Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.90 | 55.97 | 54.49 | 54.56 | 5,064,644 | -1.46(-2.61%) |
Mar 30, 2022 | 56.17 | 56.64 | 55.15 | 56.02 | 5,182,046 | -0.41(-0.73%) |
Mar 29, 2022 | 55.90 | 56.57 | 55.74 | 56.43 | 4,024,334 | +1.30(+2.36%) |
Mar 28, 2022 | 54.46 | 55.15 | 53.30 | 55.13 | 5,860,287 | +0.40(+0.73%) |
Mar 25, 2022 | 54.13 | 54.76 | 53.43 | 54.73 | 4,828,925 | +0.76(+1.41%) |
Mar 24, 2022 | 53.38 | 54.15 | 53.03 | 53.97 | 3,011,823 | +0.66(+1.24%) |
Mar 23, 2022 | 52.55 | 53.44 | 52.50 | 53.31 | 3,985,780 | +0.09(+0.17%) |
Mar 22, 2022 | 53.30 | 53.55 | 53.02 | 53.22 | 2,341,329 | +0.40(+0.76%) |
Mar 21, 2022 | 52.60 | 53.51 | 51.87 | 52.82 | 4,869,498 | +0.05(+0.09%) |
Mar 18, 2022 | 50.87 | 52.77 | 50.65 | 52.77 | 4,094,545 | +1.43(+2.79%) |
Mar 17, 2022 | 50.90 | 51.68 | 50.62 | 51.34 | 3,528,352 | +0.42(+0.82%) |
Mar 16, 2022 | 49.37 | 50.98 | 49.04 | 50.92 | 6,156,552 | +2.42(+4.99%) |
Mar 15, 2022 | 48.16 | 48.98 | 47.68 | 48.50 | 6,926,934 | +0.82(+1.72%) |
Mar 14, 2022 | 48.58 | 49.28 | 46.95 | 47.68 | 5,447,532 | -0.80(-1.65%) |
Mar 11, 2022 | 49.71 | 49.76 | 48.38 | 48.48 | 3,676,844 | -0.51(-1.04%) |
Mar 10, 2022 | 47.59 | 48.99 | 47.46 | 48.99 | 3,315,941 | +1.07(+2.23%) |
Mar 09, 2022 | 48.18 | 48.55 | 47.75 | 47.92 | 4,820,091 | +0.91(+1.94%) |
Mar 08, 2022 | 46.89 | 48.17 | 45.98 | 47.01 | 6,663,853 | -0.05(-0.11%) |
Mar 07, 2022 | 48.74 | 48.78 | 46.64 | 47.06 | 4,970,370 | -1.74(-3.57%) |
Mar 04, 2022 | 48.55 | 49.01 | 47.72 | 48.80 | 4,667,727 | -1.14(-2.28%) |
Mar 03, 2022 | 50.37 | 50.70 | 49.27 | 49.94 | 4,149,508 | -0.14(-0.28%) |
Mar 02, 2022 | 49.23 | 50.35 | 48.70 | 50.08 | 4,960,507 | +1.54(+3.17%) |
Mar 01, 2022 | 50.68 | 51.03 | 48.21 | 48.54 | 6,302,364 | -2.85(-5.55%) |
Feb 28, 2022 | 50.58 | 51.89 | 50.26 | 51.39 | 6,565,901 | -1.19(-2.26%) |
Feb 25, 2022 | 51.76 | 52.96 | 51.72 | 52.58 | 5,382,321 | +1.05(+2.04%) |
Feb 24, 2022 | 47.96 | 51.71 | 47.93 | 51.53 | 9,623,220 | +0.75(+1.48%) |
Feb 23, 2022 | 53.00 | 53.03 | 50.66 | 50.78 | 5,316,624 | -1.46(-2.79%) |
Feb 22, 2022 | 51.92 | 52.79 | 50.87 | 52.24 | 7,577,441 | +0.12(+0.23%) |
Feb 18, 2022 | 52.12 | 0 | -0.64(-1.21%) | |||
Feb 17, 2022 | 54.46 | 54.57 | 52.55 | 52.76 | 6,600,234 | -3.31(-5.90%) |
Feb 16, 2022 | 54.60 | 56.16 | 54.02 | 56.07 | 4,951,592 | +1.07(+1.95%) |
