Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.84 | 50.97 | 50.06 | 50.06 | 16,331 | -0.63(-1.23%) |
Apr 28, 2022 | 50.26 | 50.76 | 49.84 | 50.69 | 25,772 | +0.90(+1.80%) |
Apr 27, 2022 | 49.62 | 50.10 | 49.41 | 49.79 | 41,125 | +0.37(+0.75%) |
Apr 26, 2022 | 50.22 | 50.25 | 49.38 | 49.42 | 57,915 | -1.17(-2.31%) |
Apr 25, 2022 | 50.55 | 50.65 | 49.91 | 50.58 | 87,490 | -0.88(-1.70%) |
Apr 22, 2022 | 52.25 | 52.26 | 51.33 | 51.46 | 59,225 | -0.85(-1.62%) |
Apr 21, 2022 | 53.68 | 53.68 | 52.29 | 52.31 | 35,203 | -1.06(-1.99%) |
Apr 20, 2022 | 53.20 | 53.51 | 53.08 | 53.37 | 91,645 | +0.38(+0.72%) |
Apr 19, 2022 | 52.66 | 53.02 | 52.62 | 52.99 | 56,235 | +0.32(+0.60%) |
Apr 18, 2022 | 52.56 | 53.06 | 52.54 | 52.67 | 29,366 | -0.16(-0.30%) |
Apr 14, 2022 | 53.00 | 53.00 | 52.75 | 52.83 | 22,174 | -0.14(-0.26%) |
Apr 13, 2022 | 52.32 | 52.97 | 52.32 | 52.97 | 41,349 | +0.93(+1.79%) |
Apr 12, 2022 | 52.40 | 52.69 | 51.97 | 52.04 | 32,984 | -0.22(-0.41%) |
Apr 11, 2022 | 52.62 | 52.74 | 52.18 | 52.26 | 63,728 | -0.61(-1.15%) |
Apr 08, 2022 | 52.72 | 53.05 | 52.67 | 52.86 | 49,684 | +0.09(+0.17%) |
Apr 07, 2022 | 52.66 | 52.97 | 52.33 | 52.77 | 32,509 | -0.03(-0.05%) |
Apr 06, 2022 | 52.95 | 53.11 | 52.53 | 52.80 | 71,036 | -0.94(-1.75%) |
Apr 05, 2022 | 54.39 | 54.45 | 53.64 | 53.74 | 117,003 | -0.97(-1.77%) |
Apr 04, 2022 | 54.50 | 54.76 | 54.45 | 54.71 | 58,354 | +0.42(+0.77%) |
Apr 01, 2022 | 54.24 | 54.37 | 54.01 | 54.29 | 59,041 | +0.33(+0.61%) |
Mar 31, 2022 | 54.40 | 54.55 | 53.93 | 53.96 | 59,202 | -0.70(-1.28%) |
Mar 30, 2022 | 54.72 | 55.08 | 54.54 | 54.66 | 283,589 | -0.15(-0.27%) |
Mar 29, 2022 | 54.75 | 54.92 | 54.38 | 54.81 | 33,687 | +1.12(+2.09%) |
Mar 28, 2022 | 53.51 | 53.73 | 53.33 | 53.69 | 12,853 | -0.35(-0.64%) |
Mar 25, 2022 | 53.75 | 54.05 | 53.68 | 54.04 | 11,954 | +0.41(+0.77%) |
Mar 24, 2022 | 53.48 | 53.69 | 53.39 | 53.62 | 18,235 | +0.19(+0.35%) |
Mar 23, 2022 | 53.54 | 53.74 | 53.44 | 53.44 | 28,631 | -0.65(-1.21%) |
Mar 22, 2022 | 53.91 | 54.15 | 53.89 | 54.09 | 30,210 | +0.53(+0.99%) |
Mar 21, 2022 | 53.57 | 53.75 | 53.31 | 53.56 | 19,317 | -0.06(-0.10%) |
Mar 18, 2022 | 52.90 | 53.76 | 52.90 | 53.61 | 36,157 | +0.63(+1.20%) |
Mar 17, 2022 | 52.40 | 53.09 | 52.40 | 52.98 | 26,098 | +0.32(+0.60%) |
