Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.84 | 52.20 | 51.41 | 51.45 | 621,436 | -0.75(-1.44%) |
Apr 28, 2022 | 51.00 | 52.40 | 50.99 | 52.20 | 470,134 | +1.85(+3.67%) |
Apr 27, 2022 | 50.40 | 51.13 | 50.06 | 50.35 | 690,160 | +0.10(+0.20%) |
Apr 26, 2022 | 52.84 | 52.85 | 50.24 | 50.25 | 1,097,990 | -2.79(-5.26%) |
Apr 25, 2022 | 51.77 | 53.19 | 51.77 | 53.04 | 476,610 | +1.07(+2.06%) |
Apr 22, 2022 | 53.16 | 53.30 | 51.97 | 51.97 | 472,363 | -0.97(-1.83%) |
Apr 21, 2022 | 53.52 | 53.64 | 52.91 | 52.94 | 629,761 | -0.18(-0.34%) |
Apr 20, 2022 | 53.28 | 53.78 | 52.84 | 53.12 | 507,037 | +0.01(+0.02%) |
Apr 19, 2022 | 51.93 | 53.26 | 51.80 | 53.11 | 456,231 | +1.11(+2.13%) |
Apr 18, 2022 | 52.27 | 52.63 | 51.71 | 52.00 | 248,768 | -0.48(-0.91%) |
Apr 14, 2022 | 52.48 | 0 | -1.33(-2.47%) | |||
Apr 13, 2022 | 53.46 | 54.17 | 53.40 | 53.81 | 413,333 | +0.39(+0.73%) |
Apr 12, 2022 | 53.23 | 53.70 | 53.12 | 53.42 | 729,793 | +0.40(+0.75%) |
Apr 11, 2022 | 53.01 | 53.41 | 52.63 | 53.02 | 363,501 | -0.43(-0.80%) |
Apr 08, 2022 | 53.45 | 53.70 | 53.24 | 53.45 | 480,659 | -0.20(-0.37%) |
Apr 07, 2022 | 52.92 | 53.74 | 52.77 | 53.65 | 540,906 | +0.65(+1.23%) |
Apr 06, 2022 | 53.25 | 53.40 | 52.46 | 53.00 | 641,554 | -0.78(-1.45%) |
Apr 05, 2022 | 54.00 | 54.18 | 53.61 | 53.78 | 451,110 | -0.21(-0.39%) |
Apr 04, 2022 | 53.33 | 54.26 | 53.32 | 53.99 | 314,162 | +0.68(+1.28%) |
Apr 01, 2022 | 53.23 | 53.34 | 52.77 | 53.31 | 533,687 | +0.30(+0.57%) |
Mar 31, 2022 | 53.40 | 53.99 | 52.83 | 53.01 | 1,270,039 | -0.51(-0.95%) |
Mar 30, 2022 | 54.35 | 54.35 | 53.31 | 53.52 | 574,941 | -1.05(-1.92%) |
Mar 29, 2022 | 54.40 | 55.20 | 54.14 | 54.57 | 478,441 | +0.92(+1.71%) |
Mar 28, 2022 | 53.50 | 54.00 | 53.15 | 53.65 | 354,950 | +0.30(+0.56%) |
Mar 25, 2022 | 53.50 | 53.50 | 52.95 | 53.35 | 482,102 | +0.00(+0.00%) |
Mar 24, 2022 | 53.66 | 53.85 | 52.88 | 53.35 | 498,202 | -0.27(-0.50%) |
Mar 23, 2022 | 54.62 | 54.82 | 53.59 | 53.62 | 829,168 | -1.19(-2.17%) |
Mar 22, 2022 | 54.55 | 55.21 | 54.14 | 54.81 | 378,909 | +0.41(+0.75%) |
Mar 21, 2022 | 54.47 | 54.79 | 54.07 | 54.40 | 357,878 | -0.24(-0.44%) |
Mar 18, 2022 | 54.01 | 54.78 | 53.74 | 54.64 | 2,668,640 | +0.54(+1.00%) |
Mar 17, 2022 | 53.55 | 54.11 | 53.19 | 54.10 | 381,563 | +0.34(+0.63%) |
