Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.86 | 48.95 | 46.93 | 47.05 | 600,240 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.15 | 45.91 | 48.05 | 586,895 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.54 | 44.64 | 45.70 | 773,134 | +0.14(+0.30%) |
Apr 26, 2022 | 47.79 | 48.21 | 45.45 | 45.56 | 816,309 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.38 | 45.87 | 48.35 | 566,186 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.44 | 46.55 | 46.89 | 515,030 | -1.69(-3.47%) |
Apr 21, 2022 | 48.96 | 49.37 | 48.16 | 48.58 | 480,236 | +0.18(+0.38%) |
Apr 20, 2022 | 47.12 | 48.90 | 47.12 | 48.39 | 570,432 | +1.53(+3.27%) |
Apr 19, 2022 | 45.99 | 47.10 | 45.81 | 46.86 | 487,691 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.67 | 45.92 | 369,709 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.76 | 46.15 | 46.22 | 589,506 | -0.91(-1.93%) |
Apr 13, 2022 | 45.00 | 47.24 | 44.96 | 47.13 | 748,768 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.30 | 44.94 | 44.96 | 877,769 | -0.86(-1.88%) |
Apr 11, 2022 | 45.63 | 47.37 | 45.56 | 45.83 | 1,273,344 | +0.10(+0.21%) |
Apr 08, 2022 | 45.32 | 46.60 | 44.47 | 45.73 | 1,081,782 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.53 | 45.50 | 45.71 | 1,144,034 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.08 | 46.72 | 46.75 | 1,272,311 | -2.35(-4.79%) |
Apr 05, 2022 | 50.60 | 51.01 | 48.95 | 49.10 | 996,526 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.26 | 50.04 | 50.81 | 460,294 | -0.60(-1.17%) |
Apr 01, 2022 | 51.74 | 51.98 | 50.71 | 51.42 | 384,513 | -0.13(-0.24%) |
Mar 31, 2022 | 52.73 | 52.91 | 51.53 | 51.54 | 373,479 | -1.07(-2.03%) |
Mar 30, 2022 | 53.67 | 54.45 | 52.34 | 52.61 | 429,092 | -0.92(-1.72%) |
Mar 29, 2022 | 53.14 | 53.57 | 52.51 | 53.53 | 660,553 | +0.80(+1.53%) |
Mar 28, 2022 | 51.75 | 52.73 | 51.17 | 52.72 | 476,140 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.88 | 52.05 | 332,338 | -1.34(-2.50%) |
Mar 24, 2022 | 53.70 | 54.07 | 53.18 | 53.39 | 423,955 | -0.35(-0.65%) |
Mar 23, 2022 | 53.67 | 53.76 | 53.15 | 53.74 | 421,108 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.30 | 53.13 | 53.75 | 394,659 | +0.88(+1.67%) |
Mar 21, 2022 | 53.63 | 53.96 | 52.66 | 52.87 | 658,588 | -0.77(-1.43%) |
Mar 18, 2022 | 53.37 | 53.70 | 52.43 | 53.63 | 874,581 | +0.17(+0.33%) |