Mar 16, 2022 | 51.76 | 52.66 | 51.32 | 52.66 | 43,563 | +2.04(+4.03%) |
Mar 15, 2022 | 50.45 | 50.88 | 50.23 | 50.62 | 160,505 | -0.01(-0.03%) |
Mar 14, 2022 | 51.13 | 51.19 | 50.55 | 50.64 | 22,899 | +0.18(+0.36%) |
Mar 11, 2022 | 51.33 | 51.33 | 50.40 | 50.45 | 24,673 | -0.30(-0.59%) |
Mar 10, 2022 | 50.62 | 50.99 | 50.45 | 50.75 | 30,408 | -0.34(-0.67%) |
Mar 09, 2022 | 50.44 | 51.31 | 50.36 | 51.10 | 32,031 | +1.68(+3.39%) |
Mar 08, 2022 | 49.77 | 50.36 | 49.20 | 49.42 | 189,793 | -0.25(-0.51%) |
Mar 07, 2022 | 50.79 | 50.99 | 49.42 | 49.67 | 113,209 | -1.30(-2.56%) |
Mar 04, 2022 | 50.90 | 51.13 | 50.58 | 50.98 | 40,847 | -1.15(-2.20%) |
Mar 03, 2022 | 52.76 | 52.81 | 51.89 | 52.12 | 90,443 | -0.65(-1.23%) |
Mar 02, 2022 | 52.41 | 52.89 | 52.36 | 52.77 | 25,172 | +0.69(+1.32%) |
Mar 01, 2022 | 52.86 | 52.88 | 51.76 | 52.09 | 44,679 | -0.92(-1.74%) |
Feb 28, 2022 | 52.72 | 53.34 | 52.62 | 53.01 | 45,333 | -0.46(-0.85%) |
Feb 25, 2022 | 52.56 | 53.46 | 52.89 | 53.46 | 45,970 | +1.42(+2.72%) |
Feb 24, 2022 | 50.66 | 52.16 | 50.66 | 52.05 | 72,552 | -0.81(-1.53%) |
Feb 23, 2022 | 53.83 | 53.83 | 52.69 | 52.86 | 60,598 | -0.69(-1.29%) |
Feb 22, 2022 | 53.71 | 53.99 | 53.15 | 53.55 | 29,056 | -0.38(-0.71%) |
Feb 18, 2022 | 53.93 | 0 | -0.39(-0.72%) | |||
Feb 17, 2022 | 54.83 | 54.88 | 54.26 | 54.32 | 19,118 | -0.90(-1.64%) |
Feb 16, 2022 | 54.80 | 55.43 | 54.80 | 55.22 | 35,194 | +0.13(+0.24%) |
Feb 15, 2022 | 54.73 | 55.17 | 54.67 | 55.09 | 31,507 | +0.76(+1.41%) |
Feb 14, 2022 | 54.61 | 54.61 | 53.99 | 54.33 | 29,162 | -0.46(-0.84%) |
Feb 11, 2022 | 55.55 | 55.66 | 54.68 | 54.79 | 19,872 | -0.61(-1.10%) |
Feb 10, 2022 | 55.33 | 56.19 | 55.31 | 55.40 | 37,655 | -0.71(-1.27%) |
Feb 09, 2022 | 55.83 | 56.11 | 55.83 | 56.11 | 41,860 | +1.12(+2.03%) |
Feb 08, 2022 | 54.70 | 55.08 | 54.48 | 54.99 | 70,069 | +0.32(+0.59%) |
Feb 07, 2022 | 54.63 | 54.97 | 54.60 | 54.67 | 44,500 | -0.00(-0.01%) |
Feb 04, 2022 | 54.40 | 54.90 | 54.28 | 54.67 | 31,756 | +0.03(+0.05%) |
Feb 03, 2022 | 54.86 | 55.00 | 54.56 | 54.65 | 23,922 | -0.66(-1.20%) |
Feb 02, 2022 | 55.39 | 55.40 | 55.03 | 55.31 | 26,968 | +0.65(+1.19%) |
Feb 01, 2022 | 54.44 | 54.67 | 54.18 | 54.66 | 42,322 | +0.53(+0.98%) |
