Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.31 | 65.51 | 65.08 | 65.11 | 164,963 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.35 | 64.86 | 65.31 | 217,143 | -0.08(-0.13%) |
Mar 29, 2022 | 65.46 | 65.50 | 64.84 | 65.39 | 264,532 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.00 | 234,118 | -0.00(-0.00%) |
Mar 25, 2022 | 64.41 | 65.01 | 64.41 | 65.01 | 136,171 | +0.66(+1.03%) |
Mar 24, 2022 | 63.98 | 64.34 | 63.90 | 64.34 | 59,045 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.70 | 63.96 | 64.00 | 166,552 | -0.40(-0.61%) |
Mar 22, 2022 | 64.36 | 64.53 | 63.98 | 64.40 | 79,327 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.69 | 64.06 | 153,272 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,049 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.08 | 63.74 | 135,714 | +0.45(+0.71%) |
Mar 16, 2022 | 63.45 | 63.51 | 62.50 | 63.29 | 143,919 | +0.03(+0.05%) |
Mar 15, 2022 | 62.37 | 63.35 | 62.37 | 63.26 | 987,758 | +1.30(+2.10%) |
Mar 14, 2022 | 61.87 | 62.40 | 61.46 | 61.96 | 211,171 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.66 | 61.44 | 61.48 | 89,859 | -0.68(-1.10%) |
Mar 10, 2022 | 62.33 | 61.65 | 62.16 | 262,233 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.23 | 63.37 | 62.67 | 62.84 | 191,053 | +0.45(+0.72%) |
Mar 08, 2022 | 64.19 | 64.29 | 62.34 | 62.39 | 326,308 | -1.83(-2.85%) |
Mar 07, 2022 | 65.30 | 65.30 | 64.12 | 64.23 | 197,690 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,209 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.81 | 65.17 | 65.41 | 124,146 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,164 | +0.70(+1.09%) |
Mar 01, 2022 | 64.63 | 64.92 | 63.90 | 64.26 | 142,665 | -0.49(-0.75%) |
Feb 28, 2022 | 64.72 | 64.87 | 64.01 | 64.75 | 214,949 | -0.82(-1.25%) |
Feb 25, 2022 | 63.70 | 65.61 | 64.70 | 65.57 | 289,624 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.43 | 1,281,216 | -1.35(-2.08%) |
Feb 23, 2022 | 65.53 | 65.53 | 64.73 | 64.78 | 302,528 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.80 | 65.17 | 592,307 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.05 | 65.68 | 64.84 | 65.54 | 129,807 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.76 | 65.26 | 108,795 | +0.28(+0.43%) |
Feb 15, 2022 | 65.33 | 65.63 | 64.75 | 64.97 | 110,745 | +0.02(+0.03%) |
Feb 14, 2022 | 65.25 | 65.25 | 64.14 | 64.96 | 141,069 | -0.17(-0.25%) |
Feb 11, 2022 | 65.26 | 65.59 | 64.94 | 65.12 | 347,341 | +0.00(+0.00%) |
Feb 10, 2022 | 65.30 | 65.87 | 64.92 | 65.12 | 626,436 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.67 | 154,732 | -0.21(-0.32%) |
