Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.97 | 65.97 | 64.15 | 64.26 | 177,028 | -1.80(-2.73%) |
Apr 28, 2022 | 65.81 | 66.22 | 65.21 | 66.06 | 259,456 | +0.78(+1.19%) |
Apr 27, 2022 | 65.44 | 65.92 | 65.03 | 65.28 | 279,992 | +0.01(+0.01%) |
Apr 26, 2022 | 66.08 | 66.51 | 65.25 | 65.27 | 204,099 | -1.02(-1.54%) |
Apr 25, 2022 | 66.31 | 66.45 | 64.87 | 66.29 | 340,312 | -0.19(-0.29%) |
Apr 22, 2022 | 67.72 | 67.72 | 66.42 | 66.48 | 240,112 | -1.42(-2.08%) |
Apr 21, 2022 | 68.57 | 68.88 | 67.82 | 67.90 | 302,524 | -0.43(-0.64%) |
Apr 20, 2022 | 68.01 | 68.55 | 68.01 | 68.34 | 566,629 | +0.71(+1.05%) |
Apr 19, 2022 | 66.95 | 67.71 | 66.95 | 67.62 | 150,988 | +0.76(+1.13%) |
Apr 18, 2022 | 66.98 | 67.16 | 66.60 | 66.86 | 149,345 | -0.04(-0.06%) |
Apr 14, 2022 | 67.21 | 67.34 | 66.88 | 66.90 | 150,960 | -0.05(-0.07%) |
Apr 13, 2022 | 66.69 | 66.98 | 66.38 | 66.95 | 255,388 | +0.26(+0.39%) |
Apr 12, 2022 | 66.82 | 67.20 | 66.52 | 66.69 | 135,670 | +0.01(+0.02%) |
Apr 11, 2022 | 67.27 | 67.30 | 66.60 | 66.67 | 215,888 | -0.41(-0.62%) |
Apr 08, 2022 | 66.88 | 67.35 | 66.74 | 67.09 | 127,523 | +0.39(+0.58%) |
Apr 07, 2022 | 66.82 | 66.87 | 66.05 | 66.70 | 126,879 | -0.04(-0.06%) |
Apr 06, 2022 | 66.08 | 66.79 | 66.04 | 66.74 | 411,423 | +0.42(+0.64%) |
Apr 05, 2022 | 66.43 | 66.99 | 66.14 | 66.31 | 126,953 | -0.16(-0.24%) |
Apr 04, 2022 | 66.59 | 66.59 | 65.75 | 66.47 | 138,919 | -0.17(-0.25%) |
Apr 01, 2022 | 66.34 | 66.67 | 65.88 | 66.64 | 291,182 | +0.34(+0.51%) |
Mar 31, 2022 | 66.87 | 67.05 | 66.26 | 66.29 | 201,182 | -0.64(-0.95%) |
Mar 30, 2022 | 67.05 | 67.11 | 66.66 | 66.93 | 237,889 | -0.06(-0.10%) |
Mar 29, 2022 | 66.73 | 67.00 | 66.38 | 67.00 | 205,428 | +0.67(+1.02%) |
Mar 28, 2022 | 66.34 | 66.34 | 65.73 | 66.32 | 401,072 | -0.11(-0.17%) |
Mar 25, 2022 | 65.62 | 66.45 | 65.62 | 66.43 | 230,614 | +0.88(+1.34%) |
Mar 24, 2022 | 65.27 | 65.62 | 65.05 | 65.56 | 224,739 | +0.56(+0.87%) |
Mar 23, 2022 | 65.25 | 65.38 | 64.98 | 64.99 | 228,879 | -0.32(-0.49%) |
Mar 22, 2022 | 65.35 | 65.50 | 65.03 | 65.32 | 160,251 | +0.20(+0.31%) |
Mar 21, 2022 | 64.97 | 65.51 | 64.85 | 65.11 | 163,597 | +0.34(+0.53%) |
Mar 18, 2022 | 64.64 | 64.82 | 64.18 | 64.77 | 235,940 | -0.10(-0.16%) |
Mar 17, 2022 | 64.32 | 64.92 | 64.08 | 64.87 | 337,071 | +0.55(+0.86%) |
