Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.29 | 59.67 | 57.08 | 57.28 | 934,095 | -1.65(-2.80%) |
Apr 28, 2022 | 57.41 | 59.17 | 56.96 | 58.93 | 672,328 | +2.36(+4.17%) |
Apr 27, 2022 | 56.07 | 57.36 | 55.97 | 56.56 | 666,853 | +0.37(+0.65%) |
Apr 26, 2022 | 57.31 | 57.62 | 56.13 | 56.20 | 1,030,525 | -1.66(-2.86%) |
Apr 25, 2022 | 56.57 | 58.02 | 55.69 | 57.85 | 787,023 | +0.84(+1.48%) |
Apr 22, 2022 | 58.04 | 58.33 | 56.90 | 57.01 | 688,742 | -1.69(-2.87%) |
Apr 21, 2022 | 59.63 | 60.28 | 58.46 | 58.70 | 735,769 | -0.44(-0.74%) |
Apr 20, 2022 | 58.86 | 59.62 | 58.79 | 59.13 | 516,735 | +0.92(+1.59%) |
Apr 19, 2022 | 57.23 | 58.42 | 56.87 | 58.21 | 500,225 | +1.12(+1.96%) |
Apr 18, 2022 | 56.17 | 57.72 | 56.12 | 57.09 | 672,264 | +0.59(+1.04%) |
Apr 14, 2022 | 57.83 | 58.15 | 56.47 | 56.50 | 798,130 | -1.29(-2.23%) |
Apr 13, 2022 | 57.02 | 57.89 | 56.87 | 57.79 | 778,982 | +0.93(+1.64%) |
Apr 12, 2022 | 56.94 | 58.22 | 56.83 | 56.86 | 1,041,443 | +0.50(+0.88%) |
Apr 11, 2022 | 56.65 | 57.28 | 56.21 | 56.37 | 906,707 | -0.70(-1.23%) |
Apr 08, 2022 | 56.72 | 57.79 | 56.21 | 57.07 | 958,871 | +0.06(+0.10%) |
Apr 07, 2022 | 56.58 | 57.49 | 55.84 | 57.01 | 1,064,753 | +0.00(+0.00%) |
Apr 06, 2022 | 58.36 | 58.36 | 56.59 | 57.01 | 1,577,784 | -2.40(-4.04%) |
Apr 05, 2022 | 61.11 | 61.72 | 59.24 | 59.41 | 1,351,282 | -2.03(-3.31%) |
Apr 04, 2022 | 62.02 | 62.18 | 61.03 | 61.45 | 1,107,494 | +0.13(+0.21%) |
Apr 01, 2022 | 61.53 | 62.10 | 60.28 | 61.32 | 1,499,868 | +0.07(+0.11%) |
Mar 31, 2022 | 59.82 | 61.93 | 59.74 | 61.25 | 1,549,490 | +1.23(+2.05%) |
Mar 30, 2022 | 61.18 | 61.34 | 59.54 | 60.02 | 829,555 | -1.37(-2.23%) |
Mar 29, 2022 | 61.66 | 62.28 | 60.83 | 61.39 | 720,045 | +0.69(+1.14%) |
Mar 28, 2022 | 61.41 | 61.81 | 59.34 | 60.69 | 813,283 | -1.27(-2.05%) |
Mar 25, 2022 | 61.83 | 62.15 | 61.23 | 61.96 | 695,413 | +0.34(+0.55%) |
Mar 24, 2022 | 60.94 | 61.76 | 60.52 | 61.62 | 775,503 | +1.05(+1.74%) |
Mar 23, 2022 | 60.58 | 61.36 | 60.13 | 60.57 | 955,615 | -0.68(-1.12%) |
Mar 22, 2022 | 62.68 | 62.68 | 60.78 | 61.26 | 985,159 | -0.68(-1.11%) |
Mar 21, 2022 | 62.21 | 62.86 | 61.49 | 61.94 | 932,327 | -0.26(-0.41%) |
Mar 18, 2022 | 61.29 | 62.25 | 60.27 | 62.20 | 2,130,138 | +0.58(+0.93%) |
Mar 17, 2022 | 60.97 | 61.95 | 60.44 | 61.62 | 1,771,738 | +0.89(+1.47%) |
