Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.02 | 58.64 | 56.76 | 57.04 | 126,484 | -0.65(-1.12%) |
Apr 28, 2022 | 57.62 | 57.97 | 56.26 | 57.68 | 122,482 | +0.76(+1.34%) |
Apr 27, 2022 | 56.64 | 58.07 | 56.59 | 56.92 | 123,427 | +0.17(+0.30%) |
Apr 26, 2022 | 58.23 | 58.56 | 56.55 | 56.75 | 126,425 | -1.35(-2.33%) |
Apr 25, 2022 | 58.85 | 58.85 | 56.53 | 58.11 | 179,462 | -1.10(-1.86%) |
Apr 22, 2022 | 60.65 | 60.88 | 59.05 | 59.21 | 146,797 | -1.74(-2.85%) |
Apr 21, 2022 | 61.57 | 61.76 | 60.43 | 60.95 | 119,495 | -0.03(-0.05%) |
Apr 20, 2022 | 60.11 | 61.15 | 60.03 | 60.97 | 128,323 | +1.38(+2.32%) |
Apr 19, 2022 | 57.70 | 59.63 | 57.60 | 59.59 | 170,017 | +2.03(+3.53%) |
Apr 18, 2022 | 58.46 | 59.36 | 57.40 | 57.56 | 134,994 | -0.91(-1.56%) |
Apr 14, 2022 | 58.95 | 59.52 | 58.32 | 58.47 | 140,238 | -0.39(-0.65%) |
Apr 13, 2022 | 57.90 | 59.10 | 57.90 | 58.86 | 127,609 | +0.93(+1.61%) |
Apr 12, 2022 | 58.00 | 59.01 | 57.57 | 57.93 | 132,029 | +0.24(+0.42%) |
Apr 11, 2022 | 57.68 | 58.83 | 57.61 | 57.68 | 122,320 | +0.18(+0.31%) |
Apr 08, 2022 | 57.12 | 58.06 | 57.12 | 57.51 | 151,316 | +0.86(+1.51%) |
Apr 07, 2022 | 56.63 | 56.90 | 55.33 | 56.65 | 241,989 | +0.02(+0.03%) |
Apr 06, 2022 | 56.96 | 57.43 | 56.40 | 56.63 | 122,000 | -0.64(-1.12%) |
Apr 05, 2022 | 57.77 | 58.21 | 56.89 | 57.27 | 174,982 | -0.91(-1.57%) |
Apr 04, 2022 | 59.30 | 59.44 | 57.53 | 58.18 | 433,672 | -1.49(-2.50%) |
Apr 01, 2022 | 61.71 | 61.92 | 59.01 | 59.68 | 259,004 | -1.48(-2.41%) |
Mar 31, 2022 | 61.03 | 61.73 | 60.38 | 61.15 | 219,358 | +0.03(+0.05%) |
Mar 30, 2022 | 61.45 | 61.81 | 61.03 | 61.12 | 180,461 | -0.52(-0.84%) |
Mar 29, 2022 | 60.31 | 62.06 | 60.07 | 61.64 | 204,169 | +1.38(+2.29%) |
Mar 28, 2022 | 61.65 | 61.67 | 59.43 | 60.26 | 216,334 | -1.11(-1.81%) |
Mar 25, 2022 | 58.42 | 61.40 | 58.39 | 61.37 | 417,563 | +3.43(+5.92%) |
Mar 24, 2022 | 57.94 | 58.33 | 57.12 | 57.94 | 153,992 | +0.46(+0.80%) |
Mar 23, 2022 | 58.61 | 58.83 | 57.40 | 57.48 | 111,553 | -1.45(-2.46%) |
Mar 22, 2022 | 59.39 | 60.77 | 58.52 | 58.93 | 204,579 | +0.39(+0.67%) |
Mar 21, 2022 | 58.88 | 59.20 | 58.08 | 58.53 | 140,871 | -0.41(-0.70%) |
Mar 18, 2022 | 57.37 | 59.17 | 56.52 | 58.94 | 632,011 | +1.49(+2.60%) |
Mar 17, 2022 | 56.18 | 57.55 | 55.77 | 57.45 | 136,554 | +1.06(+1.88%) |
