Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.43 | 49.65 | 48.78 | 48.84 | 128,409 | -0.43(-0.87%) |
Apr 28, 2022 | 48.98 | 49.33 | 48.68 | 49.27 | 103,538 | +0.59(+1.22%) |
Apr 27, 2022 | 48.67 | 48.94 | 48.56 | 48.68 | 90,067 | +0.13(+0.26%) |
Apr 26, 2022 | 49.32 | 49.32 | 48.53 | 48.55 | 116,648 | -1.04(-2.10%) |
Apr 25, 2022 | 49.28 | 49.62 | 49.09 | 49.59 | 88,873 | -0.24(-0.48%) |
Apr 22, 2022 | 50.49 | 50.49 | 49.78 | 49.83 | 77,237 | -0.88(-1.73%) |
Apr 21, 2022 | 51.41 | 51.46 | 50.55 | 50.70 | 148,762 | -0.42(-0.82%) |
Apr 20, 2022 | 51.09 | 51.20 | 50.98 | 51.12 | 76,373 | +0.39(+0.77%) |
Apr 19, 2022 | 50.37 | 50.74 | 50.34 | 50.73 | 50,507 | +0.16(+0.31%) |
Apr 18, 2022 | 50.65 | 50.78 | 50.44 | 50.58 | 260,389 | -0.38(-0.75%) |
Apr 14, 2022 | 51.16 | 51.21 | 50.90 | 50.96 | 92,484 | -0.09(-0.18%) |
Apr 13, 2022 | 50.60 | 51.09 | 50.60 | 51.05 | 41,048 | +0.45(+0.88%) |
Apr 12, 2022 | 51.02 | 51.02 | 50.51 | 50.60 | 62,397 | -0.27(-0.54%) |
Apr 11, 2022 | 51.21 | 51.24 | 50.83 | 50.88 | 41,553 | -0.44(-0.85%) |
Apr 08, 2022 | 51.11 | 51.43 | 51.07 | 51.32 | 63,580 | +0.01(+0.02%) |
Apr 07, 2022 | 51.28 | 51.51 | 50.99 | 51.31 | 62,411 | +0.02(+0.04%) |
Apr 06, 2022 | 51.23 | 51.51 | 51.04 | 51.29 | 78,283 | -0.50(-0.97%) |
Apr 05, 2022 | 52.07 | 52.17 | 51.63 | 51.79 | 48,223 | -0.39(-0.75%) |
Apr 04, 2022 | 52.01 | 52.25 | 52.01 | 52.18 | 136,276 | +0.20(+0.39%) |
Apr 01, 2022 | 51.86 | 52.00 | 51.73 | 51.98 | 51,928 | +0.38(+0.74%) |
Mar 31, 2022 | 52.00 | 52.18 | 51.59 | 51.60 | 98,657 | -0.70(-1.34%) |
Mar 30, 2022 | 52.36 | 52.52 | 52.21 | 52.30 | 123,467 | -0.26(-0.49%) |
Mar 29, 2022 | 52.68 | 52.76 | 52.20 | 52.56 | 48,612 | +0.80(+1.55%) |
Mar 28, 2022 | 51.64 | 51.79 | 51.46 | 51.76 | 91,383 | -0.19(-0.37%) |
Mar 25, 2022 | 51.78 | 52.01 | 51.68 | 51.95 | 48,672 | +0.22(+0.42%) |
Mar 24, 2022 | 51.54 | 51.77 | 51.47 | 51.73 | 74,898 | +0.37(+0.71%) |
Mar 23, 2022 | 51.46 | 51.60 | 51.34 | 51.36 | 64,944 | -0.66(-1.26%) |
Mar 22, 2022 | 51.89 | 52.04 | 51.77 | 52.02 | 81,525 | +0.36(+0.69%) |
Mar 21, 2022 | 51.84 | 51.90 | 51.53 | 51.66 | 53,119 | -0.23(-0.44%) |
Mar 18, 2022 | 51.22 | 51.94 | 51.22 | 51.89 | 33,581 | +0.45(+0.87%) |
Mar 17, 2022 | 51.02 | 51.63 | 51.02 | 51.44 | 37,962 | +0.23(+0.44%) |
