Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.13 | 53.13 | 51.75 | 51.84 | 81,462 | -1.31(-2.46%) |
Apr 28, 2022 | 52.81 | 53.31 | 52.53 | 53.14 | 73,343 | +0.36(+0.69%) |
Apr 27, 2022 | 52.75 | 53.18 | 52.55 | 52.78 | 90,380 | +0.08(+0.14%) |
Apr 26, 2022 | 53.21 | 53.47 | 52.70 | 52.70 | 156,704 | -0.85(-1.58%) |
Apr 25, 2022 | 53.40 | 53.66 | 52.86 | 53.55 | 48,529 | -0.11(-0.21%) |
Apr 22, 2022 | 54.61 | 54.61 | 53.59 | 53.67 | 61,793 | -1.16(-2.12%) |
Apr 21, 2022 | 55.64 | 55.73 | 54.80 | 54.83 | 419,966 | -0.49(-0.88%) |
Apr 20, 2022 | 55.30 | 55.49 | 55.22 | 55.32 | 63,500 | +0.45(+0.82%) |
Apr 19, 2022 | 54.37 | 54.92 | 54.37 | 54.87 | 122,340 | +0.37(+0.68%) |
Apr 18, 2022 | 54.63 | 54.84 | 54.35 | 54.50 | 119,263 | -0.31(-0.57%) |
Apr 14, 2022 | 54.92 | 55.08 | 54.76 | 54.81 | 49,034 | -0.08(-0.14%) |
Apr 13, 2022 | 54.49 | 54.92 | 54.49 | 54.89 | 43,368 | +0.46(+0.84%) |
Apr 12, 2022 | 54.79 | 54.89 | 54.35 | 54.43 | 172,376 | -0.15(-0.28%) |
Apr 11, 2022 | 54.89 | 54.94 | 54.57 | 54.58 | 85,356 | -0.39(-0.71%) |
Apr 08, 2022 | 54.80 | 55.08 | 54.64 | 54.97 | 45,970 | +0.23(+0.42%) |
Apr 07, 2022 | 54.75 | 54.88 | 54.43 | 54.74 | 52,685 | -0.10(-0.17%) |
Apr 06, 2022 | 54.53 | 54.92 | 54.46 | 54.84 | 66,229 | +0.08(+0.14%) |
Apr 05, 2022 | 54.92 | 55.46 | 54.64 | 54.76 | 81,917 | -0.16(-0.29%) |
Apr 04, 2022 | 54.80 | 54.94 | 54.60 | 54.92 | 201,762 | +0.08(+0.14%) |
Apr 01, 2022 | 54.92 | 54.92 | 54.48 | 54.85 | 72,809 | +0.13(+0.24%) |
Mar 31, 2022 | 55.12 | 55.33 | 54.72 | 54.72 | 48,906 | -0.51(-0.93%) |
Mar 30, 2022 | 55.12 | 55.29 | 55.10 | 55.23 | 234,670 | +0.08(+0.14%) |
Mar 29, 2022 | 55.11 | 55.17 | 54.75 | 55.15 | 55,505 | +0.50(+0.92%) |
Mar 28, 2022 | 54.28 | 54.65 | 54.22 | 54.65 | 41,217 | +0.16(+0.30%) |
Mar 25, 2022 | 54.06 | 54.50 | 54.06 | 54.49 | 58,766 | +0.47(+0.86%) |
Mar 24, 2022 | 53.79 | 54.03 | 53.72 | 54.02 | 38,357 | +0.46(+0.85%) |
Mar 23, 2022 | 53.65 | 53.79 | 53.56 | 53.56 | 57,030 | -0.49(-0.90%) |
Mar 22, 2022 | 53.95 | 54.09 | 53.90 | 54.05 | 207,451 | +0.26(+0.48%) |
Mar 21, 2022 | 53.78 | 54.03 | 53.62 | 53.79 | 99,365 | -0.16(-0.30%) |
Mar 18, 2022 | 53.50 | 54.03 | 53.50 | 53.95 | 111,599 | +0.24(+0.44%) |
Mar 17, 2022 | 53.24 | 53.82 | 53.22 | 53.72 | 74,265 | +0.29(+0.55%) |