Mar 16, 2022 | 55.87 | 56.65 | 55.18 | 56.39 | 165,973 | +0.99(+1.78%) |
Mar 15, 2022 | 55.55 | 55.80 | 54.51 | 55.40 | 125,440 | -0.03(-0.05%) |
Mar 14, 2022 | 55.25 | 56.13 | 54.69 | 55.43 | 125,750 | +0.60(+1.09%) |
Mar 11, 2022 | 55.46 | 55.78 | 53.77 | 54.83 | 169,280 | -0.15(-0.27%) |
Mar 10, 2022 | 53.49 | 55.08 | 53.15 | 54.98 | 138,772 | +0.73(+1.34%) |
Mar 09, 2022 | 53.04 | 54.86 | 52.55 | 54.25 | 191,420 | +2.38(+4.58%) |
Mar 08, 2022 | 53.40 | 54.07 | 51.83 | 51.88 | 251,693 | -1.24(-2.34%) |
Mar 07, 2022 | 56.32 | 56.45 | 52.41 | 53.12 | 612,312 | -3.02(-5.38%) |
Mar 04, 2022 | 54.27 | 56.31 | 53.45 | 56.14 | 261,065 | +1.43(+2.61%) |
Mar 03, 2022 | 53.68 | 55.07 | 53.17 | 54.71 | 339,099 | +1.85(+3.49%) |
Mar 02, 2022 | 51.04 | 52.86 | 50.84 | 52.86 | 251,756 | +2.24(+4.42%) |
Mar 01, 2022 | 53.29 | 53.72 | 50.04 | 50.63 | 282,802 | -2.99(-5.58%) |
Feb 28, 2022 | 53.33 | 54.12 | 52.88 | 53.62 | 285,919 | -0.85(-1.56%) |
Feb 25, 2022 | 52.38 | 54.55 | 52.94 | 54.47 | 139,841 | +2.24(+4.29%) |
Feb 24, 2022 | 52.31 | 52.70 | 50.83 | 52.23 | 208,951 | -1.22(-2.29%) |
Feb 23, 2022 | 55.58 | 55.58 | 53.14 | 53.45 | 189,355 | -1.57(-2.85%) |
Feb 22, 2022 | 56.15 | 56.15 | 54.86 | 55.02 | 119,924 | -1.16(-2.06%) |
Feb 18, 2022 | 56.17 | 0 | +0.29(+0.52%) | |||
Feb 17, 2022 | 55.63 | 56.03 | 55.42 | 55.89 | 131,032 | -0.25(-0.45%) |
Feb 16, 2022 | 56.90 | 57.41 | 55.48 | 56.14 | 172,792 | -0.96(-1.68%) |
Feb 15, 2022 | 54.80 | 57.36 | 54.75 | 57.10 | 303,699 | +3.77(+7.07%) |
Feb 14, 2022 | 52.81 | 53.42 | 52.35 | 53.33 | 211,313 | +0.77(+1.47%) |
Feb 11, 2022 | 52.60 | 53.34 | 52.16 | 52.56 | 229,392 | +0.08(+0.16%) |
Feb 10, 2022 | 52.81 | 54.09 | 52.12 | 52.47 | 228,383 | -0.62(-1.18%) |
Feb 09, 2022 | 54.48 | 54.92 | 52.88 | 53.10 | 313,724 | -0.89(-1.64%) |
Feb 08, 2022 | 52.68 | 54.26 | 52.68 | 53.98 | 171,944 | +1.30(+2.46%) |
Feb 07, 2022 | 53.31 | 53.71 | 52.42 | 52.69 | 249,320 | -0.50(-0.95%) |
Feb 04, 2022 | 53.86 | 54.37 | 52.51 | 53.19 | 213,523 | -0.96(-1.77%) |
Feb 03, 2022 | 55.38 | 53.95 | 54.15 | 165,977 | -1.04(-1.88%) | |
Feb 02, 2022 | 56.06 | 56.08 | 54.58 | 55.19 | 191,933 | -0.86(-1.53%) |
Feb 01, 2022 | 55.30 | 56.24 | 54.82 | 56.04 | 170,148 | +0.87(+1.57%) |
