Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.98 | 63.24 | 62.43 | 62.85 | 603,419 | -0.34(-0.54%) |
May 27, 2022 | 62.65 | 63.19 | 62.51 | 63.19 | 183,495 | +0.56(+0.90%) |
May 26, 2022 | 62.43 | 63.00 | 62.43 | 62.63 | 184,346 | +0.56(+0.91%) |
May 25, 2022 | 61.59 | 62.20 | 61.51 | 62.07 | 185,321 | +0.47(+0.76%) |
May 24, 2022 | 60.74 | 61.64 | 60.51 | 61.60 | 168,502 | +0.65(+1.07%) |
May 23, 2022 | 60.49 | 61.19 | 60.35 | 60.95 | 94,069 | +0.98(+1.63%) |
May 20, 2022 | 60.20 | 60.20 | 58.85 | 59.98 | 91,562 | +0.19(+0.32%) |
May 19, 2022 | 60.10 | 60.26 | 58.94 | 59.78 | 139,248 | -0.65(-1.07%) |
May 18, 2022 | 63.65 | 63.65 | 60.23 | 60.43 | 217,184 | -3.67(-5.73%) |
May 17, 2022 | 63.93 | 64.10 | 63.07 | 64.10 | 172,109 | +0.46(+0.72%) |
May 16, 2022 | 63.27 | 63.90 | 63.19 | 63.65 | 179,531 | +0.31(+0.49%) |
May 13, 2022 | 62.83 | 63.37 | 62.60 | 63.34 | 292,288 | +0.96(+1.54%) |
May 12, 2022 | 62.37 | 62.61 | 61.76 | 62.38 | 403,320 | -0.01(-0.02%) |
May 11, 2022 | 62.58 | 63.48 | 62.25 | 62.39 | 241,390 | -0.14(-0.22%) |
May 10, 2022 | 63.29 | 63.38 | 62.10 | 62.52 | 438,068 | -0.22(-0.36%) |
May 09, 2022 | 62.71 | 63.22 | 62.38 | 62.75 | 136,423 | -0.27(-0.43%) |
May 06, 2022 | 62.24 | 63.21 | 62.24 | 63.02 | 241,953 | +0.49(+0.79%) |
May 05, 2022 | 63.45 | 63.45 | 62.19 | 62.52 | 216,690 | -1.26(-1.98%) |
May 04, 2022 | 62.57 | 63.78 | 62.37 | 63.78 | 448,149 | +1.18(+1.89%) |
May 03, 2022 | 62.55 | 63.19 | 62.27 | 62.60 | 253,756 | +0.14(+0.22%) |
May 02, 2022 | 63.03 | 63.13 | 61.48 | 62.47 | 447,759 | -0.30(-0.48%) |
Apr 29, 2022 | 64.29 | 64.37 | 62.69 | 62.77 | 296,598 | -1.68(-2.60%) |
Apr 28, 2022 | 63.97 | 64.45 | 63.51 | 64.44 | 213,115 | +0.78(+1.22%) |
Apr 27, 2022 | 63.41 | 64.31 | 63.06 | 63.67 | 390,083 | +0.49(+0.78%) |
Apr 26, 2022 | 64.31 | 64.46 | 63.15 | 63.17 | 137,665 | -1.08(-1.67%) |
Apr 25, 2022 | 64.01 | 64.41 | 62.97 | 64.25 | 240,477 | +0.01(+0.02%) |
Apr 22, 2022 | 65.62 | 65.62 | 64.21 | 64.24 | 137,452 | -1.39(-2.11%) |
Apr 21, 2022 | 66.14 | 66.43 | 65.53 | 65.63 | 241,628 | -0.20(-0.31%) |
Apr 20, 2022 | 65.23 | 65.98 | 65.23 | 65.83 | 549,642 | +0.79(+1.21%) |
Apr 19, 2022 | 64.08 | 65.10 | 64.08 | 65.04 | 169,757 | +0.92(+1.44%) |
Apr 18, 2022 | 64.34 | 64.60 | 63.94 | 64.12 | 62,237 | -0.27(-0.42%) |
