Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.53 | 68.57 | 66.98 | 67.06 | 300,270 | -1.73(-2.52%) |
Apr 28, 2022 | 68.10 | 68.87 | 67.70 | 68.79 | 292,826 | +0.84(+1.23%) |
Apr 27, 2022 | 67.81 | 68.66 | 67.60 | 67.96 | 360,823 | +0.27(+0.40%) |
Apr 26, 2022 | 68.50 | 68.76 | 67.68 | 67.69 | 230,812 | -0.86(-1.25%) |
Apr 25, 2022 | 68.38 | 68.72 | 67.33 | 68.54 | 388,105 | +0.29(+0.42%) |
Apr 22, 2022 | 69.35 | 69.41 | 68.21 | 68.25 | 570,357 | -1.10(-1.58%) |
Apr 21, 2022 | 69.43 | 70.00 | 69.29 | 69.35 | 363,057 | +0.05(+0.07%) |
Apr 20, 2022 | 68.52 | 69.44 | 68.52 | 69.30 | 354,025 | +1.06(+1.56%) |
Apr 19, 2022 | 67.45 | 68.32 | 67.44 | 68.24 | 207,161 | +0.81(+1.20%) |
Apr 18, 2022 | 67.79 | 67.99 | 67.23 | 67.43 | 294,150 | -0.44(-0.65%) |
Apr 14, 2022 | 68.08 | 68.34 | 67.87 | 67.87 | 192,729 | -0.03(-0.04%) |
Apr 13, 2022 | 67.60 | 67.97 | 67.54 | 67.89 | 202,170 | +0.24(+0.36%) |
Apr 12, 2022 | 67.72 | 68.02 | 67.43 | 67.65 | 343,181 | +0.07(+0.11%) |
Apr 11, 2022 | 67.75 | 68.06 | 67.51 | 67.58 | 578,687 | -0.06(-0.08%) |
Apr 08, 2022 | 67.32 | 67.85 | 67.17 | 67.63 | 321,109 | +0.54(+0.80%) |
Apr 07, 2022 | 66.59 | 67.27 | 66.43 | 67.09 | 150,024 | +0.61(+0.92%) |
Apr 06, 2022 | 65.62 | 66.53 | 65.56 | 66.48 | 274,757 | +0.83(+1.27%) |
Apr 05, 2022 | 65.38 | 66.30 | 65.38 | 65.65 | 268,317 | +0.01(+0.02%) |
Apr 04, 2022 | 65.79 | 65.79 | 64.87 | 65.64 | 224,565 | -0.31(-0.46%) |
Apr 01, 2022 | 65.22 | 65.95 | 65.05 | 65.94 | 135,287 | +0.83(+1.27%) |
Mar 31, 2022 | 65.32 | 65.51 | 65.09 | 65.12 | 164,951 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.36 | 64.86 | 65.31 | 217,128 | -0.08(-0.13%) |
Mar 29, 2022 | 65.47 | 65.50 | 64.85 | 65.40 | 264,513 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.01 | 234,102 | -0.00(-0.01%) |
Mar 25, 2022 | 64.42 | 65.01 | 64.42 | 65.01 | 136,161 | +0.66(+1.03%) |
Mar 24, 2022 | 63.99 | 64.35 | 63.90 | 64.35 | 59,041 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.71 | 63.97 | 64.01 | 166,541 | -0.40(-0.61%) |
Mar 22, 2022 | 64.37 | 64.54 | 63.99 | 64.40 | 79,321 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.70 | 64.06 | 153,261 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,026 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.09 | 63.74 | 135,704 | +0.45(+0.71%) |
Mar 16, 2022 | 63.46 | 63.52 | 62.50 | 63.29 | 143,909 | +0.03(+0.05%) |
Mar 15, 2022 | 62.38 | 63.35 | 62.38 | 63.26 | 987,688 | +1.30(+2.10%) |
Mar 14, 2022 | 61.88 | 62.41 | 61.46 | 61.96 | 211,156 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.67 | 61.44 | 61.49 | 89,853 | -0.68(-1.10%) |
