Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.27 | 57.71 | 57.07 | 57.30 | 13,542 | -0.35(-0.60%) |
May 27, 2022 | 56.73 | 57.65 | 56.73 | 57.65 | 86,992 | +1.29(+2.29%) |
May 26, 2022 | 55.92 | 56.51 | 55.92 | 56.36 | 2,673 | +1.08(+1.96%) |
May 25, 2022 | 54.83 | 55.28 | 54.80 | 55.28 | 4,267 | +0.58(+1.06%) |
May 24, 2022 | 54.60 | 54.92 | 53.95 | 54.70 | 7,525 | -0.42(-0.77%) |
May 23, 2022 | 54.62 | 55.23 | 54.27 | 55.12 | 11,188 | +1.00(+1.84%) |
May 20, 2022 | 54.59 | 54.65 | 52.95 | 54.13 | 10,170 | -0.00(-0.01%) |
May 19, 2022 | 54.26 | 54.55 | 53.76 | 54.13 | 31,519 | -0.19(-0.36%) |
May 18, 2022 | 55.54 | 55.54 | 54.31 | 54.32 | 3,964 | -2.26(-4.00%) |
May 17, 2022 | 56.41 | 56.66 | 56.08 | 56.59 | 6,363 | +1.08(+1.94%) |
May 16, 2022 | 55.55 | 56.01 | 55.38 | 55.51 | 19,250 | -0.17(-0.30%) |
May 13, 2022 | 55.65 | 55.79 | 55.27 | 55.67 | 1,938 | +1.45(+2.66%) |
May 12, 2022 | 53.96 | 55.63 | 53.55 | 54.23 | 17,234 | -0.23(-0.42%) |
May 11, 2022 | 55.60 | 55.66 | 54.46 | 54.46 | 3,109 | -0.91(-1.64%) |
May 10, 2022 | 56.28 | 56.28 | 55.14 | 55.36 | 3,925 | +0.06(+0.11%) |
May 09, 2022 | 56.15 | 56.25 | 55.11 | 55.30 | 8,363 | -1.75(-3.06%) |
May 06, 2022 | 57.14 | 57.42 | 56.29 | 57.05 | 30,726 | -0.40(-0.69%) |
May 05, 2022 | 58.63 | 58.63 | 57.02 | 57.45 | 13,306 | -2.08(-3.49%) |
May 04, 2022 | 58.04 | 59.53 | 57.48 | 59.52 | 7,117 | +1.62(+2.80%) |
May 03, 2022 | 57.70 | 58.22 | 57.66 | 57.90 | 13,227 | +0.71(+1.24%) |
May 02, 2022 | 57.28 | 57.31 | 56.54 | 57.20 | 20,891 | -0.16(-0.27%) |
Apr 29, 2022 | 58.93 | 58.93 | 57.28 | 57.35 | 9,671 | -2.32(-3.89%) |
Apr 28, 2022 | 58.61 | 59.95 | 58.38 | 59.67 | 11,506 | +1.47(+2.53%) |
Apr 27, 2022 | 58.58 | 58.88 | 58.20 | 58.20 | 4,617 | +0.09(+0.15%) |
Apr 26, 2022 | 59.18 | 59.20 | 58.09 | 58.11 | 9,105 | -1.54(-2.59%) |
Apr 25, 2022 | 59.02 | 59.67 | 58.50 | 59.65 | 39,269 | +0.32(+0.54%) |
Apr 22, 2022 | 60.91 | 60.91 | 59.33 | 59.33 | 14,598 | -1.67(-2.74%) |
Apr 21, 2022 | 62.60 | 62.60 | 60.99 | 61.01 | 9,850 | -1.02(-1.65%) |
Apr 20, 2022 | 62.36 | 62.36 | 61.87 | 62.03 | 10,999 | +0.13(+0.21%) |
Apr 19, 2022 | 61.11 | 62.00 | 61.11 | 61.90 | 1,335 | +0.97(+1.59%) |
Apr 18, 2022 | 60.82 | 61.19 | 60.68 | 60.93 | 22,477 | -0.05(-0.08%) |
