Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.69 | 46.14 | 45.00 | 45.64 | 180,351 | -0.56(-1.21%) |
Jun 29, 2022 | 46.29 | 46.39 | 45.74 | 46.20 | 90,991 | -0.03(-0.06%) |
Jun 28, 2022 | 47.57 | 47.86 | 46.05 | 46.23 | 161,730 | -1.23(-2.58%) |
Jun 27, 2022 | 48.04 | 48.08 | 47.19 | 47.45 | 129,697 | -0.51(-1.06%) |
Jun 24, 2022 | 46.77 | 48.00 | 46.66 | 47.96 | 212,768 | +1.69(+3.66%) |
Jun 23, 2022 | 45.38 | 46.41 | 45.13 | 46.27 | 403,156 | +1.20(+2.65%) |
Jun 22, 2022 | 44.60 | 45.70 | 44.48 | 45.07 | 262,168 | -0.03(-0.07%) |
Jun 21, 2022 | 44.49 | 45.52 | 44.49 | 45.10 | 202,659 | +1.07(+2.42%) |
Jun 17, 2022 | 43.54 | 44.28 | 43.36 | 44.03 | 168,169 | +0.74(+1.70%) |
Jun 16, 2022 | 43.82 | 44.11 | 43.03 | 43.30 | 223,018 | -1.59(-3.55%) |
Jun 15, 2022 | 44.33 | 45.45 | 44.10 | 44.89 | 164,577 | +0.96(+2.18%) |
Jun 14, 2022 | 44.34 | 44.56 | 43.60 | 43.94 | 114,548 | -0.16(-0.36%) |
Jun 13, 2022 | 44.91 | 45.16 | 43.95 | 44.09 | 303,653 | -2.21(-4.78%) |
Jun 10, 2022 | 46.93 | 47.14 | 46.20 | 46.31 | 168,404 | -1.59(-3.33%) |
Jun 09, 2022 | 48.69 | 48.97 | 47.84 | 47.90 | 109,520 | -1.05(-2.14%) |
Jun 08, 2022 | 49.07 | 49.55 | 48.93 | 48.95 | 140,679 | -0.39(-0.79%) |
Jun 07, 2022 | 48.10 | 49.37 | 47.87 | 49.33 | 180,609 | +0.74(+1.52%) |
Jun 06, 2022 | 48.97 | 49.29 | 48.43 | 48.60 | 404,188 | +0.13(+0.27%) |
Jun 03, 2022 | 48.77 | 49.10 | 48.21 | 48.47 | 125,851 | -0.71(-1.44%) |
Jun 02, 2022 | 47.53 | 49.24 | 47.50 | 49.17 | 168,167 | +1.60(+3.37%) |
Jun 01, 2022 | 47.81 | 48.39 | 47.16 | 47.57 | 197,779 | -0.06(-0.13%) |
May 31, 2022 | 48.59 | 48.67 | 47.44 | 47.63 | 161,730 | -1.20(-2.45%) |
May 27, 2022 | 47.80 | 48.83 | 47.80 | 48.83 | 144,436 | +1.39(+2.94%) |
May 26, 2022 | 46.51 | 47.72 | 46.51 | 47.43 | 122,483 | +1.06(+2.28%) |
May 25, 2022 | 45.43 | 46.69 | 45.43 | 46.38 | 143,502 | +0.77(+1.68%) |
May 24, 2022 | 46.17 | 46.22 | 45.20 | 45.61 | 165,071 | -0.91(-1.95%) |
May 23, 2022 | 46.04 | 46.61 | 45.73 | 46.51 | 197,352 | +0.63(+1.37%) |
May 20, 2022 | 46.09 | 46.54 | 44.74 | 45.89 | 305,944 | +0.69(+1.52%) |
May 19, 2022 | 44.60 | 45.75 | 44.41 | 45.20 | 249,942 | +0.14(+0.31%) |
May 18, 2022 | 46.24 | 46.46 | 44.82 | 45.06 | 149,086 | -1.61(-3.46%) |
May 17, 2022 | 47.03 | 47.16 | 45.85 | 46.67 | 140,972 | +0.62(+1.34%) |
