Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.25 | 59.15 | 58.25 | 58.90 | 4,147 | -0.20(-0.34%) |
May 27, 2022 | 58.09 | 59.10 | 58.09 | 59.10 | 10,186 | +1.55(+2.69%) |
May 26, 2022 | 56.50 | 57.61 | 56.50 | 57.55 | 4,752 | +1.32(+2.34%) |
May 25, 2022 | 55.74 | 56.62 | 55.74 | 56.24 | 10,859 | +0.65(+1.17%) |
May 24, 2022 | 54.93 | 55.62 | 54.81 | 55.58 | 9,067 | -0.49(-0.87%) |
May 23, 2022 | 55.74 | 56.23 | 55.42 | 56.07 | 12,777 | +0.71(+1.29%) |
May 20, 2022 | 56.01 | 56.01 | 54.02 | 55.36 | 4,627 | +0.09(+0.16%) |
May 19, 2022 | 55.22 | 55.95 | 54.77 | 55.27 | 18,633 | -0.58(-1.04%) |
May 18, 2022 | 57.53 | 57.53 | 55.70 | 55.85 | 10,402 | -2.12(-3.66%) |
May 17, 2022 | 57.42 | 58.12 | 57.30 | 57.97 | 4,391 | +1.55(+2.75%) |
May 16, 2022 | 56.68 | 56.77 | 56.14 | 56.42 | 6,218 | -0.26(-0.46%) |
May 13, 2022 | 56.12 | 56.93 | 56.12 | 56.68 | 8,369 | +1.39(+2.52%) |
May 12, 2022 | 55.00 | 55.60 | 54.42 | 55.29 | 7,085 | +0.10(+0.18%) |
May 11, 2022 | 56.03 | 56.95 | 55.18 | 55.19 | 7,778 | -1.16(-2.06%) |
May 10, 2022 | 56.80 | 57.05 | 55.81 | 56.35 | 10,562 | +0.45(+0.80%) |
May 09, 2022 | 56.57 | 56.76 | 55.87 | 55.90 | 14,643 | -1.48(-2.58%) |
May 06, 2022 | 57.73 | 58.07 | 56.77 | 57.38 | 12,723 | -0.73(-1.26%) |
May 05, 2022 | 59.67 | 59.67 | 57.47 | 58.11 | 39,232 | -2.07(-3.44%) |
May 04, 2022 | 58.51 | 60.29 | 58.03 | 60.18 | 5,961 | +1.68(+2.87%) |
May 03, 2022 | 58.32 | 58.66 | 58.17 | 58.50 | 8,866 | +0.40(+0.69%) |
May 02, 2022 | 57.75 | 58.15 | 56.89 | 58.10 | 15,055 | +0.70(+1.22%) |
Apr 29, 2022 | 59.00 | 59.38 | 57.40 | 57.40 | 10,165 | -2.33(-3.90%) |
Apr 28, 2022 | 58.82 | 59.85 | 58.36 | 59.73 | 5,918 | +1.96(+3.39%) |
Apr 27, 2022 | 57.75 | 58.40 | 57.50 | 57.77 | 37,433 | +0.09(+0.15%) |
Apr 26, 2022 | 59.19 | 59.19 | 57.69 | 57.69 | 9,742 | -1.68(-2.84%) |
Apr 25, 2022 | 58.46 | 59.37 | 58.15 | 59.37 | 10,138 | +0.56(+0.95%) |
Apr 22, 2022 | 60.19 | 60.19 | 58.81 | 58.81 | 7,547 | -1.69(-2.79%) |
Apr 21, 2022 | 61.84 | 61.84 | 60.48 | 60.50 | 13,742 | -0.52(-0.86%) |
Apr 20, 2022 | 60.97 | 61.41 | 60.97 | 61.02 | 12,064 | +0.64(+1.06%) |
Apr 19, 2022 | 59.70 | 60.41 | 59.70 | 60.38 | 4,235 | +0.89(+1.49%) |
Apr 18, 2022 | 59.23 | 59.76 | 59.23 | 59.49 | 7,713 | +0.19(+0.33%) |
