Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.78 | 61.89 | 59.70 | 61.21 | 1,550,542 | +1.23(+2.05%) |
Mar 30, 2022 | 61.14 | 61.30 | 59.50 | 59.98 | 830,119 | -1.37(-2.23%) |
Mar 29, 2022 | 61.62 | 62.24 | 60.79 | 61.34 | 720,534 | +0.69(+1.14%) |
Mar 28, 2022 | 61.36 | 61.77 | 59.30 | 60.65 | 813,836 | -1.27(-2.05%) |
Mar 25, 2022 | 61.79 | 62.11 | 61.19 | 61.92 | 695,885 | +0.34(+0.55%) |
Mar 24, 2022 | 60.90 | 61.72 | 60.48 | 61.58 | 776,030 | +1.05(+1.74%) |
Mar 23, 2022 | 60.54 | 61.32 | 60.09 | 60.53 | 956,264 | -0.68(-1.12%) |
Mar 22, 2022 | 62.63 | 62.63 | 60.73 | 61.22 | 985,828 | -0.68(-1.11%) |
Mar 21, 2022 | 62.17 | 62.82 | 61.44 | 61.90 | 932,960 | -0.26(-0.41%) |
Mar 18, 2022 | 61.25 | 62.21 | 60.23 | 62.16 | 2,131,585 | +0.58(+0.93%) |
Mar 17, 2022 | 60.93 | 61.91 | 60.40 | 61.58 | 1,772,942 | +0.89(+1.47%) |
Mar 16, 2022 | 61.06 | 61.59 | 58.63 | 60.69 | 2,898,658 | +5.35(+9.68%) |
Mar 15, 2022 | 54.62 | 55.46 | 54.26 | 55.34 | 1,562,376 | +1.63(+3.03%) |
Mar 14, 2022 | 55.11 | 55.57 | 53.51 | 53.71 | 1,017,480 | -1.46(-2.64%) |
Mar 11, 2022 | 55.60 | 56.17 | 54.98 | 55.17 | 1,000,852 | +0.12(+0.22%) |
Mar 10, 2022 | 54.08 | 55.15 | 53.56 | 55.05 | 1,397,785 | -0.14(-0.25%) |
Mar 09, 2022 | 54.46 | 55.61 | 54.21 | 55.19 | 1,418,517 | +2.42(+4.58%) |
Mar 08, 2022 | 52.84 | 54.69 | 51.98 | 52.77 | 1,668,649 | +0.61(+1.18%) |
Mar 07, 2022 | 54.40 | 54.40 | 52.08 | 52.15 | 1,698,655 | -2.17(-4.00%) |
Mar 04, 2022 | 55.40 | 55.82 | 53.69 | 54.32 | 2,293,027 | -2.22(-3.93%) |
Mar 03, 2022 | 57.51 | 57.62 | 55.96 | 56.55 | 1,484,787 | -0.75(-1.32%) |
Mar 02, 2022 | 55.52 | 57.78 | 55.23 | 57.30 | 1,104,507 | +2.59(+4.73%) |
Mar 01, 2022 | 57.24 | 57.46 | 54.43 | 54.71 | 2,190,484 | -2.61(-4.55%) |
Feb 28, 2022 | 57.90 | 58.35 | 56.42 | 57.32 | 1,878,663 | -1.54(-2.61%) |
Feb 25, 2022 | 56.70 | 58.91 | 56.46 | 58.86 | 2,253,452 | +2.44(+4.32%) |
Feb 24, 2022 | 54.79 | 56.58 | 53.74 | 56.42 | 2,262,014 | -0.30(-0.52%) |
Feb 23, 2022 | 58.53 | 58.69 | 56.49 | 56.71 | 1,793,324 | -1.15(-1.99%) |
Feb 22, 2022 | 58.33 | 59.57 | 57.52 | 57.86 | 1,760,661 | -1.19(-2.01%) |
Feb 18, 2022 | 59.05 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.85 | 60.17 | 58.93 | 59.12 | 1,266,981 | -1.51(-2.49%) |
Feb 16, 2022 | 60.73 | 60.97 | 59.69 | 60.63 | 1,495,551 | -0.36(-0.59%) |
