Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.12 | 58.33 | 56.20 | 56.28 | 73,992 | -2.16(-3.70%) |
Apr 28, 2022 | 58.21 | 58.66 | 57.30 | 58.44 | 86,522 | +0.86(+1.50%) |
Apr 27, 2022 | 57.65 | 58.16 | 57.35 | 57.58 | 41,012 | -0.03(-0.05%) |
Apr 26, 2022 | 58.70 | 58.89 | 57.59 | 57.61 | 80,133 | -1.72(-2.90%) |
Apr 25, 2022 | 58.70 | 59.37 | 57.78 | 59.33 | 77,818 | +0.15(+0.25%) |
Apr 22, 2022 | 60.76 | 60.76 | 59.11 | 59.19 | 73,307 | -1.76(-2.89%) |
Apr 21, 2022 | 62.45 | 62.71 | 60.82 | 60.95 | 23,813 | -1.04(-1.67%) |
Apr 20, 2022 | 61.73 | 62.36 | 61.73 | 61.98 | 98,195 | +0.58(+0.94%) |
Apr 19, 2022 | 60.60 | 61.53 | 60.60 | 61.41 | 53,510 | +0.92(+1.52%) |
Apr 18, 2022 | 60.03 | 60.71 | 60.03 | 60.49 | 93,645 | +0.14(+0.23%) |
Apr 14, 2022 | 61.06 | 61.25 | 60.34 | 60.35 | 77,035 | -0.58(-0.95%) |
Apr 13, 2022 | 60.14 | 60.94 | 60.10 | 60.93 | 100,099 | +0.47(+0.78%) |
Apr 12, 2022 | 61.18 | 61.64 | 60.22 | 60.46 | 56,322 | -0.65(-1.06%) |
Apr 11, 2022 | 61.12 | 61.88 | 61.05 | 61.10 | 37,656 | -0.23(-0.38%) |
Apr 08, 2022 | 61.04 | 61.61 | 61.03 | 61.34 | 37,943 | +0.39(+0.64%) |
Apr 07, 2022 | 61.00 | 61.24 | 60.10 | 60.95 | 61,848 | -0.17(-0.27%) |
Apr 06, 2022 | 61.14 | 61.38 | 60.87 | 61.11 | 52,840 | -0.39(-0.64%) |
Apr 05, 2022 | 61.55 | 62.18 | 61.45 | 61.50 | 53,285 | -0.38(-0.62%) |
Apr 04, 2022 | 62.01 | 62.36 | 61.50 | 61.89 | 95,848 | -0.28(-0.46%) |
Apr 01, 2022 | 62.70 | 62.79 | 61.81 | 62.17 | 87,670 | -0.14(-0.22%) |
Mar 31, 2022 | 63.50 | 63.75 | 62.26 | 62.31 | 98,680 | -1.23(-1.94%) |
Mar 30, 2022 | 64.01 | 64.04 | 63.15 | 63.54 | 42,898 | -0.61(-0.95%) |
Mar 29, 2022 | 64.31 | 64.64 | 63.72 | 64.15 | 69,266 | +0.60(+0.94%) |
Mar 28, 2022 | 63.65 | 63.65 | 62.90 | 63.55 | 46,108 | -0.21(-0.32%) |
Mar 25, 2022 | 63.20 | 63.83 | 63.02 | 63.75 | 78,726 | +0.82(+1.31%) |
Mar 24, 2022 | 62.68 | 63.02 | 62.39 | 62.93 | 34,311 | +0.53(+0.85%) |
Mar 23, 2022 | 63.39 | 63.39 | 62.37 | 62.40 | 46,446 | -1.22(-1.92%) |
Mar 22, 2022 | 63.26 | 63.86 | 63.25 | 63.63 | 48,848 | +0.96(+1.53%) |
Mar 21, 2022 | 63.27 | 63.40 | 62.26 | 62.67 | 77,418 | -0.21(-0.33%) |
Mar 18, 2022 | 62.34 | 62.92 | 61.92 | 62.88 | 40,763 | +0.30(+0.48%) |
Mar 17, 2022 | 61.68 | 62.58 | 61.45 | 62.58 | 40,604 | +0.40(+0.64%) |
