Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.84 | 49.33 | 47.29 | 47.52 | 1,558,260 | -1.66(-3.37%) |
Apr 28, 2022 | 48.95 | 49.44 | 48.40 | 49.17 | 346,385 | +0.37(+0.75%) |
Apr 27, 2022 | 48.62 | 49.33 | 48.52 | 48.81 | 524,665 | +0.15(+0.30%) |
Apr 26, 2022 | 49.50 | 49.92 | 48.64 | 48.66 | 370,536 | -1.55(-3.09%) |
Apr 25, 2022 | 49.54 | 50.24 | 48.53 | 50.21 | 446,312 | +0.39(+0.78%) |
Apr 22, 2022 | 50.45 | 50.68 | 49.78 | 49.82 | 376,167 | -1.27(-2.48%) |
Apr 21, 2022 | 51.17 | 51.49 | 50.82 | 51.09 | 429,539 | +0.13(+0.25%) |
Apr 20, 2022 | 50.74 | 51.52 | 50.46 | 50.97 | 266,955 | +0.77(+1.52%) |
Apr 19, 2022 | 48.80 | 50.20 | 48.80 | 50.20 | 395,054 | +1.62(+3.33%) |
Apr 18, 2022 | 48.61 | 48.93 | 48.28 | 48.58 | 909,671 | -0.30(-0.61%) |
Apr 14, 2022 | 49.32 | 49.72 | 48.67 | 48.88 | 556,762 | -0.40(-0.81%) |
Apr 13, 2022 | 49.42 | 49.80 | 49.08 | 49.28 | 339,625 | +0.03(+0.06%) |
Apr 12, 2022 | 49.88 | 50.37 | 48.94 | 49.25 | 509,013 | -0.34(-0.68%) |
Apr 11, 2022 | 50.07 | 50.40 | 49.51 | 49.59 | 531,525 | -0.56(-1.12%) |
Apr 08, 2022 | 49.73 | 50.49 | 49.41 | 50.15 | 466,272 | +0.38(+0.76%) |
Apr 07, 2022 | 49.70 | 50.05 | 49.07 | 49.77 | 295,592 | +0.07(+0.14%) |
Apr 06, 2022 | 48.99 | 49.85 | 48.69 | 49.71 | 423,251 | +0.29(+0.59%) |
Apr 05, 2022 | 49.98 | 50.40 | 49.31 | 49.42 | 644,917 | -0.62(-1.24%) |
Apr 04, 2022 | 50.98 | 51.13 | 50.00 | 50.04 | 631,237 | -1.21(-2.36%) |
Apr 01, 2022 | 50.83 | 51.37 | 50.66 | 51.25 | 600,645 | +0.93(+1.85%) |
Mar 31, 2022 | 51.08 | 51.38 | 50.28 | 50.32 | 273,329 | -0.92(-1.80%) |
Mar 30, 2022 | 52.24 | 52.29 | 50.90 | 51.24 | 314,072 | -1.03(-1.97%) |
Mar 29, 2022 | 51.39 | 52.42 | 51.28 | 52.27 | 402,237 | +1.34(+2.63%) |
Mar 28, 2022 | 50.73 | 50.93 | 50.44 | 50.93 | 241,792 | +0.01(+0.02%) |
Mar 25, 2022 | 50.47 | 50.96 | 50.36 | 50.92 | 199,752 | +0.40(+0.79%) |
Mar 24, 2022 | 50.34 | 50.56 | 50.05 | 50.52 | 237,106 | +0.40(+0.79%) |
Mar 23, 2022 | 50.87 | 51.34 | 50.08 | 50.12 | 303,240 | -0.97(-1.90%) |
Mar 22, 2022 | 51.57 | 51.95 | 50.80 | 51.09 | 427,692 | -0.17(-0.34%) |
Mar 21, 2022 | 51.05 | 51.49 | 50.69 | 51.27 | 441,007 | +0.35(+0.69%) |
Mar 18, 2022 | 50.90 | 51.22 | 50.36 | 50.92 | 722,814 | -0.06(-0.11%) |
Mar 17, 2022 | 50.50 | 51.37 | 50.08 | 50.98 | 322,226 | +0.07(+0.13%) |
