Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.69 | 53.69 | 49.41 | 51.13 | 1,192,090 | -2.67(-4.96%) |
Apr 28, 2022 | 54.48 | 54.61 | 53.15 | 53.79 | 181,044 | -0.11(-0.21%) |
Apr 27, 2022 | 53.31 | 54.07 | 52.74 | 53.91 | 306,374 | +0.64(+1.20%) |
Apr 26, 2022 | 55.22 | 55.55 | 53.20 | 53.27 | 214,632 | -2.42(-4.35%) |
Apr 25, 2022 | 55.66 | 56.21 | 54.55 | 55.69 | 431,119 | -0.54(-0.96%) |
Apr 22, 2022 | 57.32 | 57.57 | 56.01 | 56.23 | 247,317 | -0.99(-1.73%) |
Apr 21, 2022 | 57.87 | 59.53 | 56.83 | 57.22 | 221,607 | -0.17(-0.29%) |
Apr 20, 2022 | 57.56 | 57.71 | 57.01 | 57.39 | 186,220 | -0.24(-0.42%) |
Apr 19, 2022 | 56.56 | 57.81 | 56.56 | 57.63 | 249,445 | +1.07(+1.89%) |
Apr 18, 2022 | 57.75 | 58.11 | 56.49 | 56.56 | 194,272 | -1.44(-2.49%) |
Apr 14, 2022 | 58.94 | 59.23 | 57.94 | 58.01 | 209,923 | -0.85(-1.44%) |
Apr 13, 2022 | 59.07 | 59.61 | 58.56 | 58.85 | 279,117 | -0.22(-0.37%) |
Apr 12, 2022 | 60.02 | 60.47 | 58.81 | 59.07 | 268,310 | -0.28(-0.47%) |
Apr 11, 2022 | 60.08 | 60.46 | 59.20 | 59.35 | 302,400 | -0.57(-0.95%) |
Apr 08, 2022 | 61.80 | 61.90 | 59.91 | 59.92 | 327,522 | -1.79(-2.90%) |
Apr 07, 2022 | 62.77 | 63.05 | 61.10 | 61.71 | 279,976 | -1.16(-1.85%) |
Apr 06, 2022 | 61.21 | 63.11 | 61.18 | 62.87 | 447,365 | +1.42(+2.30%) |
Apr 05, 2022 | 60.46 | 61.90 | 60.30 | 61.46 | 425,320 | +1.21(+2.00%) |
Apr 04, 2022 | 60.02 | 60.39 | 59.39 | 60.25 | 316,541 | +0.11(+0.19%) |
Apr 01, 2022 | 58.04 | 60.24 | 57.91 | 60.14 | 500,664 | +2.15(+3.71%) |
Mar 31, 2022 | 56.63 | 58.08 | 56.49 | 57.99 | 486,383 | +1.47(+2.60%) |
Mar 30, 2022 | 57.32 | 57.41 | 56.41 | 56.52 | 169,637 | -0.80(-1.39%) |
Mar 29, 2022 | 55.72 | 57.40 | 55.72 | 57.32 | 438,320 | +2.01(+3.63%) |
Mar 28, 2022 | 54.20 | 55.45 | 53.96 | 55.31 | 277,860 | +1.42(+2.64%) |
Mar 25, 2022 | 54.32 | 54.70 | 53.88 | 53.88 | 323,713 | -0.28(-0.52%) |
Mar 24, 2022 | 53.92 | 54.26 | 53.57 | 54.16 | 232,692 | +0.39(+0.73%) |
Mar 23, 2022 | 54.69 | 55.06 | 53.57 | 53.77 | 229,338 | -1.03(-1.88%) |
Mar 22, 2022 | 54.41 | 55.33 | 54.01 | 54.80 | 329,136 | +0.32(+0.59%) |
Mar 21, 2022 | 56.76 | 57.09 | 54.14 | 54.48 | 284,926 | -2.25(-3.96%) |
Mar 18, 2022 | 55.93 | 57.30 | 55.81 | 56.72 | 637,547 | +0.87(+1.56%) |
Mar 17, 2022 | 55.03 | 56.29 | 54.62 | 55.85 | 203,295 | +0.62(+1.12%) |