Feb 15, 2022 | 54.66 | 55.04 | 54.03 | 55.00 | 6,457,148 | +2.17(+4.11%) |
Feb 14, 2022 | 52.80 | 53.12 | 51.11 | 52.83 | 8,386,628 | -0.01(-0.02%) |
Feb 11, 2022 | 56.70 | 56.92 | 51.99 | 52.84 | 12,981,997 | -3.72(-6.58%) |
Feb 10, 2022 | 57.94 | 59.39 | 55.91 | 56.56 | 6,822,788 | -2.90(-4.88%) |
Feb 09, 2022 | 59.15 | 59.50 | 58.85 | 59.46 | 3,451,405 | +1.06(+1.82%) |
Feb 08, 2022 | 57.31 | 58.46 | 56.83 | 58.40 | 3,359,664 | +1.35(+2.37%) |
Feb 07, 2022 | 56.97 | 57.67 | 56.61 | 57.05 | 4,280,285 | +0.86(+1.53%) |
Feb 04, 2022 | 55.61 | 57.14 | 54.82 | 56.19 | 5,491,718 | +0.82(+1.48%) |
Feb 03, 2022 | 57.00 | 57.90 | 55.06 | 55.37 | 5,839,008 | -3.60(-6.10%) |
Feb 02, 2022 | 58.55 | 59.09 | 57.75 | 58.97 | 4,198,319 | +0.67(+1.15%) |
Feb 01, 2022 | 56.81 | 58.40 | 56.02 | 58.30 | 3,640,698 | +2.08(+3.70%) |
Jan 31, 2022 | 54.16 | 56.28 | 56.22 | 3,734,797 | +1.81(+3.33%) | |
Jan 28, 2022 | 53.30 | 54.57 | 52.20 | 54.41 | 7,324,597 | +1.66(+3.15%) |
Jan 27, 2022 | 54.33 | 54.83 | 52.10 | 52.75 | 9,425,557 | -0.15(-0.28%) |
Jan 26, 2022 | 54.66 | 55.85 | 52.71 | 52.90 | 15,740,345 | -0.55(-1.03%) |
Jan 25, 2022 | 51.77 | 54.30 | 50.81 | 53.45 | 11,805,886 | -0.04(-0.07%) |
Jan 24, 2022 | 52.15 | 54.20 | 48.84 | 53.49 | 19,423,776 | -0.82(-1.51%) |
Jan 21, 2022 | 56.41 | 57.01 | 54.25 | 54.31 | 11,006,604 | -2.66(-4.67%) |
Jan 20, 2022 | 58.89 | 59.96 | 56.70 | 56.97 | 5,222,503 | -1.21(-2.08%) |
Jan 19, 2022 | 59.49 | 59.62 | 57.91 | 58.18 | 6,708,318 | -0.83(-1.41%) |
Jan 18, 2022 | 59.95 | 60.00 | 58.60 | 59.01 | 6,955,929 | -2.24(-3.66%) |
Jan 14, 2022 | 61.25 | 0 | +0.34(+0.56%) | |||
Jan 13, 2022 | 62.90 | 63.19 | 60.57 | 60.91 | 4,532,474 | -1.87(-2.98%) |
Jan 12, 2022 | 62.91 | 63.40 | 62.16 | 62.78 | 3,561,042 | +0.32(+0.51%) |
Jan 11, 2022 | 61.00 | 62.55 | 60.30 | 62.46 | 5,087,348 | +1.14(+1.86%) |
Jan 10, 2022 | 59.68 | 61.49 | 57.94 | 61.32 | 7,608,266 | +0.47(+0.76%) |
Jan 07, 2022 | 60.00 | 60.97 | 59.24 | 60.85 | 4,009,800 | +0.84(+1.41%) |
Jan 06, 2022 | 60.01 | 60.87 | 59.47 | 60.01 | 4,443,755 | -0.17(-0.28%) |
Jan 05, 2022 | 62.37 | 63.09 | 60.08 | 60.18 | 4,337,737 | -2.41(-3.85%) |
Jan 04, 2022 | 62.80 | 62.88 | 61.66 | 62.59 | 2,389,040 | +0.02(+0.03%) |
Jan 03, 2022 | 61.96 | 62.60 | 61.33 | 62.57 | 2,705,921 | +1.02(+1.66%) |
Dec 31, 2021 | 61.31 | 61.79 | 60.99 | 61.55 | 1,918,481 | +0.26(+0.42%) |