Mar 16, 2022 | 61.10 | 61.63 | 58.67 | 60.73 | 2,896,691 | +5.36(+9.68%) |
Mar 15, 2022 | 54.66 | 55.50 | 54.30 | 55.37 | 1,561,315 | +1.63(+3.03%) |
Mar 14, 2022 | 55.15 | 55.61 | 53.55 | 53.75 | 1,016,789 | -1.46(-2.64%) |
Mar 11, 2022 | 55.64 | 56.21 | 55.02 | 55.20 | 1,000,172 | +0.12(+0.22%) |
Mar 10, 2022 | 54.11 | 55.18 | 53.60 | 55.09 | 1,396,836 | -0.14(-0.25%) |
Mar 09, 2022 | 54.50 | 55.65 | 54.24 | 55.22 | 1,417,554 | +2.42(+4.58%) |
Mar 08, 2022 | 52.87 | 54.73 | 52.01 | 52.80 | 1,667,516 | +0.62(+1.18%) |
Mar 07, 2022 | 54.44 | 54.44 | 52.12 | 52.19 | 1,697,502 | -2.17(-4.00%) |
Mar 04, 2022 | 55.43 | 55.86 | 53.73 | 54.36 | 2,291,470 | -2.22(-3.93%) |
Mar 03, 2022 | 57.55 | 57.66 | 56.00 | 56.58 | 1,483,779 | -0.75(-1.32%) |
Mar 02, 2022 | 55.56 | 57.82 | 55.26 | 57.34 | 1,103,757 | +2.59(+4.73%) |
Mar 01, 2022 | 57.28 | 57.50 | 54.47 | 54.75 | 2,188,997 | -2.61(-4.55%) |
Feb 28, 2022 | 57.94 | 58.39 | 56.45 | 57.36 | 1,877,388 | -1.54(-2.61%) |
Feb 25, 2022 | 56.74 | 58.95 | 56.49 | 58.90 | 2,251,923 | +2.44(+4.32%) |
Feb 24, 2022 | 54.83 | 56.62 | 53.78 | 56.45 | 2,260,479 | -0.30(-0.52%) |
Feb 23, 2022 | 58.57 | 58.73 | 56.52 | 56.75 | 1,792,107 | -1.15(-1.99%) |
Feb 22, 2022 | 58.37 | 59.61 | 57.56 | 57.90 | 1,759,465 | -1.19(-2.01%) |
Feb 18, 2022 | 59.09 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.89 | 60.22 | 58.97 | 59.16 | 1,266,121 | -1.51(-2.49%) |
Feb 16, 2022 | 60.77 | 61.01 | 59.73 | 60.67 | 1,494,536 | -0.36(-0.59%) |
Feb 15, 2022 | 60.54 | 61.61 | 60.32 | 61.03 | 1,659,730 | +1.11(+1.85%) |
Feb 14, 2022 | 59.82 | 60.61 | 59.30 | 59.92 | 1,474,791 | -0.07(-0.12%) |
Feb 11, 2022 | 61.61 | 62.45 | 59.65 | 59.99 | 989,513 | -1.38(-2.24%) |
Feb 10, 2022 | 61.27 | 62.96 | 61.07 | 61.36 | 1,516,272 | -1.16(-1.85%) |
Feb 09, 2022 | 62.26 | 62.78 | 61.76 | 62.52 | 805,057 | +1.39(+2.27%) |
Feb 08, 2022 | 59.94 | 61.38 | 59.59 | 61.14 | 2,251,898 | +1.33(+2.22%) |
Feb 07, 2022 | 60.10 | 60.36 | 59.59 | 59.81 | 1,784,253 | -0.26(-0.43%) |
Feb 04, 2022 | 60.47 | 61.17 | 59.35 | 60.07 | 632,474 | -0.64(-1.06%) |
Feb 03, 2022 | 61.90 | 60.65 | 60.71 | 1,212,325 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.91 | 62.68 | 61.66 | 62.40 | 1,275,706 | +0.77(+1.25%) |
Feb 01, 2022 | 61.38 | 61.90 | 59.95 | 61.63 | 1,184,067 | +0.70(+1.15%) |