Mar 16, 2022 | 50.62 | 51.47 | 49.72 | 50.91 | 632,714 | +0.69(+1.37%) |
Mar 15, 2022 | 49.55 | 50.33 | 49.15 | 50.22 | 494,827 | +0.80(+1.63%) |
Mar 14, 2022 | 49.12 | 49.66 | 48.67 | 49.42 | 388,372 | +0.85(+1.76%) |
Mar 11, 2022 | 49.82 | 50.04 | 48.53 | 48.56 | 411,295 | -0.97(-1.96%) |
Mar 10, 2022 | 49.12 | 49.77 | 49.53 | 369,232 | -0.37(-0.74%) | |
Mar 09, 2022 | 49.76 | 50.48 | 49.62 | 49.90 | 353,832 | +1.29(+2.65%) |
Mar 08, 2022 | 47.66 | 50.07 | 47.01 | 48.61 | 670,490 | +1.28(+2.70%) |
Mar 07, 2022 | 49.21 | 49.27 | 47.31 | 47.33 | 563,046 | -1.80(-3.67%) |
Mar 04, 2022 | 50.70 | 50.70 | 48.92 | 49.14 | 717,766 | -2.12(-4.14%) |
Mar 03, 2022 | 52.26 | 52.26 | 51.18 | 51.26 | 444,270 | -0.36(-0.69%) |
Mar 02, 2022 | 51.67 | 52.74 | 50.47 | 51.62 | 663,494 | +0.46(+0.89%) |
Mar 01, 2022 | 52.58 | 52.92 | 50.81 | 51.16 | 875,084 | -1.42(-2.71%) |
Feb 28, 2022 | 51.87 | 52.73 | 51.87 | 52.58 | 482,424 | +0.15(+0.28%) |
Feb 25, 2022 | 51.40 | 52.54 | 51.44 | 52.44 | 411,011 | +1.27(+2.48%) |
Feb 24, 2022 | 49.79 | 51.44 | 49.44 | 51.17 | 642,832 | +0.35(+0.69%) |
Feb 23, 2022 | 51.41 | 51.69 | 50.72 | 50.82 | 595,479 | -0.50(-0.98%) |
Feb 22, 2022 | 51.80 | 52.00 | 51.19 | 51.33 | 479,293 | -0.58(-1.12%) |
Feb 18, 2022 | 51.91 | 0 | +0.25(+0.49%) | |||
Feb 17, 2022 | 52.16 | 52.29 | 51.56 | 51.65 | 236,823 | -0.94(-1.79%) |
Feb 16, 2022 | 52.50 | 52.85 | 51.98 | 52.59 | 285,077 | +0.01(+0.02%) |
Feb 15, 2022 | 52.43 | 52.97 | 52.14 | 52.58 | 420,092 | +0.66(+1.27%) |
Feb 14, 2022 | 51.72 | 52.37 | 51.46 | 51.93 | 341,170 | +0.20(+0.39%) |
Feb 11, 2022 | 52.11 | 52.80 | 51.48 | 51.72 | 257,701 | -0.39(-0.74%) |
Feb 10, 2022 | 52.44 | 53.55 | 51.84 | 52.11 | 282,070 | -1.05(-1.97%) |
Feb 09, 2022 | 53.41 | 53.69 | 53.03 | 53.16 | 249,638 | +0.31(+0.58%) |
Feb 08, 2022 | 52.50 | 52.94 | 52.27 | 52.85 | 335,600 | +0.53(+1.01%) |
Feb 07, 2022 | 52.44 | 52.74 | 52.11 | 52.32 | 239,189 | +0.05(+0.09%) |
Feb 04, 2022 | 52.38 | 52.95 | 51.59 | 52.27 | 323,461 | -0.59(-1.11%) |
Feb 03, 2022 | 53.44 | 52.74 | 52.86 | 267,019 | -0.78(-1.46%) | |
Feb 02, 2022 | 54.15 | 54.15 | 53.39 | 53.64 | 381,588 | -0.38(-0.70%) |
Feb 01, 2022 | 53.66 | 54.06 | 53.17 | 54.02 | 264,915 | +0.30(+0.56%) |