Mar 16, 2022 | 50.67 | 51.24 | 50.17 | 51.22 | 357,020 | +1.33(+2.66%) |
Mar 15, 2022 | 49.70 | 49.97 | 49.60 | 49.89 | 197,249 | +0.25(+0.51%) |
Mar 14, 2022 | 49.86 | 50.10 | 49.49 | 49.63 | 57,693 | +0.25(+0.52%) |
Mar 11, 2022 | 50.14 | 50.14 | 49.32 | 49.38 | 53,803 | -0.35(-0.70%) |
Mar 10, 2022 | 49.59 | 49.94 | 49.57 | 49.72 | 99,121 | -0.34(-0.67%) |
Mar 09, 2022 | 49.80 | 50.33 | 49.51 | 50.06 | 167,696 | +1.39(+2.86%) |
Mar 08, 2022 | 48.88 | 49.47 | 48.42 | 48.67 | 174,376 | -0.32(-0.65%) |
Mar 07, 2022 | 49.83 | 49.91 | 48.73 | 48.99 | 95,635 | -1.03(-2.06%) |
Mar 04, 2022 | 49.92 | 50.09 | 49.59 | 50.02 | 310,119 | -0.83(-1.63%) |
Mar 03, 2022 | 51.29 | 51.33 | 50.66 | 50.84 | 93,347 | -0.62(-1.20%) |
Mar 02, 2022 | 51.18 | 51.51 | 51.07 | 51.46 | 153,993 | +0.52(+1.02%) |
Mar 01, 2022 | 51.53 | 51.68 | 50.62 | 50.94 | 208,509 | -0.75(-1.44%) |
Feb 28, 2022 | 51.60 | 52.16 | 51.41 | 51.69 | 199,913 | -0.52(-0.99%) |
Feb 25, 2022 | 51.59 | 52.25 | 51.71 | 52.21 | 58,177 | +1.12(+2.19%) |
Feb 24, 2022 | 50.38 | 51.17 | 50.22 | 51.09 | 328,613 | -0.88(-1.70%) |
Feb 23, 2022 | 52.69 | 52.69 | 51.89 | 51.97 | 29,388 | -0.45(-0.87%) |
Feb 22, 2022 | 52.44 | 52.69 | 52.13 | 52.43 | 79,788 | -0.30(-0.57%) |
Feb 18, 2022 | 52.73 | 0 | -0.17(-0.32%) | |||
Feb 17, 2022 | 53.15 | 53.15 | 52.80 | 52.90 | 69,219 | -0.52(-0.98%) |
Feb 16, 2022 | 53.05 | 53.55 | 53.05 | 53.42 | 60,802 | +0.19(+0.36%) |
Feb 15, 2022 | 53.01 | 53.26 | 52.95 | 53.23 | 160,816 | +0.64(+1.21%) |
Feb 14, 2022 | 52.66 | 52.70 | 52.24 | 52.59 | 24,556 | +0.05(+0.09%) |
Feb 11, 2022 | 53.21 | 53.40 | 52.53 | 52.55 | 116,159 | -0.59(-1.11%) |
Feb 10, 2022 | 53.13 | 53.86 | 53.08 | 53.14 | 49,378 | -0.63(-1.17%) |
Feb 09, 2022 | 53.68 | 53.79 | 53.66 | 53.76 | 40,179 | +0.64(+1.20%) |
Feb 08, 2022 | 52.87 | 53.21 | 52.86 | 53.13 | 75,337 | +0.22(+0.41%) |
Feb 07, 2022 | 52.82 | 53.06 | 52.78 | 52.91 | 35,646 | +0.16(+0.31%) |
Feb 04, 2022 | 52.61 | 52.94 | 52.45 | 52.75 | 44,138 | +0.14(+0.27%) |
Feb 03, 2022 | 52.88 | 52.60 | 52.60 | 75,886 | -0.52(-0.99%) | |
Feb 02, 2022 | 53.13 | 53.20 | 52.99 | 53.13 | 107,597 | +0.52(+0.98%) |
Feb 01, 2022 | 52.45 | 52.63 | 52.26 | 52.61 | 83,176 | +0.21(+0.40%) |
