Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.07 | 64.16 | 61.70 | 64.11 | 212,329 | +1.54(+2.46%) |
Jun 29, 2022 | 63.48 | 63.71 | 62.20 | 62.57 | 117,203 | -0.61(-0.97%) |
Jun 28, 2022 | 62.68 | 64.08 | 62.44 | 63.18 | 194,081 | +0.68(+1.08%) |
Jun 27, 2022 | 62.30 | 63.12 | 61.59 | 62.51 | 194,946 | +0.43(+0.69%) |
Jun 24, 2022 | 60.40 | 62.11 | 60.08 | 62.08 | 828,729 | +1.95(+3.24%) |
Jun 23, 2022 | 60.26 | 61.34 | 59.93 | 60.13 | 182,780 | +0.14(+0.24%) |
Jun 22, 2022 | 59.12 | 61.10 | 58.84 | 59.98 | 187,201 | +0.29(+0.48%) |
Jun 21, 2022 | 59.35 | 60.21 | 58.50 | 59.70 | 178,484 | +0.70(+1.18%) |
Jun 17, 2022 | 60.72 | 61.17 | 58.80 | 59.00 | 226,984 | -1.17(-1.94%) |
Jun 16, 2022 | 60.56 | 60.65 | 59.70 | 60.17 | 142,279 | -0.99(-1.62%) |
Jun 15, 2022 | 60.50 | 62.01 | 59.76 | 61.16 | 145,917 | +0.76(+1.27%) |
Jun 14, 2022 | 60.96 | 61.43 | 59.28 | 60.40 | 172,366 | -0.36(-0.60%) |
Jun 13, 2022 | 64.47 | 64.47 | 60.51 | 60.76 | 161,055 | -3.33(-5.20%) |
Jun 10, 2022 | 63.94 | 64.78 | 63.36 | 64.09 | 119,344 | -0.28(-0.43%) |
Jun 09, 2022 | 64.26 | 65.66 | 63.58 | 64.37 | 124,463 | -0.16(-0.25%) |
Jun 08, 2022 | 64.73 | 65.40 | 64.13 | 64.53 | 162,086 | -0.37(-0.57%) |
Jun 07, 2022 | 65.64 | 65.64 | 63.83 | 64.90 | 173,477 | -0.70(-1.06%) |
Jun 06, 2022 | 63.69 | 65.82 | 63.49 | 65.60 | 222,331 | +1.96(+3.08%) |
Jun 03, 2022 | 63.84 | 64.20 | 63.32 | 63.64 | 84,926 | -0.28(-0.43%) |
Jun 02, 2022 | 63.58 | 63.98 | 62.14 | 63.92 | 101,163 | +0.46(+0.72%) |
Jun 01, 2022 | 62.91 | 63.84 | 62.15 | 63.46 | 155,328 | +1.01(+1.62%) |
May 31, 2022 | 62.18 | 62.61 | 61.56 | 62.45 | 225,704 | +0.02(+0.03%) |
May 27, 2022 | 61.62 | 62.47 | 61.40 | 62.43 | 69,490 | +0.81(+1.32%) |
May 26, 2022 | 61.90 | 62.09 | 61.21 | 61.62 | 87,041 | +0.13(+0.22%) |
May 25, 2022 | 60.80 | 61.57 | 60.45 | 61.48 | 195,266 | +0.68(+1.12%) |
May 24, 2022 | 60.68 | 60.88 | 59.05 | 60.81 | 187,906 | +0.32(+0.52%) |
May 23, 2022 | 61.06 | 61.36 | 60.12 | 60.49 | 97,340 | +0.08(+0.13%) |
May 20, 2022 | 60.49 | 60.73 | 59.27 | 60.41 | 167,762 | +0.32(+0.52%) |
May 19, 2022 | 61.07 | 61.31 | 59.34 | 60.10 | 261,584 | -1.28(-2.08%) |
May 18, 2022 | 61.08 | 63.72 | 60.99 | 61.38 | 201,126 | +0.60(+0.99%) |
May 17, 2022 | 60.17 | 61.08 | 59.50 | 60.78 | 111,114 | +0.93(+1.55%) |
May 16, 2022 | 59.71 | 60.16 | 59.51 | 59.85 | 109,604 | +0.11(+0.18%) |
May 13, 2022 | 58.96 | 60.26 | 58.47 | 59.75 | 152,933 | +0.93(+1.57%) |
May 12, 2022 | 59.63 | 59.83 | 57.53 | 58.82 | 169,887 | -0.55(-0.93%) |
May 11, 2022 | 59.33 | 60.33 | 59.04 | 59.37 | 174,913 | +0.27(+0.45%) |
