Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.01 | 69.72 | 66.90 | 66.97 | 213,464 | -1.19(-1.75%) |
Apr 28, 2022 | 67.84 | 68.34 | 65.99 | 68.16 | 283,154 | +1.08(+1.61%) |
Apr 27, 2022 | 67.00 | 67.86 | 66.45 | 67.08 | 341,372 | +0.98(+1.48%) |
Apr 26, 2022 | 67.48 | 67.48 | 66.10 | 66.10 | 201,182 | -1.32(-1.95%) |
Apr 25, 2022 | 66.97 | 67.69 | 65.01 | 67.42 | 469,585 | -0.67(-0.99%) |
Apr 22, 2022 | 70.31 | 70.50 | 67.90 | 68.09 | 2,978,730 | -2.14(-3.05%) |
Apr 21, 2022 | 72.07 | 72.85 | 69.92 | 70.23 | 298,042 | -1.50(-2.09%) |
Apr 20, 2022 | 71.75 | 72.20 | 71.10 | 71.73 | 435,462 | +0.17(+0.24%) |
Apr 19, 2022 | 70.37 | 71.70 | 70.10 | 71.56 | 290,738 | +0.99(+1.40%) |
Apr 18, 2022 | 70.22 | 70.97 | 70.02 | 70.57 | 342,724 | +0.55(+0.78%) |
Apr 14, 2022 | 70.07 | 70.92 | 69.99 | 70.02 | 192,046 | -0.05(-0.07%) |
Apr 13, 2022 | 68.90 | 70.07 | 68.59 | 70.07 | 195,569 | +1.57(+2.29%) |
Apr 12, 2022 | 68.62 | 69.70 | 68.27 | 68.50 | 331,892 | +0.50(+0.74%) |
Apr 11, 2022 | 67.75 | 68.94 | 67.75 | 68.00 | 191,867 | -0.07(-0.10%) |
Apr 08, 2022 | 68.17 | 68.66 | 67.62 | 68.07 | 163,126 | +0.36(+0.53%) |
Apr 07, 2022 | 67.72 | 68.07 | 66.43 | 67.72 | 294,006 | +0.20(+0.30%) |
Apr 06, 2022 | 67.99 | 68.06 | 66.83 | 67.51 | 231,879 | -0.88(-1.29%) |
Apr 05, 2022 | 69.31 | 69.94 | 68.18 | 68.40 | 552,362 | -0.81(-1.17%) |
Apr 04, 2022 | 69.63 | 69.63 | 68.68 | 69.21 | 407,125 | -0.23(-0.33%) |
Apr 01, 2022 | 69.32 | 70.13 | 68.47 | 69.44 | 596,797 | +0.56(+0.81%) |
Mar 31, 2022 | 69.32 | 70.03 | 68.82 | 68.88 | 207,167 | -0.45(-0.65%) |
Mar 30, 2022 | 69.74 | 70.20 | 69.02 | 69.33 | 230,162 | +0.01(+0.01%) |
Mar 29, 2022 | 68.97 | 69.37 | 67.69 | 69.32 | 364,673 | -0.38(-0.55%) |
Mar 28, 2022 | 70.21 | 70.21 | 68.75 | 69.71 | 266,427 | -0.83(-1.17%) |
Mar 25, 2022 | 69.96 | 70.58 | 69.90 | 70.53 | 293,192 | +0.18(+0.25%) |
Mar 24, 2022 | 69.30 | 70.40 | 69.07 | 70.36 | 191,592 | +1.51(+2.19%) |
Mar 23, 2022 | 68.64 | 69.35 | 68.47 | 68.85 | 419,385 | +0.36(+0.52%) |
Mar 22, 2022 | 68.95 | 69.32 | 68.26 | 68.49 | 630,389 | +0.06(+0.08%) |
Mar 21, 2022 | 67.54 | 68.69 | 67.54 | 68.44 | 383,673 | +1.60(+2.40%) |
Mar 18, 2022 | 66.24 | 66.90 | 65.81 | 66.83 | 157,787 | +0.20(+0.30%) |
Mar 17, 2022 | 65.07 | 66.68 | 65.07 | 66.63 | 281,665 | +1.76(+2.71%) |