Feb 15, 2022 | 60.50 | 61.57 | 60.28 | 60.99 | 1,660,858 | +1.11(+1.85%) |
Feb 14, 2022 | 59.78 | 60.57 | 59.26 | 59.88 | 1,475,793 | -0.07(-0.12%) |
Feb 11, 2022 | 61.57 | 62.41 | 59.61 | 59.95 | 990,185 | -1.38(-2.24%) |
Feb 10, 2022 | 61.22 | 62.92 | 61.03 | 61.32 | 1,517,302 | -1.16(-1.85%) |
Feb 09, 2022 | 62.21 | 62.74 | 61.72 | 62.48 | 805,604 | +1.39(+2.27%) |
Feb 08, 2022 | 59.90 | 61.34 | 59.55 | 61.09 | 2,253,428 | +1.33(+2.22%) |
Feb 07, 2022 | 60.06 | 60.32 | 59.55 | 59.77 | 1,785,465 | -0.26(-0.43%) |
Feb 04, 2022 | 60.43 | 61.12 | 59.31 | 60.03 | 632,904 | -0.64(-1.06%) |
Feb 03, 2022 | 61.86 | 60.61 | 60.67 | 1,213,148 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.87 | 62.64 | 61.62 | 62.36 | 1,276,572 | +0.77(+1.25%) |
Feb 01, 2022 | 61.34 | 61.86 | 59.91 | 61.59 | 1,184,871 | +0.70(+1.15%) |
Jan 31, 2022 | 58.72 | 60.93 | 60.89 | 1,094,962 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.80 | 59.13 | 57.12 | 59.13 | 1,712,581 | +1.49(+2.58%) |
Jan 27, 2022 | 59.05 | 60.12 | 57.24 | 57.65 | 1,506,055 | -0.53(-0.92%) |
Jan 26, 2022 | 61.00 | 61.15 | 57.96 | 58.18 | 1,568,671 | -1.41(-2.36%) |
Jan 25, 2022 | 60.58 | 60.79 | 58.64 | 59.59 | 3,483,771 | -1.97(-3.20%) |
Jan 24, 2022 | 61.64 | 62.36 | 59.31 | 61.56 | 3,501,870 | -1.53(-2.43%) |
Jan 21, 2022 | 64.30 | 65.09 | 62.88 | 63.09 | 1,211,582 | -1.74(-2.69%) |
Jan 20, 2022 | 66.24 | 67.35 | 64.71 | 64.84 | 608,408 | -1.36(-2.05%) |
Jan 19, 2022 | 68.75 | 68.98 | 66.13 | 66.19 | 921,327 | -2.12(-3.10%) |
Jan 18, 2022 | 68.74 | 69.30 | 67.80 | 68.31 | 945,055 | -1.71(-2.45%) |
Jan 14, 2022 | 70.03 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.12 | 70.95 | 68.90 | 69.27 | 666,144 | -0.29(-0.41%) |
Jan 12, 2022 | 69.90 | 70.39 | 68.99 | 69.56 | 676,615 | -0.19(-0.27%) |
Jan 11, 2022 | 68.35 | 69.82 | 67.60 | 69.75 | 799,717 | +1.40(+2.04%) |
Jan 10, 2022 | 68.14 | 68.49 | 66.45 | 68.35 | 942,739 | -0.35(-0.50%) |
Jan 07, 2022 | 69.36 | 70.26 | 68.52 | 68.70 | 1,930,032 | -0.78(-1.13%) |
Jan 06, 2022 | 69.25 | 69.81 | 68.50 | 69.48 | 673,595 | +0.18(+0.26%) |
Jan 05, 2022 | 70.86 | 71.38 | 69.25 | 69.30 | 819,985 | -1.29(-1.82%) |
Jan 04, 2022 | 70.29 | 71.22 | 69.87 | 70.59 | 824,849 | +0.82(+1.18%) |
Jan 03, 2022 | 70.25 | 70.97 | 69.60 | 69.77 | 744,938 | +0.11(+0.16%) |