Mar 16, 2022 | 52.43 | 53.76 | 52.22 | 53.76 | 543,822 | +1.54(+2.95%) |
Mar 15, 2022 | 52.68 | 53.09 | 51.87 | 52.22 | 903,433 | -0.39(-0.74%) |
Mar 14, 2022 | 53.04 | 53.74 | 52.30 | 52.61 | 462,143 | -0.70(-1.31%) |
Mar 11, 2022 | 54.84 | 54.84 | 53.26 | 53.31 | 839,154 | -1.32(-2.42%) |
Mar 10, 2022 | 54.56 | 54.70 | 53.79 | 54.63 | 503,300 | -0.55(-1.00%) |
Mar 09, 2022 | 54.22 | 55.62 | 54.22 | 55.18 | 505,473 | +1.75(+3.28%) |
Mar 08, 2022 | 53.24 | 54.40 | 52.88 | 53.43 | 684,776 | -0.22(-0.41%) |
Mar 07, 2022 | 53.79 | 54.56 | 53.47 | 53.65 | 407,804 | -0.24(-0.45%) |
Mar 04, 2022 | 54.08 | 55.00 | 53.59 | 53.89 | 551,769 | -0.87(-1.59%) |
Mar 03, 2022 | 54.83 | 55.00 | 53.84 | 54.76 | 420,858 | -0.14(-0.26%) |
Mar 02, 2022 | 54.47 | 55.14 | 54.22 | 54.90 | 389,345 | +0.45(+0.83%) |
Mar 01, 2022 | 55.02 | 55.24 | 54.18 | 54.45 | 632,081 | -0.71(-1.29%) |
Feb 28, 2022 | 55.01 | 55.66 | 54.83 | 55.16 | 778,284 | -0.27(-0.49%) |
Feb 25, 2022 | 55.09 | 55.53 | 54.43 | 55.43 | 710,429 | +0.40(+0.73%) |
Feb 24, 2022 | 52.78 | 55.13 | 52.56 | 55.03 | 985,443 | +1.22(+2.27%) |
Feb 23, 2022 | 54.49 | 55.22 | 53.76 | 53.81 | 885,421 | -0.44(-0.81%) |
Feb 22, 2022 | 54.18 | 54.67 | 54.00 | 54.25 | 550,003 | -0.26(-0.48%) |
Feb 18, 2022 | 54.51 | 0 | -0.39(-0.71%) | |||
Feb 17, 2022 | 55.80 | 55.80 | 54.90 | 54.90 | 523,617 | -1.13(-2.02%) |
Feb 16, 2022 | 56.00 | 56.34 | 55.50 | 56.03 | 692,719 | -0.52(-0.92%) |
Feb 15, 2022 | 56.64 | 56.97 | 56.11 | 56.55 | 965,027 | +0.25(+0.44%) |
Feb 14, 2022 | 56.21 | 56.59 | 55.82 | 56.30 | 841,218 | -0.06(-0.11%) |
Feb 11, 2022 | 57.42 | 57.72 | 56.13 | 56.36 | 390,873 | -1.08(-1.88%) |
Feb 10, 2022 | 57.32 | 58.44 | 57.29 | 57.44 | 892,970 | -0.89(-1.53%) |
Feb 09, 2022 | 57.01 | 58.54 | 57.00 | 58.33 | 874,700 | +1.72(+3.04%) |
Feb 08, 2022 | 55.31 | 56.77 | 55.10 | 56.61 | 688,991 | +1.21(+2.18%) |
Feb 07, 2022 | 56.50 | 56.79 | 55.32 | 55.40 | 1,162,817 | -1.32(-2.33%) |
Feb 04, 2022 | 58.00 | 58.72 | 56.28 | 56.72 | 995,581 | -2.30(-3.90%) |
Feb 03, 2022 | 59.66 | 58.95 | 59.02 | 880,431 | -1.54(-2.54%) | |
Feb 02, 2022 | 60.67 | 61.35 | 60.27 | 60.56 | 531,579 | -0.25(-0.41%) |
Feb 01, 2022 | 60.95 | 61.26 | 60.34 | 60.81 | 559,678 | -0.03(-0.05%) |
