Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.52 | 62.10 | 60.32 | 60.51 | 313,223 | -0.56(-0.92%) |
Mar 30, 2022 | 60.97 | 62.02 | 59.54 | 61.07 | 424,348 | +0.58(+0.96%) |
Mar 29, 2022 | 60.06 | 60.68 | 58.15 | 60.49 | 328,214 | -0.34(-0.55%) |
Mar 28, 2022 | 62.02 | 62.25 | 60.14 | 60.83 | 241,561 | -1.51(-2.43%) |
Mar 25, 2022 | 60.86 | 62.43 | 60.86 | 62.34 | 272,052 | +1.27(+2.08%) |
Mar 24, 2022 | 59.71 | 61.52 | 59.52 | 61.07 | 248,591 | +1.92(+3.24%) |
Mar 23, 2022 | 57.73 | 59.47 | 57.42 | 59.15 | 208,838 | +0.97(+1.67%) |
Mar 22, 2022 | 58.62 | 59.38 | 57.56 | 58.18 | 220,272 | -0.44(-0.76%) |
Mar 21, 2022 | 58.75 | 60.16 | 58.14 | 58.62 | 367,357 | +0.63(+1.08%) |
Mar 18, 2022 | 58.62 | 58.74 | 57.20 | 57.99 | 1,434,015 | -0.77(-1.31%) |
Mar 17, 2022 | 58.54 | 59.99 | 58.42 | 58.76 | 300,577 | +0.14(+0.25%) |
Mar 16, 2022 | 59.25 | 59.76 | 57.18 | 58.62 | 369,710 | -0.66(-1.11%) |
Mar 15, 2022 | 57.50 | 59.65 | 56.62 | 59.27 | 235,888 | +0.84(+1.43%) |
Mar 14, 2022 | 59.90 | 60.07 | 57.84 | 58.44 | 263,241 | -0.60(-1.01%) |
Mar 11, 2022 | 57.83 | 59.38 | 57.56 | 59.03 | 235,015 | +0.56(+0.96%) |
Mar 10, 2022 | 56.55 | 58.76 | 56.30 | 58.48 | 337,763 | +1.21(+2.12%) |
Mar 09, 2022 | 57.21 | 58.14 | 56.69 | 57.26 | 291,348 | -0.40(-0.70%) |
Mar 08, 2022 | 58.85 | 60.01 | 57.29 | 57.67 | 617,221 | -1.30(-2.20%) |
Mar 07, 2022 | 58.53 | 60.44 | 58.38 | 58.96 | 454,088 | +0.66(+1.14%) |
Mar 04, 2022 | 57.68 | 58.54 | 56.96 | 58.30 | 313,356 | +0.20(+0.35%) |
Mar 03, 2022 | 57.27 | 59.16 | 56.69 | 58.10 | 512,709 | +1.32(+2.32%) |
Mar 02, 2022 | 55.11 | 57.13 | 54.83 | 56.78 | 251,740 | +2.60(+4.79%) |
Mar 01, 2022 | 56.15 | 56.70 | 53.73 | 54.19 | 358,210 | -2.16(-3.84%) |
Feb 28, 2022 | 55.03 | 56.81 | 54.96 | 56.35 | 476,180 | +0.33(+0.58%) |
Feb 25, 2022 | 54.08 | 56.20 | 54.90 | 56.02 | 375,832 | +1.73(+3.19%) |
Feb 24, 2022 | 50.89 | 54.70 | 49.83 | 54.29 | 555,806 | +2.70(+5.24%) |
Feb 23, 2022 | 52.51 | 53.02 | 51.36 | 51.59 | 300,161 | -1.09(-2.06%) |
Feb 22, 2022 | 52.72 | 53.31 | 51.67 | 52.68 | 281,592 | -0.10(-0.18%) |
Feb 18, 2022 | 52.77 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.59 | 53.41 | 271,813 | -0.38(-0.71%) |
Feb 16, 2022 | 52.56 | 54.45 | 52.27 | 53.79 | 512,419 | +1.37(+2.62%) |
