Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,991 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,561 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.49 | 53.61 | 441,349 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,876 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,546 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.71 | 53.51 | 53.54 | 611,007 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,878 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,614 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,555 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.08 | 53.39 | 642,946 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,205 | +0.32(+0.59%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,405 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.94 | 52.92 | 52.98 | 3,214,634 | -1.14(-2.10%) |
Jun 10, 2022 | 54.16 | 54.25 | 54.11 | 54.12 | 340,864 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,038 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,856 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,516 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,209 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,031 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,601 | +0.10(+0.17%) |
Jun 01, 2022 | 54.91 | 55.00 | 54.83 | 54.96 | 476,109 | +0.09(+0.16%) |
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,525 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,940 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,153 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,358 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.95 | 577,638 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,907 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.30 | 564,434 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,728 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,557 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,913 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,610 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,217 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,371 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,024 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,531 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,881 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,877 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,273 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,752 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,383 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,818 | -0.12(-0.22%) |
Apr 29, 2022 | 53.84 | 53.89 | 53.77 | 53.80 | 1,104,423 | -0.10(-0.18%) |
Apr 28, 2022 | 53.84 | 53.91 | 53.81 | 53.89 | 1,679,493 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,432 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.83 | 53.85 | 411,285 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,555 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,885 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,207 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,045 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,688 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,757 | -0.12(-0.23%) |
Apr 14, 2022 | 54.45 | 54.45 | 54.14 | 54.14 | 730,780 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,580 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,064 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.46 | 1,001,016 | -0.29(-0.52%) |
Apr 08, 2022 | 54.87 | 54.87 | 54.74 | 54.74 | 509,073 | -0.20(-0.36%) |
Apr 07, 2022 | 55.08 | 55.08 | 54.87 | 54.94 | 530,724 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.08 | 856,363 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,201 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,223 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,301 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,600 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,918 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.33 | 392,821 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,515 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.53 | 55.34 | 55.43 | 941,846 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,990 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,122 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.74 | 55.84 | 444,902 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.93 | 527,415 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.14 | 56.22 | 277,576 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,707 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.14 | 55.94 | 56.07 | 308,856 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.93 | 55.96 | 294,174 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.93 | 55.96 | 736,033 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.54 | 541,912 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,514 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.74 | 280,559 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,767 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,245 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 346,997 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.14 | 57.21 | 240,037 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,639 | -0.17(-0.30%) |
Mar 01, 2022 | 57.30 | 57.44 | 57.27 | 57.43 | 214,626 | +0.20(+0.34%) |
Feb 28, 2022 | 57.24 | 57.29 | 57.23 | 57.24 | 408,721 | +0.05(+0.08%) |
Feb 25, 2022 | 57.35 | 57.21 | 57.12 | 57.19 | 334,037 | -0.02(-0.03%) |
Feb 24, 2022 | 57.32 | 57.36 | 57.21 | 57.21 | 512,018 | +0.06(+0.10%) |
Feb 23, 2022 | 57.23 | 57.23 | 57.08 | 57.15 | 221,557 | -0.02(-0.03%) |
Feb 22, 2022 | 57.17 | 57.25 | 57.13 | 57.17 | 762,241 | +0.01(+0.02%) |
