Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.40 | 57.33 | 55.03 | 55.17 | 969,540 | -1.84(-3.23%) |
Apr 28, 2022 | 55.51 | 57.19 | 55.15 | 57.01 | 1,026,692 | +2.28(+4.17%) |
Apr 27, 2022 | 55.01 | 55.46 | 54.09 | 54.73 | 1,433,129 | -0.67(-1.21%) |
Apr 26, 2022 | 57.40 | 57.55 | 55.37 | 55.40 | 1,264,548 | -2.32(-4.02%) |
Apr 25, 2022 | 56.13 | 57.74 | 55.65 | 57.72 | 1,222,199 | +1.40(+2.49%) |
Apr 22, 2022 | 56.98 | 57.54 | 56.25 | 56.32 | 927,099 | -0.98(-1.71%) |
Apr 21, 2022 | 58.07 | 58.71 | 57.09 | 57.30 | 1,120,116 | -0.39(-0.68%) |
Apr 20, 2022 | 57.61 | 58.36 | 57.31 | 57.69 | 753,825 | +0.61(+1.07%) |
Apr 19, 2022 | 55.60 | 57.11 | 55.53 | 57.08 | 1,482,110 | +1.24(+2.22%) |
Apr 18, 2022 | 55.76 | 56.47 | 55.55 | 55.84 | 794,714 | +0.00(+0.00%) |
Apr 14, 2022 | 57.29 | 57.63 | 55.84 | 55.84 | 1,701,157 | -1.42(-2.48%) |
Apr 13, 2022 | 56.15 | 57.47 | 56.06 | 57.26 | 941,045 | +0.94(+1.67%) |
Apr 12, 2022 | 57.16 | 58.18 | 56.01 | 56.32 | 995,419 | -0.85(-1.49%) |
Apr 11, 2022 | 57.63 | 58.38 | 57.12 | 57.17 | 812,954 | -1.05(-1.80%) |
Apr 08, 2022 | 58.14 | 58.51 | 57.38 | 58.22 | 1,005,907 | +0.06(+0.10%) |
Apr 07, 2022 | 58.30 | 58.69 | 57.16 | 58.16 | 781,501 | -0.03(-0.05%) |
Apr 06, 2022 | 59.12 | 59.44 | 57.62 | 58.19 | 750,402 | -1.66(-2.77%) |
Apr 05, 2022 | 61.40 | 61.67 | 59.27 | 59.85 | 1,037,127 | -1.89(-3.06%) |
Apr 04, 2022 | 61.08 | 61.78 | 61.04 | 61.74 | 771,039 | +0.70(+1.15%) |
Apr 01, 2022 | 61.00 | 61.74 | 60.60 | 61.04 | 1,379,673 | +0.41(+0.68%) |
Mar 31, 2022 | 61.14 | 61.63 | 60.62 | 60.63 | 1,024,664 | -0.73(-1.19%) |
Mar 30, 2022 | 61.90 | 61.90 | 60.92 | 61.36 | 941,738 | -0.54(-0.87%) |
Mar 29, 2022 | 61.00 | 61.98 | 60.71 | 61.90 | 1,185,489 | +1.28(+2.11%) |
Mar 28, 2022 | 60.05 | 60.69 | 59.85 | 60.62 | 669,740 | +0.11(+0.18%) |
Mar 25, 2022 | 60.33 | 60.81 | 59.59 | 60.51 | 1,339,407 | +0.17(+0.28%) |
Mar 24, 2022 | 58.88 | 60.71 | 58.50 | 60.34 | 1,207,476 | +2.49(+4.30%) |
Mar 23, 2022 | 59.11 | 59.25 | 57.72 | 57.85 | 1,441,631 | -1.75(-2.94%) |
Mar 22, 2022 | 59.66 | 60.20 | 59.20 | 59.60 | 1,129,354 | +0.33(+0.56%) |
Mar 21, 2022 | 60.00 | 60.39 | 58.70 | 59.27 | 1,519,081 | -0.83(-1.38%) |
Mar 18, 2022 | 58.43 | 60.21 | 58.43 | 60.10 | 2,761,582 | +1.47(+2.51%) |
Mar 17, 2022 | 57.48 | 58.77 | 57.37 | 58.63 | 988,412 | +0.73(+1.26%) |