Feb 08, 2022 | 65.58 | 66.00 | 65.52 | 65.89 | 158,137 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.82 | 65.07 | 65.53 | 148,298 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.93 | 64.93 | 65.31 | 313,042 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.43 | 66.08 | 408,680 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.04 | 329,916 | +0.69(+1.06%) |
Feb 01, 2022 | 65.49 | 65.59 | 64.74 | 65.35 | 647,781 | -0.14(-0.22%) |
Jan 31, 2022 | 65.05 | 65.50 | 65.49 | 113,845 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,124 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,149 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.22 | 218,092 | -0.54(-0.83%) |
Jan 25, 2022 | 64.79 | 64.96 | 63.84 | 64.76 | 182,748 | -0.54(-0.82%) |
Jan 24, 2022 | 65.26 | 65.66 | 63.91 | 65.30 | 223,330 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.40 | 65.54 | 599,714 | -0.04(-0.05%) |
Jan 20, 2022 | 65.90 | 66.26 | 65.50 | 65.58 | 76,868 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.27 | 65.53 | 65.79 | 200,876 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.03 | 65.34 | 65.51 | 157,450 | -0.92(-1.38%) |
Jan 14, 2022 | 66.42 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.75 | 66.04 | 65.64 | 65.95 | 166,654 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,643 | -0.01(-0.01%) |
Jan 11, 2022 | 65.76 | 65.76 | 65.04 | 65.69 | 76,708 | -0.03(-0.05%) |
Jan 10, 2022 | 65.88 | 65.98 | 65.53 | 65.73 | 91,419 | -0.18(-0.27%) |
Jan 07, 2022 | 65.58 | 66.09 | 65.45 | 65.91 | 98,151 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.44 | 65.46 | 70,903 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,452 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.76 | 65.01 | 65.54 | 95,566 | +0.55(+0.84%) |
Jan 03, 2022 | 64.69 | 65.01 | 64.20 | 64.99 | 137,276 | +0.03(+0.04%) |
Dec 31, 2021 | 64.56 | 65.08 | 64.56 | 64.96 | 18,436 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,191 | -0.11(-0.17%) |
Dec 29, 2021 | 64.44 | 64.88 | 64.44 | 64.73 | 50,852 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.47 | 63.91 | 64.42 | 47,684 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,359 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,480 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.31 | 62.71 | 63.31 | 41,484 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.81 | 62.98 | 188,535 | +0.00(+0.01%) |
Dec 20, 2021 | 62.62 | 62.97 | 62.47 | 62.97 | 51,339 | -0.07(-0.12%) |
Dec 17, 2021 | 63.76 | 63.87 | 63.02 | 63.05 | 66,151 | -0.82(-1.29%) |