Apr 14, 2022 | 60.26 | 60.26 | 59.30 | 59.30 | 3,389 | -0.67(-1.12%) |
Apr 13, 2022 | 59.63 | 60.09 | 59.56 | 59.97 | 4,767 | +0.60(+1.01%) |
Apr 12, 2022 | 60.22 | 60.38 | 59.31 | 59.37 | 9,582 | -0.14(-0.23%) |
Apr 11, 2022 | 60.43 | 60.43 | 59.51 | 59.51 | 5,337 | -0.98(-1.62%) |
Apr 08, 2022 | 61.10 | 61.10 | 60.48 | 60.48 | 6,065 | -0.69(-1.12%) |
Apr 07, 2022 | 61.27 | 61.45 | 60.70 | 61.17 | 9,429 | +0.19(+0.30%) |
Apr 06, 2022 | 60.97 | 61.26 | 60.88 | 60.98 | 4,054 | -0.70(-1.13%) |
Apr 05, 2022 | 62.97 | 62.97 | 61.60 | 61.68 | 64,506 | -1.27(-2.01%) |
Apr 04, 2022 | 62.68 | 63.00 | 62.59 | 62.95 | 16,379 | +0.51(+0.81%) |
Apr 01, 2022 | 62.91 | 62.91 | 61.73 | 62.44 | 41,011 | +0.02(+0.03%) |
Mar 31, 2022 | 63.09 | 63.36 | 62.42 | 62.42 | 16,740 | -0.80(-1.27%) |
Mar 30, 2022 | 64.15 | 64.15 | 62.91 | 63.22 | 10,060 | -1.01(-1.57%) |
Mar 29, 2022 | 63.73 | 64.29 | 63.64 | 64.23 | 9,556 | +1.36(+2.16%) |
Mar 28, 2022 | 62.53 | 62.87 | 62.01 | 62.87 | 11,670 | +0.34(+0.54%) |
Mar 25, 2022 | 62.60 | 62.60 | 62.15 | 62.53 | 8,583 | +0.20(+0.33%) |
Mar 24, 2022 | 61.52 | 62.33 | 61.40 | 62.33 | 4,232 | +1.11(+1.81%) |
Mar 23, 2022 | 62.13 | 62.13 | 61.22 | 61.22 | 5,111 | -1.26(-2.01%) |
Mar 22, 2022 | 62.18 | 62.66 | 62.18 | 62.48 | 7,221 | +0.55(+0.89%) |
Mar 21, 2022 | 61.98 | 62.15 | 61.59 | 61.93 | 8,044 | -0.35(-0.56%) |
Mar 18, 2022 | 61.29 | 62.28 | 60.93 | 62.28 | 6,349 | +0.83(+1.34%) |
Mar 17, 2022 | 61.18 | 61.45 | 60.72 | 61.45 | 8,005 | +0.57(+0.93%) |
Mar 16, 2022 | 59.94 | 60.88 | 59.42 | 60.88 | 5,017 | +1.49(+2.51%) |
Mar 15, 2022 | 58.56 | 59.50 | 58.52 | 59.39 | 5,137 | +1.26(+2.17%) |
Mar 14, 2022 | 58.83 | 59.11 | 57.96 | 58.13 | 3,591 | -0.94(-1.60%) |
Mar 11, 2022 | 60.03 | 60.03 | 59.07 | 59.07 | 7,610 | -0.61(-1.03%) |
Mar 10, 2022 | 59.14 | 59.73 | 58.92 | 59.69 | 1,699 | -0.39(-0.65%) |
Mar 09, 2022 | 59.91 | 60.42 | 59.76 | 60.08 | 4,723 | +1.31(+2.22%) |
Mar 08, 2022 | 58.82 | 60.12 | 58.46 | 58.77 | 6,556 | +0.04(+0.07%) |
Mar 07, 2022 | 60.23 | 60.23 | 58.73 | 58.73 | 7,311 | -1.68(-2.78%) |
Mar 04, 2022 | 60.19 | 60.67 | 60.01 | 60.41 | 4,839 | -0.44(-0.72%) |
Mar 03, 2022 | 61.52 | 61.52 | 60.70 | 60.85 | 7,488 | -0.40(-0.66%) |
