 | 267,014 | -0.03(-0.05%) |
Dec 09, 2021 | 60.29 | 60.40 | 59.64 | 59.68 | 160,052 | -0.87(-1.43%) |
Dec 08, 2021 | 60.01 | 60.67 | 59.90 | 60.55 | 190,358 | +0.55(+0.92%) |
Dec 07, 2021 | 59.81 | 60.17 | 59.60 | 60.00 | 189,866 | +0.66(+1.12%) |
Dec 06, 2021 | 58.60 | 59.74 | 58.60 | 59.33 | 169,481 | +1.12(+1.93%) |
Dec 03, 2021 | 58.72 | 58.73 | 57.74 | 58.21 | 186,869 | -0.31(-0.54%) |
Dec 02, 2021 | 57.18 | 58.83 | 57.18 | 58.52 | 88,510 | +1.68(+2.95%) |
Dec 01, 2021 | 58.43 | 59.08 | 56.83 | 56.84 | 297,902 | -0.96(-1.66%) |
Nov 30, 2021 | 58.69 | 58.72 | 57.79 | 57.80 | 363,853 | -1.15(-1.95%) |
Nov 29, 2021 | 58.96 | 59.37 | 58.52 | 58.96 | 102,307 | +0.53(+0.90%) |
Nov 26, 2021 | 59.36 | 59.36 | 58.05 | 58.43 | 172,855 | -1.87(-3.10%) |
Nov 24, 2021 | 59.62 | 60.37 | 59.38 | 60.30 | 140,579 | +0.70(+1.18%) |
Nov 23, 2021 | 59.27 | 59.82 | 59.03 | 59.60 | 141,586 | +0.42(+0.72%) |
Nov 22, 2021 | 59.40 | 59.63 | 59.08 | 59.18 | 180,813 | -0.21(-0.36%) |
Nov 19, 2021 | 59.78 | 59.78 | 59.10 | 59.39 | 140,536 | -0.44(-0.74%) |
Nov 18, 2021 | 59.88 | 59.90 | 59.66 | 59.83 | 218,356 | +0.04(+0.06%) |
Nov 17, 2021 | 59.35 | 59.82 | 58.45 | 59.79 | 208,329 | +0.30(+0.51%) |
Nov 16, 2021 | 59.92 | 59.96 | 59.26 | 59.49 | 457,819 | -0.44(-0.74%) |
Nov 15, 2021 | 59.36 | 59.93 | 59.29 | 59.93 | 111,237 | +0.70(+1.18%) |
Nov 12, 2021 | 59.46 | 59.46 | 59.00 | 59.23 | 113,754 | -0.05(-0.08%) |
Nov 11, 2021 | 59.19 | 59.28 | 58.82 | 59.28 | 107,810 | +0.16(+0.27%) |
Nov 10, 2021 | 59.00 | 59.12 | 113,311 | -0.07(-0.12%) | ||
Nov 09, 2021 | 59.16 | 59.30 | 59.01 | 59.19 | 115,940 | +0.19(+0.33%) |
Nov 08, 2021 | 59.43 | 59.43 | 58.80 | 59.00 | 112,869 | -0.24(-0.40%) |
Nov 05, 2021 | 59.22 | 59.86 | 59.13 | 59.24 | 141,554 | +0.50(+0.85%) |
Nov 04, 2021 | 59.41 | 59.55 | 58.52 | 58.74 | 98,520 | -0.68(-1.15%) |
Nov 03, 2021 | 59.05 | 59.61 | 59.05 | 59.43 | 99,833 | +0.47(+0.80%) |
Nov 02, 2021 | 58.79 | 59.20 | 58.60 | 58.96 | 153,076 | +0.43(+0.74%) |
Nov 01, 2021 | 58.35 | 58.65 | 57.56 | 58.52 | 102,754 | +0.37(+0.63%) |
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,276 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,352 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,175 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,982 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.37 | 57.81 | 58.24 | 150,890 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,198 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,219 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,568 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.06 | 230,361 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,473 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,570 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.59 | 56.95 | 102,907 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,656 | +0.52(+0.93%) |
Oct 12, 2021 | 55.06 | 55.97 | 54.96 | 55.78 | 437,312 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.59 | 55.03 | 100,591 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,574 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.30 | 135,833 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,123 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,421 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,425 | +0.06(+0.10%) |
Oct 01, 2021 | 54.33 | 55.24 | 54.10 | 54.92 | 160,746 | +0.84(+1.55%) |
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,530 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,726 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,152 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,951 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.00 | 55.32 | 55.43 | 78,240 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.41 | 55.99 | 56.03 | 119,321 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,316 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.51 | 55.53 | 126,908 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,594 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.41 | 55.64 | 55.74 | 180,641 | -0.56(-0.99%) |
Sep 16, 2021 | 56.30 | 56.61 | 56.00 | 56.30 | 188,051 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,045 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,928 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,896 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.86 | 55.88 | 210,706 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,704 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,286 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.15 | 57.57 | 174,028 | -0.73(-1.24%) |
Sep 03, 2021 | 58.10 | 58.35 | 57.71 | 58.30 | 213,645 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,781 | +0.31(+0.54%) |
Sep 01, 2021 | 57.31 | 58.09 | 57.24 | 57.98 | 217,218 | +0.82(+1.43%) |
Aug 31, 2021 | 56.73 | 57.20 | 56.62 | 57.17 | 210,838 | +0.37(+0.65%) |
Aug 30, 2021 | 56.41 | 56.85 | 56.18 | 56.80 | 144,320 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,757 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.51 | 55.78 | 223,650 | +0.09(+0.16%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,167 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.40 | 55.65 | 147,579 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.86 | 803,690 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,763 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,241 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,477 | -0.48(-0.85%) |
Aug 17, 2021 | 55.97 | 56.04 | 55.51 | 56.03 | 825,060 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,958 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.79 | 56.17 | 848,919 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,462 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,858 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.40 | 55.47 | 146,988 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,297 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.75 | 56.25 | 56.33 | 137,387 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.42 | 55.80 | 56.41 | 115,700 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,957 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,961 | +0.09(+0.16%) |
