Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.66 | 64.33 | 64.29 | 191,048 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.00 | 63.94 | 62.67 | 63.92 | 100,046 | +0.66(+1.05%) |
Jan 27, 2022 | 63.48 | 64.36 | 62.97 | 63.26 | 103,580 | +0.31(+0.50%) |
Jan 26, 2022 | 63.40 | 63.94 | 62.68 | 62.94 | 223,644 | -0.15(-0.23%) |
Jan 25, 2022 | 62.58 | 63.41 | 61.74 | 63.09 | 122,982 | +0.04(+0.06%) |
Jan 24, 2022 | 62.67 | 63.23 | 61.54 | 63.05 | 179,143 | -0.14(-0.22%) |
Jan 21, 2022 | 63.72 | 63.92 | 63.04 | 63.19 | 132,163 | -0.58(-0.91%) |
Jan 20, 2022 | 64.67 | 64.95 | 63.72 | 63.77 | 147,355 | -0.79(-1.22%) |
Jan 19, 2022 | 65.16 | 65.18 | 64.51 | 64.56 | 99,433 | -0.62(-0.94%) |
Jan 18, 2022 | 65.54 | 65.54 | 64.77 | 65.18 | 182,114 | -0.62(-0.94%) |
Jan 14, 2022 | 65.79 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.57 | 66.00 | 65.52 | 65.65 | 163,779 | +0.21(+0.32%) |
Jan 12, 2022 | 65.46 | 65.55 | 65.20 | 65.44 | 82,013 | +0.07(+0.10%) |
Jan 11, 2022 | 65.38 | 65.38 | 64.72 | 65.38 | 140,877 | +0.13(+0.20%) |
Jan 10, 2022 | 65.53 | 65.53 | 64.82 | 65.25 | 381,258 | -0.13(-0.20%) |
Jan 07, 2022 | 64.91 | 65.54 | 64.73 | 65.38 | 111,140 | +0.50(+0.76%) |
Jan 06, 2022 | 65.02 | 65.09 | 64.57 | 64.88 | 112,360 | +0.26(+0.40%) |
Jan 05, 2022 | 64.96 | 65.58 | 64.58 | 64.62 | 327,104 | -0.19(-0.30%) |
Jan 04, 2022 | 64.30 | 65.09 | 64.30 | 64.82 | 67,735 | +0.77(+1.20%) |
Jan 03, 2022 | 63.91 | 64.04 | 63.50 | 64.04 | 108,588 | +0.16(+0.24%) |
Dec 31, 2021 | 63.74 | 64.04 | 63.63 | 63.89 | 54,390 | +0.16(+0.24%) |
Dec 30, 2021 | 63.87 | 64.03 | 63.70 | 63.73 | 26,779 | -0.05(-0.08%) |
Dec 29, 2021 | 63.64 | 63.89 | 63.62 | 63.78 | 51,150 | +0.19(+0.31%) |
Dec 28, 2021 | 63.26 | 63.64 | 63.26 | 63.59 | 141,984 | +0.28(+0.45%) |
Dec 27, 2021 | 62.67 | 63.30 | 62.61 | 63.30 | 39,230 | +0.63(+1.01%) |
Dec 23, 2021 | 62.57 | 62.88 | 62.57 | 62.67 | 105,384 | +0.28(+0.46%) |
Dec 22, 2021 | 61.97 | 62.40 | 61.83 | 62.38 | 45,420 | +0.26(+0.41%) |
Dec 21, 2021 | 62.05 | 62.30 | 61.91 | 62.13 | 45,668 | +0.45(+0.73%) |
Dec 20, 2021 | 61.65 | 61.72 | 60.96 | 61.68 | 122,337 | -0.55(-0.88%) |
Dec 17, 2021 | 62.88 | 62.88 | 62.18 | 62.23 | 38,794 | -0.95(-1.51%) |
Dec 16, 2021 | 62.87 | 63.47 | 62.76 | 63.18 | 87,496 | +0.63(+1.01%) |