Mar 10, 2022 | 62.34 | 61.65 | 62.17 | 262,214 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.24 | 63.38 | 62.67 | 62.85 | 191,039 | +0.45(+0.72%) |
Mar 08, 2022 | 64.20 | 64.29 | 62.35 | 62.40 | 326,285 | -1.83(-2.85%) |
Mar 07, 2022 | 65.31 | 65.31 | 64.12 | 64.23 | 197,676 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,195 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.82 | 65.18 | 65.41 | 124,137 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,146 | +0.70(+1.09%) |
Mar 01, 2022 | 64.63 | 64.92 | 63.90 | 64.26 | 142,655 | -0.49(-0.75%) |
Feb 28, 2022 | 64.73 | 64.88 | 64.01 | 64.75 | 214,934 | -0.82(-1.25%) |
Feb 25, 2022 | 63.71 | 65.62 | 64.70 | 65.57 | 289,603 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.44 | 1,281,125 | -1.35(-2.08%) |
Feb 23, 2022 | 65.54 | 65.54 | 64.74 | 64.79 | 302,507 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.81 | 65.17 | 592,265 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.06 | 65.69 | 64.85 | 65.54 | 129,797 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.77 | 65.26 | 108,787 | +0.28(+0.43%) |
Feb 15, 2022 | 65.34 | 65.64 | 64.76 | 64.98 | 110,737 | +0.02(+0.02%) |
Feb 14, 2022 | 65.26 | 65.26 | 64.14 | 64.96 | 141,059 | -0.17(-0.25%) |
Feb 11, 2022 | 65.27 | 65.60 | 64.95 | 65.13 | 347,317 | +0.00(+0.01%) |
Feb 10, 2022 | 65.31 | 65.87 | 64.92 | 65.12 | 626,392 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.68 | 154,721 | -0.21(-0.32%) |
Feb 08, 2022 | 65.59 | 66.01 | 65.53 | 65.89 | 158,126 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.83 | 65.08 | 65.53 | 148,288 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.94 | 64.94 | 65.32 | 313,020 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.44 | 66.09 | 408,651 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.05 | 329,893 | +0.69(+1.06%) |
Feb 01, 2022 | 65.50 | 65.59 | 64.74 | 65.35 | 647,735 | -0.14(-0.22%) |
Jan 31, 2022 | 65.06 | 65.51 | 65.50 | 113,837 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,108 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,140 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.23 | 218,076 | -0.54(-0.83%) |
Jan 25, 2022 | 64.80 | 64.97 | 63.84 | 64.76 | 182,735 | -0.54(-0.82%) |
Jan 24, 2022 | 65.27 | 65.66 | 63.92 | 65.30 | 223,314 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.41 | 65.55 | 599,672 | -0.04(-0.05%) |
Jan 20, 2022 | 65.91 | 66.26 | 65.50 | 65.58 | 76,863 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.28 | 65.54 | 65.80 | 200,862 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.04 | 65.35 | 65.51 | 157,439 | -0.92(-1.38%) |