Jan 31, 2022 | 59.61 | 60.90 | 60.84 | 677,311 | +0.99(+1.65%) | |
Jan 28, 2022 | 57.92 | 59.87 | 57.50 | 59.85 | 608,053 | +2.01(+3.48%) |
Jan 27, 2022 | 58.47 | 58.72 | 57.74 | 57.84 | 572,014 | +0.01(+0.02%) |
Jan 26, 2022 | 58.28 | 58.94 | 57.54 | 57.83 | 754,215 | +0.23(+0.40%) |
Jan 25, 2022 | 58.52 | 58.98 | 57.20 | 57.60 | 889,084 | -1.48(-2.51%) |
Jan 24, 2022 | 58.03 | 59.11 | 56.45 | 59.08 | 982,072 | +0.78(+1.34%) |
Jan 21, 2022 | 58.21 | 58.85 | 58.08 | 58.30 | 486,620 | -0.10(-0.17%) |
Jan 20, 2022 | 58.10 | 59.41 | 58.10 | 58.40 | 652,717 | +0.36(+0.62%) |
Jan 19, 2022 | 59.01 | 59.31 | 57.92 | 58.04 | 743,699 | -0.98(-1.66%) |
Jan 18, 2022 | 59.64 | 60.08 | 58.93 | 59.02 | 608,626 | -1.44(-2.38%) |
Jan 17, 2022 | 59.58 | 60.89 | 59.55 | 60.46 | 270,816 | +0.91(+1.53%) |
Jan 14, 2022 | 58.71 | 59.58 | 58.70 | 59.55 | 650,518 | +0.55(+0.93%) |
Jan 13, 2022 | 58.47 | 59.49 | 58.33 | 59.00 | 840,720 | +0.76(+1.30%) |
Jan 12, 2022 | 58.39 | 59.03 | 57.70 | 58.24 | 430,067 | -0.24(-0.41%) |
Jan 11, 2022 | 58.16 | 58.69 | 57.97 | 58.48 | 599,814 | +0.09(+0.15%) |
Jan 10, 2022 | 57.59 | 58.41 | 57.48 | 58.39 | 519,144 | +0.09(+0.15%) |
Jan 07, 2022 | 57.80 | 58.57 | 57.60 | 58.30 | 521,958 | +0.39(+0.67%) |
Jan 06, 2022 | 57.22 | 58.33 | 57.22 | 57.91 | 372,574 | -0.12(-0.21%) |
Jan 05, 2022 | 59.29 | 59.31 | 57.98 | 58.03 | 836,630 | -1.58(-2.65%) |
Jan 04, 2022 | 60.09 | 60.47 | 58.98 | 59.61 | 396,222 | -0.43(-0.72%) |
Dec 31, 2021 | 60.04 | 60.04 | 60.04 | 0 | -0.84(-1.38%) | |
Dec 30, 2021 | 60.93 | 61.54 | 60.83 | 60.88 | 137,121 | -0.08(-0.13%) |
Dec 29, 2021 | 61.69 | 61.90 | 60.70 | 60.96 | 395,852 | +0.14(+0.23%) |
Dec 24, 2021 | 60.82 | 60.82 | 60.82 | 0 | +0.17(+0.28%) | |
Dec 23, 2021 | 60.60 | 60.78 | 60.31 | 60.65 | 508,243 | +0.33(+0.55%) |
Dec 22, 2021 | 60.21 | 60.56 | 59.80 | 60.32 | 255,608 | +0.06(+0.10%) |
Dec 21, 2021 | 59.31 | 60.34 | 59.14 | 60.26 | 731,363 | +1.26(+2.14%) |
Dec 20, 2021 | 59.12 | 59.33 | 58.48 | 59.00 | 291,153 | -0.53(-0.89%) |
Dec 17, 2021 | 59.26 | 59.93 | 59.05 | 59.53 | 1,425,470 | +0.27(+0.46%) |
Dec 16, 2021 | 60.53 | 60.63 | 59.11 | 59.26 | 706,988 | -1.25(-2.07%) |
Dec 15, 2021 | 59.67 | 60.55 | 59.35 | 60.51 | 1,139,949 | +0.87(+1.46%) |