Dec 31, 2021 | 69.21 | 70.14 | 69.21 | 69.66 | 563,468 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,391 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,832 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.19 | 69.97 | 70.03 | 688,756 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,645 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,158 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,463 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,505 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,571 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.10 | 64.94 | 3,149,496 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.15 | 63.82 | 1,957,462 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.15 | 1,167,188 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,888 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,438 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,155 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.11 | 778,741 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,909 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.12 | 59.94 | 61.73 | 643,094 | +2.60(+4.40%) |
Dec 06, 2021 | 59.06 | 59.83 | 58.62 | 59.12 | 1,026,471 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.56 | 57.92 | 58.41 | 811,826 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,272 | +1.08(+1.87%) |
Dec 01, 2021 | 59.38 | 60.57 | 57.64 | 57.69 | 743,955 | -0.20(-0.34%) |
Nov 30, 2021 | 59.40 | 59.68 | 57.40 | 57.89 | 1,500,218 | -2.45(-4.05%) |
Nov 29, 2021 | 60.40 | 60.67 | 59.21 | 60.33 | 677,491 | +1.03(+1.74%) |
Nov 26, 2021 | 59.49 | 60.01 | 58.62 | 59.30 | 552,581 | -2.05(-3.34%) |
Nov 24, 2021 | 60.74 | 61.41 | 60.24 | 61.35 | 427,673 | +0.12(+0.19%) |
Nov 23, 2021 | 61.50 | 62.08 | 60.51 | 61.23 | 1,010,540 | -0.41(-0.66%) |
Nov 22, 2021 | 61.96 | 62.84 | 61.60 | 61.64 | 824,005 | +0.12(+0.19%) |
Nov 19, 2021 | 62.59 | 62.87 | 61.48 | 61.52 | 690,706 | -1.47(-2.33%) |
Nov 18, 2021 | 63.83 | 63.07 | 62.81 | 62.99 | 539,693 | -0.52(-0.83%) |
Nov 17, 2021 | 63.81 | 63.92 | 62.92 | 63.51 | 593,294 | -0.43(-0.67%) |
Nov 16, 2021 | 63.09 | 64.30 | 63.08 | 63.94 | 550,964 | +0.70(+1.11%) |
Nov 15, 2021 | 63.97 | 64.35 | 63.07 | 63.23 | 516,209 | -0.42(-0.65%) |
