Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.27 | 49.74 | 47.64 | 47.64 | 7,327 | -2.26(-4.54%) |
Apr 28, 2022 | 49.06 | 50.26 | 48.53 | 49.90 | 42,060 | +1.88(+3.92%) |
Apr 27, 2022 | 47.93 | 48.75 | 47.84 | 48.02 | 34,553 | +0.07(+0.15%) |
Apr 26, 2022 | 48.85 | 48.85 | 47.93 | 47.95 | 23,150 | -1.68(-3.39%) |
Apr 25, 2022 | 48.65 | 49.63 | 48.50 | 49.63 | 9,091 | +0.83(+1.71%) |
Apr 22, 2022 | 50.12 | 50.12 | 48.80 | 48.80 | 16,537 | -1.45(-2.89%) |
Apr 21, 2022 | 51.91 | 51.94 | 50.15 | 50.25 | 8,131 | -1.24(-2.41%) |
Apr 20, 2022 | 52.33 | 52.33 | 51.49 | 51.49 | 6,409 | -0.60(-1.16%) |
Apr 19, 2022 | 50.82 | 52.09 | 50.82 | 52.09 | 5,033 | +1.22(+2.39%) |
Apr 18, 2022 | 50.72 | 51.20 | 50.54 | 50.87 | 11,252 | -0.07(-0.14%) |
Apr 14, 2022 | 52.44 | 52.44 | 50.94 | 50.94 | 8,895 | -1.25(-2.39%) |
Apr 13, 2022 | 51.21 | 52.22 | 51.11 | 52.19 | 7,391 | +0.93(+1.81%) |
Apr 12, 2022 | 52.44 | 52.44 | 51.14 | 51.26 | 8,652 | -0.30(-0.58%) |
Apr 11, 2022 | 52.17 | 52.17 | 51.56 | 51.56 | 8,812 | -1.23(-2.32%) |
Apr 08, 2022 | 53.27 | 53.48 | 52.79 | 52.79 | 6,424 | -0.82(-1.53%) |
Apr 07, 2022 | 53.45 | 53.95 | 52.90 | 53.61 | 9,763 | -0.02(-0.04%) |
Apr 06, 2022 | 54.14 | 54.14 | 53.45 | 53.63 | 6,864 | -1.54(-2.80%) |
Apr 05, 2022 | 56.08 | 56.23 | 55.06 | 55.17 | 5,537 | -1.19(-2.11%) |
Apr 04, 2022 | 55.95 | 56.39 | 55.95 | 56.36 | 9,515 | +1.10(+1.99%) |
Apr 01, 2022 | 55.19 | 55.26 | 54.79 | 55.26 | 4,506 | +0.09(+0.16%) |
Mar 31, 2022 | 55.94 | 56.08 | 55.17 | 55.17 | 6,565 | -0.79(-1.40%) |
Mar 30, 2022 | 56.59 | 56.59 | 55.91 | 55.96 | 11,417 | -0.86(-1.52%) |
Mar 29, 2022 | 56.47 | 56.90 | 56.03 | 56.82 | 14,435 | +1.11(+1.99%) |
Mar 28, 2022 | 54.90 | 55.71 | 54.66 | 55.71 | 9,943 | +0.76(+1.38%) |
Mar 25, 2022 | 55.24 | 55.24 | 54.41 | 54.95 | 5,809 | -0.09(-0.17%) |
Mar 24, 2022 | 54.04 | 55.04 | 53.98 | 55.04 | 7,200 | +1.08(+2.01%) |
Mar 23, 2022 | 54.25 | 54.60 | 53.95 | 53.96 | 9,100 | -0.76(-1.40%) |
Mar 22, 2022 | 53.79 | 55.02 | 53.79 | 54.72 | 11,750 | +0.91(+1.69%) |
Mar 21, 2022 | 53.87 | 54.08 | 53.15 | 53.81 | 11,908 | -0.25(-0.46%) |
Mar 18, 2022 | 52.44 | 54.06 | 52.43 | 54.06 | 18,322 | +1.31(+2.48%) |
Mar 17, 2022 | 51.68 | 52.75 | 51.68 | 52.75 | 8,107 | +0.77(+1.49%) |