Jan 31, 2022 | 58.76 | 60.97 | 60.93 | 1,094,219 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.84 | 59.17 | 57.16 | 59.17 | 1,711,418 | +1.49(+2.58%) |
Jan 27, 2022 | 59.09 | 60.17 | 57.28 | 57.69 | 1,505,033 | -0.54(-0.92%) |
Jan 26, 2022 | 61.04 | 61.20 | 58.00 | 58.22 | 1,567,606 | -1.41(-2.36%) |
Jan 25, 2022 | 60.62 | 60.83 | 58.68 | 59.63 | 3,481,406 | -1.97(-3.20%) |
Jan 24, 2022 | 61.68 | 62.40 | 59.35 | 61.60 | 3,499,493 | -1.54(-2.43%) |
Jan 21, 2022 | 64.35 | 65.13 | 62.92 | 63.14 | 1,210,759 | -1.74(-2.69%) |
Jan 20, 2022 | 66.29 | 67.40 | 64.75 | 64.88 | 607,995 | -1.36(-2.05%) |
Jan 19, 2022 | 68.80 | 69.02 | 66.17 | 66.24 | 920,702 | -2.12(-3.10%) |
Jan 18, 2022 | 68.79 | 69.35 | 67.84 | 68.36 | 944,413 | -1.71(-2.45%) |
Jan 14, 2022 | 70.07 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.16 | 71.00 | 68.94 | 69.32 | 665,692 | -0.29(-0.41%) |
Jan 12, 2022 | 69.95 | 70.44 | 69.03 | 69.61 | 676,156 | -0.19(-0.27%) |
Jan 11, 2022 | 68.40 | 69.87 | 67.65 | 69.80 | 799,174 | +1.40(+2.04%) |
Jan 10, 2022 | 68.18 | 68.54 | 66.50 | 68.40 | 942,099 | -0.35(-0.50%) |
Jan 07, 2022 | 69.41 | 70.31 | 68.57 | 68.75 | 1,928,721 | -0.78(-1.13%) |
Jan 06, 2022 | 69.30 | 69.86 | 68.55 | 69.53 | 673,138 | +0.18(+0.26%) |
Jan 05, 2022 | 70.91 | 71.43 | 69.30 | 69.35 | 819,428 | -1.29(-1.82%) |
Jan 04, 2022 | 70.34 | 71.27 | 69.92 | 70.64 | 824,289 | +0.82(+1.18%) |
Jan 03, 2022 | 70.30 | 71.02 | 69.65 | 69.82 | 744,432 | +0.11(+0.16%) |
Dec 31, 2021 | 69.26 | 70.18 | 69.26 | 69.71 | 563,086 | +0.28(+0.40%) |
Dec 30, 2021 | 70.59 | 71.16 | 69.31 | 69.43 | 670,935 | -1.43(-2.01%) |
Dec 29, 2021 | 70.07 | 71.45 | 69.97 | 70.86 | 506,488 | +0.78(+1.12%) |
Dec 28, 2021 | 70.58 | 71.24 | 70.01 | 70.07 | 688,288 | -0.57(-0.81%) |
Dec 27, 2021 | 69.36 | 70.84 | 69.27 | 70.65 | 846,070 | +1.48(+2.13%) |
Dec 23, 2021 | 68.37 | 70.14 | 68.12 | 69.17 | 1,075,427 | +1.43(+2.11%) |
Dec 22, 2021 | 66.39 | 67.86 | 66.14 | 67.75 | 1,057,745 | +1.36(+2.04%) |
Dec 21, 2021 | 64.32 | 66.58 | 63.69 | 66.39 | 1,894,218 | +3.37(+5.35%) |
Dec 20, 2021 | 63.68 | 64.14 | 61.88 | 63.02 | 1,008,885 | -1.96(-3.02%) |
Dec 17, 2021 | 63.94 | 65.94 | 63.15 | 64.98 | 3,147,358 | +1.12(+1.75%) |
Dec 16, 2021 | 63.32 | 65.89 | 63.20 | 63.86 | 1,956,133 | +0.66(+1.05%) |
