Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.99 | 58.14 | 57.14 | 57.25 | 312,501 | -0.84(-1.44%) |
Mar 30, 2022 | 58.47 | 58.66 | 57.79 | 58.09 | 1,073,229 | -0.80(-1.36%) |
Mar 29, 2022 | 58.38 | 58.89 | 57.93 | 58.89 | 381,905 | +1.26(+2.19%) |
Mar 28, 2022 | 56.74 | 57.62 | 56.58 | 57.62 | 218,171 | +0.65(+1.14%) |
Mar 25, 2022 | 57.15 | 57.24 | 56.41 | 56.97 | 242,862 | -0.22(-0.38%) |
Mar 24, 2022 | 55.99 | 57.19 | 55.87 | 57.19 | 280,629 | +1.43(+2.57%) |
Mar 23, 2022 | 56.05 | 56.57 | 55.68 | 55.76 | 346,597 | -0.77(-1.36%) |
Mar 22, 2022 | 55.74 | 56.80 | 55.74 | 56.53 | 500,906 | +0.74(+1.33%) |
Mar 21, 2022 | 55.85 | 56.13 | 55.17 | 55.79 | 302,086 | -0.27(-0.48%) |
Mar 18, 2022 | 54.54 | 56.09 | 54.53 | 56.05 | 286,768 | +1.17(+2.14%) |
Mar 17, 2022 | 54.24 | 54.88 | 53.94 | 54.88 | 1,142,894 | +0.32(+0.58%) |
Mar 16, 2022 | 53.36 | 54.56 | 52.70 | 54.56 | 344,103 | +2.03(+3.87%) |
Mar 15, 2022 | 51.38 | 52.68 | 51.18 | 52.53 | 323,842 | +1.52(+2.98%) |
Mar 14, 2022 | 51.77 | 52.25 | 50.87 | 51.01 | 557,858 | -0.84(-1.62%) |
Mar 11, 2022 | 53.32 | 53.33 | 51.79 | 51.85 | 454,064 | -1.02(-1.92%) |
Mar 10, 2022 | 52.77 | 53.01 | 52.14 | 52.87 | 382,857 | -0.92(-1.71%) |
Mar 09, 2022 | 52.94 | 53.96 | 52.68 | 53.78 | 345,523 | +2.13(+4.13%) |
Mar 08, 2022 | 51.61 | 53.11 | 50.89 | 51.65 | 271,604 | -0.03(-0.06%) |
Mar 07, 2022 | 53.65 | 53.79 | 51.68 | 51.68 | 355,149 | -2.10(-3.91%) |
Mar 04, 2022 | 54.41 | 54.59 | 53.40 | 53.78 | 312,412 | -1.17(-2.14%) |
Mar 03, 2022 | 56.19 | 56.19 | 54.75 | 54.96 | 318,116 | -0.76(-1.36%) |
Mar 02, 2022 | 54.86 | 55.89 | 54.63 | 55.72 | 166,029 | +1.11(+2.02%) |
Mar 01, 2022 | 55.46 | 55.75 | 54.21 | 54.61 | 232,418 | -1.14(-2.05%) |
Feb 28, 2022 | 55.23 | 55.99 | 54.89 | 55.76 | 477,110 | -0.15(-0.26%) |
Feb 25, 2022 | 55.31 | 55.91 | 55.00 | 55.91 | 511,616 | +0.81(+1.47%) |
Feb 24, 2022 | 51.51 | 55.15 | 51.40 | 55.10 | 441,137 | +1.54(+2.87%) |
Feb 23, 2022 | 55.30 | 55.55 | 53.51 | 53.56 | 332,570 | -1.31(-2.39%) |
Feb 22, 2022 | 54.71 | 55.67 | 54.28 | 54.87 | 331,680 | -0.53(-0.96%) |
Feb 18, 2022 | 55.40 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.16 | 57.24 | 55.92 | 55.92 | 250,372 | -1.83(-3.16%) |
Feb 16, 2022 | 57.42 | 57.87 | 56.76 | 57.75 | 346,410 | -0.01(-0.02%) |