Mar 17, 2022 | 53.64 | 53.64 | 53.08 | 53.46 | 644,327 | -0.59(-1.09%) |
Mar 16, 2022 | 53.11 | 54.83 | 53.11 | 54.05 | 765,412 | +1.40(+2.67%) |
Mar 15, 2022 | 52.45 | 53.04 | 52.19 | 52.65 | 557,185 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.23 | 52.45 | 542,213 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.48 | 53.66 | 499,044 | -0.07(-0.13%) |
Mar 10, 2022 | 53.94 | 54.10 | 53.11 | 53.73 | 1,097,157 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.33 | 54.54 | 568,113 | +0.28(+0.52%) |
Mar 08, 2022 | 56.12 | 56.24 | 54.07 | 54.25 | 1,375,039 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.34 | 55.85 | 55.92 | 747,776 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.24 | 57.27 | 508,148 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.67 | 56.48 | 57.08 | 362,972 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.97 | 55.90 | 57.34 | 678,694 | +1.19(+2.12%) |
Mar 01, 2022 | 55.61 | 56.19 | 54.71 | 56.14 | 643,630 | +0.19(+0.35%) |
Feb 28, 2022 | 56.14 | 56.19 | 55.18 | 55.95 | 545,195 | -0.87(-1.53%) |
Feb 25, 2022 | 55.27 | 57.35 | 56.54 | 56.82 | 676,056 | +1.54(+2.79%) |
Feb 24, 2022 | 54.34 | 55.45 | 54.05 | 55.28 | 1,001,400 | -0.04(-0.07%) |
Feb 23, 2022 | 56.14 | 56.72 | 54.96 | 55.32 | 739,916 | -0.92(-1.64%) |
Feb 22, 2022 | 56.81 | 57.22 | 55.77 | 56.24 | 887,429 | -1.27(-2.21%) |
Feb 18, 2022 | 57.51 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.51 | 58.66 | 57.93 | 58.35 | 384,278 | -0.98(-1.65%) |
Feb 16, 2022 | 59.26 | 59.88 | 58.86 | 59.33 | 375,773 | -0.08(-0.13%) |
Feb 15, 2022 | 58.81 | 59.61 | 58.65 | 59.41 | 406,144 | +0.70(+1.19%) |
Feb 14, 2022 | 59.24 | 59.59 | 58.58 | 58.71 | 452,683 | -0.28(-0.48%) |
Feb 11, 2022 | 57.97 | 59.78 | 57.97 | 58.99 | 693,980 | +1.02(+1.77%) |
Feb 10, 2022 | 59.33 | 59.60 | 57.70 | 57.97 | 724,596 | -0.25(-0.43%) |
Feb 09, 2022 | 59.15 | 60.37 | 57.98 | 58.22 | 804,698 | -0.58(-0.99%) |
Feb 08, 2022 | 56.77 | 59.00 | 56.76 | 58.80 | 1,121,946 | +2.06(+3.62%) |
Feb 07, 2022 | 56.49 | 57.36 | 56.27 | 56.74 | 962,995 | -0.42(-0.74%) |
Feb 04, 2022 | 56.33 | 57.58 | 54.97 | 57.17 | 1,132,571 | +0.47(+0.83%) |
Feb 03, 2022 | 57.72 | 56.32 | 56.69 | 1,053,547 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.63 | 59.77 | 56.77 | 57.61 | 1,037,307 | -1.27(-2.16%) |