Feb 15, 2022 | 50.71 | 52.53 | 50.30 | 52.42 | 264,305 | +1.28(+2.50%) |
Feb 14, 2022 | 50.47 | 51.32 | 50.03 | 51.14 | 370,811 | +0.38(+0.76%) |
Feb 11, 2022 | 48.80 | 50.85 | 48.72 | 50.75 | 435,680 | +1.61(+3.27%) |
Feb 10, 2022 | 49.25 | 51.98 | 48.85 | 49.15 | 649,589 | -1.79(-3.51%) |
Feb 09, 2022 | 53.08 | 53.59 | 48.90 | 50.94 | 801,729 | -3.69(-6.76%) |
Feb 08, 2022 | 53.69 | 54.75 | 53.32 | 54.63 | 412,768 | +1.38(+2.60%) |
Feb 07, 2022 | 53.10 | 53.85 | 52.08 | 53.24 | 523,334 | +0.34(+0.64%) |
Feb 04, 2022 | 52.86 | 53.73 | 52.59 | 52.91 | 322,582 | -0.09(-0.16%) |
Feb 03, 2022 | 53.18 | 52.99 | 467,279 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.44 | 53.73 | 52.11 | 53.34 | 618,724 | +1.01(+1.93%) |
Feb 01, 2022 | 51.69 | 53.05 | 51.66 | 52.33 | 536,076 | +1.00(+1.95%) |
Jan 31, 2022 | 52.07 | 52.16 | 50.68 | 51.33 | 8,512,199 | -1.17(-2.23%) |
Jan 28, 2022 | 51.38 | 52.68 | 50.54 | 52.50 | 885,198 | +0.31(+0.59%) |
Jan 27, 2022 | 51.03 | 53.98 | 50.80 | 52.20 | 1,675,885 | +2.80(+5.66%) |
Jan 26, 2022 | 51.03 | 51.43 | 49.32 | 49.40 | 268,696 | -1.00(-1.98%) |
Jan 25, 2022 | 49.84 | 50.82 | 48.30 | 50.40 | 384,536 | -0.26(-0.51%) |
Jan 24, 2022 | 49.00 | 50.98 | 48.54 | 50.66 | 434,429 | +0.79(+1.58%) |
Jan 21, 2022 | 50.44 | 51.23 | 49.63 | 49.87 | 335,143 | -0.94(-1.85%) |
Jan 20, 2022 | 51.98 | 52.84 | 50.63 | 50.81 | 308,276 | -0.92(-1.78%) |
Jan 19, 2022 | 53.27 | 53.66 | 51.70 | 51.73 | 333,335 | -1.54(-2.89%) |
Jan 18, 2022 | 52.23 | 53.79 | 51.94 | 53.27 | 304,971 | +0.78(+1.48%) |
Jan 14, 2022 | 52.49 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.53 | 52.72 | 51.50 | 51.54 | 133,608 | -0.06(-0.11%) |
Jan 12, 2022 | 52.22 | 52.27 | 51.28 | 51.60 | 236,268 | -0.15(-0.30%) |
Jan 11, 2022 | 51.69 | 51.95 | 50.62 | 51.75 | 188,519 | -0.06(-0.11%) |
Jan 10, 2022 | 52.27 | 52.43 | 51.55 | 51.81 | 277,757 | -1.02(-1.93%) |
Jan 07, 2022 | 53.17 | 53.50 | 51.74 | 52.83 | 353,188 | +0.43(+0.83%) |
Jan 06, 2022 | 49.77 | 52.97 | 49.77 | 52.40 | 383,631 | +2.62(+5.27%) |
Jan 05, 2022 | 51.73 | 52.41 | 49.73 | 49.77 | 306,880 | -1.75(-3.40%) |
Jan 04, 2022 | 50.75 | 51.98 | 50.49 | 51.52 | 282,107 | +1.10(+2.17%) |
Jan 03, 2022 | 49.21 | 50.94 | 49.14 | 50.43 | 345,515 | +1.33(+2.70%) |
Dec 31, 2021 | 48.47 | 49.98 | 48.39 | 49.10 | 328,960 | +0.42(+0.87%) |