Dec 15, 2021 | 62.58 | 63.24 | 60.80 | 63.20 | 1,166,396 | +0.52(+0.82%) |
Dec 14, 2021 | 62.34 | 63.62 | 62.34 | 62.68 | 1,153,105 | -0.76(-1.20%) |
Dec 13, 2021 | 64.32 | 65.09 | 63.13 | 63.45 | 1,162,648 | -1.36(-2.09%) |
Dec 10, 2021 | 64.26 | 65.27 | 63.59 | 64.80 | 2,031,775 | +3.65(+5.96%) |
Dec 09, 2021 | 61.95 | 62.40 | 61.11 | 61.16 | 778,212 | -0.87(-1.41%) |
Dec 08, 2021 | 61.83 | 62.33 | 61.44 | 62.03 | 652,466 | +0.26(+0.42%) |
Dec 07, 2021 | 60.33 | 62.17 | 59.98 | 61.77 | 642,658 | +2.61(+4.40%) |
Dec 06, 2021 | 59.11 | 59.87 | 58.66 | 59.16 | 1,025,774 | +0.71(+1.22%) |
Dec 03, 2021 | 59.25 | 59.61 | 57.96 | 58.45 | 811,275 | -0.36(-0.61%) |
Dec 02, 2021 | 56.68 | 59.36 | 56.23 | 58.81 | 957,622 | +1.08(+1.87%) |
Dec 01, 2021 | 59.42 | 60.61 | 57.68 | 57.73 | 743,450 | -0.20(-0.34%) |
Nov 30, 2021 | 59.44 | 59.72 | 57.44 | 57.93 | 1,499,199 | -2.45(-4.05%) |
Nov 29, 2021 | 60.44 | 60.71 | 59.25 | 60.37 | 677,032 | +1.03(+1.74%) |
Nov 26, 2021 | 59.53 | 60.05 | 58.66 | 59.34 | 552,206 | -2.05(-3.34%) |
Nov 24, 2021 | 60.78 | 61.45 | 60.28 | 61.39 | 427,383 | +0.12(+0.19%) |
Nov 23, 2021 | 61.54 | 62.12 | 60.55 | 61.28 | 1,009,854 | -0.41(-0.66%) |
Nov 22, 2021 | 62.00 | 62.88 | 61.64 | 61.68 | 823,446 | +0.12(+0.19%) |
Nov 19, 2021 | 62.63 | 62.91 | 61.52 | 61.56 | 690,237 | -1.47(-2.33%) |
Nov 18, 2021 | 63.87 | 63.11 | 62.85 | 63.03 | 539,327 | -0.53(-0.83%) |
Nov 17, 2021 | 63.85 | 63.96 | 62.96 | 63.55 | 592,891 | -0.43(-0.67%) |
Nov 16, 2021 | 63.14 | 64.35 | 63.12 | 63.98 | 550,590 | +0.70(+1.11%) |
Nov 15, 2021 | 64.01 | 64.40 | 63.11 | 63.28 | 515,858 | -0.42(-0.65%) |
Nov 12, 2021 | 64.05 | 64.24 | 63.40 | 63.69 | 913,541 | -0.15(-0.23%) |
Nov 11, 2021 | 63.36 | 63.92 | 63.17 | 63.84 | 389,703 | +0.84(+1.34%) |
Nov 10, 2021 | 62.92 | 63.00 | 437,865 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.56 | 64.00 | 62.55 | 62.92 | 514,056 | -0.62(-0.98%) |
Nov 08, 2021 | 64.88 | 65.11 | 63.46 | 63.54 | 774,610 | -1.01(-1.56%) |
Nov 05, 2021 | 63.77 | 64.69 | 63.54 | 64.55 | 714,771 | +1.31(+2.07%) |
Nov 04, 2021 | 62.74 | 63.79 | 62.55 | 63.25 | 713,483 | +0.72(+1.16%) |
Nov 03, 2021 | 61.82 | 62.72 | 61.73 | 62.53 | 655,777 | +0.74(+1.20%) |
Nov 02, 2021 | 61.29 | 62.16 | 60.91 | 61.78 | 580,521 | +0.54(+0.89%) |
Nov 01, 2021 | 59.63 | 61.66 | 60.64 | 61.24 | 907,313 | +1.90(+3.20%) |