Dec 15, 2021 | 62.07 | 62.58 | 61.76 | 62.55 | 238,181 | +0.64(+1.03%) |
Dec 14, 2021 | 61.69 | 62.22 | 61.69 | 61.91 | 88,584 | +0.05(+0.07%) |
Dec 13, 2021 | 61.82 | 62.10 | 61.55 | 61.86 | 68,362 | -0.03(-0.04%) |
Dec 10, 2021 | 61.86 | 61.90 | 61.60 | 61.89 | 37,466 | +0.39(+0.64%) |
Dec 09, 2021 | 61.54 | 61.80 | 61.30 | 61.50 | 48,118 | +0.23(+0.37%) |
Dec 08, 2021 | 61.85 | 62.03 | 61.24 | 61.27 | 63,557 | -0.52(-0.84%) |
Dec 07, 2021 | 61.60 | 61.99 | 61.45 | 61.79 | 70,123 | +0.57(+0.94%) |
Dec 06, 2021 | 60.89 | 61.60 | 60.89 | 61.22 | 36,810 | +0.72(+1.19%) |
Dec 03, 2021 | 60.45 | 60.57 | 60.10 | 60.50 | 55,107 | +0.35(+0.58%) |
Dec 02, 2021 | 59.32 | 60.57 | 59.32 | 60.15 | 41,997 | +0.95(+1.60%) |
Dec 01, 2021 | 60.15 | 60.78 | 59.20 | 59.20 | 50,444 | -0.34(-0.57%) |
Nov 30, 2021 | 60.76 | 60.76 | 59.47 | 59.54 | 61,583 | -1.64(-2.68%) |
Nov 29, 2021 | 61.42 | 61.44 | 60.92 | 61.18 | 50,973 | +0.23(+0.37%) |
Nov 26, 2021 | 61.02 | 61.13 | 60.56 | 60.95 | 39,853 | -1.14(-1.84%) |
Nov 24, 2021 | 62.07 | 62.17 | 61.96 | 62.09 | 36,045 | -0.02(-0.03%) |
Nov 23, 2021 | 61.77 | 62.17 | 61.77 | 62.11 | 21,270 | +0.47(+0.77%) |
Nov 22, 2021 | 61.04 | 61.96 | 61.04 | 61.64 | 40,180 | +0.60(+0.99%) |
Nov 19, 2021 | 61.30 | 61.30 | 60.94 | 61.03 | 70,895 | -0.31(-0.51%) |
Nov 18, 2021 | 61.67 | 61.37 | 61.15 | 61.34 | 85,181 | -0.40(-0.65%) |
Nov 17, 2021 | 61.89 | 61.89 | 61.62 | 61.75 | 27,737 | -0.19(-0.31%) |
Nov 16, 2021 | 62.23 | 62.37 | 61.94 | 61.94 | 115,266 | -0.26(-0.41%) |
Nov 15, 2021 | 62.02 | 62.24 | 61.92 | 62.19 | 229,148 | +0.33(+0.53%) |
Nov 12, 2021 | 61.92 | 61.92 | 61.69 | 61.86 | 38,724 | +0.03(+0.04%) |
Nov 11, 2021 | 61.80 | 61.87 | 61.70 | 61.84 | 27,619 | +0.09(+0.15%) |
Nov 10, 2021 | 61.57 | 61.75 | 62,765 | +0.16(+0.26%) | ||
Nov 09, 2021 | 61.46 | 61.60 | 61.32 | 61.59 | 56,316 | +0.09(+0.15%) |
Nov 08, 2021 | 61.99 | 61.99 | 61.34 | 61.50 | 49,444 | -0.26(-0.42%) |
Nov 05, 2021 | 61.57 | 61.99 | 61.57 | 61.75 | 36,366 | +0.43(+0.70%) |
Nov 04, 2021 | 61.76 | 61.76 | 61.00 | 61.32 | 77,673 | -0.38(-0.62%) |
Nov 03, 2021 | 61.20 | 61.80 | 61.20 | 61.71 | 59,525 | +0.34(+0.55%) |
Nov 02, 2021 | 61.30 | 61.47 | 61.06 | 61.37 | 70,490 | +0.21(+0.35%) |
Nov 01, 2021 | 60.89 | 61.21 | 60.73 | 61.16 | 31,555 | +0.43(+0.70%) |
