Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.80 | 57.30 | 56.36 | 56.84 | 332,845 | -0.09(-0.16%) |
Mar 30, 2022 | 57.91 | 58.10 | 56.48 | 56.93 | 278,128 | -0.65(-1.12%) |
Mar 29, 2022 | 58.14 | 59.39 | 57.38 | 57.58 | 332,395 | +0.06(+0.10%) |
Mar 28, 2022 | 57.48 | 57.69 | 56.92 | 57.52 | 170,434 | -0.21(-0.36%) |
Mar 25, 2022 | 57.17 | 57.82 | 56.74 | 57.73 | 210,496 | +0.66(+1.15%) |
Mar 24, 2022 | 56.38 | 57.07 | 55.83 | 57.07 | 265,380 | +0.54(+0.95%) |
Mar 23, 2022 | 56.91 | 57.45 | 56.31 | 56.53 | 143,795 | -1.00(-1.74%) |
Mar 22, 2022 | 58.19 | 58.23 | 56.64 | 57.54 | 345,365 | -0.44(-0.75%) |
Mar 21, 2022 | 56.94 | 58.68 | 56.94 | 57.97 | 222,863 | +0.90(+1.58%) |
Mar 18, 2022 | 57.60 | 57.60 | 56.55 | 57.07 | 514,355 | -0.50(-0.86%) |
Mar 17, 2022 | 57.21 | 58.26 | 57.21 | 57.57 | 200,485 | -0.28(-0.48%) |
Mar 16, 2022 | 57.03 | 58.37 | 57.03 | 57.84 | 512,362 | +1.19(+2.10%) |
Mar 15, 2022 | 57.03 | 57.30 | 55.29 | 56.65 | 242,773 | -0.23(-0.40%) |
Mar 14, 2022 | 57.30 | 57.47 | 56.64 | 56.88 | 308,101 | -0.22(-0.38%) |
Mar 11, 2022 | 57.39 | 58.09 | 56.40 | 57.10 | 441,590 | -0.28(-0.48%) |
Mar 10, 2022 | 55.88 | 57.41 | 54.91 | 57.38 | 275,158 | +0.45(+0.78%) |
Mar 09, 2022 | 56.50 | 57.33 | 55.95 | 56.93 | 343,138 | +1.16(+2.08%) |
Mar 08, 2022 | 54.11 | 57.09 | 54.01 | 55.77 | 462,802 | +1.45(+2.67%) |
Mar 07, 2022 | 54.13 | 54.88 | 53.27 | 54.32 | 584,921 | +0.23(+0.42%) |
Mar 04, 2022 | 53.34 | 54.80 | 52.64 | 54.09 | 266,088 | -0.02(-0.04%) |
Mar 03, 2022 | 54.59 | 54.66 | 53.30 | 54.11 | 273,411 | -0.02(-0.04%) |
Mar 02, 2022 | 51.80 | 54.47 | 51.58 | 54.13 | 309,585 | +2.48(+4.81%) |
Mar 01, 2022 | 52.42 | 52.70 | 50.95 | 51.65 | 299,307 | -0.65(-1.23%) |
Feb 28, 2022 | 50.35 | 53.02 | 50.35 | 52.29 | 359,035 | +1.16(+2.27%) |
Feb 25, 2022 | 48.95 | 51.16 | 49.68 | 51.13 | 270,872 | +2.25(+4.61%) |
Feb 24, 2022 | 48.36 | 49.56 | 45.04 | 48.88 | 422,849 | +3.15(+6.88%) |
Feb 23, 2022 | 46.72 | 46.92 | 45.47 | 45.73 | 203,168 | -0.64(-1.37%) |
Feb 22, 2022 | 46.74 | 47.44 | 46.05 | 46.37 | 150,058 | -0.62(-1.31%) |
Feb 18, 2022 | 46.98 | 0 | -0.70(-1.48%) | |||
Feb 17, 2022 | 46.90 | 48.07 | 46.62 | 47.69 | 307,629 | +0.13(+0.27%) |
Feb 16, 2022 | 46.04 | 47.69 | 46.04 | 47.56 | 189,698 | +1.19(+2.57%) |