Feb 01, 2022 | 60.34 | 60.59 | 58.37 | 58.89 | 953,356 | -1.66(-2.74%) |
Jan 31, 2022 | 58.98 | 60.60 | 60.55 | 966,692 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.00 | 59.75 | 58.00 | 59.59 | 580,452 | +0.29(+0.49%) |
Jan 27, 2022 | 62.65 | 62.77 | 58.48 | 59.30 | 953,321 | -3.10(-4.97%) |
Jan 26, 2022 | 64.03 | 64.59 | 61.97 | 62.40 | 820,704 | -0.96(-1.51%) |
Jan 25, 2022 | 62.82 | 63.75 | 62.29 | 63.36 | 751,858 | +0.20(+0.32%) |
Jan 24, 2022 | 62.28 | 63.37 | 60.75 | 63.15 | 1,400,424 | +0.41(+0.65%) |
Jan 21, 2022 | 63.23 | 63.67 | 62.41 | 62.75 | 611,212 | -0.57(-0.90%) |
Jan 20, 2022 | 65.25 | 65.88 | 63.19 | 63.32 | 801,522 | -1.80(-2.76%) |
Jan 19, 2022 | 66.08 | 66.65 | 65.09 | 65.11 | 452,101 | -0.81(-1.23%) |
Jan 18, 2022 | 65.56 | 66.72 | 65.28 | 65.93 | 738,061 | -0.61(-0.91%) |
Jan 14, 2022 | 66.53 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.20 | 68.02 | 66.75 | 67.17 | 408,775 | +0.61(+0.91%) |
Jan 12, 2022 | 65.81 | 67.14 | 65.50 | 66.56 | 432,254 | +1.15(+1.76%) |
Jan 11, 2022 | 64.94 | 65.66 | 64.47 | 65.41 | 501,990 | +0.51(+0.79%) |
Jan 10, 2022 | 65.88 | 66.30 | 63.58 | 64.90 | 790,317 | -0.56(-0.86%) |
Jan 07, 2022 | 66.17 | 66.55 | 65.03 | 65.46 | 855,987 | -0.69(-1.04%) |
Jan 06, 2022 | 66.53 | 67.20 | 65.99 | 66.15 | 471,456 | +0.24(+0.37%) |
Jan 05, 2022 | 67.75 | 67.81 | 65.41 | 65.91 | 729,837 | -1.15(-1.71%) |
Jan 04, 2022 | 68.18 | 68.56 | 67.06 | 67.06 | 478,917 | -0.64(-0.94%) |
Jan 03, 2022 | 67.39 | 69.00 | 66.89 | 67.69 | 506,876 | +0.31(+0.46%) |
Dec 31, 2021 | 68.06 | 68.57 | 67.38 | 67.38 | 318,678 | -0.76(-1.12%) |
Dec 30, 2021 | 67.35 | 69.07 | 67.35 | 68.15 | 303,729 | +0.79(+1.18%) |
Dec 29, 2021 | 67.33 | 67.68 | 66.79 | 67.35 | 347,709 | +0.20(+0.30%) |
Dec 28, 2021 | 67.46 | 68.00 | 67.15 | 67.15 | 387,625 | -0.52(-0.77%) |
Dec 27, 2021 | 67.77 | 67.91 | 67.08 | 67.67 | 305,431 | +0.12(+0.17%) |
Dec 23, 2021 | 67.14 | 67.96 | 67.14 | 67.56 | 298,967 | +0.52(+0.78%) |
Dec 22, 2021 | 66.18 | 67.08 | 66.18 | 67.04 | 326,632 | +0.71(+1.06%) |
Dec 21, 2021 | 65.66 | 66.89 | 65.43 | 66.33 | 389,481 | +1.51(+2.32%) |
Dec 20, 2021 | 65.18 | 65.44 | 63.44 | 64.82 | 444,921 | -0.89(-1.35%) |
Dec 17, 2021 | 64.99 | 67.03 | 64.80 | 65.71 | 854,468 | +0.34(+0.52%) |
Dec 16, 2021 | 66.00 | 66.00 | 64.64 | 65.37 | 1,455,825 | +0.23(+0.36%) |