May 16, 2022 | 46.69 | 47.32 | 46.04 | 46.06 | 172,211 | -0.85(-1.80%) |
May 13, 2022 | 45.64 | 47.10 | 45.63 | 46.90 | 236,735 | +1.89(+4.20%) |
May 12, 2022 | 44.10 | 45.75 | 43.98 | 45.01 | 442,997 | +0.35(+0.78%) |
May 11, 2022 | 45.49 | 46.40 | 44.57 | 44.66 | 312,781 | -1.25(-2.73%) |
May 10, 2022 | 46.06 | 46.38 | 44.66 | 45.92 | 299,093 | +0.70(+1.54%) |
May 09, 2022 | 47.06 | 47.26 | 44.95 | 45.22 | 570,863 | -2.70(-5.63%) |
May 06, 2022 | 49.23 | 49.23 | 47.55 | 47.92 | 376,905 | -2.01(-4.03%) |
May 05, 2022 | 52.27 | 52.27 | 49.46 | 49.93 | 236,836 | -2.63(-5.00%) |
May 04, 2022 | 51.96 | 52.67 | 50.33 | 52.56 | 346,874 | +0.41(+0.78%) |
May 03, 2022 | 52.55 | 52.84 | 51.87 | 52.15 | 147,061 | -0.38(-0.72%) |
May 02, 2022 | 51.79 | 52.63 | 51.67 | 52.53 | 211,758 | +0.65(+1.25%) |
Apr 29, 2022 | 53.53 | 54.07 | 51.77 | 51.88 | 213,010 | -2.05(-3.80%) |
Apr 28, 2022 | 53.36 | 54.28 | 52.64 | 53.94 | 137,707 | +1.04(+1.96%) |
Apr 27, 2022 | 53.41 | 53.98 | 52.82 | 52.90 | 204,448 | -0.84(-1.56%) |
Apr 26, 2022 | 55.18 | 55.20 | 53.67 | 53.74 | 206,272 | -1.80(-3.25%) |
Apr 25, 2022 | 54.05 | 55.59 | 54.05 | 55.54 | 312,477 | +1.01(+1.84%) |
Apr 22, 2022 | 55.60 | 55.96 | 54.43 | 54.53 | 223,290 | -1.22(-2.18%) |
Apr 21, 2022 | 57.81 | 58.22 | 55.55 | 55.75 | 377,096 | -1.77(-3.08%) |
Apr 20, 2022 | 58.20 | 58.20 | 57.17 | 57.52 | 138,493 | -0.26(-0.45%) |
Apr 19, 2022 | 56.75 | 57.94 | 56.54 | 57.78 | 102,450 | +0.95(+1.67%) |
Apr 18, 2022 | 57.48 | 57.49 | 56.42 | 56.83 | 156,673 | -0.85(-1.47%) |
Apr 14, 2022 | 58.82 | 58.95 | 57.65 | 57.68 | 126,828 | -1.06(-1.80%) |
Apr 13, 2022 | 57.23 | 58.95 | 57.23 | 58.74 | 155,159 | +1.62(+2.84%) |
Apr 12, 2022 | 57.62 | 58.41 | 56.86 | 57.11 | 118,852 | +0.11(+0.19%) |
Apr 11, 2022 | 56.32 | 57.48 | 56.32 | 57.00 | 131,906 | +0.21(+0.37%) |
Apr 08, 2022 | 57.44 | 57.60 | 56.74 | 56.79 | 86,997 | -0.68(-1.18%) |
Apr 07, 2022 | 56.78 | 57.87 | 56.78 | 57.47 | 262,651 | +0.43(+0.75%) |
Apr 06, 2022 | 57.64 | 57.78 | 56.62 | 57.04 | 225,488 | -1.37(-2.35%) |
Apr 05, 2022 | 59.42 | 59.59 | 58.13 | 58.42 | 207,605 | -1.02(-1.71%) |
Apr 04, 2022 | 58.77 | 59.56 | 58.77 | 59.43 | 115,245 | +0.75(+1.27%) |
Apr 01, 2022 | 58.60 | 58.91 | 58.19 | 58.69 | 117,678 | +0.20(+0.34%) |