Feb 15, 2022 | 45.68 | 46.66 | 45.65 | 46.37 | 118,966 | +1.37(+3.04%) |
Feb 14, 2022 | 44.07 | 45.32 | 43.64 | 45.00 | 522,640 | +1.14(+2.60%) |
Feb 11, 2022 | 43.60 | 44.56 | 43.24 | 43.85 | 215,019 | +0.51(+1.17%) |
Feb 10, 2022 | 44.77 | 45.18 | 43.11 | 43.35 | 235,027 | -1.94(-4.28%) |
Feb 09, 2022 | 45.00 | 45.88 | 44.79 | 45.28 | 483,907 | +0.69(+1.54%) |
Feb 08, 2022 | 44.20 | 45.04 | 44.20 | 44.60 | 252,115 | +0.52(+1.17%) |
Feb 07, 2022 | 43.69 | 44.71 | 43.53 | 44.08 | 132,234 | +0.29(+0.66%) |
Feb 04, 2022 | 44.44 | 44.44 | 43.18 | 43.80 | 185,963 | -0.72(-1.63%) |
Feb 03, 2022 | 44.25 | 44.21 | 44.52 | 164,870 | -0.58(-1.28%) | |
Feb 02, 2022 | 46.17 | 46.59 | 44.73 | 45.10 | 186,644 | -1.06(-2.30%) |
Feb 01, 2022 | 46.31 | 46.60 | 45.59 | 46.16 | 202,197 | -0.17(-0.36%) |
Jan 31, 2022 | 45.17 | 46.47 | 46.33 | 223,075 | +0.74(+1.63%) | |
Jan 28, 2022 | 44.68 | 45.60 | 43.54 | 45.58 | 234,339 | +1.09(+2.45%) |
Jan 27, 2022 | 46.69 | 47.73 | 44.20 | 44.49 | 317,403 | -2.16(-4.64%) |
Jan 26, 2022 | 48.79 | 49.63 | 46.40 | 46.65 | 153,218 | -1.48(-3.07%) |
Jan 25, 2022 | 47.89 | 48.82 | 46.37 | 48.13 | 169,926 | -0.64(-1.30%) |
Jan 24, 2022 | 46.80 | 49.03 | 46.01 | 48.77 | 186,139 | +1.25(+2.63%) |
Jan 21, 2022 | 48.08 | 49.41 | 47.14 | 47.52 | 187,949 | -0.59(-1.22%) |
Jan 20, 2022 | 50.79 | 51.15 | 48.02 | 48.10 | 277,770 | -2.43(-4.81%) |
Jan 19, 2022 | 52.37 | 52.42 | 50.06 | 50.54 | 224,818 | -1.73(-3.31%) |
Jan 18, 2022 | 51.46 | 52.34 | 50.95 | 52.26 | 271,448 | +0.23(+0.44%) |
Jan 14, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Jan 13, 2022 | 49.95 | 51.89 | 49.78 | 51.88 | 249,149 | +2.33(+4.71%) |
Jan 12, 2022 | 50.35 | 50.66 | 49.10 | 49.54 | 185,341 | -0.66(-1.32%) |
Jan 11, 2022 | 50.34 | 50.53 | 49.24 | 50.21 | 111,594 | -0.01(-0.02%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.56 | 50.22 | 175,269 | -0.72(-1.42%) |
Jan 07, 2022 | 51.97 | 52.45 | 50.89 | 50.94 | 171,761 | -1.30(-2.49%) |
Jan 06, 2022 | 52.91 | 53.09 | 51.95 | 52.24 | 117,534 | -0.66(-1.26%) |
Jan 05, 2022 | 54.33 | 55.23 | 52.82 | 52.91 | 114,131 | -1.60(-2.93%) |
Jan 04, 2022 | 53.56 | 54.93 | 53.18 | 54.50 | 156,999 | +1.39(+2.61%) |
Jan 03, 2022 | 52.81 | 53.83 | 52.23 | 53.11 | 180,240 | +0.84(+1.61%) |
Dec 31, 2021 | 51.52 | 52.49 | 51.39 | 52.27 | 160,539 | +0.64(+1.25%) |