Jan 31, 2022 | 52.69 | 53.73 | 53.72 | 742,016 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.98 | 52.97 | 51.09 | 52.99 | 398,944 | +0.84(+1.61%) |
Jan 27, 2022 | 53.46 | 53.93 | 51.63 | 52.15 | 503,512 | -1.02(-1.92%) |
Jan 26, 2022 | 54.24 | 54.88 | 53.09 | 53.18 | 612,191 | -0.35(-0.65%) |
Jan 25, 2022 | 54.86 | 54.86 | 52.87 | 53.52 | 592,150 | -2.18(-3.92%) |
Jan 24, 2022 | 53.48 | 55.86 | 52.65 | 55.70 | 800,598 | +1.61(+2.98%) |
Jan 21, 2022 | 54.06 | 54.95 | 53.77 | 54.09 | 512,694 | -0.20(-0.37%) |
Jan 20, 2022 | 56.02 | 56.36 | 54.28 | 54.30 | 396,924 | -1.52(-2.73%) |
Jan 19, 2022 | 56.01 | 56.77 | 55.56 | 55.82 | 569,781 | +0.10(+0.17%) |
Jan 18, 2022 | 56.46 | 56.54 | 55.43 | 55.72 | 481,327 | -1.49(-2.60%) |
Jan 14, 2022 | 57.21 | 0 | -0.68(-1.17%) | |||
Jan 13, 2022 | 56.73 | 58.19 | 56.73 | 57.89 | 430,160 | +1.23(+2.16%) |
Jan 12, 2022 | 56.51 | 57.28 | 56.51 | 56.66 | 581,485 | +0.30(+0.53%) |
Jan 11, 2022 | 56.45 | 56.45 | 55.32 | 56.36 | 607,140 | +0.01(+0.02%) |
Jan 10, 2022 | 57.28 | 57.28 | 55.95 | 56.35 | 418,558 | -1.10(-1.92%) |
Jan 07, 2022 | 57.04 | 57.87 | 56.92 | 57.45 | 389,975 | +0.09(+0.15%) |
Jan 06, 2022 | 57.60 | 57.79 | 56.78 | 57.36 | 401,904 | +0.10(+0.17%) |
Jan 05, 2022 | 57.56 | 58.66 | 57.24 | 57.27 | 559,502 | -0.30(-0.52%) |
Jan 04, 2022 | 56.73 | 57.76 | 56.73 | 57.57 | 341,377 | +0.97(+1.72%) |
Jan 03, 2022 | 57.44 | 57.62 | 56.15 | 56.59 | 382,360 | -0.60(-1.05%) |
Dec 31, 2021 | 56.52 | 57.51 | 56.52 | 57.19 | 216,319 | +0.51(+0.90%) |
Dec 30, 2021 | 57.08 | 57.30 | 56.64 | 56.68 | 443,663 | -0.43(-0.76%) |
Dec 29, 2021 | 56.52 | 57.16 | 56.42 | 57.11 | 456,809 | +0.46(+0.82%) |
Dec 28, 2021 | 56.12 | 56.92 | 56.12 | 56.65 | 313,559 | +0.73(+1.31%) |
Dec 27, 2021 | 55.66 | 55.95 | 55.24 | 55.92 | 299,377 | +0.29(+0.52%) |
Dec 23, 2021 | 55.37 | 55.90 | 55.30 | 55.63 | 173,389 | +0.53(+0.96%) |
Dec 22, 2021 | 55.24 | 55.88 | 54.91 | 55.10 | 621,971 | -0.26(-0.47%) |
Dec 21, 2021 | 54.20 | 55.54 | 54.09 | 55.36 | 660,799 | +1.59(+2.96%) |
Dec 20, 2021 | 54.83 | 54.83 | 53.17 | 53.76 | 793,748 | -1.63(-2.94%) |
Dec 17, 2021 | 56.21 | 56.58 | 55.32 | 55.40 | 1,213,594 | -0.91(-1.61%) |
Dec 16, 2021 | 57.05 | 57.23 | 56.07 | 56.30 | 521,853 | -0.56(-0.98%) |
Dec 15, 2021 | 56.65 | 57.04 | 56.00 | 56.86 | 421,049 | +0.34(+0.60%) |