Apr 14, 2022 | 64.22 | 64.74 | 64.22 | 64.39 | 59,886 | +0.26(+0.41%) |
Apr 13, 2022 | 63.71 | 64.18 | 63.57 | 64.13 | 121,457 | +0.52(+0.82%) |
Apr 12, 2022 | 63.64 | 64.13 | 63.48 | 63.61 | 78,148 | +0.04(+0.06%) |
Apr 11, 2022 | 63.74 | 64.19 | 63.54 | 63.57 | 96,346 | +0.02(+0.03%) |
Apr 08, 2022 | 63.34 | 63.83 | 63.15 | 63.55 | 73,687 | +0.60(+0.95%) |
Apr 07, 2022 | 62.46 | 63.11 | 62.37 | 62.95 | 38,568 | +0.47(+0.74%) |
Apr 06, 2022 | 61.98 | 62.73 | 61.98 | 62.49 | 211,631 | +0.30(+0.48%) |
Apr 05, 2022 | 62.17 | 62.80 | 62.09 | 62.19 | 160,328 | -0.07(-0.11%) |
Apr 04, 2022 | 62.50 | 62.50 | 61.57 | 62.25 | 45,310 | -0.23(-0.37%) |
Apr 01, 2022 | 62.02 | 62.51 | 61.72 | 62.49 | 350,792 | +0.73(+1.18%) |
Mar 31, 2022 | 61.79 | 62.14 | 61.66 | 61.76 | 143,862 | -0.16(-0.25%) |
Mar 30, 2022 | 61.81 | 61.91 | 61.49 | 61.91 | 263,137 | +0.08(+0.13%) |
Mar 29, 2022 | 61.90 | 61.90 | 61.26 | 61.84 | 281,930 | +0.18(+0.30%) |
Mar 28, 2022 | 61.89 | 61.89 | 61.30 | 61.65 | 20,406 | -0.14(-0.22%) |
Mar 25, 2022 | 61.24 | 61.79 | 61.24 | 61.79 | 67,639 | +0.73(+1.19%) |
Mar 24, 2022 | 60.93 | 61.06 | 60.63 | 61.06 | 34,518 | +0.48(+0.80%) |
Mar 23, 2022 | 60.95 | 61.13 | 60.52 | 60.58 | 38,267 | -0.27(-0.44%) |
Mar 22, 2022 | 60.72 | 60.94 | 60.43 | 60.85 | 27,342 | +0.33(+0.54%) |
Mar 21, 2022 | 60.38 | 60.92 | 60.30 | 60.52 | 21,035 | +0.38(+0.63%) |
Mar 18, 2022 | 60.12 | 60.14 | 59.62 | 60.14 | 28,210 | -0.05(-0.08%) |
Mar 17, 2022 | 59.79 | 60.34 | 59.65 | 60.19 | 75,885 | +0.53(+0.89%) |
Mar 16, 2022 | 59.69 | 59.83 | 58.99 | 59.66 | 74,112 | +0.11(+0.18%) |
Mar 15, 2022 | 59.25 | 59.65 | 58.99 | 59.55 | 16,497 | +0.59(+1.00%) |
Mar 14, 2022 | 58.95 | 59.44 | 58.61 | 58.96 | 37,134 | +0.26(+0.44%) |
Mar 11, 2022 | 59.66 | 59.66 | 58.69 | 58.70 | 18,121 | -0.48(-0.82%) |
Mar 10, 2022 | 58.96 | 58.60 | 59.19 | 75,330 | -0.22(-0.37%) | |
Mar 09, 2022 | 59.69 | 59.81 | 59.28 | 59.41 | 81,599 | +0.59(+1.00%) |
Mar 08, 2022 | 60.31 | 60.45 | 58.78 | 58.82 | 118,533 | -1.45(-2.40%) |
Mar 07, 2022 | 61.29 | 61.67 | 60.23 | 60.27 | 140,151 | -1.00(-1.62%) |
Mar 04, 2022 | 60.91 | 61.37 | 60.60 | 61.26 | 30,614 | -0.20(-0.33%) |
Mar 03, 2022 | 61.22 | 61.79 | 61.14 | 61.47 | 61,857 | +0.70(+1.14%) |