Feb 15, 2022 | 56.99 | 57.83 | 56.97 | 57.76 | 303,899 | +1.71(+3.05%) |
Feb 14, 2022 | 56.06 | 56.66 | 55.63 | 56.05 | 417,609 | -0.26(-0.46%) |
Feb 11, 2022 | 58.09 | 58.43 | 56.15 | 56.31 | 265,236 | -1.65(-2.84%) |
Feb 10, 2022 | 58.44 | 59.39 | 57.76 | 57.96 | 450,371 | -1.48(-2.49%) |
Feb 09, 2022 | 59.00 | 59.50 | 58.75 | 59.44 | 230,865 | +1.26(+2.17%) |
Feb 08, 2022 | 57.32 | 58.29 | 57.12 | 58.17 | 744,676 | +0.73(+1.27%) |
Feb 07, 2022 | 57.98 | 58.19 | 57.29 | 57.44 | 351,118 | -0.42(-0.73%) |
Feb 04, 2022 | 57.19 | 58.29 | 57.06 | 57.87 | 317,611 | +0.28(+0.48%) |
Feb 03, 2022 | 58.46 | 57.39 | 57.59 | 619,745 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.25 | 59.42 | 58.66 | 59.37 | 614,524 | +0.43(+0.74%) |
Feb 01, 2022 | 58.84 | 58.97 | 58.11 | 58.93 | 545,651 | +0.18(+0.30%) |
Jan 31, 2022 | 57.22 | 58.86 | 58.76 | 1,202,008 | +1.66(+2.90%) | |
Jan 28, 2022 | 55.41 | 57.10 | 54.74 | 57.10 | 1,828,937 | +2.07(+3.77%) |
Jan 27, 2022 | 56.29 | 56.55 | 54.82 | 55.03 | 8,856,499 | -0.62(-1.12%) |
Jan 26, 2022 | 56.92 | 57.43 | 55.16 | 55.65 | 402,114 | +0.15(+0.27%) |
Jan 25, 2022 | 55.61 | 56.34 | 54.88 | 55.50 | 393,656 | -1.18(-2.09%) |
Jan 24, 2022 | 55.57 | 56.83 | 53.70 | 56.68 | 605,660 | +0.00(+0.00%) |
Jan 21, 2022 | 57.50 | 58.19 | 56.62 | 56.68 | 407,151 | -1.03(-1.78%) |
Jan 20, 2022 | 59.01 | 59.62 | 57.68 | 57.71 | 472,835 | -0.72(-1.23%) |
Jan 19, 2022 | 59.46 | 60.10 | 58.39 | 58.43 | 514,366 | -0.85(-1.43%) |
Jan 18, 2022 | 59.87 | 60.19 | 59.20 | 59.28 | 433,428 | -1.47(-2.42%) |
Jan 14, 2022 | 60.75 | 0 | +0.39(+0.65%) | |||
Jan 13, 2022 | 62.07 | 62.29 | 60.20 | 60.36 | 210,645 | -1.47(-2.38%) |
Jan 12, 2022 | 61.95 | 62.29 | 61.52 | 61.83 | 206,490 | +0.46(+0.76%) |
Jan 11, 2022 | 60.54 | 61.48 | 60.15 | 61.36 | 226,444 | +0.71(+1.17%) |
Jan 10, 2022 | 59.90 | 60.77 | 59.13 | 60.65 | 455,353 | -0.06(-0.10%) |
Jan 07, 2022 | 61.29 | 61.53 | 60.42 | 60.71 | 224,823 | -0.66(-1.08%) |
Jan 06, 2022 | 61.16 | 61.84 | 60.93 | 61.37 | 298,727 | -0.22(-0.35%) |
Jan 05, 2022 | 63.18 | 63.25 | 61.59 | 61.59 | 316,018 | -1.85(-2.91%) |
Jan 04, 2022 | 64.34 | 64.37 | 63.05 | 63.43 | 283,585 | -0.79(-1.23%) |
Jan 03, 2022 | 63.78 | 64.22 | 63.45 | 64.22 | 292,293 | +0.68(+1.07%) |
Dec 31, 2021 | 63.83 | 63.98 | 63.49 | 63.54 | 202,404 | -0.26(-0.40%) |