Mar 16, 2022 | 50.97 | 51.98 | 50.33 | 51.98 | 23,552 | +1.74(+3.47%) |
Mar 15, 2022 | 49.09 | 50.23 | 48.89 | 50.23 | 21,543 | +1.60(+3.30%) |
Mar 14, 2022 | 49.63 | 49.92 | 48.58 | 48.63 | 15,539 | -1.03(-2.07%) |
Mar 11, 2022 | 51.09 | 51.23 | 49.66 | 49.66 | 4,501 | -1.05(-2.07%) |
Mar 10, 2022 | 50.42 | 50.74 | 50.05 | 50.71 | 72,725 | -0.55(-1.07%) |
Mar 09, 2022 | 50.49 | 51.48 | 50.33 | 51.26 | 24,224 | +1.98(+4.02%) |
Mar 08, 2022 | 49.15 | 50.58 | 48.72 | 49.27 | 16,511 | -0.10(-0.20%) |
Mar 07, 2022 | 51.53 | 51.60 | 49.37 | 49.37 | 14,368 | -2.21(-4.28%) |
Mar 04, 2022 | 52.03 | 52.40 | 51.22 | 51.58 | 14,762 | -0.93(-1.78%) |
Mar 03, 2022 | 53.78 | 53.78 | 52.30 | 52.51 | 7,036 | -1.00(-1.86%) |
Mar 02, 2022 | 52.82 | 53.68 | 52.41 | 53.51 | 11,957 | +0.90(+1.71%) |
Mar 01, 2022 | 53.59 | 53.59 | 52.26 | 52.61 | 20,299 | -0.85(-1.58%) |
Feb 28, 2022 | 52.80 | 53.69 | 52.80 | 53.46 | 7,619 | +0.04(+0.08%) |
Feb 25, 2022 | 52.79 | 53.42 | 52.60 | 53.41 | 18,193 | +0.65(+1.24%) |
Feb 24, 2022 | 48.81 | 52.76 | 48.81 | 52.76 | 30,858 | +2.05(+4.03%) |
Feb 23, 2022 | 52.49 | 52.49 | 50.71 | 50.71 | 15,165 | -1.28(-2.45%) |
Feb 22, 2022 | 52.00 | 52.80 | 51.63 | 51.99 | 12,074 | -0.51(-0.97%) |
Feb 18, 2022 | 52.50 | 0 | -0.79(-1.48%) | |||
Feb 17, 2022 | 54.38 | 54.38 | 53.23 | 53.29 | 6,412 | -1.85(-3.35%) |
Feb 16, 2022 | 54.75 | 55.22 | 54.40 | 55.14 | 7,248 | -0.05(-0.09%) |
Feb 15, 2022 | 54.87 | 55.19 | 54.61 | 55.19 | 6,553 | +1.28(+2.37%) |
Feb 14, 2022 | 53.63 | 54.33 | 53.54 | 53.91 | 5,802 | +0.06(+0.11%) |
Feb 11, 2022 | 55.70 | 55.70 | 53.85 | 53.85 | 8,132 | -1.80(-3.23%) |
Feb 10, 2022 | 55.84 | 56.68 | 55.49 | 55.65 | 8,717 | -1.24(-2.18%) |
Feb 09, 2022 | 56.32 | 56.89 | 56.23 | 56.89 | 24,099 | +1.26(+2.26%) |
Feb 08, 2022 | 54.91 | 55.63 | 54.56 | 55.63 | 8,366 | +0.81(+1.48%) |
Feb 07, 2022 | 55.58 | 55.97 | 54.82 | 54.82 | 8,250 | -0.73(-1.31%) |
Feb 04, 2022 | 54.69 | 56.00 | 54.50 | 55.55 | 9,240 | +1.05(+1.93%) |
Feb 03, 2022 | 55.28 | 54.43 | 54.50 | 35,123 | -2.70(-4.71%) | |
Feb 02, 2022 | 57.62 | 57.62 | 56.68 | 57.20 | 18,527 | +0.49(+0.86%) |
Feb 01, 2022 | 56.65 | 56.71 | 55.80 | 56.71 | 17,210 | +0.51(+0.91%) |
Jan 31, 2022 | 54.75 | 56.20 | 56.20 | 27,540 | +1.76(+3.22%) | |