Mar 02, 2022 | 60.09 | 60.97 | 60.07 | 60.77 | 46,089 | +0.87(+1.45%) |
Mar 01, 2022 | 60.48 | 60.48 | 59.51 | 59.90 | 168,870 | -0.28(-0.46%) |
Feb 28, 2022 | 60.12 | 60.31 | 59.69 | 60.18 | 31,576 | -0.60(-0.99%) |
Feb 25, 2022 | 59.09 | 60.78 | 59.80 | 60.78 | 101,495 | +1.96(+3.33%) |
Feb 24, 2022 | 59.04 | 59.04 | 57.63 | 58.82 | 100,381 | -0.94(-1.57%) |
Feb 23, 2022 | 60.17 | 60.34 | 59.73 | 59.76 | 17,267 | -0.22(-0.37%) |
Feb 22, 2022 | 60.23 | 60.23 | 59.64 | 59.98 | 17,268 | -0.30(-0.50%) |
Feb 18, 2022 | 60.28 | 0 | -0.28(-0.46%) | |||
Feb 17, 2022 | 60.38 | 60.78 | 60.13 | 60.56 | 56,527 | -0.04(-0.06%) |
Feb 16, 2022 | 60.45 | 60.76 | 60.25 | 60.60 | 28,622 | +0.20(+0.34%) |
Feb 15, 2022 | 60.35 | 60.69 | 60.14 | 60.39 | 69,718 | +0.37(+0.61%) |
Feb 14, 2022 | 60.73 | 60.73 | 59.41 | 60.03 | 29,689 | -0.41(-0.67%) |
Feb 11, 2022 | 60.21 | 60.68 | 60.14 | 60.43 | 30,671 | +0.45(+0.76%) |
Feb 10, 2022 | 60.18 | 60.68 | 59.83 | 59.98 | 55,310 | -0.60(-0.99%) |
Feb 09, 2022 | 60.87 | 60.93 | 60.53 | 60.58 | 41,361 | +0.08(+0.13%) |
Feb 08, 2022 | 60.08 | 60.57 | 59.96 | 60.50 | 37,147 | +0.56(+0.93%) |
Feb 07, 2022 | 59.69 | 60.14 | 59.35 | 59.94 | 52,820 | +0.61(+1.03%) |
Feb 04, 2022 | 59.75 | 59.80 | 58.95 | 59.33 | 17,151 | -0.71(-1.17%) |
Feb 03, 2022 | 60.05 | 60.04 | 60.04 | 19,648 | -0.30(-0.50%) | |
Feb 02, 2022 | 59.84 | 60.48 | 59.84 | 60.34 | 83,137 | +0.44(+0.74%) |
Feb 01, 2022 | 59.66 | 59.93 | 59.27 | 59.89 | 51,168 | +0.11(+0.18%) |
Jan 31, 2022 | 59.57 | 59.81 | 59.79 | 64,904 | -0.03(-0.05%) | |
Jan 28, 2022 | 58.92 | 59.80 | 58.61 | 59.81 | 29,980 | +0.52(+0.88%) |
Jan 27, 2022 | 59.34 | 60.10 | 59.02 | 59.29 | 32,931 | +0.46(+0.79%) |
Jan 26, 2022 | 59.46 | 59.72 | 58.82 | 58.83 | 26,687 | -0.31(-0.52%) |
Jan 25, 2022 | 59.28 | 59.47 | 58.40 | 59.14 | 36,204 | -0.74(-1.24%) |
Jan 24, 2022 | 59.64 | 59.96 | 58.64 | 59.88 | 97,533 | +0.13(+0.21%) |
Jan 21, 2022 | 60.01 | 60.40 | 59.76 | 59.76 | 63,164 | -0.27(-0.45%) |
Jan 20, 2022 | 60.91 | 61.08 | 60.03 | 60.03 | 38,059 | -0.83(-1.37%) |
Jan 19, 2022 | 61.20 | 61.32 | 60.82 | 60.86 | 18,485 | -0.27(-0.44%) |
Jan 18, 2022 | 61.33 | 61.34 | 60.70 | 61.13 | 28,038 | -0.61(-0.99%) |
Jan 14, 2022 | 61.74 | 0 | +0.31(+0.50%) | |||