Mar 16, 2022 | 61.21 | 62.25 | 61.01 | 62.18 | 41,901 | +1.73(+2.87%) |
Mar 15, 2022 | 60.25 | 60.54 | 59.72 | 60.44 | 83,002 | +0.77(+1.29%) |
Mar 14, 2022 | 59.67 | 60.59 | 59.40 | 59.67 | 148,942 | +0.81(+1.37%) |
Mar 11, 2022 | 59.67 | 60.10 | 58.83 | 58.86 | 71,029 | -0.36(-0.61%) |
Mar 10, 2022 | 58.89 | 59.49 | 58.57 | 59.22 | 80,541 | -0.44(-0.73%) |
Mar 09, 2022 | 59.37 | 60.19 | 59.37 | 59.66 | 49,487 | +1.97(+3.41%) |
Mar 08, 2022 | 58.27 | 59.22 | 57.42 | 57.69 | 81,073 | -0.19(-0.34%) |
Mar 07, 2022 | 59.60 | 59.60 | 57.89 | 57.89 | 273,527 | -2.29(-3.80%) |
Mar 04, 2022 | 60.39 | 60.39 | 59.52 | 60.18 | 42,229 | -1.29(-2.09%) |
Mar 03, 2022 | 61.84 | 62.07 | 60.89 | 61.47 | 26,339 | -0.19(-0.32%) |
Mar 02, 2022 | 60.44 | 61.92 | 60.44 | 61.66 | 42,537 | +1.84(+3.08%) |
Mar 01, 2022 | 61.98 | 62.02 | 59.53 | 59.82 | 107,541 | -2.72(-4.35%) |
Feb 28, 2022 | 61.85 | 62.92 | 61.83 | 62.54 | 71,738 | -0.83(-1.31%) |
Feb 25, 2022 | 61.55 | 63.37 | 62.16 | 63.37 | 70,000 | +2.30(+3.77%) |
Feb 24, 2022 | 60.08 | 61.23 | 59.40 | 61.07 | 181,170 | -0.69(-1.12%) |
Feb 23, 2022 | 63.38 | 63.65 | 61.68 | 61.76 | 68,741 | -1.22(-1.93%) |
Feb 22, 2022 | 63.26 | 63.62 | 62.44 | 62.98 | 90,402 | -0.30(-0.48%) |
Feb 18, 2022 | 63.28 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.54 | 64.54 | 63.17 | 63.37 | 75,735 | -1.66(-2.55%) |
Feb 16, 2022 | 64.54 | 65.24 | 64.54 | 65.02 | 50,353 | +0.21(+0.33%) |
Feb 15, 2022 | 64.58 | 64.97 | 64.51 | 64.81 | 443,650 | +1.12(+1.76%) |
Feb 14, 2022 | 64.38 | 64.54 | 63.19 | 63.69 | 48,523 | -0.67(-1.04%) |
Feb 11, 2022 | 65.18 | 65.85 | 64.04 | 64.36 | 88,972 | -0.94(-1.43%) |
Feb 10, 2022 | 65.39 | 66.46 | 65.03 | 65.29 | 109,643 | -0.43(-0.65%) |
Feb 09, 2022 | 65.84 | 66.12 | 65.60 | 65.72 | 92,248 | +0.36(+0.55%) |
Feb 08, 2022 | 64.58 | 65.43 | 64.58 | 65.36 | 78,329 | +0.98(+1.53%) |
Feb 07, 2022 | 64.34 | 64.83 | 64.14 | 64.38 | 50,911 | +0.18(+0.27%) |
Feb 04, 2022 | 63.29 | 64.73 | 63.01 | 64.20 | 79,357 | +1.09(+1.73%) |
Feb 03, 2022 | 63.80 | 63.01 | 63.11 | 33,977 | -0.64(-1.01%) | |
Feb 02, 2022 | 63.32 | 63.84 | 62.98 | 63.75 | 70,534 | +0.47(+0.74%) |
Feb 01, 2022 | 62.51 | 63.35 | 62.11 | 63.29 | 52,737 | +0.94(+1.50%) |
