Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.96 | 52.63 | 50.83 | 50.86 | 296,261 | -1.18(-2.27%) |
Apr 28, 2022 | 51.69 | 52.33 | 50.98 | 52.04 | 526,215 | +0.82(+1.60%) |
Apr 27, 2022 | 50.21 | 51.53 | 50.21 | 51.22 | 297,833 | +0.70(+1.39%) |
Apr 26, 2022 | 51.91 | 52.32 | 50.36 | 50.52 | 330,325 | -1.61(-3.08%) |
Apr 25, 2022 | 51.24 | 52.25 | 50.72 | 52.13 | 360,927 | +0.92(+1.80%) |
Apr 22, 2022 | 52.13 | 52.35 | 51.03 | 51.20 | 377,426 | -1.12(-2.14%) |
Apr 21, 2022 | 53.24 | 53.40 | 52.12 | 52.32 | 553,528 | -0.56(-1.06%) |
Apr 20, 2022 | 52.06 | 53.00 | 50.68 | 52.88 | 568,734 | +1.30(+2.52%) |
Apr 19, 2022 | 50.81 | 51.76 | 50.47 | 51.58 | 609,729 | +0.92(+1.82%) |
Apr 18, 2022 | 51.16 | 51.33 | 50.40 | 50.66 | 331,270 | -0.68(-1.33%) |
Apr 14, 2022 | 53.07 | 53.12 | 51.34 | 51.34 | 350,411 | -1.34(-2.54%) |
Apr 13, 2022 | 52.63 | 53.23 | 52.43 | 52.68 | 311,265 | +0.01(+0.02%) |
Apr 12, 2022 | 53.74 | 53.74 | 52.57 | 52.67 | 394,618 | -0.73(-1.37%) |
Apr 11, 2022 | 53.30 | 53.83 | 53.18 | 53.40 | 277,855 | -0.30(-0.55%) |
Apr 08, 2022 | 53.89 | 54.01 | 53.49 | 53.70 | 440,743 | -0.26(-0.48%) |
Apr 07, 2022 | 54.44 | 54.44 | 53.43 | 53.96 | 276,120 | -0.52(-0.95%) |
Apr 06, 2022 | 54.83 | 54.95 | 54.37 | 54.47 | 195,545 | -0.84(-1.52%) |
Apr 05, 2022 | 55.57 | 56.35 | 55.25 | 55.31 | 236,335 | -0.25(-0.45%) |
Apr 04, 2022 | 54.74 | 55.67 | 54.68 | 55.56 | 292,591 | +0.89(+1.62%) |
Apr 01, 2022 | 54.57 | 55.10 | 54.56 | 54.68 | 209,215 | +0.18(+0.32%) |
Mar 31, 2022 | 54.99 | 55.64 | 54.50 | 54.50 | 208,616 | -0.33(-0.61%) |
Mar 30, 2022 | 55.35 | 55.40 | 54.70 | 54.83 | 460,184 | -0.59(-1.07%) |
Mar 29, 2022 | 54.93 | 55.84 | 54.92 | 55.42 | 380,511 | +0.83(+1.52%) |
Mar 28, 2022 | 54.67 | 54.67 | 54.05 | 54.59 | 239,870 | +0.20(+0.37%) |
Mar 25, 2022 | 54.28 | 54.49 | 53.88 | 54.39 | 191,210 | +0.11(+0.20%) |
Mar 24, 2022 | 54.39 | 54.47 | 53.90 | 54.28 | 200,573 | -0.06(-0.12%) |
Mar 23, 2022 | 54.50 | 54.91 | 53.80 | 54.34 | 198,263 | -0.30(-0.56%) |
Mar 22, 2022 | 54.98 | 55.19 | 54.51 | 54.65 | 234,490 | -0.22(-0.40%) |
Mar 21, 2022 | 55.30 | 55.64 | 54.50 | 54.87 | 245,046 | -0.68(-1.23%) |
Mar 18, 2022 | 55.21 | 55.64 | 54.50 | 55.55 | 564,443 | -0.12(-0.22%) |
Mar 17, 2022 | 53.98 | 55.94 | 53.96 | 55.67 | 364,071 | +1.53(+2.83%) |