Mar 16, 2022 | 53.17 | 53.42 | 52.45 | 53.42 | 68,156 | +0.64(+1.21%) |
Mar 15, 2022 | 52.45 | 52.80 | 52.35 | 52.79 | 116,724 | +0.65(+1.24%) |
Mar 14, 2022 | 52.66 | 52.75 | 52.03 | 52.14 | 396,181 | -0.08(-0.15%) |
Mar 11, 2022 | 52.99 | 53.01 | 52.18 | 52.22 | 68,414 | -0.34(-0.65%) |
Mar 10, 2022 | 52.08 | 52.67 | 52.56 | 723,603 | -0.09(-0.18%) | |
Mar 09, 2022 | 52.72 | 53.00 | 52.48 | 52.65 | 162,214 | +0.92(+1.78%) |
Mar 08, 2022 | 52.35 | 52.67 | 51.68 | 51.73 | 54,440 | -0.36(-0.69%) |
Mar 07, 2022 | 52.64 | 52.69 | 51.93 | 52.09 | 57,736 | -0.75(-1.42%) |
Mar 04, 2022 | 52.02 | 52.84 | 52.02 | 52.84 | 97,331 | +0.12(+0.23%) |
Mar 03, 2022 | 52.80 | 53.02 | 52.50 | 52.72 | 112,168 | -0.03(-0.05%) |
Mar 02, 2022 | 52.31 | 52.88 | 52.27 | 52.75 | 65,389 | +0.60(+1.15%) |
Mar 01, 2022 | 52.51 | 52.80 | 51.84 | 52.15 | 75,342 | -0.73(-1.38%) |
Feb 28, 2022 | 52.53 | 53.13 | 52.38 | 52.88 | 54,604 | -0.20(-0.38%) |
Feb 25, 2022 | 52.15 | 53.08 | 52.46 | 53.08 | 134,685 | +1.41(+2.72%) |
Feb 24, 2022 | 50.52 | 51.68 | 50.52 | 51.67 | 136,712 | -0.10(-0.20%) |
Feb 23, 2022 | 52.71 | 52.71 | 51.73 | 51.78 | 56,105 | -0.62(-1.18%) |
Feb 22, 2022 | 52.60 | 52.70 | 52.16 | 52.40 | 54,605 | -0.46(-0.86%) |
Feb 18, 2022 | 52.85 | 0 | -0.25(-0.46%) | |||
Feb 17, 2022 | 53.20 | 53.36 | 53.01 | 53.10 | 35,184 | -0.35(-0.66%) |
Feb 16, 2022 | 53.16 | 53.60 | 53.14 | 53.45 | 63,671 | +0.09(+0.16%) |
Feb 15, 2022 | 53.17 | 53.37 | 53.15 | 53.37 | 44,634 | +0.71(+1.35%) |
Feb 14, 2022 | 52.85 | 52.85 | 52.36 | 52.65 | 389,354 | -0.30(-0.57%) |
Feb 11, 2022 | 53.40 | 53.64 | 52.78 | 52.96 | 62,022 | -0.50(-0.94%) |
Feb 10, 2022 | 53.52 | 54.15 | 53.32 | 53.46 | 91,576 | -0.72(-1.33%) |
Feb 09, 2022 | 53.99 | 54.21 | 53.99 | 54.18 | 43,197 | +0.72(+1.35%) |
Feb 08, 2022 | 53.20 | 53.57 | 53.20 | 53.46 | 34,003 | +0.27(+0.50%) |
Feb 07, 2022 | 53.23 | 53.39 | 53.13 | 53.19 | 57,466 | -0.15(-0.28%) |
Feb 04, 2022 | 53.25 | 53.64 | 52.98 | 53.35 | 46,978 | -0.27(-0.50%) |
Feb 03, 2022 | 53.81 | 53.97 | 53.55 | 53.61 | 36,080 | -0.38(-0.70%) |
Feb 02, 2022 | 53.62 | 54.03 | 53.62 | 53.99 | 57,633 | +0.54(+1.01%) |
Feb 01, 2022 | 53.41 | 53.53 | 53.10 | 53.45 | 809,993 | +0.10(+0.20%) |
Jan 31, 2022 | 52.60 | 53.27 | 53.35 | 79,150 | +0.76(+1.45%) | |