Dec 30, 2021 | 52.34 | 52.88 | 51.59 | 51.63 | 148,909 | -0.88(-1.68%) |
Dec 29, 2021 | 51.83 | 52.92 | 51.50 | 52.51 | 121,901 | +0.70(+1.36%) |
Dec 28, 2021 | 52.11 | 52.46 | 51.65 | 51.81 | 85,533 | -0.40(-0.76%) |
Dec 27, 2021 | 51.53 | 52.23 | 50.83 | 52.20 | 113,609 | +0.73(+1.43%) |
Dec 23, 2021 | 51.53 | 52.14 | 51.40 | 51.47 | 95,320 | +0.16(+0.31%) |
Dec 22, 2021 | 50.66 | 51.60 | 50.49 | 51.31 | 170,828 | +0.53(+1.03%) |
Dec 21, 2021 | 48.99 | 50.94 | 48.99 | 50.78 | 172,826 | +2.59(+5.37%) |
Dec 20, 2021 | 50.01 | 50.08 | 47.26 | 48.20 | 334,881 | -2.89(-5.65%) |
Dec 17, 2021 | 51.77 | 52.76 | 50.51 | 51.08 | 1,517,138 | -0.96(-1.85%) |
Dec 16, 2021 | 53.90 | 54.61 | 52.04 | 52.04 | 245,139 | -1.44(-2.69%) |
Dec 15, 2021 | 53.32 | 53.85 | 51.54 | 53.48 | 409,767 | +0.03(+0.06%) |
Dec 14, 2021 | 54.25 | 54.96 | 53.39 | 53.45 | 229,680 | -0.84(-1.55%) |
Dec 13, 2021 | 54.36 | 55.31 | 54.23 | 54.30 | 252,113 | -0.31(-0.56%) |
Dec 10, 2021 | 55.08 | 55.52 | 54.29 | 54.60 | 114,282 | -0.01(-0.02%) |
Dec 09, 2021 | 55.61 | 56.26 | 54.60 | 54.61 | 145,763 | -1.71(-3.03%) |
Dec 08, 2021 | 54.73 | 56.58 | 54.70 | 56.32 | 243,157 | +1.50(+2.73%) |
Dec 07, 2021 | 56.09 | 56.11 | 54.75 | 54.82 | 201,582 | -0.22(-0.40%) |
Dec 06, 2021 | 54.08 | 55.96 | 53.80 | 55.04 | 210,606 | +1.98(+3.74%) |
Dec 03, 2021 | 51.53 | 53.14 | 50.95 | 53.06 | 304,161 | +1.64(+3.18%) |
Dec 02, 2021 | 50.81 | 51.98 | 50.46 | 51.42 | 188,490 | +1.17(+2.33%) |
Dec 01, 2021 | 52.44 | 52.85 | 50.24 | 50.25 | 175,355 | -0.51(-1.00%) |
Nov 30, 2021 | 52.97 | 52.97 | 50.67 | 50.75 | 305,909 | -2.77(-5.17%) |
Nov 29, 2021 | 54.80 | 54.80 | 53.32 | 53.52 | 187,811 | -0.54(-0.99%) |
Nov 26, 2021 | 54.80 | 55.36 | 53.26 | 54.06 | 121,261 | -2.71(-4.77%) |
Nov 24, 2021 | 57.05 | 57.20 | 56.54 | 56.77 | 85,817 | -0.61(-1.07%) |
Nov 23, 2021 | 57.75 | 58.30 | 56.68 | 57.38 | 182,306 | -0.35(-0.60%) |
Nov 22, 2021 | 57.52 | 58.48 | 56.55 | 57.73 | 180,543 | +0.76(+1.34%) |
Nov 19, 2021 | 55.57 | 57.25 | 55.54 | 56.96 | 159,348 | +0.84(+1.50%) |
Nov 18, 2021 | 56.19 | 56.27 | 55.76 | 56.12 | 235,741 | +0.03(+0.05%) |
Nov 17, 2021 | 56.77 | 57.45 | 54.95 | 56.09 | 253,055 | -1.10(-1.93%) |
Nov 16, 2021 | 55.15 | 57.25 | 54.50 | 57.19 | 399,826 | +1.95(+3.54%) |
