Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.58 | 50.87 | 49.95 | 50.38 | 296,701 | -0.29(-0.56%) |
May 27, 2022 | 49.56 | 50.66 | 49.56 | 50.66 | 247,760 | +1.58(+3.22%) |
May 26, 2022 | 47.76 | 49.25 | 47.58 | 49.08 | 361,465 | +1.02(+2.11%) |
May 25, 2022 | 47.14 | 48.37 | 47.14 | 48.07 | 724,849 | +0.53(+1.12%) |
May 24, 2022 | 47.65 | 47.78 | 46.82 | 47.53 | 728,601 | -0.82(-1.69%) |
May 23, 2022 | 47.45 | 48.40 | 47.35 | 48.35 | 855,761 | +1.11(+2.34%) |
May 20, 2022 | 47.82 | 47.92 | 45.95 | 47.25 | 925,458 | +0.11(+0.23%) |
May 19, 2022 | 47.17 | 47.92 | 46.89 | 47.14 | 4,691,633 | -0.37(-0.79%) |
May 18, 2022 | 48.93 | 49.14 | 47.32 | 47.51 | 15,541,923 | -2.25(-4.52%) |
May 17, 2022 | 49.35 | 49.76 | 48.82 | 49.76 | 382,215 | +1.48(+3.07%) |
May 16, 2022 | 48.44 | 48.90 | 47.95 | 48.28 | 349,720 | -0.50(-1.03%) |
May 13, 2022 | 47.73 | 48.94 | 47.52 | 48.79 | 364,150 | +1.66(+3.52%) |
May 12, 2022 | 46.72 | 47.77 | 46.11 | 47.13 | 581,716 | -0.39(-0.83%) |
May 11, 2022 | 48.55 | 49.46 | 47.41 | 47.52 | 299,953 | -1.45(-2.96%) |
May 10, 2022 | 49.37 | 49.58 | 48.28 | 48.97 | 560,826 | +0.72(+1.49%) |
May 09, 2022 | 49.29 | 49.48 | 48.05 | 48.25 | 501,495 | -1.87(-3.74%) |
May 06, 2022 | 50.12 | 50.92 | 49.46 | 50.13 | 899,252 | -0.49(-0.97%) |
May 05, 2022 | 52.41 | 52.41 | 50.09 | 50.62 | 530,632 | -2.53(-4.75%) |
May 04, 2022 | 51.53 | 53.21 | 50.79 | 53.15 | 494,401 | +1.67(+3.24%) |
May 03, 2022 | 51.27 | 51.71 | 50.99 | 51.48 | 381,316 | +0.18(+0.35%) |
May 02, 2022 | 50.47 | 51.35 | 49.98 | 51.30 | 702,623 | +0.70(+1.38%) |
Apr 29, 2022 | 52.03 | 52.66 | 50.54 | 50.60 | 702,332 | -1.96(-3.74%) |
Apr 28, 2022 | 51.52 | 52.81 | 51.08 | 52.57 | 362,155 | +1.93(+3.82%) |
Apr 27, 2022 | 50.48 | 51.47 | 50.34 | 50.63 | 540,452 | +0.59(+1.18%) |
Apr 26, 2022 | 51.62 | 51.62 | 50.03 | 50.04 | 363,364 | -2.00(-3.85%) |
Apr 25, 2022 | 51.07 | 52.05 | 50.81 | 52.04 | 378,797 | +0.68(+1.33%) |
Apr 22, 2022 | 52.75 | 52.97 | 51.32 | 51.36 | 315,933 | -1.44(-2.73%) |
Apr 21, 2022 | 54.13 | 54.63 | 52.64 | 52.80 | 297,114 | -0.83(-1.55%) |
Apr 20, 2022 | 54.23 | 54.30 | 53.49 | 53.63 | 213,234 | -0.10(-0.18%) |
Apr 19, 2022 | 52.62 | 53.80 | 52.45 | 53.73 | 187,427 | +0.95(+1.79%) |
Apr 18, 2022 | 52.42 | 53.11 | 52.39 | 52.78 | 232,083 | +0.06(+0.11%) |