Jan 31, 2022 | 53.36 | 54.22 | 54.13 | 49,885 | +1.11(+2.09%) | |
Jan 28, 2022 | 52.64 | 53.16 | 52.42 | 53.02 | 45,859 | +0.03(+0.05%) |
Jan 27, 2022 | 53.32 | 53.58 | 52.79 | 52.99 | 54,063 | -0.42(-0.78%) |
Jan 26, 2022 | 54.23 | 54.83 | 53.24 | 53.41 | 159,605 | -0.25(-0.46%) |
Jan 25, 2022 | 53.24 | 53.92 | 53.11 | 53.65 | 35,136 | -0.23(-0.42%) |
Jan 24, 2022 | 53.52 | 53.96 | 52.59 | 53.88 | 88,661 | -0.90(-1.65%) |
Jan 21, 2022 | 55.46 | 55.46 | 54.71 | 54.79 | 92,241 | -1.06(-1.90%) |
Jan 20, 2022 | 56.38 | 56.67 | 55.75 | 55.85 | 104,225 | -0.49(-0.88%) |
Jan 19, 2022 | 56.53 | 56.65 | 56.13 | 56.34 | 22,137 | +0.08(+0.15%) |
Jan 18, 2022 | 56.44 | 56.57 | 56.10 | 56.26 | 33,358 | -0.99(-1.73%) |
Jan 14, 2022 | 57.25 | 0 | -0.31(-0.53%) | |||
Jan 13, 2022 | 58.24 | 58.28 | 57.50 | 57.55 | 37,299 | -0.29(-0.51%) |
Jan 12, 2022 | 57.69 | 57.94 | 57.68 | 57.85 | 33,009 | +0.87(+1.52%) |
Jan 11, 2022 | 56.36 | 57.06 | 56.28 | 56.98 | 28,977 | +0.90(+1.60%) |
Jan 10, 2022 | 56.10 | 56.19 | 55.62 | 56.08 | 103,091 | -0.73(-1.29%) |
Jan 07, 2022 | 56.52 | 56.86 | 56.43 | 56.81 | 63,104 | +0.39(+0.69%) |
Jan 06, 2022 | 56.43 | 56.67 | 56.28 | 56.43 | 53,445 | -0.31(-0.54%) |
Jan 05, 2022 | 57.40 | 57.50 | 56.61 | 56.73 | 84,331 | -0.33(-0.57%) |
Jan 04, 2022 | 57.25 | 57.27 | 56.82 | 57.06 | 96,006 | +0.32(+0.56%) |
Jan 03, 2022 | 56.62 | 56.81 | 56.46 | 56.74 | 128,070 | +0.23(+0.41%) |
Dec 31, 2021 | 56.55 | 56.74 | 56.42 | 56.51 | 32,780 | +0.06(+0.11%) |
Dec 30, 2021 | 56.58 | 56.71 | 56.45 | 56.45 | 309,866 | -0.17(-0.31%) |
Dec 29, 2021 | 56.44 | 56.65 | 56.40 | 56.62 | 30,001 | +0.16(+0.28%) |
Dec 28, 2021 | 56.55 | 56.69 | 56.42 | 56.47 | 80,495 | +0.05(+0.08%) |
Dec 27, 2021 | 56.02 | 56.53 | 56.02 | 56.42 | 20,963 | +0.39(+0.69%) |
Dec 23, 2021 | 55.81 | 56.17 | 55.81 | 56.03 | 81,402 | +0.37(+0.66%) |
Dec 22, 2021 | 55.19 | 55.72 | 55.14 | 55.66 | 19,195 | +0.50(+0.91%) |
Dec 21, 2021 | 54.81 | 55.16 | 54.70 | 55.16 | 14,146 | +0.83(+1.53%) |
Dec 20, 2021 | 54.37 | 54.45 | 54.13 | 54.33 | 39,783 | -0.49(-0.89%) |
Dec 17, 2021 | 55.10 | 55.22 | 54.82 | 54.82 | 30,527 | -0.61(-1.10%) |
Dec 16, 2021 | 55.62 | 55.73 | 55.31 | 55.43 | 60,587 | +0.10(+0.18%) |
Dec 15, 2021 | 54.86 | 55.33 | 54.53 | 55.33 | 15,666 | +0.67(+1.23%) |