Dec 30, 2021 | 64.24 | 64.42 | 63.80 | 63.80 | 152,369 | -0.42(-0.65%) |
Dec 29, 2021 | 64.17 | 64.42 | 63.87 | 64.22 | 205,710 | -0.02(-0.03%) |
Dec 28, 2021 | 64.65 | 64.65 | 64.07 | 64.24 | 264,275 | -0.38(-0.58%) |
Dec 27, 2021 | 63.57 | 64.61 | 63.57 | 64.61 | 193,896 | +1.21(+1.91%) |
Dec 23, 2021 | 63.01 | 63.55 | 63.01 | 63.40 | 167,583 | +0.47(+0.75%) |
Dec 22, 2021 | 62.12 | 63.00 | 61.99 | 62.92 | 371,629 | +0.85(+1.37%) |
Dec 21, 2021 | 61.34 | 62.14 | 60.72 | 62.07 | 217,622 | +1.47(+2.43%) |
Dec 20, 2021 | 60.41 | 60.79 | 60.20 | 60.60 | 288,811 | -0.74(-1.21%) |
Dec 17, 2021 | 61.11 | 61.82 | 60.79 | 61.34 | 387,208 | -0.39(-0.64%) |
Dec 16, 2021 | 63.61 | 63.70 | 61.36 | 61.74 | 456,106 | -1.67(-2.63%) |
Dec 15, 2021 | 61.81 | 63.41 | 61.38 | 63.41 | 447,692 | +1.67(+2.70%) |
Dec 14, 2021 | 61.91 | 62.31 | 61.10 | 61.74 | 599,250 | -0.86(-1.37%) |
Dec 13, 2021 | 63.65 | 63.74 | 62.54 | 62.60 | 231,595 | -0.99(-1.55%) |
Dec 10, 2021 | 63.07 | 63.61 | 62.90 | 63.59 | 190,932 | +1.12(+1.80%) |
Dec 09, 2021 | 63.07 | 63.43 | 62.46 | 62.46 | 207,601 | -0.75(-1.18%) |
Dec 08, 2021 | 63.08 | 63.28 | 62.65 | 63.21 | 247,408 | +0.08(+0.12%) |
Dec 07, 2021 | 61.96 | 63.13 | 61.96 | 63.13 | 282,713 | +2.12(+3.47%) |
Dec 06, 2021 | 60.52 | 61.10 | 59.98 | 61.02 | 497,883 | +0.67(+1.11%) |
Dec 03, 2021 | 61.57 | 61.73 | 59.70 | 60.35 | 431,504 | -1.00(-1.64%) |
Dec 02, 2021 | 60.48 | 61.66 | 60.41 | 61.35 | 643,908 | +0.37(+0.61%) |
Dec 01, 2021 | 62.31 | 62.86 | 60.83 | 60.98 | 1,271,758 | -0.51(-0.83%) |
Nov 30, 2021 | 61.85 | 62.32 | 60.98 | 61.49 | 297,263 | -0.52(-0.84%) |
Nov 29, 2021 | 61.49 | 62.22 | 61.32 | 62.01 | 427,705 | +1.40(+2.31%) |
Nov 26, 2021 | 61.36 | 61.70 | 60.45 | 60.61 | 278,016 | -1.64(-2.64%) |
Nov 24, 2021 | 61.45 | 62.26 | 61.20 | 62.26 | 382,397 | +0.37(+0.60%) |
Nov 23, 2021 | 61.87 | 62.19 | 61.21 | 61.88 | 298,423 | -0.36(-0.59%) |
Nov 22, 2021 | 63.12 | 63.80 | 62.12 | 62.25 | 344,144 | -0.63(-1.00%) |
Nov 19, 2021 | 62.72 | 63.15 | 62.59 | 62.88 | 183,464 | +0.32(+0.52%) |
Nov 18, 2021 | 62.27 | 62.58 | 62.46 | 62.55 | 170,776 | +0.60(+0.97%) |
Nov 17, 2021 | 62.01 | 62.27 | 61.78 | 61.95 | 260,944 | -0.08(-0.13%) |
Nov 16, 2021 | 61.47 | 62.19 | 61.42 | 62.03 | 248,266 | +0.57(+0.93%) |