Jan 31, 2022 | 51.73 | 52.40 | 52.40 | 116,108 | +0.65(+1.25%) | |
Jan 28, 2022 | 51.36 | 51.77 | 51.15 | 51.75 | 103,049 | +0.30(+0.58%) |
Jan 27, 2022 | 51.74 | 51.94 | 51.34 | 51.45 | 50,587 | -0.34(-0.65%) |
Jan 26, 2022 | 52.54 | 52.63 | 51.53 | 51.79 | 162,506 | -0.39(-0.75%) |
Jan 25, 2022 | 51.82 | 52.41 | 51.56 | 52.18 | 77,186 | -0.10(-0.19%) |
Jan 24, 2022 | 51.94 | 52.33 | 51.10 | 52.28 | 226,303 | -0.42(-0.79%) |
Jan 21, 2022 | 53.22 | 53.22 | 52.67 | 52.70 | 59,943 | -0.50(-0.94%) |
Jan 20, 2022 | 53.74 | 53.97 | 53.20 | 53.20 | 72,496 | -0.45(-0.83%) |
Jan 19, 2022 | 53.88 | 53.96 | 53.64 | 53.65 | 58,745 | +0.16(+0.31%) |
Jan 18, 2022 | 53.56 | 53.67 | 53.41 | 53.48 | 42,356 | -0.75(-1.38%) |
Jan 14, 2022 | 54.23 | 0 | -0.09(-0.17%) | |||
Jan 13, 2022 | 54.78 | 54.78 | 54.26 | 54.32 | 76,561 | -0.31(-0.57%) |
Jan 12, 2022 | 54.43 | 54.63 | 54.43 | 54.63 | 28,048 | +0.52(+0.96%) |
Jan 11, 2022 | 53.69 | 54.16 | 53.61 | 54.11 | 92,663 | +0.61(+1.14%) |
Jan 10, 2022 | 53.44 | 53.55 | 53.10 | 53.50 | 55,139 | -0.38(-0.71%) |
Jan 07, 2022 | 53.66 | 53.92 | 53.51 | 53.88 | 55,435 | +0.27(+0.51%) |
Jan 06, 2022 | 53.73 | 53.85 | 53.53 | 53.61 | 67,337 | -0.29(-0.54%) |
Jan 05, 2022 | 54.45 | 54.53 | 53.86 | 53.90 | 42,460 | -0.39(-0.72%) |
Jan 04, 2022 | 54.29 | 54.42 | 54.14 | 54.29 | 49,090 | +0.24(+0.44%) |
Jan 03, 2022 | 53.98 | 54.06 | 53.79 | 54.06 | 40,423 | +0.21(+0.39%) |
Dec 31, 2021 | 53.85 | 54.07 | 53.77 | 53.85 | 126,679 | -0.05(-0.08%) |
Dec 30, 2021 | 54.03 | 54.11 | 53.83 | 53.89 | 47,795 | -0.16(-0.30%) |
Dec 29, 2021 | 53.98 | 54.16 | 53.97 | 54.05 | 141,146 | +0.03(+0.05%) |
Dec 28, 2021 | 53.99 | 54.19 | 53.99 | 54.03 | 48,350 | +0.04(+0.07%) |
Dec 27, 2021 | 53.66 | 54.01 | 53.66 | 53.99 | 69,690 | +0.21(+0.39%) |
Dec 23, 2021 | 53.52 | 53.88 | 53.52 | 53.78 | 80,740 | +0.18(+0.34%) |
Dec 22, 2021 | 53.08 | 53.63 | 53.08 | 53.60 | 46,512 | +0.44(+0.82%) |
Dec 21, 2021 | 53.02 | 53.25 | 52.95 | 53.16 | 96,420 | +0.43(+0.82%) |
Dec 20, 2021 | 52.55 | 52.73 | 52.44 | 52.73 | 42,934 | -0.19(-0.35%) |
Dec 17, 2021 | 53.13 | 53.20 | 52.83 | 52.91 | 37,930 | -0.33(-0.62%) |
Dec 16, 2021 | 53.41 | 53.44 | 53.15 | 53.24 | 31,286 | -0.04(-0.08%) |
Dec 15, 2021 | 52.84 | 53.33 | 52.69 | 53.28 | 96,458 | +0.57(+1.07%) |