Mar 16, 2022 | 57.17 | 57.92 | 56.43 | 57.90 | 1,666,444 | +1.29(+2.28%) |
Mar 15, 2022 | 54.15 | 56.87 | 53.97 | 56.61 | 2,130,460 | +2.91(+5.42%) |
Mar 14, 2022 | 54.92 | 55.51 | 53.29 | 53.70 | 3,037,599 | -1.28(-2.33%) |
Mar 11, 2022 | 57.95 | 57.95 | 54.90 | 54.98 | 2,130,925 | -2.40(-4.18%) |
Mar 10, 2022 | 58.36 | 58.86 | 56.43 | 57.38 | 2,705,334 | -1.99(-3.35%) |
Mar 09, 2022 | 60.18 | 60.46 | 59.09 | 59.37 | 2,006,841 | +1.15(+1.98%) |
Mar 08, 2022 | 58.71 | 59.25 | 57.03 | 58.22 | 2,868,359 | -0.54(-0.92%) |
Mar 07, 2022 | 64.48 | 64.48 | 58.46 | 58.76 | 4,737,966 | -7.18(-10.89%) |
Mar 04, 2022 | 68.19 | 68.40 | 65.09 | 65.94 | 2,958,901 | -3.12(-4.52%) |
Mar 03, 2022 | 71.01 | 71.06 | 68.55 | 69.06 | 1,800,661 | -1.12(-1.60%) |
Mar 02, 2022 | 67.12 | 70.24 | 67.12 | 70.18 | 1,291,153 | +2.88(+4.28%) |
Mar 01, 2022 | 68.11 | 68.67 | 66.62 | 67.30 | 1,344,369 | -1.12(-1.64%) |
Feb 28, 2022 | 67.51 | 68.44 | 67.02 | 68.42 | 1,586,446 | -0.28(-0.41%) |
Feb 25, 2022 | 67.88 | 69.01 | 67.83 | 68.70 | 968,140 | +0.69(+1.01%) |
Feb 24, 2022 | 65.22 | 68.16 | 65.00 | 68.01 | 1,469,644 | +0.79(+1.18%) |
Feb 23, 2022 | 69.04 | 69.27 | 67.02 | 67.22 | 1,238,893 | -1.62(-2.35%) |
Feb 22, 2022 | 68.11 | 69.61 | 67.89 | 68.84 | 2,493,650 | +0.14(+0.20%) |
Feb 18, 2022 | 68.70 | 0 | -0.33(-0.48%) | |||
Feb 17, 2022 | 69.06 | 69.80 | 68.70 | 69.03 | 1,878,387 | -0.33(-0.48%) |
Feb 16, 2022 | 67.99 | 69.50 | 67.38 | 69.36 | 2,317,140 | +0.83(+1.21%) |
Feb 15, 2022 | 64.42 | 68.81 | 64.16 | 68.53 | 4,510,293 | +4.71(+7.38%) |
Feb 14, 2022 | 63.99 | 64.99 | 63.34 | 63.82 | 2,003,544 | +0.00(+0.00%) |
Feb 11, 2022 | 65.35 | 65.70 | 63.52 | 63.82 | 1,484,122 | -1.26(-1.94%) |
Feb 10, 2022 | 65.23 | 66.53 | 64.71 | 65.08 | 1,199,255 | -0.87(-1.32%) |
Feb 09, 2022 | 65.71 | 66.02 | 65.38 | 65.95 | 1,647,293 | +0.57(+0.87%) |
Feb 08, 2022 | 64.84 | 66.05 | 64.84 | 65.38 | 1,167,979 | +0.61(+0.94%) |
Feb 07, 2022 | 65.11 | 65.50 | 64.71 | 64.77 | 1,020,991 | -0.58(-0.89%) |
Feb 04, 2022 | 64.31 | 66.06 | 64.03 | 65.35 | 1,488,269 | +1.01(+1.57%) |
Feb 03, 2022 | 65.15 | 64.33 | 64.34 | 2,468,657 | -2.10(-3.16%) | |
Feb 02, 2022 | 66.23 | 66.67 | 65.56 | 66.44 | 1,706,997 | +0.30(+0.45%) |
Feb 01, 2022 | 66.13 | 66.27 | 64.91 | 66.14 | 888,330 | -0.17(-0.26%) |
