Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.23 | 60.48 | 58.79 | 58.88 | 1,576,474 | -1.66(-2.75%) |
Apr 28, 2022 | 59.79 | 60.77 | 59.41 | 60.55 | 783,803 | +1.12(+1.88%) |
Apr 27, 2022 | 59.42 | 60.15 | 59.22 | 59.43 | 998,316 | +0.17(+0.29%) |
Apr 26, 2022 | 60.10 | 60.30 | 59.26 | 59.26 | 461,468 | -1.17(-1.94%) |
Apr 25, 2022 | 59.87 | 60.50 | 59.13 | 60.43 | 980,868 | +0.40(+0.67%) |
Apr 22, 2022 | 61.28 | 61.38 | 59.95 | 60.03 | 1,253,300 | -1.41(-2.30%) |
Apr 21, 2022 | 62.39 | 62.57 | 61.40 | 61.45 | 560,219 | -0.58(-0.93%) |
Apr 20, 2022 | 61.94 | 62.30 | 61.87 | 62.02 | 392,462 | +0.47(+0.77%) |
Apr 19, 2022 | 60.67 | 61.67 | 60.67 | 61.55 | 286,530 | +0.90(+1.49%) |
Apr 18, 2022 | 60.72 | 61.05 | 60.41 | 60.65 | 330,227 | -0.27(-0.44%) |
Apr 14, 2022 | 61.38 | 61.58 | 60.90 | 60.92 | 240,292 | -0.39(-0.64%) |
Apr 13, 2022 | 60.84 | 61.35 | 60.80 | 61.31 | 452,494 | +0.57(+0.93%) |
Apr 12, 2022 | 61.05 | 61.42 | 60.56 | 60.75 | 446,637 | -0.12(-0.21%) |
Apr 11, 2022 | 61.23 | 61.50 | 60.80 | 60.87 | 350,857 | -0.58(-0.94%) |
Apr 08, 2022 | 61.39 | 61.75 | 61.20 | 61.45 | 259,683 | +0.00(+0.00%) |
Apr 07, 2022 | 60.94 | 61.63 | 60.85 | 61.45 | 328,046 | +0.38(+0.63%) |
Apr 06, 2022 | 60.70 | 61.22 | 60.65 | 61.06 | 460,239 | +0.06(+0.09%) |
Apr 05, 2022 | 61.22 | 61.77 | 60.89 | 61.01 | 212,158 | -0.49(-0.80%) |
Apr 04, 2022 | 61.23 | 61.52 | 61.01 | 61.50 | 256,654 | +0.13(+0.22%) |
Apr 01, 2022 | 61.36 | 61.39 | 60.80 | 61.36 | 369,356 | +0.18(+0.30%) |
Mar 31, 2022 | 61.83 | 61.87 | 61.08 | 61.18 | 309,056 | -0.69(-1.12%) |
Mar 30, 2022 | 62.05 | 62.15 | 61.63 | 61.87 | 535,870 | -0.22(-0.36%) |
Mar 29, 2022 | 61.88 | 62.13 | 61.56 | 62.09 | 546,731 | +0.69(+1.13%) |
Mar 28, 2022 | 61.14 | 61.41 | 60.79 | 61.40 | 1,682,860 | +0.15(+0.25%) |
Mar 25, 2022 | 60.97 | 61.27 | 60.77 | 61.25 | 343,883 | +0.36(+0.59%) |
Mar 24, 2022 | 60.38 | 60.88 | 60.33 | 60.88 | 282,917 | +0.67(+1.11%) |
Mar 23, 2022 | 60.62 | 60.75 | 60.20 | 60.21 | 456,273 | -0.64(-1.06%) |
Mar 22, 2022 | 60.72 | 61.00 | 60.65 | 60.86 | 593,360 | +0.37(+0.62%) |
Mar 21, 2022 | 60.43 | 60.83 | 60.10 | 60.48 | 769,282 | +0.05(+0.08%) |
Mar 18, 2022 | 59.87 | 60.47 | 59.75 | 60.43 | 450,776 | +0.38(+0.64%) |
Mar 17, 2022 | 59.22 | 60.05 | 59.22 | 60.05 | 1,625,331 | +0.63(+1.06%) |