Dec 30, 2021 | 49.74 | 50.23 | 48.64 | 48.68 | 299,334 | -0.96(-1.94%) |
Dec 29, 2021 | 50.08 | 50.48 | 49.55 | 49.64 | 274,270 | -0.46(-0.92%) |
Dec 28, 2021 | 50.03 | 50.51 | 49.86 | 50.10 | 234,896 | -0.15(-0.31%) |
Dec 27, 2021 | 49.61 | 50.31 | 49.05 | 50.25 | 262,219 | +0.46(+0.93%) |
Dec 23, 2021 | 49.54 | 50.19 | 49.36 | 49.79 | 293,600 | +0.27(+0.54%) |
Dec 22, 2021 | 49.50 | 49.82 | 49.05 | 49.52 | 226,105 | -0.27(-0.54%) |
Dec 21, 2021 | 48.73 | 50.12 | 48.35 | 49.79 | 261,303 | +1.52(+3.15%) |
Dec 20, 2021 | 49.59 | 49.93 | 47.65 | 48.27 | 491,378 | -2.08(-4.12%) |
Dec 17, 2021 | 51.95 | 52.64 | 50.26 | 50.35 | 1,464,154 | -1.86(-3.55%) |
Dec 16, 2021 | 52.07 | 52.72 | 51.45 | 52.21 | 507,483 | +0.50(+0.97%) |
Dec 15, 2021 | 51.84 | 52.15 | 50.65 | 51.71 | 395,522 | +1.20(+2.38%) |
Dec 14, 2021 | 50.91 | 51.77 | 49.98 | 50.50 | 1,019,430 | -0.48(-0.94%) |
Dec 13, 2021 | 49.82 | 51.46 | 49.65 | 50.98 | 636,097 | +1.04(+2.08%) |
Dec 10, 2021 | 50.45 | 50.45 | 49.39 | 49.95 | 278,047 | +0.11(+0.21%) |
Dec 09, 2021 | 49.59 | 50.04 | 48.98 | 49.84 | 411,446 | -0.44(-0.88%) |
Dec 08, 2021 | 49.84 | 50.60 | 49.71 | 50.28 | 355,234 | +0.35(+0.71%) |
Dec 07, 2021 | 49.70 | 50.16 | 49.35 | 49.93 | 331,617 | +1.00(+2.04%) |
Dec 06, 2021 | 49.50 | 49.50 | 46.12 | 48.93 | 619,680 | -0.36(-0.74%) |
Dec 03, 2021 | 48.27 | 49.46 | 47.62 | 49.30 | 520,546 | +1.11(+2.31%) |
Dec 02, 2021 | 46.60 | 48.44 | 46.41 | 48.18 | 344,048 | +1.57(+3.37%) |
Dec 01, 2021 | 47.60 | 48.67 | 46.58 | 46.61 | 471,741 | -0.02(-0.04%) |
Nov 30, 2021 | 47.82 | 48.21 | 46.00 | 46.63 | 715,695 | -1.39(-2.89%) |
Nov 29, 2021 | 49.81 | 49.81 | 47.92 | 48.02 | 356,265 | -1.24(-2.51%) |
Nov 26, 2021 | 49.30 | 50.04 | 47.75 | 49.26 | 209,214 | -1.43(-2.82%) |
Nov 24, 2021 | 50.59 | 51.04 | 49.61 | 50.69 | 241,457 | +0.02(+0.04%) |
Nov 23, 2021 | 50.18 | 51.22 | 49.93 | 50.67 | 437,738 | +0.39(+0.78%) |
Nov 22, 2021 | 50.08 | 51.02 | 49.32 | 50.27 | 496,003 | -0.17(-0.34%) |
Nov 19, 2021 | 52.31 | 52.36 | 49.77 | 50.45 | 646,452 | -2.19(-4.17%) |
Nov 18, 2021 | 53.68 | 52.78 | 51.25 | 52.64 | 876,021 | -1.64(-3.02%) |
Nov 17, 2021 | 55.36 | 56.05 | 53.21 | 54.28 | 1,050,050 | -0.36(-0.67%) |
Nov 16, 2021 | 62.72 | 62.78 | 52.49 | 54.64 | 3,680,799 | -14.34(-20.79%) |