Jan 31, 2022 | 64.58 | 66.43 | 66.31 | 1,048,190 | +1.56(+2.41%) | |
Jan 28, 2022 | 63.68 | 64.73 | 62.73 | 64.75 | 1,649,520 | +1.17(+1.84%) |
Jan 27, 2022 | 64.99 | 65.73 | 63.05 | 63.58 | 1,210,510 | -0.74(-1.15%) |
Jan 26, 2022 | 65.58 | 65.98 | 63.89 | 64.32 | 1,402,591 | -0.31(-0.48%) |
Jan 25, 2022 | 65.00 | 65.03 | 63.42 | 64.63 | 2,289,088 | -0.75(-1.15%) |
Jan 24, 2022 | 64.44 | 65.38 | 62.30 | 65.38 | 2,539,851 | +0.47(+0.72%) |
Jan 21, 2022 | 65.63 | 66.38 | 64.75 | 64.91 | 1,671,250 | -1.04(-1.58%) |
Jan 20, 2022 | 68.36 | 69.43 | 65.88 | 65.95 | 2,309,294 | -2.26(-3.31%) |
Jan 19, 2022 | 69.99 | 70.80 | 68.14 | 68.21 | 1,481,577 | -1.79(-2.56%) |
Jan 18, 2022 | 70.50 | 71.10 | 69.90 | 70.00 | 2,060,704 | -1.41(-1.97%) |
Jan 14, 2022 | 71.41 | 0 | -0.76(-1.05%) | |||
Jan 13, 2022 | 74.10 | 74.98 | 72.05 | 72.17 | 1,924,158 | -1.15(-1.57%) |
Jan 12, 2022 | 74.00 | 75.06 | 73.06 | 73.32 | 1,931,477 | -0.59(-0.80%) |
Jan 11, 2022 | 75.43 | 75.43 | 73.15 | 73.91 | 1,937,664 | -0.97(-1.30%) |
Jan 10, 2022 | 72.69 | 75.04 | 72.40 | 74.88 | 1,818,251 | +1.83(+2.51%) |
Jan 07, 2022 | 74.63 | 75.31 | 72.94 | 73.05 | 1,340,893 | -1.33(-1.79%) |
Jan 06, 2022 | 74.71 | 75.81 | 74.15 | 74.38 | 2,349,302 | -1.00(-1.33%) |
Jan 05, 2022 | 75.70 | 76.83 | 74.96 | 75.38 | 2,256,156 | -0.50(-0.66%) |
Jan 04, 2022 | 76.73 | 77.30 | 74.92 | 75.88 | 2,074,809 | -1.50(-1.94%) |
Jan 03, 2022 | 76.77 | 77.38 | 75.67 | 77.38 | 1,361,625 | +0.41(+0.53%) |
Dec 31, 2021 | 77.05 | 77.56 | 76.95 | 76.97 | 704,495 | +0.07(+0.09%) |
Dec 30, 2021 | 77.66 | 78.04 | 76.88 | 76.90 | 652,470 | -0.70(-0.90%) |
Dec 29, 2021 | 77.24 | 78.28 | 77.20 | 77.60 | 742,153 | +0.27(+0.35%) |
Dec 28, 2021 | 77.30 | 77.84 | 76.69 | 77.33 | 827,648 | +0.09(+0.12%) |
Dec 27, 2021 | 76.41 | 77.53 | 76.33 | 77.24 | 1,052,686 | +1.24(+1.63%) |
Dec 23, 2021 | 75.87 | 77.01 | 75.81 | 76.00 | 887,571 | +0.27(+0.36%) |
Dec 22, 2021 | 74.91 | 75.99 | 74.38 | 75.73 | 773,966 | +0.59(+0.79%) |
Dec 21, 2021 | 75.02 | 75.58 | 73.87 | 75.14 | 1,245,761 | +0.66(+0.89%) |
Dec 20, 2021 | 73.51 | 74.68 | 73.27 | 74.48 | 1,081,985 | +0.36(+0.49%) |
Dec 17, 2021 | 72.61 | 74.40 | 72.30 | 74.12 | 2,469,068 | +1.17(+1.60%) |
Dec 16, 2021 | 74.62 | 74.85 | 72.81 | 72.95 | 1,731,601 | -1.55(-2.08%) |
Dec 15, 2021 | 73.79 | 74.55 | 72.85 | 74.50 | 2,496,909 | +0.52(+0.70%) |