Mar 16, 2022 | 59.10 | 59.42 | 58.30 | 59.42 | 1,243,967 | +0.57(+0.96%) |
Mar 15, 2022 | 58.09 | 58.89 | 57.97 | 58.85 | 686,029 | +1.25(+2.16%) |
Mar 14, 2022 | 57.97 | 58.34 | 57.41 | 57.61 | 564,030 | -0.14(-0.25%) |
Mar 11, 2022 | 58.63 | 58.72 | 57.68 | 57.75 | 550,676 | -0.52(-0.89%) |
Mar 10, 2022 | 57.95 | 58.38 | 57.66 | 58.27 | 431,915 | -0.35(-0.61%) |
Mar 09, 2022 | 58.59 | 58.97 | 58.36 | 58.62 | 1,505,925 | +0.98(+1.70%) |
Mar 08, 2022 | 58.33 | 58.99 | 57.58 | 57.64 | 661,014 | -0.71(-1.22%) |
Mar 07, 2022 | 59.55 | 59.59 | 58.32 | 58.35 | 784,593 | -1.49(-2.48%) |
Mar 04, 2022 | 59.41 | 59.90 | 59.16 | 59.84 | 1,487,378 | -0.18(-0.30%) |
Mar 03, 2022 | 60.23 | 60.49 | 59.73 | 60.02 | 361,072 | +0.00(+0.00%) |
Mar 02, 2022 | 59.12 | 60.27 | 59.12 | 60.02 | 2,626,048 | +1.10(+1.87%) |
Mar 01, 2022 | 59.26 | 59.70 | 58.58 | 58.92 | 1,860,349 | -0.59(-1.00%) |
Feb 28, 2022 | 59.00 | 59.63 | 58.73 | 59.51 | 1,790,790 | -0.22(-0.37%) |
Feb 25, 2022 | 58.42 | 59.82 | 58.85 | 59.73 | 666,403 | +1.59(+2.74%) |
Feb 24, 2022 | 57.01 | 58.23 | 56.80 | 58.14 | 1,209,741 | +0.03(+0.05%) |
Feb 23, 2022 | 59.12 | 59.25 | 58.02 | 58.11 | 613,036 | -0.78(-1.32%) |
Feb 22, 2022 | 59.44 | 59.51 | 58.52 | 58.89 | 476,001 | -0.71(-1.20%) |
Feb 18, 2022 | 59.61 | 0 | -0.14(-0.24%) | |||
Feb 17, 2022 | 60.17 | 60.21 | 59.66 | 59.75 | 320,977 | -0.77(-1.27%) |
Feb 16, 2022 | 60.19 | 60.70 | 59.98 | 60.51 | 407,950 | +0.14(+0.24%) |
Feb 15, 2022 | 60.14 | 60.47 | 60.10 | 60.37 | 238,661 | +0.78(+1.30%) |
Feb 14, 2022 | 59.85 | 59.90 | 59.16 | 59.60 | 674,172 | -0.27(-0.45%) |
Feb 11, 2022 | 60.71 | 60.92 | 59.73 | 59.86 | 511,762 | -0.74(-1.22%) |
Feb 10, 2022 | 60.95 | 61.60 | 60.40 | 60.60 | 316,864 | -1.06(-1.72%) |
Feb 09, 2022 | 61.56 | 61.72 | 61.48 | 61.66 | 318,901 | +0.63(+1.04%) |
Feb 08, 2022 | 60.60 | 61.17 | 60.50 | 61.03 | 389,189 | +0.51(+0.84%) |
Feb 07, 2022 | 60.79 | 60.93 | 60.40 | 60.52 | 232,497 | -0.16(-0.27%) |
Feb 04, 2022 | 60.72 | 61.13 | 60.22 | 60.69 | 396,702 | -0.35(-0.58%) |
Feb 03, 2022 | 61.63 | 60.96 | 61.04 | 1,031,539 | -0.84(-1.36%) | |
Feb 02, 2022 | 61.28 | 62.00 | 61.23 | 61.88 | 1,525,866 | +0.63(+1.03%) |
Feb 01, 2022 | 61.15 | 61.34 | 60.69 | 61.25 | 855,048 | +0.20(+0.33%) |