Dec 14, 2021 | 56.24 | 56.83 | 55.92 | 56.52 | 689,392 | +0.12(+0.21%) |
Dec 13, 2021 | 56.92 | 56.94 | 55.94 | 56.41 | 511,513 | -0.55(-0.97%) |
Dec 10, 2021 | 56.88 | 57.14 | 56.48 | 56.96 | 555,645 | +0.35(+0.61%) |
Dec 09, 2021 | 56.48 | 57.00 | 56.30 | 56.61 | 490,254 | -0.13(-0.22%) |
Dec 08, 2021 | 56.05 | 56.93 | 55.79 | 56.74 | 1,328,359 | +0.79(+1.41%) |
Dec 07, 2021 | 56.19 | 56.98 | 55.64 | 55.95 | 739,044 | +0.29(+0.52%) |
Dec 06, 2021 | 54.22 | 55.78 | 54.14 | 55.66 | 978,971 | +2.07(+3.87%) |
Dec 03, 2021 | 54.87 | 55.14 | 52.96 | 53.58 | 716,651 | -1.16(-2.12%) |
Dec 02, 2021 | 53.69 | 55.27 | 53.42 | 54.74 | 813,538 | +1.54(+2.89%) |
Dec 01, 2021 | 56.27 | 56.27 | 53.21 | 53.21 | 1,187,659 | -1.04(-1.91%) |
Nov 30, 2021 | 56.34 | 56.64 | 54.01 | 54.24 | 581,054 | -2.43(-4.29%) |
Nov 29, 2021 | 56.90 | 57.44 | 56.50 | 56.68 | 461,650 | +0.22(+0.39%) |
Nov 26, 2021 | 57.02 | 57.20 | 56.14 | 56.46 | 339,493 | -1.68(-2.89%) |
Nov 24, 2021 | 58.68 | 58.69 | 57.83 | 58.14 | 406,887 | -0.68(-1.16%) |
Nov 23, 2021 | 58.94 | 59.27 | 58.65 | 58.82 | 363,758 | +0.02(+0.03%) |
Nov 22, 2021 | 58.64 | 59.41 | 58.44 | 58.80 | 609,003 | +0.48(+0.82%) |
Nov 19, 2021 | 58.83 | 58.83 | 58.17 | 58.32 | 504,236 | -0.53(-0.90%) |
Nov 18, 2021 | 59.63 | 58.99 | 58.70 | 58.85 | 387,437 | -0.67(-1.13%) |
Nov 17, 2021 | 59.65 | 59.72 | 58.71 | 59.52 | 476,893 | -0.35(-0.58%) |
Nov 16, 2021 | 59.67 | 60.70 | 59.67 | 59.87 | 610,973 | +0.15(+0.26%) |
Nov 15, 2021 | 60.43 | 60.45 | 59.64 | 59.71 | 251,927 | -0.25(-0.42%) |
Nov 12, 2021 | 59.60 | 60.17 | 59.27 | 59.96 | 313,937 | +0.62(+1.04%) |
Nov 11, 2021 | 59.35 | 59.47 | 58.57 | 59.35 | 485,348 | +0.12(+0.21%) |
Nov 10, 2021 | 58.99 | 59.22 | 536,727 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.11 | 59.30 | 58.36 | 58.93 | 382,240 | -0.09(-0.15%) |
Nov 08, 2021 | 59.49 | 59.64 | 58.83 | 59.01 | 315,601 | -0.03(-0.05%) |
Nov 05, 2021 | 58.90 | 59.28 | 58.66 | 59.04 | 305,497 | +0.64(+1.10%) |
Nov 04, 2021 | 58.74 | 59.20 | 58.24 | 58.40 | 369,219 | -0.35(-0.59%) |
Nov 03, 2021 | 58.91 | 59.38 | 58.36 | 58.74 | 295,040 | -0.49(-0.83%) |
Nov 02, 2021 | 58.73 | 59.31 | 58.54 | 59.23 | 286,870 | +0.65(+1.12%) |
Nov 01, 2021 | 57.78 | 58.60 | 57.45 | 58.58 | 366,318 | +0.89(+1.55%) |
Oct 29, 2021 | 57.56 | 58.10 | 57.55 | 57.69 | 860,929 | -0.04(-0.07%) |