Dec 30, 2021 | 61.39 | 61.95 | 60.97 | 61.29 | 1,702,497 | +0.08(+0.13%) |
Dec 29, 2021 | 60.54 | 61.50 | 60.17 | 61.21 | 1,966,515 | +0.69(+1.14%) |
Dec 28, 2021 | 59.88 | 60.52 | 59.61 | 60.52 | 2,752,971 | +0.80(+1.34%) |
Dec 27, 2021 | 59.26 | 59.89 | 58.86 | 59.72 | 2,559,879 | +0.70(+1.19%) |
Dec 23, 2021 | 59.02 | 59.38 | 58.88 | 59.02 | 3,139,527 | +0.30(+0.51%) |
Dec 22, 2021 | 57.12 | 58.74 | 57.12 | 58.72 | 3,297,246 | +1.77(+3.11%) |
Dec 21, 2021 | 56.63 | 57.36 | 55.96 | 56.95 | 4,080,517 | +1.21(+2.17%) |
Dec 20, 2021 | 54.13 | 55.93 | 52.99 | 55.74 | 7,672,868 | -0.94(-1.66%) |
Dec 17, 2021 | 56.57 | 57.89 | 55.84 | 56.68 | 6,738,296 | -0.98(-1.70%) |
Dec 16, 2021 | 59.47 | 59.67 | 56.69 | 57.66 | 5,833,973 | -1.31(-2.22%) |
Dec 15, 2021 | 56.82 | 59.03 | 55.60 | 58.97 | 6,912,505 | +1.99(+3.49%) |
Dec 14, 2021 | 56.45 | 57.25 | 55.56 | 56.98 | 4,315,224 | -0.46(-0.80%) |
Dec 13, 2021 | 58.35 | 58.39 | 57.09 | 57.44 | 3,754,359 | -1.09(-1.86%) |
Dec 10, 2021 | 58.15 | 58.67 | 57.24 | 58.53 | 3,908,676 | +1.70(+2.99%) |
Dec 09, 2021 | 57.60 | 58.07 | 56.20 | 56.83 | 4,029,341 | -0.80(-1.39%) |
Dec 08, 2021 | 56.22 | 57.70 | 55.88 | 57.63 | 3,396,948 | +1.65(+2.95%) |
Dec 07, 2021 | 54.66 | 56.33 | 54.58 | 55.98 | 5,729,357 | +2.87(+5.40%) |
Dec 06, 2021 | 51.97 | 53.17 | 51.10 | 53.11 | 9,095,217 | +2.04(+3.99%) |
Dec 03, 2021 | 53.66 | 53.84 | 48.84 | 51.07 | 12,568,521 | -2.29(-4.29%) |
Dec 02, 2021 | 52.72 | 53.93 | 52.24 | 53.36 | 7,904,895 | +1.56(+3.01%) |
Dec 01, 2021 | 55.84 | 56.73 | 51.80 | 51.80 | 10,573,219 | -1.96(-3.65%) |
Nov 30, 2021 | 56.42 | 57.02 | 53.76 | 53.76 | 10,091,308 | -4.69(-8.02%) |
Nov 29, 2021 | 57.20 | 58.68 | 56.89 | 58.45 | 5,509,959 | +3.90(+7.14%) |
Nov 26, 2021 | 58.85 | 59.39 | 53.57 | 54.55 | 6,403,994 | -8.01(-12.80%) |
Nov 24, 2021 | 61.32 | 62.74 | 60.76 | 62.56 | 2,478,478 | +0.44(+0.71%) |
Nov 23, 2021 | 61.43 | 62.28 | 60.80 | 62.12 | 3,174,798 | +0.79(+1.29%) |
Nov 22, 2021 | 62.61 | 62.87 | 61.29 | 61.33 | 2,375,873 | -0.69(-1.11%) |
Nov 19, 2021 | 62.23 | 62.64 | 61.61 | 62.02 | 2,469,097 | -0.34(-0.55%) |
Nov 18, 2021 | 62.99 | 62.72 | 62.33 | 62.36 | 1,708,418 | -0.27(-0.43%) |
Nov 17, 2021 | 63.24 | 63.44 | 62.55 | 62.63 | 1,782,577 | -0.59(-0.93%) |
Nov 16, 2021 | 63.06 | 63.69 | 63.01 | 63.22 | 1,629,273 | -0.15(-0.24%) |
Nov 15, 2021 | 63.30 | 63.37 | 62.24 | 63.37 | 1,636,581 | +0.44(+0.70%) |