Apr 14, 2022 | 61.71 | 61.71 | 60.99 | 60.99 | 1,759 | -0.71(-1.16%) |
Apr 13, 2022 | 61.22 | 61.74 | 60.93 | 61.70 | 2,981 | +0.72(+1.17%) |
Apr 12, 2022 | 61.68 | 61.68 | 60.84 | 60.98 | 12,984 | -0.20(-0.32%) |
Apr 11, 2022 | 62.12 | 62.12 | 61.18 | 61.18 | 111,885 | -1.01(-1.62%) |
Apr 08, 2022 | 62.21 | 62.65 | 62.18 | 62.18 | 6,182 | -0.21(-0.33%) |
Apr 07, 2022 | 62.08 | 62.61 | 61.84 | 62.39 | 3,014 | +0.20(+0.32%) |
Apr 06, 2022 | 62.42 | 62.51 | 61.78 | 62.20 | 5,446 | -0.54(-0.86%) |
Apr 05, 2022 | 63.32 | 63.32 | 62.73 | 62.73 | 5,604 | -0.78(-1.23%) |
Apr 04, 2022 | 63.22 | 63.59 | 63.18 | 63.52 | 4,093 | +0.47(+0.75%) |
Apr 01, 2022 | 62.94 | 63.04 | 62.67 | 63.04 | 4,362 | +0.07(+0.12%) |
Mar 31, 2022 | 63.63 | 63.77 | 62.97 | 62.97 | 3,403 | -0.85(-1.33%) |
Mar 30, 2022 | 64.33 | 64.33 | 63.60 | 63.82 | 5,415 | -0.42(-0.65%) |
Mar 29, 2022 | 64.14 | 64.31 | 63.79 | 64.24 | 9,136 | +0.74(+1.16%) |
Mar 28, 2022 | 63.10 | 63.50 | 62.71 | 63.50 | 8,017 | +0.50(+0.79%) |
Mar 25, 2022 | 63.09 | 63.09 | 62.54 | 63.00 | 6,825 | +0.28(+0.45%) |
Mar 24, 2022 | 62.21 | 62.72 | 62.21 | 62.72 | 1,718 | +0.77(+1.24%) |
Mar 23, 2022 | 62.48 | 62.50 | 61.95 | 61.95 | 15,542 | -0.73(-1.17%) |
Mar 22, 2022 | 62.34 | 62.79 | 62.34 | 62.68 | 4,285 | +0.66(+1.06%) |
Mar 21, 2022 | 62.37 | 62.49 | 61.70 | 62.03 | 8,296 | -0.12(-0.19%) |
Mar 18, 2022 | 61.15 | 62.15 | 61.15 | 62.15 | 5,446 | +0.75(+1.22%) |
Mar 17, 2022 | 60.79 | 61.40 | 60.51 | 61.40 | 14,869 | +0.80(+1.32%) |
Mar 16, 2022 | 59.91 | 60.62 | 59.42 | 60.60 | 25,259 | +1.17(+1.96%) |
Mar 15, 2022 | 58.40 | 59.44 | 58.40 | 59.44 | 25,979 | +1.26(+2.17%) |
Mar 14, 2022 | 58.99 | 59.02 | 58.03 | 58.18 | 3,380 | -0.49(-0.83%) |
Mar 11, 2022 | 59.92 | 59.92 | 58.66 | 58.66 | 4,254 | -0.74(-1.25%) |
Mar 10, 2022 | 59.60 | 59.60 | 58.67 | 59.41 | 17,457 | -0.11(-0.18%) |
Mar 09, 2022 | 59.24 | 59.78 | 59.24 | 59.51 | 9,328 | +1.44(+2.48%) |
Mar 08, 2022 | 58.74 | 59.45 | 57.95 | 58.07 | 10,319 | -0.45(-0.78%) |
Mar 07, 2022 | 60.07 | 60.07 | 58.53 | 58.53 | 9,629 | -1.73(-2.87%) |
Mar 04, 2022 | 60.61 | 60.61 | 59.73 | 60.25 | 21,848 | -0.61(-1.01%) |
Mar 03, 2022 | 61.58 | 61.58 | 60.67 | 60.87 | 9,797 | -0.30(-0.49%) |