May 10, 2022 | 60.07 | 60.96 | 58.40 | 59.11 | 154,047 | -0.82(-1.36%) |
May 09, 2022 | 58.85 | 60.30 | 58.50 | 59.92 | 157,583 | +0.80(+1.35%) |
May 06, 2022 | 59.50 | 59.81 | 58.23 | 59.12 | 146,543 | -0.26(-0.43%) |
May 05, 2022 | 60.00 | 60.11 | 58.71 | 59.38 | 143,822 | -0.75(-1.25%) |
May 04, 2022 | 57.85 | 60.49 | 57.85 | 60.13 | 148,500 | +2.36(+4.09%) |
May 03, 2022 | 57.72 | 58.98 | 57.05 | 57.77 | 204,889 | +1.93(+3.45%) |
May 02, 2022 | 55.18 | 56.42 | 54.64 | 55.84 | 296,013 | +0.85(+1.55%) |
Apr 29, 2022 | 56.55 | 56.55 | 54.80 | 54.99 | 166,013 | -1.77(-3.13%) |
Apr 28, 2022 | 57.29 | 57.29 | 56.00 | 56.76 | 107,271 | +0.16(+0.28%) |
Apr 27, 2022 | 57.15 | 57.95 | 56.34 | 56.60 | 155,153 | -0.55(-0.96%) |
Apr 26, 2022 | 57.81 | 58.18 | 57.09 | 57.15 | 96,454 | -0.88(-1.52%) |
Apr 25, 2022 | 59.23 | 59.51 | 57.30 | 58.03 | 121,779 | -1.19(-2.00%) |
Apr 22, 2022 | 59.53 | 59.76 | 59.05 | 59.22 | 106,979 | -0.47(-0.79%) |
Apr 21, 2022 | 60.67 | 60.98 | 59.61 | 59.69 | 111,842 | -0.93(-1.53%) |
Apr 20, 2022 | 60.09 | 60.79 | 60.09 | 60.62 | 151,381 | +1.06(+1.78%) |
Apr 19, 2022 | 58.89 | 59.73 | 58.89 | 59.56 | 80,683 | +0.69(+1.18%) |
Apr 18, 2022 | 59.50 | 59.92 | 58.52 | 58.87 | 70,350 | -0.46(-0.77%) |
Apr 14, 2022 | 59.52 | 60.27 | 59.32 | 59.32 | 95,966 | -0.08(-0.13%) |
Apr 13, 2022 | 60.06 | 60.31 | 59.11 | 59.40 | 95,144 | -0.46(-0.78%) |
Apr 12, 2022 | 59.58 | 60.34 | 59.39 | 59.86 | 90,061 | +0.53(+0.90%) |
Apr 11, 2022 | 60.13 | 60.57 | 59.23 | 59.33 | 93,615 | -0.83(-1.39%) |
Apr 08, 2022 | 60.62 | 60.80 | 60.07 | 60.17 | 94,857 | -0.05(-0.08%) |
Apr 07, 2022 | 61.18 | 61.38 | 60.08 | 60.22 | 167,594 | -0.83(-1.37%) |
Apr 06, 2022 | 59.94 | 61.23 | 59.83 | 61.05 | 118,894 | +1.23(+2.06%) |
Apr 05, 2022 | 60.16 | 61.29 | 59.56 | 59.82 | 136,799 | -0.34(-0.57%) |
Apr 04, 2022 | 60.81 | 61.43 | 59.31 | 60.16 | 112,792 | -0.86(-1.41%) |
Apr 01, 2022 | 59.39 | 61.04 | 59.35 | 61.02 | 145,315 | +1.73(+2.91%) |
Mar 31, 2022 | 59.91 | 60.56 | 59.22 | 59.29 | 137,381 | -0.43(-0.71%) |
Mar 30, 2022 | 60.55 | 60.72 | 59.54 | 59.72 | 97,511 | -0.83(-1.36%) |
Mar 29, 2022 | 59.92 | 60.67 | 59.77 | 60.55 | 104,776 | +0.87(+1.46%) |
Mar 28, 2022 | 59.45 | 59.74 | 59.04 | 59.67 | 90,198 | +0.22(+0.37%) |
Mar 25, 2022 | 58.90 | 59.63 | 58.60 | 59.46 | 87,867 | +0.90(+1.54%) |
Mar 24, 2022 | 58.73 | 58.95 | 58.33 | 58.55 | 86,077 | +0.13(+0.23%) |
Mar 23, 2022 | 59.18 | 59.20 | 58.20 | 58.42 | 143,962 | -0.84(-1.42%) |
Mar 22, 2022 | 59.88 | 59.88 | 58.85 | 59.27 | 150,492 | -0.34(-0.57%) |