Nov 15, 2021 | 69.32 | 69.32 | 68.35 | 68.98 | 196,677 | +0.11(+0.17%) |
Nov 12, 2021 | 69.13 | 70.17 | 68.40 | 68.87 | 143,339 | -0.42(-0.61%) |
Nov 11, 2021 | 69.07 | 70.16 | 68.65 | 69.29 | 156,893 | +1.08(+1.59%) |
Nov 10, 2021 | 69.41 | 67.99 | 68.21 | 152,378 | -1.37(-1.97%) | |
Nov 09, 2021 | 69.20 | 70.00 | 68.80 | 69.58 | 112,917 | +0.30(+0.43%) |
Nov 08, 2021 | 69.40 | 70.43 | 68.69 | 69.28 | 188,030 | -0.21(-0.30%) |
Nov 05, 2021 | 68.32 | 70.02 | 67.75 | 69.49 | 187,475 | +2.06(+3.06%) |
Nov 04, 2021 | 68.88 | 70.22 | 66.62 | 67.43 | 277,587 | -0.76(-1.11%) |
Nov 03, 2021 | 66.95 | 68.73 | 66.82 | 68.19 | 174,775 | +1.28(+1.92%) |
Nov 02, 2021 | 65.91 | 67.27 | 65.52 | 66.90 | 192,976 | +0.53(+0.79%) |
Nov 01, 2021 | 62.89 | 66.40 | 62.81 | 66.38 | 315,621 | +3.50(+5.56%) |
Oct 29, 2021 | 62.71 | 64.13 | 62.56 | 62.88 | 215,242 | -0.15(-0.24%) |
Oct 28, 2021 | 63.71 | 64.22 | 62.82 | 63.03 | 256,640 | -0.69(-1.08%) |
Oct 27, 2021 | 66.00 | 66.18 | 63.57 | 63.72 | 281,164 | -2.67(-4.03%) |
Oct 26, 2021 | 66.85 | 66.40 | 160,439 | -0.45(-0.67%) | ||
Oct 25, 2021 | 67.07 | 68.37 | 66.67 | 66.85 | 314,570 | +0.06(+0.09%) |
Oct 22, 2021 | 66.60 | 67.80 | 66.08 | 66.79 | 156,605 | +0.35(+0.53%) |
Oct 21, 2021 | 66.75 | 66.75 | 64.27 | 66.43 | 235,360 | -0.55(-0.82%) |
Oct 20, 2021 | 68.03 | 69.22 | 66.15 | 66.98 | 557,021 | -3.06(-4.37%) |
Oct 19, 2021 | 70.20 | 70.25 | 69.34 | 70.04 | 153,319 | -0.12(-0.16%) |
Oct 18, 2021 | 70.99 | 71.56 | 70.11 | 70.15 | 171,257 | -1.25(-1.75%) |
Oct 15, 2021 | 71.88 | 72.31 | 71.21 | 71.40 | 434,102 | +0.28(+0.39%) |
Oct 14, 2021 | 69.93 | 71.52 | 69.60 | 71.12 | 316,110 | +1.65(+2.37%) |
Oct 13, 2021 | 66.44 | 69.52 | 66.20 | 69.47 | 386,106 | +3.16(+4.77%) |
Oct 12, 2021 | 65.66 | 66.80 | 65.28 | 66.31 | 169,203 | +0.66(+1.01%) |
Oct 11, 2021 | 65.18 | 66.95 | 65.12 | 65.65 | 226,231 | +1.17(+1.81%) |
Oct 08, 2021 | 64.56 | 64.71 | 63.87 | 64.48 | 208,949 | +0.08(+0.12%) |
Oct 07, 2021 | 63.78 | 64.74 | 63.34 | 64.40 | 248,572 | +1.54(+2.46%) |
Oct 06, 2021 | 62.35 | 62.95 | 60.39 | 62.86 | 383,369 | +0.09(+0.14%) |
Oct 05, 2021 | 63.68 | 64.48 | 62.49 | 62.77 | 248,552 | -0.81(-1.27%) |
Oct 04, 2021 | 63.81 | 64.10 | 62.49 | 63.58 | 246,514 | -0.01(-0.02%) |
Oct 01, 2021 | 62.16 | 63.77 | 61.58 | 63.59 | 254,499 | +1.86(+3.01%) |