Jan 31, 2022 | 61.33 | 62.43 | 62.35 | 50,896 | +0.64(+1.04%) | |
Jan 28, 2022 | 60.74 | 61.66 | 60.11 | 61.71 | 74,589 | +0.72(+1.18%) |
Jan 27, 2022 | 62.23 | 62.92 | 60.62 | 60.99 | 36,962 | -0.57(-0.93%) |
Jan 26, 2022 | 62.36 | 62.79 | 60.78 | 61.56 | 76,306 | -0.07(-0.11%) |
Jan 25, 2022 | 61.05 | 62.08 | 59.92 | 61.63 | 63,379 | +0.04(+0.06%) |
Jan 24, 2022 | 60.40 | 61.79 | 59.10 | 61.59 | 245,491 | +0.46(+0.75%) |
Jan 21, 2022 | 62.35 | 62.37 | 60.90 | 61.13 | 182,573 | -1.49(-2.38%) |
Jan 20, 2022 | 63.33 | 64.29 | 62.47 | 62.62 | 155,048 | -0.64(-1.02%) |
Jan 19, 2022 | 65.13 | 65.13 | 63.23 | 63.27 | 63,256 | -1.38(-2.14%) |
Jan 18, 2022 | 65.65 | 65.65 | 64.24 | 64.65 | 458,399 | -1.16(-1.76%) |
Jan 14, 2022 | 65.81 | 0 | -0.21(-0.32%) | |||
Jan 13, 2022 | 66.44 | 66.73 | 65.82 | 66.02 | 110,508 | -0.13(-0.19%) |
Jan 12, 2022 | 66.46 | 66.69 | 65.91 | 66.15 | 254,071 | +0.01(+0.01%) |
Jan 11, 2022 | 65.81 | 66.14 | 65.07 | 66.14 | 77,229 | +0.66(+1.01%) |
Jan 10, 2022 | 66.17 | 66.17 | 64.79 | 65.48 | 131,469 | -0.27(-0.41%) |
Jan 07, 2022 | 65.08 | 65.88 | 64.98 | 65.75 | 111,896 | +0.74(+1.14%) |
Jan 06, 2022 | 64.35 | 65.07 | 64.04 | 65.01 | 93,757 | +1.18(+1.85%) |
Jan 05, 2022 | 64.86 | 65.03 | 63.79 | 63.83 | 94,097 | -0.75(-1.16%) |
Jan 04, 2022 | 63.72 | 64.79 | 63.72 | 64.58 | 275,001 | +1.48(+2.35%) |
Jan 03, 2022 | 63.19 | 63.53 | 62.94 | 63.10 | 107,739 | +0.39(+0.62%) |
Dec 31, 2021 | 62.70 | 62.97 | 62.61 | 62.71 | 33,913 | -0.04(-0.06%) |
Dec 30, 2021 | 63.22 | 63.36 | 62.69 | 62.75 | 57,522 | -0.20(-0.32%) |
Dec 29, 2021 | 62.98 | 63.26 | 62.85 | 62.96 | 48,558 | +0.03(+0.05%) |
Dec 28, 2021 | 62.79 | 63.33 | 62.79 | 62.93 | 26,813 | +0.06(+0.09%) |
Dec 27, 2021 | 62.34 | 62.89 | 62.20 | 62.87 | 23,346 | +0.75(+1.21%) |
Dec 23, 2021 | 61.96 | 62.54 | 61.96 | 62.12 | 35,617 | +0.49(+0.79%) |
Dec 22, 2021 | 61.37 | 61.71 | 61.23 | 61.63 | 31,267 | +0.30(+0.49%) |
Dec 21, 2021 | 60.72 | 61.58 | 60.72 | 61.33 | 84,770 | +1.39(+2.32%) |
Dec 20, 2021 | 60.52 | 60.52 | 59.18 | 59.94 | 124,008 | -1.31(-2.14%) |
Dec 17, 2021 | 62.50 | 62.50 | 61.03 | 61.25 | 42,670 | -1.35(-2.15%) |
Dec 16, 2021 | 62.85 | 63.27 | 62.39 | 62.60 | 41,880 | +0.44(+0.70%) |
Dec 15, 2021 | 62.07 | 62.28 | 61.17 | 62.16 | 245,752 | +0.46(+0.74%) |