Mar 16, 2022 | 55.35 | 55.73 | 54.20 | 55.23 | 310,887 | +0.00(+0.00%) |
Mar 15, 2022 | 55.59 | 55.75 | 54.06 | 55.23 | 264,010 | +0.20(+0.37%) |
Mar 14, 2022 | 55.06 | 55.73 | 54.82 | 55.03 | 369,738 | -0.03(-0.05%) |
Mar 11, 2022 | 56.32 | 56.73 | 54.98 | 55.05 | 274,259 | -1.27(-2.25%) |
Mar 10, 2022 | 55.18 | 56.45 | 54.88 | 56.32 | 297,955 | +0.50(+0.89%) |
Mar 09, 2022 | 54.87 | 56.07 | 54.44 | 55.82 | 348,153 | +1.83(+3.38%) |
Mar 08, 2022 | 54.62 | 55.87 | 53.95 | 53.99 | 472,558 | -0.69(-1.25%) |
Mar 07, 2022 | 54.80 | 55.52 | 54.43 | 54.68 | 359,502 | -0.21(-0.38%) |
Mar 04, 2022 | 53.95 | 55.12 | 53.49 | 54.89 | 279,430 | +0.33(+0.60%) |
Mar 03, 2022 | 54.72 | 55.31 | 54.27 | 54.56 | 223,991 | -0.03(-0.05%) |
Mar 02, 2022 | 54.25 | 55.09 | 54.05 | 54.59 | 321,133 | +0.55(+1.02%) |
Mar 01, 2022 | 54.53 | 55.18 | 53.55 | 54.03 | 373,768 | -0.63(-1.15%) |
Feb 28, 2022 | 54.33 | 55.34 | 53.97 | 54.66 | 581,592 | -0.52(-0.94%) |
Feb 25, 2022 | 51.73 | 55.21 | 51.73 | 55.18 | 687,162 | +3.03(+5.80%) |
Feb 24, 2022 | 52.37 | 52.50 | 49.34 | 52.15 | 738,910 | -0.10(-0.20%) |
Feb 23, 2022 | 54.13 | 54.55 | 52.00 | 52.26 | 417,356 | -1.56(-2.90%) |
Feb 22, 2022 | 54.78 | 54.90 | 53.70 | 53.82 | 369,159 | -0.85(-1.56%) |
Feb 18, 2022 | 54.67 | 0 | -0.82(-1.48%) | |||
Feb 17, 2022 | 56.05 | 56.26 | 55.38 | 55.49 | 257,596 | -1.04(-1.85%) |
Feb 16, 2022 | 56.38 | 56.69 | 55.42 | 56.53 | 209,346 | -0.12(-0.21%) |
Feb 15, 2022 | 56.75 | 57.31 | 56.31 | 56.65 | 179,585 | +0.59(+1.05%) |
Feb 14, 2022 | 56.06 | 56.49 | 55.02 | 56.07 | 460,275 | +0.03(+0.06%) |
Feb 11, 2022 | 57.10 | 57.90 | 55.82 | 56.03 | 338,127 | -1.14(-1.99%) |
Feb 10, 2022 | 57.62 | 58.83 | 56.98 | 57.17 | 505,337 | +0.57(+1.01%) |
Feb 09, 2022 | 55.30 | 56.65 | 54.84 | 56.60 | 394,933 | +1.79(+3.27%) |
Feb 08, 2022 | 54.73 | 54.91 | 54.41 | 54.81 | 140,399 | +0.12(+0.22%) |
Feb 07, 2022 | 54.15 | 54.83 | 53.59 | 54.69 | 222,133 | +0.73(+1.36%) |
Feb 04, 2022 | 53.62 | 54.30 | 53.24 | 53.96 | 173,641 | +0.05(+0.10%) |
Feb 03, 2022 | 55.09 | 53.60 | 53.90 | 222,649 | -1.22(-2.22%) | |
Feb 02, 2022 | 56.56 | 56.67 | 54.67 | 55.13 | 297,123 | -0.91(-1.62%) |
Feb 01, 2022 | 54.69 | 56.22 | 54.49 | 56.03 | 372,538 | +1.19(+2.17%) |
Jan 31, 2022 | 54.09 | 54.84 | 335,472 | +0.09(+0.16%) | ||