Jan 28, 2022 | 51.88 | 52.59 | 51.61 | 52.59 | 53,733 | +0.64(+1.23%) |
Jan 27, 2022 | 52.19 | 52.54 | 51.78 | 51.95 | 73,230 | -0.06(-0.11%) |
Jan 26, 2022 | 52.97 | 53.11 | 51.85 | 52.01 | 88,305 | -0.66(-1.24%) |
Jan 25, 2022 | 52.34 | 52.90 | 52.22 | 52.66 | 48,282 | -0.22(-0.41%) |
Jan 24, 2022 | 52.55 | 52.94 | 51.74 | 52.88 | 235,794 | -0.21(-0.39%) |
Jan 21, 2022 | 53.57 | 53.67 | 53.08 | 53.09 | 126,609 | -0.45(-0.83%) |
Jan 20, 2022 | 53.92 | 54.31 | 53.54 | 53.54 | 64,055 | -0.14(-0.27%) |
Jan 19, 2022 | 53.81 | 53.95 | 53.51 | 53.68 | 55,486 | +0.07(+0.12%) |
Jan 18, 2022 | 53.73 | 53.82 | 53.40 | 53.61 | 156,416 | -0.64(-1.17%) |
Jan 14, 2022 | 54.25 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 54.46 | 54.61 | 54.19 | 54.27 | 74,287 | -0.03(-0.05%) |
Jan 12, 2022 | 54.18 | 54.40 | 54.10 | 54.30 | 44,668 | +0.24(+0.44%) |
Jan 11, 2022 | 53.87 | 54.07 | 53.54 | 54.06 | 26,047 | +0.23(+0.42%) |
Jan 10, 2022 | 53.90 | 53.92 | 53.54 | 53.83 | 47,501 | -0.35(-0.65%) |
Jan 07, 2022 | 53.89 | 54.30 | 53.78 | 54.18 | 67,835 | +0.19(+0.35%) |
Jan 06, 2022 | 54.04 | 54.18 | 53.85 | 53.99 | 46,721 | -0.10(-0.18%) |
Jan 05, 2022 | 54.61 | 54.76 | 54.08 | 54.09 | 91,415 | -0.40(-0.73%) |
Jan 04, 2022 | 54.49 | 54.72 | 54.45 | 54.49 | 182,232 | -0.01(-0.02%) |
Jan 03, 2022 | 54.52 | 54.62 | 54.15 | 54.50 | 139,581 | +0.01(+0.02%) |
Dec 31, 2021 | 54.35 | 54.62 | 54.35 | 54.49 | 17,085 | +0.08(+0.14%) |
Dec 30, 2021 | 54.46 | 54.56 | 54.37 | 54.41 | 264,228 | +0.09(+0.17%) |
Dec 29, 2021 | 54.30 | 54.41 | 54.22 | 54.32 | 52,575 | +0.16(+0.30%) |
Dec 28, 2021 | 54.10 | 54.34 | 54.10 | 54.16 | 791,530 | +0.09(+0.16%) |
Dec 27, 2021 | 53.79 | 54.07 | 53.73 | 54.07 | 100,746 | +0.26(+0.48%) |
Dec 23, 2021 | 53.66 | 53.92 | 53.66 | 53.82 | 111,332 | +0.20(+0.37%) |
Dec 22, 2021 | 53.21 | 53.65 | 53.11 | 53.62 | 53,440 | +0.33(+0.62%) |
Dec 21, 2021 | 53.18 | 53.43 | 53.17 | 53.28 | 64,648 | +0.32(+0.61%) |
Dec 20, 2021 | 52.86 | 53.05 | 52.64 | 52.96 | 88,157 | -0.29(-0.55%) |
Dec 17, 2021 | 53.47 | 53.64 | 53.25 | 53.26 | 91,457 | -0.41(-0.76%) |
Dec 16, 2021 | 53.54 | 53.91 | 53.54 | 53.66 | 60,103 | +0.18(+0.33%) |
Dec 15, 2021 | 53.13 | 53.49 | 52.91 | 53.49 | 89,910 | +0.62(+1.17%) |