Nov 15, 2021 | 55.42 | 55.45 | 54.70 | 55.24 | 298,201 | +0.29(+0.52%) |
Nov 12, 2021 | 54.85 | 55.29 | 54.28 | 54.95 | 209,366 | +0.05(+0.09%) |
Nov 11, 2021 | 55.10 | 55.65 | 54.67 | 54.90 | 109,285 | -0.23(-0.41%) |
Nov 10, 2021 | 55.24 | 55.13 | 156,829 | -0.10(-0.18%) | ||
Nov 09, 2021 | 55.46 | 56.30 | 54.84 | 55.23 | 182,385 | -0.23(-0.41%) |
Nov 08, 2021 | 55.27 | 56.59 | 54.84 | 55.46 | 240,259 | +0.85(+1.56%) |
Nov 05, 2021 | 52.29 | 54.95 | 51.98 | 54.60 | 217,134 | +2.73(+5.26%) |
Nov 04, 2021 | 51.99 | 53.38 | 50.33 | 51.88 | 332,109 | -2.42(-4.46%) |
Nov 03, 2021 | 53.46 | 54.79 | 52.36 | 54.30 | 175,997 | +0.84(+1.58%) |
Nov 02, 2021 | 54.40 | 54.55 | 53.42 | 53.45 | 218,751 | -0.37(-0.68%) |
Nov 01, 2021 | 51.65 | 53.92 | 51.31 | 53.82 | 179,814 | +2.51(+4.89%) |
Oct 29, 2021 | 52.51 | 53.05 | 51.27 | 51.31 | 347,280 | -1.37(-2.60%) |
Oct 28, 2021 | 51.46 | 52.72 | 51.46 | 52.68 | 100,381 | +1.51(+2.95%) |
Oct 27, 2021 | 52.25 | 52.73 | 51.17 | 51.17 | 83,234 | -1.12(-2.14%) |
Oct 26, 2021 | 53.36 | 52.27 | 52.29 | 138,272 | -0.81(-1.53%) | |
Oct 25, 2021 | 52.33 | 53.39 | 52.01 | 53.10 | 157,616 | +0.61(+1.17%) |
Oct 22, 2021 | 52.36 | 53.29 | 52.08 | 52.49 | 103,472 | +0.23(+0.44%) |
Oct 21, 2021 | 52.58 | 52.68 | 51.81 | 52.26 | 121,677 | -0.25(-0.47%) |
Oct 20, 2021 | 51.80 | 52.55 | 51.58 | 52.51 | 87,016 | +0.80(+1.55%) |
Oct 19, 2021 | 51.56 | 51.76 | 50.79 | 51.71 | 108,972 | +0.37(+0.71%) |
Oct 18, 2021 | 51.07 | 51.61 | 50.96 | 51.34 | 97,960 | -0.26(-0.50%) |
Oct 15, 2021 | 52.79 | 53.24 | 51.60 | 51.60 | 148,190 | -0.34(-0.65%) |
Oct 14, 2021 | 51.66 | 52.10 | 51.54 | 51.93 | 108,219 | +0.94(+1.85%) |
Oct 13, 2021 | 50.99 | 51.51 | 50.49 | 50.99 | 116,521 | -0.13(-0.25%) |
Oct 12, 2021 | 50.62 | 51.43 | 50.58 | 51.12 | 128,595 | +0.75(+1.50%) |
Oct 11, 2021 | 51.55 | 51.66 | 50.36 | 50.37 | 96,327 | -0.97(-1.89%) |
Oct 08, 2021 | 51.43 | 52.43 | 51.31 | 51.34 | 110,209 | -0.06(-0.12%) |
Oct 07, 2021 | 51.53 | 52.41 | 51.27 | 51.40 | 202,553 | +0.25(+0.48%) |
Oct 06, 2021 | 50.26 | 51.19 | 49.75 | 51.15 | 193,480 | +0.32(+0.62%) |
Oct 05, 2021 | 50.24 | 51.16 | 49.67 | 50.83 | 331,275 | +1.50(+3.03%) |
Oct 04, 2021 | 50.70 | 51.07 | 49.17 | 49.34 | 145,355 | -1.61(-3.15%) |
Oct 01, 2021 | 49.80 | 51.44 | 49.64 | 50.94 | 243,824 | +1.23(+2.47%) |