Jan 13, 2022 | 60.98 | 61.65 | 60.98 | 61.43 | 86,586 | +0.53(+0.87%) |
Jan 12, 2022 | 61.01 | 61.10 | 60.72 | 60.90 | 27,199 | -0.10(-0.17%) |
Jan 11, 2022 | 60.99 | 61.00 | 60.37 | 61.00 | 130,798 | +0.02(+0.04%) |
Jan 10, 2022 | 60.99 | 61.25 | 60.71 | 60.97 | 27,648 | -0.09(-0.14%) |
Jan 07, 2022 | 60.54 | 61.20 | 60.54 | 61.06 | 47,662 | +0.53(+0.88%) |
Jan 06, 2022 | 60.40 | 60.96 | 60.39 | 60.53 | 24,639 | +0.11(+0.18%) |
Jan 05, 2022 | 60.52 | 61.10 | 60.42 | 60.42 | 38,661 | -0.02(-0.03%) |
Jan 04, 2022 | 60.24 | 60.72 | 60.24 | 60.44 | 61,784 | +0.42(+0.69%) |
Jan 03, 2022 | 59.76 | 60.03 | 59.39 | 60.03 | 375,415 | +0.21(+0.36%) |
Dec 31, 2021 | 59.32 | 59.95 | 59.32 | 59.81 | 65,753 | +0.38(+0.63%) |
Dec 30, 2021 | 59.77 | 59.77 | 59.44 | 59.44 | 25,570 | -0.08(-0.13%) |
Dec 29, 2021 | 59.30 | 59.64 | 59.30 | 59.51 | 11,338 | +0.22(+0.37%) |
Dec 28, 2021 | 58.82 | 59.29 | 58.82 | 59.29 | 66,177 | +0.49(+0.84%) |
Dec 27, 2021 | 58.17 | 58.80 | 58.17 | 58.80 | 16,118 | +0.54(+0.93%) |
Dec 23, 2021 | 58.31 | 58.36 | 58.22 | 58.26 | 23,148 | +0.19(+0.33%) |
Dec 22, 2021 | 57.98 | 58.09 | 57.74 | 58.07 | 18,748 | +0.13(+0.23%) |
Dec 21, 2021 | 58.05 | 58.16 | 57.80 | 57.93 | 28,637 | +0.01(+0.02%) |
Dec 20, 2021 | 57.83 | 57.92 | 57.35 | 57.92 | 170,657 | -0.37(-0.63%) |
Dec 17, 2021 | 58.48 | 58.86 | 58.23 | 58.29 | 46,597 | -0.48(-0.82%) |
Dec 16, 2021 | 58.13 | 58.90 | 58.13 | 58.77 | 113,917 | +0.71(+1.22%) |
Dec 15, 2021 | 57.66 | 58.12 | 57.56 | 58.06 | 12,509 | +0.49(+0.84%) |
Dec 14, 2021 | 57.45 | 57.95 | 57.45 | 57.57 | 9,866 | -0.02(-0.04%) |
Dec 13, 2021 | 57.06 | 57.79 | 57.01 | 57.59 | 19,470 | +0.43(+0.76%) |
Dec 10, 2021 | 56.98 | 57.17 | 56.87 | 57.16 | 20,540 | +0.54(+0.95%) |
Dec 09, 2021 | 56.55 | 56.76 | 56.44 | 56.62 | 8,794 | -0.02(-0.03%) |
Dec 08, 2021 | 56.84 | 56.94 | 56.40 | 56.64 | 16,566 | -0.23(-0.41%) |
Dec 07, 2021 | 56.94 | 57.27 | 56.80 | 56.87 | 10,219 | +0.05(+0.08%) |
Dec 06, 2021 | 56.47 | 57.18 | 56.47 | 56.82 | 12,839 | +0.98(+1.75%) |
Dec 03, 2021 | 55.83 | 56.05 | 55.64 | 55.85 | 5,633 | +0.27(+0.49%) |
Dec 02, 2021 | 54.89 | 55.93 | 54.89 | 55.57 | 13,898 | +0.95(+1.75%) |
Dec 01, 2021 | 55.65 | 56.12 | 54.62 | 54.62 | 27,772 | -0.54(-0.98%) |
Nov 30, 2021 | 56.29 | 56.29 | 55.14 | 55.16 | 12,652 | -1.66(-2.91%) |