Dec 14, 2021 | 52.82 | 53.00 | 52.77 | 52.86 | 51,722 | -0.03(-0.05%) |
Dec 13, 2021 | 53.08 | 53.08 | 52.78 | 52.89 | 34,017 | -0.31(-0.58%) |
Dec 10, 2021 | 53.10 | 53.28 | 53.02 | 53.20 | 80,491 | +0.16(+0.30%) |
Dec 09, 2021 | 53.29 | 53.29 | 52.97 | 53.04 | 55,616 | -0.41(-0.77%) |
Dec 08, 2021 | 53.59 | 53.63 | 53.32 | 53.46 | 56,565 | -0.13(-0.25%) |
Dec 07, 2021 | 53.53 | 53.67 | 53.47 | 53.59 | 64,703 | +0.57(+1.08%) |
Dec 06, 2021 | 52.82 | 53.16 | 52.73 | 53.02 | 66,175 | +0.57(+1.09%) |
Dec 03, 2021 | 52.57 | 52.63 | 52.10 | 52.44 | 88,790 | +0.07(+0.13%) |
Dec 02, 2021 | 51.78 | 52.61 | 51.78 | 52.38 | 58,038 | +0.68(+1.31%) |
Dec 01, 2021 | 52.69 | 52.90 | 51.68 | 51.70 | 102,604 | -0.46(-0.88%) |
Nov 30, 2021 | 52.96 | 52.96 | 52.14 | 52.16 | 71,388 | -0.90(-1.70%) |
Nov 29, 2021 | 53.29 | 53.29 | 52.87 | 53.06 | 109,971 | +0.12(+0.23%) |
Nov 26, 2021 | 53.09 | 53.31 | 52.84 | 52.94 | 70,944 | -0.97(-1.80%) |
Nov 24, 2021 | 53.69 | 53.96 | 53.59 | 53.91 | 43,318 | +0.02(+0.03%) |
Nov 23, 2021 | 53.60 | 53.96 | 53.60 | 53.89 | 69,821 | +0.24(+0.46%) |
Nov 22, 2021 | 53.74 | 53.96 | 53.65 | 53.65 | 39,194 | -0.10(-0.19%) |
Nov 19, 2021 | 53.85 | 53.86 | 53.66 | 53.75 | 81,644 | -0.38(-0.70%) |
Nov 18, 2021 | 54.13 | 54.15 | 54.09 | 54.12 | 38,767 | -0.04(-0.07%) |
Nov 17, 2021 | 54.20 | 54.22 | 54.06 | 54.16 | 82,822 | -0.08(-0.16%) |
Nov 16, 2021 | 54.48 | 54.56 | 54.25 | 54.25 | 53,134 | -0.22(-0.40%) |
Nov 15, 2021 | 54.59 | 54.59 | 54.42 | 54.46 | 118,373 | +0.03(+0.05%) |
Nov 12, 2021 | 54.42 | 54.49 | 54.32 | 54.44 | 42,320 | +0.12(+0.23%) |
Nov 11, 2021 | 54.43 | 54.48 | 54.31 | 54.31 | 15,800 | -0.23(-0.41%) |
Nov 10, 2021 | 54.75 | 54.44 | 54.54 | 59,392 | -0.27(-0.50%) | |
Nov 09, 2021 | 54.77 | 54.83 | 54.59 | 54.81 | 57,747 | +0.08(+0.15%) |
Nov 08, 2021 | 54.91 | 54.91 | 54.56 | 54.73 | 90,060 | -0.06(-0.10%) |
Nov 05, 2021 | 54.65 | 54.89 | 54.65 | 54.78 | 56,631 | +0.23(+0.41%) |
Nov 04, 2021 | 54.71 | 54.71 | 54.41 | 54.56 | 397,541 | -0.17(-0.31%) |
Nov 03, 2021 | 54.51 | 54.80 | 54.43 | 54.73 | 30,674 | +0.08(+0.15%) |
Nov 02, 2021 | 54.62 | 54.69 | 54.57 | 54.64 | 94,137 | -0.06(-0.10%) |
Nov 01, 2021 | 54.50 | 54.74 | 54.48 | 54.70 | 103,115 | +0.40(+0.74%) |
Oct 29, 2021 | 54.35 | 54.49 | 54.18 | 54.29 | 68,465 | -0.45(-0.82%) |