Sep 30, 2021 | 51.42 | 51.45 | 49.68 | 49.71 | 274,413 | -1.38(-2.70%) |
Sep 29, 2021 | 50.24 | 51.21 | 49.95 | 51.09 | 267,321 | +1.29(+2.59%) |
Sep 28, 2021 | 50.06 | 50.31 | 49.28 | 49.80 | 207,200 | -0.38(-0.75%) |
Sep 27, 2021 | 48.75 | 50.82 | 48.64 | 50.18 | 192,505 | +1.74(+3.60%) |
Sep 24, 2021 | 49.50 | 49.61 | 48.42 | 48.44 | 235,939 | -1.13(-2.28%) |
Sep 23, 2021 | 49.05 | 49.93 | 48.33 | 49.57 | 180,639 | +0.76(+1.56%) |
Sep 22, 2021 | 48.31 | 49.24 | 47.91 | 48.80 | 261,643 | +0.74(+1.55%) |
Sep 21, 2021 | 49.81 | 49.81 | 48.06 | 48.06 | 264,786 | -1.39(-2.81%) |
Sep 20, 2021 | 49.00 | 49.68 | 48.18 | 49.45 | 346,619 | -0.35(-0.70%) |
Sep 17, 2021 | 50.05 | 50.31 | 49.28 | 49.79 | 932,797 | +0.48(+0.96%) |
Sep 16, 2021 | 49.23 | 49.80 | 48.62 | 49.32 | 447,966 | +0.32(+0.65%) |
Sep 15, 2021 | 48.00 | 49.08 | 47.83 | 49.00 | 213,249 | +0.89(+1.85%) |
Sep 14, 2021 | 49.06 | 49.08 | 47.74 | 48.11 | 160,625 | -0.77(-1.58%) |
Sep 13, 2021 | 49.02 | 49.72 | 48.50 | 48.88 | 146,108 | +0.17(+0.35%) |
Sep 10, 2021 | 48.66 | 49.54 | 48.66 | 48.71 | 260,908 | +0.23(+0.47%) |
Sep 09, 2021 | 48.52 | 48.77 | 47.82 | 48.49 | 222,218 | -0.33(-0.67%) |
Sep 08, 2021 | 48.92 | 49.18 | 48.36 | 48.81 | 141,575 | -0.46(-0.93%) |
Sep 07, 2021 | 50.32 | 50.32 | 49.21 | 49.27 | 135,218 | -0.91(-1.82%) |
Sep 03, 2021 | 49.82 | 50.58 | 49.69 | 50.18 | 195,551 | -0.54(-1.06%) |
Sep 02, 2021 | 50.11 | 51.01 | 49.75 | 50.71 | 207,439 | +0.80(+1.61%) |
Sep 01, 2021 | 50.83 | 51.07 | 49.33 | 49.91 | 138,603 | -0.45(-0.89%) |
Aug 31, 2021 | 50.74 | 51.42 | 50.17 | 50.36 | 436,272 | -0.66(-1.30%) |
Aug 30, 2021 | 52.01 | 52.05 | 50.98 | 51.02 | 125,777 | -0.73(-1.42%) |
Aug 27, 2021 | 50.64 | 52.41 | 50.57 | 51.76 | 196,997 | +1.09(+2.15%) |
Aug 26, 2021 | 51.58 | 51.58 | 50.60 | 50.67 | 188,910 | -0.80(-1.56%) |
Aug 25, 2021 | 50.97 | 52.02 | 50.68 | 51.47 | 228,202 | +0.61(+1.21%) |
Aug 24, 2021 | 50.70 | 50.87 | 50.01 | 50.85 | 143,196 | +0.20(+0.39%) |
Aug 23, 2021 | 50.35 | 50.84 | 49.90 | 50.66 | 246,002 | +0.54(+1.09%) |
Aug 20, 2021 | 48.52 | 50.14 | 48.45 | 50.11 | 330,993 | +1.65(+3.42%) |
Aug 19, 2021 | 48.37 | 48.84 | 48.07 | 48.46 | 244,615 | -0.48(-0.97%) |
Aug 18, 2021 | 48.48 | 49.22 | 48.43 | 48.93 | 284,416 | +0.21(+0.43%) |
Aug 17, 2021 | 49.31 | 49.61 | 48.33 | 48.72 | 191,445 | -1.26(-2.52%) |