Nov 15, 2021 | 61.79 | 61.88 | 61.29 | 61.46 | 411,792 | -0.17(-0.27%) |
Nov 12, 2021 | 60.98 | 61.69 | 60.88 | 61.63 | 238,423 | +0.82(+1.34%) |
Nov 11, 2021 | 60.89 | 60.98 | 60.70 | 60.81 | 187,600 | +0.38(+0.64%) |
Nov 10, 2021 | 61.04 | 60.43 | 233,531 | -1.16(-1.89%) | ||
Nov 09, 2021 | 61.93 | 61.96 | 61.31 | 61.59 | 485,707 | -0.17(-0.27%) |
Nov 08, 2021 | 61.69 | 61.93 | 61.52 | 61.75 | 369,121 | +0.34(+0.56%) |
Nov 05, 2021 | 61.53 | 61.76 | 61.19 | 61.41 | 280,757 | +0.19(+0.31%) |
Nov 04, 2021 | 60.48 | 61.35 | 60.39 | 61.22 | 348,423 | +0.90(+1.48%) |
Nov 03, 2021 | 60.06 | 60.44 | 59.70 | 60.33 | 312,046 | +0.32(+0.54%) |
Nov 02, 2021 | 59.59 | 60.10 | 59.58 | 60.00 | 299,106 | +0.42(+0.71%) |
Nov 01, 2021 | 59.52 | 59.58 | 59.20 | 59.58 | 391,907 | +0.07(+0.12%) |
Oct 29, 2021 | 58.77 | 59.54 | 58.70 | 59.51 | 258,547 | +0.07(+0.12%) |
Oct 28, 2021 | 59.11 | 59.47 | 59.01 | 59.44 | 347,285 | +0.70(+1.19%) |
Oct 27, 2021 | 58.88 | 59.18 | 58.67 | 58.74 | 370,527 | -0.06(-0.10%) |
Oct 26, 2021 | 59.12 | 58.80 | 553,773 | +0.11(+0.18%) | ||
Oct 25, 2021 | 58.71 | 58.91 | 58.48 | 58.69 | 548,468 | +0.19(+0.32%) |
Oct 22, 2021 | 58.65 | 58.96 | 58.31 | 58.51 | 2,038,269 | -0.16(-0.27%) |
Oct 21, 2021 | 58.34 | 58.72 | 58.07 | 58.66 | 8,650,831 | +0.07(+0.12%) |
Oct 20, 2021 | 58.81 | 58.84 | 58.38 | 58.60 | 208,547 | -0.27(-0.45%) |
Oct 19, 2021 | 58.39 | 58.86 | 58.32 | 58.86 | 238,546 | +0.62(+1.06%) |
Oct 18, 2021 | 57.44 | 58.24 | 57.38 | 58.24 | 185,455 | +0.41(+0.71%) |
Oct 15, 2021 | 57.51 | 57.83 | 57.42 | 57.83 | 213,753 | +0.51(+0.89%) |
Oct 14, 2021 | 56.68 | 57.32 | 56.60 | 57.32 | 244,824 | +1.25(+2.23%) |
Oct 13, 2021 | 55.90 | 56.10 | 55.62 | 56.07 | 280,962 | +0.44(+0.80%) |
Oct 12, 2021 | 56.09 | 56.10 | 55.48 | 55.62 | 155,195 | -0.33(-0.60%) |
Oct 11, 2021 | 55.99 | 56.64 | 55.90 | 55.96 | 299,161 | -0.27(-0.47%) |
Oct 08, 2021 | 56.71 | 56.77 | 56.09 | 56.22 | 298,054 | -0.22(-0.38%) |
Oct 07, 2021 | 56.37 | 56.85 | 56.36 | 56.44 | 236,103 | +0.47(+0.84%) |
Oct 06, 2021 | 54.97 | 56.00 | 54.80 | 55.97 | 441,803 | +0.31(+0.55%) |
Oct 05, 2021 | 55.11 | 56.00 | 55.10 | 55.66 | 206,414 | +0.76(+1.38%) |
Oct 04, 2021 | 55.91 | 55.94 | 54.60 | 54.90 | 334,169 | -1.33(-2.36%) |
Oct 01, 2021 | 55.82 | 56.45 | 55.27 | 56.23 | 712,415 | +0.46(+0.83%) |