Nov 29, 2021 | 56.83 | 57.09 | 56.61 | 56.81 | 6,579 | +0.04(+0.07%) |
Nov 26, 2021 | 56.88 | 57.15 | 56.67 | 56.78 | 7,208 | -0.73(-1.27%) |
Nov 24, 2021 | 57.63 | 57.72 | 57.35 | 57.51 | 8,680 | -0.31(-0.53%) |
Nov 23, 2021 | 57.44 | 57.93 | 57.44 | 57.82 | 13,144 | +0.40(+0.70%) |
Nov 22, 2021 | 56.75 | 57.63 | 56.75 | 57.41 | 15,335 | +0.69(+1.22%) |
Nov 19, 2021 | 57.14 | 57.27 | 56.71 | 56.72 | 13,144 | -0.55(-0.96%) |
Nov 18, 2021 | 57.39 | 57.30 | 57.24 | 57.27 | 24,776 | -0.26(-0.45%) |
Nov 17, 2021 | 57.77 | 57.81 | 57.45 | 57.53 | 20,574 | -0.27(-0.47%) |
Nov 16, 2021 | 58.20 | 58.23 | 57.77 | 57.80 | 9,325 | -0.20(-0.35%) |
Nov 15, 2021 | 57.65 | 58.09 | 57.62 | 58.00 | 24,818 | +0.40(+0.70%) |
Nov 12, 2021 | 57.39 | 57.83 | 57.39 | 57.60 | 8,317 | +0.30(+0.52%) |
Nov 11, 2021 | 57.21 | 57.35 | 57.04 | 57.30 | 5,104 | +0.20(+0.35%) |
Nov 10, 2021 | 57.02 | 57.09 | 11,260 | +0.22(+0.39%) | ||
Nov 09, 2021 | 56.71 | 56.91 | 56.60 | 56.87 | 14,174 | +0.21(+0.37%) |
Nov 08, 2021 | 57.26 | 57.26 | 56.53 | 56.66 | 13,144 | -0.42(-0.74%) |
Nov 05, 2021 | 57.24 | 57.25 | 56.93 | 57.08 | 8,899 | +0.37(+0.64%) |
Nov 04, 2021 | 56.77 | 57.04 | 56.59 | 56.72 | 14,694 | -0.18(-0.32%) |
Nov 03, 2021 | 55.75 | 56.92 | 55.75 | 56.90 | 17,219 | +1.02(+1.83%) |
Nov 02, 2021 | 55.92 | 55.92 | 55.55 | 55.88 | 19,334 | +0.05(+0.09%) |
Nov 01, 2021 | 55.52 | 55.90 | 55.37 | 55.83 | 43,931 | +0.46(+0.83%) |
Oct 29, 2021 | 55.41 | 55.67 | 55.37 | 55.37 | 52,078 | -0.08(-0.14%) |
Oct 28, 2021 | 54.95 | 55.50 | 54.95 | 55.45 | 14,377 | +0.54(+0.98%) |
Oct 27, 2021 | 55.77 | 55.77 | 54.90 | 54.91 | 12,875 | -0.55(-0.99%) |
Oct 26, 2021 | 55.72 | 55.46 | 55.46 | 11,853 | -0.20(-0.36%) | |
Oct 25, 2021 | 55.84 | 55.90 | 55.56 | 55.66 | 10,412 | -0.09(-0.16%) |
Oct 22, 2021 | 55.42 | 55.77 | 55.42 | 55.75 | 7,458 | +0.37(+0.66%) |
Oct 21, 2021 | 55.43 | 55.50 | 55.20 | 55.38 | 17,109 | -0.11(-0.19%) |
Oct 20, 2021 | 55.09 | 55.71 | 55.09 | 55.49 | 25,412 | +0.45(+0.82%) |
Oct 19, 2021 | 54.99 | 55.05 | 54.60 | 55.03 | 24,428 | +0.06(+0.11%) |
Oct 18, 2021 | 54.89 | 55.33 | 54.72 | 54.98 | 25,716 | -0.19(-0.35%) |
Oct 15, 2021 | 55.58 | 55.73 | 55.15 | 55.17 | 14,698 | -0.28(-0.50%) |
Oct 14, 2021 | 54.81 | 55.52 | 54.81 | 55.45 | 8,749 | +0.81(+1.48%) |