Nov 12, 2021 | 64.01 | 64.19 | 63.35 | 63.65 | 914,162 | -0.15(-0.23%) |
Nov 11, 2021 | 63.31 | 63.88 | 63.13 | 63.80 | 389,967 | +0.84(+1.34%) |
Nov 10, 2021 | 62.88 | 62.96 | 438,162 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.52 | 63.96 | 62.50 | 62.88 | 514,406 | -0.62(-0.98%) |
Nov 08, 2021 | 64.84 | 65.06 | 63.41 | 63.50 | 775,136 | -1.01(-1.56%) |
Nov 05, 2021 | 63.73 | 64.64 | 63.50 | 64.51 | 715,256 | +1.31(+2.07%) |
Nov 04, 2021 | 62.70 | 63.75 | 62.50 | 63.20 | 713,968 | +0.72(+1.16%) |
Nov 03, 2021 | 61.78 | 62.68 | 61.69 | 62.48 | 656,223 | +0.74(+1.20%) |
Nov 02, 2021 | 61.25 | 62.12 | 60.87 | 61.74 | 580,916 | +0.54(+0.89%) |
Nov 01, 2021 | 59.59 | 61.62 | 60.60 | 61.20 | 907,930 | +1.90(+3.20%) |
Oct 29, 2021 | 58.89 | 59.67 | 58.63 | 59.30 | 863,994 | -0.06(-0.10%) |
Oct 28, 2021 | 59.66 | 59.83 | 57.77 | 59.36 | 1,442,499 | -0.47(-0.79%) |
Oct 27, 2021 | 60.71 | 61.10 | 59.78 | 59.83 | 762,212 | -1.02(-1.67%) |
Oct 26, 2021 | 61.72 | 60.83 | 60.85 | 575,431 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.24 | 62.12 | 61.00 | 61.53 | 513,638 | +0.59(+0.97%) |
Oct 22, 2021 | 62.11 | 62.90 | 60.79 | 60.94 | 732,034 | -1.00(-1.61%) |
Oct 21, 2021 | 60.07 | 62.00 | 60.07 | 61.94 | 765,643 | +1.67(+2.77%) |
Oct 20, 2021 | 61.06 | 61.24 | 60.10 | 60.27 | 951,424 | -0.82(-1.34%) |
Oct 19, 2021 | 61.75 | 61.83 | 60.78 | 61.09 | 868,856 | -0.36(-0.58%) |
Oct 18, 2021 | 61.26 | 61.78 | 61.14 | 61.44 | 649,427 | -0.23(-0.37%) |
Oct 15, 2021 | 62.41 | 63.34 | 61.64 | 61.67 | 1,244,797 | -0.60(-0.97%) |
Oct 14, 2021 | 61.42 | 62.55 | 61.13 | 62.28 | 625,179 | +1.69(+2.79%) |
Oct 13, 2021 | 60.77 | 61.16 | 59.75 | 60.58 | 1,238,614 | -0.73(-1.19%) |
Oct 12, 2021 | 62.70 | 63.11 | 61.01 | 61.32 | 677,102 | -1.32(-2.10%) |
Oct 11, 2021 | 62.17 | 63.61 | 62.13 | 62.63 | 818,965 | +0.71(+1.15%) |
Oct 08, 2021 | 62.24 | 62.30 | 61.66 | 61.92 | 450,432 | -0.17(-0.27%) |
Oct 07, 2021 | 61.47 | 62.83 | 61.36 | 62.09 | 900,913 | +1.48(+2.45%) |
Oct 06, 2021 | 59.78 | 60.63 | 59.22 | 60.60 | 809,008 | +0.24(+0.39%) |
Oct 05, 2021 | 58.94 | 60.57 | 58.48 | 60.37 | 1,372,975 | +1.93(+3.30%) |
Oct 04, 2021 | 58.69 | 59.03 | 58.14 | 58.44 | 847,885 | -0.31(-0.52%) |
Oct 01, 2021 | 58.31 | 59.41 | 57.73 | 58.74 | 976,942 | +1.02(+1.76%) |