Mar 02, 2022 | 60.45 | 61.31 | 60.34 | 61.17 | 9,623 | +1.16(+1.93%) |
Mar 01, 2022 | 60.79 | 60.79 | 59.82 | 60.01 | 10,216 | -0.93(-1.53%) |
Feb 28, 2022 | 60.36 | 61.17 | 60.33 | 60.94 | 9,842 | -0.21(-0.34%) |
Feb 25, 2022 | 60.09 | 61.15 | 60.74 | 61.15 | 7,793 | +1.39(+2.32%) |
Feb 24, 2022 | 57.49 | 59.76 | 57.49 | 59.76 | 8,408 | +0.79(+1.35%) |
Feb 23, 2022 | 60.34 | 60.68 | 58.96 | 58.96 | 9,523 | -1.00(-1.67%) |
Feb 22, 2022 | 60.28 | 60.73 | 59.72 | 59.96 | 9,619 | -0.63(-1.04%) |
Feb 18, 2022 | 60.60 | 0 | -0.49(-0.80%) | |||
Feb 17, 2022 | 61.96 | 61.96 | 61.09 | 61.09 | 6,346 | -1.28(-2.05%) |
Feb 16, 2022 | 62.12 | 62.39 | 61.91 | 62.37 | 9,247 | +0.05(+0.08%) |
Feb 15, 2022 | 62.25 | 62.39 | 62.03 | 62.32 | 12,885 | +0.95(+1.55%) |
Feb 14, 2022 | 61.53 | 61.71 | 60.97 | 61.37 | 8,339 | -0.37(-0.60%) |
Feb 11, 2022 | 62.55 | 62.72 | 61.64 | 61.74 | 7,271 | -1.10(-1.75%) |
Feb 10, 2022 | 63.23 | 63.81 | 62.51 | 62.84 | 8,041 | -1.07(-1.68%) |
Feb 09, 2022 | 63.55 | 63.94 | 63.55 | 63.92 | 5,806 | +0.76(+1.20%) |
Feb 08, 2022 | 62.65 | 63.16 | 62.43 | 63.16 | 2,659 | +0.73(+1.17%) |
Feb 07, 2022 | 62.99 | 62.99 | 62.43 | 62.43 | 5,713 | -0.34(-0.54%) |
Feb 04, 2022 | 62.22 | 63.24 | 62.03 | 62.76 | 11,283 | +0.48(+0.78%) |
Feb 03, 2022 | 62.77 | 62.28 | 62.28 | 5,977 | -1.30(-2.05%) | |
Feb 02, 2022 | 63.60 | 63.60 | 63.16 | 63.58 | 7,169 | +0.52(+0.82%) |
Feb 01, 2022 | 62.58 | 63.12 | 62.29 | 63.06 | 96,153 | +0.53(+0.84%) |
Jan 31, 2022 | 61.27 | 62.54 | 62.54 | 4,908 | +1.04(+1.69%) | |
Jan 28, 2022 | 60.34 | 61.50 | 59.85 | 61.50 | 7,047 | +1.53(+2.55%) |
Jan 27, 2022 | 61.14 | 61.38 | 59.82 | 59.97 | 12,037 | -0.17(-0.28%) |
Jan 26, 2022 | 61.50 | 61.50 | 59.98 | 60.14 | 24,038 | -0.11(-0.19%) |
Jan 25, 2022 | 60.33 | 60.72 | 59.35 | 60.25 | 8,996 | -0.72(-1.18%) |
Jan 24, 2022 | 60.17 | 61.02 | 58.41 | 60.97 | 73,604 | +0.10(+0.16%) |
Jan 21, 2022 | 61.95 | 62.15 | 60.84 | 60.87 | 44,583 | -1.10(-1.78%) |
Jan 20, 2022 | 63.15 | 63.63 | 61.98 | 61.98 | 7,936 | -0.76(-1.22%) |
Jan 19, 2022 | 63.59 | 63.60 | 62.74 | 62.74 | 5,798 | -0.53(-0.84%) |
Jan 18, 2022 | 63.99 | 63.99 | 63.24 | 63.27 | 7,149 | -1.21(-1.87%) |
Jan 14, 2022 | 64.48 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 65.50 | 65.66 | 64.46 | 64.46 | 7,774 | -0.95(-1.46%) |