Dec 14, 2021 | 59.66 | 59.93 | 58.83 | 59.64 | 426,739 | -0.42(-0.70%) |
Dec 13, 2021 | 60.81 | 61.16 | 59.86 | 60.06 | 771,429 | -0.61(-1.01%) |
Dec 10, 2021 | 60.76 | 61.11 | 60.27 | 60.67 | 308,048 | +0.18(+0.30%) |
Dec 09, 2021 | 61.17 | 61.60 | 60.48 | 60.49 | 302,172 | -0.70(-1.14%) |
Dec 08, 2021 | 60.75 | 61.30 | 60.44 | 61.19 | 559,913 | +0.32(+0.53%) |
Dec 07, 2021 | 61.33 | 61.69 | 60.74 | 60.87 | 616,728 | +0.26(+0.43%) |
Dec 06, 2021 | 59.61 | 60.78 | 59.30 | 60.61 | 845,950 | +1.11(+1.87%) |
Dec 03, 2021 | 60.59 | 60.60 | 58.78 | 59.50 | 496,459 | -0.89(-1.47%) |
Dec 02, 2021 | 59.28 | 60.69 | 59.25 | 60.39 | 561,674 | +0.78(+1.31%) |
Dec 01, 2021 | 60.71 | 61.48 | 59.59 | 59.61 | 518,993 | -0.95(-1.57%) |
Nov 30, 2021 | 61.91 | 62.20 | 60.35 | 60.56 | 1,949,690 | -1.48(-2.39%) |
Nov 29, 2021 | 62.23 | 62.46 | 61.74 | 62.04 | 851,692 | +0.18(+0.29%) |
Nov 26, 2021 | 62.64 | 63.39 | 61.48 | 61.86 | 548,939 | -1.46(-2.31%) |
Nov 25, 2021 | 63.18 | 63.70 | 63.02 | 63.32 | 139,421 | +0.11(+0.17%) |
Nov 24, 2021 | 62.93 | 63.51 | 62.73 | 63.21 | 272,502 | +0.03(+0.05%) |
Nov 23, 2021 | 64.09 | 64.22 | 62.91 | 63.18 | 707,449 | -1.04(-1.62%) |
Nov 22, 2021 | 66.25 | 66.28 | 64.20 | 64.22 | 444,273 | -1.77(-2.68%) |
Nov 19, 2021 | 65.66 | 66.51 | 65.61 | 65.99 | 311,717 | +0.36(+0.55%) |
Nov 18, 2021 | 65.97 | 65.63 | 65.53 | 65.63 | 402,086 | -0.27(-0.41%) |
Nov 17, 2021 | 65.35 | 66.28 | 65.15 | 65.90 | 406,211 | +0.49(+0.75%) |
Nov 16, 2021 | 64.08 | 65.50 | 64.08 | 65.41 | 555,839 | +1.34(+2.09%) |
Nov 15, 2021 | 64.60 | 64.92 | 63.97 | 64.07 | 539,325 | -0.44(-0.68%) |
Nov 12, 2021 | 64.68 | 65.01 | 64.09 | 64.51 | 411,399 | -0.06(-0.09%) |
Nov 11, 2021 | 64.07 | 64.78 | 63.86 | 64.57 | 324,008 | +0.95(+1.49%) |
Nov 10, 2021 | 64.63 | 63.56 | 63.62 | 385,235 | -1.33(-2.05%) | |
Nov 09, 2021 | 64.87 | 65.13 | 64.36 | 64.95 | 701,574 | +0.28(+0.43%) |
Nov 08, 2021 | 64.76 | 65.38 | 64.20 | 64.67 | 731,539 | +0.44(+0.69%) |
Nov 05, 2021 | 63.57 | 65.13 | 63.15 | 64.23 | 826,442 | +0.82(+1.29%) |
Nov 04, 2021 | 62.41 | 63.43 | 62.19 | 63.41 | 433,516 | +0.61(+0.97%) |
Nov 03, 2021 | 62.63 | 62.98 | 62.34 | 62.80 | 246,133 | +0.17(+0.27%) |
Nov 02, 2021 | 62.52 | 62.97 | 62.13 | 62.63 | 329,047 | +0.34(+0.55%) |