Oct 29, 2021 | 58.93 | 59.71 | 58.67 | 59.34 | 863,407 | -0.06(-0.10%) |
Oct 28, 2021 | 59.70 | 59.87 | 57.81 | 59.40 | 1,441,520 | -0.48(-0.79%) |
Oct 27, 2021 | 60.75 | 61.14 | 59.82 | 59.87 | 761,695 | -1.02(-1.67%) |
Oct 26, 2021 | 61.76 | 60.87 | 60.89 | 575,040 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.28 | 62.16 | 61.04 | 61.58 | 513,289 | +0.59(+0.97%) |
Oct 22, 2021 | 62.15 | 62.94 | 60.83 | 60.98 | 731,537 | -1.00(-1.61%) |
Oct 21, 2021 | 60.11 | 62.04 | 60.11 | 61.98 | 765,124 | +1.67(+2.77%) |
Oct 20, 2021 | 61.10 | 61.28 | 60.14 | 60.31 | 950,778 | -0.82(-1.34%) |
Oct 19, 2021 | 61.79 | 61.87 | 60.82 | 61.13 | 868,267 | -0.36(-0.58%) |
Oct 18, 2021 | 61.30 | 61.82 | 61.18 | 61.49 | 648,986 | -0.23(-0.37%) |
Oct 15, 2021 | 62.46 | 63.39 | 61.68 | 61.71 | 1,243,952 | -0.60(-0.97%) |
Oct 14, 2021 | 61.47 | 62.59 | 61.17 | 62.32 | 624,755 | +1.69(+2.79%) |
Oct 13, 2021 | 60.81 | 61.20 | 59.79 | 60.63 | 1,237,773 | -0.73(-1.19%) |
Oct 12, 2021 | 62.74 | 63.15 | 61.06 | 61.36 | 676,642 | -1.32(-2.10%) |
Oct 11, 2021 | 62.21 | 63.65 | 62.17 | 62.67 | 818,409 | +0.71(+1.15%) |
Oct 08, 2021 | 62.28 | 62.35 | 61.70 | 61.96 | 450,126 | -0.17(-0.27%) |
Oct 07, 2021 | 61.52 | 62.87 | 61.40 | 62.13 | 900,302 | +1.48(+2.45%) |
Oct 06, 2021 | 59.82 | 60.67 | 59.26 | 60.64 | 808,459 | +0.24(+0.39%) |
Oct 05, 2021 | 58.98 | 60.62 | 58.52 | 60.41 | 1,372,043 | +1.93(+3.30%) |
Oct 04, 2021 | 58.73 | 59.07 | 58.18 | 58.48 | 847,309 | -0.31(-0.52%) |
Oct 01, 2021 | 58.35 | 59.45 | 57.77 | 58.78 | 976,279 | +1.02(+1.76%) |
Sep 30, 2021 | 58.51 | 59.21 | 57.59 | 57.77 | 1,848,061 | +1.13(+1.99%) |
Sep 29, 2021 | 60.51 | 60.51 | 55.34 | 56.64 | 3,854,935 | -3.67(-6.09%) |
Sep 28, 2021 | 60.94 | 61.38 | 60.17 | 60.31 | 1,191,695 | -1.41(-2.28%) |
Sep 27, 2021 | 61.58 | 62.11 | 61.06 | 61.71 | 1,063,023 | +0.15(+0.24%) |
Sep 24, 2021 | 60.49 | 62.01 | 60.09 | 61.57 | 2,153,093 | +0.72(+1.19%) |
Sep 23, 2021 | 60.15 | 61.49 | 59.91 | 60.84 | 677,826 | +1.14(+1.91%) |
Sep 22, 2021 | 58.42 | 60.07 | 58.42 | 59.70 | 820,264 | +1.70(+2.93%) |
Sep 21, 2021 | 59.27 | 59.50 | 57.99 | 58.00 | 904,188 | -0.47(-0.80%) |
Sep 20, 2021 | 58.69 | 58.88 | 57.55 | 58.47 | 1,198,006 | -1.79(-2.97%) |
Sep 17, 2021 | 61.97 | 62.17 | 60.16 | 60.26 | 2,836,493 | -2.04(-3.27%) |