Jan 28, 2022 | 53.32 | 54.86 | 52.37 | 54.76 | 241,732 | +1.90(+3.59%) |
Jan 27, 2022 | 54.21 | 54.81 | 52.60 | 52.86 | 185,756 | -1.16(-2.15%) |
Jan 26, 2022 | 55.21 | 55.44 | 53.79 | 54.03 | 357,952 | -0.84(-1.54%) |
Jan 25, 2022 | 54.96 | 55.97 | 54.52 | 54.87 | 312,616 | -0.27(-0.48%) |
Jan 24, 2022 | 52.00 | 55.22 | 51.96 | 55.14 | 543,061 | +2.55(+4.85%) |
Jan 21, 2022 | 52.54 | 54.23 | 52.54 | 52.59 | 299,415 | -0.39(-0.73%) |
Jan 20, 2022 | 53.94 | 54.40 | 52.88 | 52.97 | 286,325 | -0.49(-0.92%) |
Jan 19, 2022 | 54.06 | 55.12 | 53.34 | 53.46 | 187,192 | -0.48(-0.89%) |
Jan 18, 2022 | 55.09 | 55.42 | 53.76 | 53.95 | 285,112 | -1.22(-2.22%) |
Jan 14, 2022 | 55.17 | 0 | -0.81(-1.45%) | |||
Jan 13, 2022 | 56.36 | 56.67 | 55.49 | 55.98 | 376,808 | +0.03(+0.06%) |
Jan 12, 2022 | 55.64 | 56.68 | 55.24 | 55.95 | 432,123 | -1.26(-2.20%) |
Jan 11, 2022 | 56.14 | 57.43 | 55.82 | 57.21 | 423,679 | -1.84(-3.11%) |
Jan 10, 2022 | 59.58 | 59.88 | 58.50 | 59.04 | 174,016 | -0.56(-0.94%) |
Jan 07, 2022 | 59.60 | 60.30 | 59.50 | 59.60 | 232,545 | +0.02(+0.03%) |
Jan 06, 2022 | 59.46 | 59.95 | 58.97 | 59.59 | 243,470 | +0.12(+0.20%) |
Jan 05, 2022 | 62.85 | 62.84 | 59.30 | 59.47 | 237,223 | -2.61(-4.21%) |
Jan 04, 2022 | 62.66 | 63.87 | 60.82 | 62.08 | 437,461 | -0.58(-0.92%) |
Jan 03, 2022 | 63.45 | 63.79 | 62.39 | 62.66 | 199,308 | -0.44(-0.70%) |
Dec 31, 2021 | 63.55 | 63.55 | 62.51 | 63.10 | 172,113 | -0.36(-0.57%) |
Dec 30, 2021 | 63.67 | 63.76 | 63.22 | 63.46 | 118,076 | +0.03(+0.04%) |
Dec 29, 2021 | 63.35 | 63.64 | 62.77 | 63.43 | 139,322 | +0.39(+0.62%) |
Dec 28, 2021 | 63.59 | 63.77 | 62.97 | 63.04 | 157,856 | -0.15(-0.23%) |
Dec 27, 2021 | 63.77 | 63.77 | 62.84 | 63.19 | 404,507 | -0.23(-0.37%) |
Dec 23, 2021 | 63.47 | 64.05 | 62.85 | 63.42 | 208,549 | +0.03(+0.05%) |
Dec 22, 2021 | 64.49 | 64.61 | 62.13 | 63.39 | 323,829 | -1.21(-1.87%) |
Dec 21, 2021 | 62.68 | 64.65 | 62.19 | 64.60 | 404,611 | +2.72(+4.40%) |
Dec 20, 2021 | 60.53 | 62.06 | 59.58 | 61.87 | 463,257 | +0.03(+0.06%) |
Dec 17, 2021 | 61.64 | 62.58 | 61.23 | 61.84 | 1,416,433 | -0.34(-0.54%) |
Dec 16, 2021 | 65.51 | 66.27 | 60.44 | 62.17 | 1,082,451 | -3.33(-5.08%) |
Dec 15, 2021 | 66.40 | 67.25 | 65.11 | 65.50 | 992,553 | -0.93(-1.40%) |