Oct 28, 2021 | 57.07 | 57.89 | 57.07 | 57.72 | 375,802 | +0.69(+1.21%) |
Oct 27, 2021 | 57.56 | 57.89 | 57.00 | 57.03 | 308,421 | -0.54(-0.94%) |
Oct 26, 2021 | 58.06 | 57.57 | 267,968 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.42 | 58.27 | 57.25 | 57.81 | 371,116 | +0.36(+0.62%) |
Oct 22, 2021 | 57.97 | 58.67 | 57.42 | 57.45 | 288,294 | -0.45(-0.78%) |
Oct 21, 2021 | 57.40 | 57.94 | 57.18 | 57.91 | 214,218 | +0.28(+0.48%) |
Oct 20, 2021 | 57.30 | 57.84 | 57.06 | 57.63 | 340,675 | +0.42(+0.74%) |
Oct 19, 2021 | 57.00 | 57.43 | 56.92 | 57.21 | 200,236 | +0.43(+0.76%) |
Oct 18, 2021 | 56.21 | 56.95 | 55.98 | 56.77 | 303,338 | +0.29(+0.51%) |
Oct 15, 2021 | 56.30 | 56.93 | 56.05 | 56.48 | 237,579 | +0.41(+0.74%) |
Oct 14, 2021 | 55.64 | 56.17 | 55.34 | 56.07 | 401,625 | +0.98(+1.78%) |
Oct 13, 2021 | 54.38 | 55.32 | 53.86 | 55.09 | 353,804 | +0.66(+1.22%) |
Oct 12, 2021 | 54.89 | 55.15 | 54.33 | 54.43 | 267,347 | -0.40(-0.74%) |
Oct 11, 2021 | 55.79 | 56.04 | 54.76 | 54.83 | 205,146 | -1.03(-1.84%) |
Oct 08, 2021 | 56.18 | 56.39 | 55.72 | 55.86 | 384,874 | -0.32(-0.56%) |
Oct 07, 2021 | 56.26 | 56.83 | 56.07 | 56.18 | 504,752 | +0.41(+0.74%) |
Oct 06, 2021 | 55.70 | 56.14 | 55.06 | 55.76 | 388,861 | -0.54(-0.96%) |
Oct 05, 2021 | 56.08 | 56.62 | 55.47 | 56.30 | 422,574 | +0.38(+0.69%) |
Oct 04, 2021 | 56.49 | 56.70 | 55.68 | 55.92 | 455,408 | -0.46(-0.82%) |
Oct 01, 2021 | 55.59 | 56.75 | 54.98 | 56.38 | 366,372 | +1.19(+2.16%) |
Sep 30, 2021 | 57.76 | 57.76 | 55.18 | 55.19 | 403,945 | -2.19(-3.82%) |
Sep 29, 2021 | 57.22 | 57.69 | 56.94 | 57.38 | 335,382 | +0.20(+0.35%) |
Sep 28, 2021 | 57.65 | 58.16 | 57.15 | 57.18 | 414,639 | -0.40(-0.70%) |
Sep 27, 2021 | 57.79 | 58.36 | 57.57 | 57.58 | 401,910 | -0.26(-0.45%) |
Sep 24, 2021 | 57.01 | 58.03 | 56.90 | 57.84 | 491,372 | +0.74(+1.30%) |
Sep 23, 2021 | 56.71 | 57.45 | 56.69 | 57.10 | 377,388 | +0.52(+0.92%) |
Sep 22, 2021 | 56.76 | 56.96 | 56.38 | 56.58 | 570,332 | +0.29(+0.51%) |
Sep 21, 2021 | 57.60 | 57.60 | 56.06 | 56.29 | 566,018 | -1.05(-1.83%) |
Sep 20, 2021 | 56.97 | 57.46 | 56.56 | 57.34 | 444,306 | -0.61(-1.05%) |
Sep 17, 2021 | 58.06 | 58.58 | 57.79 | 57.95 | 1,971,496 | -0.03(-0.05%) |
Sep 16, 2021 | 58.07 | 58.19 | 57.38 | 57.97 | 572,010 | -0.22(-0.38%) |