Apr 14, 2022 | 54.08 | 54.08 | 52.69 | 52.72 | 213,322 | -1.33(-2.46%) |
Apr 13, 2022 | 53.16 | 54.17 | 53.04 | 54.06 | 307,781 | +0.99(+1.86%) |
Apr 12, 2022 | 53.97 | 54.31 | 52.88 | 53.07 | 301,650 | -0.20(-0.37%) |
Apr 11, 2022 | 53.98 | 53.98 | 53.20 | 53.27 | 260,658 | -1.32(-2.42%) |
Apr 08, 2022 | 55.15 | 55.21 | 54.51 | 54.59 | 186,082 | -0.78(-1.41%) |
Apr 07, 2022 | 55.09 | 55.76 | 54.71 | 55.37 | 286,459 | +0.05(+0.09%) |
Apr 06, 2022 | 55.81 | 55.89 | 54.97 | 55.32 | 327,079 | -1.52(-2.67%) |
Apr 05, 2022 | 57.79 | 57.85 | 56.63 | 56.84 | 1,022,112 | -1.15(-1.99%) |
Apr 04, 2022 | 57.10 | 58.08 | 57.08 | 57.99 | 274,648 | +1.01(+1.77%) |
Apr 01, 2022 | 57.26 | 57.33 | 56.41 | 56.99 | 293,667 | -0.25(-0.43%) |
Mar 31, 2022 | 57.97 | 58.13 | 57.12 | 57.23 | 312,583 | -0.84(-1.44%) |
Mar 30, 2022 | 58.46 | 58.65 | 57.77 | 58.07 | 1,073,511 | -0.80(-1.36%) |
Mar 29, 2022 | 58.37 | 58.87 | 57.92 | 58.87 | 382,005 | +1.26(+2.19%) |
Mar 28, 2022 | 56.73 | 57.61 | 56.56 | 57.61 | 218,228 | +0.65(+1.14%) |
Mar 25, 2022 | 57.13 | 57.22 | 56.39 | 56.96 | 242,926 | -0.22(-0.38%) |
Mar 24, 2022 | 55.98 | 57.17 | 55.85 | 57.17 | 280,703 | +1.43(+2.57%) |
Mar 23, 2022 | 56.04 | 56.55 | 55.66 | 55.74 | 346,687 | -0.77(-1.36%) |
Mar 22, 2022 | 55.72 | 56.79 | 55.72 | 56.51 | 501,037 | +0.74(+1.33%) |
Mar 21, 2022 | 55.83 | 56.12 | 55.16 | 55.77 | 302,165 | -0.27(-0.48%) |
Mar 18, 2022 | 54.53 | 56.08 | 54.52 | 56.04 | 286,843 | +1.17(+2.14%) |
Mar 17, 2022 | 54.22 | 54.86 | 53.93 | 54.86 | 1,143,194 | +0.32(+0.58%) |
Mar 16, 2022 | 53.34 | 54.55 | 52.68 | 54.55 | 344,193 | +2.03(+3.87%) |
Mar 15, 2022 | 51.36 | 52.66 | 51.16 | 52.52 | 323,927 | +1.52(+2.98%) |
Mar 14, 2022 | 51.76 | 52.24 | 50.86 | 51.00 | 558,004 | -0.84(-1.62%) |
Mar 11, 2022 | 53.31 | 53.32 | 51.78 | 51.84 | 454,183 | -1.02(-1.92%) |
Mar 10, 2022 | 52.75 | 53.00 | 52.12 | 52.85 | 382,958 | -0.92(-1.71%) |
Mar 09, 2022 | 52.93 | 53.95 | 52.66 | 53.77 | 345,614 | +2.13(+4.13%) |
Mar 08, 2022 | 51.60 | 53.10 | 50.87 | 51.64 | 271,676 | -0.03(-0.06%) |
Mar 07, 2022 | 53.63 | 53.78 | 51.67 | 51.67 | 355,242 | -2.10(-3.91%) |
Mar 04, 2022 | 54.39 | 54.58 | 53.38 | 53.77 | 312,494 | -1.17(-2.14%) |
Mar 03, 2022 | 56.18 | 56.18 | 54.74 | 54.94 | 318,199 | -0.76(-1.36%) |