Mar 16, 2022 | 53.88 | 54.16 | 52.99 | 54.14 | 300,387 | +0.87(+1.63%) |
Mar 15, 2022 | 52.70 | 53.30 | 52.35 | 53.27 | 278,614 | +0.71(+1.35%) |
Mar 14, 2022 | 53.14 | 53.29 | 52.31 | 52.56 | 448,933 | -0.33(-0.63%) |
Mar 11, 2022 | 53.61 | 53.88 | 52.66 | 52.89 | 474,511 | -0.42(-0.80%) |
Mar 10, 2022 | 52.63 | 53.42 | 53.32 | 238,156 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.59 | 53.60 | 52.59 | 53.17 | 641,751 | +1.21(+2.33%) |
Mar 08, 2022 | 52.13 | 53.55 | 51.91 | 51.96 | 735,134 | -0.46(-0.88%) |
Mar 07, 2022 | 52.85 | 53.52 | 52.26 | 52.42 | 613,487 | -0.34(-0.65%) |
Mar 04, 2022 | 51.74 | 53.00 | 51.74 | 52.76 | 444,172 | +0.67(+1.29%) |
Mar 03, 2022 | 52.03 | 52.36 | 51.54 | 52.09 | 536,991 | +0.17(+0.32%) |
Mar 02, 2022 | 50.34 | 52.70 | 50.34 | 51.92 | 724,968 | +1.95(+3.90%) |
Mar 01, 2022 | 48.49 | 50.47 | 48.36 | 49.98 | 589,043 | +1.62(+3.34%) |
Feb 28, 2022 | 47.96 | 48.56 | 47.76 | 48.36 | 505,318 | +0.18(+0.36%) |
Feb 25, 2022 | 48.11 | 48.43 | 47.75 | 48.18 | 686,220 | +0.14(+0.29%) |
Feb 24, 2022 | 45.39 | 48.14 | 45.39 | 48.05 | 751,645 | +1.43(+3.07%) |
Feb 23, 2022 | 47.87 | 48.33 | 46.56 | 46.62 | 867,743 | -1.17(-2.45%) |
Feb 22, 2022 | 47.94 | 48.62 | 47.29 | 47.79 | 1,196,278 | +0.44(+0.94%) |
Feb 18, 2022 | 47.34 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.21 | 53.72 | 52.79 | 53.04 | 443,331 | -0.49(-0.91%) |
Feb 16, 2022 | 53.49 | 53.80 | 53.05 | 53.53 | 479,858 | -0.11(-0.21%) |
Feb 15, 2022 | 53.58 | 53.89 | 53.49 | 53.64 | 461,659 | +0.65(+1.22%) |
Feb 14, 2022 | 52.90 | 53.50 | 52.50 | 53.00 | 548,358 | +0.01(+0.02%) |
Feb 11, 2022 | 54.30 | 54.56 | 52.66 | 52.99 | 551,233 | -1.32(-2.43%) |
Feb 10, 2022 | 56.64 | 56.82 | 54.06 | 54.31 | 1,705,683 | -3.39(-5.87%) |
Feb 09, 2022 | 56.88 | 57.95 | 56.88 | 57.69 | 2,580,100 | +1.39(+2.47%) |
Feb 08, 2022 | 55.17 | 56.69 | 55.14 | 56.31 | 346,193 | +0.91(+1.64%) |
Feb 07, 2022 | 56.18 | 56.18 | 55.11 | 55.40 | 284,746 | -0.25(-0.45%) |
Feb 04, 2022 | 55.82 | 56.03 | 54.98 | 55.64 | 236,668 | -0.42(-0.75%) |
Feb 03, 2022 | 56.20 | 56.07 | 361,662 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.06 | 57.23 | 56.66 | 56.91 | 245,004 | +0.17(+0.29%) |
Feb 01, 2022 | 55.95 | 56.77 | 55.20 | 56.75 | 221,311 | +0.69(+1.23%) |