Dec 14, 2021 | 61.40 | 62.21 | 61.35 | 61.70 | 33,782 | +0.30(+0.49%) |
Dec 13, 2021 | 62.26 | 62.26 | 61.34 | 61.40 | 32,298 | -0.85(-1.37%) |
Dec 10, 2021 | 62.66 | 62.66 | 61.82 | 62.26 | 13,907 | +0.09(+0.14%) |
Dec 09, 2021 | 62.20 | 62.56 | 61.92 | 62.17 | 20,123 | -0.26(-0.42%) |
Dec 08, 2021 | 62.68 | 62.88 | 62.26 | 62.43 | 14,828 | -0.09(-0.14%) |
Dec 07, 2021 | 62.14 | 62.82 | 62.08 | 62.52 | 35,436 | +1.08(+1.75%) |
Dec 06, 2021 | 61.20 | 62.10 | 61.14 | 61.44 | 47,766 | +1.05(+1.73%) |
Dec 03, 2021 | 61.72 | 61.72 | 59.89 | 60.39 | 73,583 | -0.95(-1.55%) |
Dec 02, 2021 | 59.98 | 61.67 | 59.98 | 61.34 | 61,068 | +1.86(+3.13%) |
Dec 01, 2021 | 61.35 | 61.77 | 59.44 | 59.48 | 50,487 | -0.78(-1.29%) |
Nov 30, 2021 | 61.14 | 61.24 | 60.19 | 60.26 | 31,255 | -1.76(-2.83%) |
Nov 29, 2021 | 62.61 | 62.61 | 61.65 | 62.01 | 40,125 | +0.23(+0.37%) |
Nov 26, 2021 | 62.01 | 62.17 | 61.03 | 61.79 | 50,304 | -2.21(-3.46%) |
Nov 24, 2021 | 63.98 | 64.17 | 63.81 | 64.00 | 23,789 | -0.07(-0.11%) |
Nov 23, 2021 | 63.63 | 64.14 | 63.48 | 64.07 | 88,933 | +0.81(+1.27%) |
Nov 22, 2021 | 63.06 | 63.85 | 62.75 | 63.27 | 32,115 | +0.80(+1.27%) |
Nov 19, 2021 | 62.74 | 62.88 | 62.04 | 62.47 | 72,461 | -0.67(-1.06%) |
Nov 18, 2021 | 63.57 | 63.32 | 63.14 | 63.14 | 66,288 | -0.40(-0.63%) |
Nov 17, 2021 | 64.25 | 64.25 | 63.40 | 63.54 | 33,615 | -0.71(-1.10%) |
Nov 16, 2021 | 64.39 | 64.67 | 64.04 | 64.25 | 44,995 | +0.07(+0.11%) |
Nov 15, 2021 | 64.43 | 64.46 | 64.10 | 64.18 | 34,472 | +0.08(+0.12%) |
Nov 12, 2021 | 64.08 | 64.11 | 63.55 | 64.10 | 24,327 | +0.18(+0.29%) |
Nov 11, 2021 | 63.68 | 64.00 | 63.48 | 63.92 | 19,274 | +0.37(+0.58%) |
Nov 10, 2021 | 63.80 | 63.55 | 42,438 | -0.11(-0.17%) | ||
Nov 09, 2021 | 63.70 | 63.83 | 63.35 | 63.65 | 46,583 | -0.34(-0.53%) |
Nov 08, 2021 | 63.93 | 64.28 | 63.78 | 63.99 | 73,474 | +0.30(+0.47%) |
Nov 05, 2021 | 64.16 | 64.39 | 63.48 | 63.69 | 47,738 | +0.10(+0.15%) |
Nov 04, 2021 | 64.44 | 64.44 | 63.14 | 63.60 | 73,670 | -0.92(-1.43%) |
Nov 03, 2021 | 63.94 | 64.74 | 63.88 | 64.52 | 21,573 | +0.48(+0.74%) |
Nov 02, 2021 | 63.97 | 64.11 | 63.78 | 64.04 | 18,546 | +0.20(+0.32%) |
Nov 01, 2021 | 63.87 | 63.40 | 63.52 | 63.84 | 22,826 | +0.44(+0.69%) |
Oct 29, 2021 | 63.89 | 63.89 | 63.25 | 63.40 | 26,054 | -0.33(-0.52%) |