Dec 15, 2021 | 65.04 | 65.38 | 63.66 | 65.14 | 445,647 | -0.13(-0.19%) |
Dec 14, 2021 | 66.25 | 67.33 | 65.17 | 65.27 | 431,118 | -0.95(-1.43%) |
Dec 13, 2021 | 66.15 | 66.98 | 65.75 | 66.21 | 437,928 | -0.37(-0.55%) |
Dec 10, 2021 | 66.82 | 67.32 | 66.21 | 66.58 | 369,595 | -0.24(-0.36%) |
Dec 09, 2021 | 66.62 | 67.03 | 65.96 | 66.82 | 307,543 | -0.11(-0.16%) |
Dec 08, 2021 | 66.45 | 67.19 | 65.96 | 66.93 | 412,452 | +0.47(+0.71%) |
Dec 07, 2021 | 66.61 | 67.13 | 66.18 | 66.46 | 375,575 | -0.07(-0.10%) |
Dec 06, 2021 | 66.10 | 67.60 | 65.56 | 66.52 | 630,677 | +1.04(+1.59%) |
Dec 03, 2021 | 66.50 | 66.60 | 64.79 | 65.48 | 622,520 | -0.61(-0.92%) |
Dec 02, 2021 | 63.25 | 66.49 | 63.25 | 66.09 | 1,326,012 | +3.35(+5.34%) |
Dec 01, 2021 | 62.25 | 63.92 | 61.60 | 62.74 | 1,039,232 | +1.58(+2.59%) |
Nov 30, 2021 | 62.18 | 62.67 | 61.23 | 61.15 | 1,119,871 | -1.59(-2.54%) |
Nov 29, 2021 | 63.29 | 63.68 | 62.56 | 62.75 | 818,011 | -0.06(-0.09%) |
Nov 26, 2021 | 62.26 | 62.94 | 61.52 | 62.81 | 389,040 | -0.70(-1.09%) |
Nov 24, 2021 | 63.12 | 64.74 | 62.96 | 63.50 | 597,627 | +0.76(+1.22%) |
Nov 23, 2021 | 62.79 | 63.73 | 62.55 | 62.74 | 699,566 | -0.03(-0.05%) |
Nov 22, 2021 | 62.54 | 62.98 | 61.44 | 62.77 | 942,261 | +0.94(+1.51%) |
Nov 19, 2021 | 59.86 | 62.12 | 59.61 | 61.83 | 786,810 | +1.25(+2.06%) |
Nov 18, 2021 | 60.82 | 60.65 | 59.45 | 60.59 | 541,444 | -0.15(-0.25%) |
Nov 17, 2021 | 60.52 | 60.96 | 59.91 | 60.74 | 524,734 | -0.19(-0.32%) |
Nov 16, 2021 | 60.81 | 61.64 | 60.32 | 60.93 | 2,300,837 | +0.17(+0.29%) |
Nov 15, 2021 | 63.01 | 63.03 | 60.23 | 60.76 | 662,983 | -2.17(-3.45%) |
Nov 12, 2021 | 63.56 | 63.70 | 62.88 | 62.93 | 477,057 | -0.53(-0.84%) |
Nov 11, 2021 | 63.70 | 64.50 | 63.18 | 63.46 | 531,965 | -0.09(-0.14%) |
Nov 10, 2021 | 64.24 | 63.55 | 556,364 | -0.54(-0.84%) | ||
Nov 09, 2021 | 65.25 | 65.64 | 63.54 | 64.09 | 838,352 | -1.11(-1.70%) |
Nov 08, 2021 | 65.05 | 66.91 | 64.76 | 65.20 | 700,297 | +0.74(+1.15%) |
Nov 05, 2021 | 63.35 | 66.73 | 63.22 | 64.45 | 1,120,379 | +2.26(+3.64%) |
Nov 04, 2021 | 62.43 | 63.29 | 62.10 | 62.19 | 569,331 | -0.38(-0.60%) |
Nov 03, 2021 | 62.33 | 63.58 | 62.14 | 62.57 | 674,423 | -0.04(-0.06%) |
Nov 02, 2021 | 62.11 | 62.92 | 61.21 | 62.61 | 592,906 | +0.72(+1.17%) |
Nov 01, 2021 | 60.00 | 62.75 | 60.90 | 61.88 | 995,399 | +2.14(+3.58%) |