Dec 14, 2021 | 54.79 | 55.00 | 54.48 | 54.66 | 28,051 | -0.38(-0.68%) |
Dec 13, 2021 | 55.40 | 55.40 | 55.01 | 55.03 | 17,356 | -0.46(-0.83%) |
Dec 10, 2021 | 55.62 | 55.67 | 55.41 | 55.49 | 12,365 | -0.11(-0.20%) |
Dec 09, 2021 | 55.68 | 55.71 | 55.52 | 55.60 | 20,898 | -0.47(-0.85%) |
Dec 08, 2021 | 56.03 | 56.09 | 55.82 | 56.07 | 21,926 | +0.13(+0.23%) |
Dec 07, 2021 | 55.55 | 56.06 | 55.55 | 55.95 | 15,129 | +1.38(+2.53%) |
Dec 06, 2021 | 54.29 | 54.69 | 54.24 | 54.57 | 26,963 | +0.37(+0.68%) |
Dec 03, 2021 | 54.77 | 54.77 | 53.93 | 54.20 | 10,457 | -0.18(-0.33%) |
Dec 02, 2021 | 53.96 | 54.59 | 53.96 | 54.38 | 50,942 | +0.65(+1.21%) |
Dec 01, 2021 | 54.81 | 55.09 | 53.73 | 53.73 | 17,791 | -0.40(-0.73%) |
Nov 30, 2021 | 54.49 | 54.57 | 54.44 | 54.13 | 17,575 | -0.51(-0.93%) |
Nov 29, 2021 | 54.81 | 54.86 | 54.38 | 54.64 | 121,804 | +0.32(+0.59%) |
Nov 26, 2021 | 54.66 | 54.71 | 54.04 | 54.32 | 15,236 | -1.42(-2.54%) |
Nov 24, 2021 | 55.39 | 55.77 | 55.38 | 55.74 | 10,352 | -0.23(-0.41%) |
Nov 23, 2021 | 55.92 | 56.09 | 55.79 | 55.97 | 18,623 | -0.14(-0.24%) |
Nov 22, 2021 | 56.38 | 56.63 | 56.10 | 56.10 | 22,999 | -0.08(-0.15%) |
Nov 19, 2021 | 56.42 | 56.44 | 56.18 | 56.19 | 14,763 | -0.36(-0.63%) |
Nov 18, 2021 | 56.55 | 56.57 | 56.54 | 56.54 | 11,704 | +0.00(+0.00%) |
Nov 17, 2021 | 56.68 | 56.68 | 56.47 | 56.54 | 24,131 | -0.16(-0.27%) |
Nov 16, 2021 | 56.83 | 56.97 | 56.70 | 56.70 | 18,684 | -0.22(-0.39%) |
Nov 15, 2021 | 57.27 | 57.27 | 56.92 | 56.92 | 26,579 | -0.27(-0.48%) |
Nov 12, 2021 | 57.07 | 57.29 | 57.06 | 57.19 | 8,700 | +0.39(+0.69%) |
Nov 11, 2021 | 56.76 | 56.93 | 56.65 | 56.80 | 16,825 | +0.59(+1.06%) |
Nov 10, 2021 | 56.81 | 56.20 | 19,609 | -0.87(-1.52%) | ||
Nov 09, 2021 | 57.38 | 57.38 | 57.03 | 57.07 | 12,830 | -0.21(-0.37%) |
Nov 08, 2021 | 57.12 | 57.28 | 57.12 | 57.28 | 11,790 | +0.16(+0.27%) |
Nov 05, 2021 | 56.91 | 57.13 | 56.77 | 57.13 | 83,078 | +0.07(+0.13%) |
Nov 04, 2021 | 57.13 | 57.17 | 56.91 | 57.05 | 17,841 | -0.28(-0.49%) |
Nov 03, 2021 | 56.74 | 57.34 | 56.60 | 57.34 | 13,998 | +0.63(+1.11%) |
Nov 02, 2021 | 56.85 | 56.91 | 56.65 | 56.71 | 26,158 | -0.48(-0.83%) |
Nov 01, 2021 | 56.97 | 57.18 | 56.67 | 57.18 | 21,544 | +0.51(+0.90%) |