Dec 14, 2021 | 67.33 | 67.33 | 65.85 | 66.43 | 749,599 | -1.00(-1.48%) |
Dec 13, 2021 | 65.63 | 67.93 | 65.61 | 67.43 | 365,038 | +1.97(+3.02%) |
Dec 10, 2021 | 65.14 | 65.53 | 64.46 | 65.46 | 378,918 | +0.59(+0.92%) |
Dec 09, 2021 | 65.41 | 65.75 | 64.61 | 64.86 | 210,683 | -1.17(-1.78%) |
Dec 08, 2021 | 67.12 | 68.31 | 65.96 | 66.04 | 415,695 | -1.09(-1.63%) |
Dec 07, 2021 | 67.06 | 67.99 | 66.68 | 67.13 | 533,196 | +0.67(+1.01%) |
Dec 06, 2021 | 64.58 | 66.70 | 64.01 | 66.46 | 762,438 | +2.47(+3.85%) |
Dec 03, 2021 | 65.29 | 65.29 | 63.54 | 63.99 | 222,119 | -0.97(-1.49%) |
Dec 02, 2021 | 62.94 | 65.10 | 62.94 | 64.96 | 642,018 | +2.13(+3.39%) |
Dec 01, 2021 | 65.12 | 65.55 | 62.77 | 62.83 | 497,291 | -1.78(-2.75%) |
Nov 30, 2021 | 65.48 | 65.97 | 64.44 | 64.60 | 425,930 | -1.33(-2.01%) |
Nov 29, 2021 | 66.21 | 66.56 | 65.52 | 65.93 | 503,009 | +0.19(+0.29%) |
Nov 26, 2021 | 66.85 | 67.69 | 64.87 | 65.74 | 248,006 | -1.93(-2.85%) |
Nov 24, 2021 | 66.78 | 67.81 | 66.23 | 67.67 | 175,214 | +0.81(+1.21%) |
Nov 23, 2021 | 66.89 | 67.34 | 66.45 | 66.87 | 232,321 | -0.26(-0.39%) |
Nov 22, 2021 | 67.09 | 68.81 | 67.03 | 67.13 | 207,661 | +0.08(+0.12%) |
Nov 19, 2021 | 68.46 | 69.03 | 66.78 | 67.05 | 194,505 | -1.41(-2.05%) |
Nov 18, 2021 | 67.59 | 68.98 | 68.42 | 68.46 | 302,682 | +1.08(+1.60%) |
Nov 17, 2021 | 68.25 | 68.59 | 66.67 | 67.38 | 322,689 | -1.10(-1.61%) |
Nov 16, 2021 | 67.32 | 68.68 | 67.08 | 68.48 | 259,129 | +1.43(+2.14%) |
Nov 15, 2021 | 66.50 | 67.37 | 66.08 | 67.05 | 218,383 | +0.73(+1.11%) |
Nov 12, 2021 | 66.22 | 66.48 | 65.79 | 66.31 | 134,744 | +0.34(+0.52%) |
Nov 11, 2021 | 65.08 | 66.10 | 65.00 | 65.97 | 121,487 | +0.95(+1.46%) |
Nov 10, 2021 | 65.03 | 64.92 | 65.03 | 123,754 | -0.07(-0.10%) | |
Nov 09, 2021 | 64.15 | 65.59 | 64.15 | 65.09 | 259,917 | +0.96(+1.49%) |
Nov 08, 2021 | 64.17 | 65.11 | 63.75 | 64.14 | 244,920 | -0.20(-0.31%) |
Nov 05, 2021 | 66.03 | 67.37 | 63.20 | 64.33 | 235,253 | -1.64(-2.48%) |
Nov 04, 2021 | 64.74 | 66.92 | 62.76 | 65.97 | 317,145 | +0.36(+0.55%) |
Nov 03, 2021 | 65.44 | 65.85 | 64.68 | 65.61 | 217,287 | +0.22(+0.34%) |
Nov 02, 2021 | 66.03 | 66.07 | 65.29 | 65.39 | 145,094 | -0.53(-0.80%) |
Nov 01, 2021 | 65.50 | 66.76 | 65.34 | 65.92 | 179,473 | +0.58(+0.89%) |
Oct 29, 2021 | 64.78 | 65.73 | 64.68 | 65.34 | 250,750 | +0.55(+0.84%) |