Mar 02, 2022 | 60.62 | 61.44 | 60.60 | 61.25 | 5,448 | +1.54(+2.58%) |
Mar 01, 2022 | 60.87 | 60.87 | 59.53 | 59.71 | 12,533 | -1.39(-2.28%) |
Feb 28, 2022 | 60.84 | 61.38 | 60.44 | 61.10 | 4,700 | -0.51(-0.83%) |
Feb 25, 2022 | 60.69 | 61.66 | 60.85 | 61.61 | 16,435 | +0.85(+1.40%) |
Feb 24, 2022 | 57.86 | 60.76 | 57.86 | 60.76 | 28,588 | +1.15(+1.93%) |
Feb 23, 2022 | 61.28 | 61.28 | 59.57 | 59.61 | 11,194 | -1.09(-1.80%) |
Feb 22, 2022 | 61.29 | 61.67 | 60.46 | 60.70 | 6,319 | -0.74(-1.20%) |
Feb 18, 2022 | 61.44 | 0 | -0.30(-0.49%) | |||
Feb 17, 2022 | 62.61 | 62.61 | 61.67 | 61.74 | 8,715 | -1.39(-2.20%) |
Feb 16, 2022 | 62.54 | 63.25 | 62.30 | 63.13 | 6,221 | +0.21(+0.33%) |
Feb 15, 2022 | 62.08 | 62.92 | 62.08 | 62.92 | 4,396 | +1.46(+2.38%) |
Feb 14, 2022 | 61.50 | 61.85 | 60.92 | 61.46 | 13,516 | -0.12(-0.19%) |
Feb 11, 2022 | 63.05 | 63.05 | 61.38 | 61.58 | 8,917 | -1.18(-1.88%) |
Feb 10, 2022 | 63.29 | 63.96 | 62.67 | 62.76 | 2,469 | -1.59(-2.47%) |
Feb 09, 2022 | 63.99 | 64.35 | 63.72 | 64.35 | 15,825 | +1.23(+1.95%) |
Feb 08, 2022 | 61.96 | 63.27 | 61.96 | 63.12 | 14,791 | +0.86(+1.38%) |
Feb 07, 2022 | 62.62 | 62.66 | 62.26 | 62.26 | 5,163 | -0.21(-0.33%) |
Feb 04, 2022 | 62.56 | 62.80 | 61.59 | 62.47 | 6,717 | -0.23(-0.37%) |
Feb 03, 2022 | 63.43 | 62.70 | 62.70 | 11,372 | -1.48(-2.31%) | |
Feb 02, 2022 | 63.73 | 64.19 | 63.54 | 64.19 | 6,263 | +0.80(+1.26%) |
Feb 01, 2022 | 63.38 | 63.41 | 62.55 | 63.39 | 27,755 | +0.25(+0.40%) |
Jan 31, 2022 | 61.79 | 63.14 | 63.14 | 4,895 | +1.49(+2.41%) | |
Jan 28, 2022 | 60.35 | 61.65 | 59.79 | 61.65 | 5,186 | +1.62(+2.69%) |
Jan 27, 2022 | 60.97 | 61.52 | 59.90 | 60.03 | 7,236 | -0.39(-0.65%) |
Jan 26, 2022 | 61.42 | 62.19 | 60.19 | 60.42 | 10,482 | -0.07(-0.12%) |
Jan 25, 2022 | 60.66 | 61.09 | 59.62 | 60.49 | 10,881 | -1.15(-1.87%) |
Jan 24, 2022 | 60.20 | 61.64 | 59.04 | 61.64 | 24,653 | +0.73(+1.20%) |
Jan 21, 2022 | 61.93 | 62.46 | 60.91 | 60.91 | 37,782 | -1.01(-1.63%) |
Jan 20, 2022 | 63.02 | 63.66 | 61.86 | 61.92 | 12,249 | -0.85(-1.36%) |
Jan 19, 2022 | 64.21 | 64.28 | 62.77 | 62.77 | 7,697 | -1.02(-1.60%) |
Jan 18, 2022 | 64.68 | 64.68 | 63.78 | 63.79 | 14,804 | -1.05(-1.62%) |
Jan 14, 2022 | 64.84 | 0 | +0.12(+0.19%) | |||