Oct 29, 2021 | 56.72 | 56.72 | 56.51 | 56.67 | 18,708 | -0.48(-0.83%) |
Oct 28, 2021 | 56.81 | 57.20 | 56.81 | 57.15 | 13,719 | +0.27(+0.48%) |
Oct 27, 2021 | 57.10 | 57.28 | 56.87 | 56.87 | 18,661 | -0.42(-0.73%) |
Oct 26, 2021 | 57.43 | 57.29 | 40,278 | -0.09(-0.16%) | ||
Oct 25, 2021 | 57.18 | 57.38 | 57.17 | 57.38 | 17,301 | +0.45(+0.79%) |
Oct 22, 2021 | 57.03 | 57.20 | 56.85 | 56.94 | 14,586 | +0.22(+0.39%) |
Oct 21, 2021 | 56.79 | 56.96 | 56.62 | 56.72 | 42,046 | -0.45(-0.78%) |
Oct 20, 2021 | 56.93 | 57.23 | 56.89 | 57.16 | 26,949 | -0.01(-0.02%) |
Oct 19, 2021 | 57.16 | 57.35 | 57.12 | 57.17 | 19,823 | +0.36(+0.63%) |
Oct 18, 2021 | 56.72 | 56.92 | 56.59 | 56.82 | 12,987 | -0.15(-0.25%) |
Oct 15, 2021 | 56.84 | 57.07 | 56.84 | 56.96 | 22,239 | +0.43(+0.76%) |
Oct 14, 2021 | 56.44 | 56.63 | 56.41 | 56.53 | 14,554 | +0.57(+1.01%) |
Oct 13, 2021 | 55.82 | 56.07 | 55.55 | 55.97 | 73,177 | +0.39(+0.71%) |
Oct 12, 2021 | 55.48 | 55.66 | 55.32 | 55.57 | 26,340 | +0.15(+0.28%) |
Oct 11, 2021 | 55.57 | 55.96 | 55.40 | 55.42 | 22,246 | -0.08(-0.15%) |
Oct 08, 2021 | 55.61 | 55.61 | 55.31 | 55.50 | 23,261 | -0.04(-0.07%) |
Oct 07, 2021 | 55.54 | 55.82 | 55.54 | 55.54 | 74,837 | +0.46(+0.83%) |
Oct 06, 2021 | 54.62 | 55.12 | 54.45 | 55.08 | 36,618 | -0.71(-1.28%) |
Oct 05, 2021 | 55.41 | 55.91 | 55.30 | 55.79 | 27,635 | +0.63(+1.15%) |
Oct 04, 2021 | 55.55 | 55.63 | 54.95 | 55.16 | 27,440 | -0.74(-1.33%) |
Oct 01, 2021 | 55.74 | 55.98 | 55.34 | 55.90 | 46,690 | +0.16(+0.28%) |
Sep 30, 2021 | 56.02 | 56.08 | 55.67 | 55.75 | 28,727 | -0.37(-0.66%) |
Sep 29, 2021 | 56.25 | 56.30 | 55.98 | 56.12 | 83,886 | -0.06(-0.11%) |
Sep 28, 2021 | 56.53 | 56.55 | 55.98 | 56.18 | 14,823 | -1.17(-2.05%) |
Sep 27, 2021 | 57.24 | 57.52 | 57.14 | 57.35 | 7,884 | -0.08(-0.13%) |
Sep 24, 2021 | 57.28 | 57.50 | 57.28 | 57.43 | 7,737 | -0.37(-0.64%) |
Sep 23, 2021 | 57.51 | 58.02 | 57.51 | 57.80 | 16,032 | +0.68(+1.18%) |
Sep 22, 2021 | 56.98 | 57.49 | 56.98 | 57.12 | 8,795 | +0.41(+0.73%) |
Sep 21, 2021 | 56.90 | 56.90 | 56.60 | 56.71 | 14,744 | +0.40(+0.71%) |
Sep 20, 2021 | 56.21 | 56.49 | 55.85 | 56.31 | 15,098 | -1.42(-2.45%) |
Sep 17, 2021 | 58.11 | 58.11 | 57.52 | 57.72 | 8,793 | -0.78(-1.34%) |
Sep 16, 2021 | 58.41 | 58.54 | 58.24 | 58.51 | 14,043 | -0.32(-0.54%) |