Mar 31, 2022 | 58.75 | 59.24 | 58.43 | 58.49 | 88,116 | -0.18(-0.31%) |
Mar 30, 2022 | 58.92 | 59.51 | 58.42 | 58.67 | 110,422 | -0.38(-0.64%) |
Mar 29, 2022 | 59.06 | 59.26 | 58.07 | 59.04 | 235,504 | +0.35(+0.59%) |
Mar 28, 2022 | 58.17 | 58.72 | 57.73 | 58.70 | 138,868 | +0.44(+0.75%) |
Mar 25, 2022 | 58.57 | 58.57 | 57.30 | 58.26 | 319,632 | -0.20(-0.34%) |
Mar 24, 2022 | 57.77 | 58.49 | 57.22 | 58.46 | 171,023 | +0.80(+1.38%) |
Mar 23, 2022 | 57.72 | 58.42 | 57.00 | 57.66 | 268,873 | -0.41(-0.71%) |
Mar 22, 2022 | 56.55 | 58.29 | 56.43 | 58.07 | 656,166 | +1.46(+2.59%) |
Mar 21, 2022 | 56.61 | 56.82 | 55.77 | 56.61 | 200,322 | -0.25(-0.44%) |
Mar 18, 2022 | 55.89 | 57.10 | 55.80 | 56.86 | 226,621 | +0.87(+1.55%) |
Mar 17, 2022 | 54.75 | 56.18 | 54.39 | 55.99 | 158,206 | +1.03(+1.87%) |
Mar 16, 2022 | 54.27 | 55.01 | 53.25 | 54.97 | 215,127 | +1.02(+1.88%) |
Mar 15, 2022 | 53.21 | 53.99 | 53.02 | 53.95 | 158,359 | +0.83(+1.56%) |
Mar 14, 2022 | 54.32 | 54.52 | 52.78 | 53.13 | 252,629 | -1.25(-2.31%) |
Mar 11, 2022 | 55.91 | 56.13 | 54.31 | 54.38 | 141,577 | -1.23(-2.22%) |
Mar 10, 2022 | 55.55 | 56.03 | 55.13 | 55.61 | 210,863 | -0.36(-0.64%) |
Mar 09, 2022 | 55.40 | 56.21 | 55.07 | 55.97 | 134,064 | +1.37(+2.52%) |
Mar 08, 2022 | 55.11 | 55.68 | 54.46 | 54.60 | 318,778 | -0.70(-1.26%) |
Mar 07, 2022 | 56.63 | 56.86 | 54.97 | 55.30 | 383,232 | -1.26(-2.24%) |
Mar 04, 2022 | 57.02 | 57.49 | 56.00 | 56.56 | 330,889 | -0.83(-1.44%) |
Mar 03, 2022 | 58.57 | 58.57 | 57.03 | 57.39 | 392,434 | -0.75(-1.28%) |
Mar 02, 2022 | 57.77 | 58.26 | 56.92 | 58.13 | 503,624 | +0.69(+1.20%) |
Mar 01, 2022 | 57.67 | 58.29 | 57.06 | 57.45 | 545,334 | +0.31(+0.54%) |
Feb 28, 2022 | 55.61 | 57.39 | 55.60 | 57.14 | 674,381 | +1.65(+2.98%) |
Feb 25, 2022 | 54.90 | 55.55 | 54.27 | 55.49 | 550,296 | +0.77(+1.40%) |
Feb 24, 2022 | 50.19 | 54.79 | 50.06 | 54.72 | 1,219,394 | +3.08(+5.96%) |
Feb 23, 2022 | 53.27 | 53.31 | 51.50 | 51.64 | 281,157 | -1.08(-2.04%) |
Feb 22, 2022 | 52.75 | 53.51 | 52.51 | 52.72 | 238,809 | -0.48(-0.90%) |
Feb 18, 2022 | 53.20 | 0 | -0.83(-1.53%) | |||
Feb 17, 2022 | 55.17 | 55.20 | 53.89 | 54.02 | 95,076 | -1.55(-2.79%) |
Feb 16, 2022 | 55.42 | 55.66 | 54.82 | 55.57 | 151,967 | -0.31(-0.55%) |
Feb 15, 2022 | 55.40 | 55.88 | 55.22 | 55.88 | 81,013 | +0.91(+1.65%) |