Dec 16, 2021 | 63.22 | 63.94 | 63.21 | 63.87 | 47,358 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,079 | +0.60(+0.96%) |
Dec 14, 2021 | 62.67 | 62.75 | 62.44 | 62.56 | 36,486 | -0.00(-0.00%) |
Dec 13, 2021 | 61.83 | 62.70 | 61.78 | 62.57 | 59,689 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.09 | 61.59 | 62.09 | 52,670 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.48 | 60.90 | 61.32 | 25,884 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,946 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.49 | 61.11 | 61.15 | 41,767 | +0.05(+0.07%) |
Dec 06, 2021 | 60.41 | 61.35 | 60.41 | 61.11 | 35,422 | +1.07(+1.78%) |
Dec 03, 2021 | 59.56 | 60.04 | 59.56 | 60.04 | 38,550 | +0.75(+1.27%) |
Dec 02, 2021 | 58.56 | 59.65 | 58.56 | 59.29 | 29,864 | +0.80(+1.37%) |
Dec 01, 2021 | 58.94 | 59.58 | 58.47 | 58.48 | 43,314 | -0.08(-0.14%) |
Nov 30, 2021 | 60.00 | 60.00 | 58.52 | 58.56 | 31,840 | -1.65(-2.74%) |
Nov 29, 2021 | 60.20 | 60.48 | 60.04 | 60.21 | 41,906 | +0.17(+0.28%) |
Nov 26, 2021 | 60.28 | 60.33 | 59.91 | 60.05 | 31,630 | -0.81(-1.34%) |
Nov 24, 2021 | 61.11 | 61.11 | 60.69 | 60.86 | 98,236 | -0.40(-0.65%) |
Nov 23, 2021 | 60.77 | 61.26 | 60.75 | 61.26 | 61,884 | +0.47(+0.77%) |
Nov 22, 2021 | 60.42 | 61.19 | 60.42 | 60.79 | 18,733 | +0.42(+0.69%) |
Nov 19, 2021 | 60.80 | 60.80 | 60.37 | 60.37 | 20,978 | -0.40(-0.66%) |
Nov 18, 2021 | 60.91 | 60.79 | 60.79 | 60.77 | 31,294 | -0.21(-0.34%) |
Nov 17, 2021 | 60.94 | 61.04 | 60.93 | 60.98 | 22,339 | -0.16(-0.25%) |
Nov 16, 2021 | 61.46 | 61.63 | 61.09 | 61.14 | 34,196 | -0.35(-0.57%) |
Nov 15, 2021 | 61.36 | 61.55 | 61.26 | 61.49 | 38,269 | +0.28(+0.46%) |
Nov 12, 2021 | 61.35 | 61.48 | 61.15 | 61.20 | 23,494 | +0.01(+0.01%) |
Nov 11, 2021 | 61.26 | 61.26 | 61.06 | 61.20 | 26,560 | -0.04(-0.06%) |
Nov 10, 2021 | 61.12 | 61.23 | 65,481 | +0.29(+0.48%) | ||
Nov 09, 2021 | 60.69 | 61.05 | 60.69 | 60.94 | 23,049 | +0.11(+0.19%) |
Nov 08, 2021 | 61.39 | 61.39 | 60.64 | 60.82 | 40,057 | -0.53(-0.86%) |
Nov 05, 2021 | 61.12 | 61.44 | 61.12 | 61.35 | 31,464 | +0.38(+0.63%) |
Nov 04, 2021 | 60.74 | 60.97 | 60.74 | 60.97 | 22,793 | -0.12(-0.19%) |
Nov 03, 2021 | 60.30 | 61.09 | 60.30 | 61.09 | 38,136 | +0.86(+1.42%) |
Nov 02, 2021 | 59.98 | 60.31 | 59.96 | 60.23 | 43,626 | +0.32(+0.54%) |
Nov 01, 2021 | 59.87 | 60.05 | 59.83 | 59.91 | 28,292 | +0.08(+0.13%) |
Oct 29, 2021 | 59.79 | 59.97 | 59.62 | 59.83 | 29,277 | -0.05(-0.09%) |
Oct 28, 2021 | 59.55 | 59.89 | 59.55 | 59.88 | 42,410 | +0.35(+0.59%) |
Oct 27, 2021 | 60.18 | 60.09 | 59.49 | 59.53 | 100,981 | -0.40(-0.67%) |
Oct 26, 2021 | 59.77 | 60.01 | 59.93 | 72,086 | +0.33(+0.56%) | |