Sep 15, 2021 | 58.54 | 58.86 | 58.52 | 58.82 | 14,708 | +0.44(+0.75%) |
Sep 14, 2021 | 58.97 | 58.97 | 58.38 | 58.38 | 12,599 | -0.23(-0.40%) |
Sep 13, 2021 | 58.71 | 58.76 | 58.49 | 58.62 | 55,740 | +0.48(+0.83%) |
Sep 10, 2021 | 58.70 | 58.74 | 58.14 | 58.14 | 19,899 | -0.13(-0.22%) |
Sep 09, 2021 | 58.23 | 58.41 | 58.16 | 58.26 | 29,118 | +0.01(+0.02%) |
Sep 08, 2021 | 58.51 | 58.51 | 58.11 | 58.25 | 17,916 | -0.39(-0.67%) |
Sep 07, 2021 | 58.62 | 58.74 | 58.54 | 58.64 | 18,389 | -0.29(-0.49%) |
Sep 03, 2021 | 58.66 | 58.99 | 58.65 | 58.93 | 10,682 | +0.70(+1.20%) |
Sep 02, 2021 | 58.22 | 58.44 | 58.19 | 58.23 | 32,671 | +0.09(+0.15%) |
Sep 01, 2021 | 57.95 | 58.22 | 57.85 | 58.15 | 26,956 | +0.42(+0.73%) |
Aug 31, 2021 | 57.80 | 57.80 | 57.60 | 57.72 | 27,949 | +0.21(+0.36%) |
Aug 30, 2021 | 57.52 | 57.67 | 57.40 | 57.51 | 6,479 | +0.09(+0.16%) |
Aug 27, 2021 | 56.72 | 57.44 | 56.65 | 57.42 | 9,874 | +0.84(+1.49%) |
Aug 26, 2021 | 56.80 | 56.80 | 56.52 | 56.58 | 19,336 | -0.28(-0.50%) |
Aug 25, 2021 | 56.79 | 56.98 | 56.66 | 56.87 | 28,393 | +0.18(+0.32%) |
Aug 24, 2021 | 56.49 | 56.73 | 56.37 | 56.69 | 16,229 | +0.50(+0.90%) |
Aug 23, 2021 | 55.90 | 56.27 | 55.86 | 56.18 | 16,325 | +0.80(+1.45%) |
Aug 20, 2021 | 55.10 | 55.50 | 55.10 | 55.38 | 9,334 | -0.23(-0.41%) |
Aug 19, 2021 | 55.59 | 55.84 | 55.49 | 55.60 | 10,658 | -1.18(-2.07%) |
Aug 18, 2021 | 56.99 | 57.14 | 56.72 | 56.78 | 30,247 | -0.17(-0.30%) |
Aug 17, 2021 | 57.06 | 57.08 | 56.64 | 56.95 | 18,201 | -0.79(-1.37%) |
Aug 16, 2021 | 57.73 | 57.85 | 57.51 | 57.74 | 18,151 | -0.43(-0.74%) |
Aug 13, 2021 | 58.08 | 58.21 | 58.08 | 58.17 | 7,089 | +0.17(+0.30%) |
Aug 12, 2021 | 58.01 | 58.01 | 57.78 | 58.00 | 6,782 | -0.10(-0.18%) |
Aug 11, 2021 | 57.89 | 58.10 | 57.83 | 58.10 | 12,055 | +0.52(+0.90%) |
Aug 10, 2021 | 57.43 | 57.61 | 57.37 | 57.59 | 39,391 | +0.02(+0.03%) |
Aug 09, 2021 | 57.65 | 57.71 | 57.51 | 57.57 | 7,747 | -0.10(-0.17%) |
Aug 06, 2021 | 57.90 | 57.90 | 57.65 | 57.67 | 12,475 | -0.29(-0.50%) |
Aug 05, 2021 | 57.96 | 58.10 | 57.85 | 57.96 | 5,928 | -0.00(-0.00%) |
Aug 04, 2021 | 58.08 | 58.16 | 57.80 | 57.96 | 18,462 | +0.10(+0.17%) |
Aug 03, 2021 | 57.75 | 57.91 | 57.48 | 57.86 | 25,435 | +0.30(+0.53%) |