Sep 15, 2021 | 57.70 | 58.39 | 57.63 | 58.20 | 537,450 | +0.38(+0.67%) |
Sep 14, 2021 | 57.77 | 58.62 | 57.49 | 57.81 | 615,686 | +0.19(+0.33%) |
Sep 13, 2021 | 57.88 | 57.88 | 57.06 | 57.62 | 779,568 | +0.25(+0.44%) |
Sep 10, 2021 | 58.55 | 58.70 | 57.30 | 57.37 | 695,976 | -0.83(-1.42%) |
Sep 09, 2021 | 58.28 | 59.13 | 58.18 | 58.20 | 734,667 | -0.17(-0.30%) |
Sep 08, 2021 | 58.20 | 58.65 | 58.04 | 58.37 | 1,498,072 | -0.11(-0.18%) |
Sep 07, 2021 | 59.60 | 59.91 | 58.47 | 58.47 | 704,444 | -1.31(-2.19%) |
Sep 03, 2021 | 61.07 | 61.55 | 59.72 | 59.78 | 881,792 | -1.95(-3.16%) |
Sep 02, 2021 | 64.74 | 65.15 | 61.15 | 61.73 | 824,831 | -2.91(-4.51%) |
Sep 01, 2021 | 65.20 | 65.20 | 64.03 | 64.65 | 560,144 | -0.48(-0.74%) |
Aug 31, 2021 | 66.23 | 66.62 | 64.96 | 65.13 | 427,978 | -1.29(-1.94%) |
Aug 30, 2021 | 66.32 | 66.66 | 66.09 | 66.41 | 397,117 | +0.38(+0.58%) |
Aug 27, 2021 | 65.96 | 66.31 | 65.79 | 66.03 | 478,988 | +0.34(+0.51%) |
Aug 26, 2021 | 65.61 | 66.04 | 65.28 | 65.69 | 354,651 | -0.09(-0.13%) |
Aug 25, 2021 | 65.85 | 66.43 | 65.73 | 65.78 | 486,142 | -0.08(-0.12%) |
Aug 24, 2021 | 64.70 | 65.94 | 64.65 | 65.86 | 346,113 | +1.22(+1.89%) |
Aug 23, 2021 | 64.72 | 64.92 | 64.32 | 64.64 | 434,492 | +0.33(+0.51%) |
Aug 20, 2021 | 63.86 | 64.49 | 63.72 | 64.31 | 261,733 | +0.42(+0.66%) |
Aug 19, 2021 | 63.80 | 64.40 | 63.57 | 63.89 | 649,817 | -0.39(-0.61%) |
Aug 18, 2021 | 65.45 | 66.10 | 64.25 | 64.28 | 616,297 | -1.36(-2.08%) |
Aug 17, 2021 | 65.71 | 65.81 | 64.93 | 65.65 | 255,553 | -0.37(-0.57%) |
Aug 16, 2021 | 65.68 | 66.22 | 65.17 | 66.02 | 215,650 | +0.36(+0.54%) |
Aug 13, 2021 | 65.65 | 65.69 | 65.34 | 65.66 | 172,422 | +0.21(+0.32%) |
Aug 12, 2021 | 65.45 | 65.60 | 65.02 | 65.45 | 328,435 | +0.07(+0.10%) |
Aug 11, 2021 | 65.58 | 66.04 | 65.16 | 65.39 | 602,476 | -0.14(-0.22%) |
Aug 10, 2021 | 64.90 | 65.99 | 64.87 | 65.53 | 491,705 | +0.81(+1.26%) |
Aug 09, 2021 | 64.38 | 65.00 | 64.29 | 64.72 | 350,787 | +0.01(+0.01%) |
Aug 06, 2021 | 63.96 | 64.82 | 63.69 | 64.71 | 364,826 | +0.95(+1.49%) |
Aug 05, 2021 | 64.26 | 64.62 | 63.74 | 63.76 | 255,181 | -0.11(-0.17%) |
Aug 04, 2021 | 64.18 | 64.47 | 63.70 | 63.86 | 324,297 | -0.80(-1.23%) |
Aug 03, 2021 | 63.69 | 64.81 | 63.44 | 64.66 | 388,567 | +0.90(+1.41%) |