Nov 12, 2021 | 62.28 | 63.02 | 62.04 | 62.93 | 1,778,950 | +1.20(+1.94%) |
Nov 11, 2021 | 61.83 | 62.44 | 61.47 | 61.73 | 1,715,121 | +0.50(+0.82%) |
Nov 10, 2021 | 61.08 | 61.23 | 3,213,754 | -0.47(-0.76%) | ||
Nov 09, 2021 | 62.04 | 62.07 | 60.93 | 61.70 | 3,575,318 | -0.57(-0.92%) |
Nov 08, 2021 | 62.76 | 62.85 | 61.65 | 62.27 | 1,907,763 | +0.01(+0.02%) |
Nov 05, 2021 | 63.86 | 63.88 | 62.14 | 62.26 | 2,013,909 | -1.19(-1.88%) |
Nov 04, 2021 | 64.23 | 64.45 | 62.99 | 63.45 | 2,116,016 | -0.46(-0.72%) |
Nov 03, 2021 | 62.72 | 64.15 | 62.58 | 63.91 | 1,956,564 | +1.08(+1.72%) |
Nov 02, 2021 | 62.08 | 62.85 | 62.06 | 62.83 | 1,191,082 | +0.79(+1.27%) |
Nov 01, 2021 | 61.82 | 62.07 | 60.87 | 62.04 | 1,201,945 | +0.45(+0.73%) |
Oct 29, 2021 | 60.93 | 61.78 | 60.91 | 61.59 | 2,075,766 | -0.18(-0.29%) |
Oct 28, 2021 | 61.37 | 61.88 | 61.23 | 61.77 | 2,056,878 | +0.90(+1.48%) |
Oct 27, 2021 | 61.65 | 62.32 | 60.70 | 60.87 | 2,383,596 | -0.73(-1.19%) |
Oct 26, 2021 | 62.48 | 61.60 | 2,402,757 | -0.57(-0.92%) | ||
Oct 25, 2021 | 61.53 | 62.21 | 60.92 | 62.17 | 1,791,712 | +0.94(+1.54%) |
Oct 22, 2021 | 61.84 | 62.17 | 60.49 | 61.23 | 2,483,650 | -0.70(-1.13%) |
Oct 21, 2021 | 60.72 | 61.92 | 60.57 | 61.93 | 1,954,865 | +0.96(+1.57%) |
Oct 20, 2021 | 60.60 | 61.08 | 60.50 | 60.97 | 2,265,142 | +0.37(+0.61%) |
Oct 19, 2021 | 60.58 | 60.84 | 60.31 | 60.60 | 1,703,761 | +0.23(+0.38%) |
Oct 18, 2021 | 59.34 | 60.55 | 59.26 | 60.37 | 2,146,478 | +0.54(+0.90%) |
Oct 15, 2021 | 60.05 | 60.64 | 59.63 | 59.83 | 2,347,759 | +0.04(+0.07%) |
Oct 14, 2021 | 59.14 | 59.84 | 58.99 | 59.79 | 2,759,549 | +1.53(+2.63%) |
Oct 13, 2021 | 57.82 | 58.26 | 57.23 | 58.26 | 2,747,150 | +0.59(+1.02%) |
Oct 12, 2021 | 57.52 | 57.98 | 57.02 | 57.67 | 3,134,736 | +0.55(+0.96%) |
Oct 11, 2021 | 57.27 | 58.22 | 57.07 | 57.12 | 2,162,161 | -0.38(-0.66%) |
Oct 08, 2021 | 57.31 | 57.72 | 57.04 | 57.50 | 2,645,023 | +0.52(+0.91%) |
Oct 07, 2021 | 56.45 | 57.05 | 56.41 | 56.98 | 3,218,634 | +1.08(+1.93%) |
Oct 06, 2021 | 54.93 | 56.00 | 53.80 | 55.90 | 6,957,611 | +0.31(+0.56%) |
Oct 05, 2021 | 54.83 | 56.09 | 54.59 | 55.59 | 4,037,831 | +0.99(+1.81%) |
Oct 04, 2021 | 55.33 | 55.54 | 53.61 | 54.60 | 5,447,669 | -0.75(-1.36%) |
Oct 01, 2021 | 54.98 | 55.99 | 54.02 | 55.35 | 4,723,337 | +0.96(+1.77%) |