Jan 31, 2022 | 60.21 | 61.07 | 61.05 | 384,819 | +0.58(+0.97%) | |
Jan 28, 2022 | 59.44 | 60.49 | 58.87 | 60.47 | 561,480 | +1.08(+1.82%) |
Jan 27, 2022 | 59.78 | 60.46 | 59.13 | 59.38 | 565,663 | -0.06(-0.10%) |
Jan 26, 2022 | 60.10 | 60.51 | 58.90 | 59.44 | 947,634 | -0.27(-0.45%) |
Jan 25, 2022 | 59.38 | 60.14 | 58.57 | 59.71 | 799,190 | -0.44(-0.72%) |
Jan 24, 2022 | 59.45 | 60.20 | 58.26 | 60.15 | 848,280 | +0.13(+0.22%) |
Jan 21, 2022 | 60.45 | 61.00 | 59.95 | 60.01 | 550,065 | -0.48(-0.79%) |
Jan 20, 2022 | 61.22 | 61.77 | 60.43 | 60.49 | 1,661,064 | -0.58(-0.96%) |
Jan 19, 2022 | 61.74 | 61.87 | 61.05 | 61.07 | 283,280 | -0.45(-0.73%) |
Jan 18, 2022 | 61.95 | 61.95 | 61.40 | 61.52 | 334,179 | -0.91(-1.46%) |
Jan 14, 2022 | 62.43 | 0 | +0.06(+0.09%) | |||
Jan 13, 2022 | 62.84 | 62.98 | 62.24 | 62.38 | 511,255 | -0.29(-0.46%) |
Jan 12, 2022 | 62.71 | 62.89 | 62.45 | 62.66 | 618,287 | +0.07(+0.11%) |
Jan 11, 2022 | 62.26 | 62.63 | 61.79 | 62.60 | 544,019 | +0.26(+0.41%) |
Jan 10, 2022 | 62.25 | 62.36 | 61.62 | 62.34 | 516,366 | -0.17(-0.28%) |
Jan 07, 2022 | 62.65 | 62.76 | 62.41 | 62.51 | 340,439 | -0.18(-0.29%) |
Jan 06, 2022 | 62.70 | 62.97 | 62.60 | 62.69 | 409,143 | -0.06(-0.09%) |
Jan 05, 2022 | 63.42 | 63.66 | 62.73 | 62.75 | 457,453 | -0.62(-0.98%) |
Jan 04, 2022 | 63.23 | 63.55 | 63.19 | 63.37 | 420,898 | +0.32(+0.50%) |
Jan 03, 2022 | 63.08 | 63.08 | 62.54 | 63.06 | 457,212 | +0.01(+0.02%) |
Dec 31, 2021 | 63.00 | 63.26 | 62.87 | 63.05 | 160,614 | +0.03(+0.05%) |
Dec 30, 2021 | 63.40 | 63.43 | 62.97 | 63.02 | 559,171 | -0.21(-0.33%) |
Dec 29, 2021 | 63.06 | 63.35 | 63.00 | 63.23 | 295,410 | +0.25(+0.40%) |
Dec 28, 2021 | 62.97 | 63.12 | 62.88 | 62.98 | 467,618 | +0.09(+0.14%) |
Dec 27, 2021 | 62.23 | 62.89 | 62.23 | 62.89 | 397,214 | +0.80(+1.28%) |
Dec 23, 2021 | 61.89 | 62.26 | 61.89 | 62.10 | 307,413 | +0.41(+0.67%) |
Dec 22, 2021 | 61.21 | 61.71 | 61.10 | 61.69 | 292,650 | +0.45(+0.73%) |
Dec 21, 2021 | 60.88 | 61.24 | 60.70 | 61.24 | 379,696 | +0.75(+1.25%) |
Dec 20, 2021 | 60.48 | 60.54 | 60.05 | 60.48 | 405,176 | -0.63(-1.03%) |
Dec 17, 2021 | 61.70 | 61.71 | 61.04 | 61.11 | 763,724 | -0.78(-1.26%) |
Dec 16, 2021 | 62.26 | 62.38 | 61.70 | 61.90 | 250,446 | -0.17(-0.28%) |
Dec 15, 2021 | 61.17 | 62.11 | 61.15 | 62.07 | 525,580 | +0.88(+1.43%) |