Sep 30, 2021 | 62.86 | 63.00 | 61.25 | 61.73 | 197,821 | +0.36(+0.59%) |
Sep 29, 2021 | 61.12 | 61.45 | 60.29 | 61.36 | 138,852 | +0.58(+0.95%) |
Sep 28, 2021 | 61.05 | 62.00 | 60.21 | 60.79 | 277,104 | -0.52(-0.84%) |
Sep 27, 2021 | 60.17 | 62.14 | 60.17 | 61.31 | 253,081 | +1.16(+1.93%) |
Sep 24, 2021 | 59.43 | 60.56 | 59.22 | 60.15 | 188,964 | +0.70(+1.18%) |
Sep 23, 2021 | 59.75 | 60.19 | 59.10 | 59.45 | 249,577 | -0.21(-0.35%) |
Sep 22, 2021 | 58.46 | 60.33 | 58.46 | 59.66 | 303,646 | +1.69(+2.91%) |
Sep 21, 2021 | 57.75 | 58.33 | 56.79 | 57.97 | 316,015 | +0.75(+1.31%) |
Sep 20, 2021 | 59.51 | 59.51 | 56.44 | 57.22 | 566,709 | -3.62(-5.95%) |
Sep 17, 2021 | 63.89 | 63.89 | 60.17 | 60.85 | 1,463,830 | -3.52(-5.47%) |
Sep 16, 2021 | 64.95 | 65.41 | 63.61 | 64.36 | 322,570 | -1.23(-1.87%) |
Sep 15, 2021 | 64.81 | 66.35 | 64.71 | 65.59 | 434,618 | +1.02(+1.57%) |
Sep 14, 2021 | 65.04 | 65.32 | 64.31 | 64.57 | 304,218 | -0.40(-0.62%) |
Sep 13, 2021 | 64.73 | 65.55 | 63.78 | 64.98 | 349,773 | +1.29(+2.03%) |
Sep 10, 2021 | 63.99 | 64.82 | 63.59 | 63.68 | 184,716 | +0.33(+0.51%) |
Sep 09, 2021 | 63.42 | 64.30 | 63.09 | 63.36 | 205,077 | +0.07(+0.11%) |
Sep 08, 2021 | 63.69 | 64.12 | 62.86 | 63.29 | 211,634 | -0.84(-1.32%) |
Sep 07, 2021 | 63.94 | 64.85 | 63.82 | 64.13 | 192,764 | -0.20(-0.31%) |
Sep 03, 2021 | 64.60 | 64.90 | 63.93 | 64.33 | 130,665 | -0.11(-0.18%) |
Sep 02, 2021 | 63.38 | 64.52 | 63.18 | 64.45 | 147,692 | +1.31(+2.07%) |
Sep 01, 2021 | 63.24 | 63.24 | 61.75 | 63.14 | 205,013 | -0.32(-0.51%) |
Aug 31, 2021 | 62.44 | 63.57 | 62.19 | 63.46 | 179,111 | +0.61(+0.97%) |
Aug 30, 2021 | 63.46 | 63.46 | 62.06 | 62.85 | 158,323 | -0.32(-0.51%) |
Aug 27, 2021 | 61.51 | 63.45 | 61.51 | 63.18 | 254,701 | +1.65(+2.68%) |
Aug 26, 2021 | 62.58 | 62.81 | 61.49 | 61.53 | 161,959 | -1.23(-1.96%) |
Aug 25, 2021 | 62.89 | 63.83 | 62.53 | 62.76 | 270,821 | -0.16(-0.26%) |
Aug 24, 2021 | 62.83 | 63.58 | 62.55 | 62.92 | 192,609 | +0.40(+0.64%) |
Aug 23, 2021 | 61.69 | 62.78 | 61.27 | 62.52 | 230,823 | +1.35(+2.20%) |
Aug 20, 2021 | 61.51 | 62.15 | 60.46 | 61.18 | 275,233 | -0.29(-0.48%) |
Aug 19, 2021 | 60.68 | 61.60 | 60.37 | 61.47 | 315,982 | -0.32(-0.52%) |
Aug 18, 2021 | 62.49 | 62.80 | 61.37 | 61.79 | 372,014 | -1.42(-2.25%) |
Aug 17, 2021 | 63.93 | 63.93 | 62.00 | 63.21 | 356,083 | -0.99(-1.54%) |