Sep 30, 2021 | 55.12 | 55.72 | 53.88 | 54.39 | 5,248,159 | -0.01(-0.02%) |
Sep 29, 2021 | 54.97 | 55.29 | 54.16 | 54.40 | 5,592,350 | -0.36(-0.66%) |
Sep 28, 2021 | 56.59 | 56.88 | 54.14 | 54.76 | 6,348,242 | -2.96(-5.13%) |
Sep 27, 2021 | 57.99 | 58.40 | 57.58 | 57.72 | 2,193,952 | -0.43(-0.74%) |
Sep 24, 2021 | 56.56 | 58.21 | 56.50 | 58.15 | 2,550,954 | +0.86(+1.50%) |
Sep 23, 2021 | 56.43 | 57.36 | 56.34 | 57.29 | 4,613,764 | +1.74(+3.13%) |
Sep 22, 2021 | 54.78 | 56.05 | 54.35 | 55.55 | 8,502,412 | +1.56(+2.89%) |
Sep 21, 2021 | 53.76 | 54.42 | 52.48 | 53.99 | 6,982,043 | +1.09(+2.06%) |
Sep 20, 2021 | 53.91 | 54.59 | 50.25 | 52.90 | 13,306,986 | -3.23(-5.75%) |
Sep 17, 2021 | 57.89 | 58.06 | 56.02 | 56.13 | 5,002,958 | -1.93(-3.32%) |
Sep 16, 2021 | 57.57 | 58.33 | 56.89 | 58.06 | 4,281,493 | +0.32(+0.55%) |
Sep 15, 2021 | 57.17 | 57.95 | 56.54 | 57.74 | 3,617,083 | +1.11(+1.96%) |
Sep 14, 2021 | 57.51 | 57.66 | 56.12 | 56.63 | 5,051,630 | -0.37(-0.65%) |
Sep 13, 2021 | 57.27 | 57.30 | 55.76 | 57.00 | 5,083,720 | +1.00(+1.79%) |
Sep 10, 2021 | 58.15 | 58.37 | 55.84 | 56.00 | 4,191,694 | -1.09(-1.91%) |
Sep 09, 2021 | 57.59 | 58.39 | 57.01 | 57.09 | 3,135,566 | -0.68(-1.18%) |
Sep 08, 2021 | 57.31 | 57.84 | 56.71 | 57.77 | 3,007,911 | +0.15(+0.26%) |
Sep 07, 2021 | 58.20 | 58.28 | 57.44 | 57.62 | 2,351,610 | -0.81(-1.39%) |
Sep 03, 2021 | 58.22 | 58.71 | 57.88 | 58.43 | 2,108,989 | -0.17(-0.29%) |
Sep 02, 2021 | 58.90 | 58.97 | 58.07 | 58.60 | 1,598,960 | -0.02(-0.03%) |
Sep 01, 2021 | 58.05 | 58.80 | 57.78 | 58.62 | 1,607,654 | +0.70(+1.21%) |
Aug 31, 2021 | 57.54 | 57.92 | 57.29 | 57.92 | 1,872,596 | +0.18(+0.31%) |
Aug 30, 2021 | 57.74 | 57.93 | 57.41 | 57.74 | 1,967,751 | +0.24(+0.42%) |
Aug 27, 2021 | 56.44 | 57.67 | 56.44 | 57.50 | 2,417,122 | +1.46(+2.61%) |
Aug 26, 2021 | 56.79 | 57.09 | 55.65 | 56.04 | 3,468,604 | -1.28(-2.23%) |
Aug 25, 2021 | 56.70 | 57.35 | 56.60 | 57.32 | 1,493,228 | +0.68(+1.20%) |
Aug 24, 2021 | 56.68 | 56.83 | 56.42 | 56.64 | 1,784,574 | +0.08(+0.14%) |
Aug 23, 2021 | 56.39 | 56.99 | 56.36 | 56.56 | 2,801,307 | +0.93(+1.67%) |
Aug 20, 2021 | 53.99 | 55.80 | 53.83 | 55.63 | 4,543,035 | +2.09(+3.90%) |
Aug 19, 2021 | 53.21 | 54.58 | 52.76 | 53.54 | 8,154,419 | -0.96(-1.76%) |
Aug 18, 2021 | 56.13 | 56.47 | 54.22 | 54.50 | 4,538,853 | -1.92(-3.40%) |
Aug 17, 2021 | 56.46 | 56.90 | 54.96 | 56.42 | 4,969,025 | -0.95(-1.66%) |