Dec 14, 2021 | 52.76 | 52.95 | 52.55 | 52.72 | 44,139 | -0.15(-0.29%) |
Dec 13, 2021 | 53.10 | 53.13 | 52.85 | 52.87 | 42,186 | -0.48(-0.89%) |
Dec 10, 2021 | 53.36 | 53.43 | 53.19 | 53.35 | 68,704 | +0.14(+0.27%) |
Dec 09, 2021 | 53.28 | 53.30 | 53.14 | 53.21 | 42,210 | -0.29(-0.55%) |
Dec 08, 2021 | 53.41 | 53.55 | 53.34 | 53.50 | 69,243 | -0.01(-0.02%) |
Dec 07, 2021 | 53.14 | 53.54 | 53.14 | 53.51 | 80,685 | +0.91(+1.73%) |
Dec 06, 2021 | 52.37 | 52.67 | 52.28 | 52.59 | 84,998 | +0.54(+1.04%) |
Dec 03, 2021 | 52.09 | 52.13 | 51.78 | 52.05 | 84,018 | -0.04(-0.09%) |
Dec 02, 2021 | 51.89 | 52.28 | 51.82 | 52.10 | 58,212 | +0.66(+1.27%) |
Dec 01, 2021 | 52.29 | 52.48 | 51.44 | 51.44 | 70,172 | -0.32(-0.62%) |
Nov 30, 2021 | 51.91 | 52.11 | 51.88 | 51.76 | 60,138 | -0.49(-0.93%) |
Nov 29, 2021 | 52.35 | 52.41 | 52.09 | 52.25 | 126,563 | +0.23(+0.44%) |
Nov 26, 2021 | 52.32 | 52.41 | 51.86 | 52.02 | 29,871 | -1.22(-2.29%) |
Nov 24, 2021 | 52.96 | 53.24 | 52.96 | 53.24 | 40,416 | -0.22(-0.41%) |
Nov 23, 2021 | 53.39 | 53.52 | 53.22 | 53.46 | 37,110 | +0.12(+0.23%) |
Nov 22, 2021 | 53.55 | 53.74 | 53.34 | 53.34 | 73,934 | -0.12(-0.22%) |
Nov 19, 2021 | 53.51 | 53.64 | 53.42 | 53.45 | 64,672 | -0.26(-0.48%) |
Nov 18, 2021 | 53.54 | 53.71 | 53.41 | 53.71 | 34,406 | +0.06(+0.12%) |
Nov 17, 2021 | 53.57 | 53.66 | 53.54 | 53.65 | 45,455 | -0.14(-0.27%) |
Nov 16, 2021 | 53.90 | 53.94 | 53.79 | 53.79 | 47,355 | -0.24(-0.44%) |
Nov 15, 2021 | 54.21 | 54.21 | 54.00 | 54.03 | 110,154 | -0.19(-0.36%) |
Nov 12, 2021 | 54.06 | 54.23 | 54.01 | 54.22 | 30,339 | +0.34(+0.62%) |
Nov 11, 2021 | 53.93 | 53.99 | 53.85 | 53.89 | 37,731 | +0.14(+0.27%) |
Nov 10, 2021 | 54.20 | 53.75 | 62,433 | -0.58(-1.08%) | ||
Nov 09, 2021 | 54.47 | 54.47 | 54.19 | 54.33 | 47,369 | -0.19(-0.36%) |
Nov 08, 2021 | 54.51 | 54.57 | 54.45 | 54.52 | 46,169 | +0.02(+0.03%) |
Nov 05, 2021 | 54.41 | 54.51 | 54.33 | 54.51 | 132,230 | +0.01(+0.02%) |
Nov 04, 2021 | 54.39 | 54.50 | 54.29 | 54.50 | 57,231 | -0.04(-0.06%) |
Nov 03, 2021 | 54.14 | 54.63 | 54.12 | 54.53 | 43,534 | +0.27(+0.51%) |
Nov 02, 2021 | 54.29 | 54.36 | 54.26 | 54.26 | 26,936 | -0.22(-0.41%) |
Nov 01, 2021 | 54.28 | 54.48 | 54.25 | 54.48 | 18,245 | +0.41(+0.75%) |
Oct 29, 2021 | 54.00 | 54.07 | 53.88 | 54.07 | 33,469 | -0.39(-0.72%) |