Oct 28, 2021 | 63.27 | 63.74 | 63.27 | 63.73 | 20,028 | +0.72(+1.14%) |
Oct 27, 2021 | 64.28 | 64.39 | 63.01 | 63.01 | 28,007 | -1.32(-2.05%) |
Oct 26, 2021 | 64.81 | 64.33 | 43,347 | -0.14(-0.21%) | ||
Oct 25, 2021 | 64.79 | 64.84 | 64.36 | 64.47 | 50,914 | -0.13(-0.20%) |
Oct 22, 2021 | 64.08 | 64.62 | 64.03 | 64.59 | 52,047 | +0.81(+1.26%) |
Oct 21, 2021 | 63.96 | 64.16 | 63.47 | 63.79 | 48,686 | -0.30(-0.47%) |
Oct 20, 2021 | 63.30 | 64.09 | 63.22 | 64.09 | 129,121 | +0.77(+1.21%) |
Oct 19, 2021 | 62.97 | 63.32 | 62.76 | 63.32 | 74,070 | +0.64(+1.02%) |
Oct 18, 2021 | 62.55 | 62.99 | 62.55 | 62.68 | 104,579 | -0.04(-0.06%) |
Oct 15, 2021 | 62.75 | 63.08 | 62.56 | 62.72 | 41,665 | +0.53(+0.86%) |
Oct 14, 2021 | 61.81 | 62.19 | 61.35 | 62.19 | 361,265 | +1.10(+1.79%) |
Oct 13, 2021 | 61.44 | 61.44 | 60.14 | 61.09 | 57,502 | -0.33(-0.54%) |
Oct 12, 2021 | 61.52 | 61.78 | 61.27 | 61.42 | 50,645 | -0.11(-0.17%) |
Oct 11, 2021 | 62.19 | 62.69 | 61.52 | 61.53 | 58,482 | -0.41(-0.66%) |
Oct 08, 2021 | 61.69 | 62.15 | 61.62 | 61.94 | 88,963 | +0.30(+0.49%) |
Oct 07, 2021 | 61.81 | 62.21 | 61.59 | 61.64 | 36,450 | +0.46(+0.75%) |
Oct 06, 2021 | 60.60 | 61.18 | 60.08 | 61.18 | 60,774 | +0.01(+0.02%) |
Oct 05, 2021 | 60.54 | 61.40 | 60.23 | 61.17 | 96,441 | +1.07(+1.78%) |
Oct 04, 2021 | 60.49 | 61.03 | 59.98 | 60.10 | 39,109 | -0.47(-0.77%) |
Oct 01, 2021 | 59.81 | 60.96 | 59.51 | 60.57 | 117,595 | +1.04(+1.74%) |
Sep 30, 2021 | 60.86 | 60.92 | 59.53 | 59.53 | 35,986 | -1.02(-1.68%) |
Sep 29, 2021 | 60.45 | 60.74 | 60.31 | 60.55 | 52,997 | +0.20(+0.34%) |
Sep 28, 2021 | 61.40 | 61.54 | 60.27 | 60.35 | 56,312 | -0.95(-1.55%) |
Sep 27, 2021 | 60.85 | 61.49 | 60.85 | 61.30 | 73,728 | +0.94(+1.56%) |
Sep 24, 2021 | 59.78 | 60.49 | 59.78 | 60.36 | 54,875 | +0.40(+0.66%) |
Sep 23, 2021 | 59.10 | 60.25 | 59.09 | 59.96 | 34,686 | +1.44(+2.45%) |
Sep 22, 2021 | 58.25 | 58.85 | 58.16 | 58.52 | 48,657 | +0.87(+1.51%) |
Sep 21, 2021 | 58.22 | 58.24 | 57.46 | 57.65 | 17,688 | -0.16(-0.27%) |
Sep 20, 2021 | 57.98 | 57.98 | 56.96 | 57.80 | 46,163 | -1.38(-2.34%) |
Sep 17, 2021 | 59.80 | 59.95 | 59.13 | 59.19 | 19,649 | -0.41(-0.68%) |
Sep 16, 2021 | 59.89 | 60.05 | 59.43 | 59.59 | 27,538 | -0.14(-0.24%) |