Oct 28, 2021 | 54.39 | 54.74 | 54.39 | 54.74 | 32,633 | +0.39(+0.72%) |
Oct 27, 2021 | 54.60 | 54.73 | 54.35 | 54.35 | 51,237 | -0.31(-0.57%) |
Oct 26, 2021 | 54.77 | 54.64 | 54.66 | 65,070 | +0.14(+0.26%) | |
Oct 25, 2021 | 54.64 | 54.66 | 54.47 | 54.52 | 52,191 | -0.30(-0.55%) |
Oct 22, 2021 | 54.60 | 54.87 | 54.60 | 54.82 | 39,506 | +0.27(+0.50%) |
Oct 21, 2021 | 54.59 | 54.69 | 54.47 | 54.55 | 27,671 | -0.08(-0.16%) |
Oct 20, 2021 | 54.26 | 54.68 | 54.25 | 54.63 | 112,613 | +0.74(+1.38%) |
Oct 19, 2021 | 53.65 | 53.91 | 53.65 | 53.89 | 328,179 | +0.51(+0.95%) |
Oct 18, 2021 | 53.32 | 53.51 | 53.20 | 53.38 | 37,276 | -0.21(-0.39%) |
Oct 15, 2021 | 53.56 | 53.76 | 53.53 | 53.59 | 37,835 | +0.14(+0.26%) |
Oct 14, 2021 | 53.17 | 53.46 | 53.17 | 53.45 | 45,686 | +0.61(+1.16%) |
Oct 13, 2021 | 52.54 | 52.86 | 52.38 | 52.84 | 42,831 | +0.43(+0.83%) |
Oct 12, 2021 | 52.40 | 52.54 | 52.34 | 52.40 | 38,530 | +0.09(+0.18%) |
Oct 11, 2021 | 52.77 | 52.85 | 52.31 | 52.31 | 32,370 | -0.55(-1.03%) |
Oct 08, 2021 | 53.16 | 53.16 | 52.86 | 52.86 | 40,941 | -0.36(-0.67%) |
Oct 07, 2021 | 53.32 | 53.48 | 53.17 | 53.21 | 125,330 | +0.18(+0.34%) |
Oct 06, 2021 | 52.41 | 53.08 | 52.31 | 53.03 | 83,435 | -0.08(-0.14%) |
Oct 05, 2021 | 53.06 | 53.31 | 52.95 | 53.11 | 77,762 | +0.10(+0.20%) |
Oct 04, 2021 | 53.00 | 53.22 | 52.77 | 53.01 | 96,535 | +0.03(+0.05%) |
Oct 01, 2021 | 52.70 | 53.16 | 52.53 | 52.98 | 108,428 | +0.52(+0.99%) |
Sep 30, 2021 | 52.91 | 52.93 | 52.46 | 52.46 | 45,934 | -0.32(-0.61%) |
Sep 29, 2021 | 52.79 | 53.00 | 52.74 | 52.78 | 48,078 | +0.08(+0.14%) |
Sep 28, 2021 | 53.09 | 53.09 | 52.56 | 52.70 | 92,990 | -0.86(-1.60%) |
Sep 27, 2021 | 53.60 | 53.80 | 53.53 | 53.56 | 50,720 | -0.04(-0.07%) |
Sep 24, 2021 | 53.58 | 53.71 | 53.52 | 53.60 | 96,777 | -0.30(-0.55%) |
Sep 23, 2021 | 53.99 | 54.13 | 53.90 | 53.90 | 71,852 | +0.30(+0.56%) |
Sep 22, 2021 | 53.65 | 53.89 | 53.58 | 53.60 | 41,107 | +0.12(+0.23%) |
Sep 21, 2021 | 53.65 | 53.88 | 53.46 | 53.48 | 70,609 | +0.22(+0.42%) |
Sep 20, 2021 | 53.14 | 53.48 | 52.85 | 53.25 | 181,879 | -0.70(-1.30%) |
Sep 17, 2021 | 54.27 | 54.36 | 53.94 | 53.96 | 60,911 | -0.40(-0.74%) |
Sep 16, 2021 | 54.37 | 54.51 | 54.24 | 54.36 | 79,390 | -0.14(-0.26%) |