Jan 12, 2022 | 65.73 | 65.75 | 65.30 | 65.41 | 13,202 | +0.11(+0.18%) |
Jan 11, 2022 | 64.89 | 65.32 | 64.33 | 65.30 | 8,220 | +0.67(+1.03%) |
Jan 10, 2022 | 64.11 | 64.63 | 63.54 | 64.63 | 21,335 | -0.22(-0.34%) |
Jan 07, 2022 | 65.28 | 65.28 | 64.72 | 64.85 | 9,591 | -0.15(-0.23%) |
Jan 06, 2022 | 65.01 | 65.28 | 64.93 | 65.00 | 4,053 | -0.03(-0.05%) |
Jan 05, 2022 | 66.29 | 66.29 | 65.03 | 65.03 | 13,802 | -1.38(-2.08%) |
Jan 04, 2022 | 66.42 | 66.70 | 66.14 | 66.41 | 22,479 | +0.09(+0.14%) |
Jan 03, 2022 | 66.24 | 66.37 | 66.00 | 66.32 | 8,560 | +0.22(+0.33%) |
Dec 31, 2021 | 66.20 | 66.31 | 66.10 | 66.10 | 4,332 | -0.14(-0.21%) |
Dec 30, 2021 | 66.49 | 66.64 | 66.24 | 66.24 | 8,112 | -0.21(-0.32%) |
Dec 29, 2021 | 66.29 | 66.57 | 66.29 | 66.45 | 12,239 | +0.16(+0.24%) |
Dec 28, 2021 | 66.49 | 66.49 | 66.29 | 66.29 | 11,308 | -0.06(-0.10%) |
Dec 27, 2021 | 65.89 | 66.35 | 65.87 | 66.35 | 16,028 | +0.71(+1.09%) |
Dec 23, 2021 | 65.49 | 65.75 | 65.49 | 65.64 | 12,591 | +0.41(+0.62%) |
Dec 22, 2021 | 64.80 | 65.23 | 64.80 | 65.23 | 17,231 | +0.61(+0.94%) |
Dec 21, 2021 | 64.19 | 64.63 | 63.82 | 64.63 | 14,363 | +1.08(+1.69%) |
Dec 20, 2021 | 63.49 | 63.55 | 63.06 | 63.55 | 6,598 | -0.60(-0.94%) |
Dec 17, 2021 | 64.58 | 64.79 | 64.15 | 64.15 | 14,459 | -0.85(-1.31%) |
Dec 16, 2021 | 65.86 | 65.86 | 64.94 | 65.00 | 6,016 | -0.52(-0.80%) |
Dec 15, 2021 | 64.29 | 65.52 | 64.17 | 65.52 | 5,954 | +1.10(+1.71%) |
Dec 14, 2021 | 64.33 | 64.77 | 64.12 | 64.42 | 10,220 | -0.49(-0.76%) |
Dec 13, 2021 | 65.29 | 65.39 | 64.91 | 64.91 | 8,072 | -0.53(-0.80%) |
Dec 10, 2021 | 65.35 | 65.44 | 64.95 | 65.44 | 7,961 | +0.49(+0.75%) |
Dec 09, 2021 | 65.03 | 65.23 | 64.92 | 64.95 | 9,095 | -0.37(-0.57%) |
Dec 08, 2021 | 65.39 | 65.39 | 64.97 | 65.32 | 10,598 | +0.28(+0.43%) |
Dec 07, 2021 | 64.79 | 65.17 | 64.72 | 65.04 | 6,283 | +1.18(+1.85%) |
Dec 06, 2021 | 63.38 | 64.09 | 63.11 | 63.86 | 7,134 | +0.89(+1.41%) |
Dec 03, 2021 | 63.99 | 63.99 | 62.54 | 62.98 | 15,073 | -0.60(-0.94%) |
Dec 02, 2021 | 62.80 | 63.76 | 62.58 | 63.57 | 14,910 | +0.86(+1.37%) |
Dec 01, 2021 | 63.97 | 64.52 | 62.71 | 62.72 | 10,870 | -0.60(-0.94%) |
Nov 30, 2021 | 64.40 | 64.40 | 63.31 | 63.31 | 18,509 | -1.31(-2.03%) |