Feb 18, 2022 | 57.16 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 57.02 | 57.15 | 57.02 | 57.15 | 287,705 | +0.22(+0.38%) |
Feb 16, 2022 | 56.91 | 57.02 | 56.71 | 56.93 | 338,550 | +0.00(+0.00%) |
Feb 15, 2022 | 56.92 | 56.98 | 56.89 | 56.93 | 247,380 | -0.09(-0.15%) |
Feb 14, 2022 | 57.16 | 57.16 | 57.00 | 57.02 | 398,564 | -0.13(-0.23%) |
Feb 11, 2022 | 57.30 | 57.31 | 57.07 | 57.15 | 494,868 | +0.00(+0.00%) |
Feb 10, 2022 | 57.54 | 57.54 | 57.13 | 57.15 | 261,224 | -0.41(-0.71%) |
Feb 09, 2022 | 57.52 | 57.63 | 57.52 | 57.56 | 162,342 | +0.02(+0.03%) |
Feb 08, 2022 | 57.64 | 57.64 | 57.51 | 57.54 | 168,607 | -0.19(-0.33%) |
Feb 07, 2022 | 57.70 | 57.74 | 57.62 | 57.73 | 232,344 | +0.10(+0.17%) |
Feb 04, 2022 | 57.75 | 57.76 | 57.61 | 57.63 | 497,457 | -0.18(-0.31%) |
Feb 03, 2022 | 57.68 | 57.83 | 57.82 | 130,866 | +0.10(+0.16%) | |
Feb 02, 2022 | 57.74 | 57.83 | 57.70 | 57.72 | 190,542 | +0.11(+0.20%) |
Feb 01, 2022 | 57.51 | 57.65 | 57.51 | 57.61 | 189,763 | +0.18(+0.31%) |
Jan 31, 2022 | 57.33 | 57.48 | 57.43 | 220,383 | +0.05(+0.08%) | |
Jan 28, 2022 | 57.50 | 57.50 | 57.33 | 57.38 | 681,318 | -0.17(-0.30%) |
Jan 27, 2022 | 57.77 | 57.78 | 57.53 | 57.55 | 644,565 | -0.17(-0.30%) |
Jan 26, 2022 | 57.87 | 57.92 | 57.72 | 57.72 | 254,737 | -0.20(-0.34%) |
Jan 25, 2022 | 58.03 | 58.05 | 57.87 | 57.92 | 384,756 | -0.04(-0.07%) |
Jan 24, 2022 | 58.19 | 58.20 | 57.95 | 57.96 | 642,771 | -0.23(-0.39%) |
Jan 21, 2022 | 58.28 | 58.31 | 58.18 | 58.19 | 237,269 | -0.12(-0.21%) |
Jan 20, 2022 | 58.31 | 58.36 | 58.30 | 58.31 | 267,612 | -0.03(-0.05%) |
Jan 19, 2022 | 58.41 | 58.41 | 58.33 | 58.34 | 552,702 | +0.00(+0.00%) |
Jan 18, 2022 | 58.48 | 58.50 | 58.33 | 58.34 | 575,469 | -0.19(-0.32%) |
Jan 14, 2022 | 58.53 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 58.60 | 58.67 | 58.60 | 58.65 | 56,123 | +0.01(+0.02%) |
Jan 12, 2022 | 58.62 | 58.67 | 58.62 | 58.64 | 68,171 | -0.01(-0.02%) |
Jan 11, 2022 | 58.67 | 58.67 | 58.60 | 58.65 | 309,531 | -0.06(-0.10%) |
Jan 10, 2022 | 58.82 | 58.82 | 58.69 | 58.71 | 154,411 | -0.17(-0.28%) |
Jan 07, 2022 | 58.91 | 58.92 | 58.85 | 58.88 | 82,411 | -0.04(-0.07%) |
Jan 06, 2022 | 59.00 | 59.00 | 58.91 | 58.92 | 89,515 | -0.10(-0.18%) |
Jan 05, 2022 | 59.14 | 59.14 | 59.01 | 59.02 | 110,557 | -0.06(-0.10%) |
Jan 04, 2022 | 59.13 | 59.14 | 59.05 | 59.08 | 130,612 | -0.08(-0.13%) |
Jan 03, 2022 | 59.16 | 59.16 | 59.12 | 59.16 | 121,159 | -0.06(-0.10%) |
Dec 31, 2021 | 59.19 | 59.21 | 59.17 | 59.21 | 137,329 | +0.03(+0.05%) |
Dec 30, 2021 | 59.19 | 59.22 | 59.13 | 59.19 | 170,037 | +0.09(+0.14%) |
Dec 29, 2021 | 59.13 | 59.19 | 59.10 | 59.10 | 60,833 | -0.10(-0.18%) |
Dec 28, 2021 | 59.20 | 59.21 | 59.17 | 59.20 | 71,475 | +0.04(+0.06%) |
Dec 27, 2021 | 59.14 | 59.19 | 59.13 | 59.17 | 105,210 | -0.01(-0.02%) |
Dec 23, 2021 | 59.23 | 59.23 | 59.14 | 59.18 | 85,773 | -0.01(-0.02%) |
Dec 22, 2021 | 59.19 | 59.21 | 59.17 | 59.19 | 68,621 | +0.03(+0.06%) |