Mar 02, 2022 | 54.84 | 55.87 | 54.62 | 55.70 | 166,072 | +1.10(+2.02%) |
Mar 01, 2022 | 55.45 | 55.73 | 54.20 | 54.60 | 232,479 | -1.14(-2.05%) |
Feb 28, 2022 | 55.22 | 55.98 | 54.87 | 55.74 | 477,235 | -0.15(-0.26%) |
Feb 25, 2022 | 55.30 | 55.90 | 54.98 | 55.89 | 511,750 | +0.81(+1.47%) |
Feb 24, 2022 | 51.50 | 55.13 | 51.38 | 55.08 | 441,252 | +1.54(+2.87%) |
Feb 23, 2022 | 55.29 | 55.54 | 53.49 | 53.54 | 332,657 | -1.31(-2.39%) |
Feb 22, 2022 | 54.70 | 55.65 | 54.26 | 54.85 | 331,767 | -0.53(-0.96%) |
Feb 18, 2022 | 55.39 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.14 | 57.22 | 55.91 | 55.91 | 250,438 | -1.83(-3.16%) |
Feb 16, 2022 | 57.41 | 57.85 | 56.75 | 57.74 | 346,501 | -0.01(-0.02%) |
Feb 15, 2022 | 56.98 | 57.81 | 56.96 | 57.75 | 303,979 | +1.71(+3.05%) |
Feb 14, 2022 | 56.05 | 56.64 | 55.62 | 56.04 | 417,719 | -0.26(-0.46%) |
Feb 11, 2022 | 58.07 | 58.42 | 56.14 | 56.29 | 265,305 | -1.65(-2.84%) |
Feb 10, 2022 | 58.43 | 59.37 | 57.75 | 57.94 | 450,489 | -1.48(-2.49%) |
Feb 09, 2022 | 58.99 | 59.48 | 58.73 | 59.42 | 230,925 | +1.26(+2.17%) |
Feb 08, 2022 | 57.30 | 58.28 | 57.10 | 58.16 | 744,871 | +0.73(+1.27%) |
Feb 07, 2022 | 57.96 | 58.18 | 57.27 | 57.43 | 351,210 | -0.42(-0.73%) |
Feb 04, 2022 | 57.17 | 58.27 | 57.04 | 57.85 | 317,695 | +0.28(+0.48%) |
Feb 03, 2022 | 58.45 | 57.37 | 57.58 | 619,907 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.23 | 59.40 | 58.64 | 59.35 | 614,685 | +0.43(+0.74%) |
Feb 01, 2022 | 58.82 | 58.96 | 58.09 | 58.92 | 545,794 | +0.18(+0.30%) |
Jan 31, 2022 | 57.20 | 58.84 | 58.74 | 1,202,323 | +1.66(+2.90%) | |
Jan 28, 2022 | 55.40 | 57.08 | 54.73 | 57.08 | 1,829,417 | +2.07(+3.77%) |
Jan 27, 2022 | 56.28 | 56.53 | 54.81 | 55.01 | 8,858,821 | -0.62(-1.12%) |
Jan 26, 2022 | 56.91 | 57.42 | 55.15 | 55.63 | 402,219 | +0.15(+0.27%) |
Jan 25, 2022 | 55.59 | 56.32 | 54.86 | 55.49 | 393,760 | -1.18(-2.09%) |
Jan 24, 2022 | 55.55 | 56.82 | 53.69 | 56.67 | 605,819 | +0.00(+0.00%) |
Jan 21, 2022 | 57.49 | 58.18 | 56.60 | 56.67 | 407,258 | -1.03(-1.78%) |
Jan 20, 2022 | 59.00 | 59.60 | 57.67 | 57.70 | 472,959 | -0.72(-1.23%) |
Jan 19, 2022 | 59.44 | 60.08 | 58.38 | 58.42 | 514,501 | -0.85(-1.43%) |
Jan 18, 2022 | 59.86 | 60.17 | 59.19 | 59.26 | 433,542 | -1.47(-2.42%) |
Jan 14, 2022 | 60.73 | 0 | +0.39(+0.65%) | |||