Sep 15, 2021 | 54.29 | 54.60 | 54.28 | 54.50 | 298,305 | +0.15(+0.27%) |
Sep 14, 2021 | 55.02 | 55.06 | 54.35 | 54.35 | 53,139 | -0.59(-1.07%) |
Sep 13, 2021 | 55.08 | 55.15 | 54.73 | 54.94 | 72,853 | +0.42(+0.77%) |
Sep 10, 2021 | 55.14 | 55.14 | 54.52 | 54.52 | 80,351 | -0.61(-1.10%) |
Sep 09, 2021 | 55.48 | 55.48 | 55.06 | 55.13 | 91,375 | -0.35(-0.64%) |
Sep 08, 2021 | 55.29 | 55.61 | 55.29 | 55.48 | 106,508 | +0.10(+0.19%) |
Sep 07, 2021 | 55.68 | 55.68 | 55.33 | 55.38 | 73,339 | -0.35(-0.64%) |
Sep 03, 2021 | 55.70 | 55.86 | 55.56 | 55.73 | 437,727 | -0.02(-0.03%) |
Sep 02, 2021 | 55.50 | 55.75 | 55.50 | 55.75 | 79,035 | +0.32(+0.57%) |
Sep 01, 2021 | 55.17 | 55.55 | 55.17 | 55.43 | 246,648 | +0.39(+0.71%) |
Aug 31, 2021 | 54.95 | 55.09 | 54.92 | 55.04 | 86,615 | +0.12(+0.22%) |
Aug 30, 2021 | 54.85 | 54.97 | 54.75 | 54.92 | 99,374 | +0.09(+0.17%) |
Aug 27, 2021 | 54.47 | 54.90 | 54.47 | 54.83 | 104,050 | +0.44(+0.81%) |
Aug 26, 2021 | 54.54 | 54.58 | 54.39 | 54.39 | 92,263 | -0.31(-0.56%) |
Aug 25, 2021 | 54.66 | 54.77 | 54.54 | 54.70 | 132,106 | -0.02(-0.04%) |
Aug 24, 2021 | 54.79 | 54.82 | 54.63 | 54.72 | 92,912 | -0.06(-0.10%) |
Aug 23, 2021 | 54.76 | 54.85 | 54.67 | 54.77 | 157,863 | +0.10(+0.19%) |
Aug 20, 2021 | 54.21 | 54.70 | 54.21 | 54.67 | 54,212 | +0.35(+0.64%) |
Aug 19, 2021 | 54.08 | 54.42 | 54.08 | 54.32 | 95,004 | -0.03(-0.05%) |
Aug 18, 2021 | 54.57 | 54.71 | 54.30 | 54.35 | 116,640 | -0.16(-0.29%) |
Aug 17, 2021 | 54.37 | 54.55 | 54.21 | 54.51 | 151,394 | -0.17(-0.31%) |
Aug 16, 2021 | 54.53 | 54.71 | 54.43 | 54.68 | 188,424 | -0.02(-0.03%) |
Aug 13, 2021 | 54.51 | 54.70 | 54.51 | 54.70 | 262,164 | +0.27(+0.50%) |
Aug 12, 2021 | 54.49 | 54.59 | 54.39 | 54.43 | 3,165,714 | -0.14(-0.26%) |
Aug 11, 2021 | 54.25 | 54.57 | 54.25 | 54.57 | 143,858 | +0.48(+0.88%) |
Aug 10, 2021 | 54.03 | 54.12 | 54.01 | 54.09 | 70,005 | +0.11(+0.21%) |
Aug 09, 2021 | 54.15 | 54.15 | 53.95 | 53.98 | 38,995 | -0.17(-0.31%) |
Aug 06, 2021 | 54.22 | 54.24 | 54.12 | 54.15 | 109,372 | -0.11(-0.21%) |
Aug 05, 2021 | 54.18 | 54.28 | 54.13 | 54.26 | 43,061 | +0.17(+0.31%) |
Aug 04, 2021 | 54.26 | 54.29 | 53.97 | 54.09 | 28,821 | -0.27(-0.50%) |
Aug 03, 2021 | 54.17 | 54.36 | 54.08 | 54.36 | 77,533 | +0.30(+0.55%) |