Jan 13, 2022 | 66.12 | 66.12 | 64.69 | 64.72 | 10,803 | -0.88(-1.35%) |
Jan 12, 2022 | 66.07 | 66.08 | 65.41 | 65.60 | 23,566 | +0.07(+0.11%) |
Jan 11, 2022 | 64.73 | 65.54 | 64.64 | 65.53 | 13,380 | +0.59(+0.91%) |
Jan 10, 2022 | 64.75 | 64.94 | 63.78 | 64.94 | 99,944 | -0.06(-0.09%) |
Jan 07, 2022 | 65.79 | 65.93 | 64.95 | 65.00 | 7,312 | -0.98(-1.49%) |
Jan 06, 2022 | 66.28 | 66.39 | 65.89 | 65.98 | 8,011 | -0.42(-0.63%) |
Jan 05, 2022 | 67.21 | 67.63 | 66.40 | 66.40 | 14,480 | -1.05(-1.56%) |
Jan 04, 2022 | 67.83 | 67.83 | 67.15 | 67.45 | 26,280 | +0.21(+0.31%) |
Jan 03, 2022 | 67.18 | 67.31 | 66.89 | 67.24 | 8,516 | +0.30(+0.46%) |
Dec 31, 2021 | 67.18 | 67.20 | 66.94 | 66.94 | 6,572 | -0.07(-0.11%) |
Dec 30, 2021 | 67.89 | 67.89 | 67.01 | 67.01 | 4,533 | -0.50(-0.74%) |
Dec 29, 2021 | 67.17 | 67.65 | 67.17 | 67.51 | 37,325 | +0.23(+0.34%) |
Dec 28, 2021 | 67.48 | 67.68 | 67.20 | 67.28 | 9,548 | -0.23(-0.34%) |
Dec 27, 2021 | 66.78 | 67.51 | 66.72 | 67.51 | 9,082 | +0.98(+1.47%) |
Dec 23, 2021 | 65.97 | 66.55 | 65.97 | 66.53 | 12,490 | +0.48(+0.73%) |
Dec 22, 2021 | 65.36 | 66.05 | 65.31 | 66.05 | 11,609 | +0.83(+1.28%) |
Dec 21, 2021 | 64.36 | 65.22 | 64.36 | 65.22 | 7,933 | +1.27(+1.98%) |
Dec 20, 2021 | 64.01 | 64.01 | 63.26 | 63.95 | 9,596 | -0.73(-1.13%) |
Dec 17, 2021 | 64.80 | 65.30 | 64.50 | 64.68 | 4,383 | -0.53(-0.81%) |
Dec 16, 2021 | 66.35 | 66.35 | 64.87 | 65.21 | 28,984 | -0.47(-0.72%) |
Dec 15, 2021 | 64.89 | 65.68 | 64.38 | 65.68 | 6,161 | +1.14(+1.77%) |
Dec 14, 2021 | 64.89 | 65.04 | 64.25 | 64.54 | 8,616 | -0.71(-1.09%) |
Dec 13, 2021 | 66.13 | 66.13 | 65.25 | 65.25 | 5,642 | -0.55(-0.83%) |
Dec 10, 2021 | 65.86 | 65.86 | 65.41 | 65.80 | 9,213 | +0.83(+1.28%) |
Dec 09, 2021 | 65.56 | 65.56 | 64.97 | 64.97 | 3,012 | -0.52(-0.79%) |
Dec 08, 2021 | 65.43 | 65.54 | 65.38 | 65.49 | 4,032 | +0.03(+0.04%) |
Dec 07, 2021 | 64.90 | 65.59 | 64.90 | 65.46 | 6,916 | +1.45(+2.27%) |
Dec 06, 2021 | 63.76 | 64.29 | 63.70 | 64.01 | 6,354 | +0.34(+0.53%) |
Dec 03, 2021 | 64.34 | 64.35 | 63.28 | 63.67 | 7,991 | -0.27(-0.42%) |
Dec 02, 2021 | 62.95 | 64.29 | 62.95 | 63.94 | 8,458 | +0.91(+1.44%) |
Dec 01, 2021 | 63.97 | 64.75 | 63.03 | 63.03 | 12,124 | -0.38(-0.60%) |
Nov 30, 2021 | 64.32 | 64.32 | 63.27 | 63.41 | 9,804 | -1.28(-1.98%) |