Jan 31, 2022 | 54.46 | 55.39 | 55.18 | 168,393 | +0.37(+0.68%) | |
Jan 28, 2022 | 54.03 | 54.80 | 53.26 | 54.80 | 176,864 | +0.71(+1.31%) |
Jan 27, 2022 | 55.76 | 57.28 | 53.54 | 54.09 | 334,207 | -1.18(-2.14%) |
Jan 26, 2022 | 56.98 | 57.35 | 54.99 | 55.28 | 211,607 | -1.09(-1.94%) |
Jan 25, 2022 | 55.79 | 56.66 | 54.78 | 56.37 | 256,044 | -0.44(-0.77%) |
Jan 24, 2022 | 54.73 | 56.92 | 54.46 | 56.81 | 232,931 | +1.04(+1.86%) |
Jan 21, 2022 | 56.98 | 57.41 | 55.54 | 55.77 | 220,877 | -1.27(-2.22%) |
Jan 20, 2022 | 56.99 | 58.52 | 56.63 | 57.04 | 212,382 | +0.01(+0.02%) |
Jan 19, 2022 | 57.02 | 57.88 | 56.48 | 57.03 | 293,697 | +0.53(+0.94%) |
Jan 18, 2022 | 57.19 | 57.54 | 56.39 | 56.50 | 143,991 | -1.24(-2.15%) |
Jan 14, 2022 | 57.74 | 0 | +0.42(+0.73%) | |||
Jan 13, 2022 | 57.06 | 57.83 | 57.04 | 57.32 | 161,485 | +0.69(+1.22%) |
Jan 12, 2022 | 57.28 | 57.64 | 56.49 | 56.63 | 209,664 | -0.48(-0.85%) |
Jan 11, 2022 | 56.47 | 57.21 | 55.88 | 57.12 | 343,919 | +0.85(+1.51%) |
Jan 10, 2022 | 56.31 | 56.78 | 55.82 | 56.27 | 415,508 | +0.13(+0.23%) |
Jan 07, 2022 | 55.63 | 56.25 | 55.18 | 56.14 | 308,603 | +0.37(+0.67%) |
Jan 06, 2022 | 57.36 | 57.36 | 55.62 | 55.76 | 314,104 | -0.48(-0.86%) |
Jan 05, 2022 | 56.42 | 57.28 | 55.97 | 56.25 | 135,796 | +0.27(+0.48%) |
Jan 04, 2022 | 56.03 | 57.43 | 55.79 | 55.98 | 163,876 | +0.27(+0.49%) |
Jan 03, 2022 | 56.56 | 56.85 | 55.29 | 55.71 | 125,004 | -0.60(-1.06%) |
Dec 31, 2021 | 55.63 | 56.54 | 55.44 | 56.31 | 145,840 | +0.53(+0.95%) |
Dec 30, 2021 | 55.77 | 56.31 | 55.16 | 55.77 | 151,432 | +0.15(+0.27%) |
Dec 29, 2021 | 55.03 | 56.19 | 55.03 | 55.62 | 165,371 | +0.58(+1.05%) |
Dec 28, 2021 | 54.37 | 55.18 | 54.37 | 55.05 | 177,058 | +0.64(+1.18%) |
Dec 27, 2021 | 53.45 | 54.61 | 53.12 | 54.40 | 165,891 | +1.03(+1.92%) |
Dec 23, 2021 | 53.52 | 54.08 | 53.05 | 53.38 | 188,315 | +0.03(+0.05%) |
Dec 22, 2021 | 53.77 | 54.39 | 52.85 | 53.35 | 338,578 | -0.62(-1.16%) |
Dec 21, 2021 | 53.77 | 54.84 | 53.42 | 53.97 | 180,950 | +0.62(+1.17%) |
Dec 20, 2021 | 54.77 | 55.43 | 52.23 | 53.35 | 308,790 | -2.29(-4.12%) |
Dec 17, 2021 | 56.71 | 56.93 | 55.54 | 55.64 | 346,577 | -0.82(-1.45%) |
Dec 16, 2021 | 55.86 | 57.03 | 55.86 | 56.46 | 226,879 | +0.98(+1.76%) |
Dec 15, 2021 | 52.80 | 55.84 | 52.29 | 55.48 | 315,193 | +0.47(+0.86%) |