Oct 25, 2021 | 59.76 | 59.76 | 59.43 | 59.60 | 64,543 | -0.25(-0.42%) |
Oct 22, 2021 | 59.50 | 59.91 | 59.50 | 59.85 | 25,612 | +0.34(+0.58%) |
Oct 21, 2021 | 59.84 | 59.84 | 59.45 | 59.51 | 31,612 | -0.27(-0.44%) |
Oct 20, 2021 | 59.36 | 59.89 | 59.36 | 59.77 | 40,965 | +0.52(+0.88%) |
Oct 19, 2021 | 59.19 | 59.25 | 58.93 | 59.25 | 26,502 | -0.08(-0.14%) |
Oct 18, 2021 | 59.73 | 59.73 | 59.16 | 59.33 | 59,849 | -0.50(-0.84%) |
Oct 15, 2021 | 60.21 | 60.21 | 59.75 | 59.84 | 23,704 | -0.18(-0.30%) |
Oct 14, 2021 | 59.60 | 60.13 | 59.59 | 60.01 | 18,952 | +0.68(+1.15%) |
Oct 13, 2021 | 59.17 | 59.39 | 58.78 | 59.33 | 112,881 | +0.17(+0.29%) |
Oct 12, 2021 | 59.09 | 59.46 | 59.05 | 59.16 | 29,988 | +0.02(+0.03%) |
Oct 11, 2021 | 59.16 | 59.45 | 59.13 | 59.15 | 24,979 | +0.01(+0.02%) |
Oct 08, 2021 | 59.21 | 59.32 | 59.09 | 59.13 | 29,055 | -0.08(-0.14%) |
Oct 07, 2021 | 59.31 | 59.61 | 59.18 | 59.21 | 37,621 | +0.26(+0.44%) |
Oct 06, 2021 | 58.09 | 58.95 | 58.07 | 58.95 | 38,244 | +0.47(+0.81%) |
Oct 05, 2021 | 58.41 | 58.71 | 58.30 | 58.48 | 131,327 | +0.23(+0.39%) |
Oct 04, 2021 | 58.26 | 58.75 | 57.93 | 58.25 | 55,319 | -0.14(-0.23%) |
Oct 01, 2021 | 58.29 | 58.59 | 57.81 | 58.39 | 100,700 | +0.22(+0.38%) |
Sep 30, 2021 | 59.55 | 59.55 | 58.33 | 58.16 | 67,541 | -1.20(-2.02%) |
Sep 29, 2021 | 58.88 | 59.64 | 58.88 | 59.36 | 46,155 | +0.65(+1.10%) |
Sep 28, 2021 | 59.08 | 59.27 | 58.53 | 58.71 | 79,605 | -0.58(-0.97%) |
Sep 27, 2021 | 59.58 | 59.61 | 59.28 | 59.29 | 54,152 | -0.12(-0.19%) |
Sep 24, 2021 | 59.48 | 59.57 | 59.33 | 59.40 | 27,517 | -0.24(-0.40%) |
Sep 23, 2021 | 59.48 | 59.89 | 59.45 | 59.64 | 29,833 | +0.30(+0.50%) |
Sep 22, 2021 | 59.56 | 59.74 | 59.35 | 59.35 | 75,498 | +0.14(+0.24%) |
Sep 21, 2021 | 59.48 | 59.92 | 59.14 | 59.20 | 93,594 | -0.18(-0.30%) |
Sep 20, 2021 | 59.51 | 59.69 | 58.96 | 59.38 | 105,069 | -0.52(-0.87%) |
Sep 17, 2021 | 60.11 | 60.15 | 59.77 | 59.90 | 31,586 | -0.19(-0.31%) |
Sep 16, 2021 | 60.16 | 60.29 | 59.76 | 60.09 | 21,960 | -0.07(-0.12%) |
Sep 15, 2021 | 59.64 | 60.29 | 59.64 | 60.16 | 98,532 | +0.29(+0.49%) |
Sep 14, 2021 | 60.16 | 60.26 | 59.74 | 59.87 | 26,945 | -0.27(-0.45%) |
Sep 13, 2021 | 60.13 | 60.17 | 59.85 | 60.14 | 17,674 | +0.19(+0.31%) |
Sep 10, 2021 | 60.42 | 60.48 | 59.95 | 59.95 | 25,943 | -0.26(-0.44%) |
Sep 09, 2021 | 60.37 | 60.47 | 60.20 | 60.21 | 29,326 | -0.05(-0.09%) |
Sep 08, 2021 | 60.21 | 60.26 | 59.92 | 60.26 | 12,616 | +0.10(+0.16%) |
Sep 07, 2021 | 60.43 | 60.43 | 60.10 | 60.17 | 38,868 | -0.25(-0.41%) |
Sep 03, 2021 | 60.52 | 60.53 | 60.26 | 60.42 | 24,486 | -0.12(-0.19%) |