Nov 29, 2021 | 64.36 | 64.76 | 63.99 | 64.69 | 4,892 | +1.22(+1.93%) |
Nov 26, 2021 | 64.18 | 64.36 | 63.40 | 63.47 | 4,565 | -1.67(-2.56%) |
Nov 24, 2021 | 64.66 | 65.14 | 64.66 | 65.14 | 4,555 | +0.38(+0.59%) |
Nov 23, 2021 | 64.53 | 64.88 | 64.17 | 64.76 | 14,391 | -0.04(-0.06%) |
Nov 22, 2021 | 65.35 | 65.71 | 64.80 | 64.80 | 13,834 | -0.33(-0.51%) |
Nov 19, 2021 | 65.38 | 65.55 | 65.12 | 65.13 | 7,452 | -0.04(-0.06%) |
Nov 18, 2021 | 65.31 | 65.17 | 65.14 | 65.17 | 5,798 | -0.15(-0.23%) |
Nov 17, 2021 | 65.60 | 65.60 | 65.19 | 65.32 | 3,675 | -0.26(-0.40%) |
Nov 16, 2021 | 65.07 | 65.75 | 65.07 | 65.58 | 6,072 | +0.57(+0.88%) |
Nov 15, 2021 | 65.19 | 65.23 | 64.86 | 65.01 | 5,218 | +0.00(+0.00%) |
Nov 12, 2021 | 64.96 | 65.14 | 64.79 | 65.01 | 4,139 | +0.30(+0.47%) |
Nov 11, 2021 | 64.73 | 64.79 | 64.64 | 64.70 | 2,812 | +0.29(+0.46%) |
Nov 10, 2021 | 64.39 | 64.41 | 6,370 | -0.35(-0.53%) | ||
Nov 09, 2021 | 64.69 | 64.86 | 64.63 | 64.76 | 9,126 | -0.13(-0.20%) |
Nov 08, 2021 | 65.04 | 65.04 | 64.89 | 64.89 | 3,792 | -0.03(-0.04%) |
Nov 05, 2021 | 64.57 | 65.08 | 64.57 | 64.91 | 4,990 | +0.85(+1.33%) |
Nov 04, 2021 | 63.79 | 64.11 | 63.79 | 64.06 | 8,941 | +0.62(+0.98%) |
Nov 03, 2021 | 63.05 | 63.47 | 62.82 | 63.44 | 6,031 | +0.21(+0.33%) |
Nov 02, 2021 | 62.94 | 63.23 | 62.93 | 63.23 | 21,006 | +0.45(+0.71%) |
Nov 01, 2021 | 62.51 | 62.79 | 62.36 | 62.79 | 4,694 | +0.42(+0.68%) |
Oct 29, 2021 | 62.30 | 62.47 | 62.16 | 62.36 | 2,074 | +0.21(+0.35%) |
Oct 28, 2021 | 61.59 | 62.15 | 61.59 | 62.15 | 4,214 | +0.79(+1.29%) |
Oct 27, 2021 | 62.38 | 62.38 | 61.31 | 61.36 | 4,785 | -1.20(-1.92%) |
Oct 26, 2021 | 63.20 | 62.56 | 62.56 | 8,485 | -0.33(-0.52%) | |
Oct 25, 2021 | 62.73 | 63.17 | 62.73 | 62.89 | 8,624 | +0.16(+0.26%) |
Oct 22, 2021 | 62.98 | 63.20 | 62.61 | 62.73 | 4,805 | +0.07(+0.11%) |
Oct 21, 2021 | 62.22 | 62.66 | 62.16 | 62.66 | 8,794 | +0.44(+0.71%) |
Oct 20, 2021 | 62.36 | 62.36 | 62.19 | 62.22 | 2,372 | +0.13(+0.20%) |
Oct 19, 2021 | 61.66 | 62.14 | 61.60 | 62.09 | 3,772 | +0.49(+0.80%) |
Oct 18, 2021 | 61.16 | 61.65 | 61.16 | 61.60 | 5,333 | +0.10(+0.17%) |
Oct 15, 2021 | 61.45 | 61.67 | 61.40 | 61.50 | 4,266 | +0.42(+0.68%) |
Oct 14, 2021 | 60.76 | 61.14 | 60.70 | 61.08 | 14,269 | +1.16(+1.94%) |