Aug 16, 2021 | 49.88 | 50.44 | 49.04 | 49.98 | 227,524 | -0.44(-0.86%) |
Aug 13, 2021 | 50.41 | 50.66 | 50.04 | 50.42 | 130,702 | -0.29(-0.57%) |
Aug 12, 2021 | 51.03 | 51.53 | 50.04 | 50.70 | 378,057 | +0.04(+0.08%) |
Aug 11, 2021 | 50.67 | 51.61 | 49.99 | 50.67 | 1,169,436 | +0.80(+1.61%) |
Aug 10, 2021 | 49.64 | 50.16 | 48.84 | 49.86 | 1,143,181 | +0.02(+0.04%) |
Aug 09, 2021 | 50.33 | 50.94 | 49.83 | 49.84 | 140,287 | -1.05(-2.06%) |
Aug 06, 2021 | 51.66 | 52.00 | 50.59 | 50.89 | 210,778 | -0.06(-0.12%) |
Aug 05, 2021 | 49.92 | 51.63 | 49.92 | 50.95 | 472,976 | -0.67(-1.31%) |
Aug 04, 2021 | 52.42 | 52.82 | 51.11 | 51.63 | 396,218 | -1.73(-3.25%) |
Aug 03, 2021 | 53.63 | 53.94 | 52.54 | 53.36 | 253,050 | +0.21(+0.39%) |
Aug 02, 2021 | 54.41 | 55.93 | 53.03 | 53.15 | 145,719 | -1.11(-2.05%) |
Jul 30, 2021 | 54.50 | 55.37 | 54.04 | 54.26 | 164,475 | -0.34(-0.62%) |
Jul 29, 2021 | 54.49 | 55.05 | 54.10 | 54.60 | 98,661 | +0.41(+0.75%) |
Jul 28, 2021 | 53.35 | 54.94 | 52.70 | 54.19 | 160,004 | +1.14(+2.15%) |
Jul 27, 2021 | 51.57 | 53.12 | 51.57 | 53.05 | 225,300 | +0.80(+1.54%) |
Jul 26, 2021 | 52.58 | 53.32 | 51.96 | 52.25 | 179,154 | +0.14(+0.27%) |
Jul 23, 2021 | 52.15 | 52.22 | 51.30 | 52.11 | 139,408 | +0.48(+0.92%) |
Jul 22, 2021 | 52.92 | 53.04 | 51.62 | 51.64 | 227,200 | -1.46(-2.74%) |
Jul 21, 2021 | 53.16 | 54.22 | 53.08 | 53.09 | 184,118 | +0.46(+0.87%) |
Jul 20, 2021 | 51.63 | 53.83 | 51.44 | 52.64 | 347,721 | +1.31(+2.55%) |
Jul 19, 2021 | 51.10 | 51.52 | 49.48 | 51.33 | 336,821 | -0.99(-1.89%) |
Jul 16, 2021 | 54.00 | 54.25 | 52.01 | 52.32 | 314,352 | -1.05(-1.97%) |
Jul 15, 2021 | 53.47 | 54.34 | 53.17 | 53.37 | 142,380 | -0.67(-1.25%) |
Jul 14, 2021 | 55.27 | 55.87 | 53.97 | 54.04 | 110,309 | -0.76(-1.39%) |
Jul 13, 2021 | 55.25 | 55.69 | 54.61 | 54.81 | 104,842 | -0.99(-1.77%) |
Jul 12, 2021 | 54.85 | 56.02 | 54.59 | 55.80 | 128,199 | +0.35(+0.62%) |
Jul 09, 2021 | 55.06 | 56.16 | 55.06 | 55.45 | 110,608 | +1.37(+2.53%) |
Jul 08, 2021 | 53.75 | 54.80 | 53.17 | 54.08 | 201,459 | -0.90(-1.64%) |
Jul 07, 2021 | 55.45 | 55.98 | 54.33 | 54.99 | 178,520 | -0.77(-1.38%) |
Jul 06, 2021 | 57.51 | 57.51 | 55.35 | 55.76 | 178,211 | -1.70(-2.96%) |
Jul 02, 2021 | 57.99 | 57.99 | 56.93 | 57.46 | 143,404 | -0.58(-1.01%) |