Mar 16, 2022 | 64.63 | 65.23 | 63.42 | 64.87 | 464,627 | +1.00(+1.56%) |
Mar 15, 2022 | 63.35 | 63.93 | 62.25 | 63.87 | 350,698 | +0.13(+0.21%) |
Mar 14, 2022 | 64.52 | 64.63 | 63.36 | 63.74 | 476,191 | -1.07(-1.64%) |
Mar 11, 2022 | 64.49 | 65.39 | 64.24 | 64.81 | 17,968,022 | +0.23(+0.36%) |
Mar 10, 2022 | 63.16 | 64.65 | 64.58 | 1,380,192 | +1.29(+2.03%) | |
Mar 09, 2022 | 61.83 | 63.60 | 61.39 | 63.29 | 2,361,713 | +1.89(+3.08%) |
Mar 08, 2022 | 62.02 | 62.83 | 60.98 | 61.40 | 381,549 | -0.87(-1.40%) |
Mar 07, 2022 | 64.25 | 64.66 | 61.98 | 62.27 | 382,778 | -1.97(-3.06%) |
Mar 04, 2022 | 63.68 | 64.25 | 62.98 | 64.24 | 159,241 | +0.12(+0.19%) |
Mar 03, 2022 | 63.86 | 64.33 | 63.00 | 64.11 | 282,048 | +0.84(+1.32%) |
Mar 02, 2022 | 62.16 | 63.55 | 61.94 | 63.28 | 140,969 | +1.59(+2.58%) |
Mar 01, 2022 | 62.72 | 63.30 | 61.01 | 61.68 | 177,881 | -0.84(-1.34%) |
Feb 28, 2022 | 61.63 | 62.86 | 61.63 | 62.52 | 190,601 | +0.21(+0.34%) |
Feb 25, 2022 | 59.52 | 62.35 | 59.52 | 62.31 | 147,730 | +3.02(+5.09%) |
Feb 24, 2022 | 57.81 | 59.41 | 57.53 | 59.29 | 239,210 | -0.05(-0.08%) |
Feb 23, 2022 | 60.46 | 60.65 | 59.23 | 59.34 | 92,280 | -0.72(-1.20%) |
Feb 22, 2022 | 60.97 | 61.44 | 59.73 | 60.06 | 190,085 | -0.90(-1.48%) |
Feb 18, 2022 | 60.96 | 0 | -0.28(-0.45%) | |||
Feb 17, 2022 | 61.64 | 61.92 | 61.01 | 61.24 | 239,091 | -0.77(-1.24%) |
Feb 16, 2022 | 61.12 | 62.15 | 61.12 | 62.01 | 158,847 | +0.70(+1.14%) |
Feb 15, 2022 | 59.68 | 61.40 | 59.68 | 61.31 | 72,408 | +1.86(+3.13%) |
Feb 14, 2022 | 60.01 | 60.09 | 58.91 | 59.45 | 64,594 | -0.44(-0.74%) |
Feb 11, 2022 | 59.85 | 60.77 | 59.43 | 59.89 | 189,736 | -0.47(-0.78%) |
Feb 10, 2022 | 60.13 | 61.68 | 60.05 | 60.36 | 137,181 | -0.38(-0.63%) |
Feb 09, 2022 | 59.60 | 60.87 | 59.60 | 60.74 | 141,935 | +1.48(+2.50%) |
Feb 08, 2022 | 57.85 | 59.29 | 57.85 | 59.26 | 101,603 | +1.69(+2.94%) |
Feb 07, 2022 | 58.00 | 58.12 | 57.33 | 57.57 | 66,930 | -0.28(-0.48%) |
Feb 04, 2022 | 57.98 | 58.44 | 57.53 | 57.85 | 98,188 | -0.32(-0.54%) |
Feb 03, 2022 | 58.05 | 58.17 | 66,702 | -0.56(-0.95%) | ||
Feb 02, 2022 | 58.18 | 58.94 | 57.63 | 58.73 | 86,339 | +0.54(+0.92%) |
Feb 01, 2022 | 56.88 | 58.24 | 56.74 | 58.19 | 206,840 | +1.72(+3.04%) |