Dec 14, 2021 | 61.16 | 61.52 | 60.98 | 61.19 | 196,961 | -0.28(-0.45%) |
Dec 13, 2021 | 61.52 | 61.68 | 61.35 | 61.47 | 229,314 | -0.01(-0.02%) |
Dec 10, 2021 | 61.12 | 61.50 | 60.99 | 61.48 | 428,516 | +0.75(+1.24%) |
Dec 09, 2021 | 60.73 | 60.98 | 60.70 | 60.72 | 193,895 | -0.15(-0.25%) |
Dec 08, 2021 | 61.00 | 61.00 | 60.53 | 60.87 | 259,082 | +0.03(+0.05%) |
Dec 07, 2021 | 60.67 | 60.96 | 60.59 | 60.85 | 223,438 | +0.69(+1.14%) |
Dec 06, 2021 | 59.96 | 60.36 | 59.89 | 60.16 | 410,239 | +0.59(+0.99%) |
Dec 03, 2021 | 59.76 | 59.92 | 59.08 | 59.57 | 294,696 | +0.07(+0.11%) |
Dec 02, 2021 | 58.78 | 59.72 | 58.70 | 59.50 | 476,329 | +0.70(+1.18%) |
Dec 01, 2021 | 59.61 | 60.20 | 58.80 | 58.80 | 230,682 | -0.22(-0.37%) |
Nov 30, 2021 | 59.73 | 59.90 | 58.91 | 59.02 | 416,914 | -1.01(-1.69%) |
Nov 29, 2021 | 60.20 | 60.33 | 59.89 | 60.03 | 257,754 | +0.26(+0.43%) |
Nov 26, 2021 | 59.89 | 60.25 | 59.57 | 59.78 | 241,136 | -0.91(-1.49%) |
Nov 24, 2021 | 60.61 | 60.71 | 60.45 | 60.68 | 172,611 | -0.06(-0.09%) |
Nov 23, 2021 | 60.50 | 60.80 | 60.40 | 60.74 | 224,144 | +0.20(+0.32%) |
Nov 22, 2021 | 60.56 | 61.15 | 60.55 | 60.55 | 296,638 | +0.10(+0.16%) |
Nov 19, 2021 | 60.76 | 60.76 | 60.43 | 60.45 | 183,200 | -0.18(-0.30%) |
Nov 18, 2021 | 60.72 | 60.66 | 60.35 | 60.63 | 157,236 | -0.10(-0.16%) |
Nov 17, 2021 | 60.88 | 60.88 | 60.64 | 60.73 | 1,484,960 | -0.10(-0.17%) |
Nov 16, 2021 | 60.70 | 61.06 | 60.55 | 60.83 | 143,368 | +0.17(+0.28%) |
Nov 15, 2021 | 60.82 | 60.86 | 60.58 | 60.66 | 330,940 | -0.04(-0.06%) |
Nov 12, 2021 | 60.56 | 60.81 | 60.43 | 60.70 | 112,293 | +0.32(+0.54%) |
Nov 11, 2021 | 60.55 | 60.55 | 60.30 | 60.37 | 163,357 | +0.01(+0.02%) |
Nov 10, 2021 | 60.43 | 60.36 | 176,519 | -0.10(-0.17%) | ||
Nov 09, 2021 | 60.48 | 60.52 | 60.28 | 60.47 | 245,708 | -0.01(-0.02%) |
Nov 08, 2021 | 60.76 | 60.76 | 60.26 | 60.48 | 197,936 | -0.03(-0.05%) |
Nov 05, 2021 | 60.33 | 60.66 | 60.25 | 60.51 | 176,631 | +0.30(+0.51%) |
Nov 04, 2021 | 60.14 | 60.26 | 59.97 | 60.20 | 167,343 | +0.13(+0.22%) |
Nov 03, 2021 | 59.63 | 60.12 | 59.63 | 60.07 | 201,817 | +0.28(+0.46%) |
Nov 02, 2021 | 59.48 | 59.90 | 59.44 | 59.79 | 375,126 | +0.43(+0.72%) |
Nov 01, 2021 | 59.41 | 59.37 | 59.18 | 59.36 | 155,245 | -0.02(-0.03%) |