Oct 29, 2021 | 59.71 | 60.41 | 59.16 | 59.75 | 679,021 | -0.17(-0.29%) |
Oct 28, 2021 | 60.55 | 60.77 | 59.26 | 59.92 | 833,372 | -0.36(-0.59%) |
Oct 27, 2021 | 60.65 | 61.60 | 60.10 | 60.28 | 751,270 | -0.50(-0.82%) |
Oct 26, 2021 | 63.64 | 60.63 | 60.78 | 709,993 | -2.77(-4.36%) | |
Oct 25, 2021 | 64.02 | 65.04 | 63.50 | 63.55 | 695,248 | -0.53(-0.83%) |
Oct 22, 2021 | 64.77 | 65.30 | 63.80 | 64.08 | 462,127 | -0.93(-1.44%) |
Oct 21, 2021 | 64.98 | 66.01 | 64.42 | 65.01 | 738,023 | +0.09(+0.13%) |
Oct 20, 2021 | 65.21 | 65.82 | 64.68 | 64.93 | 469,329 | +0.06(+0.09%) |
Oct 19, 2021 | 64.38 | 65.18 | 63.88 | 64.87 | 512,821 | +0.92(+1.45%) |
Oct 18, 2021 | 63.50 | 64.29 | 63.26 | 63.94 | 492,634 | +0.10(+0.15%) |
Oct 15, 2021 | 64.98 | 65.18 | 63.82 | 63.85 | 643,187 | -0.68(-1.06%) |
Oct 14, 2021 | 64.49 | 64.98 | 63.67 | 64.53 | 553,779 | +0.61(+0.95%) |
Oct 13, 2021 | 61.79 | 64.52 | 61.79 | 63.92 | 737,075 | +2.20(+3.57%) |
Oct 12, 2021 | 61.08 | 62.63 | 61.01 | 61.72 | 693,867 | +0.79(+1.30%) |
Oct 11, 2021 | 60.38 | 61.34 | 60.38 | 60.93 | 485,176 | +0.64(+1.07%) |
Oct 08, 2021 | 60.37 | 61.01 | 59.95 | 60.29 | 447,378 | +0.05(+0.08%) |
Oct 07, 2021 | 60.54 | 60.93 | 60.15 | 60.24 | 535,135 | +0.13(+0.22%) |
Oct 06, 2021 | 59.09 | 60.12 | 58.98 | 60.10 | 533,374 | +0.61(+1.02%) |
Oct 05, 2021 | 59.30 | 60.61 | 58.93 | 59.50 | 497,290 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.69 | 58.67 | 59.03 | 559,715 | -0.20(-0.34%) |
Oct 01, 2021 | 58.86 | 59.73 | 58.55 | 59.24 | 593,048 | +0.39(+0.65%) |
Sep 30, 2021 | 58.36 | 59.60 | 58.28 | 58.85 | 697,585 | +0.64(+1.09%) |
Sep 29, 2021 | 58.03 | 58.92 | 57.74 | 58.22 | 618,776 | +0.11(+0.18%) |
Sep 28, 2021 | 59.56 | 59.69 | 57.45 | 58.11 | 1,119,770 | -1.77(-2.96%) |
Sep 27, 2021 | 60.44 | 60.78 | 59.81 | 59.88 | 845,078 | -0.43(-0.72%) |
Sep 24, 2021 | 61.04 | 61.23 | 60.24 | 60.31 | 630,006 | -0.78(-1.28%) |
Sep 23, 2021 | 61.43 | 61.95 | 60.99 | 61.09 | 735,239 | +0.15(+0.25%) |
Sep 22, 2021 | 61.24 | 61.99 | 60.86 | 60.94 | 462,606 | +0.08(+0.13%) |
Sep 21, 2021 | 62.39 | 62.51 | 60.85 | 60.86 | 600,197 | -1.08(-1.74%) |
Sep 20, 2021 | 61.25 | 62.58 | 60.48 | 61.94 | 620,489 | -0.20(-0.33%) |
Sep 17, 2021 | 62.24 | 62.48 | 61.50 | 62.14 | 1,380,828 | -0.02(-0.03%) |
Sep 16, 2021 | 63.06 | 63.23 | 62.02 | 62.16 | 373,695 | -0.60(-0.95%) |