Jan 28, 2022 | 52.89 | 54.44 | 52.34 | 54.44 | 11,623 | +1.82(+3.46%) |
Jan 27, 2022 | 53.86 | 53.92 | 52.52 | 52.62 | 10,540 | -0.19(-0.36%) |
Jan 26, 2022 | 54.29 | 54.37 | 52.33 | 52.81 | 20,164 | +0.19(+0.36%) |
Jan 25, 2022 | 52.92 | 53.52 | 52.15 | 52.62 | 23,124 | -1.41(-2.60%) |
Jan 24, 2022 | 52.55 | 54.03 | 51.00 | 54.03 | 87,264 | +0.30(+0.56%) |
Jan 21, 2022 | 54.81 | 55.25 | 53.73 | 53.73 | 21,288 | -1.46(-2.65%) |
Jan 20, 2022 | 56.40 | 57.01 | 55.11 | 55.19 | 50,199 | -0.64(-1.15%) |
Jan 19, 2022 | 56.97 | 57.27 | 55.83 | 55.83 | 21,398 | -0.57(-1.00%) |
Jan 18, 2022 | 56.90 | 57.21 | 56.40 | 56.40 | 58,483 | -1.43(-2.48%) |
Jan 14, 2022 | 57.83 | 0 | +0.35(+0.61%) | |||
Jan 13, 2022 | 59.40 | 59.40 | 57.43 | 57.48 | 24,742 | -1.58(-2.68%) |
Jan 12, 2022 | 59.47 | 59.65 | 58.85 | 59.06 | 14,936 | +0.26(+0.45%) |
Jan 11, 2022 | 58.06 | 58.90 | 57.75 | 58.80 | 8,302 | +0.66(+1.14%) |
Jan 10, 2022 | 57.11 | 58.14 | 56.27 | 58.14 | 33,009 | +0.01(+0.02%) |
Jan 07, 2022 | 58.43 | 58.79 | 57.72 | 58.13 | 15,665 | -0.39(-0.67%) |
Jan 06, 2022 | 58.30 | 59.08 | 58.09 | 58.52 | 11,910 | -0.18(-0.31%) |
Jan 05, 2022 | 60.34 | 60.38 | 58.70 | 58.70 | 25,039 | -2.14(-3.51%) |
Jan 04, 2022 | 61.53 | 61.61 | 60.26 | 60.84 | 42,091 | -0.68(-1.11%) |
Jan 03, 2022 | 61.25 | 61.57 | 60.90 | 61.52 | 13,530 | +0.33(+0.53%) |
Dec 31, 2021 | 61.66 | 61.66 | 61.19 | 61.19 | 8,220 | -0.44(-0.71%) |
Dec 30, 2021 | 61.78 | 62.18 | 61.63 | 61.63 | 12,089 | -0.29(-0.47%) |
Dec 29, 2021 | 62.00 | 62.05 | 61.65 | 61.92 | 8,236 | +0.01(+0.02%) |
Dec 28, 2021 | 62.48 | 62.48 | 61.86 | 61.91 | 8,212 | -0.38(-0.62%) |
Dec 27, 2021 | 61.49 | 62.29 | 61.49 | 62.29 | 26,669 | +1.04(+1.70%) |
Dec 23, 2021 | 61.04 | 61.41 | 61.04 | 61.25 | 20,744 | +0.39(+0.64%) |
Dec 22, 2021 | 60.24 | 60.86 | 60.24 | 60.86 | 2,138 | +0.57(+0.95%) |
Dec 21, 2021 | 59.46 | 60.29 | 58.87 | 60.29 | 10,539 | +1.50(+2.55%) |
Dec 20, 2021 | 58.51 | 58.89 | 58.37 | 58.79 | 14,809 | -0.68(-1.14%) |
Dec 17, 2021 | 59.16 | 59.85 | 58.87 | 59.47 | 11,413 | -0.28(-0.47%) |
Dec 16, 2021 | 61.42 | 61.42 | 59.40 | 59.75 | 13,531 | -1.51(-2.46%) |
Dec 15, 2021 | 59.67 | 61.26 | 59.18 | 61.26 | 7,678 | +1.49(+2.49%) |