Sep 30, 2021 | 58.47 | 59.17 | 57.55 | 57.73 | 1,849,317 | +1.13(+1.99%) |
Sep 29, 2021 | 60.47 | 60.47 | 55.30 | 56.60 | 3,857,554 | -3.67(-6.09%) |
Sep 28, 2021 | 60.90 | 61.34 | 60.13 | 60.27 | 1,192,504 | -1.40(-2.28%) |
Sep 27, 2021 | 61.53 | 62.07 | 61.02 | 61.67 | 1,063,745 | +0.15(+0.24%) |
Sep 24, 2021 | 60.45 | 61.97 | 60.05 | 61.52 | 2,154,556 | +0.72(+1.19%) |
Sep 23, 2021 | 60.11 | 61.44 | 59.87 | 60.80 | 678,286 | +1.14(+1.91%) |
Sep 22, 2021 | 58.38 | 60.03 | 58.38 | 59.66 | 820,821 | +1.70(+2.93%) |
Sep 21, 2021 | 59.23 | 59.46 | 57.95 | 57.96 | 904,802 | -0.46(-0.80%) |
Sep 20, 2021 | 58.65 | 58.84 | 57.51 | 58.43 | 1,198,820 | -1.79(-2.97%) |
Sep 17, 2021 | 61.93 | 62.13 | 60.12 | 60.22 | 2,838,420 | -2.04(-3.27%) |
Sep 16, 2021 | 62.24 | 62.92 | 61.99 | 62.26 | 630,889 | +0.13(+0.21%) |
Sep 15, 2021 | 61.71 | 62.36 | 61.45 | 62.13 | 776,251 | +0.44(+0.71%) |
Sep 14, 2021 | 62.36 | 62.90 | 61.49 | 61.69 | 600,123 | -0.46(-0.75%) |
Sep 13, 2021 | 62.69 | 63.08 | 61.29 | 62.16 | 678,356 | -0.09(-0.14%) |
Sep 10, 2021 | 61.96 | 62.70 | 61.70 | 62.25 | 855,929 | +0.93(+1.52%) |
Sep 09, 2021 | 61.28 | 62.30 | 61.22 | 61.32 | 594,373 | +0.00(+0.00%) |
Sep 08, 2021 | 61.98 | 62.09 | 60.84 | 61.32 | 582,361 | -0.95(-1.52%) |
Sep 07, 2021 | 61.62 | 62.84 | 61.48 | 62.27 | 913,324 | +0.94(+1.53%) |
Sep 03, 2021 | 60.58 | 61.46 | 60.58 | 61.33 | 423,744 | +0.52(+0.86%) |
Sep 02, 2021 | 60.56 | 60.93 | 60.31 | 60.80 | 403,847 | +0.39(+0.64%) |
Sep 01, 2021 | 61.10 | 61.18 | 60.14 | 60.42 | 453,034 | -0.68(-1.12%) |
Aug 31, 2021 | 62.00 | 62.27 | 60.79 | 61.10 | 782,398 | -0.90(-1.45%) |
Aug 30, 2021 | 61.74 | 62.35 | 61.34 | 62.00 | 633,006 | +0.73(+1.19%) |
Aug 27, 2021 | 60.08 | 61.63 | 60.08 | 61.27 | 880,297 | +1.34(+2.23%) |
Aug 26, 2021 | 60.12 | 60.62 | 59.63 | 59.93 | 602,500 | -0.10(-0.16%) |
Aug 25, 2021 | 59.23 | 60.19 | 59.18 | 60.03 | 956,066 | +0.80(+1.35%) |
Aug 24, 2021 | 59.06 | 59.55 | 58.80 | 59.23 | 505,703 | +0.16(+0.27%) |
Aug 23, 2021 | 59.39 | 59.53 | 58.36 | 59.07 | 689,874 | +0.15(+0.25%) |
Aug 20, 2021 | 57.67 | 59.00 | 57.67 | 58.92 | 501,349 | +1.32(+2.28%) |
Aug 19, 2021 | 57.96 | 58.32 | 57.49 | 57.61 | 663,696 | -1.22(-2.07%) |
Aug 18, 2021 | 58.43 | 59.54 | 58.43 | 58.82 | 478,081 | +0.11(+0.19%) |
Aug 17, 2021 | 59.13 | 59.32 | 58.01 | 58.71 | 504,260 | -0.93(-1.56%) |