Oct 13, 2021 | 60.01 | 60.01 | 59.88 | 59.92 | 4,622 | +0.24(+0.40%) |
Oct 12, 2021 | 60.54 | 60.54 | 59.59 | 59.68 | 1,941 | -0.52(-0.86%) |
Oct 11, 2021 | 60.59 | 60.89 | 60.20 | 60.20 | 7,044 | -0.49(-0.81%) |
Oct 08, 2021 | 60.74 | 60.84 | 60.60 | 60.69 | 15,018 | -0.02(-0.03%) |
Oct 07, 2021 | 60.82 | 61.09 | 60.70 | 60.71 | 7,859 | +0.52(+0.86%) |
Oct 06, 2021 | 59.87 | 60.19 | 59.50 | 60.19 | 17,675 | -0.07(-0.12%) |
Oct 05, 2021 | 59.88 | 60.51 | 59.88 | 60.26 | 7,600 | +0.60(+1.00%) |
Oct 04, 2021 | 60.17 | 60.17 | 59.57 | 59.67 | 8,665 | -0.86(-1.43%) |
Oct 01, 2021 | 59.57 | 60.83 | 59.45 | 60.53 | 4,040 | +0.76(+1.27%) |
Sep 30, 2021 | 60.46 | 60.75 | 59.77 | 59.77 | 3,117 | -0.51(-0.85%) |
Sep 29, 2021 | 60.55 | 60.57 | 60.28 | 60.28 | 11,582 | -0.22(-0.37%) |
Sep 28, 2021 | 61.15 | 61.21 | 60.50 | 60.50 | 11,280 | -1.35(-2.18%) |
Sep 27, 2021 | 61.78 | 62.12 | 61.70 | 61.85 | 2,546 | +0.07(+0.11%) |
Sep 24, 2021 | 61.34 | 61.88 | 61.34 | 61.78 | 9,037 | +0.22(+0.36%) |
Sep 23, 2021 | 61.00 | 61.77 | 60.93 | 61.56 | 4,246 | +0.97(+1.60%) |
Sep 22, 2021 | 60.28 | 60.79 | 60.12 | 60.59 | 8,060 | +0.57(+0.95%) |
Sep 21, 2021 | 60.48 | 60.48 | 59.79 | 60.02 | 11,218 | -0.21(-0.36%) |
Sep 20, 2021 | 60.71 | 60.71 | 59.58 | 60.23 | 6,458 | -0.96(-1.57%) |
Sep 17, 2021 | 61.49 | 61.49 | 60.98 | 61.20 | 3,271 | -0.63(-1.02%) |
Sep 16, 2021 | 61.69 | 61.83 | 61.57 | 61.83 | 3,694 | -0.04(-0.07%) |
Sep 15, 2021 | 61.50 | 61.95 | 61.45 | 61.87 | 2,797 | +0.46(+0.76%) |
Sep 14, 2021 | 61.65 | 61.81 | 61.41 | 61.41 | 3,350 | -0.40(-0.65%) |
Sep 13, 2021 | 62.06 | 62.06 | 61.62 | 61.81 | 2,830 | +0.02(+0.04%) |
Sep 10, 2021 | 62.30 | 62.40 | 61.78 | 61.78 | 2,573 | -0.21(-0.33%) |
Sep 09, 2021 | 62.08 | 62.25 | 61.95 | 61.99 | 4,720 | +0.04(+0.06%) |
Sep 08, 2021 | 61.82 | 61.98 | 61.60 | 61.95 | 4,914 | -0.11(-0.18%) |
Sep 07, 2021 | 62.83 | 62.83 | 62.06 | 62.06 | 3,274 | -0.54(-0.87%) |
Sep 03, 2021 | 62.61 | 62.82 | 62.61 | 62.61 | 2,303 | -0.01(-0.01%) |
Sep 02, 2021 | 62.65 | 62.65 | 62.45 | 62.61 | 7,290 | +0.14(+0.23%) |
Sep 01, 2021 | 62.54 | 62.75 | 62.47 | 62.47 | 21,956 | -0.28(-0.45%) |
Aug 31, 2021 | 62.92 | 62.92 | 62.65 | 62.75 | 5,685 | -0.21(-0.34%) |