Dec 14, 2021 | 55.33 | 56.67 | 54.73 | 55.01 | 453,397 | -0.15(-0.27%) |
Dec 13, 2021 | 57.28 | 57.61 | 55.02 | 55.16 | 278,243 | -2.01(-3.51%) |
Dec 10, 2021 | 59.06 | 59.42 | 56.77 | 57.17 | 237,304 | -1.30(-2.23%) |
Dec 09, 2021 | 58.34 | 59.91 | 56.90 | 58.47 | 289,702 | +0.16(+0.27%) |
Dec 08, 2021 | 58.68 | 58.88 | 57.97 | 58.32 | 240,844 | +0.00(+0.00%) |
Dec 07, 2021 | 58.95 | 59.55 | 58.11 | 58.32 | 180,884 | -0.34(-0.58%) |
Dec 06, 2021 | 57.99 | 59.38 | 57.11 | 58.66 | 263,364 | +1.43(+2.51%) |
Dec 03, 2021 | 58.27 | 58.68 | 56.92 | 57.22 | 172,150 | -0.82(-1.42%) |
Dec 02, 2021 | 56.38 | 58.51 | 56.38 | 58.05 | 185,234 | +1.88(+3.34%) |
Dec 01, 2021 | 57.63 | 58.71 | 56.16 | 56.17 | 263,686 | +0.01(+0.02%) |
Nov 30, 2021 | 59.30 | 59.77 | 56.14 | 56.16 | 304,263 | -3.38(-5.67%) |
Nov 29, 2021 | 61.27 | 61.96 | 58.70 | 59.54 | 261,709 | -3.08(-4.92%) |
Nov 26, 2021 | 62.13 | 63.09 | 61.42 | 62.62 | 95,067 | -1.30(-2.04%) |
Nov 24, 2021 | 64.59 | 64.67 | 63.89 | 63.93 | 69,749 | -0.85(-1.31%) |
Nov 23, 2021 | 64.53 | 65.42 | 63.93 | 64.78 | 115,030 | +0.07(+0.11%) |
Nov 22, 2021 | 65.42 | 65.62 | 64.50 | 64.70 | 156,466 | +1.00(+1.57%) |
Nov 19, 2021 | 63.65 | 64.13 | 63.07 | 63.70 | 212,391 | -0.53(-0.82%) |
Nov 18, 2021 | 64.54 | 64.23 | 63.88 | 64.23 | 150,654 | -0.27(-0.42%) |
Nov 17, 2021 | 64.95 | 65.03 | 63.65 | 64.50 | 202,957 | -0.70(-1.08%) |
Nov 16, 2021 | 65.51 | 66.17 | 65.17 | 65.20 | 104,898 | -0.10(-0.16%) |
Nov 15, 2021 | 64.50 | 65.53 | 63.91 | 65.30 | 117,028 | +1.06(+1.66%) |
Nov 12, 2021 | 63.91 | 65.18 | 63.48 | 64.24 | 154,552 | -1.42(-2.16%) |
Nov 11, 2021 | 65.47 | 66.18 | 65.02 | 65.66 | 79,010 | +0.44(+0.68%) |
Nov 10, 2021 | 65.28 | 65.21 | 139,147 | -0.06(-0.09%) | ||
Nov 09, 2021 | 63.77 | 65.39 | 63.01 | 65.27 | 167,824 | +1.55(+2.43%) |
Nov 08, 2021 | 63.87 | 64.00 | 63.04 | 63.72 | 151,576 | +0.56(+0.88%) |
Nov 05, 2021 | 62.56 | 63.74 | 62.47 | 63.17 | 108,962 | +1.23(+1.99%) |
Nov 04, 2021 | 61.63 | 62.58 | 61.54 | 61.94 | 82,838 | +0.29(+0.47%) |
Nov 03, 2021 | 59.91 | 61.79 | 59.91 | 61.65 | 94,446 | +1.72(+2.87%) |
Nov 02, 2021 | 60.66 | 60.66 | 59.76 | 59.93 | 91,861 | -0.31(-0.52%) |
Nov 01, 2021 | 59.93 | 61.21 | 59.15 | 60.24 | 137,324 | +0.38(+0.63%) |
Oct 29, 2021 | 60.12 | 60.66 | 59.82 | 59.86 | 142,653 | -0.24(-0.40%) |