Jan 14, 2022 | 66.43 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.76 | 66.05 | 65.64 | 65.96 | 166,642 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,639 | -0.01(-0.01%) |
Jan 11, 2022 | 65.77 | 65.77 | 65.04 | 65.70 | 76,702 | -0.03(-0.05%) |
Jan 10, 2022 | 65.89 | 65.98 | 65.53 | 65.73 | 91,412 | -0.18(-0.27%) |
Jan 07, 2022 | 65.59 | 66.09 | 65.45 | 65.91 | 98,144 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.45 | 65.46 | 70,898 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,448 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.77 | 65.01 | 65.54 | 95,559 | +0.55(+0.84%) |
Jan 03, 2022 | 64.70 | 65.01 | 64.20 | 64.99 | 137,266 | +0.03(+0.04%) |
Dec 31, 2021 | 64.56 | 65.09 | 64.56 | 64.97 | 18,434 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,188 | -0.11(-0.17%) |
Dec 29, 2021 | 64.45 | 64.88 | 64.45 | 64.73 | 50,848 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.48 | 63.91 | 64.42 | 47,681 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,356 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,475 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.32 | 62.71 | 63.32 | 41,481 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.82 | 62.98 | 188,522 | +0.00(+0.01%) |
Dec 20, 2021 | 62.63 | 62.98 | 62.47 | 62.98 | 51,335 | -0.07(-0.12%) |
Dec 17, 2021 | 63.77 | 63.88 | 63.03 | 63.05 | 66,146 | -0.82(-1.29%) |
Dec 16, 2021 | 63.23 | 63.95 | 63.21 | 63.87 | 47,354 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,074 | +0.60(+0.96%) |
Dec 14, 2021 | 62.68 | 62.75 | 62.44 | 62.57 | 36,484 | -0.00(-0.00%) |
Dec 13, 2021 | 61.84 | 62.70 | 61.79 | 62.57 | 59,685 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.10 | 61.59 | 62.10 | 52,666 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.49 | 60.90 | 61.32 | 25,882 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,945 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.50 | 61.11 | 61.16 | 41,764 | +0.05(+0.07%) |
Dec 06, 2021 | 60.42 | 61.36 | 60.42 | 61.11 | 35,420 | +1.07(+1.78%) |
Dec 03, 2021 | 59.57 | 60.04 | 59.57 | 60.04 | 38,547 | +0.75(+1.27%) |
Dec 02, 2021 | 58.57 | 59.65 | 58.57 | 59.29 | 29,862 | +0.80(+1.37%) |
Dec 01, 2021 | 58.95 | 59.59 | 58.48 | 58.49 | 43,311 | -0.08(-0.14%) |
Nov 30, 2021 | 60.01 | 60.01 | 58.53 | 58.57 | 31,838 | -1.65(-2.74%) |
Nov 29, 2021 | 60.20 | 60.49 | 60.05 | 60.22 | 41,903 | +0.17(+0.28%) |
Nov 26, 2021 | 60.29 | 60.34 | 59.92 | 60.05 | 31,628 | -0.81(-1.34%) |
Nov 24, 2021 | 61.12 | 61.12 | 60.70 | 60.86 | 98,229 | -0.40(-0.65%) |