Aug 30, 2021 | 63.06 | 63.06 | 62.92 | 62.96 | 5,094 | +0.24(+0.39%) |
Aug 27, 2021 | 62.71 | 62.81 | 62.66 | 62.72 | 3,494 | +0.74(+1.19%) |
Aug 26, 2021 | 62.21 | 62.22 | 61.91 | 61.98 | 5,679 | -0.08(-0.13%) |
Aug 25, 2021 | 62.02 | 62.22 | 61.95 | 62.06 | 4,825 | +0.26(+0.41%) |
Aug 24, 2021 | 61.75 | 61.97 | 61.75 | 61.80 | 4,706 | -0.01(-0.02%) |
Aug 23, 2021 | 61.68 | 61.90 | 61.48 | 61.82 | 14,501 | +0.59(+0.96%) |
Aug 20, 2021 | 60.87 | 61.30 | 60.87 | 61.23 | 9,457 | +0.46(+0.76%) |
Aug 19, 2021 | 60.37 | 60.88 | 60.33 | 60.76 | 2,965 | -0.04(-0.07%) |
Aug 18, 2021 | 61.02 | 61.42 | 60.80 | 60.80 | 19,816 | -0.61(-0.99%) |
Aug 17, 2021 | 61.40 | 61.45 | 61.09 | 61.41 | 5,086 | -0.69(-1.11%) |
Aug 16, 2021 | 61.81 | 62.10 | 61.70 | 62.10 | 8,509 | +0.24(+0.40%) |
Aug 13, 2021 | 61.80 | 61.96 | 61.80 | 61.86 | 6,234 | -0.02(-0.03%) |
Aug 12, 2021 | 61.95 | 61.95 | 61.68 | 61.88 | 4,577 | +0.11(+0.18%) |
Aug 11, 2021 | 61.81 | 61.81 | 61.50 | 61.77 | 10,344 | +0.26(+0.42%) |
Aug 10, 2021 | 61.60 | 61.60 | 61.34 | 61.51 | 4,753 | +0.03(+0.04%) |
Aug 09, 2021 | 61.50 | 61.59 | 61.48 | 61.48 | 2,208 | -0.14(-0.23%) |
Aug 06, 2021 | 61.56 | 61.75 | 61.56 | 61.62 | 4,667 | +0.28(+0.45%) |
Aug 05, 2021 | 61.26 | 61.42 | 61.20 | 61.35 | 22,580 | +0.04(+0.07%) |
Aug 04, 2021 | 61.37 | 61.50 | 61.20 | 61.30 | 15,246 | -0.05(-0.08%) |
Aug 03, 2021 | 61.20 | 61.39 | 60.65 | 61.35 | 10,215 | +0.50(+0.82%) |
Aug 02, 2021 | 61.49 | 61.58 | 60.85 | 60.85 | 6,369 | -0.41(-0.67%) |
Jul 30, 2021 | 60.52 | 61.26 | 60.52 | 61.26 | 13,265 | +0.61(+1.01%) |
Jul 29, 2021 | 60.37 | 60.79 | 60.37 | 60.65 | 6,001 | +0.72(+1.20%) |
Jul 28, 2021 | 60.06 | 60.06 | 59.74 | 59.93 | 11,063 | +0.21(+0.35%) |
Jul 27, 2021 | 60.14 | 60.15 | 59.07 | 59.72 | 14,086 | -0.47(-0.77%) |
Jul 26, 2021 | 59.75 | 60.25 | 59.75 | 60.19 | 10,326 | +0.12(+0.19%) |
Jul 23, 2021 | 59.58 | 60.10 | 59.58 | 60.07 | 4,951 | +0.67(+1.13%) |
Jul 22, 2021 | 59.60 | 59.72 | 59.28 | 59.40 | 12,995 | -0.33(-0.55%) |
Jul 21, 2021 | 59.66 | 59.73 | 59.51 | 59.73 | 2,936 | +0.63(+1.06%) |
Jul 20, 2021 | 58.38 | 59.37 | 58.38 | 59.10 | 9,196 | +1.18(+2.04%) |
Jul 19, 2021 | 57.92 | 57.93 | 57.72 | 57.93 | 11,155 | -0.83(-1.41%) |