Jan 13, 2022 | 62.06 | 62.27 | 60.18 | 60.34 | 210,700 | -1.47(-2.38%) |
Jan 12, 2022 | 61.94 | 62.27 | 61.50 | 61.81 | 206,544 | +0.46(+0.76%) |
Jan 11, 2022 | 60.53 | 61.46 | 60.13 | 61.35 | 226,504 | +0.71(+1.17%) |
Jan 10, 2022 | 59.89 | 60.75 | 59.11 | 60.64 | 455,472 | -0.06(-0.10%) |
Jan 07, 2022 | 61.28 | 61.51 | 60.41 | 60.70 | 224,882 | -0.66(-1.08%) |
Jan 06, 2022 | 61.14 | 61.82 | 60.91 | 61.36 | 298,805 | -0.22(-0.35%) |
Jan 05, 2022 | 63.16 | 63.23 | 61.57 | 61.57 | 316,101 | -1.84(-2.91%) |
Jan 04, 2022 | 64.33 | 64.36 | 63.04 | 63.42 | 283,659 | -0.79(-1.23%) |
Jan 03, 2022 | 63.76 | 64.21 | 63.43 | 64.21 | 292,370 | +0.68(+1.07%) |
Dec 31, 2021 | 63.81 | 63.97 | 63.48 | 63.53 | 202,457 | -0.26(-0.40%) |
Dec 30, 2021 | 64.23 | 64.40 | 63.78 | 63.78 | 152,409 | -0.42(-0.65%) |
Dec 29, 2021 | 64.15 | 64.41 | 63.85 | 64.20 | 205,764 | -0.02(-0.03%) |
Dec 28, 2021 | 64.63 | 64.63 | 64.05 | 64.22 | 264,344 | -0.37(-0.58%) |
Dec 27, 2021 | 63.56 | 64.59 | 63.56 | 64.59 | 193,947 | +1.21(+1.91%) |
Dec 23, 2021 | 63.00 | 63.54 | 63.00 | 63.38 | 167,627 | +0.47(+0.75%) |
Dec 22, 2021 | 62.11 | 62.99 | 61.97 | 62.91 | 371,726 | +0.85(+1.37%) |
Dec 21, 2021 | 61.33 | 62.13 | 60.71 | 62.06 | 217,679 | +1.47(+2.43%) |
Dec 20, 2021 | 60.39 | 60.78 | 60.18 | 60.59 | 288,887 | -0.74(-1.21%) |
Dec 17, 2021 | 61.09 | 61.80 | 60.78 | 61.33 | 387,309 | -0.39(-0.64%) |
Dec 16, 2021 | 63.60 | 63.69 | 61.35 | 61.72 | 456,226 | -1.67(-2.63%) |
Dec 15, 2021 | 61.79 | 63.39 | 61.37 | 63.39 | 447,809 | +1.67(+2.70%) |
Dec 14, 2021 | 61.89 | 62.30 | 61.08 | 61.72 | 599,408 | -0.86(-1.37%) |
Dec 13, 2021 | 63.64 | 63.73 | 62.52 | 62.58 | 231,656 | -0.99(-1.55%) |
Dec 10, 2021 | 63.06 | 63.59 | 62.88 | 63.57 | 190,982 | +1.12(+1.80%) |
Dec 09, 2021 | 63.06 | 63.41 | 62.45 | 62.45 | 207,655 | -0.75(-1.18%) |
Dec 08, 2021 | 63.07 | 63.26 | 62.63 | 63.19 | 247,473 | +0.08(+0.12%) |
Dec 07, 2021 | 61.95 | 63.12 | 61.95 | 63.12 | 282,788 | +2.12(+3.47%) |
Dec 06, 2021 | 60.51 | 61.08 | 59.97 | 61.00 | 498,013 | +0.67(+1.11%) |
Dec 03, 2021 | 61.55 | 61.72 | 59.68 | 60.33 | 431,617 | -1.00(-1.64%) |
Dec 02, 2021 | 60.46 | 61.65 | 60.39 | 61.34 | 644,077 | +0.37(+0.61%) |
Dec 01, 2021 | 62.29 | 62.84 | 60.81 | 60.96 | 1,272,092 | -0.51(-0.83%) |
Nov 30, 2021 | 61.84 | 62.30 | 60.96 | 61.47 | 297,341 | -0.52(-0.84%) |