Aug 02, 2021 | 57.72 | 57.90 | 57.46 | 57.56 | 41,882 | +0.27(+0.46%) |
Jul 30, 2021 | 57.35 | 57.39 | 57.18 | 57.29 | 30,392 | -0.26(-0.46%) |
Jul 29, 2021 | 57.50 | 57.70 | 57.50 | 57.56 | 20,692 | +0.50(+0.87%) |
Jul 28, 2021 | 56.91 | 57.24 | 56.73 | 57.06 | 17,419 | +0.35(+0.63%) |
Jul 27, 2021 | 56.53 | 56.72 | 56.46 | 56.70 | 17,037 | -0.44(-0.76%) |
Jul 26, 2021 | 56.93 | 57.30 | 56.92 | 57.14 | 82,051 | +0.26(+0.46%) |
Jul 23, 2021 | 56.93 | 56.98 | 56.81 | 56.88 | 50,464 | +0.17(+0.30%) |
Jul 22, 2021 | 56.90 | 56.90 | 56.55 | 56.70 | 64,679 | +0.24(+0.42%) |
Jul 21, 2021 | 55.92 | 56.59 | 55.92 | 56.47 | 42,790 | +0.79(+1.42%) |
Jul 20, 2021 | 55.15 | 55.80 | 55.15 | 55.68 | 15,459 | +0.47(+0.85%) |
Jul 19, 2021 | 55.39 | 55.58 | 54.92 | 55.21 | 48,544 | -1.24(-2.20%) |
Jul 16, 2021 | 57.08 | 57.21 | 56.41 | 56.45 | 56,008 | -0.57(-1.00%) |
Jul 15, 2021 | 57.05 | 57.31 | 56.88 | 57.02 | 15,245 | -0.37(-0.65%) |
Jul 14, 2021 | 57.43 | 57.62 | 57.30 | 57.40 | 33,312 | +0.35(+0.61%) |
Jul 13, 2021 | 57.22 | 57.43 | 57.03 | 57.05 | 42,104 | -0.26(-0.46%) |
Jul 12, 2021 | 57.09 | 57.41 | 56.92 | 57.31 | 56,075 | +0.05(+0.10%) |
Jul 09, 2021 | 56.71 | 57.26 | 56.71 | 57.26 | 33,034 | +1.30(+2.32%) |
Jul 08, 2021 | 56.00 | 56.09 | 55.78 | 55.96 | 25,868 | -1.01(-1.77%) |
Jul 07, 2021 | 57.03 | 57.10 | 56.72 | 56.97 | 40,638 | +0.01(+0.02%) |
Jul 06, 2021 | 57.37 | 57.37 | 56.80 | 56.96 | 28,325 | -0.45(-0.79%) |
Jul 02, 2021 | 57.29 | 57.42 | 57.08 | 57.41 | 31,003 | +0.33(+0.57%) |
Jul 01, 2021 | 56.93 | 57.16 | 56.78 | 57.09 | 95,515 | +0.11(+0.20%) |
Jun 30, 2021 | 56.91 | 57.18 | 56.83 | 56.97 | 58,760 | -0.37(-0.64%) |
Jun 29, 2021 | 57.29 | 57.37 | 57.17 | 57.34 | 184,254 | -0.01(-0.02%) |
Jun 28, 2021 | 57.60 | 57.60 | 57.25 | 57.35 | 12,456 | -0.51(-0.88%) |
Jun 25, 2021 | 57.78 | 57.91 | 57.61 | 57.86 | 10,514 | +0.29(+0.51%) |
Jun 24, 2021 | 57.32 | 57.57 | 57.32 | 57.57 | 11,778 | +0.55(+0.97%) |
Jun 23, 2021 | 57.17 | 57.28 | 56.95 | 57.01 | 13,004 | -0.22(-0.38%) |
Jun 22, 2021 | 57.01 | 57.40 | 56.91 | 57.23 | 20,841 | +0.18(+0.32%) |
Jun 21, 2021 | 56.52 | 57.12 | 56.52 | 57.05 | 8,634 | +0.71(+1.26%) |
Jun 18, 2021 | 56.62 | 56.62 | 56.34 | 56.34 | 11,685 | -1.23(-2.14%) |
Jun 17, 2021 | 57.81 | 57.81 | 57.38 | 57.57 | 15,328 | -0.54(-0.94%) |