Aug 16, 2021 | 59.76 | 59.98 | 59.42 | 59.64 | 659,524 | -0.32(-0.53%) |
Aug 13, 2021 | 59.48 | 60.24 | 59.37 | 59.96 | 445,116 | +0.34(+0.56%) |
Aug 12, 2021 | 59.82 | 59.82 | 59.21 | 59.62 | 519,154 | +0.02(+0.03%) |
Aug 11, 2021 | 58.97 | 59.75 | 58.57 | 59.60 | 675,130 | +0.81(+1.38%) |
Aug 10, 2021 | 58.52 | 59.05 | 58.22 | 58.80 | 353,677 | +0.28(+0.47%) |
Aug 09, 2021 | 58.80 | 58.80 | 58.15 | 58.52 | 328,229 | -0.41(-0.70%) |
Aug 06, 2021 | 58.60 | 59.09 | 58.37 | 58.93 | 438,135 | +0.67(+1.15%) |
Aug 05, 2021 | 58.49 | 58.75 | 57.79 | 58.26 | 485,332 | +0.06(+0.10%) |
Aug 04, 2021 | 59.02 | 59.31 | 58.15 | 58.20 | 636,111 | -1.07(-1.80%) |
Aug 03, 2021 | 58.67 | 59.48 | 58.10 | 59.27 | 654,828 | +0.87(+1.49%) |
Aug 02, 2021 | 59.26 | 60.47 | 58.37 | 58.40 | 982,149 | -0.41(-0.69%) |
Jul 30, 2021 | 57.94 | 59.16 | 57.94 | 58.80 | 787,933 | +0.59(+1.02%) |
Jul 29, 2021 | 57.26 | 58.82 | 57.26 | 58.21 | 833,122 | +1.09(+1.90%) |
Jul 28, 2021 | 56.48 | 57.46 | 56.13 | 57.13 | 770,953 | +0.94(+1.67%) |
Jul 27, 2021 | 56.42 | 56.42 | 54.89 | 56.19 | 799,413 | -0.57(-1.01%) |
Jul 26, 2021 | 56.28 | 56.94 | 56.10 | 56.76 | 622,114 | +0.52(+0.93%) |
Jul 23, 2021 | 55.94 | 56.27 | 55.73 | 56.24 | 768,140 | +1.30(+2.37%) |
Jul 22, 2021 | 55.76 | 55.76 | 54.80 | 54.93 | 482,928 | -0.84(-1.51%) |
Jul 21, 2021 | 54.96 | 56.10 | 54.92 | 55.77 | 628,403 | +1.33(+2.45%) |
Jul 20, 2021 | 53.13 | 54.95 | 53.13 | 54.44 | 977,400 | +1.50(+2.84%) |
Jul 19, 2021 | 53.14 | 53.43 | 52.55 | 52.94 | 1,054,919 | -1.25(-2.31%) |
Jul 16, 2021 | 55.81 | 56.03 | 54.01 | 54.19 | 881,515 | -1.30(-2.35%) |
Jul 15, 2021 | 55.77 | 56.28 | 55.17 | 55.50 | 637,914 | -0.84(-1.49%) |
Jul 14, 2021 | 57.19 | 57.90 | 56.30 | 56.34 | 957,913 | -0.04(-0.07%) |
Jul 13, 2021 | 56.98 | 57.12 | 56.21 | 56.38 | 454,592 | -0.85(-1.48%) |
Jul 12, 2021 | 57.15 | 57.46 | 56.94 | 57.22 | 588,706 | +0.05(+0.09%) |
Jul 09, 2021 | 56.16 | 57.50 | 56.05 | 57.18 | 607,943 | +1.47(+2.64%) |
Jul 08, 2021 | 55.31 | 56.43 | 54.81 | 55.70 | 910,552 | -1.07(-1.88%) |
Jul 07, 2021 | 56.43 | 57.00 | 55.71 | 56.77 | 627,170 | +0.40(+0.70%) |
Jul 06, 2021 | 57.72 | 57.72 | 55.71 | 56.38 | 909,768 | -1.28(-2.23%) |
Jul 02, 2021 | 57.40 | 57.75 | 57.22 | 57.66 | 401,771 | +0.32(+0.55%) |