Sep 02, 2021 | 60.72 | 60.72 | 60.44 | 60.53 | 20,934 | -0.05(-0.09%) |
Sep 01, 2021 | 60.34 | 60.68 | 60.33 | 60.59 | 33,086 | +0.25(+0.42%) |
Aug 31, 2021 | 60.47 | 60.47 | 60.23 | 60.33 | 80,644 | -0.01(-0.02%) |
Aug 30, 2021 | 60.13 | 60.39 | 60.13 | 60.35 | 17,059 | +0.31(+0.52%) |
Aug 27, 2021 | 59.60 | 60.14 | 59.60 | 60.03 | 17,421 | +0.48(+0.81%) |
Aug 26, 2021 | 59.71 | 59.71 | 59.50 | 59.55 | 51,868 | -0.58(-0.96%) |
Aug 25, 2021 | 60.01 | 60.22 | 59.93 | 60.13 | 14,854 | +0.07(+0.11%) |
Aug 24, 2021 | 60.22 | 60.22 | 59.93 | 60.07 | 39,236 | +0.02(+0.03%) |
Aug 23, 2021 | 59.80 | 60.20 | 59.80 | 60.05 | 24,941 | +0.37(+0.61%) |
Aug 20, 2021 | 59.65 | 59.73 | 59.57 | 59.68 | 29,323 | +0.16(+0.28%) |
Aug 19, 2021 | 59.24 | 59.65 | 59.24 | 59.51 | 47,758 | -0.14(-0.23%) |
Aug 18, 2021 | 59.81 | 60.15 | 59.65 | 59.65 | 72,839 | -0.26(-0.44%) |
Aug 17, 2021 | 60.17 | 60.17 | 59.55 | 59.92 | 48,216 | -0.71(-1.16%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.43 | 60.62 | 120,687 | -0.31(-0.50%) |
Aug 13, 2021 | 60.88 | 60.98 | 60.85 | 60.93 | 30,328 | +0.17(+0.28%) |
Aug 12, 2021 | 60.53 | 60.76 | 60.49 | 60.76 | 12,362 | +0.15(+0.25%) |
Aug 11, 2021 | 60.59 | 60.61 | 60.49 | 60.61 | 16,864 | +0.15(+0.25%) |
Aug 10, 2021 | 60.12 | 60.53 | 60.12 | 60.46 | 35,807 | +0.22(+0.37%) |
Aug 09, 2021 | 60.11 | 60.30 | 60.11 | 60.24 | 27,854 | +0.27(+0.45%) |
Aug 06, 2021 | 60.22 | 60.33 | 59.97 | 59.97 | 18,726 | -0.23(-0.39%) |
Aug 05, 2021 | 60.16 | 60.32 | 60.13 | 60.20 | 24,239 | +0.21(+0.36%) |
Aug 04, 2021 | 60.53 | 60.53 | 59.99 | 59.99 | 22,557 | -0.70(-1.16%) |
Aug 03, 2021 | 60.56 | 60.71 | 60.38 | 60.69 | 19,854 | +0.14(+0.23%) |
Aug 02, 2021 | 60.47 | 60.92 | 60.47 | 60.55 | 71,862 | +0.27(+0.45%) |
Jul 30, 2021 | 60.00 | 60.55 | 60.00 | 60.28 | 122,994 | +0.07(+0.12%) |
Jul 29, 2021 | 59.94 | 60.34 | 59.88 | 60.20 | 31,911 | +0.88(+1.48%) |
Jul 28, 2021 | 59.51 | 59.55 | 59.23 | 59.32 | 23,676 | -0.19(-0.31%) |
Jul 27, 2021 | 59.80 | 59.80 | 59.16 | 59.51 | 28,565 | -0.35(-0.58%) |
Jul 26, 2021 | 59.72 | 59.90 | 59.57 | 59.85 | 16,793 | +0.30(+0.50%) |
Jul 23, 2021 | 59.11 | 59.64 | 59.04 | 59.56 | 17,563 | +0.54(+0.92%) |
Jul 22, 2021 | 59.18 | 59.18 | 58.94 | 59.02 | 16,979 | -0.25(-0.41%) |
Jul 21, 2021 | 59.46 | 59.52 | 59.18 | 59.26 | 27,783 | +0.01(+0.02%) |
Jul 20, 2021 | 58.61 | 59.31 | 58.61 | 59.25 | 61,098 | +0.67(+1.15%) |
Jul 19, 2021 | 58.46 | 58.59 | 58.10 | 58.58 | 67,666 | -0.36(-0.61%) |
Jul 16, 2021 | 59.33 | 59.51 | 58.91 | 58.94 | 31,487 | -0.30(-0.50%) |