Jun 16, 2021 | 58.66 | 58.86 | 58.05 | 58.11 | 16,781 | -0.73(-1.24%) |
Jun 15, 2021 | 58.75 | 58.84 | 58.61 | 58.84 | 17,705 | -0.17(-0.30%) |
Jun 14, 2021 | 58.98 | 59.05 | 58.90 | 59.02 | 8,002 | -0.13(-0.22%) |
Jun 11, 2021 | 59.08 | 59.17 | 58.87 | 59.15 | 13,047 | +0.13(+0.23%) |
Jun 10, 2021 | 58.92 | 59.17 | 58.89 | 59.01 | 48,318 | +0.30(+0.51%) |
Jun 09, 2021 | 58.86 | 58.89 | 58.63 | 58.71 | 28,631 | -0.31(-0.52%) |
Jun 08, 2021 | 59.21 | 59.21 | 59.02 | 59.02 | 8,899 | -0.25(-0.43%) |
Jun 07, 2021 | 59.27 | 59.28 | 59.13 | 59.27 | 20,580 | +0.08(+0.13%) |
Jun 04, 2021 | 58.93 | 59.27 | 58.91 | 59.20 | 16,737 | +0.71(+1.21%) |
Jun 03, 2021 | 58.58 | 58.77 | 58.36 | 58.49 | 88,985 | -0.66(-1.11%) |
Jun 02, 2021 | 59.01 | 59.24 | 59.00 | 59.15 | 7,483 | +0.34(+0.58%) |
Jun 01, 2021 | 59.04 | 59.14 | 58.81 | 58.81 | 79,576 | +0.39(+0.66%) |
May 28, 2021 | 58.29 | 58.65 | 58.29 | 58.42 | 61,059 | +0.10(+0.17%) |
May 27, 2021 | 58.18 | 58.32 | 58.17 | 58.32 | 17,865 | +0.39(+0.67%) |
May 26, 2021 | 57.81 | 58.00 | 57.74 | 57.93 | 22,758 | +0.04(+0.06%) |
May 25, 2021 | 58.08 | 58.11 | 57.82 | 57.89 | 12,664 | -0.06(-0.10%) |
May 24, 2021 | 57.75 | 57.97 | 57.75 | 57.95 | 7,240 | +0.67(+1.16%) |
May 21, 2021 | 57.52 | 57.52 | 57.17 | 57.28 | 12,176 | -0.21(-0.36%) |
May 20, 2021 | 57.27 | 57.63 | 57.27 | 57.49 | 32,063 | +0.50(+0.87%) |
May 19, 2021 | 56.83 | 57.43 | 56.69 | 57.00 | 20,155 | -0.52(-0.91%) |
May 18, 2021 | 57.87 | 57.88 | 57.49 | 57.52 | 61,167 | +0.37(+0.66%) |
May 17, 2021 | 56.91 | 57.19 | 56.80 | 57.14 | 11,807 | -0.19(-0.34%) |
May 14, 2021 | 56.99 | 57.34 | 56.92 | 57.34 | 31,295 | +1.02(+1.81%) |
May 13, 2021 | 56.18 | 56.56 | 56.04 | 56.32 | 32,569 | +0.25(+0.45%) |
May 12, 2021 | 56.80 | 56.96 | 56.04 | 56.07 | 31,568 | -1.51(-2.63%) |
May 11, 2021 | 57.27 | 57.64 | 57.09 | 57.58 | 18,561 | -0.49(-0.85%) |
May 10, 2021 | 58.58 | 58.62 | 58.07 | 58.07 | 13,776 | -0.10(-0.17%) |
May 07, 2021 | 57.71 | 58.25 | 57.70 | 58.18 | 17,881 | +0.81(+1.41%) |
May 06, 2021 | 56.90 | 57.40 | 56.81 | 57.36 | 157,577 | +0.77(+1.37%) |
May 05, 2021 | 56.56 | 56.73 | 56.38 | 56.59 | 14,823 | +0.65(+1.16%) |
May 04, 2021 | 56.05 | 56.20 | 55.54 | 55.94 | 10,859 | -0.63(-1.12%) |