Nov 23, 2021 | 60.77 | 61.26 | 60.75 | 61.26 | 61,880 | +0.47(+0.77%) |
Nov 22, 2021 | 60.42 | 61.20 | 60.42 | 60.79 | 18,732 | +0.42(+0.69%) |
Nov 19, 2021 | 60.80 | 60.80 | 60.37 | 60.38 | 20,976 | -0.40(-0.66%) |
Nov 18, 2021 | 60.92 | 60.79 | 60.79 | 60.78 | 31,292 | -0.21(-0.34%) |
Nov 17, 2021 | 60.94 | 61.04 | 60.93 | 60.98 | 22,338 | -0.16(-0.25%) |
Nov 16, 2021 | 61.46 | 61.64 | 61.09 | 61.14 | 34,194 | -0.35(-0.57%) |
Nov 15, 2021 | 61.36 | 61.55 | 61.26 | 61.49 | 38,266 | +0.28(+0.46%) |
Nov 12, 2021 | 61.35 | 61.49 | 61.16 | 61.21 | 23,492 | +0.01(+0.01%) |
Nov 11, 2021 | 61.26 | 61.26 | 61.06 | 61.20 | 26,558 | -0.03(-0.06%) |
Nov 10, 2021 | 61.12 | 61.24 | 65,477 | +0.29(+0.48%) | ||
Nov 09, 2021 | 60.69 | 61.06 | 60.69 | 60.94 | 23,048 | +0.11(+0.19%) |
Nov 08, 2021 | 61.39 | 61.39 | 60.65 | 60.83 | 40,054 | -0.53(-0.86%) |
Nov 05, 2021 | 61.12 | 61.45 | 61.12 | 61.36 | 31,461 | +0.38(+0.63%) |
Nov 04, 2021 | 60.74 | 60.97 | 60.74 | 60.97 | 22,792 | -0.12(-0.19%) |
Nov 03, 2021 | 60.30 | 61.09 | 60.30 | 61.09 | 38,133 | +0.86(+1.42%) |
Nov 02, 2021 | 59.98 | 60.32 | 59.97 | 60.24 | 43,623 | +0.32(+0.54%) |
Nov 01, 2021 | 59.87 | 60.05 | 59.83 | 59.91 | 28,290 | +0.08(+0.13%) |
Oct 29, 2021 | 59.79 | 59.97 | 59.63 | 59.83 | 29,275 | -0.05(-0.09%) |
Oct 28, 2021 | 59.56 | 59.89 | 59.56 | 59.89 | 42,407 | +0.35(+0.59%) |
Oct 27, 2021 | 60.18 | 60.09 | 59.50 | 59.54 | 100,974 | -0.40(-0.67%) |
Oct 26, 2021 | 59.78 | 60.01 | 59.94 | 72,081 | +0.33(+0.56%) | |
Oct 25, 2021 | 59.76 | 59.76 | 59.43 | 59.60 | 64,538 | -0.25(-0.42%) |
Oct 22, 2021 | 59.50 | 59.91 | 59.50 | 59.85 | 25,611 | +0.34(+0.58%) |
Oct 21, 2021 | 59.85 | 59.85 | 59.46 | 59.51 | 31,610 | -0.27(-0.44%) |
Oct 20, 2021 | 59.36 | 59.90 | 59.36 | 59.78 | 40,962 | +0.52(+0.88%) |
Oct 19, 2021 | 59.19 | 59.25 | 58.93 | 59.25 | 26,500 | -0.08(-0.14%) |
Oct 18, 2021 | 59.73 | 59.73 | 59.16 | 59.34 | 59,845 | -0.50(-0.84%) |
Oct 15, 2021 | 60.22 | 60.22 | 59.75 | 59.84 | 23,702 | -0.18(-0.30%) |
Oct 14, 2021 | 59.61 | 60.14 | 59.59 | 60.02 | 18,951 | +0.68(+1.15%) |
Oct 13, 2021 | 59.17 | 59.39 | 58.79 | 59.34 | 112,873 | +0.17(+0.29%) |
Oct 12, 2021 | 59.10 | 59.47 | 59.06 | 59.17 | 29,986 | +0.02(+0.03%) |
Oct 11, 2021 | 59.16 | 59.45 | 59.13 | 59.15 | 24,978 | +0.01(+0.02%) |
Oct 08, 2021 | 59.21 | 59.33 | 59.10 | 59.14 | 29,053 | -0.08(-0.14%) |
Oct 07, 2021 | 59.32 | 59.61 | 59.18 | 59.22 | 37,618 | +0.26(+0.44%) |
Oct 06, 2021 | 58.09 | 58.96 | 58.07 | 58.96 | 38,242 | +0.47(+0.81%) |
Oct 05, 2021 | 58.42 | 58.71 | 58.31 | 58.48 | 131,318 | +0.23(+0.39%) |