Sep 16, 2021 | 62.28 | 62.96 | 62.03 | 62.30 | 630,461 | +0.13(+0.21%) |
Sep 15, 2021 | 61.75 | 62.40 | 61.49 | 62.17 | 775,724 | +0.44(+0.71%) |
Sep 14, 2021 | 62.41 | 62.94 | 61.53 | 61.73 | 599,715 | -0.47(-0.75%) |
Sep 13, 2021 | 62.73 | 63.12 | 61.33 | 62.20 | 677,895 | -0.09(-0.14%) |
Sep 10, 2021 | 62.00 | 62.74 | 61.74 | 62.29 | 855,348 | +0.93(+1.52%) |
Sep 09, 2021 | 61.32 | 62.35 | 61.26 | 61.36 | 593,970 | +0.00(+0.00%) |
Sep 08, 2021 | 62.02 | 62.13 | 60.88 | 61.36 | 581,965 | -0.95(-1.52%) |
Sep 07, 2021 | 61.66 | 62.88 | 61.53 | 62.31 | 912,704 | +0.94(+1.53%) |
Sep 03, 2021 | 60.63 | 61.51 | 60.63 | 61.37 | 423,456 | +0.52(+0.86%) |
Sep 02, 2021 | 60.61 | 60.97 | 60.35 | 60.84 | 403,573 | +0.39(+0.64%) |
Sep 01, 2021 | 61.14 | 61.22 | 60.18 | 60.46 | 452,727 | -0.68(-1.12%) |
Aug 31, 2021 | 62.04 | 62.31 | 60.83 | 61.14 | 781,867 | -0.90(-1.45%) |
Aug 30, 2021 | 61.78 | 62.40 | 61.38 | 62.04 | 632,577 | +0.73(+1.19%) |
Aug 27, 2021 | 60.12 | 61.67 | 60.12 | 61.31 | 879,699 | +1.34(+2.23%) |
Aug 26, 2021 | 60.16 | 60.66 | 59.67 | 59.97 | 602,091 | -0.10(-0.16%) |
Aug 25, 2021 | 59.27 | 60.23 | 59.22 | 60.07 | 955,417 | +0.80(+1.35%) |
Aug 24, 2021 | 59.10 | 59.59 | 58.84 | 59.27 | 505,359 | +0.16(+0.27%) |
Aug 23, 2021 | 59.43 | 59.57 | 58.40 | 59.11 | 689,406 | +0.15(+0.25%) |
Aug 20, 2021 | 57.71 | 59.04 | 57.71 | 58.96 | 501,009 | +1.32(+2.28%) |
Aug 19, 2021 | 58.00 | 58.36 | 57.53 | 57.65 | 663,246 | -1.22(-2.07%) |
Aug 18, 2021 | 58.47 | 59.58 | 58.47 | 58.86 | 477,756 | +0.11(+0.19%) |
Aug 17, 2021 | 59.17 | 59.36 | 58.05 | 58.75 | 503,917 | -0.93(-1.56%) |
Aug 16, 2021 | 59.80 | 60.02 | 59.46 | 59.68 | 659,076 | -0.32(-0.53%) |
Aug 13, 2021 | 59.52 | 60.28 | 59.41 | 60.00 | 444,814 | +0.34(+0.56%) |
Aug 12, 2021 | 59.86 | 59.86 | 59.25 | 59.67 | 518,802 | +0.02(+0.03%) |
Aug 11, 2021 | 59.01 | 59.79 | 58.61 | 59.65 | 674,672 | +0.81(+1.38%) |
Aug 10, 2021 | 58.56 | 59.09 | 58.26 | 58.83 | 353,437 | +0.28(+0.47%) |
Aug 09, 2021 | 58.84 | 58.84 | 58.19 | 58.56 | 328,006 | -0.42(-0.70%) |
Aug 06, 2021 | 58.64 | 59.13 | 58.41 | 58.97 | 437,838 | +0.67(+1.15%) |
Aug 05, 2021 | 58.53 | 58.79 | 57.83 | 58.30 | 485,002 | +0.06(+0.10%) |
Aug 04, 2021 | 59.06 | 59.35 | 58.19 | 58.24 | 635,679 | -1.07(-1.80%) |
Aug 03, 2021 | 58.71 | 59.52 | 58.14 | 59.31 | 654,383 | +0.87(+1.49%) |