Aug 02, 2021 | 54.23 | 54.34 | 54.02 | 54.06 | 187,078 | +0.00(+0.00%) |
Jul 30, 2021 | 54.03 | 54.27 | 53.98 | 54.06 | 44,399 | -0.17(-0.31%) |
Jul 29, 2021 | 54.32 | 54.44 | 54.23 | 54.23 | 74,021 | -0.02(-0.03%) |
Jul 28, 2021 | 54.22 | 54.29 | 54.02 | 54.25 | 80,696 | -0.01(-0.02%) |
Jul 27, 2021 | 54.05 | 54.26 | 53.94 | 54.26 | 71,244 | +0.10(+0.19%) |
Jul 26, 2021 | 54.05 | 54.17 | 54.01 | 54.15 | 68,167 | -0.06(-0.10%) |
Jul 23, 2021 | 54.08 | 54.26 | 53.96 | 54.21 | 106,870 | +0.35(+0.64%) |
Jul 22, 2021 | 53.93 | 53.93 | 53.69 | 53.86 | 51,407 | +0.13(+0.24%) |
Jul 21, 2021 | 53.53 | 53.82 | 53.53 | 53.73 | 81,303 | +0.35(+0.66%) |
Jul 20, 2021 | 53.00 | 53.49 | 53.00 | 53.38 | 93,000 | +0.35(+0.65%) |
Jul 19, 2021 | 53.32 | 53.41 | 52.69 | 53.03 | 94,729 | -0.98(-1.81%) |
Jul 16, 2021 | 54.17 | 54.28 | 54.00 | 54.01 | 95,921 | -0.10(-0.18%) |
Jul 15, 2021 | 53.96 | 54.12 | 53.96 | 54.11 | 551,126 | -0.18(-0.33%) |
Jul 14, 2021 | 54.34 | 54.40 | 54.23 | 54.29 | 124,134 | +0.07(+0.14%) |
Jul 13, 2021 | 54.41 | 54.46 | 54.15 | 54.21 | 50,324 | -0.38(-0.70%) |
Jul 12, 2021 | 54.47 | 54.60 | 54.42 | 54.59 | 85,697 | -0.01(-0.02%) |
Jul 09, 2021 | 54.29 | 54.62 | 54.29 | 54.60 | 37,535 | +0.64(+1.19%) |
Jul 08, 2021 | 53.91 | 54.16 | 53.85 | 53.96 | 46,193 | -0.63(-1.15%) |
Jul 07, 2021 | 54.33 | 54.65 | 54.33 | 54.58 | 54,767 | +0.38(+0.70%) |
Jul 06, 2021 | 54.37 | 54.37 | 53.89 | 54.20 | 42,403 | -0.10(-0.19%) |
Jul 02, 2021 | 54.07 | 54.30 | 54.00 | 54.30 | 74,015 | +0.36(+0.68%) |
Jul 01, 2021 | 53.71 | 53.97 | 53.71 | 53.94 | 120,829 | +0.27(+0.50%) |
Jun 30, 2021 | 53.61 | 53.74 | 53.54 | 53.67 | 96,465 | -0.19(-0.35%) |
Jun 29, 2021 | 54.02 | 54.07 | 53.83 | 53.86 | 56,965 | -0.16(-0.29%) |
Jun 28, 2021 | 54.15 | 54.15 | 53.95 | 54.01 | 102,752 | -0.22(-0.41%) |
Jun 25, 2021 | 54.03 | 54.24 | 54.00 | 54.24 | 76,686 | +0.19(+0.35%) |
Jun 24, 2021 | 54.01 | 54.07 | 53.85 | 54.05 | 103,833 | +0.21(+0.40%) |
Jun 23, 2021 | 54.18 | 54.18 | 53.79 | 53.84 | 2,306,863 | -0.50(-0.93%) |
Jun 22, 2021 | 54.24 | 54.43 | 54.15 | 54.34 | 60,288 | -0.02(-0.03%) |
Jun 21, 2021 | 53.97 | 54.40 | 53.92 | 54.36 | 110,004 | +0.64(+1.20%) |
Jun 18, 2021 | 53.95 | 53.99 | 53.70 | 53.72 | 125,313 | -0.94(-1.72%) |
Jun 17, 2021 | 54.73 | 54.83 | 54.48 | 54.66 | 64,081 | -0.32(-0.57%) |