Oct 29, 2021 | 60.89 | 61.06 | 60.54 | 60.73 | 72,508 | -0.25(-0.41%) |
Oct 28, 2021 | 60.59 | 60.98 | 60.98 | 43,842 | +0.46(+0.77%) | |
Oct 27, 2021 | 61.39 | 61.25 | 60.49 | 60.51 | 32,974 | -0.81(-1.32%) |
Oct 26, 2021 | 61.45 | 61.32 | 26,181 | -0.04(-0.06%) | ||
Oct 25, 2021 | 61.58 | 61.58 | 61.30 | 61.36 | 147,349 | -0.10(-0.16%) |
Oct 22, 2021 | 61.39 | 61.57 | 61.30 | 61.46 | 36,461 | +0.21(+0.34%) |
Oct 21, 2021 | 61.46 | 61.50 | 61.04 | 61.25 | 37,515 | -0.18(-0.30%) |
Oct 20, 2021 | 60.73 | 61.49 | 60.73 | 61.43 | 52,970 | +0.73(+1.20%) |
Oct 19, 2021 | 60.41 | 60.71 | 60.32 | 60.70 | 59,882 | +0.55(+0.91%) |
Oct 18, 2021 | 60.21 | 60.51 | 60.02 | 60.16 | 159,170 | -0.36(-0.59%) |
Oct 15, 2021 | 60.86 | 60.90 | 60.51 | 60.51 | 34,005 | -0.02(-0.03%) |
Oct 14, 2021 | 60.02 | 60.58 | 59.92 | 60.53 | 68,719 | +0.92(+1.54%) |
Oct 13, 2021 | 59.55 | 59.67 | 58.91 | 59.61 | 49,506 | +0.11(+0.18%) |
Oct 12, 2021 | 59.64 | 59.77 | 59.34 | 59.50 | 34,636 | -0.07(-0.12%) |
Oct 11, 2021 | 59.98 | 60.16 | 59.58 | 59.58 | 719,890 | -0.24(-0.40%) |
Oct 08, 2021 | 59.93 | 60.09 | 59.81 | 59.81 | 32,126 | -0.09(-0.16%) |
Oct 07, 2021 | 59.99 | 60.26 | 59.82 | 59.91 | 34,757 | +0.31(+0.52%) |
Oct 06, 2021 | 59.12 | 59.62 | 58.67 | 59.60 | 43,002 | +0.18(+0.31%) |
Oct 05, 2021 | 59.30 | 59.64 | 58.99 | 59.42 | 54,235 | +0.33(+0.55%) |
Oct 04, 2021 | 59.04 | 59.46 | 58.85 | 59.09 | 796,753 | +0.09(+0.15%) |
Oct 01, 2021 | 58.63 | 59.26 | 58.28 | 59.00 | 53,176 | +0.53(+0.90%) |
Sep 30, 2021 | 59.62 | 59.62 | 58.45 | 58.47 | 35,818 | -0.90(-1.52%) |
Sep 29, 2021 | 59.10 | 59.61 | 59.03 | 59.37 | 34,064 | +0.36(+0.62%) |
Sep 28, 2021 | 59.52 | 59.74 | 58.94 | 59.01 | 47,125 | -0.53(-0.89%) |
Sep 27, 2021 | 59.40 | 59.93 | 59.34 | 59.53 | 394,027 | +0.39(+0.66%) |
Sep 24, 2021 | 59.01 | 59.39 | 59.01 | 59.14 | 28,903 | +0.16(+0.28%) |
Sep 23, 2021 | 58.71 | 59.40 | 58.71 | 58.98 | 146,885 | +0.53(+0.90%) |
Sep 22, 2021 | 58.47 | 58.77 | 58.33 | 58.45 | 117,581 | +0.42(+0.72%) |
Sep 21, 2021 | 58.56 | 58.63 | 57.98 | 58.03 | 82,862 | -0.28(-0.48%) |
Sep 20, 2021 | 58.38 | 58.48 | 57.68 | 58.32 | 41,783 | -0.90(-1.52%) |
Sep 17, 2021 | 59.63 | 59.63 | 59.16 | 59.22 | 38,085 | -0.36(-0.61%) |