Nov 29, 2021 | 64.58 | 64.78 | 64.34 | 64.63 | 6,978 | +0.76(+1.19%) |
Nov 26, 2021 | 64.20 | 64.49 | 63.75 | 63.87 | 8,837 | -1.47(-2.25%) |
Nov 24, 2021 | 65.13 | 65.34 | 64.81 | 65.34 | 10,789 | +0.21(+0.33%) |
Nov 23, 2021 | 65.12 | 65.13 | 64.69 | 65.13 | 4,860 | +0.11(+0.16%) |
Nov 22, 2021 | 65.71 | 65.80 | 65.02 | 65.02 | 8,489 | -0.19(-0.29%) |
Nov 19, 2021 | 65.39 | 65.48 | 65.21 | 65.21 | 8,317 | -0.19(-0.29%) |
Nov 18, 2021 | 65.32 | 65.48 | 65.38 | 65.40 | 15,517 | +0.18(+0.28%) |
Nov 17, 2021 | 65.68 | 65.68 | 65.20 | 65.22 | 10,356 | -0.26(-0.40%) |
Nov 16, 2021 | 65.41 | 65.68 | 65.29 | 65.48 | 20,095 | +0.29(+0.45%) |
Nov 15, 2021 | 65.36 | 65.40 | 65.19 | 65.19 | 3,440 | -0.07(-0.11%) |
Nov 12, 2021 | 65.05 | 65.26 | 64.80 | 65.26 | 8,427 | +0.57(+0.89%) |
Nov 11, 2021 | 64.94 | 64.97 | 64.68 | 64.69 | 10,043 | -0.04(-0.06%) |
Nov 10, 2021 | 65.07 | 64.73 | 11,003 | -0.54(-0.83%) | ||
Nov 09, 2021 | 65.34 | 65.51 | 65.03 | 65.27 | 28,577 | -0.08(-0.12%) |
Nov 08, 2021 | 65.39 | 65.50 | 65.22 | 65.35 | 50,405 | +0.14(+0.22%) |
Nov 05, 2021 | 65.36 | 65.45 | 65.08 | 65.20 | 8,366 | +0.35(+0.54%) |
Nov 04, 2021 | 64.74 | 64.98 | 64.74 | 64.86 | 34,384 | +0.20(+0.31%) |
Nov 03, 2021 | 64.14 | 64.67 | 64.14 | 64.66 | 9,169 | +0.49(+0.77%) |
Nov 02, 2021 | 64.05 | 64.25 | 64.05 | 64.17 | 19,893 | +0.24(+0.38%) |
Nov 01, 2021 | 64.33 | 64.00 | 63.78 | 63.92 | 60,372 | -0.08(-0.13%) |
Oct 29, 2021 | 63.66 | 64.00 | 63.66 | 64.00 | 5,523 | +0.14(+0.22%) |
Oct 28, 2021 | 63.66 | 63.86 | 63.65 | 63.86 | 3,288 | +0.53(+0.84%) |
Oct 27, 2021 | 63.86 | 63.73 | 63.33 | 63.33 | 8,348 | -0.33(-0.52%) |
Oct 26, 2021 | 63.94 | 63.66 | 63.66 | 79,437 | +0.14(+0.22%) | |
Oct 25, 2021 | 63.37 | 63.69 | 63.33 | 63.52 | 9,621 | +0.16(+0.25%) |
Oct 22, 2021 | 63.56 | 63.58 | 63.23 | 63.36 | 7,610 | -0.10(-0.15%) |
Oct 21, 2021 | 63.35 | 63.46 | 63.26 | 63.46 | 6,159 | +0.14(+0.21%) |
Oct 20, 2021 | 63.32 | 63.40 | 63.27 | 63.32 | 14,851 | +0.15(+0.24%) |
Oct 19, 2021 | 63.04 | 63.18 | 62.99 | 63.17 | 21,575 | +0.48(+0.76%) |
Oct 18, 2021 | 62.39 | 62.70 | 62.39 | 62.69 | 4,515 | +0.20(+0.32%) |
Oct 15, 2021 | 62.35 | 62.58 | 62.35 | 62.50 | 5,011 | +0.44(+0.70%) |
Oct 14, 2021 | 61.65 | 62.07 | 61.65 | 62.06 | 27,014 | +1.07(+1.75%) |