Jul 01, 2021 | 57.57 | 57.72 | 56.94 | 57.34 | 655,825 | -0.06(-0.10%) |
Jun 30, 2021 | 57.35 | 57.63 | 56.89 | 57.40 | 664,063 | -0.22(-0.38%) |
Jun 29, 2021 | 57.44 | 57.87 | 57.17 | 57.62 | 625,467 | +0.10(+0.17%) |
Jun 28, 2021 | 57.15 | 57.76 | 56.91 | 57.52 | 794,175 | +0.78(+1.38%) |
Jun 25, 2021 | 56.98 | 57.34 | 56.49 | 56.74 | 2,806,879 | -0.10(-0.17%) |
Jun 24, 2021 | 56.36 | 57.05 | 56.01 | 56.84 | 636,284 | +0.97(+1.73%) |
Jun 23, 2021 | 56.25 | 56.30 | 55.85 | 55.87 | 484,160 | -0.37(-0.65%) |
Jun 22, 2021 | 56.02 | 56.45 | 55.51 | 56.24 | 714,364 | +0.22(+0.39%) |
Jun 21, 2021 | 55.43 | 56.24 | 54.86 | 56.02 | 1,209,176 | +1.05(+1.90%) |
Jun 18, 2021 | 56.54 | 56.85 | 54.65 | 54.97 | 2,465,253 | -2.14(-3.75%) |
Jun 17, 2021 | 57.36 | 58.22 | 55.53 | 57.12 | 2,152,257 | +1.25(+2.25%) |
Jun 16, 2021 | 55.90 | 56.35 | 55.48 | 55.86 | 1,251,537 | -0.09(-0.16%) |
Jun 15, 2021 | 56.52 | 56.73 | 55.80 | 55.95 | 1,001,069 | -0.78(-1.38%) |
Jun 14, 2021 | 57.43 | 57.80 | 56.60 | 56.73 | 1,389,402 | -0.44(-0.78%) |
Jun 11, 2021 | 57.04 | 57.39 | 56.63 | 57.18 | 690,644 | +0.54(+0.96%) |
Jun 10, 2021 | 56.97 | 56.97 | 56.25 | 56.63 | 525,579 | +0.04(+0.07%) |
Jun 09, 2021 | 56.89 | 57.13 | 56.51 | 56.59 | 516,442 | -0.39(-0.68%) |
Jun 08, 2021 | 57.45 | 57.56 | 56.93 | 56.98 | 710,685 | -0.29(-0.50%) |
Jun 07, 2021 | 57.11 | 57.42 | 56.83 | 57.26 | 559,532 | +0.17(+0.29%) |
Jun 04, 2021 | 56.27 | 57.14 | 56.18 | 57.10 | 667,944 | +1.16(+2.07%) |
Jun 03, 2021 | 55.45 | 56.14 | 55.12 | 55.94 | 511,817 | +0.01(+0.02%) |
Jun 02, 2021 | 55.75 | 56.24 | 55.33 | 55.93 | 683,359 | +0.18(+0.32%) |
Jun 01, 2021 | 56.13 | 56.30 | 55.47 | 55.75 | 738,880 | +0.00(+0.00%) |
May 28, 2021 | 55.81 | 56.10 | 55.23 | 55.75 | 630,585 | +0.17(+0.30%) |
May 27, 2021 | 55.31 | 56.31 | 55.19 | 55.59 | 853,188 | +0.47(+0.86%) |
May 26, 2021 | 54.92 | 55.46 | 54.47 | 55.11 | 616,069 | +0.30(+0.54%) |
May 25, 2021 | 54.96 | 55.74 | 54.68 | 54.81 | 1,170,750 | +0.15(+0.27%) |
May 24, 2021 | 54.04 | 55.30 | 53.89 | 54.67 | 1,198,254 | +1.00(+1.86%) |
May 21, 2021 | 53.82 | 54.53 | 53.49 | 53.67 | 578,563 | +0.07(+0.13%) |
May 20, 2021 | 53.83 | 53.99 | 53.09 | 53.60 | 796,760 | +0.09(+0.17%) |
May 19, 2021 | 51.82 | 53.62 | 51.68 | 53.51 | 610,162 | +0.68(+1.29%) |
May 18, 2021 | 53.42 | 53.82 | 52.79 | 52.83 | 580,682 | -0.50(-0.94%) |