Oct 28, 2021 | 63.77 | 64.99 | 63.43 | 64.80 | 150,704 | +1.20(+1.89%) |
Oct 27, 2021 | 64.72 | 64.72 | 63.35 | 63.59 | 155,805 | -0.59(-0.92%) |
Oct 26, 2021 | 63.28 | 64.42 | 64.18 | 151,652 | +0.99(+1.57%) | |
Oct 25, 2021 | 63.40 | 63.54 | 62.77 | 63.19 | 127,419 | -0.15(-0.24%) |
Oct 22, 2021 | 62.82 | 63.50 | 63.35 | 126,405 | +0.62(+0.99%) | |
Oct 21, 2021 | 62.23 | 62.80 | 62.07 | 62.72 | 155,069 | +0.63(+1.02%) |
Oct 20, 2021 | 62.32 | 62.65 | 61.94 | 62.09 | 143,508 | -0.18(-0.29%) |
Oct 19, 2021 | 62.86 | 62.89 | 62.14 | 62.27 | 118,056 | -0.48(-0.76%) |
Oct 18, 2021 | 62.43 | 63.00 | 62.19 | 62.75 | 129,999 | +0.31(+0.49%) |
Oct 15, 2021 | 63.63 | 63.77 | 62.28 | 62.44 | 239,790 | -0.64(-1.01%) |
Oct 14, 2021 | 62.82 | 63.23 | 62.43 | 63.08 | 126,018 | +0.86(+1.38%) |
Oct 13, 2021 | 63.02 | 63.02 | 61.70 | 62.22 | 150,707 | -0.46(-0.74%) |
Oct 12, 2021 | 61.80 | 62.71 | 61.39 | 62.68 | 143,330 | +1.21(+1.97%) |
Oct 11, 2021 | 61.72 | 62.39 | 61.31 | 61.47 | 118,305 | -0.16(-0.26%) |
Oct 08, 2021 | 62.87 | 62.94 | 61.45 | 61.63 | 105,919 | -0.98(-1.57%) |
Oct 07, 2021 | 62.36 | 63.17 | 62.17 | 62.61 | 246,829 | +0.63(+1.02%) |
Oct 06, 2021 | 61.47 | 62.03 | 60.91 | 61.98 | 312,379 | +0.15(+0.23%) |
Oct 05, 2021 | 62.23 | 62.23 | 61.38 | 61.84 | 256,483 | -0.43(-0.69%) |
Oct 04, 2021 | 61.56 | 62.34 | 61.13 | 62.26 | 340,818 | +0.70(+1.14%) |
Oct 01, 2021 | 60.75 | 61.73 | 59.57 | 61.56 | 276,056 | +1.13(+1.86%) |
Sep 30, 2021 | 61.00 | 61.25 | 60.14 | 60.44 | 203,067 | -0.51(-0.84%) |
Sep 29, 2021 | 60.21 | 61.33 | 59.98 | 60.95 | 146,880 | +0.90(+1.51%) |
Sep 28, 2021 | 61.70 | 61.95 | 59.99 | 60.04 | 215,179 | -1.80(-2.91%) |
Sep 27, 2021 | 62.01 | 62.10 | 61.08 | 61.84 | 185,948 | +0.03(+0.04%) |
Sep 24, 2021 | 61.97 | 62.21 | 61.64 | 61.82 | 109,358 | -0.23(-0.37%) |
Sep 23, 2021 | 61.66 | 62.38 | 61.03 | 62.05 | 194,957 | +0.88(+1.44%) |
Sep 22, 2021 | 60.71 | 62.04 | 60.41 | 61.17 | 137,231 | +0.58(+0.96%) |
Sep 21, 2021 | 61.66 | 62.13 | 60.44 | 60.59 | 212,656 | -0.82(-1.33%) |
Sep 20, 2021 | 61.95 | 62.45 | 60.82 | 61.41 | 194,494 | -1.02(-1.63%) |
Sep 17, 2021 | 61.61 | 62.65 | 61.04 | 62.42 | 1,211,399 | +1.42(+2.32%) |
Sep 16, 2021 | 62.24 | 62.24 | 60.70 | 61.01 | 202,823 | -1.37(-2.20%) |