Jul 16, 2021 | 59.71 | 59.71 | 58.75 | 58.75 | 22,677 | -0.56(-0.95%) |
Jul 15, 2021 | 59.30 | 59.49 | 59.09 | 59.32 | 8,189 | -0.40(-0.67%) |
Jul 14, 2021 | 59.95 | 59.95 | 59.65 | 59.72 | 4,157 | +0.24(+0.41%) |
Jul 13, 2021 | 59.86 | 59.86 | 59.47 | 59.47 | 4,327 | -0.34(-0.56%) |
Jul 12, 2021 | 60.00 | 60.00 | 59.69 | 59.81 | 6,943 | -0.07(-0.12%) |
Jul 09, 2021 | 59.58 | 59.93 | 59.54 | 59.88 | 6,961 | +0.83(+1.41%) |
Jul 08, 2021 | 58.50 | 59.20 | 58.50 | 59.05 | 1,102 | -0.52(-0.88%) |
Jul 07, 2021 | 59.70 | 59.70 | 59.28 | 59.57 | 2,389 | +0.12(+0.21%) |
Jul 06, 2021 | 59.66 | 59.66 | 59.05 | 59.45 | 8,238 | -0.22(-0.37%) |
Jul 02, 2021 | 59.46 | 59.68 | 59.46 | 59.67 | 2,346 | +0.28(+0.47%) |
Jul 01, 2021 | 59.38 | 59.41 | 59.29 | 59.39 | 3,936 | +0.17(+0.28%) |
Jun 30, 2021 | 59.29 | 59.29 | 59.20 | 59.22 | 2,242 | -0.26(-0.44%) |
Jun 29, 2021 | 59.33 | 59.48 | 59.33 | 59.48 | 1,849 | +0.35(+0.59%) |
Jun 28, 2021 | 59.03 | 59.13 | 58.99 | 59.13 | 1,809 | +0.23(+0.39%) |
Jun 25, 2021 | 58.82 | 58.98 | 58.81 | 58.90 | 5,096 | +0.25(+0.43%) |
Jun 24, 2021 | 58.45 | 58.69 | 58.45 | 58.65 | 4,327 | +0.46(+0.78%) |
Jun 23, 2021 | 58.47 | 58.47 | 58.19 | 58.19 | 4,904 | -0.08(-0.14%) |
Jun 22, 2021 | 58.13 | 58.31 | 57.92 | 58.27 | 2,066 | -0.06(-0.10%) |
Jun 21, 2021 | 57.73 | 58.39 | 57.73 | 58.33 | 3,296 | +0.92(+1.60%) |
Jun 18, 2021 | 58.20 | 58.20 | 57.40 | 57.41 | 5,854 | -1.18(-2.01%) |
Jun 17, 2021 | 58.87 | 58.87 | 58.24 | 58.59 | 5,327 | -0.27(-0.46%) |
Jun 16, 2021 | 59.24 | 59.24 | 58.77 | 58.86 | 2,289 | -0.43(-0.73%) |
Jun 15, 2021 | 59.66 | 59.66 | 59.29 | 59.29 | 31,688 | -0.26(-0.44%) |
Jun 14, 2021 | 59.15 | 59.55 | 59.15 | 59.55 | 13,219 | +0.07(+0.12%) |
Jun 11, 2021 | 59.35 | 59.49 | 59.31 | 59.49 | 4,746 | +0.23(+0.38%) |
Jun 10, 2021 | 58.98 | 59.30 | 58.98 | 59.26 | 4,125 | +0.33(+0.56%) |
Jun 09, 2021 | 59.15 | 59.21 | 58.93 | 58.93 | 12,403 | -0.12(-0.21%) |
Jun 08, 2021 | 58.85 | 59.09 | 58.71 | 59.06 | 3,755 | +0.39(+0.66%) |
Jun 07, 2021 | 59.10 | 59.10 | 58.54 | 58.67 | 3,198 | -0.31(-0.53%) |
Jun 04, 2021 | 58.90 | 59.02 | 58.90 | 58.98 | 2,167 | +0.83(+1.43%) |
Jun 03, 2021 | 58.50 | 58.50 | 58.04 | 58.15 | 40,750 | -0.95(-1.61%) |
Jun 02, 2021 | 58.38 | 59.11 | 58.38 | 59.11 | 2,342 | +1.02(+1.75%) |