Nov 29, 2021 | 61.47 | 62.20 | 61.31 | 61.99 | 427,817 | +1.40(+2.31%) |
Nov 26, 2021 | 61.34 | 61.68 | 60.43 | 60.60 | 278,089 | -1.64(-2.64%) |
Nov 24, 2021 | 61.43 | 62.24 | 61.19 | 62.24 | 382,497 | +0.37(+0.60%) |
Nov 23, 2021 | 61.86 | 62.17 | 61.20 | 61.87 | 298,501 | -0.36(-0.59%) |
Nov 22, 2021 | 63.11 | 63.78 | 62.10 | 62.23 | 344,234 | -0.63(-1.00%) |
Nov 19, 2021 | 62.70 | 63.14 | 62.57 | 62.86 | 183,512 | +0.32(+0.52%) |
Nov 18, 2021 | 62.25 | 62.57 | 62.44 | 62.54 | 170,820 | +0.60(+0.97%) |
Nov 17, 2021 | 61.99 | 62.25 | 61.76 | 61.94 | 261,012 | -0.08(-0.13%) |
Nov 16, 2021 | 61.45 | 62.17 | 61.40 | 62.01 | 248,332 | +0.57(+0.93%) |
Nov 15, 2021 | 61.78 | 61.87 | 61.27 | 61.44 | 411,900 | -0.17(-0.27%) |
Nov 12, 2021 | 60.96 | 61.67 | 60.86 | 61.61 | 238,485 | +0.82(+1.34%) |
Nov 11, 2021 | 60.87 | 60.96 | 60.69 | 60.79 | 187,649 | +0.38(+0.64%) |
Nov 10, 2021 | 61.02 | 60.41 | 233,592 | -1.16(-1.89%) | ||
Nov 09, 2021 | 61.92 | 61.95 | 61.30 | 61.57 | 485,835 | -0.17(-0.27%) |
Nov 08, 2021 | 61.67 | 61.92 | 61.51 | 61.74 | 369,218 | +0.34(+0.56%) |
Nov 05, 2021 | 61.51 | 61.75 | 61.18 | 61.39 | 280,830 | +0.19(+0.31%) |
Nov 04, 2021 | 60.46 | 61.33 | 60.37 | 61.21 | 348,515 | +0.90(+1.48%) |
Nov 03, 2021 | 60.05 | 60.42 | 59.68 | 60.31 | 312,128 | +0.32(+0.54%) |
Nov 02, 2021 | 59.57 | 60.09 | 59.56 | 59.99 | 299,184 | +0.42(+0.71%) |
Nov 01, 2021 | 59.50 | 59.56 | 59.18 | 59.56 | 392,010 | +0.07(+0.12%) |
Oct 29, 2021 | 58.76 | 59.52 | 58.69 | 59.49 | 258,615 | +0.07(+0.12%) |
Oct 28, 2021 | 59.09 | 59.45 | 58.99 | 59.43 | 347,376 | +0.70(+1.19%) |
Oct 27, 2021 | 58.87 | 59.16 | 58.66 | 58.73 | 370,624 | -0.06(-0.10%) |
Oct 26, 2021 | 59.10 | 58.79 | 553,919 | +0.11(+0.18%) | ||
Oct 25, 2021 | 58.70 | 58.89 | 58.46 | 58.68 | 548,612 | +0.19(+0.32%) |
Oct 22, 2021 | 58.64 | 58.94 | 58.29 | 58.49 | 2,038,803 | -0.16(-0.27%) |
Oct 21, 2021 | 58.32 | 58.71 | 58.06 | 58.65 | 8,653,099 | +0.07(+0.12%) |
Oct 20, 2021 | 58.80 | 58.83 | 58.36 | 58.58 | 208,601 | -0.27(-0.45%) |
Oct 19, 2021 | 58.37 | 58.85 | 58.30 | 58.85 | 238,608 | +0.62(+1.06%) |
Oct 18, 2021 | 57.43 | 58.23 | 57.37 | 58.23 | 185,504 | +0.41(+0.71%) |
Oct 15, 2021 | 57.50 | 57.81 | 57.41 | 57.81 | 213,809 | +0.51(+0.89%) |
Oct 14, 2021 | 56.66 | 57.30 | 56.59 | 57.30 | 244,889 | +1.25(+2.23%) |