Sep 30, 2021 | 56.37 | 56.59 | 55.69 | 55.77 | 195,079 | -0.31(-0.54%) |
Sep 29, 2021 | 56.40 | 56.66 | 55.93 | 56.08 | 206,968 | -0.17(-0.30%) |
Sep 28, 2021 | 57.19 | 57.27 | 56.22 | 56.24 | 436,018 | -1.93(-3.32%) |
Sep 27, 2021 | 58.28 | 58.29 | 57.85 | 58.17 | 235,957 | -0.52(-0.89%) |
Sep 24, 2021 | 58.35 | 58.72 | 58.24 | 58.69 | 169,847 | -0.09(-0.15%) |
Sep 23, 2021 | 58.35 | 58.89 | 58.20 | 58.78 | 311,845 | +0.77(+1.32%) |
Sep 22, 2021 | 57.49 | 58.20 | 57.33 | 58.01 | 201,432 | +0.64(+1.12%) |
Sep 21, 2021 | 57.58 | 57.66 | 57.09 | 57.37 | 264,743 | +0.26(+0.45%) |
Sep 20, 2021 | 57.32 | 57.66 | 56.46 | 57.12 | 401,063 | -1.16(-1.99%) |
Sep 17, 2021 | 59.13 | 59.13 | 58.16 | 58.28 | 237,257 | -0.99(-1.68%) |
Sep 16, 2021 | 58.87 | 59.27 | 58.61 | 59.27 | 235,010 | +0.05(+0.08%) |
Sep 15, 2021 | 58.89 | 59.25 | 58.63 | 59.23 | 269,835 | +0.42(+0.72%) |
Sep 14, 2021 | 59.02 | 59.15 | 58.62 | 58.80 | 301,023 | -0.02(-0.03%) |
Sep 13, 2021 | 59.17 | 59.24 | 58.45 | 58.82 | 258,368 | +0.07(+0.12%) |
Sep 10, 2021 | 59.57 | 59.68 | 58.67 | 58.75 | 252,007 | -0.44(-0.75%) |
Sep 09, 2021 | 59.36 | 59.56 | 59.11 | 59.20 | 233,421 | -0.04(-0.07%) |
Sep 08, 2021 | 59.59 | 59.60 | 58.95 | 59.23 | 277,696 | -0.36(-0.61%) |
Sep 07, 2021 | 59.67 | 59.78 | 59.37 | 59.60 | 496,314 | -0.09(-0.15%) |
Sep 03, 2021 | 59.31 | 59.77 | 59.31 | 59.69 | 235,642 | +0.32(+0.55%) |
Sep 02, 2021 | 59.59 | 59.63 | 59.10 | 59.36 | 465,547 | -0.02(-0.03%) |
Sep 01, 2021 | 59.49 | 59.70 | 59.29 | 59.38 | 413,135 | +0.20(+0.33%) |
Aug 31, 2021 | 59.56 | 59.56 | 59.12 | 59.19 | 265,307 | -0.25(-0.41%) |
Aug 30, 2021 | 58.99 | 59.45 | 58.99 | 59.43 | 272,276 | +0.56(+0.95%) |
Aug 27, 2021 | 58.31 | 58.91 | 58.24 | 58.87 | 226,710 | +0.59(+1.01%) |
Aug 26, 2021 | 58.44 | 58.58 | 58.15 | 58.28 | 246,737 | -0.27(-0.45%) |
Aug 25, 2021 | 58.75 | 58.86 | 58.52 | 58.55 | 237,693 | -0.07(-0.12%) |
Aug 24, 2021 | 58.64 | 58.77 | 58.53 | 58.61 | 421,347 | +0.02(+0.03%) |
Aug 23, 2021 | 57.86 | 58.60 | 57.86 | 58.60 | 254,340 | +0.99(+1.73%) |
Aug 20, 2021 | 57.24 | 57.69 | 57.10 | 57.60 | 317,624 | +0.55(+0.97%) |
Aug 19, 2021 | 56.26 | 57.22 | 56.20 | 57.05 | 273,557 | +0.38(+0.68%) |
Aug 18, 2021 | 57.26 | 57.48 | 56.57 | 56.67 | 523,429 | -0.56(-0.98%) |
Aug 17, 2021 | 57.40 | 57.50 | 56.94 | 57.23 | 303,417 | -0.63(-1.09%) |