Oct 28, 2021 | 60.18 | 60.37 | 59.54 | 60.10 | 80,037 | +0.49(+0.82%) |
Oct 27, 2021 | 59.88 | 60.35 | 58.99 | 59.61 | 99,824 | -0.48(-0.80%) |
Oct 26, 2021 | 59.43 | 60.09 | 128,049 | +0.63(+1.06%) | ||
Oct 25, 2021 | 59.47 | 59.96 | 59.22 | 59.46 | 99,793 | +0.00(+0.00%) |
Oct 22, 2021 | 59.79 | 60.51 | 59.39 | 59.46 | 112,499 | -0.13(-0.22%) |
Oct 21, 2021 | 59.52 | 60.09 | 58.70 | 59.59 | 122,353 | -0.38(-0.63%) |
Oct 20, 2021 | 58.64 | 60.28 | 58.06 | 59.97 | 95,330 | +1.32(+2.26%) |
Oct 19, 2021 | 58.73 | 59.13 | 57.19 | 58.65 | 253,427 | +0.01(+0.02%) |
Oct 18, 2021 | 59.48 | 60.02 | 58.57 | 58.64 | 249,117 | -0.96(-1.61%) |
Oct 15, 2021 | 61.57 | 61.67 | 59.48 | 59.60 | 217,324 | -1.30(-2.14%) |
Oct 14, 2021 | 63.22 | 63.59 | 60.47 | 60.91 | 305,986 | -3.37(-5.24%) |
Oct 13, 2021 | 64.46 | 64.51 | 63.31 | 64.28 | 89,807 | -0.12(-0.19%) |
Oct 12, 2021 | 63.70 | 64.55 | 63.01 | 64.40 | 144,129 | +0.84(+1.33%) |
Oct 11, 2021 | 63.22 | 64.05 | 63.06 | 63.56 | 85,145 | +0.49(+0.78%) |
Oct 08, 2021 | 63.92 | 63.92 | 62.54 | 63.06 | 131,183 | -0.58(-0.92%) |
Oct 07, 2021 | 63.07 | 64.19 | 62.92 | 63.65 | 152,468 | +0.92(+1.46%) |
Oct 06, 2021 | 62.25 | 62.78 | 61.13 | 62.73 | 120,249 | +0.13(+0.21%) |
Oct 05, 2021 | 62.66 | 62.93 | 61.41 | 62.60 | 127,108 | +0.35(+0.56%) |
Oct 04, 2021 | 60.95 | 62.65 | 60.95 | 62.25 | 231,926 | +1.16(+1.89%) |
Oct 01, 2021 | 60.08 | 61.50 | 59.59 | 61.09 | 145,248 | +1.30(+2.18%) |
Sep 30, 2021 | 61.27 | 61.35 | 59.63 | 59.79 | 168,588 | -0.99(-1.63%) |
Sep 29, 2021 | 60.24 | 60.80 | 59.22 | 60.78 | 102,783 | +0.85(+1.42%) |
Sep 28, 2021 | 60.40 | 61.18 | 59.80 | 59.93 | 123,689 | -0.31(-0.51%) |
Sep 27, 2021 | 58.77 | 60.62 | 58.77 | 60.23 | 130,406 | +1.52(+2.59%) |
Sep 24, 2021 | 58.96 | 59.75 | 58.63 | 58.71 | 135,859 | -0.40(-0.67%) |
Sep 23, 2021 | 58.09 | 59.28 | 57.78 | 59.11 | 142,386 | +1.07(+1.85%) |
Sep 22, 2021 | 56.73 | 58.35 | 56.73 | 58.04 | 130,561 | +1.71(+3.04%) |
Sep 21, 2021 | 57.03 | 57.19 | 55.80 | 56.33 | 101,710 | -0.51(-0.90%) |
Sep 20, 2021 | 56.43 | 57.13 | 55.36 | 56.84 | 156,597 | -0.62(-1.08%) |
Sep 17, 2021 | 58.95 | 59.09 | 57.45 | 57.46 | 591,394 | -1.52(-2.57%) |
Sep 16, 2021 | 61.32 | 61.43 | 58.85 | 58.97 | 124,199 | -2.07(-3.40%) |