Dec 14, 2021 | 74.10 | 75.45 | 73.66 | 73.98 | 1,920,776 | -0.14(-0.19%) |
Dec 13, 2021 | 73.09 | 74.68 | 72.15 | 74.12 | 2,444,792 | +0.77(+1.05%) |
Dec 10, 2021 | 71.90 | 73.67 | 71.20 | 73.35 | 3,221,094 | +1.42(+1.97%) |
Dec 09, 2021 | 69.93 | 73.35 | 69.11 | 71.93 | 9,116,861 | +9.73(+15.64%) |
Dec 08, 2021 | 62.84 | 63.15 | 61.99 | 62.20 | 1,884,159 | -0.77(-1.22%) |
Dec 07, 2021 | 62.17 | 64.08 | 61.95 | 62.97 | 1,617,778 | +1.79(+2.93%) |
Dec 06, 2021 | 61.69 | 62.41 | 60.82 | 61.18 | 1,463,586 | +0.09(+0.15%) |
Dec 03, 2021 | 61.95 | 62.40 | 60.41 | 61.09 | 1,581,887 | -0.59(-0.96%) |
Dec 02, 2021 | 60.00 | 61.94 | 59.97 | 61.68 | 1,672,292 | +1.71(+2.85%) |
Dec 01, 2021 | 61.16 | 62.30 | 59.92 | 59.97 | 1,525,378 | -0.26(-0.43%) |
Nov 30, 2021 | 61.15 | 61.47 | 59.89 | 60.23 | 1,545,745 | -1.46(-2.37%) |
Nov 29, 2021 | 61.43 | 62.30 | 60.94 | 61.69 | 1,408,429 | +0.95(+1.56%) |
Nov 26, 2021 | 60.30 | 61.23 | 60.07 | 60.74 | 1,144,400 | -0.55(-0.90%) |
Nov 24, 2021 | 60.35 | 61.52 | 60.12 | 61.29 | 833,877 | +1.00(+1.66%) |
Nov 23, 2021 | 60.07 | 60.60 | 59.50 | 60.29 | 1,010,493 | -0.08(-0.13%) |
Nov 22, 2021 | 60.76 | 61.67 | 60.36 | 60.37 | 1,017,829 | -0.40(-0.66%) |
Nov 19, 2021 | 61.28 | 61.29 | 60.39 | 60.77 | 972,533 | -0.69(-1.12%) |
Nov 18, 2021 | 61.19 | 61.49 | 61.07 | 61.46 | 862,324 | -0.29(-0.47%) |
Nov 17, 2021 | 61.99 | 62.08 | 60.88 | 61.75 | 1,317,080 | -0.28(-0.45%) |
Nov 16, 2021 | 61.55 | 62.56 | 61.32 | 62.03 | 847,247 | +0.48(+0.78%) |
Nov 15, 2021 | 61.44 | 62.19 | 61.34 | 61.55 | 580,288 | +0.14(+0.23%) |
Nov 12, 2021 | 61.10 | 61.72 | 60.99 | 61.41 | 506,972 | +0.55(+0.90%) |
Nov 11, 2021 | 60.74 | 61.36 | 60.24 | 60.86 | 614,314 | +0.36(+0.60%) |
Nov 10, 2021 | 60.63 | 60.50 | 918,459 | -0.13(-0.21%) | ||
Nov 09, 2021 | 60.07 | 60.86 | 59.32 | 60.63 | 1,173,690 | +0.47(+0.78%) |
Nov 08, 2021 | 60.70 | 61.29 | 60.08 | 60.16 | 1,137,530 | -0.34(-0.56%) |
Nov 05, 2021 | 61.35 | 61.65 | 60.34 | 60.50 | 1,253,705 | -0.32(-0.53%) |
Nov 04, 2021 | 60.05 | 61.46 | 59.95 | 60.82 | 930,859 | +0.62(+1.03%) |
Nov 03, 2021 | 59.20 | 60.25 | 58.67 | 60.20 | 1,106,237 | +1.04(+1.76%) |
Nov 02, 2021 | 57.60 | 60.82 | 57.58 | 59.16 | 2,442,192 | +3.90(+7.06%) |
Nov 01, 2021 | 54.29 | 55.86 | 54.29 | 55.26 | 937,876 | +0.97(+1.79%) |