Aug 16, 2021 | 57.53 | 57.87 | 57.09 | 57.86 | 230,349 | +0.15(+0.26%) |
Aug 13, 2021 | 57.46 | 57.71 | 57.35 | 57.71 | 180,408 | +0.24(+0.41%) |
Aug 12, 2021 | 57.12 | 57.51 | 56.89 | 57.47 | 281,891 | +0.12(+0.21%) |
Aug 11, 2021 | 57.52 | 57.52 | 57.04 | 57.35 | 328,372 | +0.06(+0.10%) |
Aug 10, 2021 | 57.82 | 57.88 | 57.21 | 57.30 | 293,857 | -0.43(-0.75%) |
Aug 09, 2021 | 58.03 | 58.07 | 57.70 | 57.73 | 447,767 | -0.09(-0.15%) |
Aug 06, 2021 | 57.84 | 57.98 | 57.75 | 57.82 | 274,035 | -0.30(-0.51%) |
Aug 05, 2021 | 57.87 | 58.12 | 57.80 | 58.11 | 506,840 | +0.30(+0.51%) |
Aug 04, 2021 | 57.63 | 57.94 | 57.49 | 57.82 | 403,383 | +0.24(+0.41%) |
Aug 03, 2021 | 57.32 | 57.63 | 56.93 | 57.58 | 904,460 | +0.48(+0.84%) |
Aug 02, 2021 | 57.50 | 57.62 | 57.06 | 57.10 | 732,732 | -0.14(-0.24%) |
Jul 30, 2021 | 56.92 | 57.26 | 56.92 | 57.24 | 406,718 | -0.02(-0.03%) |
Jul 29, 2021 | 57.02 | 57.51 | 57.02 | 57.26 | 331,054 | +0.31(+0.54%) |
Jul 28, 2021 | 56.98 | 57.21 | 56.47 | 56.95 | 709,132 | +0.00(+0.00%) |
Jul 27, 2021 | 57.51 | 57.51 | 56.26 | 56.95 | 699,897 | -0.56(-0.98%) |
Jul 26, 2021 | 57.39 | 57.58 | 57.22 | 57.51 | 3,871,168 | -0.10(-0.17%) |
Jul 23, 2021 | 57.19 | 57.63 | 57.14 | 57.61 | 14,536,792 | +0.61(+1.07%) |
Jul 22, 2021 | 56.71 | 57.05 | 56.71 | 57.00 | 286,743 | +0.46(+0.82%) |
Jul 21, 2021 | 56.03 | 56.59 | 55.93 | 56.54 | 169,942 | +0.51(+0.91%) |
Jul 20, 2021 | 55.48 | 56.34 | 55.16 | 56.03 | 341,386 | +0.80(+1.44%) |
Jul 19, 2021 | 55.30 | 55.44 | 54.93 | 55.23 | 191,048 | -0.83(-1.47%) |
Jul 16, 2021 | 56.79 | 56.86 | 55.95 | 56.06 | 230,052 | -0.52(-0.92%) |
Jul 15, 2021 | 57.04 | 57.04 | 56.31 | 56.58 | 239,982 | -0.53(-0.92%) |
Jul 14, 2021 | 57.24 | 57.40 | 56.93 | 57.11 | 199,738 | +0.35(+0.61%) |
Jul 13, 2021 | 56.44 | 57.11 | 56.40 | 56.76 | 187,657 | +0.19(+0.33%) |
Jul 12, 2021 | 56.68 | 56.75 | 56.37 | 56.57 | 221,817 | +0.08(+0.14%) |
Jul 09, 2021 | 55.85 | 56.49 | 55.85 | 56.49 | 363,854 | +0.71(+1.28%) |
Jul 08, 2021 | 55.47 | 55.95 | 55.39 | 55.78 | 228,772 | -0.69(-1.21%) |
Jul 07, 2021 | 56.58 | 56.61 | 56.14 | 56.46 | 364,981 | +0.31(+0.55%) |
Jul 06, 2021 | 56.10 | 56.41 | 55.71 | 56.16 | 377,307 | +0.24(+0.43%) |
Jul 02, 2021 | 55.62 | 56.01 | 55.62 | 55.91 | 824,624 | +0.58(+1.05%) |