Oct 13, 2021 | 54.57 | 54.76 | 54.12 | 54.64 | 19,842 | -0.01(-0.02%) |
Oct 12, 2021 | 54.66 | 54.90 | 54.49 | 54.65 | 19,986 | +0.09(+0.16%) |
Oct 11, 2021 | 54.99 | 54.99 | 54.56 | 54.56 | 7,019 | -0.03(-0.05%) |
Oct 08, 2021 | 54.74 | 54.96 | 54.58 | 54.59 | 20,022 | -0.17(-0.32%) |
Oct 07, 2021 | 54.74 | 55.15 | 54.73 | 54.76 | 29,547 | +0.22(+0.41%) |
Oct 06, 2021 | 54.24 | 54.54 | 53.87 | 54.54 | 37,699 | +0.04(+0.07%) |
Oct 05, 2021 | 54.47 | 54.65 | 54.16 | 54.50 | 34,737 | +0.25(+0.46%) |
Oct 04, 2021 | 54.31 | 54.66 | 54.07 | 54.25 | 27,443 | -0.08(-0.14%) |
Oct 01, 2021 | 54.34 | 54.59 | 53.82 | 54.33 | 213,774 | +0.14(+0.27%) |
Sep 30, 2021 | 55.24 | 55.24 | 54.19 | 54.19 | 16,948 | -0.91(-1.65%) |
Sep 29, 2021 | 54.51 | 55.35 | 54.51 | 55.09 | 18,029 | +0.70(+1.29%) |
Sep 28, 2021 | 54.48 | 54.73 | 54.20 | 54.39 | 13,735 | -0.10(-0.18%) |
Sep 27, 2021 | 54.71 | 54.75 | 54.45 | 54.48 | 10,602 | +0.21(+0.39%) |
Sep 24, 2021 | 54.33 | 54.54 | 54.27 | 54.27 | 9,222 | -0.10(-0.18%) |
Sep 23, 2021 | 54.14 | 54.65 | 54.14 | 54.37 | 12,458 | +0.40(+0.74%) |
Sep 22, 2021 | 54.24 | 54.49 | 53.97 | 53.97 | 41,742 | +0.03(+0.05%) |
Sep 21, 2021 | 54.26 | 54.35 | 53.85 | 53.94 | 20,159 | -0.10(-0.18%) |
Sep 20, 2021 | 54.01 | 54.34 | 53.70 | 54.03 | 31,549 | -0.65(-1.19%) |
Sep 17, 2021 | 54.53 | 54.84 | 54.53 | 54.69 | 11,390 | -0.02(-0.04%) |
Sep 16, 2021 | 54.57 | 54.87 | 54.38 | 54.71 | 10,004 | -0.11(-0.20%) |
Sep 15, 2021 | 54.64 | 54.89 | 54.58 | 54.82 | 10,303 | +0.49(+0.90%) |
Sep 14, 2021 | 55.13 | 55.13 | 54.25 | 54.33 | 26,142 | -0.78(-1.41%) |
Sep 13, 2021 | 54.70 | 55.37 | 54.70 | 55.11 | 51,672 | +0.51(+0.93%) |
Sep 10, 2021 | 54.91 | 54.91 | 54.39 | 54.60 | 15,985 | -0.38(-0.70%) |
Sep 09, 2021 | 55.36 | 55.36 | 54.98 | 54.98 | 20,888 | -0.46(-0.84%) |
Sep 08, 2021 | 55.05 | 55.61 | 55.00 | 55.45 | 201,358 | +0.48(+0.88%) |
Sep 07, 2021 | 55.36 | 55.36 | 54.96 | 54.96 | 6,800 | -0.53(-0.95%) |
Sep 03, 2021 | 55.45 | 55.58 | 55.37 | 55.49 | 12,157 | -0.13(-0.23%) |
Sep 02, 2021 | 55.45 | 55.69 | 55.45 | 55.62 | 11,005 | +0.48(+0.87%) |
Sep 01, 2021 | 55.20 | 55.21 | 54.95 | 55.14 | 19,627 | +0.06(+0.10%) |
Aug 31, 2021 | 54.88 | 55.09 | 54.84 | 55.08 | 13,729 | +0.29(+0.53%) |