Sep 15, 2021 | 62.75 | 63.08 | 62.06 | 62.76 | 389,783 | +0.33(+0.52%) |
Sep 14, 2021 | 63.15 | 63.15 | 61.84 | 62.43 | 443,966 | -0.43(-0.69%) |
Sep 13, 2021 | 61.80 | 63.05 | 61.26 | 62.87 | 459,594 | +1.34(+2.17%) |
Sep 10, 2021 | 62.06 | 62.24 | 61.33 | 61.53 | 325,413 | -0.27(-0.44%) |
Sep 09, 2021 | 61.73 | 62.41 | 61.36 | 61.80 | 491,510 | -0.07(-0.11%) |
Sep 08, 2021 | 61.93 | 62.39 | 61.62 | 61.86 | 426,696 | -0.43(-0.70%) |
Sep 07, 2021 | 63.24 | 63.91 | 62.17 | 62.30 | 447,597 | -1.32(-2.07%) |
Sep 03, 2021 | 63.29 | 63.79 | 62.51 | 63.62 | 291,187 | -0.19(-0.30%) |
Sep 02, 2021 | 63.92 | 64.08 | 63.07 | 63.81 | 321,113 | +0.26(+0.41%) |
Sep 01, 2021 | 64.04 | 64.99 | 63.16 | 63.55 | 1,137,366 | -0.52(-0.81%) |
Aug 31, 2021 | 63.86 | 64.40 | 63.62 | 64.07 | 379,681 | -0.11(-0.17%) |
Aug 30, 2021 | 64.70 | 64.71 | 63.69 | 64.18 | 199,236 | -0.54(-0.83%) |
Aug 27, 2021 | 64.07 | 65.13 | 63.96 | 64.71 | 346,772 | +0.79(+1.23%) |
Aug 26, 2021 | 64.58 | 64.58 | 63.17 | 63.92 | 349,811 | -0.40(-0.63%) |
Aug 25, 2021 | 64.16 | 65.03 | 63.75 | 64.33 | 379,450 | +0.54(+0.85%) |
Aug 24, 2021 | 63.66 | 64.02 | 63.11 | 63.79 | 256,597 | +0.22(+0.35%) |
Aug 23, 2021 | 63.73 | 64.00 | 63.05 | 63.57 | 462,989 | -0.46(-0.72%) |
Aug 20, 2021 | 63.50 | 64.37 | 63.47 | 64.03 | 329,070 | +0.32(+0.50%) |
Aug 19, 2021 | 64.26 | 64.65 | 63.38 | 63.71 | 945,967 | -1.13(-1.74%) |
Aug 18, 2021 | 64.97 | 65.77 | 64.81 | 64.84 | 876,861 | -0.26(-0.40%) |
Aug 17, 2021 | 64.77 | 65.22 | 64.24 | 65.10 | 348,543 | -0.16(-0.25%) |
Aug 16, 2021 | 65.14 | 65.95 | 64.02 | 65.26 | 315,266 | +0.53(+0.82%) |
Aug 13, 2021 | 64.25 | 65.45 | 64.25 | 64.73 | 384,255 | +0.44(+0.69%) |
Aug 12, 2021 | 64.77 | 65.27 | 63.90 | 64.29 | 288,719 | -0.47(-0.73%) |
Aug 11, 2021 | 65.07 | 65.08 | 63.71 | 64.76 | 497,731 | -0.05(-0.07%) |
Aug 10, 2021 | 64.99 | 65.13 | 63.82 | 64.81 | 451,025 | -0.18(-0.28%) |
Aug 09, 2021 | 67.19 | 67.32 | 64.67 | 64.99 | 978,837 | -1.81(-2.72%) |
Aug 06, 2021 | 62.39 | 66.94 | 62.05 | 66.81 | 1,406,346 | +5.87(+9.64%) |
Aug 05, 2021 | 60.65 | 61.43 | 60.32 | 60.93 | 476,890 | +0.71(+1.18%) |
Aug 04, 2021 | 60.07 | 61.14 | 60.07 | 60.22 | 575,114 | -0.32(-0.52%) |
Aug 03, 2021 | 61.91 | 62.15 | 60.01 | 60.54 | 900,988 | -1.44(-2.32%) |
Aug 02, 2021 | 60.60 | 62.15 | 60.60 | 61.98 | 591,769 | +1.61(+2.67%) |