Mar 16, 2022 | 64.16 | 64.35 | 63.37 | 64.32 | 556,822 | +0.46(+0.72%) |
Mar 15, 2022 | 63.63 | 63.98 | 63.23 | 63.86 | 516,423 | +0.57(+0.90%) |
Mar 14, 2022 | 63.60 | 63.94 | 63.06 | 63.29 | 322,152 | +0.14(+0.22%) |
Mar 11, 2022 | 63.73 | 64.06 | 63.15 | 63.15 | 164,609 | -0.32(-0.51%) |
Mar 10, 2022 | 63.29 | 63.56 | 62.87 | 63.47 | 396,456 | -0.09(-0.14%) |
Mar 09, 2022 | 63.93 | 64.07 | 63.51 | 63.56 | 247,256 | +0.57(+0.90%) |
Mar 08, 2022 | 64.05 | 64.32 | 62.99 | 62.99 | 282,959 | -0.77(-1.21%) |
Mar 07, 2022 | 64.51 | 64.58 | 63.63 | 63.77 | 169,017 | -0.92(-1.42%) |
Mar 04, 2022 | 64.03 | 64.69 | 63.76 | 64.69 | 291,878 | +0.02(+0.03%) |
Mar 03, 2022 | 64.49 | 64.96 | 64.21 | 64.67 | 107,795 | +0.40(+0.63%) |
Mar 02, 2022 | 63.08 | 64.50 | 63.08 | 64.26 | 122,268 | +1.43(+2.28%) |
Mar 01, 2022 | 63.85 | 63.98 | 62.47 | 62.83 | 126,648 | -1.08(-1.70%) |
Feb 28, 2022 | 63.51 | 64.03 | 63.26 | 63.91 | 140,237 | -0.31(-0.49%) |
Feb 25, 2022 | 62.46 | 64.34 | 63.27 | 64.23 | 132,614 | +2.00(+3.22%) |
Feb 24, 2022 | 62.04 | 62.31 | 60.99 | 62.22 | 474,320 | -0.54(-0.87%) |
Feb 23, 2022 | 63.83 | 63.83 | 62.68 | 62.76 | 145,335 | -0.64(-1.01%) |
Feb 22, 2022 | 63.98 | 63.98 | 63.08 | 63.41 | 156,541 | -0.46(-0.72%) |
Feb 18, 2022 | 63.87 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.17 | 64.22 | 63.66 | 63.92 | 131,057 | -0.43(-0.67%) |
Feb 16, 2022 | 63.97 | 64.51 | 63.97 | 64.35 | 109,294 | +0.26(+0.40%) |
Feb 15, 2022 | 64.04 | 64.37 | 63.90 | 64.10 | 82,917 | +0.49(+0.77%) |
Feb 14, 2022 | 64.21 | 64.28 | 63.10 | 63.61 | 164,938 | -0.62(-0.96%) |
Feb 11, 2022 | 64.42 | 64.89 | 64.02 | 64.23 | 96,081 | -0.07(-0.11%) |
Feb 10, 2022 | 64.92 | 65.36 | 64.10 | 64.30 | 152,579 | -0.99(-1.51%) |
Feb 09, 2022 | 65.41 | 65.46 | 65.22 | 65.29 | 265,356 | +0.37(+0.57%) |
Feb 08, 2022 | 64.75 | 65.00 | 64.58 | 64.92 | 94,423 | +0.41(+0.64%) |
Feb 07, 2022 | 64.50 | 64.84 | 64.14 | 64.51 | 139,555 | +0.11(+0.17%) |
Feb 04, 2022 | 64.51 | 64.81 | 64.00 | 64.39 | 93,483 | -0.30(-0.47%) |
Feb 03, 2022 | 65.14 | 64.66 | 64.70 | 111,355 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.48 | 65.20 | 64.36 | 65.15 | 183,260 | +0.62(+0.97%) |
Feb 01, 2022 | 64.35 | 64.61 | 63.86 | 64.52 | 115,366 | +0.23(+0.36%) |
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%) |