Oct 13, 2021 | 60.80 | 60.99 | 60.58 | 60.99 | 4,074 | +0.18(+0.29%) |
Oct 12, 2021 | 61.36 | 61.36 | 60.79 | 60.82 | 7,152 | -0.16(-0.26%) |
Oct 11, 2021 | 61.40 | 61.50 | 60.98 | 60.98 | 3,580 | -0.44(-0.72%) |
Oct 08, 2021 | 61.87 | 61.87 | 61.42 | 61.42 | 2,755 | -0.07(-0.11%) |
Oct 07, 2021 | 61.71 | 61.87 | 61.48 | 61.48 | 9,658 | +0.51(+0.83%) |
Oct 06, 2021 | 60.60 | 60.97 | 59.93 | 60.97 | 8,728 | +0.24(+0.40%) |
Oct 05, 2021 | 60.23 | 61.05 | 60.23 | 60.73 | 9,538 | +0.70(+1.17%) |
Oct 04, 2021 | 60.67 | 60.67 | 59.84 | 60.03 | 13,151 | -0.89(-1.47%) |
Oct 01, 2021 | 60.72 | 61.14 | 59.95 | 60.92 | 15,232 | +0.68(+1.14%) |
Sep 30, 2021 | 61.21 | 61.21 | 60.24 | 60.24 | 12,807 | -0.66(-1.08%) |
Sep 29, 2021 | 61.17 | 61.17 | 60.88 | 60.89 | 5,102 | +0.20(+0.33%) |
Sep 28, 2021 | 61.73 | 61.73 | 60.68 | 60.69 | 20,346 | -1.36(-2.19%) |
Sep 27, 2021 | 61.95 | 62.21 | 62.20 | 62.05 | 9,111 | -0.16(-0.25%) |
Sep 24, 2021 | 62.28 | 62.28 | 62.03 | 62.20 | 8,804 | +0.08(+0.13%) |
Sep 23, 2021 | 61.91 | 62.33 | 61.72 | 62.13 | 7,677 | +0.73(+1.19%) |
Sep 22, 2021 | 61.50 | 61.59 | 61.28 | 61.40 | 12,698 | +0.54(+0.89%) |
Sep 21, 2021 | 61.19 | 61.32 | 60.76 | 60.86 | 6,199 | +0.02(+0.03%) |
Sep 20, 2021 | 61.18 | 61.18 | 60.18 | 60.84 | 13,663 | -1.08(-1.74%) |
Sep 17, 2021 | 62.13 | 62.13 | 61.87 | 61.92 | 6,704 | -0.53(-0.84%) |
Sep 16, 2021 | 62.49 | 62.64 | 62.17 | 62.44 | 8,336 | -0.08(-0.13%) |
Sep 15, 2021 | 62.16 | 62.53 | 61.93 | 62.53 | 4,712 | +0.57(+0.92%) |
Sep 14, 2021 | 62.60 | 62.60 | 61.88 | 61.96 | 11,114 | -0.41(-0.66%) |
Sep 13, 2021 | 62.59 | 62.59 | 62.11 | 62.37 | 6,722 | +0.14(+0.22%) |
Sep 10, 2021 | 62.73 | 62.77 | 62.23 | 62.23 | 2,721 | -0.50(-0.80%) |
Sep 09, 2021 | 63.21 | 63.21 | 62.69 | 62.73 | 2,843 | -0.27(-0.42%) |
Sep 08, 2021 | 63.25 | 63.25 | 62.84 | 63.00 | 2,937 | -0.16(-0.26%) |
Sep 07, 2021 | 63.61 | 63.61 | 63.08 | 63.16 | 7,766 | -0.20(-0.32%) |
Sep 03, 2021 | 63.26 | 63.44 | 63.21 | 63.36 | 5,977 | -0.06(-0.09%) |
Sep 02, 2021 | 63.58 | 63.58 | 63.24 | 63.42 | 7,868 | +0.15(+0.24%) |
Sep 01, 2021 | 63.50 | 63.50 | 63.21 | 63.26 | 7,361 | +0.06(+0.10%) |
Aug 31, 2021 | 63.34 | 63.35 | 63.16 | 63.20 | 12,346 | -0.15(-0.24%) |