Feb 14, 2022 | 54.86 | 55.61 | 54.61 | 54.98 | 102,806 | -0.17(-0.31%) |
Feb 11, 2022 | 56.23 | 56.66 | 54.85 | 55.15 | 116,932 | -1.12(-1.98%) |
Feb 10, 2022 | 55.93 | 57.35 | 55.75 | 56.26 | 158,444 | -0.39(-0.69%) |
Feb 09, 2022 | 56.07 | 56.67 | 55.78 | 56.65 | 91,597 | +1.16(+2.10%) |
Feb 08, 2022 | 54.73 | 55.55 | 54.46 | 55.49 | 426,999 | +0.67(+1.22%) |
Feb 07, 2022 | 54.62 | 55.42 | 54.53 | 54.82 | 116,259 | +0.21(+0.38%) |
Feb 04, 2022 | 53.60 | 54.97 | 53.31 | 54.61 | 99,062 | +1.01(+1.88%) |
Feb 03, 2022 | 53.90 | 53.45 | 53.60 | 108,036 | -1.25(-2.29%) | |
Feb 02, 2022 | 55.68 | 55.69 | 54.52 | 54.86 | 164,668 | -0.62(-1.11%) |
Feb 01, 2022 | 55.12 | 55.50 | 54.30 | 55.48 | 196,202 | +0.53(+0.96%) |
Jan 31, 2022 | 52.98 | 55.04 | 54.95 | 129,984 | +1.89(+3.57%) | |
Jan 28, 2022 | 51.96 | 53.06 | 51.36 | 53.06 | 293,784 | +0.90(+1.72%) |
Jan 27, 2022 | 53.09 | 53.60 | 51.97 | 52.16 | 162,288 | -0.61(-1.15%) |
Jan 26, 2022 | 53.67 | 54.54 | 52.55 | 52.77 | 232,774 | -0.43(-0.80%) |
Jan 25, 2022 | 54.05 | 54.26 | 52.62 | 53.20 | 235,128 | -1.72(-3.14%) |
Jan 24, 2022 | 53.07 | 54.95 | 51.93 | 54.92 | 429,396 | +0.53(+0.97%) |
Jan 21, 2022 | 55.25 | 55.80 | 54.26 | 54.39 | 291,038 | -1.11(-1.99%) |
Jan 20, 2022 | 55.98 | 57.08 | 55.45 | 55.50 | 248,985 | -0.15(-0.27%) |
Jan 19, 2022 | 55.82 | 56.78 | 55.56 | 55.64 | 236,832 | -0.21(-0.37%) |
Jan 18, 2022 | 55.73 | 56.74 | 55.73 | 55.85 | 300,557 | -1.18(-2.08%) |
Jan 14, 2022 | 57.04 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 58.44 | 58.53 | 56.70 | 56.88 | 221,398 | -1.57(-2.69%) |
Jan 12, 2022 | 59.27 | 59.58 | 58.20 | 58.45 | 137,652 | -0.40(-0.68%) |
Jan 11, 2022 | 57.97 | 58.99 | 57.83 | 58.85 | 218,969 | +0.72(+1.23%) |
Jan 10, 2022 | 56.95 | 58.13 | 56.12 | 58.13 | 271,941 | +0.45(+0.78%) |
Jan 07, 2022 | 57.78 | 58.62 | 57.28 | 57.69 | 186,144 | -0.24(-0.41%) |
Jan 06, 2022 | 57.66 | 58.69 | 57.40 | 57.92 | 212,760 | +0.02(+0.03%) |
Jan 05, 2022 | 59.47 | 59.62 | 57.80 | 57.90 | 538,694 | -1.86(-3.12%) |
Jan 04, 2022 | 60.98 | 60.98 | 59.00 | 59.77 | 233,260 | -1.22(-2.01%) |
Jan 03, 2022 | 61.32 | 61.43 | 60.16 | 60.99 | 183,443 | -0.19(-0.31%) |
Dec 31, 2021 | 61.72 | 61.86 | 61.16 | 61.18 | 54,272 | -0.54(-0.87%) |