Jul 30, 2021 | 59.73 | 61.06 | 59.73 | 60.36 | 480,867 | +0.60(+1.01%) |
Jul 29, 2021 | 59.10 | 60.54 | 58.87 | 59.76 | 682,045 | +1.16(+1.98%) |
Jul 28, 2021 | 57.99 | 59.34 | 57.90 | 58.60 | 574,585 | +1.07(+1.87%) |
Jul 27, 2021 | 56.88 | 57.67 | 56.47 | 57.52 | 618,308 | +0.13(+0.23%) |
Jul 26, 2021 | 57.92 | 58.77 | 57.35 | 57.39 | 590,785 | -0.51(-0.88%) |
Jul 23, 2021 | 57.58 | 58.13 | 57.44 | 57.90 | 381,464 | +0.67(+1.17%) |
Jul 22, 2021 | 57.44 | 57.66 | 56.62 | 57.23 | 526,596 | -0.23(-0.40%) |
Jul 21, 2021 | 56.50 | 58.00 | 56.50 | 57.46 | 755,969 | +1.14(+2.03%) |
Jul 20, 2021 | 55.67 | 57.49 | 55.66 | 56.31 | 1,081,608 | +0.53(+0.95%) |
Jul 19, 2021 | 55.77 | 56.47 | 55.02 | 55.79 | 889,432 | -0.85(-1.51%) |
Jul 16, 2021 | 57.22 | 57.77 | 56.52 | 56.64 | 585,724 | -0.30(-0.52%) |
Jul 15, 2021 | 55.87 | 57.73 | 55.86 | 56.94 | 547,230 | +0.41(+0.73%) |
Jul 14, 2021 | 56.69 | 57.79 | 56.08 | 56.53 | 684,165 | -0.01(-0.02%) |
Jul 13, 2021 | 57.72 | 57.83 | 55.86 | 56.54 | 930,036 | -1.33(-2.31%) |
Jul 12, 2021 | 56.61 | 58.12 | 56.47 | 57.87 | 545,347 | -0.36(-0.61%) |
Jul 09, 2021 | 58.48 | 58.49 | 57.41 | 58.22 | 544,459 | +0.23(+0.40%) |
Jul 08, 2021 | 57.48 | 59.06 | 57.48 | 57.99 | 830,703 | -0.28(-0.48%) |
Jul 07, 2021 | 57.53 | 58.55 | 57.32 | 58.27 | 807,259 | +0.61(+1.07%) |
Jul 06, 2021 | 57.70 | 57.97 | 57.27 | 57.66 | 733,924 | -0.05(-0.08%) |
Jul 02, 2021 | 57.72 | 58.30 | 57.62 | 57.71 | 540,380 | -0.14(-0.25%) |
Jul 01, 2021 | 58.94 | 59.18 | 57.69 | 57.85 | 1,320,375 | -1.39(-2.35%) |
Jun 30, 2021 | 60.65 | 60.85 | 59.12 | 59.24 | 858,354 | -1.50(-2.47%) |
Jun 29, 2021 | 61.21 | 61.48 | 60.37 | 60.74 | 581,240 | -0.29(-0.47%) |
Jun 28, 2021 | 61.56 | 61.69 | 59.74 | 61.03 | 664,831 | -0.29(-0.47%) |
Jun 25, 2021 | 60.95 | 61.88 | 60.33 | 61.32 | 1,705,641 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.16 | 59.40 | 60.99 | 771,866 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.87 | 60.80 | 61.07 | 694,459 | +0.49(+0.81%) |
Jun 22, 2021 | 60.38 | 60.92 | 59.90 | 60.58 | 703,720 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.02 | 59.44 | 60.65 | 551,294 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.64 | 59.41 | 60.02 | 1,092,046 | -1.10(-1.81%) |