Sep 15, 2021 | 62.07 | 62.84 | 61.66 | 62.38 | 181,340 | +0.38(+0.61%) |
Sep 14, 2021 | 62.13 | 62.62 | 61.38 | 62.01 | 162,162 | +0.04(+0.07%) |
Sep 13, 2021 | 61.68 | 62.27 | 61.41 | 61.96 | 133,488 | +0.58(+0.95%) |
Sep 10, 2021 | 62.55 | 62.58 | 61.34 | 61.38 | 170,772 | -1.01(-1.61%) |
Sep 09, 2021 | 63.53 | 63.53 | 62.38 | 62.39 | 161,179 | -1.26(-1.98%) |
Sep 08, 2021 | 63.98 | 64.41 | 63.49 | 63.65 | 172,490 | -0.29(-0.45%) |
Sep 07, 2021 | 63.79 | 64.52 | 62.86 | 63.94 | 186,564 | +0.12(+0.19%) |
Sep 03, 2021 | 64.37 | 64.64 | 63.60 | 63.82 | 201,902 | -0.51(-0.80%) |
Sep 02, 2021 | 63.82 | 64.37 | 63.55 | 64.33 | 179,547 | +0.52(+0.82%) |
Sep 01, 2021 | 62.19 | 63.82 | 62.02 | 63.81 | 194,983 | +1.89(+3.06%) |
Aug 31, 2021 | 62.11 | 62.27 | 61.24 | 61.92 | 332,253 | -0.49(-0.78%) |
Aug 30, 2021 | 61.60 | 63.12 | 61.37 | 62.41 | 324,502 | +1.04(+1.70%) |
Aug 27, 2021 | 61.45 | 62.06 | 61.11 | 61.37 | 271,526 | +0.04(+0.07%) |
Aug 26, 2021 | 61.14 | 61.52 | 60.83 | 61.32 | 195,835 | +0.00(+0.00%) |
Aug 25, 2021 | 61.13 | 61.35 | 60.36 | 61.32 | 201,398 | +0.38(+0.62%) |
Aug 24, 2021 | 61.34 | 61.52 | 60.50 | 60.95 | 324,275 | -0.17(-0.28%) |
Aug 23, 2021 | 60.96 | 61.29 | 60.92 | 61.12 | 161,881 | +0.05(+0.08%) |
Aug 20, 2021 | 60.25 | 61.84 | 60.25 | 61.07 | 153,031 | +0.76(+1.26%) |
Aug 19, 2021 | 60.56 | 60.83 | 59.87 | 60.31 | 211,951 | -0.41(-0.68%) |
Aug 18, 2021 | 61.20 | 61.74 | 60.58 | 60.72 | 258,038 | -0.50(-0.81%) |
Aug 17, 2021 | 61.09 | 61.57 | 60.76 | 61.22 | 232,622 | -0.34(-0.55%) |
Aug 16, 2021 | 61.30 | 62.05 | 61.03 | 61.56 | 143,719 | +0.25(+0.41%) |
Aug 13, 2021 | 61.13 | 61.84 | 60.96 | 61.30 | 249,739 | +0.06(+0.10%) |
Aug 12, 2021 | 62.20 | 63.14 | 61.03 | 61.24 | 377,440 | -1.06(-1.71%) |
Aug 11, 2021 | 64.96 | 65.09 | 62.22 | 62.31 | 287,467 | -2.31(-3.58%) |
Aug 10, 2021 | 65.02 | 65.56 | 64.42 | 64.62 | 276,871 | -0.58(-0.89%) |
Aug 09, 2021 | 65.60 | 65.99 | 64.43 | 65.20 | 424,156 | -0.57(-0.86%) |
Aug 06, 2021 | 63.51 | 66.32 | 63.46 | 65.77 | 415,611 | +2.08(+3.27%) |
Aug 05, 2021 | 63.55 | 66.10 | 62.80 | 63.68 | 621,473 | +0.78(+1.25%) |
Aug 04, 2021 | 65.29 | 65.50 | 62.71 | 62.90 | 239,146 | -2.75(-4.19%) |
Aug 03, 2021 | 65.27 | 66.41 | 64.78 | 65.65 | 294,913 | +0.46(+0.70%) |