Oct 28, 2021 | 54.23 | 54.54 | 54.23 | 54.46 | 27,098 | +0.29(+0.54%) |
Oct 27, 2021 | 54.32 | 54.48 | 54.15 | 54.17 | 54,759 | -0.29(-0.54%) |
Oct 26, 2021 | 54.67 | 54.46 | 40,915 | +0.09(+0.17%) | ||
Oct 25, 2021 | 54.40 | 54.55 | 54.33 | 54.37 | 107,106 | -0.03(-0.06%) |
Oct 22, 2021 | 54.33 | 54.52 | 54.22 | 54.40 | 50,132 | +0.21(+0.38%) |
Oct 21, 2021 | 54.14 | 54.30 | 54.10 | 54.19 | 45,761 | -0.36(-0.65%) |
Oct 20, 2021 | 54.37 | 54.60 | 54.37 | 54.55 | 36,327 | +0.07(+0.14%) |
Oct 19, 2021 | 54.33 | 54.54 | 54.33 | 54.48 | 27,031 | +0.42(+0.78%) |
Oct 18, 2021 | 53.85 | 54.07 | 53.80 | 54.06 | 24,375 | -0.24(-0.44%) |
Oct 15, 2021 | 54.18 | 54.36 | 54.18 | 54.29 | 26,555 | +0.28(+0.51%) |
Oct 14, 2021 | 53.98 | 54.03 | 53.92 | 54.02 | 17,467 | +0.43(+0.81%) |
Oct 13, 2021 | 53.37 | 53.60 | 53.23 | 53.59 | 19,453 | +0.56(+1.05%) |
Oct 12, 2021 | 53.04 | 53.22 | 52.95 | 53.03 | 17,727 | +0.02(+0.03%) |
Oct 11, 2021 | 53.30 | 53.44 | 53.01 | 53.01 | 18,824 | -0.21(-0.40%) |
Oct 08, 2021 | 53.37 | 53.39 | 53.19 | 53.22 | 41,969 | -0.20(-0.38%) |
Oct 07, 2021 | 53.35 | 53.60 | 53.33 | 53.43 | 37,764 | +0.31(+0.58%) |
Oct 06, 2021 | 52.60 | 53.13 | 52.50 | 53.12 | 37,138 | -0.28(-0.53%) |
Oct 05, 2021 | 53.22 | 53.60 | 53.20 | 53.40 | 58,222 | +0.31(+0.58%) |
Oct 04, 2021 | 53.37 | 53.43 | 52.84 | 53.09 | 52,261 | -0.40(-0.74%) |
Oct 01, 2021 | 53.44 | 53.59 | 53.13 | 53.49 | 24,761 | +0.10(+0.18%) |
Sep 30, 2021 | 53.59 | 53.73 | 53.28 | 53.39 | 32,980 | -0.08(-0.15%) |
Sep 29, 2021 | 53.77 | 53.80 | 53.46 | 53.47 | 68,047 | -0.19(-0.35%) |
Sep 28, 2021 | 53.88 | 53.90 | 53.52 | 53.66 | 205,213 | -1.04(-1.91%) |
Sep 27, 2021 | 54.60 | 54.78 | 54.60 | 54.70 | 44,696 | -0.04(-0.06%) |
Sep 24, 2021 | 54.68 | 54.83 | 54.63 | 54.74 | 42,277 | -0.58(-1.06%) |
Sep 23, 2021 | 55.14 | 55.41 | 55.14 | 55.32 | 47,212 | +0.58(+1.05%) |
Sep 22, 2021 | 54.80 | 55.14 | 54.65 | 54.75 | 257,890 | +0.10(+0.18%) |
Sep 21, 2021 | 54.78 | 54.87 | 54.59 | 54.65 | 53,997 | +0.44(+0.81%) |
Sep 20, 2021 | 53.92 | 54.27 | 53.81 | 54.21 | 111,367 | -0.89(-1.61%) |
Sep 17, 2021 | 55.44 | 55.44 | 54.97 | 55.10 | 42,966 | -0.70(-1.26%) |
Sep 16, 2021 | 55.64 | 55.84 | 55.54 | 55.80 | 58,882 | -0.12(-0.22%) |