Aug 30, 2021 | 63.25 | 63.42 | 63.25 | 63.35 | 3,338 | +0.27(+0.43%) |
Aug 27, 2021 | 62.90 | 63.12 | 62.90 | 63.08 | 10,004 | +0.55(+0.88%) |
Aug 26, 2021 | 62.97 | 62.97 | 62.47 | 62.53 | 11,393 | -0.34(-0.54%) |
Aug 25, 2021 | 62.72 | 62.93 | 62.72 | 62.87 | 11,159 | +0.17(+0.27%) |
Aug 24, 2021 | 62.75 | 62.83 | 62.70 | 62.70 | 3,147 | +0.12(+0.18%) |
Aug 23, 2021 | 62.44 | 62.72 | 62.44 | 62.59 | 3,928 | +0.49(+0.79%) |
Aug 20, 2021 | 61.71 | 62.10 | 61.71 | 62.10 | 4,907 | +0.59(+0.95%) |
Aug 19, 2021 | 61.24 | 61.76 | 61.24 | 61.51 | 12,038 | +0.03(+0.04%) |
Aug 18, 2021 | 61.97 | 62.18 | 61.48 | 61.49 | 10,605 | -0.74(-1.18%) |
Aug 17, 2021 | 62.29 | 62.30 | 62.06 | 62.23 | 3,068 | -0.32(-0.51%) |
Aug 16, 2021 | 62.21 | 62.61 | 62.07 | 62.54 | 2,860 | +0.16(+0.26%) |
Aug 13, 2021 | 62.51 | 62.51 | 62.35 | 62.38 | 3,896 | +0.08(+0.12%) |
Aug 12, 2021 | 62.13 | 62.31 | 62.04 | 62.31 | 4,040 | +0.21(+0.33%) |
Aug 11, 2021 | 62.14 | 62.14 | 62.05 | 62.10 | 6,117 | +0.20(+0.32%) |
Aug 10, 2021 | 61.92 | 62.00 | 61.87 | 61.90 | 3,141 | -0.01(-0.02%) |
Aug 09, 2021 | 61.89 | 61.99 | 61.83 | 61.92 | 19,042 | -0.03(-0.05%) |
Aug 06, 2021 | 61.94 | 62.04 | 61.88 | 61.95 | 6,632 | +0.13(+0.21%) |
Aug 05, 2021 | 61.73 | 61.82 | 61.72 | 61.82 | 19,115 | +0.34(+0.56%) |
Aug 04, 2021 | 61.59 | 61.61 | 61.47 | 61.47 | 2,564 | -0.25(-0.41%) |
Aug 03, 2021 | 61.33 | 61.73 | 61.26 | 61.73 | 8,936 | +0.49(+0.81%) |
Aug 02, 2021 | 61.59 | 61.59 | 61.22 | 61.23 | 3,862 | -0.14(-0.22%) |
Jul 30, 2021 | 61.51 | 61.51 | 61.37 | 61.37 | 3,036 | -0.47(-0.76%) |
Jul 29, 2021 | 61.90 | 61.99 | 61.83 | 61.83 | 2,813 | +0.16(+0.26%) |
Jul 28, 2021 | 61.63 | 61.76 | 61.63 | 61.67 | 2,739 | -0.00(-0.01%) |
Jul 27, 2021 | 61.65 | 61.71 | 61.29 | 61.68 | 19,727 | -0.24(-0.39%) |
Jul 26, 2021 | 61.62 | 61.92 | 61.62 | 61.92 | 3,878 | +0.18(+0.30%) |
Jul 23, 2021 | 61.40 | 61.83 | 61.40 | 61.73 | 3,411 | +0.57(+0.94%) |
Jul 22, 2021 | 61.07 | 61.16 | 61.04 | 61.16 | 4,386 | +0.07(+0.12%) |
Jul 21, 2021 | 60.84 | 61.09 | 60.81 | 61.09 | 16,031 | +0.49(+0.81%) |
Jul 20, 2021 | 59.89 | 60.72 | 59.74 | 60.60 | 9,381 | +0.92(+1.55%) |
Jul 19, 2021 | 60.05 | 60.05 | 59.28 | 59.67 | 14,427 | -0.96(-1.59%) |
Jul 16, 2021 | 61.19 | 61.19 | 60.60 | 60.64 | 5,956 | -0.39(-0.65%) |