May 17, 2021 | 52.92 | 53.43 | 52.38 | 53.33 | 470,681 | +0.06(+0.11%) |
May 14, 2021 | 52.61 | 53.39 | 51.90 | 53.27 | 545,219 | +1.26(+2.43%) |
May 13, 2021 | 50.50 | 52.39 | 50.50 | 52.01 | 757,549 | +1.82(+3.62%) |
May 12, 2021 | 51.95 | 52.31 | 50.14 | 50.19 | 1,133,461 | -2.62(-4.97%) |
May 11, 2021 | 51.09 | 52.97 | 50.91 | 52.82 | 1,001,085 | +0.47(+0.90%) |
May 10, 2021 | 53.97 | 54.04 | 52.34 | 52.34 | 745,927 | -1.73(-3.19%) |
May 07, 2021 | 52.34 | 54.09 | 52.06 | 54.07 | 1,062,081 | +1.98(+3.81%) |
May 06, 2021 | 51.60 | 52.10 | 50.99 | 52.09 | 1,081,994 | +0.44(+0.86%) |
May 05, 2021 | 51.81 | 51.96 | 51.23 | 51.64 | 763,517 | +0.43(+0.85%) |
May 04, 2021 | 51.11 | 51.49 | 50.66 | 51.21 | 932,895 | -0.66(-1.27%) |
May 03, 2021 | 52.20 | 52.59 | 51.71 | 51.87 | 1,365,975 | +0.18(+0.34%) |
Apr 30, 2021 | 52.67 | 52.97 | 51.56 | 51.69 | 1,018,455 | -1.59(-2.98%) |
Apr 29, 2021 | 54.23 | 54.48 | 53.11 | 53.28 | 743,901 | -0.28(-0.52%) |
Apr 28, 2021 | 53.51 | 53.74 | 53.09 | 53.56 | 422,929 | +0.02(+0.04%) |
Apr 27, 2021 | 53.85 | 53.85 | 53.28 | 53.54 | 437,025 | -0.18(-0.33%) |
Apr 26, 2021 | 53.65 | 54.13 | 53.65 | 53.71 | 508,947 | +0.24(+0.44%) |
Apr 23, 2021 | 53.05 | 53.87 | 52.78 | 53.48 | 550,450 | +0.70(+1.33%) |
Apr 22, 2021 | 53.50 | 53.70 | 52.77 | 52.78 | 488,996 | -0.52(-0.98%) |
Apr 21, 2021 | 52.67 | 53.52 | 52.49 | 53.30 | 747,099 | +0.53(+1.01%) |
Apr 20, 2021 | 53.59 | 53.66 | 52.55 | 52.77 | 667,212 | -0.82(-1.53%) |
Apr 19, 2021 | 53.25 | 53.68 | 52.96 | 53.58 | 787,171 | -0.10(-0.18%) |
Apr 16, 2021 | 53.30 | 53.92 | 52.97 | 53.68 | 783,997 | +0.75(+1.42%) |
Apr 15, 2021 | 53.85 | 53.99 | 52.84 | 52.93 | 910,697 | -0.36(-0.68%) |
Apr 14, 2021 | 52.73 | 53.91 | 52.73 | 53.30 | 934,508 | +0.60(+1.14%) |
Apr 13, 2021 | 53.17 | 53.95 | 52.38 | 52.70 | 1,156,599 | -0.24(-0.45%) |
Apr 12, 2021 | 52.45 | 53.03 | 52.43 | 52.93 | 870,316 | +0.24(+0.45%) |
Apr 09, 2021 | 52.96 | 53.01 | 52.41 | 52.70 | 880,437 | -0.36(-0.69%) |
Apr 08, 2021 | 52.67 | 53.10 | 52.36 | 53.06 | 832,445 | +0.62(+1.18%) |
Apr 07, 2021 | 52.46 | 52.89 | 52.17 | 52.44 | 908,163 | -0.22(-0.41%) |
Apr 06, 2021 | 52.84 | 53.04 | 52.12 | 52.66 | 1,075,501 | -0.30(-0.56%) |
Apr 05, 2021 | 52.59 | 53.50 | 52.28 | 52.95 | 770,617 | +0.72(+1.38%) |