Sep 15, 2021 | 60.18 | 61.82 | 59.92 | 61.05 | 200,611 | +1.26(+2.11%) |
Sep 14, 2021 | 60.29 | 60.65 | 59.30 | 59.79 | 121,854 | -0.14(-0.23%) |
Sep 13, 2021 | 60.46 | 60.88 | 59.36 | 59.93 | 95,738 | -0.12(-0.20%) |
Sep 10, 2021 | 60.53 | 60.88 | 59.99 | 60.05 | 120,025 | -0.32(-0.53%) |
Sep 09, 2021 | 60.92 | 61.01 | 60.21 | 60.37 | 134,530 | -0.55(-0.91%) |
Sep 08, 2021 | 60.66 | 61.84 | 60.43 | 60.92 | 173,227 | +0.28(+0.45%) |
Sep 07, 2021 | 62.74 | 62.74 | 60.07 | 60.64 | 260,860 | -2.22(-3.54%) |
Sep 03, 2021 | 61.14 | 63.24 | 61.13 | 62.87 | 271,245 | +2.28(+3.76%) |
Sep 02, 2021 | 59.26 | 60.82 | 58.00 | 60.59 | 297,222 | +2.04(+3.49%) |
Sep 01, 2021 | 58.25 | 58.83 | 57.64 | 58.55 | 204,821 | +0.35(+0.60%) |
Aug 31, 2021 | 57.73 | 58.25 | 57.16 | 58.20 | 156,625 | +0.70(+1.21%) |
Aug 30, 2021 | 58.00 | 58.14 | 57.43 | 57.50 | 73,965 | -0.08(-0.14%) |
Aug 27, 2021 | 56.97 | 57.90 | 56.97 | 57.58 | 183,832 | +0.79(+1.39%) |
Aug 26, 2021 | 57.90 | 57.90 | 56.53 | 56.79 | 93,257 | -1.04(-1.80%) |
Aug 25, 2021 | 56.30 | 58.00 | 56.00 | 57.83 | 137,615 | +1.88(+3.35%) |
Aug 24, 2021 | 56.48 | 56.78 | 55.83 | 55.96 | 110,823 | -0.40(-0.72%) |
Aug 23, 2021 | 57.19 | 57.19 | 56.28 | 56.36 | 110,387 | -0.34(-0.60%) |
Aug 20, 2021 | 55.53 | 56.80 | 55.48 | 56.70 | 148,963 | +1.04(+1.87%) |
Aug 19, 2021 | 56.53 | 56.92 | 55.37 | 55.66 | 132,306 | -1.45(-2.54%) |
Aug 18, 2021 | 56.79 | 58.01 | 56.79 | 57.11 | 61,650 | -0.04(-0.06%) |
Aug 17, 2021 | 57.79 | 57.88 | 56.66 | 57.15 | 104,966 | -0.74(-1.27%) |
Aug 16, 2021 | 57.55 | 58.06 | 57.07 | 57.89 | 82,536 | -0.04(-0.06%) |
Aug 13, 2021 | 58.05 | 58.33 | 57.76 | 57.92 | 61,000 | -0.12(-0.21%) |
Aug 12, 2021 | 58.50 | 58.50 | 57.52 | 58.04 | 89,649 | -0.08(-0.14%) |
Aug 11, 2021 | 57.34 | 58.15 | 56.91 | 58.12 | 97,937 | +1.21(+2.13%) |
Aug 10, 2021 | 55.98 | 57.16 | 55.98 | 56.91 | 85,022 | +0.69(+1.23%) |
Aug 09, 2021 | 56.39 | 56.58 | 55.70 | 56.22 | 80,678 | -0.23(-0.41%) |
Aug 06, 2021 | 55.84 | 56.66 | 55.76 | 56.45 | 81,052 | +0.93(+1.67%) |
Aug 05, 2021 | 55.84 | 56.07 | 55.22 | 55.52 | 70,549 | +0.12(+0.22%) |
Aug 04, 2021 | 56.51 | 56.96 | 55.20 | 55.40 | 131,909 | -1.51(-2.65%) |
Aug 03, 2021 | 56.18 | 57.16 | 55.29 | 56.91 | 162,335 | +1.09(+1.96%) |