Jan 31, 2022 | 54.41 | 56.22 | 56.06 | 308,253 | +1.56(+2.87%) | |
Jan 28, 2022 | 53.34 | 54.54 | 52.51 | 54.49 | 412,387 | +1.35(+2.54%) |
Jan 27, 2022 | 55.12 | 55.45 | 53.12 | 53.14 | 407,530 | -1.47(-2.69%) |
Jan 26, 2022 | 55.75 | 56.37 | 54.48 | 54.61 | 520,792 | -0.69(-1.25%) |
Jan 25, 2022 | 55.90 | 56.01 | 54.39 | 55.30 | 699,751 | -1.45(-2.56%) |
Jan 24, 2022 | 55.00 | 56.87 | 54.65 | 56.76 | 670,161 | +0.76(+1.36%) |
Jan 21, 2022 | 57.37 | 57.37 | 55.97 | 55.99 | 590,632 | -1.63(-2.82%) |
Jan 20, 2022 | 57.92 | 59.40 | 57.59 | 57.62 | 605,201 | +0.25(+0.43%) |
Jan 19, 2022 | 56.48 | 57.89 | 56.21 | 57.37 | 542,749 | +0.96(+1.70%) |
Jan 18, 2022 | 56.74 | 57.16 | 55.84 | 56.42 | 579,570 | -0.47(-0.82%) |
Jan 14, 2022 | 56.89 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.11 | 57.82 | 56.81 | 57.35 | 623,492 | +0.63(+1.10%) |
Jan 12, 2022 | 55.79 | 56.77 | 55.57 | 56.73 | 752,943 | +1.04(+1.87%) |
Jan 11, 2022 | 55.52 | 56.18 | 54.57 | 55.69 | 529,294 | +0.17(+0.30%) |
Jan 10, 2022 | 54.44 | 55.58 | 54.06 | 55.52 | 571,874 | +0.54(+0.99%) |
Jan 07, 2022 | 55.53 | 56.02 | 54.04 | 54.98 | 685,502 | -0.91(-1.63%) |
Jan 06, 2022 | 56.48 | 56.48 | 55.06 | 55.89 | 488,199 | +0.04(+0.07%) |
Jan 05, 2022 | 56.09 | 57.21 | 55.71 | 55.86 | 897,872 | -0.43(-0.77%) |
Jan 04, 2022 | 56.42 | 56.72 | 55.88 | 56.29 | 264,950 | -0.19(-0.34%) |
Jan 03, 2022 | 56.23 | 56.77 | 55.50 | 56.48 | 297,306 | +0.19(+0.34%) |
Dec 31, 2021 | 56.15 | 56.52 | 55.92 | 56.29 | 241,261 | -0.02(-0.03%) |
Dec 30, 2021 | 56.82 | 56.87 | 56.28 | 56.31 | 281,253 | -0.22(-0.39%) |
Dec 29, 2021 | 56.64 | 57.20 | 56.53 | 56.53 | 319,568 | -0.18(-0.32%) |
Dec 28, 2021 | 57.23 | 57.43 | 56.43 | 56.71 | 214,262 | -0.38(-0.66%) |
Dec 27, 2021 | 56.47 | 57.14 | 55.97 | 57.09 | 214,129 | +0.76(+1.36%) |
Dec 23, 2021 | 55.71 | 56.58 | 55.37 | 56.32 | 375,226 | +0.50(+0.89%) |
Dec 22, 2021 | 56.12 | 56.20 | 55.35 | 55.83 | 441,929 | -0.28(-0.49%) |
Dec 21, 2021 | 55.82 | 56.24 | 55.37 | 56.10 | 672,561 | +0.86(+1.55%) |
Dec 20, 2021 | 56.93 | 57.07 | 54.76 | 55.25 | 652,596 | -2.34(-4.06%) |
Dec 17, 2021 | 57.68 | 58.53 | 57.32 | 57.58 | 741,455 | -0.73(-1.25%) |
Dec 16, 2021 | 58.72 | 59.08 | 57.80 | 58.31 | 580,450 | +0.04(+0.06%) |
Dec 15, 2021 | 58.69 | 58.69 | 57.61 | 58.27 | 470,343 | -0.27(-0.46%) |