Oct 29, 2021 | 59.06 | 59.43 | 58.99 | 59.38 | 170,794 | +0.21(+0.35%) |
Oct 28, 2021 | 58.94 | 59.17 | 186,099 | +0.37(+0.63%) | ||
Oct 27, 2021 | 59.26 | 59.25 | 58.79 | 58.80 | 153,658 | -0.45(-0.76%) |
Oct 26, 2021 | 59.25 | 59.40 | 59.25 | 188,396 | +0.14(+0.24%) | |
Oct 25, 2021 | 59.07 | 59.11 | 197,154 | +0.10(+0.17%) | ||
Oct 22, 2021 | 59.05 | 59.16 | 58.83 | 59.01 | 191,967 | -0.02(-0.03%) |
Oct 21, 2021 | 58.95 | 59.03 | 58.74 | 59.02 | 282,701 | +0.08(+0.13%) |
Oct 20, 2021 | 58.62 | 59.01 | 58.62 | 58.95 | 167,064 | +0.46(+0.78%) |
Oct 19, 2021 | 58.30 | 58.52 | 58.20 | 58.49 | 186,115 | +0.45(+0.77%) |
Oct 18, 2021 | 57.87 | 58.16 | 57.62 | 58.04 | 170,753 | -0.03(-0.05%) |
Oct 15, 2021 | 58.08 | 58.23 | 57.98 | 58.07 | 137,475 | +0.27(+0.46%) |
Oct 14, 2021 | 57.36 | 57.83 | 57.27 | 57.81 | 200,010 | +0.92(+1.62%) |
Oct 13, 2021 | 56.75 | 56.96 | 56.39 | 56.89 | 264,356 | +0.24(+0.43%) |
Oct 12, 2021 | 57.01 | 57.01 | 56.54 | 56.64 | 301,839 | -0.27(-0.47%) |
Oct 11, 2021 | 57.21 | 57.53 | 56.91 | 56.91 | 176,982 | -0.32(-0.57%) |
Oct 08, 2021 | 57.46 | 57.46 | 57.15 | 57.23 | 294,398 | -0.12(-0.22%) |
Oct 07, 2021 | 57.20 | 57.69 | 57.17 | 57.36 | 1,023,514 | +0.54(+0.96%) |
Oct 06, 2021 | 56.31 | 56.86 | 56.00 | 56.82 | 939,024 | +0.20(+0.35%) |
Oct 05, 2021 | 56.27 | 56.89 | 56.21 | 56.62 | 194,308 | +0.47(+0.83%) |
Oct 04, 2021 | 56.47 | 56.70 | 55.85 | 56.15 | 524,554 | -0.47(-0.82%) |
Oct 01, 2021 | 56.32 | 56.85 | 55.77 | 56.62 | 284,022 | +0.59(+1.05%) |
Sep 30, 2021 | 57.07 | 57.16 | 56.00 | 56.03 | 364,278 | -0.89(-1.56%) |
Sep 29, 2021 | 56.80 | 57.16 | 56.66 | 56.91 | 209,800 | +0.26(+0.45%) |
Sep 28, 2021 | 57.36 | 57.43 | 56.51 | 56.65 | 347,628 | -0.78(-1.36%) |
Sep 27, 2021 | 57.53 | 57.76 | 57.42 | 57.43 | 432,434 | -0.24(-0.41%) |
Sep 24, 2021 | 57.56 | 57.80 | 57.50 | 57.67 | 134,760 | +0.07(+0.12%) |
Sep 23, 2021 | 57.26 | 57.89 | 57.26 | 57.61 | 197,703 | +0.52(+0.92%) |
Sep 22, 2021 | 57.07 | 57.41 | 56.94 | 57.08 | 152,185 | +0.31(+0.55%) |
Sep 21, 2021 | 57.27 | 57.33 | 56.73 | 56.77 | 207,659 | -0.14(-0.25%) |
Sep 20, 2021 | 56.85 | 57.15 | 56.32 | 56.91 | 410,925 | -0.66(-1.14%) |
Sep 17, 2021 | 57.96 | 57.96 | 57.51 | 57.57 | 219,202 | -0.48(-0.83%) |
Sep 16, 2021 | 58.21 | 58.34 | 57.75 | 58.05 | 201,877 | -0.25(-0.42%) |