Aug 02, 2021 | 56.18 | 57.06 | 55.78 | 55.82 | 131,081 | +0.10(+0.18%) |
Jul 30, 2021 | 55.87 | 56.06 | 55.26 | 55.72 | 109,541 | -0.18(-0.33%) |
Jul 29, 2021 | 55.85 | 56.24 | 55.50 | 55.90 | 67,355 | +0.63(+1.15%) |
Jul 28, 2021 | 55.14 | 55.55 | 54.12 | 55.27 | 117,552 | +0.12(+0.22%) |
Jul 27, 2021 | 54.92 | 55.95 | 54.49 | 55.15 | 117,381 | +0.20(+0.37%) |
Jul 26, 2021 | 53.66 | 54.98 | 53.66 | 54.94 | 112,301 | +1.37(+2.56%) |
Jul 23, 2021 | 54.01 | 54.01 | 52.97 | 53.57 | 76,355 | +0.20(+0.38%) |
Jul 22, 2021 | 53.46 | 53.46 | 53.08 | 53.37 | 169,420 | -0.04(-0.07%) |
Jul 21, 2021 | 53.66 | 54.13 | 53.08 | 53.41 | 149,968 | +0.38(+0.71%) |
Jul 20, 2021 | 52.29 | 53.81 | 52.10 | 53.03 | 192,141 | +1.10(+2.12%) |
Jul 19, 2021 | 52.09 | 52.89 | 51.20 | 51.93 | 224,704 | -1.12(-2.11%) |
Jul 16, 2021 | 53.91 | 54.53 | 52.98 | 53.05 | 184,897 | -0.59(-1.10%) |
Jul 15, 2021 | 53.90 | 54.23 | 53.46 | 53.64 | 181,956 | -0.48(-0.88%) |
Jul 14, 2021 | 54.69 | 55.09 | 54.05 | 54.12 | 95,127 | -0.59(-1.08%) |
Jul 13, 2021 | 55.94 | 56.33 | 54.61 | 54.71 | 153,066 | -1.12(-2.01%) |
Jul 12, 2021 | 54.88 | 55.84 | 54.23 | 55.83 | 131,258 | +0.95(+1.72%) |
Jul 09, 2021 | 55.15 | 55.46 | 54.67 | 54.88 | 164,895 | +0.55(+1.02%) |
Jul 08, 2021 | 53.85 | 54.93 | 53.57 | 54.33 | 139,838 | -0.42(-0.77%) |
Jul 07, 2021 | 53.63 | 55.03 | 53.42 | 54.75 | 116,990 | +0.69(+1.28%) |
Jul 06, 2021 | 55.12 | 55.15 | 53.59 | 54.06 | 119,269 | -0.85(-1.54%) |
Jul 02, 2021 | 55.63 | 55.63 | 54.69 | 54.91 | 87,225 | -0.65(-1.17%) |
Jul 01, 2021 | 55.73 | 56.30 | 55.38 | 55.56 | 121,632 | -0.09(-0.17%) |
Jun 30, 2021 | 54.49 | 55.99 | 54.49 | 55.65 | 161,832 | +0.94(+1.71%) |
Jun 29, 2021 | 55.77 | 56.63 | 54.58 | 54.71 | 169,538 | -0.76(-1.38%) |
Jun 28, 2021 | 55.87 | 55.92 | 54.85 | 55.48 | 131,451 | -0.04(-0.07%) |
Jun 25, 2021 | 55.89 | 56.48 | 55.43 | 55.51 | 467,192 | -0.12(-0.21%) |
Jun 24, 2021 | 56.24 | 56.24 | 55.14 | 55.63 | 123,826 | -0.08(-0.15%) |
Jun 23, 2021 | 54.50 | 56.56 | 54.04 | 55.72 | 299,940 | -1.07(-1.88%) |
Jun 22, 2021 | 56.36 | 57.10 | 55.84 | 56.78 | 210,462 | +0.06(+0.10%) |
Jun 21, 2021 | 55.80 | 57.06 | 55.71 | 56.73 | 204,740 | +1.55(+2.82%) |
Jun 18, 2021 | 55.02 | 55.49 | 54.28 | 55.17 | 482,470 | -0.83(-1.48%) |
Jun 17, 2021 | 57.41 | 57.41 | 55.05 | 56.00 | 335,320 | -1.44(-2.51%) |