Jan 31, 2022 | 55.12 | 56.51 | 56.47 | 49,117 | +1.12(+2.03%) | |
Jan 28, 2022 | 55.25 | 55.39 | 54.16 | 55.35 | 145,194 | +0.00(+0.00%) |
Jan 27, 2022 | 55.86 | 56.86 | 54.93 | 55.35 | 170,605 | +0.12(+0.21%) |
Jan 26, 2022 | 56.59 | 57.03 | 54.77 | 55.23 | 154,986 | -0.79(-1.41%) |
Jan 25, 2022 | 55.20 | 56.32 | 54.22 | 56.02 | 103,542 | -0.14(-0.26%) |
Jan 24, 2022 | 54.84 | 56.18 | 53.84 | 56.16 | 212,480 | +0.14(+0.26%) |
Jan 21, 2022 | 57.78 | 57.80 | 55.86 | 56.02 | 368,737 | -2.24(-3.84%) |
Jan 20, 2022 | 60.05 | 60.29 | 58.17 | 58.26 | 189,528 | -1.55(-2.59%) |
Jan 19, 2022 | 60.98 | 60.98 | 59.77 | 59.80 | 77,607 | -0.64(-1.06%) |
Jan 18, 2022 | 61.24 | 61.27 | 60.04 | 60.45 | 97,795 | -1.12(-1.82%) |
Jan 14, 2022 | 61.57 | 0 | +0.24(+0.39%) | |||
Jan 13, 2022 | 61.45 | 62.19 | 61.22 | 61.33 | 113,589 | -0.04(-0.06%) |
Jan 12, 2022 | 60.98 | 61.67 | 60.65 | 61.37 | 284,374 | +1.18(+1.96%) |
Jan 11, 2022 | 59.51 | 60.23 | 59.05 | 60.19 | 134,559 | +0.56(+0.93%) |
Jan 10, 2022 | 60.05 | 60.50 | 59.17 | 59.63 | 48,558 | -0.74(-1.22%) |
Jan 07, 2022 | 60.30 | 60.76 | 59.87 | 60.37 | 49,125 | +0.25(+0.42%) |
Jan 06, 2022 | 60.83 | 60.92 | 59.74 | 60.11 | 57,197 | -0.47(-0.77%) |
Jan 05, 2022 | 61.03 | 62.09 | 60.57 | 60.58 | 88,374 | -0.06(-0.09%) |
Jan 04, 2022 | 59.95 | 60.91 | 59.95 | 60.64 | 188,971 | +1.12(+1.89%) |
Jan 03, 2022 | 59.87 | 60.43 | 59.45 | 59.51 | 226,871 | -0.18(-0.31%) |
Dec 31, 2021 | 59.41 | 59.86 | 59.32 | 59.70 | 22,168 | +0.29(+0.48%) |
Dec 30, 2021 | 59.68 | 60.20 | 59.35 | 59.41 | 23,516 | -0.27(-0.45%) |
Dec 29, 2021 | 59.36 | 59.75 | 59.31 | 59.68 | 24,333 | +0.34(+0.57%) |
Dec 28, 2021 | 59.09 | 59.58 | 59.09 | 59.34 | 96,255 | +0.12(+0.21%) |
Dec 27, 2021 | 58.38 | 59.22 | 58.06 | 59.22 | 87,346 | +0.91(+1.56%) |
Dec 23, 2021 | 57.80 | 58.46 | 57.80 | 58.30 | 43,369 | +0.62(+1.07%) |
Dec 22, 2021 | 57.18 | 57.76 | 56.86 | 57.69 | 18,018 | +0.66(+1.16%) |
Dec 21, 2021 | 56.40 | 57.18 | 56.40 | 57.03 | 150,630 | +1.28(+2.30%) |
Dec 20, 2021 | 56.28 | 56.28 | 54.91 | 55.75 | 44,945 | -1.48(-2.59%) |
Dec 17, 2021 | 56.89 | 57.64 | 56.54 | 57.23 | 39,213 | -0.08(-0.13%) |
Dec 16, 2021 | 56.92 | 58.08 | 56.92 | 57.31 | 118,121 | +1.05(+1.87%) |
Dec 15, 2021 | 56.32 | 56.32 | 54.89 | 56.25 | 96,917 | -0.36(-0.64%) |