Sep 15, 2021 | 57.93 | 58.42 | 57.84 | 58.30 | 260,730 | +0.49(+0.85%) |
Sep 14, 2021 | 58.45 | 58.45 | 57.76 | 57.81 | 273,794 | -0.48(-0.83%) |
Sep 13, 2021 | 58.55 | 58.60 | 58.01 | 58.29 | 191,763 | +0.14(+0.24%) |
Sep 10, 2021 | 58.84 | 58.84 | 58.15 | 58.15 | 196,102 | -0.39(-0.67%) |
Sep 09, 2021 | 58.87 | 59.00 | 58.48 | 58.54 | 250,246 | -0.41(-0.69%) |
Sep 08, 2021 | 58.75 | 58.96 | 58.65 | 58.95 | 334,243 | +0.03(+0.05%) |
Sep 07, 2021 | 59.37 | 59.37 | 58.90 | 58.92 | 344,873 | -0.58(-0.97%) |
Sep 03, 2021 | 59.46 | 59.61 | 59.33 | 59.50 | 218,666 | -0.09(-0.14%) |
Sep 02, 2021 | 59.44 | 59.58 | 59.36 | 59.58 | 202,007 | +0.33(+0.56%) |
Sep 01, 2021 | 59.35 | 59.35 | 59.11 | 59.25 | 181,263 | +0.02(+0.03%) |
Aug 31, 2021 | 59.39 | 59.39 | 59.14 | 59.23 | 241,604 | -0.11(-0.19%) |
Aug 30, 2021 | 59.22 | 59.48 | 59.19 | 59.34 | 188,553 | +0.28(+0.48%) |
Aug 27, 2021 | 58.97 | 59.18 | 58.85 | 59.06 | 232,865 | +0.21(+0.36%) |
Aug 26, 2021 | 59.12 | 59.12 | 58.80 | 58.85 | 269,696 | -0.28(-0.47%) |
Aug 25, 2021 | 59.21 | 59.25 | 58.98 | 59.13 | 234,490 | -0.03(-0.06%) |
Aug 24, 2021 | 59.30 | 59.42 | 59.15 | 59.16 | 212,130 | -0.19(-0.32%) |
Aug 23, 2021 | 59.29 | 59.57 | 59.28 | 59.35 | 205,392 | +0.22(+0.37%) |
Aug 20, 2021 | 58.88 | 59.23 | 58.74 | 59.13 | 177,103 | +0.35(+0.60%) |
Aug 19, 2021 | 58.24 | 58.94 | 58.24 | 58.78 | 236,071 | +0.16(+0.27%) |
Aug 18, 2021 | 59.19 | 59.39 | 58.55 | 58.62 | 139,844 | -0.71(-1.20%) |
Aug 17, 2021 | 59.28 | 59.34 | 58.93 | 59.33 | 178,314 | -0.18(-0.30%) |
Aug 16, 2021 | 59.01 | 59.52 | 58.95 | 59.51 | 227,012 | +0.35(+0.59%) |
Aug 13, 2021 | 58.90 | 59.16 | 58.88 | 59.16 | 136,655 | +0.30(+0.52%) |
Aug 12, 2021 | 58.74 | 58.89 | 58.68 | 58.86 | 219,068 | +0.07(+0.11%) |
Aug 11, 2021 | 58.71 | 58.80 | 58.71 | 58.79 | 228,007 | +0.19(+0.32%) |
Aug 10, 2021 | 58.31 | 58.61 | 58.30 | 58.60 | 157,099 | +0.33(+0.57%) |
Aug 09, 2021 | 58.41 | 58.43 | 58.24 | 58.27 | 142,945 | -0.05(-0.08%) |
Aug 06, 2021 | 58.36 | 58.40 | 58.23 | 58.31 | 191,638 | +0.02(+0.03%) |
Aug 05, 2021 | 58.26 | 58.31 | 58.15 | 58.30 | 221,537 | +0.14(+0.24%) |
Aug 04, 2021 | 58.38 | 58.49 | 58.15 | 58.15 | 327,950 | -0.47(-0.81%) |
Aug 03, 2021 | 58.12 | 58.63 | 57.98 | 58.63 | 237,800 | +0.57(+0.98%) |