Aug 16, 2021 | 63.40 | 65.25 | 60.82 | 64.20 | 443,522 | -0.66(-1.02%) |
Aug 13, 2021 | 65.26 | 65.65 | 64.30 | 64.86 | 153,445 | -0.36(-0.55%) |
Aug 12, 2021 | 65.49 | 65.57 | 64.16 | 65.22 | 156,983 | -0.10(-0.16%) |
Aug 11, 2021 | 65.31 | 65.58 | 64.18 | 65.33 | 212,538 | +0.68(+1.06%) |
Aug 10, 2021 | 64.04 | 65.13 | 63.59 | 64.65 | 174,241 | +0.45(+0.69%) |
Aug 09, 2021 | 63.73 | 64.40 | 63.05 | 64.20 | 153,792 | -0.26(-0.40%) |
Aug 06, 2021 | 64.48 | 65.11 | 63.73 | 64.46 | 178,155 | +0.39(+0.61%) |
Aug 05, 2021 | 63.87 | 64.46 | 61.63 | 64.07 | 244,869 | +0.18(+0.28%) |
Aug 04, 2021 | 64.48 | 64.73 | 62.38 | 63.89 | 356,449 | -1.15(-1.76%) |
Aug 03, 2021 | 64.34 | 65.45 | 64.16 | 65.03 | 185,401 | +0.42(+0.65%) |
Aug 02, 2021 | 65.27 | 66.35 | 64.07 | 64.62 | 275,369 | -0.39(-0.60%) |
Jul 30, 2021 | 65.15 | 65.96 | 64.48 | 65.01 | 173,691 | -0.53(-0.81%) |
Jul 29, 2021 | 64.01 | 65.93 | 63.95 | 65.54 | 436,705 | +2.39(+3.78%) |
Jul 28, 2021 | 64.18 | 64.40 | 63.10 | 63.15 | 287,837 | -0.68(-1.07%) |
Jul 27, 2021 | 64.49 | 64.96 | 63.64 | 63.83 | 237,374 | -1.27(-1.95%) |
Jul 26, 2021 | 66.24 | 66.66 | 64.87 | 65.10 | 292,060 | -0.52(-0.79%) |
Jul 23, 2021 | 64.47 | 65.77 | 63.76 | 65.62 | 271,534 | +1.62(+2.53%) |
Jul 22, 2021 | 65.43 | 65.43 | 63.87 | 64.00 | 370,928 | -1.47(-2.24%) |
Jul 21, 2021 | 66.45 | 67.22 | 65.18 | 65.47 | 341,614 | -0.12(-0.19%) |
Jul 20, 2021 | 64.32 | 66.73 | 64.15 | 65.59 | 408,679 | +1.70(+2.66%) |
Jul 19, 2021 | 65.93 | 66.18 | 63.30 | 63.90 | 404,185 | -2.79(-4.18%) |
Jul 16, 2021 | 67.23 | 67.59 | 66.34 | 66.68 | 581,532 | +0.03(+0.04%) |
Jul 15, 2021 | 64.48 | 66.95 | 64.27 | 66.66 | 595,507 | +1.77(+2.73%) |
Jul 14, 2021 | 67.23 | 68.27 | 63.89 | 64.88 | 2,155,099 | +7.56(+13.18%) |
Jul 13, 2021 | 57.62 | 57.87 | 56.69 | 57.33 | 186,315 | -0.66(-1.14%) |
Jul 12, 2021 | 57.07 | 58.60 | 56.75 | 57.99 | 258,446 | +0.32(+0.56%) |
Jul 09, 2021 | 56.84 | 57.83 | 56.53 | 57.67 | 241,082 | +1.85(+3.31%) |
Jul 08, 2021 | 54.99 | 56.17 | 54.29 | 55.82 | 358,262 | +0.05(+0.08%) |
Jul 07, 2021 | 56.18 | 56.73 | 55.43 | 55.77 | 225,308 | -0.41(-0.73%) |
Jul 06, 2021 | 56.27 | 56.27 | 55.04 | 56.18 | 276,774 | +0.08(+0.14%) |
Jul 02, 2021 | 56.91 | 57.04 | 56.07 | 56.10 | 170,828 | -0.52(-0.92%) |