Aug 16, 2021 | 56.70 | 57.38 | 56.11 | 57.37 | 2,635,037 | -0.07(-0.12%) |
Aug 13, 2021 | 57.87 | 58.03 | 57.32 | 57.44 | 1,906,268 | -0.04(-0.07%) |
Aug 12, 2021 | 56.73 | 57.80 | 56.63 | 57.48 | 1,921,291 | +0.60(+1.05%) |
Aug 11, 2021 | 56.39 | 57.04 | 56.17 | 56.88 | 2,613,788 | +0.87(+1.55%) |
Aug 10, 2021 | 56.00 | 56.49 | 55.78 | 56.01 | 1,808,933 | +0.26(+0.47%) |
Aug 09, 2021 | 55.48 | 55.95 | 55.20 | 55.75 | 1,704,072 | +0.30(+0.54%) |
Aug 06, 2021 | 55.01 | 55.48 | 54.83 | 55.45 | 1,912,064 | +0.70(+1.28%) |
Aug 05, 2021 | 54.34 | 54.76 | 54.29 | 54.75 | 1,760,066 | +0.66(+1.22%) |
Aug 04, 2021 | 53.56 | 54.35 | 53.44 | 54.09 | 2,638,852 | +0.04(+0.07%) |
Aug 03, 2021 | 53.11 | 54.07 | 52.43 | 54.05 | 5,008,571 | +1.28(+2.43%) |
Aug 02, 2021 | 54.10 | 54.17 | 52.57 | 52.77 | 3,184,832 | -1.01(-1.88%) |
Jul 30, 2021 | 53.48 | 54.41 | 53.42 | 53.78 | 3,461,569 | -0.68(-1.25%) |
Jul 29, 2021 | 54.25 | 54.63 | 54.14 | 54.46 | 2,528,786 | +0.49(+0.91%) |
Jul 28, 2021 | 53.60 | 54.38 | 52.77 | 53.97 | 4,411,863 | +0.69(+1.30%) |
Jul 27, 2021 | 53.65 | 53.65 | 51.84 | 53.28 | 5,218,196 | -0.89(-1.64%) |
Jul 26, 2021 | 53.41 | 54.17 | 53.09 | 54.17 | 2,206,702 | +0.48(+0.89%) |
Jul 23, 2021 | 54.23 | 54.25 | 53.65 | 53.69 | 2,558,632 | +0.02(+0.04%) |
Jul 22, 2021 | 53.93 | 54.32 | 53.20 | 53.67 | 2,976,743 | -0.48(-0.89%) |
Jul 21, 2021 | 53.03 | 54.19 | 52.95 | 54.15 | 3,890,715 | +1.70(+3.24%) |
Jul 20, 2021 | 50.58 | 52.77 | 50.13 | 52.45 | 5,987,759 | +2.05(+4.07%) |
Jul 19, 2021 | 52.73 | 52.96 | 48.54 | 50.40 | 12,375,995 | -3.86(-7.11%) |
Jul 16, 2021 | 56.05 | 56.24 | 54.23 | 54.26 | 3,773,309 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.63 | 54.78 | 55.47 | 3,851,442 | -0.35(-0.63%) |
Jul 14, 2021 | 55.90 | 56.10 | 54.89 | 55.82 | 2,824,447 | +0.56(+1.01%) |
Jul 13, 2021 | 55.58 | 56.17 | 55.13 | 55.26 | 3,496,819 | -0.49(-0.88%) |
Jul 12, 2021 | 55.36 | 55.77 | 55.20 | 55.75 | 2,304,283 | +0.33(+0.60%) |
Jul 09, 2021 | 54.39 | 55.53 | 54.23 | 55.42 | 3,815,858 | +2.13(+4.00%) |
Jul 08, 2021 | 53.02 | 54.08 | 52.73 | 53.29 | 5,985,058 | -2.11(-3.81%) |
Jul 07, 2021 | 55.76 | 55.80 | 54.48 | 55.40 | 2,398,800 | -0.04(-0.07%) |
Jul 06, 2021 | 56.39 | 56.39 | 54.61 | 55.44 | 3,537,040 | -0.65(-1.16%) |
Jul 02, 2021 | 56.73 | 56.93 | 55.91 | 56.09 | 2,863,076 | +0.04(+0.07%) |