Jul 15, 2021 | 59.08 | 59.26 | 58.91 | 59.24 | 66,716 | -0.02(-0.03%) |
Jul 14, 2021 | 59.34 | 59.53 | 59.25 | 59.25 | 68,841 | +0.02(+0.04%) |
Jul 13, 2021 | 59.60 | 59.63 | 59.23 | 59.23 | 35,120 | -0.42(-0.70%) |
Jul 12, 2021 | 59.29 | 59.69 | 59.29 | 59.65 | 27,099 | +0.39(+0.65%) |
Jul 09, 2021 | 59.06 | 59.30 | 59.06 | 59.26 | 33,788 | +0.49(+0.83%) |
Jul 08, 2021 | 58.29 | 58.83 | 58.29 | 58.77 | 31,011 | -0.23(-0.39%) |
Jul 07, 2021 | 59.19 | 59.19 | 58.96 | 59.00 | 47,576 | -0.07(-0.13%) |
Jul 06, 2021 | 59.55 | 59.55 | 58.82 | 59.07 | 48,395 | -0.60(-1.00%) |
Jul 02, 2021 | 59.79 | 59.79 | 59.66 | 59.67 | 20,247 | +0.15(+0.25%) |
Jul 01, 2021 | 59.51 | 59.64 | 59.50 | 59.52 | 29,666 | +0.06(+0.09%) |
Jun 30, 2021 | 59.27 | 59.47 | 59.27 | 59.47 | 80,056 | +0.20(+0.34%) |
Jun 29, 2021 | 59.37 | 59.47 | 59.22 | 59.27 | 32,823 | -0.13(-0.22%) |
Jun 28, 2021 | 59.24 | 59.48 | 59.24 | 59.40 | 61,781 | +0.18(+0.30%) |
Jun 25, 2021 | 59.16 | 59.22 | 59.04 | 59.22 | 54,583 | +0.78(+1.33%) |
Jun 24, 2021 | 58.33 | 58.63 | 58.30 | 58.45 | 73,142 | +0.58(+1.00%) |
Jun 23, 2021 | 57.67 | 58.04 | 57.67 | 57.87 | 47,220 | +0.31(+0.53%) |
Jun 22, 2021 | 57.36 | 57.72 | 57.28 | 57.56 | 32,025 | +0.20(+0.35%) |
Jun 21, 2021 | 57.01 | 57.47 | 57.01 | 57.36 | 79,410 | +0.58(+1.01%) |
Jun 18, 2021 | 57.19 | 57.19 | 56.79 | 56.79 | 149,169 | -0.64(-1.12%) |
Jun 17, 2021 | 57.21 | 57.59 | 57.12 | 57.43 | 64,379 | +0.07(+0.12%) |
Jun 16, 2021 | 57.86 | 57.86 | 57.23 | 57.35 | 31,713 | -0.45(-0.78%) |
Jun 15, 2021 | 58.23 | 58.24 | 57.77 | 57.80 | 58,330 | -0.45(-0.78%) |
Jun 14, 2021 | 58.32 | 58.32 | 58.03 | 58.26 | 19,527 | -0.06(-0.10%) |
Jun 11, 2021 | 58.19 | 58.31 | 58.04 | 58.31 | 17,183 | +0.19(+0.33%) |
Jun 10, 2021 | 58.17 | 58.26 | 58.08 | 58.12 | 23,955 | +0.04(+0.07%) |
Jun 09, 2021 | 58.45 | 58.61 | 58.08 | 58.08 | 41,989 | -0.42(-0.72%) |
Jun 08, 2021 | 59.09 | 59.09 | 58.31 | 58.50 | 48,603 | -0.28(-0.48%) |
Jun 07, 2021 | 58.64 | 58.78 | 58.36 | 58.78 | 15,221 | +0.11(+0.18%) |
Jun 04, 2021 | 58.48 | 58.68 | 58.45 | 58.68 | 27,749 | +0.56(+0.96%) |
Jun 03, 2021 | 58.02 | 58.41 | 57.97 | 58.12 | 36,037 | -0.15(-0.26%) |
Jun 02, 2021 | 58.50 | 58.51 | 58.18 | 58.27 | 35,093 | -0.26(-0.45%) |
Jun 01, 2021 | 58.92 | 58.92 | 58.42 | 58.53 | 40,590 | -0.18(-0.30%) |
May 28, 2021 | 58.75 | 58.90 | 58.67 | 58.71 | 58,042 | +0.01(+0.01%) |
May 27, 2021 | 58.79 | 59.00 | 58.62 | 58.70 | 33,097 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.63 | 58.15 | 58.55 | 48,389 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.83 | 58.02 | 68,754 | -0.00(-0.01%) |