Dec 30, 2021 | 61.39 | 62.19 | 61.39 | 61.72 | 118,947 | +0.29(+0.47%) |
Dec 29, 2021 | 61.47 | 61.61 | 60.94 | 61.43 | 173,990 | -0.06(-0.10%) |
Dec 28, 2021 | 62.04 | 62.15 | 61.35 | 61.49 | 107,304 | -0.35(-0.57%) |
Dec 27, 2021 | 61.37 | 61.91 | 61.26 | 61.84 | 124,544 | +0.75(+1.22%) |
Dec 23, 2021 | 60.64 | 61.26 | 60.41 | 61.09 | 102,327 | +0.43(+0.71%) |
Dec 22, 2021 | 60.03 | 60.70 | 59.97 | 60.67 | 142,791 | +0.44(+0.73%) |
Dec 21, 2021 | 59.16 | 60.28 | 58.96 | 60.23 | 163,985 | +1.24(+2.11%) |
Dec 20, 2021 | 58.91 | 59.12 | 58.40 | 58.98 | 248,455 | -0.88(-1.46%) |
Dec 17, 2021 | 58.72 | 60.07 | 58.43 | 59.86 | 137,769 | +0.67(+1.13%) |
Dec 16, 2021 | 60.39 | 60.58 | 58.78 | 59.19 | 165,616 | -0.94(-1.56%) |
Dec 15, 2021 | 58.68 | 60.35 | 58.62 | 60.13 | 173,669 | +1.33(+2.27%) |
Dec 14, 2021 | 58.79 | 59.09 | 58.00 | 58.79 | 176,385 | -0.96(-1.60%) |
Dec 13, 2021 | 59.55 | 60.14 | 59.36 | 59.75 | 143,870 | +0.25(+0.42%) |
Dec 10, 2021 | 59.86 | 60.14 | 59.33 | 59.50 | 247,560 | -0.34(-0.57%) |
Dec 09, 2021 | 60.81 | 61.09 | 59.65 | 59.84 | 103,492 | -1.00(-1.64%) |
Dec 08, 2021 | 60.46 | 61.08 | 59.83 | 60.83 | 104,135 | +0.36(+0.59%) |
Dec 07, 2021 | 59.62 | 60.83 | 59.61 | 60.48 | 210,624 | +1.73(+2.95%) |
Dec 06, 2021 | 58.76 | 59.03 | 57.37 | 58.74 | 221,236 | +0.12(+0.20%) |
Dec 03, 2021 | 60.15 | 60.18 | 57.98 | 58.62 | 235,653 | -1.30(-2.18%) |
Dec 02, 2021 | 58.92 | 60.12 | 58.82 | 59.93 | 295,813 | +0.99(+1.67%) |
Dec 01, 2021 | 61.90 | 62.02 | 58.85 | 58.94 | 296,212 | -2.06(-3.38%) |
Nov 30, 2021 | 61.74 | 62.12 | 60.41 | 61.00 | 256,008 | -0.90(-1.45%) |
Nov 29, 2021 | 62.11 | 62.40 | 61.37 | 61.90 | 116,791 | +0.33(+0.53%) |
Nov 26, 2021 | 61.74 | 62.48 | 61.30 | 61.57 | 113,617 | -1.05(-1.68%) |
Nov 24, 2021 | 61.59 | 62.69 | 61.33 | 62.63 | 178,249 | +0.55(+0.88%) |
Nov 23, 2021 | 62.67 | 62.93 | 61.43 | 62.08 | 210,721 | -0.82(-1.30%) |
Nov 22, 2021 | 64.81 | 64.81 | 62.84 | 62.90 | 186,084 | -1.65(-2.56%) |
Nov 19, 2021 | 65.27 | 65.50 | 64.51 | 64.55 | 91,326 | -0.66(-1.01%) |
Nov 18, 2021 | 65.84 | 65.19 | 65.04 | 65.20 | 124,813 | -0.58(-0.88%) |
Nov 17, 2021 | 66.29 | 66.29 | 65.52 | 65.78 | 102,654 | -0.42(-0.63%) |
Nov 16, 2021 | 65.84 | 66.29 | 65.74 | 66.20 | 235,682 | +0.28(+0.42%) |
Nov 15, 2021 | 66.96 | 66.96 | 65.70 | 65.92 | 146,595 | -0.92(-1.37%) |