Jul 01, 2021 | 58.67 | 58.67 | 57.86 | 58.04 | 170,600 | -0.11(-0.19%) |
Jun 30, 2021 | 58.19 | 58.90 | 57.60 | 58.15 | 175,868 | -0.04(-0.07%) |
Jun 29, 2021 | 59.33 | 59.72 | 57.92 | 58.19 | 173,087 | -1.00(-1.69%) |
Jun 28, 2021 | 58.83 | 59.31 | 58.13 | 59.19 | 254,335 | +0.46(+0.78%) |
Jun 25, 2021 | 59.40 | 59.87 | 58.66 | 58.74 | 539,701 | -0.41(-0.69%) |
Jun 24, 2021 | 57.72 | 59.18 | 57.06 | 59.14 | 187,505 | +1.99(+3.48%) |
Jun 23, 2021 | 57.03 | 57.96 | 56.78 | 57.15 | 149,750 | +0.07(+0.12%) |
Jun 22, 2021 | 56.49 | 57.34 | 55.67 | 57.08 | 137,190 | -0.01(-0.02%) |
Jun 21, 2021 | 56.31 | 57.40 | 56.06 | 57.09 | 171,707 | +1.58(+2.85%) |
Jun 18, 2021 | 57.53 | 57.53 | 54.80 | 55.51 | 672,221 | -1.42(-2.49%) |
Jun 17, 2021 | 58.88 | 58.89 | 56.66 | 56.93 | 163,201 | -2.03(-3.44%) |
Jun 16, 2021 | 59.48 | 59.48 | 58.42 | 58.96 | 134,786 | -0.78(-1.31%) |
Jun 15, 2021 | 59.86 | 59.92 | 58.95 | 59.74 | 154,287 | -0.12(-0.20%) |
Jun 14, 2021 | 60.71 | 60.71 | 59.61 | 59.86 | 346,355 | -0.62(-1.03%) |
Jun 11, 2021 | 60.30 | 60.74 | 60.09 | 60.48 | 123,838 | +0.89(+1.50%) |
Jun 10, 2021 | 60.83 | 60.83 | 59.26 | 59.59 | 180,241 | -1.01(-1.67%) |
Jun 09, 2021 | 60.49 | 60.84 | 60.33 | 60.60 | 231,817 | +0.29(+0.48%) |
Jun 08, 2021 | 58.81 | 60.82 | 58.04 | 60.31 | 305,571 | +1.52(+2.59%) |
Jun 07, 2021 | 59.56 | 59.69 | 57.69 | 58.79 | 220,305 | -0.76(-1.28%) |
Jun 04, 2021 | 60.87 | 61.43 | 59.21 | 59.55 | 137,096 | -1.02(-1.68%) |
Jun 03, 2021 | 60.39 | 60.77 | 59.16 | 60.57 | 181,474 | +0.06(+0.10%) |
Jun 02, 2021 | 62.26 | 62.26 | 60.23 | 60.51 | 382,125 | -2.00(-3.20%) |
Jun 01, 2021 | 63.43 | 63.49 | 62.51 | 62.51 | 217,948 | -0.36(-0.57%) |
May 28, 2021 | 61.87 | 62.95 | 61.52 | 62.87 | 172,025 | -0.21(-0.33%) |
May 27, 2021 | 62.84 | 63.86 | 62.54 | 63.07 | 186,480 | +0.55(+0.89%) |
May 26, 2021 | 61.24 | 62.72 | 61.24 | 62.52 | 125,944 | +1.55(+2.55%) |
May 25, 2021 | 62.21 | 62.80 | 60.94 | 60.97 | 215,721 | -0.98(-1.58%) |
May 24, 2021 | 62.09 | 62.37 | 61.19 | 61.95 | 169,258 | +0.31(+0.50%) |
May 21, 2021 | 61.52 | 62.16 | 60.86 | 61.64 | 182,799 | +0.99(+1.63%) |
May 20, 2021 | 60.12 | 60.69 | 59.33 | 60.65 | 169,814 | +0.65(+1.09%) |
May 19, 2021 | 59.73 | 60.04 | 58.12 | 59.99 | 181,667 | -0.80(-1.32%) |
May 18, 2021 | 61.46 | 62.36 | 60.68 | 60.80 | 218,746 | -0.87(-1.41%) |