May 24, 2021 | 57.72 | 58.25 | 57.57 | 58.02 | 36,576 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.97 | 57.47 | 57.47 | 16,954 | -0.06(-0.10%) |
May 20, 2021 | 56.97 | 57.60 | 56.97 | 57.53 | 31,664 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.29 | 56.74 | 36,356 | -0.48(-0.85%) |
May 18, 2021 | 57.47 | 57.70 | 57.19 | 57.23 | 23,645 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.36 | 57.52 | 23,038 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.87 | 57.53 | 57.85 | 27,907 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.36 | 56.89 | 57.11 | 54,492 | +0.36(+0.64%) |
May 12, 2021 | 57.65 | 57.82 | 56.66 | 56.75 | 55,842 | -1.36(-2.34%) |
May 11, 2021 | 58.06 | 58.30 | 57.74 | 58.11 | 33,892 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.71 | 58.71 | 42,407 | -0.59(-0.99%) |
May 07, 2021 | 58.92 | 59.34 | 58.92 | 59.30 | 29,436 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,634 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.39 | 58.41 | 14,874 | +0.11(+0.20%) |
May 04, 2021 | 58.60 | 58.60 | 58.10 | 58.30 | 59,704 | -0.48(-0.81%) |
May 03, 2021 | 59.00 | 59.00 | 58.77 | 58.77 | 43,598 | -0.01(-0.01%) |
Apr 30, 2021 | 58.31 | 58.81 | 58.31 | 58.78 | 25,688 | +0.34(+0.57%) |
Apr 29, 2021 | 58.51 | 58.66 | 58.13 | 58.44 | 361,376 | +0.05(+0.08%) |
Apr 28, 2021 | 58.54 | 58.67 | 58.38 | 58.40 | 52,994 | -0.23(-0.40%) |
Apr 27, 2021 | 58.66 | 58.78 | 58.60 | 58.63 | 32,688 | -0.36(-0.61%) |
Apr 26, 2021 | 59.30 | 59.34 | 58.93 | 58.99 | 28,006 | -0.14(-0.23%) |
Apr 23, 2021 | 58.94 | 59.24 | 58.73 | 59.13 | 25,378 | +0.33(+0.55%) |
Apr 22, 2021 | 59.34 | 59.47 | 58.70 | 58.80 | 49,497 | -0.56(-0.94%) |
Apr 21, 2021 | 58.45 | 59.36 | 58.45 | 59.36 | 106,160 | +0.77(+1.32%) |
Apr 20, 2021 | 58.55 | 58.72 | 58.40 | 58.59 | 36,059 | -0.14(-0.24%) |
Apr 19, 2021 | 59.25 | 59.25 | 58.61 | 58.73 | 63,790 | -0.76(-1.28%) |
Apr 16, 2021 | 59.23 | 59.52 | 59.17 | 59.49 | 73,350 | +0.36(+0.60%) |
Apr 15, 2021 | 59.06 | 59.16 | 58.81 | 59.14 | 52,818 | +0.46(+0.78%) |
Apr 14, 2021 | 59.18 | 59.41 | 58.63 | 58.68 | 80,744 | -0.49(-0.82%) |
Apr 13, 2021 | 58.64 | 59.23 | 58.64 | 59.17 | 48,228 | +0.54(+0.92%) |
Apr 12, 2021 | 58.13 | 58.63 | 58.13 | 58.63 | 64,084 | +0.57(+0.98%) |
Apr 09, 2021 | 58.03 | 58.06 | 57.77 | 58.06 | 38,996 | -0.02(-0.03%) |
Apr 08, 2021 | 58.06 | 58.10 | 57.89 | 58.08 | 43,137 | +0.17(+0.30%) |
Apr 07, 2021 | 58.40 | 58.40 | 57.87 | 57.91 | 59,865 | -0.47(-0.80%) |
Apr 06, 2021 | 57.93 | 58.56 | 57.93 | 58.38 | 79,788 | +0.27(+0.46%) |
Apr 05, 2021 | 57.84 | 58.35 | 57.83 | 58.11 | 300,644 | +1.02(+1.79%) |