Nov 01, 2021 | 62.63 | 62.34 | 61.87 | 62.29 | 449,037 | -0.05(-0.08%) |
Oct 29, 2021 | 61.91 | 62.50 | 61.73 | 62.34 | 551,114 | +0.23(+0.37%) |
Oct 28, 2021 | 61.71 | 62.16 | 61.46 | 62.11 | 729,310 | +0.64(+1.04%) |
Oct 27, 2021 | 62.41 | 62.45 | 61.34 | 61.47 | 473,302 | -0.57(-0.92%) |
Oct 26, 2021 | 62.95 | 62.04 | 524,035 | -0.50(-0.80%) | ||
Oct 25, 2021 | 62.23 | 62.68 | 61.96 | 62.54 | 496,305 | +0.32(+0.51%) |
Oct 22, 2021 | 62.30 | 62.84 | 62.08 | 62.22 | 274,821 | -0.24(-0.38%) |
Oct 21, 2021 | 62.14 | 62.51 | 61.89 | 62.46 | 511,308 | +0.36(+0.58%) |
Oct 20, 2021 | 62.13 | 62.40 | 61.91 | 62.10 | 268,998 | +0.00(+0.00%) |
Oct 19, 2021 | 61.95 | 62.42 | 61.92 | 62.10 | 628,827 | -0.01(-0.02%) |
Oct 18, 2021 | 61.57 | 62.11 | 61.41 | 62.11 | 273,220 | +0.20(+0.32%) |
Oct 15, 2021 | 62.40 | 62.40 | 61.79 | 61.91 | 637,309 | -0.24(-0.39%) |
Oct 14, 2021 | 61.94 | 62.36 | 61.81 | 62.15 | 332,374 | +0.64(+1.04%) |
Oct 13, 2021 | 60.81 | 61.59 | 60.81 | 61.51 | 289,006 | +0.86(+1.42%) |
Oct 12, 2021 | 61.25 | 61.25 | 60.45 | 60.65 | 471,600 | -0.68(-1.11%) |
Oct 08, 2021 | 61.33 | 61.33 | 61.33 | 0 | -0.43(-0.70%) | |
Oct 07, 2021 | 61.39 | 62.18 | 61.39 | 61.76 | 467,244 | +0.71(+1.16%) |
Oct 06, 2021 | 60.55 | 61.33 | 60.55 | 61.05 | 441,481 | -0.07(-0.11%) |
Oct 05, 2021 | 61.06 | 61.40 | 60.81 | 61.12 | 389,493 | +0.11(+0.18%) |
Oct 04, 2021 | 61.46 | 61.61 | 60.08 | 61.01 | 359,273 | -1.03(-1.66%) |
Oct 01, 2021 | 62.02 | 62.24 | 61.04 | 62.04 | 308,043 | +0.22(+0.36%) |
Sep 30, 2021 | 61.92 | 63.30 | 61.71 | 61.82 | 566,009 | -0.72(-1.15%) |
Sep 29, 2021 | 63.11 | 63.59 | 62.27 | 62.54 | 427,845 | -0.50(-0.79%) |
Sep 28, 2021 | 63.96 | 64.47 | 62.95 | 63.04 | 585,193 | -1.96(-3.02%) |
Sep 27, 2021 | 65.17 | 65.17 | 64.10 | 65.00 | 513,096 | -0.42(-0.64%) |
Sep 24, 2021 | 64.95 | 65.55 | 64.95 | 65.42 | 254,134 | +0.11(+0.17%) |
Sep 23, 2021 | 65.34 | 65.81 | 65.19 | 65.31 | 362,275 | -0.11(-0.17%) |
Sep 22, 2021 | 64.03 | 65.55 | 64.03 | 65.42 | 482,670 | +0.97(+1.51%) |
Sep 21, 2021 | 64.87 | 65.08 | 64.41 | 64.45 | 537,993 | -0.15(-0.23%) |
Sep 20, 2021 | 64.48 | 65.15 | 63.93 | 64.60 | 578,783 | -0.64(-0.98%) |
Sep 17, 2021 | 65.70 | 66.53 | 65.07 | 65.24 | 1,782,070 | -1.29(-1.94%) |
Sep 16, 2021 | 66.53 | 66.89 | 66.07 | 66.53 | 383,351 | -0.17(-0.25%) |