Aug 02, 2021 | 65.61 | 66.14 | 65.07 | 65.19 | 157,132 | -0.28(-0.43%) |
Jul 30, 2021 | 64.41 | 65.67 | 64.41 | 65.47 | 175,941 | +1.10(+1.70%) |
Jul 29, 2021 | 65.54 | 65.76 | 63.91 | 64.37 | 195,061 | -1.08(-1.65%) |
Jul 28, 2021 | 64.45 | 65.58 | 64.11 | 65.45 | 146,428 | +1.09(+1.69%) |
Jul 27, 2021 | 64.35 | 64.41 | 63.68 | 64.37 | 164,189 | -0.08(-0.12%) |
Jul 26, 2021 | 64.83 | 65.18 | 64.21 | 64.44 | 113,319 | -0.57(-0.87%) |
Jul 23, 2021 | 63.71 | 65.15 | 63.39 | 65.01 | 186,619 | +1.52(+2.39%) |
Jul 22, 2021 | 64.28 | 64.28 | 63.16 | 63.49 | 176,996 | -0.73(-1.13%) |
Jul 21, 2021 | 65.09 | 65.14 | 63.88 | 64.21 | 192,559 | -0.88(-1.35%) |
Jul 20, 2021 | 64.70 | 65.84 | 64.57 | 65.09 | 273,173 | +0.30(+0.46%) |
Jul 19, 2021 | 64.53 | 65.45 | 64.40 | 64.80 | 196,852 | -0.17(-0.26%) |
Jul 16, 2021 | 65.59 | 66.05 | 64.89 | 64.97 | 186,551 | -0.30(-0.47%) |
Jul 15, 2021 | 65.42 | 65.71 | 64.29 | 65.27 | 176,955 | -0.23(-0.35%) |
Jul 14, 2021 | 65.38 | 65.83 | 65.13 | 65.50 | 156,596 | +0.24(+0.38%) |
Jul 13, 2021 | 65.32 | 65.61 | 64.79 | 65.25 | 235,060 | -0.24(-0.36%) |
Jul 12, 2021 | 64.17 | 65.56 | 63.78 | 65.49 | 214,935 | +1.39(+2.17%) |
Jul 09, 2021 | 64.16 | 64.32 | 63.67 | 64.10 | 105,221 | +0.39(+0.61%) |
Jul 08, 2021 | 63.27 | 63.95 | 62.86 | 63.71 | 186,903 | -0.03(-0.04%) |
Jul 07, 2021 | 64.03 | 64.53 | 63.35 | 63.73 | 205,353 | -0.30(-0.47%) |
Jul 06, 2021 | 64.19 | 64.20 | 63.35 | 64.04 | 188,301 | +0.05(+0.08%) |
Jul 02, 2021 | 64.82 | 64.82 | 63.78 | 63.99 | 219,259 | -0.81(-1.25%) |
Jul 01, 2021 | 64.91 | 65.52 | 64.74 | 64.80 | 155,964 | -0.07(-0.10%) |
Jun 30, 2021 | 64.83 | 65.24 | 64.73 | 64.86 | 222,386 | -0.07(-0.10%) |
Jun 29, 2021 | 65.06 | 65.30 | 64.67 | 64.93 | 177,060 | -0.27(-0.41%) |
Jun 28, 2021 | 65.70 | 66.17 | 65.05 | 65.20 | 198,794 | -0.58(-0.88%) |
Jun 25, 2021 | 64.94 | 65.91 | 64.86 | 65.78 | 559,455 | +0.62(+0.96%) |
Jun 24, 2021 | 66.14 | 66.26 | 64.95 | 65.16 | 168,833 | -0.92(-1.39%) |
Jun 23, 2021 | 67.00 | 67.18 | 65.96 | 66.08 | 322,903 | -0.74(-1.11%) |
Jun 22, 2021 | 66.60 | 66.95 | 66.18 | 66.82 | 250,737 | +0.38(+0.57%) |
Jun 21, 2021 | 65.70 | 66.51 | 65.43 | 66.44 | 285,016 | +1.11(+1.69%) |
Jun 18, 2021 | 65.05 | 66.05 | 64.82 | 65.34 | 606,694 | -0.14(-0.21%) |
Jun 17, 2021 | 65.47 | 65.83 | 64.75 | 65.47 | 212,029 | -0.10(-0.15%) |