Dec 21, 2021 | 59.31 | 59.31 | 59.12 | 59.16 | 92,450 | -0.04(-0.06%) |
Dec 20, 2021 | 59.15 | 59.21 | 59.15 | 59.19 | 100,892 | -0.02(-0.03%) |
Dec 17, 2021 | 59.15 | 59.21 | 59.15 | 59.21 | 108,801 | +0.09(+0.16%) |
Dec 16, 2021 | 59.11 | 59.18 | 59.11 | 59.12 | 123,655 | -0.03(-0.05%) |
Dec 15, 2021 | 59.07 | 59.15 | 59.07 | 59.15 | 69,982 | -0.03(-0.05%) |
Dec 14, 2021 | 59.17 | 59.19 | 59.14 | 59.18 | 259,959 | +0.01(+0.02%) |
Dec 13, 2021 | 59.20 | 59.20 | 59.14 | 59.17 | 153,190 | +0.09(+0.14%) |
Dec 10, 2021 | 59.09 | 59.14 | 59.08 | 59.08 | 123,743 | +0.01(+0.02%) |
Dec 09, 2021 | 59.08 | 59.08 | 59.03 | 59.07 | 71,231 | -0.02(-0.03%) |
Dec 08, 2021 | 59.05 | 59.09 | 59.04 | 59.09 | 103,487 | +0.04(+0.06%) |
Dec 07, 2021 | 59.05 | 59.11 | 59.05 | 59.05 | 83,811 | +0.00(+0.00%) |
Dec 06, 2021 | 59.09 | 59.14 | 59.05 | 59.05 | 132,076 | -0.07(-0.11%) |
Dec 03, 2021 | 59.07 | 59.14 | 59.06 | 59.12 | 112,397 | +0.03(+0.05%) |
Dec 02, 2021 | 59.16 | 59.16 | 59.08 | 59.09 | 138,054 | -0.05(-0.08%) |
Dec 01, 2021 | 59.07 | 59.16 | 59.07 | 59.14 | 88,889 | +0.04(+0.06%) |
Nov 30, 2021 | 59.10 | 59.14 | 59.10 | 59.10 | 65,679 | +0.07(+0.11%) |
Nov 29, 2021 | 59.01 | 59.03 | 58.97 | 59.03 | 67,955 | +0.01(+0.02%) |
Nov 26, 2021 | 58.94 | 59.02 | 58.94 | 59.02 | 64,273 | +0.10(+0.18%) |
Nov 24, 2021 | 58.94 | 58.94 | 58.84 | 58.92 | 110,907 | +0.10(+0.18%) |
Nov 23, 2021 | 58.86 | 58.89 | 58.82 | 58.82 | 75,214 | -0.11(-0.19%) |
Nov 22, 2021 | 58.98 | 58.98 | 58.88 | 58.93 | 111,814 | -0.03(-0.05%) |
Nov 19, 2021 | 58.99 | 58.99 | 58.90 | 58.96 | 79,511 | +0.09(+0.16%) |
Nov 18, 2021 | 58.78 | 58.91 | 58.87 | 58.86 | 231,395 | +0.05(+0.08%) |
Nov 17, 2021 | 58.81 | 58.88 | 58.79 | 58.82 | 89,273 | +0.02(+0.03%) |
Nov 16, 2021 | 58.83 | 58.89 | 58.80 | 58.80 | 102,875 | -0.09(-0.14%) |
Nov 15, 2021 | 58.98 | 58.98 | 58.88 | 58.88 | 115,512 | -0.06(-0.10%) |
Nov 12, 2021 | 58.94 | 58.99 | 58.94 | 58.94 | 53,976 | -0.01(-0.02%) |
Nov 11, 2021 | 58.93 | 59.00 | 58.93 | 58.95 | 46,231 | -0.04(-0.06%) |
Nov 10, 2021 | 59.03 | 58.99 | 112,364 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.99 | 59.05 | 58.98 | 59.03 | 414,221 | +0.15(+0.26%) |
Nov 08, 2021 | 58.88 | 58.91 | 58.85 | 58.88 | 153,779 | +0.04(+0.06%) |
Nov 05, 2021 | 58.89 | 58.94 | 58.84 | 58.84 | 173,537 | +0.06(+0.10%) |
Nov 04, 2021 | 58.72 | 58.82 | 58.72 | 58.79 | 159,120 | +0.04(+0.06%) |
Nov 03, 2021 | 58.71 | 58.75 | 58.70 | 58.75 | 111,698 | +0.08(+0.13%) |
Nov 02, 2021 | 58.63 | 58.70 | 58.63 | 58.67 | 157,556 | +0.07(+0.11%) |
Nov 01, 2021 | 58.56 | 58.63 | 58.75 | 58.61 | 142,411 | -0.07(-0.12%) |
Oct 29, 2021 | 58.57 | 58.67 | 58.57 | 58.67 | 79,713 | +0.07(+0.11%) |
Oct 28, 2021 | 58.54 | 58.62 | 58.54 | 58.61 | 49,957 | +0.02(+0.03%) |
Oct 27, 2021 | 58.60 | 58.60 | 58.53 | 58.59 | 76,466 | +0.11(+0.19%) |