Jul 15, 2021 | 60.92 | 61.13 | 60.82 | 61.03 | 7,683 | -0.20(-0.33%) |
Jul 14, 2021 | 61.50 | 61.50 | 61.10 | 61.23 | 15,140 | +0.08(+0.14%) |
Jul 13, 2021 | 61.35 | 61.49 | 61.15 | 61.15 | 4,157 | -0.23(-0.37%) |
Jul 12, 2021 | 61.44 | 61.44 | 61.20 | 61.38 | 5,722 | +0.20(+0.33%) |
Jul 09, 2021 | 60.86 | 61.20 | 60.86 | 61.18 | 16,297 | +0.65(+1.08%) |
Jul 08, 2021 | 60.24 | 60.64 | 60.14 | 60.52 | 11,269 | -0.52(-0.85%) |
Jul 07, 2021 | 61.01 | 61.06 | 60.69 | 61.04 | 5,044 | +0.22(+0.36%) |
Jul 06, 2021 | 60.92 | 60.92 | 60.46 | 60.82 | 5,359 | -0.05(-0.08%) |
Jul 02, 2021 | 60.63 | 60.87 | 60.56 | 60.87 | 7,167 | +0.54(+0.89%) |
Jul 01, 2021 | 60.06 | 60.41 | 60.06 | 60.33 | 13,473 | +0.18(+0.30%) |
Jun 30, 2021 | 60.01 | 60.17 | 59.96 | 60.15 | 30,895 | +0.11(+0.18%) |
Jun 29, 2021 | 60.06 | 60.17 | 60.01 | 60.04 | 3,851 | +0.06(+0.10%) |
Jun 28, 2021 | 59.95 | 59.99 | 59.77 | 59.98 | 21,173 | +0.08(+0.14%) |
Jun 25, 2021 | 59.81 | 59.90 | 59.81 | 59.90 | 5,651 | +0.24(+0.40%) |
Jun 24, 2021 | 59.64 | 59.74 | 59.59 | 59.66 | 26,327 | +0.41(+0.70%) |
Jun 23, 2021 | 59.38 | 59.49 | 59.25 | 59.25 | 18,521 | -0.18(-0.31%) |
Jun 22, 2021 | 59.30 | 59.47 | 59.27 | 59.43 | 7,691 | +0.31(+0.52%) |
Jun 21, 2021 | 58.72 | 59.12 | 58.72 | 59.12 | 4,235 | +0.79(+1.35%) |
Jun 18, 2021 | 58.47 | 58.59 | 58.32 | 58.33 | 10,597 | -0.73(-1.24%) |
Jun 17, 2021 | 58.99 | 59.17 | 58.80 | 59.06 | 2,836 | -0.04(-0.06%) |
Jun 16, 2021 | 59.50 | 59.50 | 58.83 | 59.10 | 16,156 | -0.29(-0.49%) |
Jun 15, 2021 | 59.50 | 59.50 | 59.36 | 59.39 | 2,535 | -0.04(-0.07%) |
Jun 14, 2021 | 59.27 | 59.44 | 59.21 | 59.44 | 6,471 | +0.02(+0.03%) |
Jun 11, 2021 | 59.38 | 59.42 | 59.20 | 59.42 | 13,211 | +0.12(+0.19%) |
Jun 10, 2021 | 59.44 | 59.44 | 59.22 | 59.30 | 7,983 | +0.29(+0.49%) |
Jun 09, 2021 | 59.24 | 59.24 | 59.00 | 59.02 | 6,267 | -0.09(-0.16%) |
Jun 08, 2021 | 59.40 | 59.40 | 58.95 | 59.11 | 5,797 | +0.01(+0.02%) |
Jun 07, 2021 | 59.23 | 59.23 | 58.97 | 59.10 | 7,276 | -0.02(-0.03%) |
Jun 04, 2021 | 59.05 | 59.16 | 59.00 | 59.11 | 7,171 | +0.45(+0.77%) |
Jun 03, 2021 | 58.44 | 58.72 | 58.39 | 58.66 | 7,217 | -0.10(-0.18%) |
Jun 02, 2021 | 58.70 | 58.90 | 58.69 | 58.76 | 2,711 | +0.12(+0.21%) |