May 17, 2021 | 61.45 | 62.04 | 60.47 | 61.67 | 137,422 | -0.58(-0.94%) |
May 14, 2021 | 61.02 | 62.31 | 60.54 | 62.25 | 202,511 | +1.85(+3.07%) |
May 13, 2021 | 58.66 | 60.98 | 58.66 | 60.40 | 271,631 | +1.67(+2.85%) |
May 12, 2021 | 61.61 | 61.61 | 58.48 | 58.73 | 159,664 | -3.32(-5.35%) |
May 11, 2021 | 61.04 | 62.26 | 60.56 | 62.04 | 227,491 | -0.56(-0.90%) |
May 10, 2021 | 64.59 | 65.00 | 62.61 | 62.61 | 170,780 | -1.78(-2.77%) |
May 07, 2021 | 64.13 | 65.12 | 63.46 | 64.39 | 123,003 | -0.14(-0.21%) |
May 06, 2021 | 63.98 | 64.58 | 63.19 | 64.53 | 184,866 | +0.88(+1.38%) |
May 05, 2021 | 64.35 | 64.70 | 63.36 | 63.65 | 163,484 | -0.18(-0.28%) |
May 04, 2021 | 62.55 | 64.35 | 62.17 | 63.83 | 289,570 | +0.87(+1.38%) |
May 03, 2021 | 60.90 | 63.64 | 60.29 | 62.96 | 368,183 | +3.27(+5.47%) |
Apr 30, 2021 | 60.03 | 62.15 | 58.59 | 59.69 | 509,992 | -3.88(-6.11%) |
Apr 29, 2021 | 63.54 | 63.90 | 62.54 | 63.57 | 145,323 | +0.77(+1.23%) |
Apr 28, 2021 | 62.97 | 63.40 | 62.11 | 62.80 | 137,952 | -0.42(-0.66%) |
Apr 27, 2021 | 63.49 | 63.51 | 62.65 | 63.21 | 189,044 | -0.34(-0.53%) |
Apr 26, 2021 | 63.37 | 64.12 | 63.36 | 63.55 | 142,399 | +0.80(+1.28%) |
Apr 23, 2021 | 61.93 | 63.20 | 61.93 | 62.75 | 243,026 | +1.06(+1.72%) |
Apr 22, 2021 | 61.92 | 62.30 | 60.45 | 61.69 | 233,425 | -0.60(-0.97%) |
Apr 21, 2021 | 61.11 | 62.40 | 61.11 | 62.29 | 153,272 | +1.33(+2.18%) |
Apr 20, 2021 | 62.27 | 62.91 | 60.32 | 60.97 | 141,967 | -1.86(-2.96%) |
Apr 19, 2021 | 62.95 | 63.23 | 61.92 | 62.83 | 170,988 | -0.71(-1.12%) |
Apr 16, 2021 | 62.98 | 64.27 | 62.66 | 63.54 | 289,490 | +1.03(+1.65%) |
Apr 15, 2021 | 63.04 | 63.35 | 61.59 | 62.51 | 193,875 | +0.09(+0.14%) |
Apr 14, 2021 | 61.82 | 63.03 | 61.10 | 62.42 | 128,130 | +0.51(+0.83%) |
Apr 13, 2021 | 62.32 | 62.49 | 60.68 | 61.91 | 221,579 | -0.66(-1.06%) |
Apr 12, 2021 | 62.79 | 62.79 | 61.87 | 62.57 | 189,555 | -0.08(-0.13%) |
Apr 09, 2021 | 62.12 | 62.78 | 61.44 | 62.65 | 202,785 | +0.67(+1.09%) |
Apr 08, 2021 | 63.02 | 63.02 | 61.27 | 61.97 | 184,817 | -0.74(-1.18%) |
Apr 07, 2021 | 63.90 | 64.10 | 61.90 | 62.72 | 432,502 | -1.41(-2.21%) |
Apr 06, 2021 | 64.17 | 65.47 | 63.78 | 64.13 | 515,218 | +0.07(+0.11%) |
Apr 05, 2021 | 65.10 | 65.14 | 60.96 | 64.06 | 895,379 | -1.04(-1.60%) |