Sep 15, 2021 | 66.74 | 66.83 | 65.94 | 66.70 | 479,928 | -0.13(-0.19%) |
Sep 14, 2021 | 66.24 | 67.07 | 66.12 | 66.83 | 637,558 | +0.47(+0.71%) |
Sep 13, 2021 | 67.47 | 67.80 | 66.15 | 66.36 | 503,076 | -1.07(-1.59%) |
Sep 10, 2021 | 68.00 | 68.13 | 67.40 | 67.43 | 332,348 | -0.58(-0.85%) |
Sep 09, 2021 | 69.00 | 69.03 | 67.94 | 68.01 | 414,449 | -1.02(-1.48%) |
Sep 08, 2021 | 68.70 | 69.51 | 68.60 | 69.03 | 267,261 | +0.28(+0.41%) |
Sep 07, 2021 | 68.75 | 69.00 | 68.44 | 68.75 | 286,147 | +0.09(+0.13%) |
Sep 03, 2021 | 68.66 | 68.66 | 68.66 | 0 | -0.30(-0.44%) | |
Sep 02, 2021 | 69.06 | 69.34 | 68.68 | 68.96 | 241,357 | -0.48(-0.69%) |
Sep 01, 2021 | 69.31 | 69.31 | 68.80 | 69.44 | 405,945 | +0.23(+0.33%) |
Aug 31, 2021 | 69.09 | 69.79 | 69.09 | 69.21 | 869,292 | +0.30(+0.44%) |
Aug 30, 2021 | 68.62 | 69.16 | 68.62 | 68.91 | 178,846 | +0.18(+0.26%) |
Aug 27, 2021 | 68.47 | 68.79 | 68.17 | 68.73 | 301,987 | +0.28(+0.41%) |
Aug 26, 2021 | 68.41 | 68.79 | 68.29 | 68.45 | 340,775 | -0.09(-0.13%) |
Aug 25, 2021 | 68.19 | 68.66 | 68.06 | 68.54 | 335,883 | +0.49(+0.72%) |
Aug 24, 2021 | 67.83 | 68.16 | 67.51 | 68.05 | 154,538 | +0.12(+0.18%) |
Aug 23, 2021 | 68.20 | 68.21 | 67.66 | 67.93 | 309,870 | -0.44(-0.64%) |
Aug 20, 2021 | 67.50 | 68.47 | 67.43 | 68.37 | 338,234 | +0.94(+1.39%) |
Aug 19, 2021 | 66.27 | 67.60 | 66.27 | 67.43 | 284,091 | +0.52(+0.78%) |
Aug 18, 2021 | 67.09 | 67.11 | 66.62 | 66.91 | 238,683 | +0.01(+0.01%) |
Aug 17, 2021 | 67.01 | 67.11 | 66.66 | 66.90 | 228,742 | -0.28(-0.42%) |
Aug 16, 2021 | 67.00 | 67.19 | 66.67 | 67.18 | 257,609 | +0.17(+0.25%) |
Aug 13, 2021 | 66.78 | 67.02 | 66.49 | 67.01 | 223,283 | +0.51(+0.77%) |
Aug 12, 2021 | 65.89 | 66.58 | 65.62 | 66.50 | 506,621 | +0.76(+1.16%) |
Aug 11, 2021 | 65.82 | 65.87 | 65.32 | 65.74 | 253,207 | -0.01(-0.02%) |
Aug 10, 2021 | 66.12 | 66.23 | 65.21 | 65.75 | 334,474 | -0.15(-0.23%) |
Aug 09, 2021 | 66.00 | 66.18 | 65.45 | 65.90 | 295,864 | -0.18(-0.27%) |
Aug 06, 2021 | 65.88 | 66.90 | 65.09 | 66.08 | 489,114 | +0.85(+1.30%) |
Aug 05, 2021 | 64.49 | 65.26 | 64.49 | 65.23 | 286,889 | +0.46(+0.71%) |
Aug 04, 2021 | 65.03 | 65.30 | 64.69 | 64.77 | 254,530 | -0.21(-0.32%) |
Aug 03, 2021 | 65.37 | 65.60 | 64.74 | 64.98 | 349,791 | +0.18(+0.28%) |