Aug 02, 2021 | 59.30 | 60.52 | 58.41 | 58.44 | 981,482 | -0.41(-0.69%) |
Jul 30, 2021 | 57.98 | 59.20 | 57.98 | 58.84 | 787,398 | +0.59(+1.02%) |
Jul 29, 2021 | 57.30 | 58.86 | 57.30 | 58.25 | 832,557 | +1.09(+1.90%) |
Jul 28, 2021 | 56.52 | 57.50 | 56.17 | 57.16 | 770,429 | +0.94(+1.67%) |
Jul 27, 2021 | 56.46 | 56.46 | 54.93 | 56.23 | 798,870 | -0.57(-1.01%) |
Jul 26, 2021 | 56.31 | 56.98 | 56.14 | 56.80 | 621,691 | +0.52(+0.93%) |
Jul 23, 2021 | 55.98 | 56.30 | 55.77 | 56.28 | 767,618 | +1.30(+2.37%) |
Jul 22, 2021 | 55.80 | 55.80 | 54.84 | 54.97 | 482,600 | -0.84(-1.51%) |
Jul 21, 2021 | 55.00 | 56.14 | 54.96 | 55.81 | 627,977 | +1.33(+2.45%) |
Jul 20, 2021 | 53.16 | 54.99 | 53.16 | 54.48 | 976,736 | +1.50(+2.84%) |
Jul 19, 2021 | 53.17 | 53.46 | 52.59 | 52.97 | 1,054,203 | -1.26(-2.31%) |
Jul 16, 2021 | 55.85 | 56.07 | 54.05 | 54.23 | 880,916 | -1.30(-2.35%) |
Jul 15, 2021 | 55.81 | 56.31 | 55.21 | 55.53 | 637,481 | -0.84(-1.49%) |
Jul 14, 2021 | 57.22 | 57.94 | 56.33 | 56.37 | 957,263 | -0.04(-0.07%) |
Jul 13, 2021 | 57.02 | 57.15 | 56.25 | 56.41 | 454,284 | -0.85(-1.48%) |
Jul 12, 2021 | 57.18 | 57.50 | 56.98 | 57.26 | 588,307 | +0.05(+0.09%) |
Jul 09, 2021 | 56.20 | 57.54 | 56.09 | 57.21 | 607,530 | +1.47(+2.64%) |
Jul 08, 2021 | 55.35 | 56.47 | 54.85 | 55.74 | 909,934 | -1.07(-1.88%) |
Jul 07, 2021 | 56.47 | 57.04 | 55.75 | 56.81 | 626,744 | +0.40(+0.70%) |
Jul 06, 2021 | 57.76 | 57.76 | 55.75 | 56.41 | 909,151 | -1.28(-2.23%) |
Jul 02, 2021 | 57.44 | 57.79 | 57.26 | 57.70 | 401,498 | +0.32(+0.55%) |
Jul 01, 2021 | 57.61 | 57.76 | 56.98 | 57.38 | 655,380 | -0.06(-0.10%) |
Jun 30, 2021 | 57.39 | 57.67 | 56.93 | 57.44 | 663,612 | -0.22(-0.38%) |
Jun 29, 2021 | 57.48 | 57.90 | 57.20 | 57.66 | 625,043 | +0.10(+0.17%) |
Jun 28, 2021 | 57.18 | 57.80 | 56.95 | 57.56 | 793,636 | +0.78(+1.38%) |
Jun 25, 2021 | 57.02 | 57.38 | 56.53 | 56.78 | 2,804,974 | -0.10(-0.17%) |
Jun 24, 2021 | 56.39 | 57.09 | 56.05 | 56.88 | 635,852 | +0.97(+1.73%) |
Jun 23, 2021 | 56.28 | 56.33 | 55.89 | 55.91 | 483,832 | -0.37(-0.65%) |
Jun 22, 2021 | 56.06 | 56.49 | 55.54 | 56.28 | 713,879 | +0.22(+0.39%) |
Jun 21, 2021 | 55.46 | 56.28 | 54.90 | 56.06 | 1,208,355 | +1.05(+1.90%) |
Jun 18, 2021 | 56.58 | 56.89 | 54.68 | 55.01 | 2,463,580 | -2.14(-3.75%) |
Jun 17, 2021 | 57.40 | 58.26 | 55.56 | 57.15 | 2,150,796 | +1.26(+2.25%) |