Oct 04, 2021 | 58.26 | 58.75 | 57.94 | 58.25 | 55,316 | -0.14(-0.23%) |
Oct 01, 2021 | 58.29 | 58.59 | 57.81 | 58.39 | 100,693 | +0.22(+0.38%) |
Sep 30, 2021 | 59.55 | 59.55 | 58.33 | 58.17 | 67,536 | -1.20(-2.02%) |
Sep 29, 2021 | 58.88 | 59.64 | 58.88 | 59.37 | 46,152 | +0.65(+1.10%) |
Sep 28, 2021 | 59.08 | 59.27 | 58.53 | 58.72 | 79,599 | -0.58(-0.97%) |
Sep 27, 2021 | 59.59 | 59.61 | 59.29 | 59.29 | 54,148 | -0.12(-0.19%) |
Sep 24, 2021 | 59.48 | 59.58 | 59.34 | 59.41 | 27,516 | -0.24(-0.40%) |
Sep 23, 2021 | 59.48 | 59.90 | 59.45 | 59.65 | 29,831 | +0.30(+0.50%) |
Sep 22, 2021 | 59.56 | 59.74 | 59.35 | 59.35 | 75,493 | +0.14(+0.24%) |
Sep 21, 2021 | 59.48 | 59.92 | 59.14 | 59.21 | 93,587 | -0.18(-0.30%) |
Sep 20, 2021 | 59.51 | 59.69 | 58.97 | 59.38 | 105,061 | -0.52(-0.87%) |
Sep 17, 2021 | 60.11 | 60.16 | 59.77 | 59.90 | 31,584 | -0.19(-0.31%) |
Sep 16, 2021 | 60.16 | 60.30 | 59.76 | 60.09 | 21,959 | -0.07(-0.12%) |
Sep 15, 2021 | 59.65 | 60.30 | 59.65 | 60.16 | 98,525 | +0.29(+0.49%) |
Sep 14, 2021 | 60.17 | 60.26 | 59.74 | 59.87 | 26,943 | -0.27(-0.45%) |
Sep 13, 2021 | 60.13 | 60.18 | 59.86 | 60.14 | 17,673 | +0.19(+0.31%) |
Sep 10, 2021 | 60.42 | 60.48 | 59.95 | 59.95 | 25,941 | -0.26(-0.43%) |
Sep 09, 2021 | 60.37 | 60.48 | 60.21 | 60.21 | 29,324 | -0.05(-0.09%) |
Sep 08, 2021 | 60.22 | 60.27 | 59.93 | 60.27 | 12,615 | +0.10(+0.16%) |
Sep 07, 2021 | 60.43 | 60.43 | 60.10 | 60.17 | 38,865 | -0.25(-0.41%) |
Sep 03, 2021 | 60.53 | 60.54 | 60.26 | 60.42 | 24,485 | -0.12(-0.19%) |
Sep 02, 2021 | 60.72 | 60.72 | 60.44 | 60.54 | 20,932 | -0.05(-0.09%) |
Sep 01, 2021 | 60.35 | 60.69 | 60.34 | 60.59 | 33,083 | +0.25(+0.42%) |
Aug 31, 2021 | 60.48 | 60.48 | 60.23 | 60.34 | 80,638 | -0.01(-0.02%) |
Aug 30, 2021 | 60.14 | 60.39 | 60.13 | 60.35 | 17,058 | +0.31(+0.52%) |
Aug 27, 2021 | 59.60 | 60.15 | 59.60 | 60.04 | 17,420 | +0.48(+0.81%) |
Aug 26, 2021 | 59.71 | 59.71 | 59.50 | 59.56 | 51,864 | -0.58(-0.96%) |
Aug 25, 2021 | 60.01 | 60.22 | 59.94 | 60.14 | 14,853 | +0.07(+0.11%) |
Aug 24, 2021 | 60.23 | 60.23 | 59.93 | 60.07 | 39,233 | +0.02(+0.03%) |
Aug 23, 2021 | 59.80 | 60.21 | 59.80 | 60.05 | 24,939 | +0.37(+0.61%) |
Aug 20, 2021 | 59.65 | 59.74 | 59.58 | 59.68 | 29,321 | +0.16(+0.28%) |
Aug 19, 2021 | 59.24 | 59.65 | 59.24 | 59.52 | 47,755 | -0.14(-0.23%) |
Aug 18, 2021 | 59.81 | 60.15 | 59.65 | 59.66 | 72,834 | -0.26(-0.44%) |
Aug 17, 2021 | 60.18 | 60.18 | 59.55 | 59.92 | 48,212 | -0.71(-1.16%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.43 | 60.62 | 120,679 | -0.31(-0.50%) |
Aug 13, 2021 | 60.88 | 60.99 | 60.86 | 60.93 | 30,325 | +0.17(+0.28%) |