Aug 02, 2021 | 63.90 | 64.57 | 63.64 | 63.76 | 445,141 | +0.34(+0.53%) |
Jul 30, 2021 | 63.01 | 63.55 | 62.80 | 63.42 | 530,116 | +0.29(+0.46%) |
Jul 29, 2021 | 62.39 | 63.22 | 62.20 | 63.13 | 227,700 | +0.98(+1.57%) |
Jul 28, 2021 | 62.39 | 62.49 | 61.60 | 62.16 | 370,374 | -0.18(-0.29%) |
Jul 27, 2021 | 61.83 | 62.84 | 61.21 | 62.34 | 453,145 | +0.21(+0.34%) |
Jul 26, 2021 | 62.32 | 62.78 | 61.87 | 62.13 | 324,420 | -0.23(-0.37%) |
Jul 23, 2021 | 62.54 | 62.67 | 61.88 | 62.36 | 448,288 | +0.12(+0.18%) |
Jul 22, 2021 | 63.04 | 63.04 | 62.14 | 62.24 | 307,500 | -0.76(-1.20%) |
Jul 21, 2021 | 63.43 | 63.92 | 62.73 | 63.00 | 327,860 | -0.10(-0.15%) |
Jul 20, 2021 | 61.00 | 63.42 | 61.00 | 63.10 | 594,505 | +2.20(+3.62%) |
Jul 19, 2021 | 61.57 | 61.85 | 60.46 | 60.89 | 400,340 | -1.75(-2.80%) |
Jul 16, 2021 | 63.35 | 63.35 | 62.59 | 62.65 | 235,394 | -0.26(-0.41%) |
Jul 15, 2021 | 62.47 | 63.05 | 62.27 | 62.90 | 233,593 | +0.09(+0.14%) |
Jul 14, 2021 | 63.09 | 63.53 | 62.47 | 62.82 | 260,135 | -0.23(-0.36%) |
Jul 13, 2021 | 62.66 | 63.81 | 62.35 | 63.05 | 755,887 | +0.54(+0.86%) |
Jul 12, 2021 | 62.04 | 62.62 | 61.76 | 62.51 | 275,057 | +0.02(+0.03%) |
Jul 09, 2021 | 62.27 | 62.84 | 61.97 | 62.49 | 438,829 | +1.08(+1.76%) |
Jul 08, 2021 | 61.76 | 62.27 | 61.15 | 61.41 | 340,533 | -1.19(-1.90%) |
Jul 07, 2021 | 60.97 | 62.77 | 60.80 | 62.60 | 413,012 | +1.41(+2.30%) |
Jul 06, 2021 | 61.51 | 61.52 | 60.33 | 61.19 | 458,789 | -0.33(-0.53%) |
Jul 02, 2021 | 61.50 | 62.25 | 61.13 | 61.51 | 412,080 | +0.16(+0.27%) |
Jul 01, 2021 | 61.36 | 61.64 | 61.00 | 61.35 | 430,701 | +0.48(+0.79%) |
Jun 30, 2021 | 60.17 | 61.05 | 60.17 | 60.87 | 355,795 | +0.44(+0.73%) |
Jun 29, 2021 | 60.60 | 60.95 | 60.20 | 60.43 | 268,838 | +0.15(+0.25%) |
Jun 28, 2021 | 60.57 | 60.80 | 59.87 | 60.28 | 357,803 | -0.32(-0.52%) |
Jun 25, 2021 | 59.60 | 60.64 | 59.58 | 60.59 | 970,172 | +1.15(+1.93%) |
Jun 24, 2021 | 59.52 | 59.70 | 58.99 | 59.45 | 283,611 | +0.31(+0.52%) |
Jun 23, 2021 | 59.36 | 59.61 | 58.92 | 59.14 | 374,790 | -0.17(-0.29%) |
Jun 22, 2021 | 59.58 | 59.95 | 58.93 | 59.31 | 322,959 | -0.22(-0.37%) |
Jun 21, 2021 | 58.64 | 59.66 | 58.63 | 59.53 | 329,813 | +1.54(+2.66%) |
Jun 18, 2021 | 58.10 | 58.66 | 57.99 | 57.99 | 981,147 | -0.81(-1.39%) |
Jun 17, 2021 | 59.32 | 59.46 | 58.24 | 58.80 | 480,210 | -0.41(-0.70%) |