Oct 26, 2021 | 58.52 | 58.48 | 161,386 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.49 | 58.55 | 58.49 | 58.54 | 104,667 | +0.02(+0.04%) |
Oct 22, 2021 | 58.48 | 58.54 | 58.48 | 58.51 | 234,680 | +0.01(+0.02%) |
Oct 21, 2021 | 58.67 | 58.67 | 58.49 | 58.50 | 85,621 | -0.13(-0.23%) |
Oct 20, 2021 | 58.60 | 58.67 | 58.60 | 58.64 | 56,777 | +0.03(+0.05%) |
Oct 19, 2021 | 58.61 | 58.67 | 58.61 | 58.61 | 79,607 | -0.05(-0.08%) |
Oct 18, 2021 | 58.64 | 58.69 | 58.64 | 58.66 | 102,058 | +0.02(+0.03%) |
Oct 15, 2021 | 58.62 | 58.67 | 58.62 | 58.64 | 65,077 | -0.04(-0.06%) |
Oct 14, 2021 | 58.67 | 58.67 | 58.61 | 58.67 | 98,300 | +0.05(+0.08%) |
Oct 13, 2021 | 58.58 | 58.65 | 58.58 | 58.63 | 69,884 | -0.03(-0.05%) |
Oct 12, 2021 | 58.64 | 58.66 | 58.60 | 58.66 | 59,955 | +0.12(+0.21%) |
Oct 11, 2021 | 58.53 | 58.57 | 58.53 | 58.53 | 149,364 | -0.08(-0.14%) |
Oct 08, 2021 | 58.61 | 58.63 | 58.59 | 58.61 | 112,367 | -0.02(-0.04%) |
Oct 07, 2021 | 58.67 | 58.67 | 58.61 | 58.64 | 87,298 | -0.04(-0.06%) |
Oct 06, 2021 | 58.71 | 58.71 | 58.66 | 58.67 | 69,863 | -0.01(-0.02%) |
Oct 05, 2021 | 58.67 | 58.74 | 58.67 | 58.68 | 84,605 | +0.01(+0.02%) |
Oct 04, 2021 | 58.75 | 58.75 | 58.67 | 58.67 | 188,810 | -0.04(-0.06%) |
Oct 01, 2021 | 58.73 | 58.73 | 58.67 | 58.71 | 173,619 | +0.05(+0.08%) |
Sep 30, 2021 | 58.73 | 58.73 | 58.66 | 58.67 | 179,101 | -0.06(-0.10%) |
Sep 29, 2021 | 58.72 | 58.75 | 58.68 | 58.73 | 124,142 | -0.03(-0.05%) |
Sep 28, 2021 | 58.86 | 58.86 | 58.70 | 58.76 | 268,990 | -0.18(-0.31%) |
Sep 27, 2021 | 58.91 | 58.96 | 58.90 | 58.94 | 291,451 | -0.03(-0.05%) |
Sep 24, 2021 | 58.95 | 59.01 | 58.95 | 58.97 | 41,857 | -0.00(-0.01%) |
Sep 23, 2021 | 59.07 | 59.07 | 58.96 | 58.97 | 83,401 | -0.18(-0.30%) |
Sep 22, 2021 | 59.12 | 59.16 | 59.12 | 59.15 | 55,478 | +0.00(+0.00%) |
Sep 21, 2021 | 59.16 | 59.16 | 59.12 | 59.15 | 52,276 | -0.01(-0.02%) |
Sep 20, 2021 | 59.18 | 59.18 | 59.12 | 59.16 | 95,536 | +0.05(+0.08%) |
Sep 17, 2021 | 59.09 | 59.12 | 59.07 | 59.12 | 54,184 | +0.03(+0.05%) |
Sep 16, 2021 | 59.09 | 59.10 | 59.07 | 59.09 | 39,835 | -0.04(-0.06%) |
Sep 15, 2021 | 59.08 | 59.12 | 59.08 | 59.12 | 72,984 | -0.01(-0.02%) |
Sep 14, 2021 | 59.11 | 59.13 | 59.08 | 59.13 | 90,679 | +0.04(+0.07%) |
Sep 13, 2021 | 59.07 | 59.11 | 59.07 | 59.10 | 77,239 | +0.01(+0.02%) |
Sep 10, 2021 | 59.03 | 59.10 | 59.03 | 59.08 | 58,024 | +0.00(+0.01%) |
Sep 09, 2021 | 59.09 | 59.10 | 59.04 | 59.08 | 85,076 | +0.01(+0.02%) |
Sep 08, 2021 | 58.89 | 59.08 | 58.89 | 59.07 | 126,931 | +0.17(+0.29%) |
Sep 07, 2021 | 58.93 | 58.96 | 58.90 | 58.90 | 135,514 | -0.14(-0.24%) |
Sep 03, 2021 | 59.01 | 59.07 | 59.01 | 59.04 | 67,179 | -0.05(-0.08%) |
Sep 02, 2021 | 59.09 | 59.11 | 59.07 | 59.09 | 63,891 | +0.00(+0.00%) |
Sep 01, 2021 | 59.10 | 59.12 | 59.06 | 59.09 | 93,044 | -0.02(-0.04%) |
Aug 31, 2021 | 59.10 | 59.13 | 59.10 | 59.11 | 80,510 | -0.01(-0.02%) |
Aug 30, 2021 | 59.07 | 59.13 | 59.07 | 59.12 | 58,878 | -0.01(-0.02%) |