Sep 16, 2021 | 59.94 | 60.10 | 59.51 | 59.58 | 38,521 | -0.35(-0.59%) |
Sep 15, 2021 | 59.39 | 60.08 | 59.32 | 59.93 | 22,817 | +0.57(+0.96%) |
Sep 14, 2021 | 60.11 | 60.11 | 59.24 | 59.36 | 49,561 | -0.45(-0.74%) |
Sep 13, 2021 | 59.89 | 60.11 | 59.60 | 59.81 | 29,543 | +0.33(+0.55%) |
Sep 10, 2021 | 60.12 | 60.12 | 59.48 | 59.48 | 65,922 | -0.47(-0.79%) |
Sep 09, 2021 | 60.12 | 60.35 | 59.95 | 59.95 | 42,595 | -0.24(-0.40%) |
Sep 08, 2021 | 59.85 | 60.28 | 59.81 | 60.20 | 46,511 | +0.29(+0.48%) |
Sep 07, 2021 | 60.54 | 60.54 | 59.91 | 59.91 | 76,155 | -0.73(-1.20%) |
Sep 03, 2021 | 60.75 | 60.78 | 60.57 | 60.63 | 45,220 | -0.21(-0.34%) |
Sep 02, 2021 | 60.56 | 60.84 | 60.56 | 60.84 | 131,341 | +0.39(+0.64%) |
Sep 01, 2021 | 60.55 | 60.55 | 60.21 | 60.45 | 95,704 | +0.05(+0.07%) |
Aug 31, 2021 | 60.25 | 60.46 | 60.22 | 60.40 | 43,791 | +0.19(+0.32%) |
Aug 30, 2021 | 60.45 | 60.49 | 60.21 | 60.21 | 72,761 | -0.19(-0.31%) |
Aug 27, 2021 | 60.02 | 60.53 | 60.02 | 60.40 | 64,262 | +0.49(+0.82%) |
Aug 26, 2021 | 60.33 | 60.33 | 59.91 | 59.91 | 32,281 | -0.39(-0.65%) |
Aug 25, 2021 | 60.08 | 60.48 | 59.91 | 60.30 | 64,117 | +0.19(+0.32%) |
Aug 24, 2021 | 60.11 | 60.18 | 59.94 | 60.11 | 30,205 | -0.04(-0.06%) |
Aug 23, 2021 | 60.24 | 60.30 | 60.09 | 60.15 | 26,022 | +0.15(+0.26%) |
Aug 20, 2021 | 59.67 | 60.11 | 59.42 | 60.00 | 30,651 | +0.34(+0.56%) |
Aug 19, 2021 | 59.45 | 59.93 | 59.44 | 59.66 | 22,724 | -0.17(-0.29%) |
Aug 18, 2021 | 60.32 | 60.41 | 59.83 | 59.83 | 22,790 | -0.66(-1.10%) |
Aug 17, 2021 | 60.61 | 60.61 | 60.05 | 60.50 | 36,016 | -0.26(-0.43%) |
Aug 16, 2021 | 60.56 | 60.87 | 60.25 | 60.76 | 46,730 | +0.18(+0.30%) |
Aug 13, 2021 | 60.51 | 60.69 | 60.48 | 60.58 | 27,060 | +0.12(+0.19%) |
Aug 12, 2021 | 60.40 | 60.46 | 60.12 | 60.46 | 21,230 | +0.05(+0.09%) |
Aug 11, 2021 | 60.14 | 60.41 | 59.99 | 60.40 | 102,050 | +0.46(+0.77%) |
Aug 10, 2021 | 59.55 | 59.99 | 59.48 | 59.94 | 27,473 | +0.39(+0.65%) |
Aug 09, 2021 | 59.36 | 59.58 | 59.29 | 59.55 | 209,349 | +0.15(+0.26%) |
Aug 06, 2021 | 59.28 | 59.60 | 59.28 | 59.40 | 21,068 | +0.33(+0.57%) |
Aug 05, 2021 | 58.96 | 59.06 | 58.83 | 59.06 | 25,895 | +0.24(+0.41%) |
Aug 04, 2021 | 59.11 | 59.11 | 58.72 | 58.82 | 26,566 | -0.64(-1.08%) |
Aug 03, 2021 | 59.14 | 59.46 | 58.69 | 59.46 | 26,426 | +0.57(+0.97%) |