Jun 16, 2021 | 65.60 | 66.37 | 64.94 | 65.57 | 178,127 | -0.23(-0.35%) |
Jun 15, 2021 | 66.16 | 66.23 | 65.57 | 65.80 | 168,343 | -0.31(-0.47%) |
Jun 14, 2021 | 64.90 | 66.17 | 64.90 | 66.11 | 220,995 | +1.39(+2.15%) |
Jun 11, 2021 | 64.66 | 64.72 | 64.11 | 64.72 | 153,034 | -0.05(-0.08%) |
Jun 10, 2021 | 64.26 | 64.89 | 64.05 | 64.77 | 165,417 | +0.69(+1.08%) |
Jun 09, 2021 | 63.89 | 64.42 | 63.82 | 64.08 | 159,804 | +0.30(+0.46%) |
Jun 08, 2021 | 64.46 | 64.83 | 63.37 | 63.78 | 246,064 | -0.84(-1.31%) |
Jun 07, 2021 | 63.77 | 65.03 | 63.77 | 64.63 | 309,742 | +0.95(+1.50%) |
Jun 04, 2021 | 63.72 | 64.33 | 63.53 | 63.67 | 180,970 | +0.03(+0.04%) |
Jun 03, 2021 | 63.86 | 64.34 | 63.38 | 63.65 | 258,739 | -0.25(-0.40%) |
Jun 02, 2021 | 63.69 | 63.97 | 63.12 | 63.90 | 226,853 | +0.79(+1.26%) |
Jun 01, 2021 | 63.92 | 64.31 | 62.94 | 63.11 | 256,682 | -0.67(-1.04%) |
May 28, 2021 | 63.11 | 63.78 | 63.04 | 63.78 | 245,572 | +0.82(+1.30%) |
May 27, 2021 | 62.95 | 63.29 | 61.83 | 62.96 | 431,031 | +0.35(+0.57%) |
May 26, 2021 | 63.50 | 63.67 | 62.45 | 62.60 | 315,758 | -0.43(-0.68%) |
May 25, 2021 | 63.22 | 63.27 | 62.35 | 63.03 | 446,620 | -0.11(-0.17%) |
May 24, 2021 | 62.70 | 63.20 | 62.17 | 63.14 | 565,444 | +0.77(+1.23%) |
May 21, 2021 | 63.23 | 63.69 | 62.34 | 62.38 | 405,658 | -0.52(-0.83%) |
May 20, 2021 | 62.34 | 63.37 | 62.34 | 62.90 | 485,680 | +0.32(+0.51%) |
May 19, 2021 | 62.67 | 63.50 | 62.05 | 62.58 | 456,404 | -0.51(-0.82%) |
May 18, 2021 | 63.31 | 64.08 | 63.00 | 63.09 | 349,397 | -0.52(-0.82%) |
May 17, 2021 | 64.71 | 64.71 | 63.48 | 63.62 | 310,534 | -1.46(-2.24%) |
May 14, 2021 | 65.22 | 65.50 | 64.37 | 65.07 | 174,317 | +0.26(+0.40%) |
May 13, 2021 | 63.78 | 64.98 | 63.10 | 64.81 | 318,777 | +1.48(+2.33%) |
May 12, 2021 | 63.75 | 64.73 | 63.25 | 63.34 | 372,316 | -0.74(-1.16%) |
May 11, 2021 | 64.93 | 65.20 | 63.04 | 64.08 | 482,521 | -2.03(-3.07%) |
May 10, 2021 | 66.79 | 66.79 | 65.96 | 66.11 | 337,209 | +0.99(+1.51%) |
May 07, 2021 | 65.49 | 66.11 | 64.74 | 65.12 | 225,486 | -0.63(-0.97%) |
May 06, 2021 | 64.20 | 65.96 | 64.10 | 65.76 | 310,470 | +0.94(+1.46%) |
May 05, 2021 | 65.13 | 65.32 | 63.43 | 64.81 | 402,352 | -0.48(-0.74%) |
May 04, 2021 | 65.54 | 65.74 | 64.53 | 65.30 | 623,119 | +1.77(+2.79%) |