Aug 12, 2021 | 60.53 | 60.76 | 60.49 | 60.76 | 12,361 | +0.15(+0.25%) |
Aug 11, 2021 | 60.59 | 60.61 | 60.49 | 60.61 | 16,863 | +0.15(+0.25%) |
Aug 10, 2021 | 60.13 | 60.53 | 60.13 | 60.46 | 35,804 | +0.22(+0.37%) |
Aug 09, 2021 | 60.11 | 60.30 | 60.11 | 60.24 | 27,852 | +0.27(+0.45%) |
Aug 06, 2021 | 60.22 | 60.34 | 59.97 | 59.97 | 18,724 | -0.23(-0.39%) |
Aug 05, 2021 | 60.17 | 60.32 | 60.13 | 60.20 | 24,237 | +0.21(+0.36%) |
Aug 04, 2021 | 60.53 | 60.53 | 59.99 | 59.99 | 22,555 | -0.70(-1.16%) |
Aug 03, 2021 | 60.56 | 60.71 | 60.39 | 60.69 | 19,853 | +0.14(+0.23%) |
Aug 02, 2021 | 60.48 | 60.93 | 60.48 | 60.55 | 71,857 | +0.27(+0.45%) |
Jul 30, 2021 | 60.00 | 60.56 | 60.00 | 60.28 | 122,985 | +0.07(+0.12%) |
Jul 29, 2021 | 59.94 | 60.35 | 59.88 | 60.21 | 31,909 | +0.88(+1.48%) |
Jul 28, 2021 | 59.51 | 59.55 | 59.23 | 59.33 | 23,675 | -0.19(-0.31%) |
Jul 27, 2021 | 59.81 | 59.81 | 59.17 | 59.51 | 28,563 | -0.35(-0.58%) |
Jul 26, 2021 | 59.72 | 59.91 | 59.57 | 59.86 | 16,792 | +0.30(+0.50%) |
Jul 23, 2021 | 59.11 | 59.64 | 59.05 | 59.56 | 17,562 | +0.54(+0.92%) |
Jul 22, 2021 | 59.19 | 59.19 | 58.95 | 59.02 | 16,977 | -0.25(-0.41%) |
Jul 21, 2021 | 59.46 | 59.53 | 59.19 | 59.27 | 27,781 | +0.01(+0.02%) |
Jul 20, 2021 | 58.61 | 59.31 | 58.61 | 59.26 | 61,094 | +0.67(+1.15%) |
Jul 19, 2021 | 58.46 | 58.60 | 58.10 | 58.59 | 67,661 | -0.36(-0.61%) |
Jul 16, 2021 | 59.33 | 59.52 | 58.91 | 58.95 | 31,485 | -0.30(-0.50%) |
Jul 15, 2021 | 59.08 | 59.26 | 58.91 | 59.24 | 66,712 | -0.02(-0.03%) |
Jul 14, 2021 | 59.34 | 59.53 | 59.26 | 59.26 | 68,836 | +0.02(+0.04%) |
Jul 13, 2021 | 59.61 | 59.64 | 59.23 | 59.23 | 35,118 | -0.42(-0.70%) |
Jul 12, 2021 | 59.29 | 59.69 | 59.29 | 59.65 | 27,097 | +0.39(+0.65%) |
Jul 09, 2021 | 59.06 | 59.30 | 59.06 | 59.27 | 33,785 | +0.49(+0.83%) |
Jul 08, 2021 | 58.30 | 58.84 | 58.30 | 58.78 | 31,009 | -0.23(-0.39%) |
Jul 07, 2021 | 59.20 | 59.20 | 58.97 | 59.00 | 47,572 | -0.07(-0.13%) |
Jul 06, 2021 | 59.56 | 59.56 | 58.82 | 59.08 | 48,392 | -0.60(-1.00%) |
Jul 02, 2021 | 59.79 | 59.79 | 59.66 | 59.68 | 20,246 | +0.15(+0.25%) |
Jul 01, 2021 | 59.52 | 59.64 | 59.50 | 59.53 | 29,664 | +0.06(+0.09%) |
Jun 30, 2021 | 59.28 | 59.47 | 59.28 | 59.47 | 80,050 | +0.20(+0.34%) |
Jun 29, 2021 | 59.37 | 59.47 | 59.22 | 59.27 | 32,821 | -0.13(-0.22%) |
Jun 28, 2021 | 59.24 | 59.48 | 59.24 | 59.41 | 61,777 | +0.18(+0.30%) |
Jun 25, 2021 | 59.16 | 59.23 | 59.04 | 59.23 | 54,579 | +0.78(+1.33%) |
Jun 24, 2021 | 58.34 | 58.64 | 58.30 | 58.45 | 73,137 | +0.58(+1.00%) |
Jun 23, 2021 | 57.68 | 58.04 | 57.68 | 57.87 | 47,217 | +0.31(+0.53%) |