Oct 29, 2021 | 54.09 | 54.94 | 54.00 | 54.29 | 938,802 | -0.05(-0.09%) |
Oct 28, 2021 | 53.66 | 54.55 | 53.66 | 54.34 | 835,054 | +0.68(+1.27%) |
Oct 27, 2021 | 53.00 | 54.35 | 52.84 | 53.66 | 1,047,220 | +1.19(+2.27%) |
Oct 26, 2021 | 52.25 | 52.47 | 1,312,967 | +0.72(+1.39%) | ||
Oct 25, 2021 | 52.52 | 52.70 | 51.66 | 51.75 | 855,972 | -0.92(-1.75%) |
Oct 22, 2021 | 53.33 | 53.71 | 52.51 | 52.67 | 656,698 | -0.79(-1.48%) |
Oct 21, 2021 | 52.81 | 53.46 | 52.71 | 53.46 | 584,575 | +0.51(+0.96%) |
Oct 20, 2021 | 52.87 | 53.48 | 52.83 | 52.95 | 552,791 | +0.23(+0.44%) |
Oct 19, 2021 | 52.21 | 52.80 | 52.06 | 52.72 | 467,254 | +0.49(+0.94%) |
Oct 18, 2021 | 52.05 | 52.55 | 51.83 | 52.23 | 534,801 | -0.02(-0.04%) |
Oct 15, 2021 | 53.30 | 53.58 | 52.05 | 52.25 | 1,178,777 | -1.21(-2.26%) |
Oct 14, 2021 | 52.35 | 53.60 | 52.35 | 53.46 | 528,279 | +1.43(+2.75%) |
Oct 13, 2021 | 51.93 | 52.31 | 51.63 | 52.03 | 452,589 | +0.13(+0.25%) |
Oct 12, 2021 | 52.25 | 52.56 | 51.85 | 51.90 | 613,473 | -0.44(-0.84%) |
Oct 11, 2021 | 52.77 | 52.98 | 52.33 | 52.34 | 424,633 | -0.26(-0.49%) |
Oct 08, 2021 | 53.00 | 53.06 | 52.30 | 52.60 | 509,403 | -0.21(-0.40%) |
Oct 07, 2021 | 52.37 | 53.18 | 52.32 | 52.81 | 647,696 | +0.91(+1.75%) |
Oct 06, 2021 | 51.54 | 52.10 | 51.01 | 51.90 | 872,318 | -0.04(-0.08%) |
Oct 05, 2021 | 51.91 | 52.74 | 51.52 | 51.94 | 804,661 | +0.21(+0.41%) |
Oct 04, 2021 | 52.20 | 52.46 | 51.52 | 51.73 | 770,602 | -0.50(-0.96%) |
Oct 01, 2021 | 51.64 | 52.66 | 51.16 | 52.23 | 1,086,306 | +0.88(+1.71%) |
Sep 30, 2021 | 51.60 | 51.84 | 51.03 | 51.35 | 1,096,752 | +0.03(+0.06%) |
Sep 29, 2021 | 51.54 | 52.22 | 51.25 | 51.32 | 880,358 | -0.03(-0.06%) |
Sep 28, 2021 | 52.41 | 52.50 | 51.26 | 51.35 | 901,511 | -1.19(-2.26%) |
Sep 27, 2021 | 52.01 | 52.79 | 51.94 | 52.54 | 772,130 | +0.52(+1.00%) |
Sep 24, 2021 | 51.55 | 52.22 | 51.21 | 52.02 | 879,568 | +0.31(+0.60%) |
Sep 23, 2021 | 50.96 | 52.05 | 50.96 | 51.71 | 991,968 | +0.81(+1.59%) |
Sep 22, 2021 | 51.09 | 51.66 | 50.85 | 50.90 | 1,232,701 | +0.06(+0.12%) |
Sep 21, 2021 | 51.91 | 52.03 | 50.34 | 50.84 | 1,347,703 | -0.84(-1.63%) |
Sep 20, 2021 | 52.19 | 52.40 | 51.28 | 51.68 | 1,415,439 | -1.46(-2.75%) |
Sep 17, 2021 | 53.83 | 53.83 | 52.91 | 53.14 | 2,714,150 | -0.64(-1.19%) |
Sep 16, 2021 | 53.48 | 54.14 | 53.01 | 53.78 | 1,151,406 | +0.40(+0.75%) |