Dec 14, 2021 | 60.05 | 60.24 | 59.22 | 59.77 | 40,287 | -1.06(-1.74%) |
Dec 13, 2021 | 61.69 | 61.80 | 60.83 | 60.83 | 8,066 | -1.06(-1.71%) |
Dec 10, 2021 | 61.59 | 62.00 | 61.27 | 61.89 | 17,340 | +0.70(+1.14%) |
Dec 09, 2021 | 61.72 | 61.72 | 61.19 | 61.19 | 4,608 | -0.66(-1.07%) |
Dec 08, 2021 | 61.41 | 61.85 | 61.35 | 61.85 | 21,533 | +0.40(+0.65%) |
Dec 07, 2021 | 60.61 | 61.50 | 60.61 | 61.45 | 12,638 | +2.00(+3.37%) |
Dec 06, 2021 | 59.12 | 59.56 | 58.28 | 59.45 | 14,617 | +0.50(+0.84%) |
Dec 03, 2021 | 60.25 | 60.25 | 58.21 | 58.95 | 18,009 | -1.07(-1.78%) |
Dec 02, 2021 | 59.17 | 60.07 | 59.05 | 60.02 | 84,322 | +0.70(+1.18%) |
Dec 01, 2021 | 61.34 | 61.34 | 59.32 | 59.32 | 14,182 | -1.29(-2.13%) |
Nov 30, 2021 | 61.33 | 61.57 | 60.32 | 60.61 | 19,893 | -0.94(-1.53%) |
Nov 29, 2021 | 61.06 | 61.71 | 60.80 | 61.55 | 15,460 | +1.31(+2.17%) |
Nov 26, 2021 | 60.76 | 60.99 | 60.02 | 60.24 | 15,388 | -1.36(-2.21%) |
Nov 24, 2021 | 60.86 | 61.60 | 60.76 | 61.60 | 5,313 | +0.42(+0.69%) |
Nov 23, 2021 | 61.29 | 61.45 | 60.41 | 61.18 | 11,220 | -0.28(-0.46%) |
Nov 22, 2021 | 62.74 | 63.02 | 61.46 | 61.46 | 18,347 | -1.00(-1.60%) |
Nov 19, 2021 | 62.50 | 62.79 | 62.44 | 62.46 | 5,811 | +0.18(+0.29%) |
Nov 18, 2021 | 62.09 | 62.27 | 61.65 | 62.28 | 13,183 | +0.50(+0.81%) |
Nov 17, 2021 | 61.95 | 61.95 | 61.74 | 61.78 | 19,462 | -0.26(-0.42%) |
Nov 16, 2021 | 61.54 | 62.11 | 61.50 | 62.04 | 9,822 | +0.41(+0.67%) |
Nov 15, 2021 | 61.85 | 61.91 | 61.36 | 61.63 | 47,977 | +0.02(+0.03%) |
Nov 12, 2021 | 60.99 | 61.61 | 60.97 | 61.61 | 9,903 | +0.92(+1.52%) |
Nov 11, 2021 | 61.00 | 61.00 | 60.69 | 60.69 | 7,635 | +0.14(+0.23%) |
Nov 10, 2021 | 61.41 | 60.55 | 14,190 | -1.17(-1.89%) | ||
Nov 09, 2021 | 62.03 | 62.03 | 61.50 | 61.72 | 16,211 | -0.05(-0.08%) |
Nov 08, 2021 | 61.72 | 61.87 | 61.63 | 61.77 | 12,851 | +0.31(+0.50%) |
Nov 05, 2021 | 61.58 | 61.79 | 61.24 | 61.46 | 13,625 | +0.16(+0.26%) |
Nov 04, 2021 | 60.65 | 61.41 | 60.65 | 61.30 | 10,640 | +0.90(+1.49%) |
Nov 03, 2021 | 60.18 | 60.47 | 59.82 | 60.40 | 15,262 | +0.36(+0.60%) |
Nov 02, 2021 | 59.85 | 60.18 | 59.82 | 60.04 | 19,245 | +0.31(+0.52%) |
Nov 01, 2021 | 60.02 | 59.95 | 59.46 | 59.73 | 19,565 | -0.22(-0.37%) |
Oct 29, 2021 | 59.03 | 59.95 | 59.01 | 59.95 | 10,475 | +0.36(+0.60%) |