Nov 12, 2021 | 66.54 | 66.96 | 66.54 | 66.84 | 176,126 | +0.66(+0.99%) |
Nov 11, 2021 | 66.45 | 66.87 | 66.15 | 66.18 | 105,544 | +0.16(+0.24%) |
Nov 10, 2021 | 67.22 | 66.02 | 180,334 | -1.29(-1.92%) | ||
Nov 09, 2021 | 67.44 | 67.65 | 66.87 | 67.31 | 157,510 | -0.13(-0.19%) |
Nov 08, 2021 | 66.58 | 67.60 | 66.52 | 67.44 | 548,342 | +1.14(+1.73%) |
Nov 05, 2021 | 66.82 | 66.97 | 65.83 | 66.30 | 128,210 | -0.03(-0.05%) |
Nov 04, 2021 | 66.11 | 66.59 | 65.92 | 66.33 | 193,927 | +0.58(+0.88%) |
Nov 03, 2021 | 65.16 | 65.85 | 64.96 | 65.75 | 469,200 | +0.74(+1.13%) |
Nov 02, 2021 | 65.21 | 65.39 | 64.73 | 65.02 | 429,089 | -0.25(-0.38%) |
Nov 01, 2021 | 65.29 | 65.45 | 64.79 | 65.26 | 130,860 | -0.19(-0.29%) |
Oct 29, 2021 | 64.51 | 65.45 | 64.51 | 65.45 | 131,662 | +0.95(+1.47%) |
Oct 28, 2021 | 64.07 | 64.78 | 63.96 | 64.51 | 96,365 | +0.55(+0.86%) |
Oct 27, 2021 | 64.75 | 65.08 | 63.87 | 63.96 | 124,810 | -0.67(-1.03%) |
Oct 26, 2021 | 65.52 | 64.63 | 179,608 | -0.85(-1.29%) | ||
Oct 25, 2021 | 65.45 | 66.06 | 65.14 | 65.47 | 130,539 | -0.17(-0.26%) |
Oct 22, 2021 | 65.78 | 66.08 | 65.32 | 65.64 | 281,152 | -0.20(-0.30%) |
Oct 21, 2021 | 65.31 | 65.86 | 65.25 | 65.84 | 383,303 | +0.38(+0.58%) |
Oct 20, 2021 | 65.41 | 65.56 | 65.05 | 65.46 | 91,790 | +0.12(+0.18%) |
Oct 19, 2021 | 65.15 | 65.48 | 64.70 | 65.34 | 149,635 | +0.45(+0.69%) |
Oct 18, 2021 | 64.39 | 65.01 | 64.30 | 64.90 | 286,159 | +0.31(+0.48%) |
Oct 15, 2021 | 64.75 | 64.83 | 64.40 | 64.59 | 113,977 | -0.03(-0.05%) |
Oct 14, 2021 | 64.29 | 64.70 | 64.21 | 64.62 | 415,900 | +1.01(+1.58%) |
Oct 13, 2021 | 62.63 | 63.69 | 62.63 | 63.61 | 221,358 | +1.28(+2.06%) |
Oct 12, 2021 | 61.92 | 62.58 | 61.91 | 62.33 | 66,240 | +0.63(+1.02%) |
Oct 11, 2021 | 61.88 | 62.24 | 61.66 | 61.70 | 64,206 | -0.45(-0.72%) |
Oct 08, 2021 | 62.69 | 62.81 | 62.03 | 62.15 | 108,728 | -0.28(-0.45%) |
Oct 07, 2021 | 61.89 | 62.89 | 61.71 | 62.43 | 140,684 | +1.12(+1.83%) |
Oct 06, 2021 | 60.23 | 61.38 | 60.07 | 61.30 | 132,592 | +0.45(+0.74%) |
Oct 05, 2021 | 60.23 | 61.13 | 60.22 | 60.85 | 256,809 | +0.86(+1.43%) |
Oct 04, 2021 | 61.03 | 61.03 | 59.52 | 60.00 | 256,516 | -1.29(-2.11%) |
Oct 01, 2021 | 60.80 | 61.44 | 60.22 | 61.29 | 94,442 | +0.76(+1.25%) |