Jul 01, 2021 | 56.84 | 57.02 | 56.15 | 56.62 | 284,153 | +0.44(+0.78%) |
Jun 30, 2021 | 55.56 | 56.41 | 55.40 | 56.19 | 271,797 | +0.35(+0.63%) |
Jun 29, 2021 | 55.78 | 56.05 | 55.17 | 55.84 | 321,833 | +0.46(+0.84%) |
Jun 28, 2021 | 56.46 | 56.46 | 55.14 | 55.37 | 255,130 | -1.29(-2.28%) |
Jun 25, 2021 | 57.51 | 57.68 | 56.55 | 56.66 | 669,724 | -0.47(-0.83%) |
Jun 24, 2021 | 56.82 | 57.18 | 56.37 | 57.14 | 549,156 | +0.82(+1.45%) |
Jun 23, 2021 | 56.93 | 57.13 | 56.08 | 56.32 | 282,681 | +0.07(+0.12%) |
Jun 22, 2021 | 55.47 | 56.78 | 54.91 | 56.25 | 375,495 | +0.83(+1.49%) |
Jun 21, 2021 | 56.15 | 57.23 | 55.24 | 55.43 | 442,118 | -0.02(-0.03%) |
Jun 18, 2021 | 56.57 | 57.63 | 54.73 | 55.45 | 1,703,919 | -3.11(-5.31%) |
Jun 17, 2021 | 60.43 | 60.60 | 57.16 | 58.56 | 382,121 | -2.49(-4.08%) |
Jun 16, 2021 | 60.63 | 62.03 | 60.28 | 61.05 | 294,043 | -0.13(-0.22%) |
Jun 15, 2021 | 61.81 | 62.40 | 60.45 | 61.19 | 318,144 | -1.01(-1.63%) |
Jun 14, 2021 | 63.02 | 63.02 | 62.04 | 62.20 | 246,427 | -0.95(-1.50%) |
Jun 11, 2021 | 63.31 | 63.50 | 62.67 | 63.15 | 203,751 | +0.33(+0.53%) |
Jun 10, 2021 | 62.85 | 63.30 | 62.15 | 62.82 | 222,461 | +0.09(+0.14%) |
Jun 09, 2021 | 63.76 | 63.97 | 62.71 | 62.73 | 184,276 | -1.02(-1.61%) |
Jun 08, 2021 | 63.10 | 63.91 | 62.54 | 63.75 | 282,576 | +0.66(+1.04%) |
Jun 07, 2021 | 63.98 | 64.45 | 63.00 | 63.10 | 281,063 | -1.00(-1.57%) |
Jun 04, 2021 | 64.36 | 64.45 | 63.50 | 64.10 | 279,588 | +0.05(+0.07%) |
Jun 03, 2021 | 64.52 | 64.87 | 63.30 | 64.06 | 422,019 | -1.14(-1.76%) |
Jun 02, 2021 | 66.58 | 66.58 | 64.89 | 65.20 | 322,592 | -1.15(-1.74%) |
Jun 01, 2021 | 66.23 | 66.89 | 65.55 | 66.35 | 210,778 | +0.78(+1.19%) |
May 28, 2021 | 66.57 | 66.58 | 65.46 | 65.57 | 142,089 | -0.97(-1.45%) |
May 27, 2021 | 65.67 | 66.91 | 65.26 | 66.54 | 276,175 | +1.46(+2.25%) |
May 26, 2021 | 63.81 | 65.15 | 63.64 | 65.08 | 115,169 | +1.28(+2.00%) |
May 25, 2021 | 65.09 | 65.09 | 63.45 | 63.80 | 207,861 | -1.29(-1.99%) |
May 24, 2021 | 64.51 | 65.50 | 64.11 | 65.10 | 165,133 | +0.58(+0.90%) |
May 21, 2021 | 65.37 | 65.63 | 64.06 | 64.51 | 132,171 | -0.13(-0.20%) |
May 20, 2021 | 64.32 | 64.65 | 63.42 | 64.65 | 177,899 | +0.13(+0.20%) |
May 19, 2021 | 64.54 | 64.82 | 63.45 | 64.51 | 178,256 | -1.32(-2.01%) |