Oct 28, 2021 | 59.39 | 59.60 | 59.29 | 59.59 | 13,827 | +0.42(+0.71%) |
Oct 27, 2021 | 59.02 | 59.65 | 59.02 | 59.17 | 29,486 | +0.12(+0.20%) |
Oct 26, 2021 | 59.23 | 59.05 | 7,752 | +0.19(+0.33%) | ||
Oct 25, 2021 | 58.79 | 59.02 | 58.77 | 58.86 | 14,546 | +0.13(+0.22%) |
Oct 22, 2021 | 59.11 | 59.12 | 58.42 | 58.73 | 12,702 | -0.62(-1.04%) |
Oct 21, 2021 | 58.82 | 59.37 | 58.82 | 59.35 | 9,775 | +0.35(+0.59%) |
Oct 20, 2021 | 59.25 | 59.44 | 58.93 | 59.00 | 6,846 | -0.28(-0.47%) |
Oct 19, 2021 | 59.06 | 59.30 | 58.84 | 59.28 | 10,551 | +0.47(+0.80%) |
Oct 18, 2021 | 58.00 | 58.81 | 57.91 | 58.81 | 8,220 | +0.61(+1.05%) |
Oct 15, 2021 | 57.92 | 58.20 | 57.92 | 58.20 | 6,702 | +0.40(+0.69%) |
Oct 14, 2021 | 57.32 | 57.80 | 57.32 | 57.80 | 7,726 | +1.14(+2.02%) |
Oct 13, 2021 | 56.28 | 56.67 | 56.20 | 56.66 | 3,237 | +0.45(+0.79%) |
Oct 12, 2021 | 56.50 | 56.56 | 56.12 | 56.21 | 4,753 | -0.14(-0.25%) |
Oct 11, 2021 | 56.57 | 56.97 | 56.33 | 56.35 | 11,366 | -0.33(-0.58%) |
Oct 08, 2021 | 57.24 | 57.24 | 56.64 | 56.68 | 8,638 | -0.22(-0.39%) |
Oct 07, 2021 | 56.76 | 57.29 | 56.76 | 56.90 | 16,705 | +0.52(+0.92%) |
Oct 06, 2021 | 55.48 | 56.38 | 55.36 | 56.38 | 13,987 | +0.49(+0.88%) |
Oct 05, 2021 | 55.36 | 56.21 | 55.30 | 55.89 | 13,375 | +0.85(+1.54%) |
Oct 04, 2021 | 56.28 | 56.28 | 54.63 | 55.04 | 80,782 | -1.49(-2.64%) |
Oct 01, 2021 | 56.12 | 56.62 | 55.52 | 56.53 | 14,071 | +0.79(+1.42%) |
Sep 30, 2021 | 56.12 | 56.46 | 55.73 | 55.74 | 12,898 | -0.20(-0.36%) |
Sep 29, 2021 | 56.63 | 56.63 | 55.92 | 55.94 | 21,612 | -0.21(-0.38%) |
Sep 28, 2021 | 57.09 | 57.26 | 56.13 | 56.15 | 18,275 | -1.80(-3.10%) |
Sep 27, 2021 | 58.21 | 58.21 | 57.79 | 57.95 | 13,917 | -0.62(-1.07%) |
Sep 24, 2021 | 57.98 | 58.58 | 57.98 | 58.58 | 10,650 | +0.06(+0.10%) |
Sep 23, 2021 | 58.02 | 58.62 | 58.01 | 58.52 | 12,761 | +0.72(+1.24%) |
Sep 22, 2021 | 57.48 | 57.96 | 57.22 | 57.80 | 13,335 | +0.52(+0.91%) |
Sep 21, 2021 | 57.58 | 57.58 | 57.05 | 57.28 | 16,511 | +0.13(+0.23%) |
Sep 20, 2021 | 57.19 | 57.60 | 56.36 | 57.15 | 32,871 | -1.12(-1.92%) |
Sep 17, 2021 | 59.07 | 59.07 | 58.13 | 58.27 | 16,331 | -0.73(-1.24%) |
Sep 16, 2021 | 58.89 | 59.02 | 58.55 | 59.00 | 5,676 | +0.07(+0.12%) |