Sep 15, 2021 | 53.00 | 53.74 | 52.60 | 53.38 | 1,604,378 | +0.42(+0.79%) |
Sep 14, 2021 | 54.38 | 54.38 | 52.85 | 52.96 | 1,096,658 | -1.36(-2.50%) |
Sep 13, 2021 | 54.26 | 54.66 | 53.99 | 54.32 | 1,086,133 | +0.41(+0.76%) |
Sep 10, 2021 | 55.51 | 55.70 | 53.86 | 53.91 | 1,441,026 | -1.58(-2.85%) |
Sep 09, 2021 | 56.32 | 56.52 | 55.45 | 55.49 | 935,665 | -0.76(-1.35%) |
Sep 08, 2021 | 55.57 | 57.07 | 55.50 | 56.25 | 1,657,534 | +0.62(+1.11%) |
Sep 07, 2021 | 56.73 | 56.98 | 55.55 | 55.63 | 1,391,252 | -1.29(-2.27%) |
Sep 03, 2021 | 58.20 | 58.35 | 56.27 | 56.92 | 2,456,463 | -1.59(-2.72%) |
Sep 02, 2021 | 56.98 | 58.58 | 56.00 | 58.51 | 2,999,604 | +1.63(+2.87%) |
Sep 01, 2021 | 57.13 | 57.35 | 56.24 | 56.88 | 1,684,225 | -0.25(-0.44%) |
Aug 31, 2021 | 57.24 | 57.43 | 56.83 | 57.13 | 1,016,915 | -0.11(-0.19%) |
Aug 30, 2021 | 57.48 | 57.78 | 57.10 | 57.24 | 890,130 | +0.06(+0.10%) |
Aug 27, 2021 | 56.87 | 57.42 | 56.62 | 57.18 | 1,218,861 | +0.46(+0.81%) |
Aug 26, 2021 | 56.89 | 57.05 | 56.28 | 56.72 | 765,469 | -0.03(-0.05%) |
Aug 25, 2021 | 56.35 | 57.48 | 56.10 | 56.75 | 918,410 | +0.48(+0.85%) |
Aug 24, 2021 | 56.19 | 56.33 | 55.87 | 56.27 | 1,577,811 | +0.41(+0.73%) |
Aug 23, 2021 | 55.17 | 55.88 | 54.97 | 55.86 | 2,475,458 | +0.87(+1.58%) |
Aug 20, 2021 | 54.90 | 55.16 | 54.58 | 54.99 | 2,361,541 | +0.03(+0.05%) |
Aug 19, 2021 | 54.44 | 55.16 | 54.26 | 54.96 | 982,400 | +0.17(+0.31%) |
Aug 18, 2021 | 55.60 | 55.95 | 54.73 | 54.79 | 1,430,176 | -0.61(-1.10%) |
Aug 17, 2021 | 55.74 | 55.84 | 54.96 | 55.40 | 1,117,167 | -0.59(-1.05%) |
Aug 16, 2021 | 55.75 | 56.05 | 55.36 | 55.99 | 737,661 | +0.07(+0.13%) |
Aug 13, 2021 | 56.34 | 56.39 | 55.81 | 55.92 | 569,917 | -0.19(-0.34%) |
Aug 12, 2021 | 56.50 | 56.54 | 55.61 | 56.11 | 801,441 | -0.35(-0.62%) |
Aug 11, 2021 | 56.54 | 56.89 | 55.83 | 56.46 | 892,154 | +0.01(+0.02%) |
Aug 10, 2021 | 56.94 | 57.01 | 56.23 | 56.45 | 918,063 | -0.41(-0.72%) |
Aug 09, 2021 | 56.76 | 57.46 | 56.60 | 56.86 | 393,957 | +0.00(+0.00%) |
Aug 06, 2021 | 56.87 | 57.34 | 56.80 | 56.86 | 428,812 | +0.06(+0.11%) |
Aug 05, 2021 | 56.87 | 57.10 | 56.47 | 56.80 | 517,594 | -0.15(-0.26%) |
Aug 04, 2021 | 58.00 | 58.15 | 56.93 | 56.95 | 740,926 | -1.34(-2.30%) |
Aug 03, 2021 | 57.85 | 58.44 | 57.37 | 58.29 | 680,414 | +0.46(+0.80%) |