Oct 13, 2021 | 55.88 | 56.09 | 55.60 | 56.05 | 281,036 | +0.44(+0.80%) |
Oct 12, 2021 | 56.07 | 56.09 | 55.46 | 55.61 | 155,235 | -0.33(-0.60%) |
Oct 11, 2021 | 55.97 | 56.62 | 55.88 | 55.94 | 299,239 | -0.27(-0.47%) |
Oct 08, 2021 | 56.69 | 56.76 | 56.08 | 56.21 | 298,133 | -0.22(-0.38%) |
Oct 07, 2021 | 56.36 | 56.83 | 56.35 | 56.42 | 236,165 | +0.47(+0.84%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.78 | 55.95 | 441,919 | +0.31(+0.55%) |
Oct 05, 2021 | 55.10 | 55.98 | 55.09 | 55.65 | 206,468 | +0.76(+1.38%) |
Oct 04, 2021 | 55.89 | 55.92 | 54.58 | 54.89 | 334,256 | -1.33(-2.36%) |
Oct 01, 2021 | 55.80 | 56.43 | 55.25 | 56.22 | 712,602 | +0.46(+0.83%) |
Sep 30, 2021 | 56.36 | 56.57 | 55.68 | 55.76 | 195,130 | -0.30(-0.54%) |
Sep 29, 2021 | 56.39 | 56.64 | 55.91 | 56.06 | 207,022 | -0.17(-0.30%) |
Sep 28, 2021 | 57.17 | 57.26 | 56.21 | 56.23 | 436,132 | -1.93(-3.32%) |
Sep 27, 2021 | 58.26 | 58.27 | 57.83 | 58.16 | 236,019 | -0.52(-0.89%) |
Sep 24, 2021 | 58.33 | 58.71 | 58.23 | 58.68 | 169,891 | -0.09(-0.15%) |
Sep 23, 2021 | 58.33 | 58.88 | 58.18 | 58.77 | 311,927 | +0.77(+1.32%) |
Sep 22, 2021 | 57.48 | 58.19 | 57.31 | 58.00 | 201,485 | +0.64(+1.12%) |
Sep 21, 2021 | 57.57 | 57.64 | 57.07 | 57.36 | 264,813 | +0.26(+0.45%) |
Sep 20, 2021 | 57.30 | 57.64 | 56.45 | 57.10 | 401,168 | -1.16(-1.99%) |
Sep 17, 2021 | 59.11 | 59.11 | 58.15 | 58.26 | 237,319 | -0.99(-1.68%) |
Sep 16, 2021 | 58.86 | 59.26 | 58.60 | 59.26 | 235,072 | +0.05(+0.08%) |
Sep 15, 2021 | 58.88 | 59.24 | 58.62 | 59.21 | 269,906 | +0.42(+0.72%) |
Sep 14, 2021 | 59.00 | 59.13 | 58.61 | 58.79 | 301,102 | -0.02(-0.03%) |
Sep 13, 2021 | 59.15 | 59.23 | 58.43 | 58.81 | 258,436 | +0.07(+0.12%) |
Sep 10, 2021 | 59.55 | 59.66 | 58.66 | 58.74 | 252,073 | -0.44(-0.75%) |
Sep 09, 2021 | 59.35 | 59.54 | 59.09 | 59.18 | 233,483 | -0.04(-0.07%) |
Sep 08, 2021 | 59.57 | 59.58 | 58.93 | 59.22 | 277,768 | -0.36(-0.61%) |
Sep 07, 2021 | 59.65 | 59.76 | 59.36 | 59.58 | 496,444 | -0.09(-0.15%) |
Sep 03, 2021 | 59.30 | 59.75 | 59.30 | 59.67 | 235,704 | +0.32(+0.55%) |
Sep 02, 2021 | 59.57 | 59.61 | 59.09 | 59.35 | 465,669 | -0.02(-0.03%) |
Sep 01, 2021 | 59.48 | 59.68 | 59.28 | 59.37 | 413,243 | +0.20(+0.33%) |
Aug 31, 2021 | 59.54 | 59.54 | 59.10 | 59.17 | 265,377 | -0.25(-0.41%) |