Sep 15, 2021 | 58.50 | 58.99 | 58.23 | 58.93 | 20,572 | +0.45(+0.77%) |
Sep 14, 2021 | 58.65 | 58.78 | 58.37 | 58.48 | 7,876 | -0.01(-0.02%) |
Sep 13, 2021 | 59.09 | 59.09 | 58.24 | 58.49 | 12,122 | -0.08(-0.14%) |
Sep 10, 2021 | 59.56 | 59.56 | 58.70 | 58.57 | 7,806 | -0.57(-0.96%) |
Sep 09, 2021 | 59.30 | 59.56 | 59.14 | 59.14 | 13,039 | -0.23(-0.39%) |
Sep 08, 2021 | 59.70 | 59.70 | 59.06 | 59.37 | 29,750 | -0.29(-0.49%) |
Sep 07, 2021 | 59.63 | 59.77 | 59.46 | 59.66 | 14,463 | +0.03(+0.05%) |
Sep 03, 2021 | 59.40 | 59.74 | 59.40 | 59.63 | 8,140 | +0.26(+0.44%) |
Sep 02, 2021 | 59.80 | 59.80 | 59.20 | 59.37 | 19,327 | -0.16(-0.27%) |
Sep 01, 2021 | 59.65 | 59.86 | 59.53 | 59.53 | 14,565 | +0.15(+0.25%) |
Aug 31, 2021 | 59.66 | 59.66 | 59.28 | 59.38 | 12,963 | -0.24(-0.40%) |
Aug 30, 2021 | 59.24 | 59.68 | 59.22 | 59.62 | 14,849 | +0.65(+1.11%) |
Aug 27, 2021 | 58.43 | 59.00 | 58.36 | 58.97 | 12,455 | +0.60(+1.02%) |
Aug 26, 2021 | 58.65 | 58.72 | 58.33 | 58.37 | 11,730 | -0.26(-0.44%) |
Aug 25, 2021 | 58.77 | 58.79 | 58.55 | 58.63 | 7,545 | +0.09(+0.15%) |
Aug 24, 2021 | 58.64 | 58.70 | 58.50 | 58.54 | 13,222 | +0.15(+0.26%) |
Aug 23, 2021 | 57.92 | 58.44 | 57.89 | 58.39 | 18,204 | +0.80(+1.39%) |
Aug 20, 2021 | 57.11 | 57.60 | 57.02 | 57.59 | 12,100 | +0.84(+1.48%) |
Aug 19, 2021 | 56.00 | 57.04 | 55.95 | 56.75 | 8,523 | +0.37(+0.66%) |
Aug 18, 2021 | 57.00 | 57.17 | 56.38 | 56.38 | 17,383 | -0.67(-1.17%) |
Aug 17, 2021 | 57.09 | 57.26 | 56.80 | 57.05 | 11,442 | -0.54(-0.94%) |
Aug 16, 2021 | 57.44 | 57.59 | 56.81 | 57.59 | 10,581 | +0.06(+0.10%) |
Aug 13, 2021 | 57.44 | 57.58 | 57.29 | 57.53 | 7,456 | +0.24(+0.42%) |
Aug 12, 2021 | 56.99 | 57.32 | 56.83 | 57.29 | 30,188 | +0.33(+0.58%) |
Aug 11, 2021 | 57.35 | 57.35 | 56.79 | 56.96 | 6,484 | -0.09(-0.16%) |
Aug 10, 2021 | 57.42 | 57.60 | 56.97 | 57.05 | 15,603 | -0.37(-0.64%) |
Aug 09, 2021 | 57.59 | 57.59 | 57.32 | 57.42 | 13,359 | -0.04(-0.07%) |
Aug 06, 2021 | 57.62 | 57.62 | 57.37 | 57.46 | 11,185 | -0.20(-0.35%) |
Aug 05, 2021 | 57.22 | 57.66 | 57.22 | 57.66 | 7,846 | +0.44(+0.77%) |
Aug 04, 2021 | 56.93 | 57.33 | 56.92 | 57.22 | 9,871 | +0.19(+0.33%) |
Aug 03, 2021 | 56.75 | 57.03 | 56.46 | 57.03 | 34,738 | +0.24(+0.42%) |
Aug 02, 2021 | 57.21 | 57.21 | 56.73 | 56.79 | 21,430 | -0.07(-0.12%) |