Dec 14, 2021 | 60.53 | 60.66 | 58.33 | 58.54 | 809,342 | -2.07(-3.41%) |
Dec 13, 2021 | 61.95 | 61.95 | 60.58 | 60.61 | 563,782 | -1.48(-2.38%) |
Dec 10, 2021 | 62.61 | 62.70 | 61.66 | 62.09 | 384,331 | -0.52(-0.84%) |
Dec 09, 2021 | 64.44 | 64.63 | 62.54 | 62.61 | 405,814 | -2.03(-3.14%) |
Dec 08, 2021 | 65.26 | 65.27 | 64.35 | 64.65 | 326,807 | -0.50(-0.76%) |
Dec 07, 2021 | 64.85 | 65.89 | 64.54 | 65.14 | 292,369 | +1.18(+1.84%) |
Dec 06, 2021 | 63.15 | 64.26 | 63.03 | 63.97 | 205,117 | +0.91(+1.44%) |
Dec 03, 2021 | 63.72 | 64.10 | 62.38 | 63.06 | 258,263 | -0.33(-0.52%) |
Dec 02, 2021 | 61.57 | 63.58 | 61.57 | 63.39 | 606,664 | +1.93(+3.14%) |
Dec 01, 2021 | 63.07 | 63.32 | 61.35 | 61.46 | 708,908 | -0.97(-1.55%) |
Nov 30, 2021 | 63.56 | 64.02 | 62.24 | 62.42 | 465,475 | -1.49(-2.33%) |
Nov 29, 2021 | 64.19 | 64.67 | 63.47 | 63.91 | 425,900 | +0.36(+0.56%) |
Nov 26, 2021 | 63.80 | 64.61 | 63.38 | 63.55 | 194,762 | -1.13(-1.75%) |
Nov 24, 2021 | 64.03 | 64.77 | 63.74 | 64.68 | 171,797 | +0.21(+0.33%) |
Nov 23, 2021 | 64.51 | 64.68 | 63.67 | 64.47 | 286,029 | -0.12(-0.19%) |
Nov 22, 2021 | 66.64 | 67.06 | 64.57 | 64.59 | 288,841 | -2.04(-3.07%) |
Nov 19, 2021 | 66.81 | 67.47 | 66.52 | 66.63 | 263,320 | -0.03(-0.04%) |
Nov 18, 2021 | 66.59 | 67.06 | 66.61 | 66.66 | 372,970 | +0.32(+0.48%) |
Nov 17, 2021 | 66.34 | 66.60 | 65.89 | 66.34 | 521,982 | -0.18(-0.28%) |
Nov 16, 2021 | 65.52 | 66.76 | 65.24 | 66.52 | 254,692 | +0.96(+1.47%) |
Nov 15, 2021 | 65.21 | 65.91 | 64.95 | 65.56 | 266,420 | +0.51(+0.79%) |
Nov 12, 2021 | 64.38 | 65.53 | 64.38 | 65.05 | 359,864 | +0.67(+1.04%) |
Nov 11, 2021 | 64.84 | 64.97 | 64.14 | 64.38 | 228,262 | -0.29(-0.45%) |
Nov 10, 2021 | 64.68 | 64.67 | 391,032 | -0.10(-0.16%) | ||
Nov 09, 2021 | 64.80 | 65.08 | 64.06 | 64.77 | 455,252 | -0.03(-0.04%) |
Nov 08, 2021 | 67.84 | 67.88 | 64.23 | 64.80 | 810,097 | -3.45(-5.06%) |
Nov 05, 2021 | 63.68 | 69.80 | 63.67 | 68.26 | 1,344,797 | +5.20(+8.24%) |
Nov 04, 2021 | 62.47 | 63.25 | 61.79 | 63.06 | 609,213 | +0.73(+1.18%) |
Nov 03, 2021 | 62.76 | 62.87 | 61.75 | 62.33 | 554,318 | -0.34(-0.54%) |
Nov 02, 2021 | 62.25 | 64.05 | 61.55 | 62.67 | 491,839 | +0.05(+0.07%) |
Nov 01, 2021 | 62.64 | 62.63 | 62.26 | 62.62 | 204,320 | -0.01(-0.01%) |
Oct 29, 2021 | 62.19 | 62.86 | 62.05 | 62.63 | 294,138 | +0.32(+0.51%) |