Aug 30, 2021 | 54.90 | 55.03 | 54.79 | 54.79 | 15,817 | -0.10(-0.17%) |
Aug 27, 2021 | 54.48 | 54.96 | 54.41 | 54.89 | 11,078 | +0.50(+0.93%) |
Aug 26, 2021 | 54.71 | 54.71 | 54.33 | 54.38 | 12,982 | -0.49(-0.90%) |
Aug 25, 2021 | 54.68 | 54.98 | 54.68 | 54.88 | 14,774 | +0.11(+0.21%) |
Aug 24, 2021 | 55.06 | 55.06 | 54.73 | 54.76 | 10,964 | -0.31(-0.56%) |
Aug 23, 2021 | 55.04 | 55.23 | 55.04 | 55.07 | 10,304 | -0.02(-0.03%) |
Aug 20, 2021 | 55.21 | 55.35 | 55.07 | 55.09 | 17,093 | -0.01(-0.02%) |
Aug 19, 2021 | 55.04 | 55.48 | 54.91 | 55.10 | 44,088 | -0.16(-0.30%) |
Aug 18, 2021 | 55.91 | 55.99 | 55.26 | 55.26 | 19,513 | -0.88(-1.57%) |
Aug 17, 2021 | 55.79 | 56.14 | 55.79 | 56.14 | 37,889 | +0.23(+0.41%) |
Aug 16, 2021 | 55.70 | 55.96 | 55.62 | 55.91 | 276,209 | +0.14(+0.26%) |
Aug 13, 2021 | 55.43 | 55.83 | 55.43 | 55.77 | 54,082 | +0.84(+1.54%) |
Aug 12, 2021 | 54.70 | 54.96 | 54.70 | 54.93 | 10,211 | +0.04(+0.07%) |
Aug 11, 2021 | 54.74 | 54.91 | 54.57 | 54.89 | 9,890 | +0.22(+0.40%) |
Aug 10, 2021 | 54.13 | 54.71 | 54.13 | 54.67 | 9,476 | +0.70(+1.30%) |
Aug 09, 2021 | 53.74 | 54.01 | 53.73 | 53.97 | 17,482 | +0.64(+1.20%) |
Aug 06, 2021 | 53.36 | 53.58 | 53.11 | 53.33 | 9,792 | +0.53(+1.00%) |
Aug 05, 2021 | 52.93 | 52.98 | 52.77 | 52.80 | 22,906 | +0.00(+0.00%) |
Aug 04, 2021 | 53.76 | 53.76 | 52.76 | 52.80 | 23,255 | -1.15(-2.13%) |
Aug 03, 2021 | 53.79 | 54.10 | 53.45 | 53.95 | 29,164 | +0.24(+0.45%) |
Aug 02, 2021 | 54.18 | 54.18 | 53.71 | 53.71 | 35,423 | -0.17(-0.32%) |
Jul 30, 2021 | 54.25 | 54.41 | 53.90 | 53.88 | 13,492 | -0.35(-0.64%) |
Jul 29, 2021 | 54.32 | 54.49 | 54.20 | 54.23 | 41,926 | +0.20(+0.38%) |
Jul 28, 2021 | 54.13 | 54.13 | 53.83 | 54.02 | 29,899 | -0.10(-0.18%) |
Jul 27, 2021 | 53.94 | 54.21 | 53.88 | 54.12 | 11,504 | +0.10(+0.18%) |
Jul 26, 2021 | 54.07 | 54.10 | 53.98 | 54.03 | 41,998 | +0.19(+0.36%) |
Jul 23, 2021 | 53.50 | 53.93 | 53.33 | 53.83 | 32,178 | +0.35(+0.65%) |
Jul 22, 2021 | 53.72 | 53.72 | 53.32 | 53.49 | 9,958 | -0.42(-0.78%) |
Jul 21, 2021 | 54.36 | 54.36 | 53.90 | 53.91 | 40,922 | -0.23(-0.43%) |
Jul 20, 2021 | 54.02 | 54.50 | 54.02 | 54.14 | 12,480 | +0.34(+0.62%) |
Jul 19, 2021 | 53.62 | 53.86 | 53.34 | 53.80 | 27,274 | -0.12(-0.22%) |