Jul 30, 2021 | 56.85 | 56.97 | 56.67 | 56.86 | 14,996 | -0.47(-0.82%) |
Jul 29, 2021 | 57.39 | 57.57 | 57.33 | 57.33 | 15,736 | -0.08(-0.13%) |
Jul 28, 2021 | 57.55 | 57.67 | 56.90 | 57.41 | 21,818 | +0.31(+0.55%) |
Jul 27, 2021 | 57.98 | 57.98 | 56.65 | 57.09 | 14,520 | -0.73(-1.26%) |
Jul 26, 2021 | 57.58 | 57.87 | 57.45 | 57.82 | 39,242 | +0.03(+0.05%) |
Jul 23, 2021 | 57.18 | 57.83 | 57.16 | 57.79 | 18,333 | +0.92(+1.62%) |
Jul 22, 2021 | 56.72 | 56.88 | 56.60 | 56.87 | 40,662 | +0.49(+0.87%) |
Jul 21, 2021 | 55.99 | 56.38 | 55.81 | 56.38 | 9,277 | +0.48(+0.86%) |
Jul 20, 2021 | 55.23 | 56.13 | 55.14 | 55.90 | 14,101 | +0.89(+1.62%) |
Jul 19, 2021 | 55.19 | 55.19 | 54.72 | 55.01 | 18,321 | -0.67(-1.20%) |
Jul 16, 2021 | 56.37 | 56.38 | 55.63 | 55.68 | 13,637 | -0.41(-0.73%) |
Jul 15, 2021 | 56.54 | 56.55 | 55.79 | 56.09 | 15,033 | -0.46(-0.81%) |
Jul 14, 2021 | 56.74 | 57.00 | 56.45 | 56.55 | 16,883 | +0.14(+0.25%) |
Jul 13, 2021 | 56.18 | 56.90 | 56.18 | 56.41 | 14,169 | +0.03(+0.05%) |
Jul 12, 2021 | 56.68 | 56.68 | 56.27 | 56.38 | 11,458 | +0.02(+0.04%) |
Jul 09, 2021 | 55.97 | 56.40 | 55.82 | 56.36 | 87,526 | +0.47(+0.84%) |
Jul 08, 2021 | 55.37 | 56.15 | 55.36 | 55.89 | 14,032 | -0.54(-0.96%) |
Jul 07, 2021 | 56.64 | 56.64 | 56.17 | 56.43 | 29,688 | +0.16(+0.28%) |
Jul 06, 2021 | 56.09 | 56.33 | 55.75 | 56.27 | 14,643 | +0.41(+0.73%) |
Jul 02, 2021 | 55.49 | 55.87 | 55.47 | 55.86 | 14,568 | +0.76(+1.39%) |
Jul 01, 2021 | 55.03 | 55.10 | 54.85 | 55.10 | 12,352 | +0.08(+0.15%) |
Jun 30, 2021 | 54.99 | 55.13 | 54.90 | 55.01 | 10,293 | -0.16(-0.29%) |
Jun 29, 2021 | 54.82 | 55.20 | 54.82 | 55.17 | 159,056 | +0.17(+0.31%) |
Jun 28, 2021 | 54.46 | 55.00 | 54.46 | 55.00 | 152,949 | +0.67(+1.23%) |
Jun 25, 2021 | 54.57 | 54.57 | 54.25 | 54.33 | 10,978 | -0.13(-0.24%) |
Jun 24, 2021 | 54.56 | 54.62 | 54.34 | 54.46 | 11,125 | +0.30(+0.55%) |
Jun 23, 2021 | 54.30 | 54.32 | 54.13 | 54.16 | 11,623 | +0.00(+0.00%) |
Jun 22, 2021 | 53.60 | 54.19 | 53.60 | 54.16 | 9,937 | +0.56(+1.04%) |
Jun 21, 2021 | 53.32 | 53.61 | 52.84 | 53.60 | 5,870 | +0.35(+0.66%) |
Jun 18, 2021 | 53.23 | 53.50 | 53.13 | 53.25 | 9,162 | -0.34(-0.63%) |
Jun 17, 2021 | 52.78 | 53.68 | 52.78 | 53.59 | 14,307 | +0.79(+1.50%) |