Aug 30, 2021 | 58.97 | 59.44 | 58.97 | 59.42 | 272,347 | +0.56(+0.95%) |
Aug 27, 2021 | 58.29 | 58.89 | 58.23 | 58.86 | 226,769 | +0.59(+1.01%) |
Aug 26, 2021 | 58.42 | 58.57 | 58.14 | 58.26 | 246,802 | -0.27(-0.45%) |
Aug 25, 2021 | 58.74 | 58.85 | 58.50 | 58.53 | 237,756 | -0.07(-0.12%) |
Aug 24, 2021 | 58.63 | 58.76 | 58.51 | 58.60 | 421,457 | +0.02(+0.03%) |
Aug 23, 2021 | 57.84 | 58.59 | 57.84 | 58.58 | 254,407 | +0.99(+1.73%) |
Aug 20, 2021 | 57.22 | 57.67 | 57.08 | 57.59 | 317,707 | +0.55(+0.97%) |
Aug 19, 2021 | 56.25 | 57.20 | 56.19 | 57.03 | 273,628 | +0.38(+0.68%) |
Aug 18, 2021 | 57.24 | 57.47 | 56.55 | 56.65 | 523,566 | -0.56(-0.98%) |
Aug 17, 2021 | 57.39 | 57.49 | 56.93 | 57.21 | 303,496 | -0.63(-1.09%) |
Aug 16, 2021 | 57.52 | 57.85 | 57.07 | 57.84 | 230,409 | +0.15(+0.26%) |
Aug 13, 2021 | 57.45 | 57.69 | 57.34 | 57.69 | 180,455 | +0.24(+0.41%) |
Aug 12, 2021 | 57.10 | 57.50 | 56.88 | 57.46 | 281,964 | +0.12(+0.21%) |
Aug 11, 2021 | 57.51 | 57.51 | 57.03 | 57.34 | 328,458 | +0.06(+0.10%) |
Aug 10, 2021 | 57.80 | 57.87 | 57.20 | 57.28 | 293,935 | -0.43(-0.75%) |
Aug 09, 2021 | 58.02 | 58.06 | 57.69 | 57.71 | 447,884 | -0.09(-0.15%) |
Aug 06, 2021 | 57.82 | 57.96 | 57.73 | 57.80 | 274,107 | -0.30(-0.51%) |
Aug 05, 2021 | 57.85 | 58.11 | 57.78 | 58.10 | 506,973 | +0.30(+0.51%) |
Aug 04, 2021 | 57.62 | 57.92 | 57.48 | 57.80 | 403,488 | +0.24(+0.41%) |
Aug 03, 2021 | 57.30 | 57.62 | 56.92 | 57.57 | 904,697 | +0.48(+0.84%) |
Aug 02, 2021 | 57.49 | 57.61 | 57.04 | 57.08 | 732,924 | -0.14(-0.24%) |
Jul 30, 2021 | 56.91 | 57.24 | 56.91 | 57.22 | 406,825 | -0.02(-0.03%) |
Jul 29, 2021 | 57.01 | 57.50 | 57.01 | 57.24 | 331,140 | +0.30(+0.54%) |
Jul 28, 2021 | 56.97 | 57.20 | 56.45 | 56.94 | 709,318 | +0.00(+0.00%) |
Jul 27, 2021 | 57.50 | 57.50 | 56.25 | 56.94 | 700,081 | -0.56(-0.98%) |
Jul 26, 2021 | 57.38 | 57.57 | 57.21 | 57.50 | 3,872,183 | -0.10(-0.17%) |
Jul 23, 2021 | 57.17 | 57.62 | 57.12 | 57.60 | 14,540,603 | +0.61(+1.07%) |
Jul 22, 2021 | 56.69 | 57.03 | 56.69 | 56.99 | 286,818 | +0.46(+0.82%) |
Jul 21, 2021 | 56.01 | 56.57 | 55.91 | 56.52 | 169,987 | +0.51(+0.91%) |
Jul 20, 2021 | 55.47 | 56.33 | 55.15 | 56.01 | 341,475 | +0.80(+1.44%) |
Jul 19, 2021 | 55.28 | 55.43 | 54.92 | 55.21 | 191,098 | -0.83(-1.47%) |
Jul 16, 2021 | 56.77 | 56.84 | 55.93 | 56.04 | 230,113 | -0.52(-0.92%) |