Dec 14, 2021 | 56.00 | 57.44 | 56.00 | 56.62 | 65,582 | +0.27(+0.48%) |
Dec 13, 2021 | 57.10 | 57.24 | 56.02 | 56.35 | 61,816 | -0.86(-1.50%) |
Dec 10, 2021 | 57.78 | 57.78 | 56.76 | 57.21 | 63,585 | -0.01(-0.02%) |
Dec 09, 2021 | 57.31 | 57.50 | 56.84 | 57.22 | 31,016 | -0.41(-0.71%) |
Dec 08, 2021 | 57.77 | 57.94 | 57.40 | 57.63 | 39,371 | +0.12(+0.22%) |
Dec 07, 2021 | 57.05 | 58.04 | 57.05 | 57.51 | 43,947 | +1.39(+2.47%) |
Dec 06, 2021 | 55.57 | 56.66 | 55.54 | 56.12 | 38,632 | +0.94(+1.70%) |
Dec 03, 2021 | 55.41 | 55.87 | 54.83 | 55.18 | 117,865 | -0.01(-0.02%) |
Dec 02, 2021 | 54.38 | 55.54 | 54.25 | 55.19 | 119,171 | +1.03(+1.91%) |
Dec 01, 2021 | 56.26 | 56.80 | 54.15 | 54.16 | 159,785 | -1.11(-2.01%) |
Nov 30, 2021 | 56.91 | 57.13 | 55.00 | 55.27 | 56,147 | -2.09(-3.65%) |
Nov 29, 2021 | 58.55 | 58.55 | 56.97 | 57.36 | 37,977 | -0.33(-0.56%) |
Nov 26, 2021 | 57.26 | 57.92 | 56.66 | 57.69 | 30,767 | -1.39(-2.35%) |
Nov 24, 2021 | 59.31 | 59.50 | 59.07 | 59.08 | 39,659 | -0.52(-0.87%) |
Nov 23, 2021 | 59.49 | 59.96 | 59.12 | 59.59 | 57,768 | +0.30(+0.50%) |
Nov 22, 2021 | 58.58 | 59.92 | 58.55 | 59.30 | 39,535 | +0.70(+1.19%) |
Nov 19, 2021 | 58.87 | 59.07 | 58.40 | 58.60 | 74,698 | -0.57(-0.97%) |
Nov 18, 2021 | 59.21 | 59.25 | 59.10 | 59.17 | 97,634 | -0.01(-0.02%) |
Nov 17, 2021 | 59.89 | 60.04 | 59.09 | 59.18 | 138,185 | -0.75(-1.25%) |
Nov 16, 2021 | 60.37 | 60.38 | 59.88 | 59.93 | 76,921 | -0.39(-0.65%) |
Nov 15, 2021 | 60.75 | 60.76 | 60.12 | 60.32 | 43,873 | -0.45(-0.74%) |
Nov 12, 2021 | 60.27 | 60.92 | 60.27 | 60.77 | 83,726 | +0.58(+0.97%) |
Nov 11, 2021 | 59.44 | 60.48 | 59.44 | 60.19 | 38,942 | +1.32(+2.24%) |
Nov 10, 2021 | 59.57 | 58.87 | 35,612 | -0.79(-1.33%) | ||
Nov 09, 2021 | 59.51 | 59.78 | 59.18 | 59.66 | 74,850 | -0.12(-0.21%) |
Nov 08, 2021 | 60.17 | 60.69 | 59.68 | 59.78 | 55,026 | +0.53(+0.89%) |
Nov 05, 2021 | 58.82 | 59.35 | 58.82 | 59.26 | 44,111 | +0.82(+1.41%) |
Nov 04, 2021 | 58.98 | 59.19 | 58.16 | 58.43 | 164,149 | -0.33(-0.55%) |
Nov 03, 2021 | 57.73 | 58.95 | 57.73 | 58.76 | 55,261 | +0.94(+1.62%) |
Nov 02, 2021 | 57.84 | 57.91 | 57.32 | 57.82 | 55,063 | +0.00(+0.00%) |
Nov 01, 2021 | 57.77 | 58.16 | 57.29 | 57.82 | 102,222 | +0.32(+0.55%) |
Oct 29, 2021 | 57.47 | 58.11 | 57.32 | 57.51 | 136,622 | +0.17(+0.30%) |