Aug 02, 2021 | 58.48 | 58.85 | 57.76 | 57.83 | 739,890 | -0.31(-0.53%) |
Jul 30, 2021 | 57.49 | 58.32 | 57.31 | 58.14 | 756,212 | +0.36(+0.62%) |
Jul 29, 2021 | 57.19 | 58.31 | 57.10 | 57.78 | 650,538 | +0.99(+1.74%) |
Jul 28, 2021 | 56.28 | 57.14 | 56.09 | 56.79 | 676,257 | +0.34(+0.60%) |
Jul 27, 2021 | 56.50 | 56.55 | 55.65 | 56.45 | 699,008 | -0.16(-0.28%) |
Jul 26, 2021 | 56.12 | 56.97 | 56.10 | 56.61 | 807,006 | +0.40(+0.71%) |
Jul 23, 2021 | 55.71 | 56.38 | 55.25 | 56.21 | 748,019 | +0.79(+1.43%) |
Jul 22, 2021 | 55.54 | 55.59 | 54.78 | 55.42 | 665,627 | -0.13(-0.23%) |
Jul 21, 2021 | 54.77 | 55.72 | 54.32 | 55.55 | 1,288,048 | +1.01(+1.85%) |
Jul 20, 2021 | 54.50 | 54.88 | 54.05 | 54.54 | 1,416,418 | +0.39(+0.72%) |
Jul 19, 2021 | 54.15 | 54.46 | 53.66 | 54.15 | 1,686,308 | -0.90(-1.63%) |
Jul 16, 2021 | 56.51 | 56.70 | 54.99 | 55.05 | 1,483,325 | -1.44(-2.55%) |
Jul 15, 2021 | 56.70 | 57.00 | 56.11 | 56.49 | 630,441 | -0.47(-0.83%) |
Jul 14, 2021 | 57.10 | 57.49 | 56.77 | 56.96 | 660,530 | +0.10(+0.18%) |
Jul 13, 2021 | 57.05 | 57.23 | 56.48 | 56.86 | 937,662 | +0.10(+0.18%) |
Jul 12, 2021 | 57.88 | 57.96 | 56.44 | 56.76 | 991,944 | -0.90(-1.56%) |
Jul 09, 2021 | 56.88 | 57.78 | 56.88 | 57.66 | 933,104 | +1.18(+2.09%) |
Jul 08, 2021 | 55.98 | 57.19 | 55.44 | 56.48 | 878,181 | -0.32(-0.56%) |
Jul 07, 2021 | 57.82 | 58.02 | 56.22 | 56.80 | 1,074,169 | -0.93(-1.61%) |
Jul 06, 2021 | 58.27 | 58.38 | 57.16 | 57.73 | 843,676 | -0.19(-0.33%) |
Jul 02, 2021 | 57.95 | 58.13 | 57.50 | 57.92 | 643,154 | +0.12(+0.21%) |
Jul 01, 2021 | 57.13 | 58.44 | 57.13 | 57.80 | 1,361,331 | +0.91(+1.60%) |
Jun 30, 2021 | 57.25 | 57.40 | 56.56 | 56.89 | 1,105,237 | -0.43(-0.75%) |
Jun 29, 2021 | 57.67 | 57.74 | 56.91 | 57.32 | 629,078 | -0.21(-0.37%) |
Jun 28, 2021 | 58.15 | 58.15 | 57.39 | 57.53 | 895,191 | -0.61(-1.05%) |
Jun 25, 2021 | 57.81 | 58.48 | 57.72 | 58.14 | 1,847,778 | +0.49(+0.85%) |
Jun 24, 2021 | 57.80 | 58.06 | 57.04 | 57.65 | 1,099,895 | +0.47(+0.82%) |
Jun 23, 2021 | 57.62 | 57.91 | 57.18 | 57.18 | 1,019,257 | -0.53(-0.92%) |
Jun 22, 2021 | 57.04 | 57.97 | 56.92 | 57.71 | 1,764,411 | +0.60(+1.05%) |
Jun 21, 2021 | 56.13 | 57.37 | 55.97 | 57.11 | 1,239,399 | +0.96(+1.71%) |
Jun 18, 2021 | 56.39 | 56.58 | 55.48 | 56.15 | 2,225,592 | -0.67(-1.18%) |
Jun 17, 2021 | 57.26 | 57.83 | 56.60 | 56.82 | 1,181,910 | -0.72(-1.25%) |