Sep 30, 2021 | 60.85 | 61.24 | 60.44 | 60.54 | 164,556 | -0.10(-0.16%) |
Sep 29, 2021 | 61.11 | 61.37 | 60.54 | 60.64 | 153,726 | -0.22(-0.36%) |
Sep 28, 2021 | 62.07 | 62.07 | 60.78 | 60.85 | 237,351 | -2.13(-3.38%) |
Sep 27, 2021 | 63.50 | 63.51 | 62.74 | 62.98 | 191,474 | -0.69(-1.08%) |
Sep 24, 2021 | 63.54 | 63.76 | 63.18 | 63.67 | 83,100 | -0.38(-0.59%) |
Sep 23, 2021 | 63.47 | 64.29 | 63.41 | 64.05 | 211,827 | +0.98(+1.55%) |
Sep 22, 2021 | 62.85 | 63.29 | 62.60 | 63.07 | 117,568 | +0.52(+0.83%) |
Sep 21, 2021 | 62.82 | 63.12 | 62.32 | 62.56 | 263,457 | +0.24(+0.38%) |
Sep 20, 2021 | 63.04 | 63.13 | 61.67 | 62.32 | 388,986 | -1.96(-3.04%) |
Sep 17, 2021 | 64.53 | 64.76 | 64.12 | 64.27 | 184,462 | -0.21(-0.32%) |
Sep 16, 2021 | 64.08 | 64.56 | 63.95 | 64.48 | 131,448 | +0.52(+0.81%) |
Sep 15, 2021 | 63.68 | 64.04 | 63.42 | 63.97 | 139,611 | +0.57(+0.89%) |
Sep 14, 2021 | 63.95 | 64.05 | 63.28 | 63.40 | 187,947 | -0.40(-0.62%) |
Sep 13, 2021 | 64.02 | 64.02 | 63.44 | 63.80 | 160,079 | -0.02(-0.03%) |
Sep 10, 2021 | 64.64 | 64.65 | 63.79 | 63.82 | 119,680 | -0.62(-0.96%) |
Sep 09, 2021 | 64.33 | 64.95 | 64.28 | 64.43 | 272,440 | +0.09(+0.14%) |
Sep 08, 2021 | 65.03 | 65.03 | 64.28 | 64.34 | 99,705 | -0.70(-1.07%) |
Sep 07, 2021 | 65.86 | 65.90 | 65.02 | 65.04 | 140,791 | -0.76(-1.15%) |
Sep 03, 2021 | 65.02 | 65.80 | 65.02 | 65.79 | 120,723 | +0.77(+1.18%) |
Sep 02, 2021 | 64.76 | 65.07 | 64.57 | 65.03 | 199,215 | +0.36(+0.55%) |
Sep 01, 2021 | 64.40 | 64.84 | 64.30 | 64.67 | 148,346 | +0.52(+0.81%) |
Aug 31, 2021 | 64.38 | 64.38 | 64.05 | 64.16 | 218,330 | -0.14(-0.22%) |
Aug 30, 2021 | 64.25 | 64.46 | 64.03 | 64.29 | 142,287 | +0.15(+0.23%) |
Aug 27, 2021 | 63.68 | 64.31 | 63.52 | 64.15 | 154,665 | +0.66(+1.03%) |
Aug 26, 2021 | 63.40 | 63.67 | 63.04 | 63.49 | 299,124 | +0.22(+0.35%) |
Aug 25, 2021 | 62.79 | 63.50 | 62.72 | 63.27 | 275,312 | +0.60(+0.95%) |
Aug 24, 2021 | 61.90 | 62.75 | 61.89 | 62.68 | 209,197 | +1.19(+1.94%) |
Aug 23, 2021 | 60.89 | 61.50 | 60.70 | 61.48 | 182,956 | +0.83(+1.38%) |
Aug 20, 2021 | 60.27 | 60.87 | 60.16 | 60.65 | 188,311 | +0.47(+0.78%) |
Aug 19, 2021 | 59.72 | 60.47 | 59.67 | 60.18 | 72,830 | -0.04(-0.07%) |
Aug 18, 2021 | 60.57 | 60.90 | 60.20 | 60.22 | 66,246 | -0.40(-0.66%) |
Aug 17, 2021 | 60.79 | 60.88 | 60.38 | 60.62 | 164,388 | -0.63(-1.02%) |