Jun 17, 2021 | 59.51 | 61.34 | 59.01 | 61.12 | 929,731 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.76 | 59.27 | 59.78 | 607,956 | +0.26(+0.44%) |
Jun 15, 2021 | 59.49 | 60.63 | 59.06 | 59.52 | 812,276 | +0.03(+0.05%) |
Jun 14, 2021 | 59.97 | 60.53 | 58.84 | 59.49 | 556,779 | -0.19(-0.32%) |
Jun 11, 2021 | 58.47 | 59.86 | 58.47 | 59.68 | 422,535 | +1.07(+1.82%) |
Jun 10, 2021 | 59.23 | 59.61 | 58.16 | 58.62 | 442,508 | -0.46(-0.78%) |
Jun 09, 2021 | 60.38 | 60.58 | 58.96 | 59.08 | 464,884 | -1.08(-1.80%) |
Jun 08, 2021 | 59.42 | 60.26 | 58.83 | 60.16 | 551,323 | +0.63(+1.06%) |
Jun 07, 2021 | 58.75 | 59.88 | 58.43 | 59.53 | 635,887 | +1.08(+1.84%) |
Jun 04, 2021 | 57.40 | 58.57 | 57.17 | 58.45 | 755,123 | +1.20(+2.10%) |
Jun 03, 2021 | 57.60 | 58.12 | 56.44 | 57.26 | 951,713 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.62 | 57.71 | 948,377 | -2.48(-4.11%) |
Jun 01, 2021 | 60.39 | 60.92 | 59.72 | 60.18 | 983,755 | +0.09(+0.14%) |
May 28, 2021 | 59.93 | 60.24 | 59.18 | 60.10 | 442,639 | +0.14(+0.24%) |
May 27, 2021 | 60.12 | 60.39 | 59.40 | 59.95 | 650,448 | +0.85(+1.45%) |
May 26, 2021 | 58.53 | 59.68 | 58.13 | 59.10 | 707,886 | +0.46(+0.79%) |
May 25, 2021 | 60.45 | 61.12 | 58.52 | 58.64 | 782,938 | -1.80(-2.99%) |
May 24, 2021 | 60.27 | 61.17 | 59.88 | 60.44 | 765,667 | +0.58(+0.96%) |
May 21, 2021 | 59.78 | 60.15 | 59.27 | 59.87 | 624,299 | +0.93(+1.58%) |
May 20, 2021 | 59.07 | 59.36 | 58.16 | 58.93 | 662,924 | +0.03(+0.05%) |
May 19, 2021 | 57.74 | 59.33 | 57.59 | 58.91 | 718,929 | +0.57(+0.97%) |
May 18, 2021 | 58.99 | 59.20 | 58.26 | 58.34 | 673,703 | -0.34(-0.57%) |
May 17, 2021 | 57.59 | 59.29 | 57.54 | 58.68 | 858,856 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.11 | 56.73 | 57.83 | 928,819 | +1.61(+2.87%) |
May 13, 2021 | 54.64 | 56.87 | 54.64 | 56.22 | 977,715 | +2.09(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.94 | 54.12 | 1,100,412 | -1.43(-2.58%) |
May 11, 2021 | 54.04 | 56.06 | 54.04 | 55.56 | 880,677 | -0.03(-0.05%) |
May 10, 2021 | 53.54 | 56.70 | 53.49 | 55.59 | 1,136,955 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.52 | 52.72 | 54.56 | 883,838 | -0.55(-0.99%) |
May 06, 2021 | 57.43 | 57.52 | 53.73 | 55.11 | 1,146,271 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.38 | 56.48 | 57.43 | 570,008 | +0.25(+0.43%) |
May 04, 2021 | 56.82 | 57.78 | 56.24 | 57.18 | 426,588 | +0.24(+0.42%) |