Oct 28, 2021 | 61.84 | 62.42 | 61.43 | 62.31 | 277,873 | +0.64(+1.04%) |
Oct 27, 2021 | 62.10 | 62.40 | 61.32 | 61.67 | 622,722 | -0.42(-0.68%) |
Oct 26, 2021 | 62.89 | 62.09 | 579,279 | -0.72(-1.15%) | ||
Oct 25, 2021 | 61.80 | 63.02 | 61.58 | 62.81 | 337,454 | +0.93(+1.50%) |
Oct 22, 2021 | 61.60 | 62.17 | 61.27 | 61.89 | 461,161 | +0.23(+0.37%) |
Oct 21, 2021 | 61.77 | 61.92 | 61.13 | 61.66 | 317,453 | +0.03(+0.04%) |
Oct 20, 2021 | 62.58 | 62.73 | 61.50 | 61.63 | 569,316 | -0.67(-1.07%) |
Oct 19, 2021 | 61.99 | 62.39 | 61.43 | 62.30 | 395,920 | +0.56(+0.91%) |
Oct 18, 2021 | 60.76 | 61.81 | 60.48 | 61.74 | 361,214 | +0.71(+1.17%) |
Oct 15, 2021 | 60.76 | 61.44 | 60.56 | 61.03 | 297,758 | +0.44(+0.73%) |
Oct 14, 2021 | 60.02 | 60.63 | 59.95 | 60.59 | 185,166 | +1.14(+1.91%) |
Oct 13, 2021 | 58.63 | 59.61 | 58.54 | 59.45 | 258,842 | +1.20(+2.06%) |
Oct 12, 2021 | 58.06 | 59.06 | 57.97 | 58.25 | 518,714 | +0.27(+0.47%) |
Oct 11, 2021 | 58.43 | 58.97 | 57.95 | 57.98 | 121,308 | -0.36(-0.61%) |
Oct 08, 2021 | 58.91 | 59.26 | 58.27 | 58.33 | 302,286 | -0.54(-0.92%) |
Oct 07, 2021 | 58.08 | 59.62 | 58.06 | 58.87 | 387,429 | +1.27(+2.21%) |
Oct 06, 2021 | 57.73 | 58.31 | 57.05 | 57.60 | 304,992 | -0.54(-0.93%) |
Oct 05, 2021 | 57.18 | 58.42 | 56.75 | 58.14 | 514,999 | +1.22(+2.14%) |
Oct 04, 2021 | 56.50 | 57.07 | 55.95 | 56.92 | 535,777 | +0.49(+0.86%) |
Oct 01, 2021 | 56.27 | 56.76 | 55.87 | 56.44 | 362,441 | -0.06(-0.11%) |
Sep 30, 2021 | 56.64 | 57.15 | 56.24 | 56.50 | 355,403 | +0.16(+0.28%) |
Sep 29, 2021 | 56.06 | 56.74 | 56.06 | 56.34 | 231,276 | +0.54(+0.97%) |
Sep 28, 2021 | 56.25 | 56.68 | 55.47 | 55.80 | 470,811 | -1.17(-2.06%) |
Sep 27, 2021 | 56.68 | 57.11 | 56.25 | 56.98 | 361,201 | +0.18(+0.32%) |
Sep 24, 2021 | 56.67 | 57.02 | 56.35 | 56.79 | 398,559 | -0.53(-0.93%) |
Sep 23, 2021 | 57.64 | 57.89 | 57.23 | 57.33 | 382,480 | +0.13(+0.22%) |
Sep 22, 2021 | 56.35 | 57.53 | 55.90 | 57.20 | 396,118 | +1.15(+2.04%) |
Sep 21, 2021 | 56.27 | 56.64 | 55.50 | 56.05 | 580,784 | -0.22(-0.39%) |
Sep 20, 2021 | 54.99 | 56.35 | 54.93 | 56.27 | 698,288 | -0.15(-0.26%) |
Sep 17, 2021 | 57.64 | 57.66 | 56.26 | 56.42 | 1,118,917 | -1.26(-2.18%) |
Sep 16, 2021 | 58.61 | 58.85 | 57.60 | 57.67 | 262,279 | -0.84(-1.44%) |