Oct 28, 2021 | 57.14 | 57.47 | 57.09 | 57.33 | 48,916 | +0.64(+1.13%) |
Oct 27, 2021 | 58.24 | 58.24 | 56.69 | 56.69 | 64,600 | -1.99(-3.39%) |
Oct 26, 2021 | 59.13 | 58.68 | 169,740 | -0.40(-0.68%) | ||
Oct 25, 2021 | 58.52 | 59.29 | 58.25 | 59.09 | 100,613 | +1.17(+2.01%) |
Oct 22, 2021 | 57.67 | 58.53 | 57.58 | 57.92 | 70,125 | +0.61(+1.07%) |
Oct 21, 2021 | 57.55 | 57.55 | 56.74 | 57.31 | 76,308 | -0.70(-1.20%) |
Oct 20, 2021 | 57.39 | 58.35 | 57.39 | 58.00 | 166,658 | +0.59(+1.03%) |
Oct 19, 2021 | 57.72 | 57.72 | 57.06 | 57.41 | 101,578 | -0.06(-0.10%) |
Oct 18, 2021 | 56.80 | 57.53 | 56.44 | 57.47 | 134,359 | +0.18(+0.32%) |
Oct 15, 2021 | 57.42 | 57.72 | 57.18 | 57.29 | 327,964 | +0.42(+0.74%) |
Oct 14, 2021 | 56.67 | 57.16 | 56.57 | 56.87 | 60,130 | +0.99(+1.76%) |
Oct 13, 2021 | 56.17 | 56.17 | 55.34 | 55.88 | 114,001 | -0.10(-0.17%) |
Oct 12, 2021 | 55.70 | 56.21 | 55.63 | 55.98 | 131,966 | +0.33(+0.60%) |
Oct 11, 2021 | 55.74 | 56.46 | 55.62 | 55.64 | 39,285 | +0.47(+0.85%) |
Oct 08, 2021 | 55.50 | 55.58 | 55.09 | 55.17 | 46,068 | -0.08(-0.14%) |
Oct 07, 2021 | 54.92 | 55.90 | 54.92 | 55.25 | 32,615 | +0.91(+1.67%) |
Oct 06, 2021 | 54.41 | 54.64 | 53.41 | 54.34 | 74,859 | -0.82(-1.49%) |
Oct 05, 2021 | 54.72 | 55.38 | 54.14 | 55.16 | 136,203 | +0.78(+1.44%) |
Oct 04, 2021 | 54.69 | 55.19 | 54.28 | 54.38 | 215,552 | -0.18(-0.33%) |
Oct 01, 2021 | 53.98 | 54.77 | 53.40 | 54.56 | 252,052 | +1.01(+1.89%) |
Sep 30, 2021 | 54.59 | 54.69 | 53.55 | 53.55 | 115,228 | -0.79(-1.45%) |
Sep 29, 2021 | 54.98 | 55.16 | 54.31 | 54.34 | 85,229 | -0.42(-0.76%) |
Sep 28, 2021 | 55.06 | 55.35 | 54.60 | 54.75 | 102,123 | -0.28(-0.50%) |
Sep 27, 2021 | 53.86 | 55.40 | 53.86 | 55.03 | 61,334 | +1.34(+2.49%) |
Sep 24, 2021 | 53.12 | 53.94 | 53.07 | 53.69 | 32,397 | +0.20(+0.38%) |
Sep 23, 2021 | 52.88 | 53.87 | 52.86 | 53.49 | 162,221 | +1.17(+2.24%) |
Sep 22, 2021 | 52.16 | 52.97 | 52.16 | 52.32 | 74,974 | +0.84(+1.63%) |
Sep 21, 2021 | 52.20 | 52.23 | 50.90 | 51.48 | 61,985 | -0.28(-0.53%) |
Sep 20, 2021 | 51.72 | 52.02 | 50.97 | 51.76 | 54,146 | -1.69(-3.17%) |
Sep 17, 2021 | 54.34 | 54.34 | 53.05 | 53.45 | 123,394 | -1.07(-1.96%) |
Sep 16, 2021 | 54.99 | 54.99 | 54.17 | 54.52 | 128,169 | -0.75(-1.36%) |