Aug 02, 2021 | 59.05 | 59.58 | 58.89 | 58.89 | 223,671 | -0.15(-0.26%) |
Jul 30, 2021 | 59.21 | 59.53 | 58.94 | 59.05 | 43,135 | -0.22(-0.37%) |
Jul 29, 2021 | 59.00 | 59.46 | 59.00 | 59.26 | 35,007 | +0.34(+0.58%) |
Jul 28, 2021 | 59.16 | 59.18 | 58.62 | 58.92 | 41,972 | -0.20(-0.34%) |
Jul 27, 2021 | 58.59 | 59.12 | 58.34 | 59.12 | 37,240 | +0.27(+0.46%) |
Jul 26, 2021 | 58.59 | 58.87 | 58.51 | 58.85 | 247,614 | +0.35(+0.60%) |
Jul 23, 2021 | 58.18 | 58.60 | 58.15 | 58.50 | 51,870 | +0.41(+0.70%) |
Jul 22, 2021 | 58.23 | 58.23 | 57.89 | 58.09 | 29,581 | -0.11(-0.19%) |
Jul 21, 2021 | 58.15 | 58.49 | 58.15 | 58.20 | 26,609 | +0.14(+0.23%) |
Jul 20, 2021 | 57.51 | 58.28 | 57.51 | 58.06 | 53,590 | +0.61(+1.05%) |
Jul 19, 2021 | 57.84 | 57.87 | 56.92 | 57.46 | 94,866 | -0.90(-1.53%) |
Jul 16, 2021 | 58.87 | 58.87 | 58.35 | 58.35 | 31,739 | -0.33(-0.55%) |
Jul 15, 2021 | 58.13 | 58.68 | 58.13 | 58.68 | 84,559 | +0.27(+0.46%) |
Jul 14, 2021 | 58.30 | 58.56 | 58.16 | 58.40 | 32,052 | +0.15(+0.26%) |
Jul 13, 2021 | 58.68 | 58.84 | 58.24 | 58.25 | 42,153 | -0.66(-1.12%) |
Jul 12, 2021 | 58.54 | 58.92 | 58.35 | 58.91 | 84,444 | +0.19(+0.32%) |
Jul 09, 2021 | 58.43 | 58.79 | 58.43 | 58.72 | 34,805 | +0.68(+1.17%) |
Jul 08, 2021 | 57.97 | 58.25 | 57.81 | 58.04 | 84,776 | -0.50(-0.86%) |
Jul 07, 2021 | 58.07 | 58.55 | 58.00 | 58.55 | 35,747 | +0.40(+0.68%) |
Jul 06, 2021 | 58.72 | 58.72 | 57.67 | 58.15 | 91,222 | -0.61(-1.04%) |
Jul 02, 2021 | 58.87 | 58.87 | 58.58 | 58.77 | 56,096 | +0.12(+0.20%) |
Jul 01, 2021 | 58.51 | 58.73 | 58.33 | 58.65 | 28,214 | +0.41(+0.70%) |
Jun 30, 2021 | 58.03 | 58.30 | 58.00 | 58.24 | 67,127 | +0.28(+0.48%) |
Jun 29, 2021 | 58.49 | 58.55 | 57.95 | 57.96 | 85,165 | -0.42(-0.73%) |
Jun 28, 2021 | 58.55 | 58.55 | 58.22 | 58.39 | 101,717 | -0.12(-0.20%) |
Jun 25, 2021 | 58.03 | 58.58 | 58.03 | 58.50 | 37,714 | +0.48(+0.82%) |
Jun 24, 2021 | 57.92 | 58.09 | 57.68 | 58.03 | 55,724 | +0.36(+0.63%) |
Jun 23, 2021 | 58.03 | 58.03 | 57.65 | 57.66 | 54,407 | -0.23(-0.39%) |
Jun 22, 2021 | 58.05 | 58.15 | 57.75 | 57.89 | 71,231 | -0.16(-0.28%) |
Jun 21, 2021 | 57.32 | 58.07 | 57.32 | 58.05 | 32,283 | +0.98(+1.72%) |
Jun 18, 2021 | 57.86 | 57.86 | 57.05 | 57.07 | 73,898 | -1.20(-2.06%) |