Sep 15, 2021 | 58.09 | 58.69 | 57.72 | 58.52 | 183,088 | +0.50(+0.87%) |
Sep 14, 2021 | 58.49 | 58.89 | 57.77 | 58.01 | 237,842 | -0.40(-0.69%) |
Sep 13, 2021 | 59.91 | 59.91 | 58.25 | 58.42 | 352,285 | -1.12(-1.88%) |
Sep 10, 2021 | 58.89 | 59.95 | 58.84 | 59.53 | 374,496 | +0.75(+1.28%) |
Sep 09, 2021 | 58.10 | 59.01 | 57.79 | 58.78 | 421,621 | +1.09(+1.89%) |
Sep 08, 2021 | 56.55 | 57.72 | 56.34 | 57.69 | 342,752 | +0.95(+1.68%) |
Sep 07, 2021 | 57.43 | 57.57 | 56.74 | 56.74 | 676,041 | -0.88(-1.53%) |
Sep 03, 2021 | 58.91 | 58.91 | 57.58 | 57.62 | 393,131 | -1.14(-1.93%) |
Sep 02, 2021 | 58.49 | 59.29 | 58.24 | 58.75 | 435,765 | +0.71(+1.22%) |
Sep 01, 2021 | 57.38 | 58.30 | 57.33 | 58.05 | 487,448 | +0.70(+1.21%) |
Aug 31, 2021 | 58.01 | 58.09 | 57.33 | 57.35 | 499,870 | -0.38(-0.65%) |
Aug 30, 2021 | 57.34 | 57.86 | 57.07 | 57.73 | 252,259 | +0.34(+0.59%) |
Aug 27, 2021 | 57.25 | 57.73 | 56.88 | 57.39 | 631,840 | +0.38(+0.66%) |
Aug 26, 2021 | 56.96 | 57.02 | 56.56 | 57.01 | 409,482 | -0.04(-0.06%) |
Aug 25, 2021 | 56.97 | 57.44 | 56.63 | 57.05 | 528,656 | +0.22(+0.39%) |
Aug 24, 2021 | 56.63 | 57.14 | 56.19 | 56.83 | 587,211 | +0.38(+0.67%) |
Aug 23, 2021 | 56.62 | 56.78 | 55.66 | 56.45 | 762,381 | +0.17(+0.31%) |
Aug 20, 2021 | 55.86 | 56.58 | 55.40 | 56.28 | 682,546 | +0.49(+0.88%) |
Aug 19, 2021 | 55.11 | 56.01 | 54.63 | 55.79 | 716,458 | +0.47(+0.84%) |
Aug 18, 2021 | 57.40 | 57.40 | 55.20 | 55.32 | 1,800,573 | -1.95(-3.41%) |
Aug 17, 2021 | 57.04 | 57.51 | 56.71 | 57.28 | 1,544,530 | -0.26(-0.46%) |
Aug 16, 2021 | 55.64 | 57.64 | 55.20 | 57.54 | 910,917 | +1.38(+2.45%) |
Aug 13, 2021 | 56.04 | 56.41 | 55.10 | 56.16 | 765,975 | +0.05(+0.10%) |
Aug 12, 2021 | 55.19 | 56.29 | 54.46 | 56.11 | 544,340 | +0.99(+1.81%) |
Aug 11, 2021 | 54.53 | 55.20 | 54.27 | 55.11 | 348,347 | +0.89(+1.65%) |
Aug 10, 2021 | 53.78 | 55.36 | 53.51 | 54.22 | 601,197 | +0.18(+0.34%) |
Aug 09, 2021 | 56.59 | 56.77 | 53.86 | 54.04 | 1,101,348 | +0.85(+1.60%) |
Aug 06, 2021 | 52.03 | 53.66 | 48.67 | 53.19 | 1,893,436 | -1.21(-2.23%) |
Aug 05, 2021 | 53.62 | 54.41 | 53.19 | 54.40 | 462,909 | +1.11(+2.09%) |
Aug 04, 2021 | 53.12 | 53.89 | 53.12 | 53.29 | 295,397 | -0.22(-0.41%) |
Aug 03, 2021 | 54.11 | 54.32 | 53.30 | 53.51 | 322,715 | -0.46(-0.85%) |