Jul 01, 2021 | 55.88 | 56.11 | 55.63 | 56.05 | 2,793,925 | +0.50(+0.90%) |
Jun 30, 2021 | 55.12 | 55.84 | 54.92 | 55.55 | 2,926,482 | +0.21(+0.38%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.23 | 55.34 | 2,837,951 | -0.45(-0.81%) |
Jun 28, 2021 | 56.10 | 56.24 | 55.49 | 55.79 | 1,785,165 | -0.17(-0.30%) |
Jun 25, 2021 | 55.60 | 55.96 | 55.26 | 55.96 | 1,884,844 | +0.38(+0.68%) |
Jun 24, 2021 | 55.59 | 55.71 | 55.29 | 55.58 | 2,159,799 | +0.64(+1.16%) |
Jun 23, 2021 | 54.76 | 55.21 | 54.65 | 54.94 | 2,512,462 | +0.52(+0.96%) |
Jun 22, 2021 | 52.91 | 54.42 | 52.75 | 54.42 | 3,198,498 | +1.12(+2.10%) |
Jun 21, 2021 | 52.35 | 53.41 | 51.58 | 53.30 | 5,130,496 | +1.88(+3.66%) |
Jun 18, 2021 | 52.59 | 53.31 | 51.28 | 51.42 | 8,338,195 | -2.45(-4.55%) |
Jun 17, 2021 | 53.62 | 54.78 | 53.26 | 53.87 | 5,245,542 | +0.32(+0.60%) |
Jun 16, 2021 | 54.26 | 54.74 | 52.97 | 53.55 | 7,206,034 | -0.07(-0.13%) |
Jun 15, 2021 | 54.43 | 54.51 | 53.62 | 53.62 | 3,253,658 | -0.95(-1.74%) |
Jun 14, 2021 | 54.83 | 54.94 | 53.99 | 54.57 | 2,866,287 | -0.26(-0.47%) |
Jun 11, 2021 | 54.56 | 55.00 | 54.54 | 54.83 | 3,271,434 | +0.74(+1.37%) |
Jun 10, 2021 | 53.23 | 54.10 | 53.06 | 54.09 | 3,596,487 | +1.51(+2.87%) |
Jun 09, 2021 | 53.23 | 53.24 | 52.32 | 52.58 | 2,493,399 | -0.30(-0.57%) |
Jun 08, 2021 | 53.41 | 53.46 | 52.36 | 52.88 | 3,247,979 | -0.37(-0.69%) |
Jun 07, 2021 | 52.77 | 53.29 | 52.53 | 53.25 | 2,147,914 | +0.46(+0.87%) |
Jun 04, 2021 | 52.20 | 52.88 | 52.20 | 52.79 | 4,124,647 | +1.42(+2.76%) |
Jun 03, 2021 | 51.11 | 51.81 | 50.73 | 51.37 | 3,670,497 | -0.53(-1.02%) |
Jun 02, 2021 | 51.57 | 52.27 | 51.30 | 51.90 | 4,021,006 | +0.69(+1.35%) |
Jun 01, 2021 | 52.51 | 52.62 | 51.21 | 51.21 | 3,639,871 | -0.64(-1.23%) |
May 28, 2021 | 52.56 | 52.67 | 51.82 | 51.85 | 3,616,660 | -0.52(-0.99%) |
May 27, 2021 | 51.38 | 52.48 | 51.34 | 52.37 | 5,008,686 | +1.25(+2.45%) |
May 26, 2021 | 50.25 | 51.18 | 50.17 | 51.12 | 4,188,437 | +1.24(+2.49%) |
May 25, 2021 | 50.04 | 50.10 | 49.45 | 49.88 | 3,621,656 | -0.08(-0.16%) |
May 24, 2021 | 49.26 | 50.14 | 49.25 | 49.96 | 3,665,279 | +0.96(+1.96%) |
May 21, 2021 | 48.89 | 49.17 | 48.47 | 49.00 | 5,188,209 | +0.50(+1.03%) |
May 20, 2021 | 47.81 | 48.71 | 47.50 | 48.50 | 7,439,246 | +1.34(+2.84%) |
May 19, 2021 | 46.74 | 47.43 | 44.80 | 47.16 | 15,549,537 | -1.28(-2.64%) |
May 18, 2021 | 48.96 | 49.54 | 48.19 | 48.44 | 5,811,529 | -0.30(-0.62%) |