Jul 15, 2021 | 57.03 | 57.03 | 56.30 | 56.56 | 240,045 | -0.53(-0.92%) |
Jul 14, 2021 | 57.23 | 57.38 | 56.91 | 57.09 | 199,791 | +0.35(+0.61%) |
Jul 13, 2021 | 56.42 | 57.09 | 56.38 | 56.74 | 187,706 | +0.19(+0.33%) |
Jul 12, 2021 | 56.66 | 56.73 | 56.36 | 56.56 | 221,875 | +0.08(+0.14%) |
Jul 09, 2021 | 55.83 | 56.48 | 55.83 | 56.48 | 363,949 | +0.71(+1.28%) |
Jul 08, 2021 | 55.46 | 55.93 | 55.38 | 55.76 | 228,832 | -0.69(-1.21%) |
Jul 07, 2021 | 56.57 | 56.59 | 56.12 | 56.45 | 365,077 | +0.31(+0.55%) |
Jul 06, 2021 | 56.09 | 56.39 | 55.70 | 56.14 | 377,406 | +0.24(+0.43%) |
Jul 02, 2021 | 55.60 | 56.00 | 55.60 | 55.90 | 824,840 | +0.58(+1.05%) |
Jul 01, 2021 | 55.22 | 55.32 | 55.01 | 55.32 | 549,113 | -0.04(-0.07%) |
Jun 30, 2021 | 55.36 | 55.43 | 55.20 | 55.36 | 178,956 | -0.09(-0.17%) |
Jun 29, 2021 | 55.16 | 55.49 | 55.08 | 55.45 | 139,336 | +0.28(+0.50%) |
Jun 28, 2021 | 54.87 | 55.19 | 54.87 | 55.17 | 229,107 | +0.56(+1.02%) |
Jun 25, 2021 | 54.78 | 54.85 | 54.58 | 54.61 | 166,737 | -0.14(-0.25%) |
Jun 24, 2021 | 54.71 | 54.84 | 54.66 | 54.75 | 1,838,887 | +0.47(+0.87%) |
Jun 23, 2021 | 54.34 | 54.48 | 54.24 | 54.27 | 191,998 | -0.03(-0.05%) |
Jun 22, 2021 | 53.88 | 54.35 | 53.85 | 54.30 | 187,505 | +0.31(+0.58%) |
Jun 21, 2021 | 53.43 | 54.01 | 53.14 | 53.99 | 320,091 | +0.55(+1.03%) |
Jun 18, 2021 | 53.70 | 53.82 | 53.38 | 53.44 | 226,034 | -0.61(-1.13%) |
Jun 17, 2021 | 53.31 | 54.17 | 53.31 | 54.05 | 219,827 | +0.54(+1.00%) |
Jun 16, 2021 | 53.93 | 54.01 | 53.09 | 53.52 | 337,926 | -0.24(-0.45%) |
Jun 15, 2021 | 54.05 | 54.11 | 53.65 | 53.76 | 3,628,258 | -0.30(-0.55%) |
Jun 14, 2021 | 53.62 | 54.09 | 53.47 | 54.05 | 166,944 | +0.52(+0.96%) |
Jun 11, 2021 | 53.32 | 53.54 | 53.32 | 53.54 | 178,371 | +0.31(+0.59%) |
Jun 10, 2021 | 52.97 | 53.32 | 52.81 | 53.22 | 316,738 | +0.42(+0.80%) |
Jun 09, 2021 | 53.02 | 53.06 | 52.78 | 52.80 | 295,036 | +0.02(+0.03%) |
Jun 08, 2021 | 53.09 | 53.26 | 52.70 | 52.79 | 339,477 | -0.07(-0.12%) |
Jun 07, 2021 | 52.81 | 52.92 | 52.64 | 52.85 | 417,754 | -0.06(-0.12%) |
Jun 04, 2021 | 52.31 | 52.98 | 52.31 | 52.91 | 275,009 | +0.93(+1.80%) |
Jun 03, 2021 | 52.03 | 52.23 | 51.69 | 51.98 | 288,768 | -0.41(-0.77%) |
Jun 02, 2021 | 52.15 | 52.55 | 52.15 | 52.38 | 519,992 | +0.24(+0.45%) |