Aug 02, 2021 | 56.45 | 56.87 | 55.85 | 55.89 | 108,823 | -0.21(-0.38%) |
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,649 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,332 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.07 | 234,783 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.38 | 55.68 | 56.28 | 290,252 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.97 | 160,480 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,875 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,088 | -0.48(-0.85%) |
Jul 21, 2021 | 56.07 | 56.35 | 55.87 | 55.95 | 251,146 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,553 | +1.44(+2.65%) |
Jul 19, 2021 | 55.17 | 55.17 | 54.11 | 54.47 | 179,266 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.14 | 55.63 | 55.69 | 86,149 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.74 | 55.44 | 55.69 | 131,016 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.74 | 55.08 | 55.53 | 547,998 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,245 | -0.82(-1.46%) |
Jul 12, 2021 | 55.40 | 56.00 | 55.21 | 55.90 | 215,562 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,573 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,350 | -0.10(-0.19%) |
Jul 07, 2021 | 54.50 | 54.66 | 54.16 | 54.47 | 225,005 | +0.07(+0.13%) |
Jul 06, 2021 | 54.13 | 54.50 | 53.53 | 54.39 | 239,702 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,916 | +0.20(+0.38%) |
Jul 01, 2021 | 53.69 | 54.29 | 53.46 | 53.83 | 155,636 | +0.26(+0.48%) |
Jun 30, 2021 | 53.94 | 54.06 | 53.50 | 53.57 | 383,611 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,388 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.49 | 53.98 | 152,513 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,177 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,810 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.39 | 54.03 | 54.15 | 218,202 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,768 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,948 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,993 | -0.97(-1.79%) |
Jun 17, 2021 | 54.39 | 54.54 | 53.93 | 54.29 | 203,434 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.17 | 54.39 | 54.39 | 246,389 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,260 | -0.66(-1.19%) |
Jun 14, 2021 | 55.29 | 55.49 | 55.20 | 55.49 | 186,220 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.29 | 150,958 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,551 | +0.49(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.98 | 54.99 | 166,989 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,426 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,409 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,315 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,610 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,201 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,038 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.34 | 52.01 | 52.24 | 111,314 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,428 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.25 | 51.65 | 51.99 | 109,276 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,202 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,551 | +0.62(+1.21%) |
May 21, 2021 | 51.32 | 51.40 | 51.05 | 51.19 | 104,115 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,126 | +0.58(+1.14%) |
May 19, 2021 | 50.48 | 50.68 | 49.90 | 50.65 | 140,913 | -0.24(-0.47%) |
May 18, 2021 | 50.79 | 51.18 | 50.52 | 50.89 | 334,345 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,148 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.79 | 145,014 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,068 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.43 | 49.52 | 176,407 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,716 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,747 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,146 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,305 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.27 | 120,387 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.31 | 129,932 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,435 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.63 | 489,183 | +0.19(+0.37%) |
Apr 29, 2021 | 51.31 | 51.75 | 51.11 | 51.44 | 863,663 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.31 | 51.00 | 51.00 | 135,391 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,476 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,401 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,014 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.32 | 50.67 | 50.78 | 217,190 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.21 | 50.56 | 51.06 | 247,212 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,123 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,921 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,653 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,577 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.75 | 49.10 | 49.11 | 168,877 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.53 | 79,339 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,421 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.90 | 150,206 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,834 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,786 | +0.03(+0.06%) |
Apr 06, 2021 | 48.80 | 49.08 | 48.70 | 49.07 | 142,228 | +0.26(+0.54%) |
Apr 05, 2021 | 49.11 | 49.11 | 48.37 | 48.80 | 106,541 | -0.01(-0.02%) |