Sep 15, 2021 | 54.33 | 55.28 | 54.33 | 55.28 | 31,554 | +1.26(+2.33%) |
Sep 14, 2021 | 55.20 | 55.20 | 53.96 | 54.02 | 42,520 | -0.86(-1.57%) |
Sep 13, 2021 | 55.38 | 55.38 | 54.56 | 54.88 | 32,888 | +0.09(+0.17%) |
Sep 10, 2021 | 55.20 | 55.52 | 54.79 | 54.79 | 49,128 | +0.08(+0.14%) |
Sep 09, 2021 | 54.46 | 55.18 | 54.46 | 54.71 | 182,411 | +0.17(+0.31%) |
Sep 08, 2021 | 55.19 | 55.30 | 54.35 | 54.54 | 65,444 | -0.78(-1.41%) |
Sep 07, 2021 | 55.53 | 55.71 | 55.27 | 55.32 | 97,372 | -0.43(-0.77%) |
Sep 03, 2021 | 56.09 | 56.16 | 55.54 | 55.75 | 37,768 | -0.24(-0.43%) |
Sep 02, 2021 | 55.91 | 56.32 | 55.74 | 55.99 | 138,020 | +0.15(+0.27%) |
Sep 01, 2021 | 55.92 | 56.04 | 55.04 | 55.84 | 74,250 | -0.05(-0.10%) |
Aug 31, 2021 | 56.38 | 56.38 | 55.61 | 55.89 | 29,037 | -0.39(-0.70%) |
Aug 30, 2021 | 56.77 | 56.77 | 56.28 | 56.29 | 29,713 | -0.30(-0.54%) |
Aug 27, 2021 | 55.50 | 56.80 | 55.50 | 56.59 | 37,764 | +1.38(+2.50%) |
Aug 26, 2021 | 55.80 | 55.87 | 55.12 | 55.21 | 57,999 | -0.59(-1.06%) |
Aug 25, 2021 | 55.50 | 56.07 | 55.35 | 55.80 | 40,524 | +0.24(+0.43%) |
Aug 24, 2021 | 55.09 | 55.77 | 55.09 | 55.56 | 45,160 | +0.92(+1.69%) |
Aug 23, 2021 | 54.19 | 54.87 | 54.19 | 54.64 | 81,285 | +1.01(+1.88%) |
Aug 20, 2021 | 53.34 | 53.80 | 53.16 | 53.63 | 48,201 | +0.38(+0.72%) |
Aug 19, 2021 | 53.74 | 53.81 | 53.01 | 53.24 | 85,746 | -1.36(-2.50%) |
Aug 18, 2021 | 54.88 | 55.45 | 54.61 | 54.61 | 77,912 | -0.57(-1.04%) |
Aug 17, 2021 | 55.88 | 55.88 | 54.48 | 55.18 | 69,051 | -1.16(-2.06%) |
Aug 16, 2021 | 56.47 | 56.55 | 55.59 | 56.34 | 345,458 | -0.69(-1.20%) |
Aug 13, 2021 | 57.08 | 57.35 | 56.93 | 57.03 | 35,297 | +0.00(+0.00%) |
Aug 12, 2021 | 57.04 | 57.12 | 56.13 | 57.03 | 42,222 | -0.12(-0.22%) |
Aug 11, 2021 | 56.64 | 57.15 | 56.32 | 57.15 | 57,444 | +0.94(+1.68%) |
Aug 10, 2021 | 54.88 | 56.35 | 54.88 | 56.21 | 101,966 | +1.42(+2.59%) |
Aug 09, 2021 | 54.40 | 54.89 | 54.15 | 54.79 | 70,810 | +0.13(+0.24%) |
Aug 06, 2021 | 54.23 | 54.80 | 54.17 | 54.66 | 49,954 | +0.81(+1.51%) |
Aug 05, 2021 | 54.06 | 54.48 | 53.82 | 53.85 | 177,409 | -0.01(-0.03%) |
Aug 04, 2021 | 54.90 | 54.94 | 53.86 | 53.86 | 211,741 | -1.28(-2.33%) |
Aug 03, 2021 | 54.52 | 55.15 | 53.80 | 55.14 | 91,590 | +0.70(+1.28%) |
Aug 02, 2021 | 55.50 | 56.21 | 54.42 | 54.45 | 518,212 | -0.73(-1.33%) |