Sep 15, 2021 | 55.72 | 55.94 | 55.63 | 55.92 | 76,967 | +0.17(+0.30%) |
Sep 14, 2021 | 56.14 | 56.14 | 55.70 | 55.75 | 60,015 | -0.25(-0.44%) |
Sep 13, 2021 | 56.02 | 56.07 | 55.83 | 56.00 | 31,435 | +0.46(+0.82%) |
Sep 10, 2021 | 56.01 | 56.01 | 55.52 | 55.54 | 44,548 | -0.12(-0.22%) |
Sep 09, 2021 | 55.67 | 55.82 | 55.59 | 55.67 | 23,057 | +0.06(+0.11%) |
Sep 08, 2021 | 55.78 | 55.79 | 55.55 | 55.61 | 266,371 | -0.35(-0.63%) |
Sep 07, 2021 | 55.91 | 56.06 | 55.90 | 55.96 | 18,446 | -0.19(-0.34%) |
Sep 03, 2021 | 55.90 | 56.17 | 55.83 | 56.15 | 51,914 | +0.46(+0.82%) |
Sep 02, 2021 | 55.65 | 55.77 | 55.59 | 55.69 | 12,862 | +0.22(+0.40%) |
Sep 01, 2021 | 55.40 | 55.61 | 55.40 | 55.47 | 35,034 | +0.51(+0.93%) |
Aug 31, 2021 | 55.05 | 55.07 | 54.93 | 54.97 | 20,860 | -0.02(-0.03%) |
Aug 30, 2021 | 54.89 | 55.02 | 54.88 | 54.98 | 19,223 | +0.07(+0.13%) |
Aug 27, 2021 | 54.41 | 54.91 | 54.41 | 54.91 | 40,596 | +0.47(+0.87%) |
Aug 26, 2021 | 54.54 | 54.67 | 54.37 | 54.44 | 28,642 | -0.28(-0.51%) |
Aug 25, 2021 | 54.57 | 54.76 | 54.55 | 54.72 | 20,265 | -0.03(-0.06%) |
Aug 24, 2021 | 54.56 | 54.82 | 54.56 | 54.75 | 21,006 | +0.18(+0.32%) |
Aug 23, 2021 | 54.41 | 54.68 | 54.41 | 54.58 | 26,207 | +0.40(+0.74%) |
Aug 20, 2021 | 53.79 | 54.21 | 53.79 | 54.18 | 25,190 | +0.23(+0.42%) |
Aug 19, 2021 | 53.71 | 54.04 | 53.71 | 53.95 | 27,860 | -0.49(-0.90%) |
Aug 18, 2021 | 54.61 | 54.76 | 54.44 | 54.44 | 25,188 | -0.13(-0.24%) |
Aug 17, 2021 | 54.54 | 54.69 | 54.34 | 54.57 | 40,023 | -0.60(-1.09%) |
Aug 16, 2021 | 55.00 | 55.18 | 54.92 | 55.17 | 34,881 | -0.19(-0.34%) |
Aug 13, 2021 | 55.25 | 55.37 | 55.23 | 55.36 | 17,430 | +0.25(+0.45%) |
Aug 12, 2021 | 55.08 | 55.15 | 55.00 | 55.11 | 49,513 | -0.11(-0.19%) |
Aug 11, 2021 | 55.14 | 55.25 | 55.12 | 55.22 | 92,519 | +0.27(+0.49%) |
Aug 10, 2021 | 54.83 | 54.95 | 54.80 | 54.95 | 90,063 | -0.04(-0.06%) |
Aug 09, 2021 | 55.03 | 55.09 | 54.96 | 54.98 | 14,668 | -0.08(-0.14%) |
Aug 06, 2021 | 55.17 | 55.17 | 54.97 | 55.06 | 84,036 | -0.26(-0.48%) |
Aug 05, 2021 | 55.32 | 55.40 | 55.31 | 55.33 | 28,785 | +0.16(+0.30%) |
Aug 04, 2021 | 55.35 | 55.43 | 55.15 | 55.16 | 22,254 | -0.16(-0.28%) |
Aug 03, 2021 | 55.18 | 55.34 | 55.04 | 55.32 | 28,456 | +0.42(+0.77%) |