Jun 17, 2021 | 59.23 | 59.23 | 58.11 | 58.27 | 46,568 | -0.95(-1.60%) |
Jun 16, 2021 | 59.80 | 59.80 | 59.06 | 59.22 | 79,971 | -0.43(-0.73%) |
Jun 15, 2021 | 59.69 | 59.83 | 59.38 | 59.65 | 73,513 | +0.14(+0.23%) |
Jun 14, 2021 | 59.91 | 59.91 | 59.30 | 59.51 | 210,449 | -0.38(-0.63%) |
Jun 11, 2021 | 59.77 | 59.92 | 59.68 | 59.89 | 42,247 | +0.11(+0.18%) |
Jun 10, 2021 | 60.20 | 60.20 | 59.75 | 59.78 | 86,989 | -0.00(-0.01%) |
Jun 09, 2021 | 59.99 | 60.02 | 59.79 | 59.79 | 84,348 | -0.20(-0.33%) |
Jun 08, 2021 | 60.04 | 60.08 | 59.69 | 59.99 | 45,031 | -0.17(-0.28%) |
Jun 07, 2021 | 60.41 | 60.41 | 60.03 | 60.16 | 197,026 | -0.06(-0.10%) |
Jun 04, 2021 | 60.27 | 60.27 | 59.98 | 60.22 | 29,268 | +0.15(+0.25%) |
Jun 03, 2021 | 59.46 | 60.10 | 59.46 | 60.07 | 31,880 | +0.27(+0.45%) |
Jun 02, 2021 | 59.83 | 59.86 | 59.46 | 59.80 | 44,177 | +0.13(+0.21%) |
Jun 01, 2021 | 59.99 | 59.99 | 59.46 | 59.67 | 28,481 | +0.14(+0.24%) |
May 28, 2021 | 59.72 | 59.72 | 59.40 | 59.53 | 43,507 | +0.18(+0.30%) |
May 27, 2021 | 59.72 | 59.75 | 59.35 | 59.35 | 39,438 | -0.07(-0.12%) |
May 26, 2021 | 59.40 | 59.43 | 59.09 | 59.42 | 62,124 | +0.09(+0.15%) |
May 25, 2021 | 59.93 | 59.96 | 59.21 | 59.33 | 37,270 | -0.64(-1.07%) |
May 24, 2021 | 60.13 | 60.13 | 59.87 | 59.97 | 37,006 | +0.14(+0.23%) |
May 21, 2021 | 59.75 | 60.06 | 59.59 | 59.83 | 43,452 | +0.25(+0.42%) |
May 20, 2021 | 59.40 | 59.71 | 59.36 | 59.58 | 36,840 | +0.21(+0.35%) |
May 19, 2021 | 59.08 | 59.37 | 58.54 | 59.37 | 44,568 | -0.23(-0.39%) |
May 18, 2021 | 60.02 | 60.04 | 59.61 | 59.61 | 27,788 | -0.45(-0.75%) |
May 17, 2021 | 60.08 | 60.21 | 59.87 | 60.06 | 45,355 | -0.01(-0.01%) |
May 14, 2021 | 59.72 | 60.17 | 59.72 | 60.07 | 71,016 | +0.45(+0.76%) |
May 13, 2021 | 58.46 | 59.76 | 58.44 | 59.62 | 58,528 | +1.06(+1.81%) |
May 12, 2021 | 59.71 | 59.71 | 58.44 | 58.55 | 54,686 | -1.01(-1.69%) |
May 11, 2021 | 59.80 | 60.08 | 59.36 | 59.56 | 55,737 | -0.82(-1.36%) |
May 10, 2021 | 60.33 | 60.81 | 60.26 | 60.38 | 41,106 | +0.43(+0.72%) |
May 07, 2021 | 59.41 | 60.01 | 59.36 | 59.95 | 38,662 | +0.25(+0.42%) |
May 06, 2021 | 59.20 | 59.70 | 58.92 | 59.70 | 60,191 | +0.67(+1.13%) |
May 05, 2021 | 58.98 | 59.03 | 58.65 | 59.03 | 28,978 | +0.21(+0.35%) |
May 04, 2021 | 58.63 | 58.85 | 58.52 | 58.83 | 67,360 | +0.17(+0.29%) |