Aug 27, 2021 | 59.09 | 59.13 | 59.08 | 59.13 | 62,272 | +0.01(+0.02%) |
Aug 26, 2021 | 59.07 | 59.12 | 59.06 | 59.12 | 72,922 | -0.02(-0.03%) |
Aug 25, 2021 | 59.13 | 59.16 | 59.13 | 59.14 | 120,366 | -0.03(-0.05%) |
Aug 24, 2021 | 59.19 | 59.19 | 59.14 | 59.17 | 57,660 | -0.01(-0.02%) |
Aug 23, 2021 | 59.15 | 59.17 | 59.14 | 59.17 | 79,088 | +0.00(+0.01%) |
Aug 20, 2021 | 59.14 | 59.19 | 59.14 | 59.17 | 55,527 | +0.00(+0.01%) |
Aug 19, 2021 | 59.19 | 59.19 | 59.13 | 59.17 | 80,659 | +0.01(+0.01%) |
Aug 18, 2021 | 59.13 | 59.20 | 59.13 | 59.16 | 73,521 | -0.01(-0.02%) |
Aug 17, 2021 | 59.13 | 59.18 | 59.12 | 59.17 | 58,505 | -0.01(-0.01%) |
Aug 16, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 75,210 | -0.00(-0.00%) |
Aug 13, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 74,154 | +0.01(+0.02%) |
Aug 12, 2021 | 59.17 | 59.21 | 59.14 | 59.16 | 97,002 | -0.05(-0.09%) |
Aug 11, 2021 | 59.26 | 59.26 | 59.20 | 59.21 | 65,431 | -0.02(-0.03%) |
Aug 10, 2021 | 59.31 | 59.31 | 59.23 | 59.23 | 66,844 | -0.04(-0.06%) |
Aug 09, 2021 | 59.32 | 59.32 | 59.24 | 59.27 | 52,396 | -0.01(-0.02%) |
Aug 06, 2021 | 59.34 | 59.34 | 59.26 | 59.28 | 53,492 | -0.08(-0.13%) |
Aug 05, 2021 | 59.31 | 59.38 | 59.31 | 59.35 | 152,550 | +0.04(+0.06%) |
Aug 04, 2021 | 59.34 | 59.38 | 59.28 | 59.32 | 70,449 | -0.08(-0.13%) |
Aug 03, 2021 | 59.37 | 59.39 | 59.32 | 59.39 | 181,151 | +0.09(+0.14%) |
Aug 02, 2021 | 59.22 | 59.37 | 59.22 | 59.31 | 85,146 | -0.00(-0.01%) |
Jul 30, 2021 | 59.31 | 59.35 | 59.26 | 59.31 | 76,310 | -0.02(-0.03%) |
Jul 29, 2021 | 59.33 | 59.33 | 59.29 | 59.33 | 50,939 | -0.03(-0.05%) |
Jul 28, 2021 | 59.31 | 59.36 | 59.27 | 59.36 | 106,109 | +0.02(+0.03%) |
Jul 27, 2021 | 59.34 | 59.35 | 59.30 | 59.34 | 52,715 | +0.03(+0.05%) |
Jul 26, 2021 | 59.33 | 59.35 | 59.28 | 59.31 | 105,723 | +0.05(+0.08%) |
Jul 23, 2021 | 59.26 | 59.30 | 59.26 | 59.26 | 55,514 | -0.08(-0.14%) |
Jul 22, 2021 | 59.33 | 59.36 | 59.30 | 59.35 | 85,750 | +0.06(+0.10%) |
Jul 21, 2021 | 59.37 | 59.38 | 59.29 | 59.29 | 96,152 | -0.08(-0.14%) |
Jul 20, 2021 | 59.37 | 59.39 | 59.35 | 59.38 | 104,103 | +0.04(+0.06%) |
Jul 19, 2021 | 59.41 | 59.41 | 59.31 | 59.34 | 148,414 | +0.07(+0.12%) |
Jul 16, 2021 | 59.22 | 59.29 | 59.22 | 59.27 | 64,013 | +0.02(+0.04%) |
Jul 15, 2021 | 59.23 | 59.27 | 59.22 | 59.25 | 47,546 | +0.03(+0.05%) |
Jul 14, 2021 | 59.18 | 59.24 | 59.18 | 59.22 | 65,445 | +0.04(+0.06%) |
Jul 13, 2021 | 59.22 | 59.27 | 59.18 | 59.18 | 80,222 | -0.06(-0.10%) |
Jul 12, 2021 | 59.20 | 59.25 | 59.19 | 59.24 | 75,800 | +0.03(+0.06%) |
Jul 09, 2021 | 59.16 | 59.22 | 59.16 | 59.20 | 108,743 | -0.07(-0.12%) |
Jul 08, 2021 | 59.24 | 59.30 | 59.24 | 59.27 | 90,303 | +0.11(+0.19%) |
Jul 07, 2021 | 59.07 | 59.16 | 59.07 | 59.16 | 77,240 | +0.11(+0.19%) |
Jul 06, 2021 | 59.06 | 59.08 | 59.01 | 59.05 | 136,142 | +0.03(+0.05%) |
Jul 02, 2021 | 59.00 | 59.02 | 58.95 | 59.02 | 63,797 | +0.07(+0.11%) |