Aug 02, 2021 | 55.17 | 55.24 | 54.85 | 54.90 | 73,998 | +0.22(+0.40%) |
Jul 30, 2021 | 54.92 | 54.92 | 54.61 | 54.68 | 74,877 | -0.47(-0.86%) |
Jul 29, 2021 | 55.17 | 55.29 | 55.13 | 55.15 | 23,773 | +0.18(+0.34%) |
Jul 28, 2021 | 54.82 | 55.08 | 54.76 | 54.97 | 77,048 | +0.21(+0.38%) |
Jul 27, 2021 | 54.75 | 54.78 | 54.52 | 54.75 | 73,645 | -0.20(-0.37%) |
Jul 26, 2021 | 54.89 | 55.00 | 54.87 | 54.96 | 37,111 | -0.03(-0.06%) |
Jul 23, 2021 | 54.94 | 55.04 | 54.86 | 54.99 | 38,011 | +0.29(+0.52%) |
Jul 22, 2021 | 54.86 | 54.86 | 54.60 | 54.70 | 35,374 | +0.12(+0.22%) |
Jul 21, 2021 | 54.19 | 54.63 | 54.19 | 54.58 | 41,741 | +0.59(+1.09%) |
Jul 20, 2021 | 53.55 | 54.11 | 53.54 | 53.99 | 33,664 | +0.38(+0.70%) |
Jul 19, 2021 | 53.81 | 53.81 | 53.33 | 53.61 | 43,008 | -0.88(-1.61%) |
Jul 16, 2021 | 54.90 | 54.90 | 54.45 | 54.49 | 40,522 | -0.36(-0.66%) |
Jul 15, 2021 | 54.90 | 54.94 | 54.67 | 54.85 | 30,578 | -0.45(-0.81%) |
Jul 14, 2021 | 55.36 | 55.39 | 55.25 | 55.30 | 35,392 | +0.20(+0.37%) |
Jul 13, 2021 | 55.24 | 55.26 | 55.03 | 55.10 | 24,445 | -0.13(-0.24%) |
Jul 12, 2021 | 55.04 | 55.26 | 55.03 | 55.23 | 28,557 | +0.16(+0.29%) |
Jul 09, 2021 | 54.77 | 55.07 | 54.72 | 55.07 | 150,154 | +0.85(+1.57%) |
Jul 08, 2021 | 54.05 | 54.27 | 53.97 | 54.22 | 37,161 | -0.74(-1.34%) |
Jul 07, 2021 | 54.90 | 55.03 | 54.74 | 54.96 | 41,245 | +0.21(+0.38%) |
Jul 06, 2021 | 54.89 | 54.89 | 54.52 | 54.75 | 41,064 | -0.29(-0.53%) |
Jul 02, 2021 | 54.80 | 55.06 | 54.76 | 55.04 | 27,613 | +0.25(+0.45%) |
Jul 01, 2021 | 54.66 | 54.79 | 54.54 | 54.79 | 97,797 | +0.02(+0.03%) |
Jun 30, 2021 | 54.71 | 54.88 | 54.58 | 54.77 | 128,252 | -0.39(-0.70%) |
Jun 29, 2021 | 55.16 | 55.17 | 55.04 | 55.16 | 39,452 | -0.05(-0.10%) |
Jun 28, 2021 | 55.31 | 55.31 | 55.14 | 55.21 | 63,661 | -0.22(-0.40%) |
Jun 25, 2021 | 55.42 | 55.43 | 55.27 | 55.43 | 23,943 | +0.11(+0.19%) |
Jun 24, 2021 | 55.15 | 55.33 | 55.13 | 55.33 | 32,698 | +0.44(+0.80%) |
Jun 23, 2021 | 55.04 | 55.10 | 54.78 | 54.89 | 33,071 | -0.27(-0.49%) |
Jun 22, 2021 | 54.92 | 55.27 | 54.85 | 55.16 | 50,873 | +0.11(+0.21%) |
Jun 21, 2021 | 54.56 | 55.07 | 54.48 | 55.05 | 29,798 | +0.76(+1.41%) |
Jun 18, 2021 | 54.42 | 54.46 | 54.28 | 54.28 | 21,650 | -1.06(-1.91%) |
Jun 17, 2021 | 55.32 | 55.40 | 55.06 | 55.34 | 22,170 | -0.36(-0.65%) |