May 03, 2021 | 58.36 | 58.98 | 58.36 | 58.66 | 50,140 | +0.55(+0.95%) |
Apr 30, 2021 | 58.09 | 58.13 | 57.91 | 58.11 | 51,942 | -0.22(-0.37%) |
Apr 29, 2021 | 57.96 | 58.32 | 57.92 | 58.32 | 76,303 | +0.65(+1.12%) |
Apr 28, 2021 | 57.68 | 57.76 | 57.56 | 57.68 | 55,259 | +0.04(+0.06%) |
Apr 27, 2021 | 57.58 | 57.65 | 57.37 | 57.64 | 43,480 | +0.12(+0.20%) |
Apr 26, 2021 | 57.66 | 57.73 | 57.50 | 57.52 | 36,215 | -0.09(-0.16%) |
Apr 23, 2021 | 57.13 | 57.70 | 57.11 | 57.61 | 53,277 | +0.34(+0.60%) |
Apr 22, 2021 | 57.92 | 57.92 | 57.24 | 57.27 | 51,940 | -0.61(-1.06%) |
Apr 21, 2021 | 57.47 | 57.95 | 57.44 | 57.88 | 89,144 | +0.40(+0.70%) |
Apr 20, 2021 | 57.50 | 57.51 | 57.23 | 57.48 | 78,711 | -0.05(-0.09%) |
Apr 19, 2021 | 57.85 | 57.85 | 57.45 | 57.53 | 348,448 | -0.19(-0.33%) |
Apr 16, 2021 | 57.83 | 57.83 | 57.51 | 57.72 | 73,854 | +0.40(+0.71%) |
Apr 15, 2021 | 57.25 | 57.37 | 56.96 | 57.32 | 56,254 | +0.34(+0.60%) |
Apr 14, 2021 | 56.76 | 57.05 | 56.61 | 56.97 | 85,421 | +0.24(+0.43%) |
Apr 13, 2021 | 56.75 | 56.82 | 56.39 | 56.73 | 48,860 | -0.12(-0.20%) |
Apr 12, 2021 | 56.64 | 56.85 | 56.64 | 56.85 | 323,634 | +0.39(+0.70%) |
Apr 09, 2021 | 56.56 | 56.56 | 56.28 | 56.45 | 22,578 | +0.11(+0.20%) |
Apr 08, 2021 | 56.49 | 56.49 | 56.23 | 56.34 | 26,627 | -0.11(-0.19%) |
Apr 07, 2021 | 56.59 | 56.59 | 56.37 | 56.45 | 33,189 | -0.02(-0.03%) |
Apr 06, 2021 | 56.35 | 56.53 | 56.28 | 56.47 | 54,571 | -0.06(-0.11%) |
Apr 05, 2021 | 56.46 | 56.75 | 56.39 | 56.53 | 67,818 | +0.40(+0.72%) |
Apr 01, 2021 | 55.85 | 56.13 | 55.56 | 56.13 | 51,552 | +0.27(+0.48%) |
Mar 31, 2021 | 55.98 | 56.17 | 55.83 | 55.86 | 27,598 | -0.14(-0.26%) |
Mar 30, 2021 | 56.25 | 56.25 | 55.88 | 56.00 | 38,096 | -0.22(-0.38%) |
Mar 29, 2021 | 55.71 | 56.41 | 55.71 | 56.22 | 53,357 | +0.08(+0.14%) |
Mar 26, 2021 | 55.52 | 56.15 | 55.42 | 56.14 | 61,818 | +0.83(+1.51%) |
Mar 25, 2021 | 54.53 | 55.37 | 54.13 | 55.30 | 49,468 | +0.94(+1.73%) |
Mar 24, 2021 | 54.50 | 54.98 | 54.36 | 54.36 | 67,675 | -0.01(-0.02%) |
Mar 23, 2021 | 54.70 | 54.81 | 54.28 | 54.37 | 31,559 | -0.46(-0.83%) |
Mar 22, 2021 | 54.68 | 54.87 | 54.51 | 54.83 | 71,214 | -0.05(-0.09%) |
Mar 19, 2021 | 55.12 | 55.16 | 54.59 | 54.88 | 46,754 | -0.19(-0.35%) |