Aug 16, 2021 | 61.57 | 61.59 | 60.75 | 61.24 | 96,496 | -0.69(-1.11%) |
Aug 13, 2021 | 61.86 | 62.11 | 61.68 | 61.93 | 103,760 | +0.09(+0.14%) |
Aug 12, 2021 | 60.97 | 61.89 | 60.86 | 61.84 | 131,671 | +1.03(+1.70%) |
Aug 11, 2021 | 61.12 | 61.21 | 60.60 | 60.81 | 199,627 | -0.08(-0.13%) |
Aug 10, 2021 | 61.31 | 61.44 | 60.66 | 60.89 | 115,519 | -0.44(-0.71%) |
Aug 09, 2021 | 61.12 | 61.43 | 60.98 | 61.32 | 105,513 | +0.10(+0.16%) |
Aug 06, 2021 | 61.54 | 61.70 | 60.94 | 61.22 | 101,786 | -0.62(-1.00%) |
Aug 05, 2021 | 62.01 | 62.05 | 61.71 | 61.84 | 268,627 | -0.03(-0.05%) |
Aug 04, 2021 | 62.04 | 62.19 | 61.68 | 61.87 | 99,640 | -0.56(-0.89%) |
Aug 03, 2021 | 62.62 | 62.62 | 62.00 | 62.43 | 104,701 | -0.15(-0.24%) |
Aug 02, 2021 | 62.50 | 62.90 | 61.75 | 62.58 | 97,518 | +0.35(+0.56%) |
Jul 30, 2021 | 62.22 | 62.63 | 62.15 | 62.23 | 72,436 | -0.35(-0.56%) |
Jul 29, 2021 | 62.57 | 62.92 | 62.34 | 62.58 | 124,795 | +0.14(+0.22%) |
Jul 28, 2021 | 61.74 | 62.55 | 61.74 | 62.44 | 157,119 | +0.83(+1.35%) |
Jul 27, 2021 | 62.34 | 62.54 | 60.98 | 61.60 | 231,930 | -0.70(-1.12%) |
Jul 26, 2021 | 62.57 | 62.66 | 62.27 | 62.30 | 148,637 | -0.42(-0.67%) |
Jul 23, 2021 | 62.35 | 62.77 | 62.12 | 62.72 | 127,520 | +0.68(+1.09%) |
Jul 22, 2021 | 61.66 | 62.12 | 61.66 | 62.04 | 269,877 | +0.18(+0.29%) |
Jul 21, 2021 | 61.29 | 61.87 | 61.09 | 61.86 | 246,756 | +0.59(+0.96%) |
Jul 20, 2021 | 60.39 | 61.57 | 60.22 | 61.27 | 175,527 | +1.25(+2.09%) |
Jul 19, 2021 | 59.34 | 60.24 | 59.18 | 60.02 | 148,816 | -0.07(-0.12%) |
Jul 16, 2021 | 60.43 | 60.73 | 60.04 | 60.09 | 106,604 | +0.08(+0.13%) |
Jul 15, 2021 | 60.55 | 60.76 | 59.64 | 60.01 | 225,704 | -0.64(-1.05%) |
Jul 14, 2021 | 61.49 | 61.55 | 60.58 | 60.65 | 236,819 | -0.39(-0.63%) |
Jul 13, 2021 | 61.13 | 61.59 | 60.95 | 61.04 | 207,244 | -0.36(-0.58%) |
Jul 12, 2021 | 62.28 | 62.49 | 61.25 | 61.39 | 293,122 | -0.75(-1.20%) |
Jul 09, 2021 | 61.63 | 62.21 | 61.44 | 62.14 | 165,268 | +0.87(+1.43%) |
Jul 08, 2021 | 60.74 | 61.49 | 60.23 | 61.26 | 130,970 | -0.37(-0.60%) |
Jul 07, 2021 | 61.51 | 61.84 | 60.91 | 61.63 | 296,823 | +0.44(+0.71%) |
Jul 06, 2021 | 60.60 | 61.30 | 60.42 | 61.20 | 363,085 | +0.89(+1.48%) |
Jul 02, 2021 | 60.52 | 60.70 | 60.11 | 60.30 | 83,783 | +0.06(+0.10%) |