Jul 30, 2021 | 55.15 | 55.99 | 55.02 | 55.18 | 45,152 | -0.18(-0.33%) |
Jul 29, 2021 | 54.83 | 55.57 | 54.83 | 55.36 | 271,836 | +1.05(+1.93%) |
Jul 28, 2021 | 53.98 | 54.57 | 53.42 | 54.31 | 58,362 | +0.39(+0.73%) |
Jul 27, 2021 | 53.78 | 54.21 | 53.05 | 53.92 | 95,950 | -0.10(-0.18%) |
Jul 26, 2021 | 53.20 | 54.02 | 53.20 | 54.02 | 37,031 | +0.86(+1.61%) |
Jul 23, 2021 | 53.31 | 53.31 | 52.62 | 53.16 | 36,282 | +0.29(+0.54%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.47 | 52.87 | 67,184 | -0.36(-0.68%) |
Jul 21, 2021 | 52.80 | 53.52 | 52.80 | 53.24 | 80,391 | +0.82(+1.56%) |
Jul 20, 2021 | 51.40 | 52.65 | 51.08 | 52.42 | 145,218 | +1.17(+2.29%) |
Jul 19, 2021 | 51.44 | 51.51 | 50.62 | 51.24 | 238,951 | -1.32(-2.50%) |
Jul 16, 2021 | 54.29 | 54.29 | 52.49 | 52.56 | 110,756 | -1.44(-2.67%) |
Jul 15, 2021 | 53.79 | 54.56 | 53.68 | 54.00 | 83,820 | -0.12(-0.23%) |
Jul 14, 2021 | 54.67 | 55.10 | 54.05 | 54.12 | 70,942 | -0.25(-0.46%) |
Jul 13, 2021 | 55.10 | 55.10 | 54.26 | 54.37 | 43,462 | -0.87(-1.57%) |
Jul 12, 2021 | 54.66 | 55.43 | 54.49 | 55.24 | 53,054 | +0.16(+0.29%) |
Jul 09, 2021 | 54.30 | 55.17 | 54.30 | 55.08 | 55,489 | +1.65(+3.09%) |
Jul 08, 2021 | 53.30 | 53.97 | 52.83 | 53.43 | 66,873 | -0.95(-1.75%) |
Jul 07, 2021 | 53.88 | 54.44 | 53.52 | 54.38 | 113,980 | +0.60(+1.12%) |
Jul 06, 2021 | 55.07 | 55.07 | 53.42 | 53.78 | 378,714 | -1.25(-2.27%) |
Jul 02, 2021 | 55.19 | 55.19 | 54.73 | 55.03 | 95,435 | -0.09(-0.16%) |
Jul 01, 2021 | 55.23 | 55.51 | 54.92 | 55.11 | 1,114,247 | +0.30(+0.54%) |
Jun 30, 2021 | 54.21 | 54.85 | 54.21 | 54.82 | 175,314 | +0.53(+0.98%) |
Jun 29, 2021 | 54.47 | 54.59 | 54.13 | 54.28 | 86,719 | +0.11(+0.21%) |
Jun 28, 2021 | 55.10 | 55.10 | 54.05 | 54.17 | 43,073 | -0.80(-1.46%) |
Jun 25, 2021 | 55.27 | 55.45 | 54.93 | 54.97 | 49,900 | +0.02(+0.03%) |
Jun 24, 2021 | 54.89 | 55.20 | 54.51 | 54.95 | 46,873 | +0.38(+0.70%) |
Jun 23, 2021 | 55.01 | 55.29 | 54.53 | 54.57 | 39,345 | -0.25(-0.45%) |
Jun 22, 2021 | 54.86 | 55.08 | 54.36 | 54.82 | 55,574 | +0.05(+0.09%) |
Jun 21, 2021 | 54.03 | 54.81 | 54.03 | 54.77 | 73,252 | +1.31(+2.46%) |
Jun 18, 2021 | 53.90 | 54.13 | 53.41 | 53.46 | 76,794 | -1.01(-1.85%) |
Jun 17, 2021 | 56.23 | 56.24 | 53.71 | 54.47 | 213,289 | -2.07(-3.67%) |