Mar 18, 2021 | 55.34 | 55.89 | 55.01 | 55.07 | 54,167 | -0.20(-0.36%) |
Mar 17, 2021 | 55.19 | 55.28 | 54.69 | 55.27 | 53,040 | +0.36(+0.65%) |
Mar 16, 2021 | 55.22 | 55.22 | 54.70 | 54.91 | 50,965 | -0.47(-0.84%) |
Mar 15, 2021 | 55.23 | 55.37 | 54.83 | 55.37 | 67,155 | +0.25(+0.46%) |
Mar 12, 2021 | 54.59 | 55.14 | 54.59 | 55.12 | 56,908 | +0.71(+1.30%) |
Mar 11, 2021 | 54.76 | 54.89 | 54.31 | 54.42 | 252,730 | -0.06(-0.11%) |
Mar 10, 2021 | 54.09 | 54.61 | 53.62 | 54.48 | 50,819 | +0.88(+1.64%) |
Mar 09, 2021 | 53.90 | 54.22 | 53.50 | 53.60 | 274,739 | -0.36(-0.67%) |
Mar 08, 2021 | 53.29 | 54.43 | 53.29 | 53.96 | 76,347 | +0.89(+1.68%) |
Mar 05, 2021 | 52.44 | 53.16 | 51.70 | 53.07 | 66,663 | +1.31(+2.53%) |
Mar 04, 2021 | 52.34 | 52.60 | 51.12 | 51.76 | 48,656 | -0.57(-1.08%) |
Mar 03, 2021 | 52.11 | 52.84 | 52.11 | 52.33 | 57,988 | +0.26(+0.50%) |
Mar 02, 2021 | 52.10 | 52.33 | 51.92 | 52.07 | 38,891 | -0.04(-0.08%) |
Mar 01, 2021 | 51.51 | 52.42 | 51.51 | 52.11 | 58,354 | +1.22(+2.39%) |
Feb 26, 2021 | 51.51 | 51.77 | 50.85 | 50.90 | 43,286 | -0.76(-1.47%) |
Feb 25, 2021 | 53.02 | 53.02 | 51.54 | 51.66 | 51,083 | -1.15(-2.18%) |
Feb 24, 2021 | 52.24 | 52.83 | 52.04 | 52.81 | 37,645 | +0.82(+1.58%) |
Feb 23, 2021 | 52.08 | 52.09 | 51.57 | 51.99 | 164,279 | +0.19(+0.37%) |
Feb 22, 2021 | 51.38 | 51.92 | 51.38 | 51.79 | 36,245 | +0.47(+0.92%) |
Feb 19, 2021 | 51.09 | 51.48 | 51.09 | 51.32 | 53,576 | +0.39(+0.76%) |
Feb 18, 2021 | 50.99 | 51.05 | 50.77 | 50.93 | 34,198 | -0.17(-0.33%) |
Feb 17, 2021 | 50.73 | 51.15 | 50.69 | 51.10 | 39,683 | +0.15(+0.30%) |
Feb 16, 2021 | 50.84 | 51.05 | 50.78 | 50.95 | 34,968 | +0.28(+0.55%) |
Feb 12, 2021 | 50.47 | 50.71 | 50.41 | 50.67 | 65,097 | +0.29(+0.57%) |
Feb 11, 2021 | 50.64 | 50.74 | 50.09 | 50.38 | 65,644 | -0.22(-0.43%) |
Feb 10, 2021 | 50.68 | 50.73 | 50.37 | 50.60 | 27,249 | +0.11(+0.23%) |
Feb 09, 2021 | 50.42 | 50.61 | 50.29 | 50.49 | 44,407 | -0.09(-0.18%) |
Feb 08, 2021 | 50.29 | 50.58 | 50.29 | 50.58 | 39,614 | +0.50(+1.00%) |
Feb 05, 2021 | 49.97 | 50.25 | 49.96 | 50.08 | 33,283 | +0.20(+0.39%) |
Feb 04, 2021 | 49.38 | 49.88 | 49.25 | 49.88 | 36,140 | +0.75(+1.52%) |
Feb 03, 2021 | 48.74 | 49.17 | 48.70 | 49.13 | 75,403 | +0.43(+0.89%) |
Feb 02, 2021 | 48.57 | 49.06 | 48.44 | 48.70 | 48,294 | +0.54(+1.11%) |