Aug 02, 2021 | 54.90 | 55.08 | 53.94 | 53.96 | 146,386 | -0.55(-1.00%) |
Jul 30, 2021 | 54.04 | 54.63 | 54.04 | 54.51 | 222,942 | +0.12(+0.22%) |
Jul 29, 2021 | 54.41 | 55.01 | 54.31 | 54.39 | 190,414 | +0.27(+0.51%) |
Jul 28, 2021 | 53.95 | 54.34 | 53.33 | 54.12 | 220,871 | +0.14(+0.25%) |
Jul 27, 2021 | 54.57 | 55.09 | 53.44 | 53.98 | 292,897 | -0.63(-1.15%) |
Jul 26, 2021 | 55.08 | 55.21 | 54.22 | 54.61 | 254,829 | -0.64(-1.16%) |
Jul 23, 2021 | 55.41 | 55.73 | 55.15 | 55.25 | 216,136 | -0.08(-0.15%) |
Jul 22, 2021 | 55.74 | 55.74 | 55.30 | 55.33 | 240,386 | -0.19(-0.35%) |
Jul 21, 2021 | 54.81 | 55.81 | 54.71 | 55.52 | 152,733 | +0.87(+1.59%) |
Jul 20, 2021 | 53.02 | 54.86 | 52.81 | 54.66 | 176,441 | +1.57(+2.96%) |
Jul 19, 2021 | 53.74 | 53.88 | 52.74 | 53.09 | 344,710 | -1.62(-2.95%) |
Jul 16, 2021 | 53.85 | 55.14 | 53.69 | 54.70 | 500,929 | +1.08(+2.01%) |
Jul 15, 2021 | 54.06 | 54.06 | 53.14 | 53.63 | 221,992 | -0.47(-0.88%) |
Jul 14, 2021 | 54.65 | 55.06 | 54.05 | 54.10 | 232,798 | -0.20(-0.37%) |
Jul 13, 2021 | 54.09 | 54.52 | 54.00 | 54.30 | 236,904 | -0.03(-0.05%) |
Jul 12, 2021 | 54.08 | 54.47 | 53.92 | 54.33 | 239,463 | -0.13(-0.23%) |
Jul 09, 2021 | 53.94 | 54.50 | 53.83 | 54.46 | 253,556 | +0.67(+1.24%) |
Jul 08, 2021 | 54.46 | 54.70 | 53.62 | 53.79 | 361,975 | -1.21(-2.21%) |
Jul 07, 2021 | 54.32 | 55.28 | 54.27 | 55.00 | 231,745 | +0.80(+1.48%) |
Jul 06, 2021 | 54.08 | 54.31 | 53.18 | 54.20 | 230,331 | -0.44(-0.80%) |
Jul 02, 2021 | 54.93 | 54.93 | 54.31 | 54.64 | 248,090 | +0.09(+0.17%) |
Jul 01, 2021 | 54.19 | 54.67 | 53.45 | 54.55 | 174,044 | +0.45(+0.83%) |
Jun 30, 2021 | 54.06 | 54.41 | 53.69 | 54.10 | 324,953 | +0.08(+0.15%) |
Jun 29, 2021 | 53.56 | 54.23 | 52.77 | 54.02 | 434,354 | +0.15(+0.27%) |
Jun 28, 2021 | 54.97 | 55.24 | 53.65 | 53.87 | 764,611 | -1.42(-2.57%) |
Jun 25, 2021 | 56.04 | 56.12 | 55.05 | 55.30 | 244,723 | -0.52(-0.93%) |
Jun 24, 2021 | 56.06 | 56.18 | 55.22 | 55.82 | 244,368 | +0.23(+0.41%) |
Jun 23, 2021 | 55.59 | 55.99 | 55.26 | 55.59 | 231,485 | +0.10(+0.18%) |
Jun 22, 2021 | 54.61 | 55.72 | 54.40 | 55.49 | 329,680 | +0.91(+1.67%) |
Jun 21, 2021 | 54.09 | 54.62 | 53.68 | 54.57 | 238,447 | +0.79(+1.48%) |
Jun 18, 2021 | 53.26 | 54.56 | 53.20 | 53.78 | 351,654 | +0.01(+0.02%) |
Jun 17, 2021 | 53.94 | 54.03 | 52.99 | 53.77 | 355,019 | -0.25(-0.46%) |