Jun 16, 2021 | 56.17 | 56.20 | 55.61 | 55.70 | 39,631 | -0.28(-0.50%) |
Jun 15, 2021 | 56.03 | 56.06 | 55.91 | 55.98 | 30,722 | -0.09(-0.15%) |
Jun 14, 2021 | 55.92 | 56.07 | 55.90 | 56.07 | 20,228 | +0.04(+0.08%) |
Jun 11, 2021 | 55.97 | 56.03 | 55.85 | 56.03 | 25,198 | +0.14(+0.25%) |
Jun 10, 2021 | 55.76 | 55.96 | 55.75 | 55.89 | 31,841 | +0.21(+0.37%) |
Jun 09, 2021 | 55.82 | 55.82 | 55.65 | 55.68 | 29,209 | -0.16(-0.28%) |
Jun 08, 2021 | 55.97 | 55.97 | 55.84 | 55.84 | 42,975 | -0.03(-0.06%) |
Jun 07, 2021 | 55.85 | 55.90 | 55.75 | 55.87 | 35,565 | +0.24(+0.43%) |
Jun 04, 2021 | 55.48 | 55.68 | 55.44 | 55.63 | 44,188 | +0.59(+1.06%) |
Jun 03, 2021 | 55.09 | 55.14 | 54.98 | 55.05 | 47,187 | -0.40(-0.72%) |
Jun 02, 2021 | 55.31 | 55.48 | 55.31 | 55.44 | 30,199 | +0.20(+0.36%) |
Jun 01, 2021 | 55.45 | 55.47 | 55.24 | 55.25 | 27,311 | +0.12(+0.23%) |
May 28, 2021 | 55.17 | 55.28 | 55.12 | 55.12 | 43,508 | -0.03(-0.06%) |
May 27, 2021 | 55.08 | 55.16 | 55.00 | 55.16 | 17,353 | +0.15(+0.27%) |
May 26, 2021 | 55.05 | 55.16 | 54.98 | 55.01 | 76,057 | -0.03(-0.06%) |
May 25, 2021 | 55.18 | 55.23 | 55.00 | 55.05 | 24,411 | -0.10(-0.19%) |
May 24, 2021 | 54.97 | 55.19 | 54.97 | 55.15 | 25,911 | +0.30(+0.54%) |
May 21, 2021 | 54.99 | 55.02 | 54.71 | 54.85 | 35,801 | -0.10(-0.17%) |
May 20, 2021 | 54.65 | 55.04 | 54.65 | 54.95 | 35,852 | +0.56(+1.02%) |
May 19, 2021 | 54.24 | 54.62 | 54.07 | 54.39 | 35,169 | -0.39(-0.72%) |
May 18, 2021 | 54.98 | 55.05 | 54.79 | 54.79 | 19,194 | +0.23(+0.42%) |
May 17, 2021 | 54.35 | 54.58 | 54.34 | 54.56 | 32,343 | -0.17(-0.30%) |
May 14, 2021 | 54.38 | 54.74 | 54.38 | 54.72 | 30,129 | +0.79(+1.47%) |
May 13, 2021 | 53.53 | 53.99 | 53.51 | 53.93 | 80,061 | +0.33(+0.62%) |
May 12, 2021 | 54.15 | 54.29 | 53.47 | 53.60 | 71,741 | -1.21(-2.22%) |
May 11, 2021 | 54.52 | 54.93 | 54.47 | 54.82 | 41,922 | -0.49(-0.88%) |
May 10, 2021 | 55.71 | 55.80 | 55.31 | 55.31 | 40,821 | -0.19(-0.34%) |
May 07, 2021 | 55.08 | 55.56 | 55.08 | 55.50 | 50,532 | +0.63(+1.14%) |
May 06, 2021 | 54.46 | 54.91 | 54.36 | 54.87 | 39,028 | +0.45(+0.83%) |
May 05, 2021 | 54.32 | 54.52 | 54.16 | 54.42 | 39,658 | +0.55(+1.02%) |
May 04, 2021 | 53.99 | 54.00 | 53.57 | 53.87 | 54,206 | -0.53(-0.97%) |