Jul 01, 2021 | 55.23 | 55.33 | 55.02 | 55.33 | 548,969 | -0.04(-0.07%) |
Jun 30, 2021 | 55.37 | 55.44 | 55.21 | 55.37 | 178,909 | -0.09(-0.17%) |
Jun 29, 2021 | 55.17 | 55.51 | 55.10 | 55.46 | 139,299 | +0.28(+0.50%) |
Jun 28, 2021 | 54.89 | 55.21 | 54.89 | 55.19 | 229,047 | +0.56(+1.02%) |
Jun 25, 2021 | 54.80 | 54.86 | 54.60 | 54.63 | 166,693 | -0.14(-0.25%) |
Jun 24, 2021 | 54.72 | 54.85 | 54.68 | 54.76 | 1,838,405 | +0.47(+0.87%) |
Jun 23, 2021 | 54.36 | 54.49 | 54.25 | 54.29 | 191,948 | -0.03(-0.05%) |
Jun 22, 2021 | 53.90 | 54.36 | 53.87 | 54.32 | 187,455 | +0.31(+0.58%) |
Jun 21, 2021 | 53.45 | 54.02 | 53.16 | 54.01 | 320,007 | +0.55(+1.03%) |
Jun 18, 2021 | 53.72 | 53.83 | 53.39 | 53.46 | 225,974 | -0.61(-1.13%) |
Jun 17, 2021 | 53.33 | 54.19 | 53.33 | 54.07 | 219,769 | +0.54(+1.00%) |
Jun 16, 2021 | 53.94 | 54.02 | 53.10 | 53.53 | 337,837 | -0.24(-0.45%) |
Jun 15, 2021 | 54.07 | 54.13 | 53.67 | 53.77 | 3,627,308 | -0.30(-0.55%) |
Jun 14, 2021 | 53.64 | 54.11 | 53.48 | 54.07 | 166,901 | +0.52(+0.96%) |
Jun 11, 2021 | 53.34 | 53.56 | 53.33 | 53.55 | 178,324 | +0.31(+0.59%) |
Jun 10, 2021 | 52.98 | 53.33 | 52.83 | 53.24 | 316,655 | +0.42(+0.80%) |
Jun 09, 2021 | 53.04 | 53.07 | 52.79 | 52.82 | 294,959 | +0.02(+0.03%) |
Jun 08, 2021 | 53.11 | 53.27 | 52.72 | 52.80 | 339,388 | -0.07(-0.12%) |
Jun 07, 2021 | 52.83 | 52.93 | 52.65 | 52.87 | 417,644 | -0.06(-0.12%) |
Jun 04, 2021 | 52.32 | 52.99 | 52.32 | 52.93 | 274,937 | +0.93(+1.80%) |
Jun 03, 2021 | 52.04 | 52.25 | 51.70 | 51.99 | 288,693 | -0.41(-0.77%) |
Jun 02, 2021 | 52.16 | 52.57 | 52.16 | 52.40 | 519,855 | +0.24(+0.45%) |
Jun 01, 2021 | 52.63 | 52.70 | 52.11 | 52.16 | 792,951 | -0.16(-0.30%) |
May 28, 2021 | 52.32 | 52.55 | 52.24 | 52.32 | 881,352 | +0.30(+0.58%) |
May 27, 2021 | 52.21 | 52.38 | 51.91 | 52.02 | 4,303,970 | -0.26(-0.50%) |
May 26, 2021 | 52.34 | 52.47 | 52.09 | 52.28 | 15,364,709 | +0.00(+0.01%) |
May 25, 2021 | 52.50 | 52.52 | 52.20 | 52.27 | 209,776 | +0.03(+0.06%) |
May 24, 2021 | 51.75 | 52.39 | 51.66 | 52.24 | 203,033 | +0.92(+1.79%) |
May 21, 2021 | 51.87 | 51.90 | 51.30 | 51.32 | 214,580 | -0.30(-0.59%) |
May 20, 2021 | 50.86 | 51.74 | 50.86 | 51.63 | 852,587 | +1.02(+2.01%) |
May 19, 2021 | 49.65 | 50.67 | 49.65 | 50.61 | 614,534 | +0.07(+0.15%) |
May 18, 2021 | 50.99 | 51.10 | 50.51 | 50.53 | 292,187 | -0.11(-0.22%) |