Jun 16, 2021 | 55.49 | 55.59 | 54.91 | 54.97 | 39,303 | -0.45(-0.82%) |
Jun 15, 2021 | 55.40 | 55.46 | 55.35 | 55.43 | 53,463 | +0.02(+0.03%) |
Jun 14, 2021 | 55.30 | 55.41 | 55.20 | 55.41 | 48,740 | +0.16(+0.29%) |
Jun 11, 2021 | 55.24 | 55.27 | 55.13 | 55.25 | 72,341 | +0.02(+0.03%) |
Jun 10, 2021 | 55.10 | 55.31 | 55.10 | 55.23 | 35,886 | +0.15(+0.27%) |
Jun 09, 2021 | 55.16 | 55.19 | 55.04 | 55.09 | 78,748 | +0.03(+0.05%) |
Jun 08, 2021 | 55.15 | 55.15 | 54.89 | 55.06 | 2,562,644 | -0.10(-0.17%) |
Jun 07, 2021 | 55.10 | 55.20 | 55.08 | 55.15 | 39,215 | +0.13(+0.24%) |
Jun 04, 2021 | 54.89 | 55.05 | 54.89 | 55.02 | 69,626 | +0.33(+0.61%) |
Jun 03, 2021 | 54.54 | 54.74 | 54.50 | 54.69 | 84,145 | -0.05(-0.08%) |
Jun 02, 2021 | 54.67 | 54.82 | 54.62 | 54.73 | 63,194 | +0.18(+0.33%) |
Jun 01, 2021 | 54.82 | 54.96 | 54.55 | 54.55 | 111,714 | -0.07(-0.13%) |
May 28, 2021 | 54.52 | 54.72 | 54.52 | 54.62 | 92,147 | +0.23(+0.43%) |
May 27, 2021 | 54.43 | 54.51 | 54.33 | 54.39 | 175,998 | +0.04(+0.07%) |
May 26, 2021 | 54.31 | 54.48 | 54.28 | 54.35 | 72,720 | +0.15(+0.27%) |
May 25, 2021 | 54.40 | 54.40 | 54.18 | 54.20 | 195,182 | -0.14(-0.26%) |
May 24, 2021 | 54.40 | 54.44 | 54.24 | 54.34 | 55,552 | +0.18(+0.33%) |
May 21, 2021 | 54.25 | 54.38 | 54.04 | 54.17 | 64,600 | -0.04(-0.07%) |
May 20, 2021 | 53.78 | 54.28 | 53.76 | 54.20 | 66,683 | +0.64(+1.20%) |
May 19, 2021 | 53.42 | 53.66 | 53.17 | 53.56 | 58,268 | -0.40(-0.74%) |
May 18, 2021 | 54.26 | 54.26 | 53.88 | 53.96 | 121,640 | -0.16(-0.29%) |
May 17, 2021 | 54.41 | 54.54 | 54.09 | 54.12 | 69,738 | -0.41(-0.75%) |
May 14, 2021 | 54.30 | 54.61 | 54.26 | 54.53 | 95,569 | +0.60(+1.12%) |
May 13, 2021 | 53.48 | 54.05 | 53.42 | 53.93 | 50,334 | +0.43(+0.80%) |
May 12, 2021 | 54.10 | 54.19 | 53.34 | 53.50 | 64,185 | -0.92(-1.69%) |
May 11, 2021 | 54.41 | 54.57 | 54.21 | 54.42 | 69,370 | -0.58(-1.06%) |
May 10, 2021 | 55.05 | 55.38 | 55.00 | 55.00 | 83,246 | +0.06(+0.12%) |
May 07, 2021 | 54.55 | 54.99 | 54.48 | 54.94 | 247,671 | +0.49(+0.90%) |
May 06, 2021 | 54.11 | 54.44 | 54.07 | 54.44 | 57,083 | +0.41(+0.76%) |
May 05, 2021 | 54.05 | 54.08 | 53.93 | 54.04 | 78,687 | +0.24(+0.45%) |
May 04, 2021 | 53.74 | 53.92 | 53.55 | 53.80 | 80,722 | -0.26(-0.48%) |