Jul 30, 2021 | 64.80 | 64.80 | 64.80 | 0 | +0.21(+0.33%) | |
Jul 29, 2021 | 64.68 | 65.15 | 64.56 | 64.59 | 154,365 | -0.30(-0.46%) |
Jul 28, 2021 | 64.97 | 65.24 | 64.55 | 64.89 | 324,147 | -0.08(-0.12%) |
Jul 27, 2021 | 63.96 | 65.00 | 63.95 | 64.97 | 285,371 | +1.03(+1.61%) |
Jul 26, 2021 | 64.43 | 64.89 | 63.70 | 63.94 | 256,470 | -0.60(-0.93%) |
Jul 23, 2021 | 64.24 | 64.56 | 64.02 | 64.54 | 280,561 | +0.49(+0.77%) |
Jul 22, 2021 | 63.95 | 64.15 | 63.81 | 64.05 | 279,133 | +0.23(+0.36%) |
Jul 21, 2021 | 63.89 | 63.93 | 63.55 | 63.82 | 285,896 | -0.16(-0.25%) |
Jul 20, 2021 | 62.98 | 64.17 | 62.89 | 63.98 | 276,961 | +1.05(+1.67%) |
Jul 19, 2021 | 63.18 | 63.38 | 62.57 | 62.93 | 357,025 | -0.30(-0.47%) |
Jul 16, 2021 | 63.65 | 63.78 | 63.16 | 63.23 | 199,932 | -0.42(-0.66%) |
Jul 15, 2021 | 63.47 | 63.80 | 63.11 | 63.65 | 379,440 | +0.26(+0.41%) |
Jul 14, 2021 | 63.67 | 63.67 | 63.12 | 63.39 | 391,585 | -0.01(-0.02%) |
Jul 13, 2021 | 63.63 | 63.95 | 63.12 | 63.40 | 276,873 | -0.08(-0.13%) |
Jul 12, 2021 | 64.42 | 64.51 | 63.45 | 63.48 | 424,997 | -0.67(-1.04%) |
Jul 09, 2021 | 63.81 | 64.23 | 63.59 | 64.15 | 298,736 | +0.23(+0.36%) |
Jul 08, 2021 | 64.31 | 64.31 | 63.68 | 63.92 | 483,957 | -0.76(-1.18%) |
Jul 07, 2021 | 64.16 | 64.89 | 63.79 | 64.68 | 498,886 | +0.81(+1.27%) |
Jul 06, 2021 | 64.10 | 64.49 | 63.41 | 63.87 | 313,079 | -0.05(-0.08%) |
Jul 05, 2021 | 64.29 | 64.30 | 63.67 | 63.92 | 57,752 | -0.12(-0.19%) |
Jul 02, 2021 | 63.65 | 64.28 | 63.65 | 64.04 | 376,174 | +1.09(+1.73%) |
Jun 30, 2021 | 62.95 | 62.95 | 62.95 | 0 | -1.25(-1.95%) | |
Jun 29, 2021 | 63.76 | 64.22 | 63.64 | 64.20 | 233,136 | +0.26(+0.41%) |
Jun 28, 2021 | 63.21 | 63.97 | 63.15 | 63.94 | 299,152 | +1.07(+1.70%) |
Jun 25, 2021 | 62.39 | 62.88 | 62.16 | 62.87 | 390,239 | +0.42(+0.67%) |
Jun 24, 2021 | 62.31 | 62.59 | 62.19 | 62.45 | 525,051 | +0.43(+0.69%) |
Jun 23, 2021 | 62.01 | 62.28 | 61.80 | 62.02 | 488,382 | -0.18(-0.29%) |
Jun 22, 2021 | 61.89 | 62.23 | 61.70 | 62.20 | 649,842 | +0.44(+0.71%) |
Jun 21, 2021 | 61.69 | 62.22 | 61.33 | 61.76 | 275,984 | +0.18(+0.29%) |
Jun 18, 2021 | 62.15 | 62.21 | 61.32 | 61.58 | 1,940,043 | -0.56(-0.90%) |
Jun 17, 2021 | 60.90 | 62.50 | 60.90 | 62.14 | 253,068 | +1.17(+1.92%) |