Jun 16, 2021 | 57.22 | 57.22 | 56.35 | 56.54 | 88,188 | -0.75(-1.31%) |
Jun 15, 2021 | 57.44 | 57.44 | 56.66 | 57.29 | 105,406 | -0.11(-0.20%) |
Jun 14, 2021 | 58.41 | 58.41 | 57.18 | 57.41 | 61,638 | -1.04(-1.77%) |
Jun 11, 2021 | 58.59 | 58.88 | 58.12 | 58.44 | 56,162 | +0.24(+0.41%) |
Jun 10, 2021 | 59.09 | 59.12 | 58.16 | 58.21 | 30,261 | -0.49(-0.84%) |
Jun 09, 2021 | 59.18 | 59.18 | 58.68 | 58.70 | 38,829 | -0.49(-0.84%) |
Jun 08, 2021 | 58.83 | 59.32 | 58.30 | 59.19 | 55,507 | +0.36(+0.61%) |
Jun 07, 2021 | 59.59 | 59.59 | 58.63 | 58.83 | 93,838 | -0.64(-1.07%) |
Jun 04, 2021 | 59.63 | 59.63 | 59.07 | 59.47 | 157,054 | +0.20(+0.34%) |
Jun 03, 2021 | 58.96 | 59.29 | 58.41 | 59.27 | 54,732 | -0.13(-0.22%) |
Jun 02, 2021 | 60.33 | 60.33 | 59.27 | 59.40 | 174,303 | -0.66(-1.09%) |
Jun 01, 2021 | 59.47 | 60.12 | 59.39 | 60.06 | 239,531 | +1.23(+2.09%) |
May 28, 2021 | 58.98 | 58.98 | 58.30 | 58.83 | 77,259 | +0.16(+0.28%) |
May 27, 2021 | 58.72 | 58.92 | 58.51 | 58.67 | 101,766 | +0.50(+0.87%) |
May 26, 2021 | 57.96 | 58.25 | 57.64 | 58.17 | 115,904 | +0.31(+0.54%) |
May 25, 2021 | 58.80 | 58.86 | 57.81 | 57.85 | 99,047 | -0.76(-1.30%) |
May 24, 2021 | 58.47 | 58.82 | 58.30 | 58.61 | 135,267 | +0.34(+0.59%) |
May 21, 2021 | 58.41 | 58.81 | 58.09 | 58.27 | 235,594 | +0.28(+0.48%) |
May 20, 2021 | 58.26 | 58.26 | 57.61 | 58.00 | 158,534 | -0.12(-0.21%) |
May 19, 2021 | 58.12 | 58.44 | 57.44 | 58.12 | 102,529 | -0.97(-1.64%) |
May 18, 2021 | 59.99 | 60.18 | 59.07 | 59.09 | 112,352 | -0.81(-1.35%) |
May 17, 2021 | 59.06 | 59.94 | 58.77 | 59.90 | 567,916 | +0.78(+1.32%) |
May 14, 2021 | 58.72 | 59.18 | 58.57 | 59.12 | 146,109 | +0.77(+1.32%) |
May 13, 2021 | 57.38 | 58.57 | 57.38 | 58.35 | 145,335 | +1.06(+1.84%) |
May 12, 2021 | 58.71 | 58.91 | 57.24 | 57.29 | 155,975 | -1.68(-2.85%) |
May 11, 2021 | 58.02 | 59.03 | 57.83 | 58.98 | 162,428 | +0.21(+0.36%) |
May 10, 2021 | 59.80 | 60.08 | 58.73 | 58.77 | 157,877 | -0.38(-0.64%) |
May 07, 2021 | 58.41 | 59.16 | 57.85 | 59.15 | 157,263 | +0.86(+1.47%) |
May 06, 2021 | 57.53 | 58.29 | 56.91 | 58.29 | 140,931 | +0.87(+1.51%) |
May 05, 2021 | 57.25 | 57.56 | 56.63 | 57.43 | 106,160 | +0.76(+1.34%) |
May 04, 2021 | 55.70 | 56.66 | 55.50 | 56.66 | 136,930 | +0.71(+1.27%) |