Mar 21, 2022 | 57.97 | 59.61 | 57.97 | 59.61 | 105,569 | +1.64(+2.83%) |
Mar 18, 2022 | 59.10 | 59.20 | 57.57 | 57.97 | 347,027 | -0.50(-0.86%) |
Mar 17, 2022 | 59.00 | 59.09 | 58.09 | 58.47 | 123,229 | -0.73(-1.23%) |
Mar 16, 2022 | 59.00 | 59.32 | 58.04 | 59.20 | 140,466 | +0.32(+0.55%) |
Mar 15, 2022 | 57.62 | 59.12 | 57.27 | 58.88 | 148,159 | +1.30(+2.26%) |
Mar 14, 2022 | 59.24 | 59.43 | 57.23 | 57.58 | 152,194 | -1.57(-2.65%) |
Mar 11, 2022 | 59.98 | 60.72 | 59.11 | 59.14 | 86,454 | -0.68(-1.14%) |
Mar 10, 2022 | 59.90 | 60.11 | 58.92 | 59.83 | 88,228 | +0.08(+0.13%) |
Mar 09, 2022 | 60.64 | 60.64 | 59.06 | 59.75 | 114,050 | -0.42(-0.69%) |
Mar 08, 2022 | 59.29 | 60.92 | 58.63 | 60.17 | 248,646 | +1.07(+1.81%) |
Mar 07, 2022 | 59.96 | 60.40 | 58.76 | 59.10 | 108,564 | -0.81(-1.35%) |
Mar 04, 2022 | 57.76 | 60.00 | 57.76 | 59.90 | 99,124 | +1.67(+2.87%) |
Mar 03, 2022 | 57.81 | 58.35 | 57.54 | 58.23 | 120,040 | +0.65(+1.12%) |
Mar 02, 2022 | 56.58 | 57.90 | 56.58 | 57.59 | 132,561 | +1.27(+2.26%) |
Mar 01, 2022 | 58.69 | 59.12 | 55.85 | 56.32 | 218,085 | -2.37(-4.04%) |
Feb 28, 2022 | 59.17 | 60.11 | 58.46 | 58.69 | 196,282 | -0.91(-1.53%) |
Feb 25, 2022 | 58.42 | 59.65 | 58.65 | 59.60 | 149,539 | +1.61(+2.78%) |
Feb 24, 2022 | 56.78 | 58.21 | 56.60 | 57.99 | 215,701 | +0.37(+0.64%) |
Feb 23, 2022 | 58.59 | 58.72 | 57.52 | 57.62 | 148,576 | -0.42(-0.72%) |
Feb 22, 2022 | 57.71 | 58.60 | 57.21 | 58.03 | 264,454 | +0.71(+1.24%) |
Feb 18, 2022 | 57.32 | 0 | -2.14(-3.61%) | |||
Feb 17, 2022 | 58.23 | 59.90 | 57.93 | 59.47 | 202,279 | +1.19(+2.03%) |
Feb 16, 2022 | 57.14 | 58.63 | 56.79 | 58.28 | 197,115 | +1.02(+1.79%) |
Feb 15, 2022 | 59.13 | 59.95 | 56.83 | 57.26 | 208,997 | -0.34(-0.59%) |
Feb 14, 2022 | 57.15 | 57.62 | 56.03 | 57.60 | 239,079 | +0.70(+1.24%) |
Feb 11, 2022 | 56.84 | 57.59 | 56.22 | 56.89 | 129,987 | +0.30(+0.53%) |
Feb 10, 2022 | 58.64 | 58.78 | 56.00 | 56.59 | 339,230 | -2.53(-4.27%) |
Feb 09, 2022 | 59.09 | 59.41 | 58.58 | 59.12 | 170,561 | +0.31(+0.53%) |
Feb 08, 2022 | 58.76 | 59.07 | 57.93 | 58.80 | 137,385 | +0.40(+0.68%) |
Feb 07, 2022 | 56.99 | 58.69 | 56.96 | 58.41 | 168,625 | +1.25(+2.19%) |
Feb 04, 2022 | 58.15 | 58.48 | 56.27 | 57.16 | 185,673 | -1.13(-1.94%) |
Feb 03, 2022 | 58.95 | 58.17 | 58.29 | 80,558 | -0.83(-1.40%) | |
Feb 02, 2022 | 58.93 | 59.56 | 58.61 | 59.12 | 105,126 | +0.23(+0.38%) |
Feb 01, 2022 | 59.76 | 60.14 | 58.23 | 58.89 | 226,802 | -0.85(-1.42%) |
Jan 31, 2022 | 58.93 | 59.78 | 59.74 | 219,565 | +0.57(+0.96%) | |
Jan 28, 2022 | 58.32 | 59.27 | 57.78 | 59.17 | 123,564 | +0.72(+1.23%) |