Jun 16, 2021 | 53.20 | 53.20 | 52.37 | 52.80 | 9,000 | -0.29(-0.55%) |
Jun 15, 2021 | 53.25 | 53.25 | 53.01 | 53.09 | 38,777 | -0.24(-0.46%) |
Jun 14, 2021 | 52.90 | 53.33 | 52.90 | 53.33 | 18,668 | +0.48(+0.92%) |
Jun 11, 2021 | 52.66 | 52.85 | 52.63 | 52.85 | 12,247 | +0.23(+0.44%) |
Jun 10, 2021 | 52.26 | 52.62 | 52.10 | 52.62 | 15,852 | +0.52(+1.00%) |
Jun 09, 2021 | 52.27 | 52.33 | 52.10 | 52.10 | 5,392 | -0.02(-0.04%) |
Jun 08, 2021 | 52.13 | 52.35 | 52.02 | 52.12 | 2,954 | +0.11(+0.21%) |
Jun 07, 2021 | 51.65 | 52.01 | 51.65 | 52.01 | 7,717 | +0.20(+0.39%) |
Jun 04, 2021 | 51.33 | 51.81 | 51.33 | 51.81 | 24,958 | +0.90(+1.77%) |
Jun 03, 2021 | 50.95 | 51.05 | 50.78 | 50.91 | 5,286 | -0.48(-0.94%) |
Jun 02, 2021 | 51.17 | 51.57 | 51.17 | 51.39 | 5,732 | +0.11(+0.22%) |
Jun 01, 2021 | 51.73 | 51.73 | 51.14 | 51.28 | 29,014 | -0.09(-0.18%) |
May 28, 2021 | 51.63 | 51.70 | 51.37 | 51.37 | 18,078 | +0.06(+0.13%) |
May 27, 2021 | 51.50 | 51.56 | 51.31 | 51.31 | 49,688 | -0.14(-0.27%) |
May 26, 2021 | 51.49 | 51.54 | 51.43 | 51.45 | 21,402 | +0.13(+0.24%) |
May 25, 2021 | 51.41 | 51.52 | 51.24 | 51.32 | 34,401 | +0.04(+0.08%) |
May 24, 2021 | 50.68 | 51.41 | 50.68 | 51.28 | 5,522 | +0.94(+1.87%) |
May 21, 2021 | 50.95 | 50.95 | 50.34 | 50.34 | 6,382 | -0.26(-0.50%) |
May 20, 2021 | 49.98 | 50.65 | 49.98 | 50.60 | 13,211 | +0.93(+1.86%) |
May 19, 2021 | 48.81 | 49.67 | 48.62 | 49.67 | 12,731 | +0.09(+0.19%) |
May 18, 2021 | 49.95 | 50.16 | 49.58 | 49.58 | 9,090 | -0.29(-0.59%) |
May 17, 2021 | 49.99 | 49.99 | 49.50 | 49.87 | 9,487 | -0.23(-0.46%) |
May 14, 2021 | 49.50 | 50.20 | 49.50 | 50.10 | 32,300 | +1.13(+2.31%) |
May 13, 2021 | 49.12 | 49.30 | 48.68 | 48.97 | 10,248 | +0.47(+0.97%) |
May 12, 2021 | 49.10 | 49.41 | 48.44 | 48.50 | 19,957 | -1.38(-2.77%) |
May 11, 2021 | 49.05 | 49.89 | 48.88 | 49.88 | 24,574 | -0.07(-0.14%) |
May 10, 2021 | 50.82 | 50.82 | 49.95 | 49.95 | 16,310 | -1.28(-2.49%) |
May 07, 2021 | 51.40 | 51.51 | 51.06 | 51.23 | 11,395 | +0.46(+0.92%) |
May 06, 2021 | 50.57 | 50.76 | 49.99 | 50.76 | 41,796 | +0.26(+0.51%) |
May 05, 2021 | 51.00 | 51.09 | 50.48 | 50.50 | 15,873 | -0.21(-0.41%) |
May 04, 2021 | 51.18 | 51.33 | 50.25 | 50.72 | 46,239 | -0.98(-1.89%) |