May 17, 2021 | 49.00 | 49.46 | 47.66 | 48.74 | 7,245,656 | -0.75(-1.52%) |
May 14, 2021 | 47.95 | 49.73 | 47.95 | 49.49 | 8,985,685 | +2.84(+6.09%) |
May 13, 2021 | 45.87 | 47.22 | 45.85 | 46.65 | 12,358,264 | +2.03(+4.55%) |
May 12, 2021 | 47.92 | 47.98 | 43.69 | 44.62 | 15,677,350 | -4.23(-8.66%) |
May 11, 2021 | 49.32 | 50.14 | 48.23 | 48.85 | 12,076,432 | -1.99(-3.91%) |
May 10, 2021 | 52.00 | 52.43 | 50.74 | 50.84 | 6,807,594 | -1.13(-2.17%) |
May 07, 2021 | 50.50 | 52.07 | 50.45 | 51.97 | 5,236,839 | +1.45(+2.87%) |
May 06, 2021 | 50.25 | 50.59 | 49.26 | 50.52 | 7,157,005 | +0.16(+0.32%) |
May 05, 2021 | 50.18 | 50.79 | 49.59 | 50.36 | 5,788,451 | +0.67(+1.35%) |
May 04, 2021 | 50.03 | 50.22 | 48.30 | 49.69 | 7,426,099 | -1.09(-2.15%) |
May 03, 2021 | 50.45 | 50.78 | 50.15 | 50.78 | 4,485,509 | +0.97(+1.95%) |
Apr 30, 2021 | 50.32 | 50.62 | 49.57 | 49.81 | 6,876,200 | -1.06(-2.08%) |
Apr 29, 2021 | 51.13 | 51.24 | 49.83 | 50.87 | 6,289,983 | +0.42(+0.83%) |
Apr 28, 2021 | 50.70 | 50.93 | 50.34 | 50.45 | 2,882,211 | -0.15(-0.30%) |
Apr 27, 2021 | 50.19 | 50.71 | 49.83 | 50.60 | 2,917,386 | +0.51(+1.02%) |
Apr 26, 2021 | 50.14 | 50.22 | 49.71 | 50.09 | 3,619,572 | +0.17(+0.34%) |
Apr 23, 2021 | 49.21 | 50.39 | 49.04 | 49.92 | 4,673,900 | +0.95(+1.94%) |
Apr 22, 2021 | 50.51 | 50.65 | 48.43 | 48.97 | 7,710,984 | -1.55(-3.07%) |
Apr 21, 2021 | 49.05 | 50.61 | 48.74 | 50.52 | 3,700,495 | +1.37(+2.79%) |
Apr 20, 2021 | 49.39 | 49.60 | 48.31 | 49.15 | 5,812,166 | -0.62(-1.25%) |
Apr 19, 2021 | 50.43 | 50.53 | 49.00 | 49.77 | 5,342,963 | -0.90(-1.78%) |
Apr 16, 2021 | 50.28 | 50.84 | 50.08 | 50.67 | 2,673,600 | +0.39(+0.78%) |
Apr 15, 2021 | 50.05 | 50.40 | 49.93 | 50.28 | 2,493,421 | +0.63(+1.27%) |
Apr 14, 2021 | 49.90 | 50.12 | 49.38 | 49.65 | 3,316,954 | -0.26(-0.52%) |
Apr 13, 2021 | 49.82 | 50.21 | 49.69 | 49.91 | 2,545,925 | -0.07(-0.14%) |
Apr 12, 2021 | 49.23 | 49.98 | 48.80 | 49.98 | 2,462,624 | +0.49(+0.99%) |
Apr 09, 2021 | 49.20 | 49.87 | 49.06 | 49.49 | 2,286,000 | +0.06(+0.12%) |
Apr 08, 2021 | 49.44 | 49.68 | 49.19 | 49.43 | 2,729,239 | +0.37(+0.75%) |
Apr 07, 2021 | 48.43 | 49.16 | 48.36 | 49.06 | 2,325,858 | +0.70(+1.45%) |
Apr 06, 2021 | 48.45 | 48.87 | 48.28 | 48.36 | 3,045,166 | -0.07(-0.14%) |
Apr 05, 2021 | 48.56 | 48.65 | 48.16 | 48.43 | 2,933,162 | +0.31(+0.64%) |