May 17, 2021 | 50.70 | 50.72 | 50.27 | 50.65 | 328,595 | -0.53(-1.04%) |
May 14, 2021 | 50.60 | 51.29 | 50.59 | 51.18 | 231,052 | +1.13(+2.27%) |
May 13, 2021 | 49.89 | 50.33 | 49.64 | 50.05 | 274,754 | +0.70(+1.42%) |
May 12, 2021 | 50.03 | 50.30 | 49.24 | 49.35 | 436,307 | -1.61(-3.16%) |
May 11, 2021 | 50.14 | 51.02 | 50.03 | 50.96 | 457,986 | -0.26(-0.51%) |
May 10, 2021 | 52.26 | 52.36 | 51.21 | 51.22 | 264,425 | -1.37(-2.60%) |
May 07, 2021 | 52.49 | 52.80 | 52.34 | 52.59 | 346,229 | +0.56(+1.07%) |
May 06, 2021 | 51.57 | 52.09 | 51.23 | 52.03 | 289,378 | +0.37(+0.72%) |
May 05, 2021 | 52.02 | 52.15 | 51.57 | 51.66 | 250,082 | +0.04(+0.07%) |
May 04, 2021 | 52.18 | 52.18 | 51.12 | 51.62 | 285,229 | -0.96(-1.83%) |
May 03, 2021 | 52.97 | 53.05 | 52.51 | 52.59 | 297,847 | -0.11(-0.20%) |
Apr 30, 2021 | 52.95 | 53.22 | 52.66 | 52.69 | 301,053 | -0.83(-1.54%) |
Apr 29, 2021 | 54.00 | 54.00 | 53.05 | 53.52 | 234,375 | -0.01(-0.02%) |
Apr 28, 2021 | 53.58 | 53.76 | 53.45 | 53.53 | 302,240 | -0.42(-0.77%) |
Apr 27, 2021 | 54.13 | 54.18 | 53.78 | 53.94 | 465,715 | -0.20(-0.37%) |
Apr 26, 2021 | 53.85 | 54.15 | 53.85 | 54.14 | 218,679 | +0.36(+0.67%) |
Apr 23, 2021 | 53.12 | 53.85 | 53.12 | 53.78 | 151,138 | +0.83(+1.57%) |
Apr 22, 2021 | 53.48 | 53.67 | 52.76 | 52.95 | 1,054,507 | -0.61(-1.14%) |
Apr 21, 2021 | 52.86 | 53.56 | 52.79 | 53.56 | 247,579 | +0.62(+1.18%) |
Apr 20, 2021 | 53.34 | 53.49 | 52.73 | 52.93 | 351,834 | -0.50(-0.95%) |
Apr 19, 2021 | 53.74 | 53.83 | 53.21 | 53.44 | 403,754 | -0.52(-0.97%) |
Apr 16, 2021 | 54.06 | 54.06 | 53.76 | 53.96 | 251,489 | +0.03(+0.06%) |
Apr 15, 2021 | 53.59 | 53.98 | 53.59 | 53.93 | 333,025 | +0.84(+1.57%) |
Apr 14, 2021 | 53.68 | 53.68 | 53.05 | 53.10 | 270,715 | -0.53(-0.99%) |
Apr 13, 2021 | 53.33 | 53.64 | 53.25 | 53.63 | 241,050 | +0.57(+1.08%) |
Apr 12, 2021 | 53.13 | 53.18 | 52.90 | 53.05 | 267,962 | -0.35(-0.66%) |
Apr 09, 2021 | 52.80 | 53.44 | 52.78 | 53.41 | 291,875 | +0.37(+0.70%) |
Apr 08, 2021 | 52.78 | 53.06 | 52.68 | 53.03 | 236,584 | +0.79(+1.50%) |
Apr 07, 2021 | 52.05 | 52.37 | 51.93 | 52.25 | 320,291 | +0.11(+0.22%) |
Apr 06, 2021 | 52.16 | 52.39 | 51.94 | 52.14 | 561,513 | -0.23(-0.44%) |
Apr 05, 2021 | 51.66 | 52.42 | 51.66 | 52.37 | 1,407,755 | +1.06(+2.07%) |