Sep 15, 2021 | 59.20 | 59.95 | 59.18 | 59.74 | 21,333 | +0.66(+1.11%) |
Sep 14, 2021 | 60.13 | 60.13 | 58.95 | 59.08 | 16,395 | -0.80(-1.34%) |
Sep 13, 2021 | 59.77 | 60.03 | 59.51 | 59.88 | 16,675 | +0.61(+1.03%) |
Sep 10, 2021 | 60.08 | 60.08 | 59.28 | 59.28 | 15,125 | -0.39(-0.65%) |
Sep 09, 2021 | 59.46 | 60.20 | 59.46 | 59.66 | 24,693 | +0.14(+0.23%) |
Sep 08, 2021 | 59.59 | 59.64 | 59.17 | 59.53 | 22,185 | -0.06(-0.10%) |
Sep 07, 2021 | 60.20 | 60.20 | 59.58 | 59.58 | 22,214 | -0.52(-0.87%) |
Sep 03, 2021 | 60.37 | 60.44 | 59.99 | 60.11 | 15,252 | -0.30(-0.50%) |
Sep 02, 2021 | 60.34 | 60.54 | 60.24 | 60.41 | 21,333 | +0.19(+0.32%) |
Sep 01, 2021 | 60.71 | 60.71 | 59.96 | 60.21 | 36,212 | -0.38(-0.62%) |
Aug 31, 2021 | 60.41 | 60.87 | 60.32 | 60.59 | 35,004 | +0.18(+0.30%) |
Aug 30, 2021 | 61.43 | 61.43 | 60.40 | 60.41 | 50,829 | -1.00(-1.64%) |
Aug 27, 2021 | 60.53 | 61.41 | 60.53 | 61.41 | 34,290 | +1.01(+1.68%) |
Aug 26, 2021 | 61.04 | 61.04 | 60.38 | 60.40 | 26,322 | -0.52(-0.86%) |
Aug 25, 2021 | 60.37 | 61.20 | 60.32 | 60.92 | 23,516 | +0.71(+1.19%) |
Aug 24, 2021 | 59.88 | 60.33 | 59.88 | 60.20 | 17,472 | +0.43(+0.73%) |
Aug 23, 2021 | 59.67 | 60.10 | 59.67 | 59.77 | 36,299 | +0.51(+0.86%) |
Aug 20, 2021 | 58.71 | 59.37 | 58.71 | 59.26 | 22,174 | +0.48(+0.82%) |
Aug 19, 2021 | 58.42 | 59.20 | 58.30 | 58.77 | 115,915 | -0.40(-0.67%) |
Aug 18, 2021 | 59.66 | 60.18 | 59.17 | 59.17 | 48,327 | -0.74(-1.24%) |
Aug 17, 2021 | 60.13 | 60.36 | 59.39 | 59.91 | 39,146 | -0.53(-0.88%) |
Aug 16, 2021 | 60.26 | 60.46 | 59.75 | 60.44 | 38,581 | -0.10(-0.16%) |
Aug 13, 2021 | 60.97 | 60.97 | 60.41 | 60.54 | 29,311 | -0.26(-0.43%) |
Aug 12, 2021 | 60.81 | 60.86 | 60.42 | 60.80 | 44,273 | +0.03(+0.05%) |
Aug 11, 2021 | 60.14 | 60.77 | 60.14 | 60.77 | 33,911 | +0.80(+1.34%) |
Aug 10, 2021 | 59.51 | 60.15 | 59.40 | 59.97 | 33,370 | +0.53(+0.89%) |
Aug 09, 2021 | 59.29 | 59.78 | 59.03 | 59.44 | 30,861 | +0.02(+0.03%) |
Aug 06, 2021 | 58.78 | 59.55 | 58.78 | 59.42 | 43,560 | +1.10(+1.89%) |
Aug 05, 2021 | 57.90 | 58.32 | 57.90 | 58.32 | 23,406 | +0.74(+1.29%) |
Aug 04, 2021 | 57.58 | 58.17 | 57.45 | 57.58 | 23,996 | -0.52(-0.90%) |
Aug 03, 2021 | 57.79 | 58.11 | 56.75 | 58.10 | 18,455 | +0.67(+1.16%) |