Jun 16, 2021 | 55.94 | 56.38 | 55.51 | 55.90 | 1,250,688 | -0.09(-0.16%) |
Jun 15, 2021 | 56.56 | 56.77 | 55.84 | 55.99 | 1,000,389 | -0.78(-1.38%) |
Jun 14, 2021 | 57.47 | 57.84 | 56.63 | 56.77 | 1,388,458 | -0.44(-0.78%) |
Jun 11, 2021 | 57.08 | 57.43 | 56.67 | 57.21 | 690,175 | +0.54(+0.96%) |
Jun 10, 2021 | 57.01 | 57.01 | 56.28 | 56.67 | 525,222 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.16 | 56.55 | 56.63 | 516,091 | -0.39(-0.68%) |
Jun 08, 2021 | 57.49 | 57.60 | 56.97 | 57.02 | 710,203 | -0.29(-0.50%) |
Jun 07, 2021 | 57.14 | 57.46 | 56.87 | 57.30 | 559,152 | +0.17(+0.29%) |
Jun 04, 2021 | 56.30 | 57.17 | 56.21 | 57.13 | 667,490 | +1.16(+2.07%) |
Jun 03, 2021 | 55.48 | 56.18 | 55.16 | 55.98 | 511,470 | +0.01(+0.02%) |
Jun 02, 2021 | 55.79 | 56.28 | 55.37 | 55.97 | 682,895 | +0.18(+0.32%) |
Jun 01, 2021 | 56.17 | 56.33 | 55.50 | 55.79 | 738,378 | +0.00(+0.00%) |
May 28, 2021 | 55.85 | 56.13 | 55.27 | 55.79 | 630,157 | +0.17(+0.30%) |
May 27, 2021 | 55.35 | 56.34 | 55.23 | 55.62 | 852,609 | +0.47(+0.86%) |
May 26, 2021 | 54.96 | 55.49 | 54.51 | 55.15 | 615,651 | +0.30(+0.54%) |
May 25, 2021 | 55.00 | 55.78 | 54.71 | 54.85 | 1,169,955 | +0.15(+0.27%) |
May 24, 2021 | 54.08 | 55.34 | 53.92 | 54.70 | 1,197,441 | +1.00(+1.86%) |
May 21, 2021 | 53.85 | 54.57 | 53.53 | 53.71 | 578,170 | +0.07(+0.13%) |
May 20, 2021 | 53.86 | 54.02 | 53.12 | 53.64 | 796,219 | +0.09(+0.17%) |
May 19, 2021 | 51.86 | 53.65 | 51.72 | 53.55 | 609,748 | +0.68(+1.29%) |
May 18, 2021 | 53.46 | 53.85 | 52.83 | 52.87 | 580,288 | -0.50(-0.94%) |
May 17, 2021 | 52.95 | 53.46 | 52.41 | 53.37 | 470,362 | +0.06(+0.11%) |
May 14, 2021 | 52.65 | 53.43 | 51.94 | 53.31 | 544,849 | +1.27(+2.43%) |
May 13, 2021 | 50.53 | 52.42 | 50.53 | 52.05 | 757,035 | +1.82(+3.62%) |
May 12, 2021 | 51.98 | 52.35 | 50.17 | 50.23 | 1,132,691 | -2.62(-4.97%) |
May 11, 2021 | 51.12 | 53.01 | 50.95 | 52.85 | 1,000,405 | +0.47(+0.90%) |
May 10, 2021 | 54.01 | 54.08 | 52.38 | 52.38 | 745,421 | -1.73(-3.19%) |
May 07, 2021 | 52.38 | 54.12 | 52.09 | 54.10 | 1,061,360 | +1.98(+3.81%) |
May 06, 2021 | 51.64 | 52.13 | 51.03 | 52.12 | 1,081,259 | +0.44(+0.86%) |
May 05, 2021 | 51.84 | 52.00 | 51.26 | 51.68 | 762,999 | +0.43(+0.85%) |
May 04, 2021 | 51.14 | 51.53 | 50.69 | 51.24 | 932,262 | -0.66(-1.27%) |