Jun 16, 2021 | 61.33 | 61.75 | 60.84 | 60.97 | 463,782 | -0.15(-0.25%) |
Jun 15, 2021 | 60.61 | 61.37 | 60.61 | 61.12 | 405,870 | +0.52(+0.86%) |
Jun 14, 2021 | 60.49 | 60.65 | 60.10 | 60.60 | 251,514 | +0.15(+0.25%) |
Jun 11, 2021 | 60.08 | 60.56 | 59.83 | 60.45 | 401,035 | +0.45(+0.75%) |
Jun 10, 2021 | 59.67 | 60.19 | 59.35 | 60.00 | 427,762 | +0.41(+0.69%) |
Jun 09, 2021 | 59.26 | 59.95 | 58.77 | 59.59 | 354,349 | +0.56(+0.95%) |
Jun 08, 2021 | 59.14 | 59.59 | 58.61 | 59.03 | 409,672 | +0.08(+0.14%) |
Jun 07, 2021 | 58.60 | 58.99 | 58.58 | 58.95 | 302,233 | +0.27(+0.46%) |
Jun 04, 2021 | 57.99 | 58.93 | 57.80 | 58.68 | 533,812 | +1.01(+1.75%) |
Jun 03, 2021 | 57.01 | 58.02 | 57.01 | 57.67 | 714,172 | +0.22(+0.38%) |
Jun 02, 2021 | 57.30 | 57.82 | 57.02 | 57.45 | 650,047 | +0.16(+0.28%) |
Jun 01, 2021 | 57.21 | 57.62 | 56.62 | 57.29 | 1,072,843 | +0.44(+0.77%) |
May 31, 2021 | 57.00 | 57.09 | 56.64 | 56.85 | 211,599 | +0.10(+0.18%) |
May 28, 2021 | 56.82 | 57.69 | 56.69 | 56.75 | 643,762 | +0.30(+0.53%) |
May 27, 2021 | 56.26 | 56.80 | 55.97 | 56.45 | 1,812,240 | +0.02(+0.04%) |
May 26, 2021 | 56.03 | 56.61 | 55.88 | 56.43 | 838,552 | +0.72(+1.29%) |
May 25, 2021 | 55.69 | 55.90 | 55.27 | 55.71 | 647,339 | +0.51(+0.92%) |
May 21, 2021 | 55.20 | 55.20 | 55.20 | 0 | -0.62(-1.11%) | |
May 20, 2021 | 55.59 | 56.03 | 55.54 | 55.82 | 439,475 | +0.39(+0.70%) |
May 19, 2021 | 54.92 | 55.46 | 54.67 | 55.43 | 529,742 | -0.20(-0.36%) |
May 18, 2021 | 55.40 | 56.15 | 55.05 | 55.63 | 426,210 | +0.31(+0.56%) |
May 17, 2021 | 55.58 | 55.58 | 55.07 | 55.32 | 307,683 | -0.62(-1.11%) |
May 14, 2021 | 55.35 | 55.99 | 54.90 | 55.94 | 498,541 | +0.91(+1.65%) |
May 13, 2021 | 55.80 | 55.83 | 55.01 | 55.03 | 513,075 | -0.29(-0.52%) |
May 12, 2021 | 55.34 | 55.67 | 54.88 | 55.32 | 642,971 | -0.39(-0.70%) |
May 11, 2021 | 56.00 | 56.42 | 55.57 | 55.71 | 878,915 | -1.06(-1.87%) |
May 10, 2021 | 58.16 | 58.80 | 56.73 | 56.77 | 694,106 | -1.40(-2.41%) |
May 07, 2021 | 57.00 | 58.29 | 56.54 | 58.17 | 604,101 | +1.60(+2.83%) |
May 06, 2021 | 57.43 | 57.43 | 56.01 | 56.57 | 689,479 | -0.73(-1.27%) |
May 05, 2021 | 58.44 | 58.44 | 57.25 | 57.30 | 513,673 | -0.96(-1.65%) |
May 04, 2021 | 58.01 | 58.30 | 57.80 | 58.26 | 397,962 | +0.00(+0.00%) |