Jun 16, 2021 | 57.45 | 58.10 | 56.85 | 57.44 | 169,413 | -0.05(-0.10%) |
Jun 15, 2021 | 57.21 | 57.91 | 56.12 | 57.50 | 149,936 | +1.15(+2.04%) |
Jun 14, 2021 | 58.88 | 58.96 | 55.76 | 56.35 | 231,026 | -2.20(-3.76%) |
Jun 11, 2021 | 57.72 | 59.15 | 57.17 | 58.55 | 282,228 | +2.04(+3.62%) |
Jun 10, 2021 | 56.58 | 56.76 | 54.27 | 56.50 | 325,827 | +1.79(+3.27%) |
Jun 09, 2021 | 55.29 | 55.44 | 54.21 | 54.71 | 209,701 | -0.42(-0.76%) |
Jun 08, 2021 | 54.62 | 55.48 | 54.07 | 55.13 | 170,908 | +0.87(+1.60%) |
Jun 07, 2021 | 55.04 | 55.73 | 54.16 | 54.27 | 340,682 | -0.94(-1.70%) |
Jun 04, 2021 | 55.37 | 55.53 | 54.63 | 55.21 | 105,729 | -0.13(-0.23%) |
Jun 03, 2021 | 55.38 | 55.40 | 54.52 | 55.33 | 125,729 | -0.07(-0.13%) |
Jun 02, 2021 | 56.90 | 57.04 | 55.06 | 55.41 | 216,742 | -1.53(-2.69%) |
Jun 01, 2021 | 56.79 | 57.31 | 56.51 | 56.94 | 144,437 | +0.63(+1.12%) |
May 28, 2021 | 56.48 | 56.59 | 55.62 | 56.31 | 96,998 | -0.11(-0.19%) |
May 27, 2021 | 57.13 | 57.34 | 56.27 | 56.42 | 129,504 | +0.02(+0.03%) |
May 26, 2021 | 55.96 | 56.61 | 55.22 | 56.40 | 102,732 | +0.46(+0.82%) |
May 25, 2021 | 57.84 | 57.90 | 55.82 | 55.95 | 250,669 | -1.65(-2.87%) |
May 24, 2021 | 57.94 | 58.17 | 57.22 | 57.60 | 94,712 | -0.24(-0.41%) |
May 21, 2021 | 57.91 | 58.24 | 57.51 | 57.84 | 141,065 | +0.05(+0.08%) |
May 20, 2021 | 57.80 | 58.26 | 56.71 | 57.79 | 165,648 | +1.25(+2.21%) |
May 19, 2021 | 56.85 | 57.01 | 55.73 | 56.54 | 131,696 | -1.25(-2.16%) |
May 18, 2021 | 59.05 | 59.10 | 57.76 | 57.79 | 204,506 | -1.24(-2.10%) |
May 17, 2021 | 58.70 | 59.26 | 58.23 | 59.03 | 79,914 | +0.19(+0.33%) |
May 14, 2021 | 58.58 | 58.95 | 58.05 | 58.84 | 85,762 | +0.45(+0.77%) |
May 13, 2021 | 56.11 | 58.70 | 55.75 | 58.39 | 146,669 | +2.33(+4.15%) |
May 12, 2021 | 58.05 | 58.13 | 56.06 | 56.06 | 148,280 | -1.83(-3.15%) |
May 11, 2021 | 57.11 | 58.33 | 57.11 | 57.89 | 136,253 | -0.43(-0.74%) |
May 10, 2021 | 59.86 | 60.25 | 58.27 | 58.32 | 149,481 | -1.32(-2.22%) |
May 07, 2021 | 59.10 | 59.82 | 58.72 | 59.64 | 114,577 | +0.05(+0.08%) |
May 06, 2021 | 58.87 | 59.63 | 58.40 | 59.60 | 126,693 | +0.87(+1.48%) |
May 05, 2021 | 58.49 | 58.98 | 57.82 | 58.73 | 127,823 | +0.26(+0.45%) |
May 04, 2021 | 57.51 | 58.67 | 57.51 | 58.46 | 268,072 | +0.77(+1.33%) |