Jun 16, 2021 | 54.41 | 54.96 | 53.89 | 54.02 | 724,635 | -0.12(-0.22%) |
Jun 15, 2021 | 54.36 | 54.64 | 53.82 | 54.14 | 715,299 | -0.20(-0.37%) |
Jun 14, 2021 | 53.52 | 54.76 | 53.42 | 54.34 | 1,176,045 | +0.80(+1.50%) |
Jun 11, 2021 | 52.94 | 53.65 | 52.84 | 53.53 | 1,406,282 | +0.89(+1.70%) |
Jun 10, 2021 | 52.68 | 52.91 | 52.06 | 52.64 | 485,570 | +0.02(+0.03%) |
Jun 09, 2021 | 53.52 | 53.57 | 52.50 | 52.62 | 361,193 | -0.76(-1.42%) |
Jun 08, 2021 | 53.40 | 53.62 | 52.79 | 53.38 | 544,120 | +0.36(+0.67%) |
Jun 07, 2021 | 54.22 | 54.63 | 52.96 | 53.02 | 480,405 | -1.36(-2.50%) |
Jun 04, 2021 | 54.97 | 55.45 | 54.05 | 54.38 | 248,880 | -0.21(-0.38%) |
Jun 03, 2021 | 54.93 | 55.19 | 54.38 | 54.59 | 256,177 | -0.70(-1.27%) |
Jun 02, 2021 | 54.58 | 55.35 | 54.21 | 55.30 | 697,845 | +0.96(+1.76%) |
Jun 01, 2021 | 54.80 | 55.18 | 54.30 | 54.34 | 802,706 | -0.16(-0.28%) |
May 28, 2021 | 55.11 | 55.11 | 54.25 | 54.49 | 596,239 | -0.47(-0.86%) |
May 27, 2021 | 55.69 | 55.83 | 54.77 | 54.97 | 522,222 | -0.62(-1.12%) |
May 26, 2021 | 56.31 | 56.81 | 55.59 | 55.59 | 980,951 | -0.45(-0.80%) |
May 25, 2021 | 56.76 | 56.76 | 55.54 | 56.03 | 555,364 | -0.62(-1.10%) |
May 24, 2021 | 56.89 | 56.95 | 56.25 | 56.66 | 173,347 | +0.16(+0.29%) |
May 21, 2021 | 56.67 | 57.06 | 56.32 | 56.49 | 348,082 | +0.13(+0.23%) |
May 20, 2021 | 56.42 | 57.07 | 55.86 | 56.36 | 326,308 | +0.42(+0.75%) |
May 19, 2021 | 54.90 | 55.96 | 54.42 | 55.95 | 324,529 | +0.31(+0.56%) |
May 18, 2021 | 57.19 | 57.27 | 55.64 | 55.64 | 369,703 | -1.61(-2.81%) |
May 17, 2021 | 57.31 | 57.51 | 56.65 | 57.25 | 827,647 | -0.25(-0.44%) |
May 14, 2021 | 56.05 | 57.68 | 55.92 | 57.50 | 376,427 | +1.66(+2.96%) |
May 13, 2021 | 55.11 | 56.40 | 54.94 | 55.85 | 574,797 | +0.79(+1.44%) |
May 12, 2021 | 58.51 | 58.68 | 54.79 | 55.05 | 1,070,312 | -4.41(-7.42%) |
May 11, 2021 | 60.52 | 62.04 | 59.41 | 59.47 | 1,372,909 | -1.92(-3.13%) |
May 10, 2021 | 61.24 | 62.24 | 60.59 | 61.38 | 519,655 | +0.37(+0.61%) |
May 07, 2021 | 60.29 | 61.22 | 60.26 | 61.01 | 354,815 | +0.93(+1.54%) |
May 06, 2021 | 59.38 | 60.08 | 59.38 | 60.08 | 884,648 | +0.56(+0.95%) |
May 05, 2021 | 59.35 | 60.66 | 56.96 | 59.52 | 1,122,644 | +2.76(+4.87%) |
May 04, 2021 | 56.99 | 57.35 | 56.27 | 56.76 | 685,709 | -0.66(-1.16%) |