Aug 02, 2021 | 58.25 | 58.45 | 58.01 | 58.06 | 224,755 | -0.09(-0.16%) |
Jul 30, 2021 | 58.00 | 58.28 | 58.00 | 58.15 | 162,516 | -0.01(-0.02%) |
Jul 29, 2021 | 58.07 | 58.27 | 57.97 | 58.16 | 233,736 | +0.33(+0.57%) |
Jul 28, 2021 | 57.96 | 58.00 | 57.71 | 57.83 | 251,943 | -0.15(-0.26%) |
Jul 27, 2021 | 57.98 | 57.98 | 57.70 | 57.98 | 266,526 | -0.13(-0.23%) |
Jul 26, 2021 | 58.02 | 58.17 | 57.91 | 58.12 | 317,326 | -0.00(-0.01%) |
Jul 23, 2021 | 57.81 | 58.16 | 57.76 | 58.12 | 234,742 | +0.46(+0.81%) |
Jul 22, 2021 | 57.62 | 57.70 | 57.50 | 57.66 | 161,452 | +0.02(+0.03%) |
Jul 21, 2021 | 57.50 | 57.66 | 57.49 | 57.64 | 529,331 | +0.32(+0.56%) |
Jul 20, 2021 | 56.79 | 57.49 | 56.71 | 57.31 | 282,269 | +0.64(+1.14%) |
Jul 19, 2021 | 56.86 | 56.98 | 56.29 | 56.67 | 3,656,840 | -0.69(-1.21%) |
Jul 16, 2021 | 57.81 | 57.81 | 57.35 | 57.36 | 180,806 | -0.27(-0.48%) |
Jul 15, 2021 | 57.49 | 57.64 | 57.41 | 57.64 | 267,424 | -0.04(-0.07%) |
Jul 14, 2021 | 57.56 | 57.75 | 57.49 | 57.67 | 217,304 | +0.31(+0.55%) |
Jul 13, 2021 | 57.48 | 57.61 | 57.34 | 57.36 | 193,809 | -0.13(-0.23%) |
Jul 12, 2021 | 57.37 | 57.54 | 57.33 | 57.49 | 386,379 | +0.09(+0.15%) |
Jul 09, 2021 | 57.10 | 57.46 | 57.10 | 57.41 | 221,476 | +0.56(+0.98%) |
Jul 08, 2021 | 56.71 | 57.00 | 56.54 | 56.85 | 180,780 | -0.45(-0.79%) |
Jul 07, 2021 | 56.91 | 57.35 | 56.91 | 57.31 | 329,379 | +0.40(+0.70%) |
Jul 06, 2021 | 57.11 | 57.15 | 56.57 | 56.91 | 273,768 | -0.28(-0.50%) |
Jul 02, 2021 | 56.92 | 57.27 | 56.90 | 57.19 | 141,843 | +0.40(+0.70%) |
Jul 01, 2021 | 56.62 | 56.83 | 56.60 | 56.79 | 198,779 | +0.25(+0.44%) |
Jun 30, 2021 | 56.35 | 56.61 | 56.30 | 56.55 | 392,819 | +0.19(+0.34%) |
Jun 29, 2021 | 56.40 | 56.49 | 56.29 | 56.36 | 255,573 | +0.02(+0.03%) |
Jun 28, 2021 | 56.35 | 56.38 | 56.22 | 56.34 | 212,296 | +0.06(+0.10%) |
Jun 25, 2021 | 56.04 | 56.33 | 56.04 | 56.28 | 298,753 | +0.24(+0.42%) |
Jun 24, 2021 | 55.91 | 56.04 | 55.82 | 56.04 | 157,607 | +0.44(+0.79%) |
Jun 23, 2021 | 55.99 | 56.00 | 55.60 | 55.60 | 229,193 | -0.39(-0.69%) |
Jun 22, 2021 | 55.81 | 56.04 | 55.67 | 55.99 | 273,414 | +0.22(+0.39%) |
Jun 21, 2021 | 55.24 | 55.79 | 55.20 | 55.77 | 228,144 | +0.82(+1.50%) |
Jun 18, 2021 | 55.37 | 55.41 | 54.92 | 54.95 | 238,709 | -0.80(-1.44%) |
Jun 17, 2021 | 55.78 | 55.93 | 55.43 | 55.76 | 227,450 | -0.14(-0.25%) |