Aug 02, 2021 | 57.81 | 58.57 | 57.40 | 57.43 | 33,436 | +0.01(+0.02%) |
Jul 30, 2021 | 57.59 | 58.13 | 57.30 | 57.42 | 49,287 | -0.41(-0.70%) |
Jul 29, 2021 | 57.50 | 58.04 | 57.29 | 57.83 | 36,512 | +0.71(+1.25%) |
Jul 28, 2021 | 57.39 | 57.52 | 56.65 | 57.11 | 10,920 | -0.11(-0.19%) |
Jul 27, 2021 | 56.88 | 57.50 | 56.58 | 57.22 | 13,637 | -0.05(-0.09%) |
Jul 26, 2021 | 56.86 | 57.40 | 56.86 | 57.27 | 21,546 | +0.29(+0.52%) |
Jul 23, 2021 | 57.31 | 57.31 | 56.85 | 56.98 | 27,742 | +0.18(+0.32%) |
Jul 22, 2021 | 57.50 | 57.50 | 56.57 | 56.79 | 37,168 | -0.64(-1.11%) |
Jul 21, 2021 | 57.00 | 57.76 | 57.00 | 57.43 | 1,127,229 | +0.92(+1.62%) |
Jul 20, 2021 | 55.07 | 56.86 | 55.07 | 56.51 | 36,126 | +1.50(+2.72%) |
Jul 19, 2021 | 55.76 | 55.83 | 54.77 | 55.02 | 46,014 | -1.78(-3.13%) |
Jul 16, 2021 | 57.81 | 57.81 | 56.70 | 56.79 | 46,528 | -0.75(-1.31%) |
Jul 15, 2021 | 56.81 | 57.86 | 56.81 | 57.55 | 59,732 | +0.26(+0.46%) |
Jul 14, 2021 | 57.55 | 58.07 | 56.82 | 57.29 | 44,728 | -0.30(-0.52%) |
Jul 13, 2021 | 57.95 | 58.18 | 57.49 | 57.59 | 68,634 | -0.71(-1.23%) |
Jul 12, 2021 | 57.44 | 58.41 | 57.37 | 58.30 | 67,396 | +0.54(+0.94%) |
Jul 09, 2021 | 56.83 | 57.76 | 56.83 | 57.76 | 54,567 | +1.76(+3.14%) |
Jul 08, 2021 | 56.20 | 56.62 | 55.77 | 56.00 | 34,320 | -1.18(-2.06%) |
Jul 07, 2021 | 56.86 | 57.32 | 56.70 | 57.18 | 93,107 | +0.00(+0.00%) |
Jul 06, 2021 | 57.99 | 57.99 | 56.84 | 57.18 | 89,766 | -0.94(-1.61%) |
Jul 02, 2021 | 58.29 | 58.29 | 57.95 | 58.12 | 75,462 | -0.10(-0.17%) |
Jul 01, 2021 | 58.00 | 58.28 | 57.85 | 58.21 | 29,139 | +0.48(+0.84%) |
Jun 30, 2021 | 57.42 | 57.81 | 57.42 | 57.73 | 136,948 | +0.13(+0.22%) |
Jun 29, 2021 | 58.11 | 58.34 | 57.47 | 57.60 | 48,341 | -0.14(-0.25%) |
Jun 28, 2021 | 58.49 | 58.49 | 57.53 | 57.75 | 97,991 | -0.77(-1.32%) |
Jun 25, 2021 | 57.99 | 58.64 | 57.83 | 58.52 | 30,282 | +0.81(+1.41%) |
Jun 24, 2021 | 57.22 | 57.84 | 57.05 | 57.71 | 28,613 | +0.67(+1.17%) |
Jun 23, 2021 | 56.93 | 57.28 | 56.91 | 57.04 | 28,701 | +0.19(+0.34%) |
Jun 22, 2021 | 56.92 | 57.07 | 56.42 | 56.85 | 19,151 | +0.05(+0.09%) |
Jun 21, 2021 | 55.90 | 56.84 | 55.84 | 56.80 | 75,809 | +1.49(+2.68%) |
Jun 18, 2021 | 56.26 | 56.26 | 55.30 | 55.32 | 155,356 | -1.50(-2.64%) |
Jun 17, 2021 | 59.08 | 59.08 | 56.68 | 56.82 | 73,152 | -1.97(-3.35%) |