Jun 22, 2021 | 57.36 | 57.72 | 57.28 | 57.57 | 32,023 | +0.20(+0.35%) |
Jun 21, 2021 | 57.02 | 57.47 | 57.02 | 57.36 | 79,404 | +0.58(+1.01%) |
Jun 18, 2021 | 57.20 | 57.20 | 56.79 | 56.79 | 149,159 | -0.64(-1.12%) |
Jun 17, 2021 | 57.21 | 57.60 | 57.13 | 57.43 | 64,374 | +0.07(+0.12%) |
Jun 16, 2021 | 57.86 | 57.86 | 57.23 | 57.36 | 31,711 | -0.45(-0.78%) |
Jun 15, 2021 | 58.23 | 58.24 | 57.78 | 57.81 | 58,326 | -0.45(-0.78%) |
Jun 14, 2021 | 58.33 | 58.33 | 58.04 | 58.26 | 19,525 | -0.06(-0.10%) |
Jun 11, 2021 | 58.20 | 58.32 | 58.05 | 58.32 | 17,182 | +0.19(+0.33%) |
Jun 10, 2021 | 58.17 | 58.26 | 58.08 | 58.12 | 23,953 | +0.04(+0.07%) |
Jun 09, 2021 | 58.46 | 58.62 | 58.08 | 58.08 | 41,986 | -0.42(-0.72%) |
Jun 08, 2021 | 59.09 | 59.09 | 58.31 | 58.51 | 48,599 | -0.28(-0.48%) |
Jun 07, 2021 | 58.64 | 58.79 | 58.36 | 58.79 | 15,219 | +0.11(+0.18%) |
Jun 04, 2021 | 58.48 | 58.68 | 58.46 | 58.68 | 27,747 | +0.56(+0.96%) |
Jun 03, 2021 | 58.02 | 58.41 | 57.98 | 58.12 | 36,035 | -0.15(-0.26%) |
Jun 02, 2021 | 58.51 | 58.51 | 58.19 | 58.27 | 35,091 | -0.26(-0.45%) |
Jun 01, 2021 | 58.93 | 58.93 | 58.42 | 58.53 | 40,587 | -0.18(-0.30%) |
May 28, 2021 | 58.76 | 58.91 | 58.67 | 58.71 | 58,038 | +0.01(+0.01%) |
May 27, 2021 | 58.80 | 59.00 | 58.63 | 58.70 | 33,095 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.64 | 58.16 | 58.56 | 48,386 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.84 | 58.02 | 68,749 | -0.00(-0.01%) |
May 24, 2021 | 57.73 | 58.25 | 57.58 | 58.03 | 36,573 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.98 | 57.48 | 57.48 | 16,952 | -0.06(-0.10%) |
May 20, 2021 | 56.98 | 57.61 | 56.98 | 57.53 | 31,662 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.30 | 56.75 | 36,353 | -0.48(-0.85%) |
May 18, 2021 | 57.48 | 57.71 | 57.19 | 57.23 | 23,643 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.37 | 57.52 | 23,037 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.88 | 57.53 | 57.86 | 27,905 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.37 | 56.89 | 57.12 | 54,489 | +0.36(+0.64%) |
May 12, 2021 | 57.66 | 57.83 | 56.66 | 56.75 | 55,838 | -1.36(-2.34%) |
May 11, 2021 | 58.07 | 58.31 | 57.75 | 58.11 | 33,890 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.72 | 58.72 | 42,404 | -0.59(-0.99%) |
May 07, 2021 | 58.93 | 59.34 | 58.93 | 59.30 | 29,434 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,632 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.40 | 58.42 | 14,873 | +0.11(+0.20%) |
May 04, 2021 | 58.61 | 58.61 | 58.11 | 58.30 | 59,700 | -0.48(-0.81%) |