Jun 16, 2021 | 56.38 | 56.38 | 55.69 | 55.90 | 390,818 | -0.47(-0.84%) |
Jun 15, 2021 | 56.49 | 56.49 | 56.23 | 56.37 | 176,202 | -0.02(-0.03%) |
Jun 14, 2021 | 56.45 | 56.46 | 56.07 | 56.39 | 303,861 | -0.04(-0.07%) |
Jun 11, 2021 | 56.57 | 56.58 | 56.22 | 56.43 | 995,509 | -0.07(-0.12%) |
Jun 10, 2021 | 56.41 | 56.62 | 56.28 | 56.49 | 190,530 | +0.28(+0.50%) |
Jun 09, 2021 | 56.32 | 56.42 | 56.20 | 56.21 | 198,822 | -0.05(-0.08%) |
Jun 08, 2021 | 56.54 | 56.54 | 56.02 | 56.26 | 230,615 | -0.10(-0.18%) |
Jun 07, 2021 | 56.53 | 56.53 | 56.25 | 56.36 | 197,470 | -0.13(-0.23%) |
Jun 04, 2021 | 56.31 | 56.50 | 56.29 | 56.49 | 189,187 | +0.41(+0.72%) |
Jun 03, 2021 | 55.79 | 56.14 | 55.67 | 56.09 | 308,540 | -0.01(-0.02%) |
Jun 02, 2021 | 56.03 | 56.27 | 55.91 | 56.10 | 1,177,041 | +0.12(+0.22%) |
Jun 01, 2021 | 56.49 | 56.49 | 55.91 | 55.97 | 344,533 | -0.23(-0.40%) |
May 28, 2021 | 56.24 | 56.29 | 56.12 | 56.20 | 312,510 | +0.13(+0.24%) |
May 27, 2021 | 56.23 | 56.37 | 56.05 | 56.07 | 275,561 | +0.01(+0.02%) |
May 26, 2021 | 56.17 | 56.18 | 55.97 | 56.06 | 177,598 | -0.03(-0.05%) |
May 25, 2021 | 56.32 | 56.35 | 56.01 | 56.09 | 170,826 | -0.24(-0.42%) |
May 24, 2021 | 56.33 | 56.46 | 56.17 | 56.32 | 182,340 | +0.33(+0.59%) |
May 21, 2021 | 56.17 | 56.36 | 55.90 | 55.99 | 157,933 | +0.05(+0.08%) |
May 20, 2021 | 55.55 | 56.17 | 55.55 | 55.94 | 181,515 | +0.47(+0.85%) |
May 19, 2021 | 55.16 | 55.53 | 54.82 | 55.47 | 287,006 | -0.19(-0.34%) |
May 18, 2021 | 56.14 | 56.14 | 55.66 | 55.66 | 231,320 | -0.44(-0.79%) |
May 17, 2021 | 56.25 | 56.32 | 55.98 | 56.10 | 241,857 | -0.25(-0.44%) |
May 14, 2021 | 56.13 | 56.47 | 55.99 | 56.35 | 189,540 | +0.50(+0.90%) |
May 13, 2021 | 55.07 | 56.09 | 55.05 | 55.85 | 312,352 | +0.82(+1.49%) |
May 12, 2021 | 55.62 | 55.80 | 54.96 | 55.03 | 268,789 | -0.95(-1.70%) |
May 11, 2021 | 56.22 | 56.25 | 55.71 | 55.98 | 341,627 | -0.64(-1.13%) |
May 10, 2021 | 56.84 | 57.16 | 56.58 | 56.62 | 267,781 | -0.10(-0.18%) |
May 07, 2021 | 56.37 | 56.76 | 56.30 | 56.73 | 320,518 | +0.39(+0.69%) |
May 06, 2021 | 55.79 | 56.34 | 55.77 | 56.34 | 253,288 | +0.55(+0.98%) |
May 05, 2021 | 55.87 | 55.99 | 55.64 | 55.79 | 266,438 | +0.10(+0.18%) |
May 04, 2021 | 55.55 | 55.69 | 55.34 | 55.69 | 298,420 | -0.02(-0.04%) |