Jul 16, 2021 | 54.19 | 54.19 | 53.90 | 53.92 | 5,835 | +0.01(+0.03%) |
Jul 15, 2021 | 53.30 | 53.91 | 53.30 | 53.91 | 21,190 | +0.37(+0.69%) |
Jul 14, 2021 | 53.67 | 53.73 | 53.44 | 53.54 | 14,882 | +0.00(+0.01%) |
Jul 13, 2021 | 53.92 | 54.06 | 53.53 | 53.54 | 16,973 | -0.61(-1.13%) |
Jul 12, 2021 | 54.18 | 54.25 | 54.00 | 54.15 | 18,125 | -0.20(-0.37%) |
Jul 09, 2021 | 54.26 | 54.43 | 54.14 | 54.35 | 19,687 | +0.53(+0.99%) |
Jul 08, 2021 | 53.98 | 54.07 | 53.76 | 53.82 | 22,440 | -0.36(-0.67%) |
Jul 07, 2021 | 54.06 | 54.34 | 54.03 | 54.18 | 22,670 | +0.07(+0.13%) |
Jul 06, 2021 | 54.63 | 54.63 | 53.87 | 54.11 | 24,175 | -0.52(-0.96%) |
Jul 02, 2021 | 54.67 | 54.79 | 54.54 | 54.63 | 34,501 | +0.03(+0.05%) |
Jul 01, 2021 | 54.66 | 54.90 | 54.60 | 54.60 | 294,687 | -0.03(-0.06%) |
Jun 30, 2021 | 54.69 | 54.84 | 54.53 | 54.64 | 7,984 | -0.04(-0.07%) |
Jun 29, 2021 | 55.19 | 55.28 | 54.68 | 54.68 | 18,522 | -0.42(-0.77%) |
Jun 28, 2021 | 55.06 | 55.15 | 54.80 | 55.10 | 8,971 | +0.08(+0.14%) |
Jun 25, 2021 | 54.63 | 55.02 | 54.63 | 55.02 | 11,257 | +0.39(+0.72%) |
Jun 24, 2021 | 54.66 | 54.80 | 54.44 | 54.63 | 6,990 | +0.08(+0.16%) |
Jun 23, 2021 | 54.99 | 54.99 | 54.54 | 54.54 | 23,399 | -0.45(-0.82%) |
Jun 22, 2021 | 54.93 | 55.08 | 54.75 | 54.99 | 13,283 | +0.07(+0.12%) |
Jun 21, 2021 | 54.34 | 54.93 | 54.34 | 54.93 | 10,888 | +0.75(+1.38%) |
Jun 18, 2021 | 54.72 | 54.72 | 54.13 | 54.18 | 25,788 | -0.76(-1.39%) |
Jun 17, 2021 | 55.32 | 55.34 | 54.67 | 54.95 | 25,240 | -0.43(-0.78%) |
Jun 16, 2021 | 55.91 | 55.91 | 55.35 | 55.38 | 18,200 | -0.57(-1.02%) |
Jun 15, 2021 | 56.34 | 56.34 | 55.88 | 55.95 | 12,917 | -0.33(-0.59%) |
Jun 14, 2021 | 56.72 | 56.72 | 56.04 | 56.28 | 16,370 | -0.46(-0.81%) |
Jun 11, 2021 | 56.97 | 56.97 | 56.53 | 56.74 | 153,696 | -0.11(-0.19%) |
Jun 10, 2021 | 56.90 | 57.13 | 56.82 | 56.85 | 8,660 | +0.10(+0.17%) |
Jun 09, 2021 | 57.06 | 57.19 | 56.73 | 56.75 | 45,617 | -0.68(-1.18%) |
Jun 08, 2021 | 57.43 | 57.53 | 57.32 | 57.43 | 8,066 | -0.11(-0.20%) |
Jun 07, 2021 | 57.67 | 57.67 | 57.23 | 57.54 | 12,811 | -0.04(-0.07%) |
Jun 04, 2021 | 57.53 | 57.62 | 57.37 | 57.58 | 11,916 | +0.05(+0.08%) |
Jun 03, 2021 | 57.27 | 57.54 | 57.10 | 57.53 | 18,020 | +0.28(+0.48%) |
Jun 02, 2021 | 57.01 | 57.29 | 56.88 | 57.26 | 14,992 | +0.25(+0.44%) |