Jun 16, 2021 | 57.61 | 57.78 | 57.00 | 57.54 | 1,620,559 | -0.09(-0.16%) |
Jun 15, 2021 | 57.95 | 58.16 | 57.33 | 57.63 | 1,171,258 | -0.57(-0.98%) |
Jun 14, 2021 | 58.74 | 58.82 | 57.72 | 58.20 | 1,196,709 | -0.69(-1.17%) |
Jun 11, 2021 | 59.16 | 59.31 | 58.40 | 58.89 | 1,189,195 | -0.12(-0.20%) |
Jun 10, 2021 | 60.46 | 60.46 | 58.83 | 59.01 | 1,517,918 | -1.07(-1.78%) |
Jun 09, 2021 | 60.50 | 60.98 | 60.04 | 60.08 | 1,600,514 | -0.39(-0.64%) |
Jun 08, 2021 | 60.88 | 61.09 | 60.27 | 60.47 | 1,243,617 | -0.30(-0.49%) |
Jun 07, 2021 | 60.00 | 60.81 | 59.80 | 60.77 | 1,872,584 | +0.76(+1.27%) |
Jun 04, 2021 | 58.74 | 60.63 | 58.58 | 60.01 | 3,165,516 | +1.63(+2.79%) |
Jun 03, 2021 | 57.95 | 59.50 | 57.95 | 58.38 | 5,759,979 | +3.97(+7.30%) |
Jun 02, 2021 | 53.71 | 54.43 | 53.42 | 54.41 | 2,247,731 | +0.91(+1.70%) |
Jun 01, 2021 | 53.11 | 53.50 | 52.50 | 53.50 | 1,585,863 | +0.63(+1.19%) |
May 28, 2021 | 53.11 | 53.33 | 52.42 | 52.87 | 1,305,169 | -0.07(-0.13%) |
May 27, 2021 | 52.99 | 53.91 | 52.81 | 52.94 | 1,075,256 | -0.02(-0.04%) |
May 26, 2021 | 52.97 | 53.32 | 52.70 | 52.96 | 807,407 | -0.04(-0.08%) |
May 25, 2021 | 53.59 | 53.88 | 52.95 | 53.00 | 1,109,319 | -0.46(-0.86%) |
May 24, 2021 | 53.26 | 54.06 | 53.15 | 53.46 | 877,624 | +0.56(+1.06%) |
May 21, 2021 | 53.78 | 54.06 | 52.80 | 52.90 | 743,391 | -0.51(-0.95%) |
May 20, 2021 | 51.91 | 53.66 | 51.67 | 53.41 | 1,592,018 | +1.51(+2.91%) |
May 19, 2021 | 51.13 | 52.19 | 51.01 | 51.90 | 1,110,107 | -0.13(-0.25%) |
May 18, 2021 | 52.31 | 52.87 | 51.95 | 52.03 | 1,483,089 | -0.03(-0.06%) |
May 17, 2021 | 51.26 | 52.37 | 51.26 | 52.06 | 948,480 | +0.32(+0.62%) |
May 14, 2021 | 50.89 | 52.02 | 50.50 | 51.74 | 1,068,635 | +1.10(+2.17%) |
May 13, 2021 | 49.87 | 51.02 | 49.57 | 50.64 | 1,455,386 | +1.12(+2.26%) |
May 12, 2021 | 52.73 | 52.99 | 49.51 | 49.52 | 2,410,776 | -4.16(-7.75%) |
May 11, 2021 | 52.42 | 53.87 | 52.13 | 53.68 | 1,185,457 | +0.16(+0.30%) |
May 10, 2021 | 53.90 | 54.34 | 53.35 | 53.52 | 1,393,236 | -0.35(-0.65%) |
May 07, 2021 | 53.21 | 54.15 | 52.75 | 53.87 | 1,207,382 | +1.02(+1.93%) |
May 06, 2021 | 51.18 | 52.91 | 51.10 | 52.85 | 2,000,861 | +1.50(+2.92%) |
May 05, 2021 | 51.07 | 51.63 | 50.60 | 51.35 | 1,373,855 | +0.65(+1.28%) |
May 04, 2021 | 51.00 | 51.07 | 49.62 | 50.70 | 2,140,597 | -0.66(-1.29%) |