Jun 16, 2021 | 58.69 | 59.21 | 58.22 | 58.79 | 34,731 | -0.03(-0.06%) |
Jun 15, 2021 | 58.51 | 59.18 | 58.40 | 58.82 | 32,582 | +0.38(+0.64%) |
Jun 14, 2021 | 58.95 | 58.95 | 58.18 | 58.45 | 27,191 | -0.55(-0.93%) |
Jun 11, 2021 | 58.78 | 59.07 | 58.78 | 58.99 | 36,115 | +0.38(+0.66%) |
Jun 10, 2021 | 59.77 | 59.77 | 58.58 | 58.61 | 52,789 | -0.63(-1.06%) |
Jun 09, 2021 | 59.69 | 59.69 | 59.23 | 59.23 | 78,128 | -0.68(-1.14%) |
Jun 08, 2021 | 59.58 | 60.05 | 59.23 | 59.92 | 62,999 | -0.03(-0.05%) |
Jun 07, 2021 | 60.36 | 60.36 | 59.87 | 59.95 | 44,267 | -0.39(-0.65%) |
Jun 04, 2021 | 60.42 | 60.42 | 59.73 | 60.34 | 56,524 | +0.06(+0.11%) |
Jun 03, 2021 | 59.92 | 60.59 | 59.78 | 60.27 | 36,757 | +0.14(+0.24%) |
Jun 02, 2021 | 60.21 | 60.26 | 59.83 | 60.13 | 47,314 | +0.10(+0.17%) |
Jun 01, 2021 | 60.37 | 60.48 | 59.89 | 60.03 | 77,859 | +0.27(+0.45%) |
May 28, 2021 | 59.84 | 59.87 | 59.29 | 59.75 | 38,280 | -0.01(-0.02%) |
May 27, 2021 | 59.39 | 59.77 | 59.22 | 59.76 | 61,761 | +0.88(+1.50%) |
May 26, 2021 | 58.76 | 59.09 | 58.50 | 58.88 | 76,432 | +0.30(+0.51%) |
May 25, 2021 | 59.41 | 59.74 | 58.51 | 58.58 | 32,635 | -0.68(-1.15%) |
May 24, 2021 | 59.41 | 59.41 | 59.11 | 59.26 | 458,102 | +0.15(+0.25%) |
May 21, 2021 | 58.95 | 59.51 | 58.95 | 59.11 | 29,921 | +0.43(+0.74%) |
May 20, 2021 | 58.58 | 59.01 | 58.29 | 58.68 | 37,059 | +0.06(+0.10%) |
May 19, 2021 | 58.20 | 58.66 | 57.66 | 58.62 | 67,582 | -0.38(-0.65%) |
May 18, 2021 | 59.83 | 59.87 | 59.00 | 59.00 | 30,383 | -0.89(-1.48%) |
May 17, 2021 | 59.79 | 59.94 | 59.37 | 59.89 | 40,202 | +0.01(+0.02%) |
May 14, 2021 | 59.23 | 60.01 | 59.18 | 59.87 | 39,576 | +0.92(+1.56%) |
May 13, 2021 | 57.60 | 59.23 | 57.56 | 58.96 | 58,550 | +1.21(+2.10%) |
May 12, 2021 | 59.05 | 59.05 | 57.59 | 57.74 | 125,848 | -0.91(-1.56%) |
May 11, 2021 | 59.12 | 59.57 | 58.42 | 58.66 | 46,728 | -1.00(-1.68%) |
May 10, 2021 | 60.04 | 60.50 | 59.66 | 59.66 | 102,323 | -0.03(-0.05%) |
May 07, 2021 | 58.91 | 59.71 | 58.71 | 59.69 | 53,890 | +0.32(+0.53%) |
May 06, 2021 | 58.89 | 59.37 | 58.46 | 59.37 | 193,377 | +0.64(+1.08%) |
May 05, 2021 | 58.56 | 58.95 | 57.96 | 58.73 | 132,143 | +0.49(+0.84%) |
May 04, 2021 | 57.69 | 58.24 | 57.26 | 58.24 | 74,881 | +0.46(+0.80%) |