Jun 16, 2021 | 59.76 | 60.05 | 59.12 | 59.22 | 412,050 | -0.63(-1.06%) |
Jun 15, 2021 | 59.12 | 60.09 | 58.96 | 59.85 | 321,283 | +0.88(+1.49%) |
Jun 14, 2021 | 59.29 | 59.29 | 58.43 | 58.97 | 410,370 | -0.34(-0.57%) |
Jun 11, 2021 | 59.41 | 59.41 | 58.99 | 59.30 | 513,453 | +0.28(+0.47%) |
Jun 10, 2021 | 60.05 | 60.18 | 58.98 | 59.02 | 277,990 | -0.55(-0.92%) |
Jun 09, 2021 | 60.38 | 60.38 | 59.56 | 59.57 | 299,158 | -0.69(-1.14%) |
Jun 08, 2021 | 59.83 | 60.41 | 59.11 | 60.26 | 468,840 | +0.36(+0.61%) |
Jun 07, 2021 | 61.80 | 61.83 | 59.78 | 59.90 | 528,034 | -1.80(-2.92%) |
Jun 04, 2021 | 61.11 | 61.70 | 61.03 | 61.70 | 375,148 | +0.65(+1.06%) |
Jun 03, 2021 | 59.99 | 61.09 | 59.73 | 61.05 | 539,876 | +1.03(+1.72%) |
Jun 02, 2021 | 60.32 | 61.01 | 59.21 | 60.02 | 625,378 | +0.41(+0.69%) |
Jun 01, 2021 | 59.42 | 59.61 | 58.88 | 59.61 | 458,905 | +0.80(+1.36%) |
May 28, 2021 | 58.82 | 58.85 | 58.25 | 58.81 | 715,277 | +0.00(+0.00%) |
May 27, 2021 | 58.79 | 59.15 | 58.79 | 58.81 | 554,694 | +0.63(+1.08%) |
May 26, 2021 | 58.05 | 58.26 | 57.81 | 58.18 | 490,787 | +0.37(+0.64%) |
May 25, 2021 | 58.39 | 58.64 | 57.69 | 57.81 | 358,234 | -0.36(-0.62%) |
May 24, 2021 | 58.27 | 58.43 | 57.56 | 58.17 | 370,210 | +0.31(+0.53%) |
May 21, 2021 | 58.18 | 58.50 | 57.48 | 57.86 | 411,445 | +0.13(+0.23%) |
May 20, 2021 | 57.90 | 58.03 | 57.49 | 57.73 | 350,764 | -0.20(-0.35%) |
May 19, 2021 | 58.08 | 58.12 | 57.34 | 57.93 | 492,171 | -0.85(-1.45%) |
May 18, 2021 | 60.12 | 60.12 | 58.76 | 58.78 | 330,885 | -1.30(-2.16%) |
May 17, 2021 | 60.58 | 60.92 | 59.53 | 60.08 | 382,768 | -0.76(-1.26%) |
May 14, 2021 | 59.90 | 61.01 | 59.70 | 60.84 | 458,902 | +1.16(+1.95%) |
May 13, 2021 | 58.33 | 59.92 | 58.31 | 59.68 | 687,120 | +1.29(+2.21%) |
May 12, 2021 | 60.18 | 60.37 | 58.40 | 58.39 | 377,092 | -1.97(-3.26%) |
May 11, 2021 | 61.27 | 61.41 | 60.08 | 60.35 | 567,774 | -1.51(-2.44%) |
May 10, 2021 | 62.33 | 62.51 | 61.81 | 61.86 | 436,640 | -0.19(-0.31%) |
May 07, 2021 | 61.15 | 62.13 | 60.76 | 62.05 | 523,628 | +0.68(+1.10%) |
May 06, 2021 | 60.70 | 61.38 | 60.48 | 61.38 | 373,642 | +0.92(+1.52%) |
May 05, 2021 | 60.82 | 60.95 | 60.05 | 60.46 | 416,013 | -0.47(-0.77%) |
May 04, 2021 | 59.94 | 61.12 | 59.45 | 60.93 | 618,996 | +0.79(+1.32%) |