May 18, 2021 | 66.86 | 67.43 | 65.72 | 65.84 | 238,849 | -0.92(-1.38%) |
May 17, 2021 | 65.41 | 66.87 | 64.81 | 66.76 | 210,347 | +1.29(+1.98%) |
May 14, 2021 | 65.15 | 65.64 | 63.90 | 65.46 | 195,248 | +0.95(+1.47%) |
May 13, 2021 | 63.88 | 65.58 | 63.88 | 64.51 | 221,663 | +0.98(+1.54%) |
May 12, 2021 | 64.58 | 64.96 | 62.94 | 63.54 | 206,455 | -1.48(-2.28%) |
May 11, 2021 | 63.89 | 65.64 | 63.72 | 65.02 | 190,064 | +0.14(+0.22%) |
May 10, 2021 | 66.08 | 66.51 | 64.66 | 64.88 | 165,559 | -0.99(-1.51%) |
May 07, 2021 | 65.67 | 66.31 | 64.62 | 65.87 | 173,971 | +0.19(+0.29%) |
May 06, 2021 | 65.59 | 66.25 | 64.81 | 65.69 | 227,308 | +0.33(+0.50%) |
May 05, 2021 | 65.07 | 65.49 | 61.94 | 65.36 | 326,272 | -0.37(-0.56%) |
May 04, 2021 | 65.43 | 66.94 | 65.43 | 65.72 | 349,053 | +0.18(+0.27%) |
May 03, 2021 | 64.72 | 66.04 | 64.18 | 65.55 | 277,543 | +1.83(+2.87%) |
Apr 30, 2021 | 64.03 | 64.98 | 63.69 | 63.72 | 195,603 | -1.39(-2.13%) |
Apr 29, 2021 | 65.67 | 66.38 | 64.88 | 65.11 | 126,142 | +0.03(+0.04%) |
Apr 28, 2021 | 64.81 | 65.27 | 64.07 | 65.08 | 162,384 | +0.57(+0.89%) |
Apr 27, 2021 | 64.50 | 64.94 | 63.82 | 64.51 | 126,580 | -0.17(-0.26%) |
Apr 26, 2021 | 63.79 | 65.26 | 63.68 | 64.67 | 159,574 | +0.88(+1.38%) |
Apr 23, 2021 | 63.61 | 64.40 | 63.51 | 63.79 | 158,401 | +0.68(+1.07%) |
Apr 22, 2021 | 63.45 | 63.98 | 62.52 | 63.12 | 144,943 | -0.60(-0.94%) |
Apr 21, 2021 | 61.16 | 64.09 | 61.02 | 63.72 | 239,220 | +2.32(+3.77%) |
Apr 20, 2021 | 62.42 | 62.89 | 60.99 | 61.40 | 185,596 | -1.08(-1.73%) |
Apr 19, 2021 | 63.30 | 63.75 | 61.96 | 62.48 | 177,853 | -0.66(-1.04%) |
Apr 16, 2021 | 63.28 | 63.79 | 62.76 | 63.14 | 170,979 | +0.64(+1.02%) |
Apr 15, 2021 | 62.15 | 62.73 | 61.59 | 62.50 | 126,345 | +0.88(+1.43%) |
Apr 14, 2021 | 60.26 | 61.98 | 60.02 | 61.62 | 156,332 | +1.38(+2.29%) |
Apr 13, 2021 | 61.19 | 61.72 | 59.39 | 60.24 | 150,834 | +0.06(+0.09%) |
Apr 12, 2021 | 60.41 | 60.41 | 59.16 | 60.18 | 290,919 | -0.05(-0.08%) |
Apr 09, 2021 | 59.40 | 60.28 | 58.92 | 60.23 | 155,203 | +0.57(+0.96%) |
Apr 08, 2021 | 60.55 | 60.55 | 59.33 | 59.66 | 266,849 | -0.38(-0.64%) |
Apr 07, 2021 | 60.08 | 60.40 | 59.63 | 60.04 | 114,118 | -0.10(-0.17%) |
Apr 06, 2021 | 60.13 | 60.96 | 60.07 | 60.14 | 152,626 | -0.34(-0.56%) |
Apr 05, 2021 | 60.86 | 61.15 | 60.15 | 60.48 | 154,827 | +0.39(+0.66%) |