Jan 27, 2022 | 58.70 | 59.40 | 58.04 | 58.46 | 124,712 | +0.00(+0.00%) |
Jan 26, 2022 | 59.17 | 60.28 | 57.50 | 58.46 | 411,513 | -0.30(-0.51%) |
Jan 25, 2022 | 58.54 | 59.36 | 57.58 | 58.76 | 174,918 | -0.31(-0.53%) |
Jan 24, 2022 | 59.23 | 59.74 | 57.07 | 59.07 | 294,030 | -0.27(-0.46%) |
Jan 21, 2022 | 58.32 | 60.42 | 58.00 | 59.34 | 161,297 | +0.59(+1.01%) |
Jan 20, 2022 | 59.47 | 60.13 | 58.56 | 58.75 | 167,119 | -0.25(-0.43%) |
Jan 19, 2022 | 59.36 | 59.76 | 58.89 | 59.00 | 86,557 | +0.03(+0.05%) |
Jan 18, 2022 | 60.25 | 60.25 | 58.48 | 58.97 | 177,161 | -1.59(-2.63%) |
Jan 14, 2022 | 60.57 | 0 | +0.30(+0.50%) | |||
Jan 13, 2022 | 60.69 | 61.36 | 60.08 | 60.27 | 102,982 | -0.23(-0.37%) |
Jan 12, 2022 | 60.97 | 61.65 | 60.43 | 60.49 | 127,963 | -0.44(-0.73%) |
Jan 11, 2022 | 62.27 | 62.59 | 60.31 | 60.93 | 207,210 | -1.04(-1.67%) |
Jan 10, 2022 | 63.85 | 63.85 | 61.76 | 61.97 | 190,127 | -1.90(-2.98%) |
Jan 07, 2022 | 63.96 | 64.28 | 63.16 | 63.87 | 116,970 | -0.36(-0.56%) |
Jan 06, 2022 | 64.16 | 65.00 | 63.13 | 64.23 | 117,587 | +0.41(+0.65%) |
Jan 05, 2022 | 64.49 | 65.27 | 63.36 | 63.82 | 293,709 | -0.59(-0.92%) |
Jan 04, 2022 | 65.55 | 65.68 | 64.23 | 64.41 | 110,794 | -1.19(-1.81%) |
Jan 03, 2022 | 67.29 | 67.74 | 65.02 | 65.60 | 155,194 | -1.70(-2.52%) |
Dec 31, 2021 | 66.34 | 67.57 | 66.15 | 67.29 | 77,061 | +0.70(+1.05%) |
Dec 30, 2021 | 66.55 | 67.09 | 66.14 | 66.60 | 89,855 | +0.25(+0.37%) |
Dec 29, 2021 | 65.34 | 66.56 | 65.34 | 66.35 | 139,108 | +1.37(+2.10%) |
Dec 28, 2021 | 65.00 | 65.48 | 64.42 | 64.99 | 113,466 | +0.15(+0.23%) |
Dec 27, 2021 | 64.89 | 65.06 | 64.19 | 64.84 | 93,896 | -0.06(-0.09%) |
Dec 23, 2021 | 65.25 | 65.82 | 64.77 | 64.89 | 90,741 | -0.23(-0.35%) |
Dec 22, 2021 | 64.54 | 65.24 | 63.96 | 65.12 | 73,023 | +0.35(+0.54%) |
Dec 21, 2021 | 64.00 | 64.94 | 61.64 | 64.77 | 151,837 | +1.24(+1.96%) |
Dec 20, 2021 | 62.61 | 63.72 | 61.46 | 63.53 | 149,409 | +0.27(+0.43%) |
Dec 17, 2021 | 64.38 | 64.95 | 62.87 | 63.25 | 388,533 | -1.01(-1.57%) |
Dec 16, 2021 | 64.86 | 65.85 | 63.88 | 64.26 | 146,272 | -1.38(-2.10%) |
Dec 15, 2021 | 63.61 | 65.83 | 63.33 | 65.64 | 203,988 | +2.19(+3.45%) |
Dec 14, 2021 | 63.45 | 63.96 | 63.04 | 63.45 | 351,736 | +0.10(+0.16%) |
Dec 13, 2021 | 63.66 | 63.86 | 62.80 | 63.35 | 156,134 | -0.08(-0.12%) |
Dec 10, 2021 | 62.67 | 63.52 | 62.57 | 63.42 | 108,413 | +1.04(+1.66%) |
Dec 09, 2021 | 63.10 | 63.13 | 62.15 | 62.39 | 85,747 | -0.61(-0.97%) |
Dec 08, 2021 | 62.75 | 63.13 | 61.93 | 63.00 | 143,109 | +0.29(+0.47%) |
Dec 07, 2021 | 63.72 | 63.97 | 62.40 | 62.71 | 156,596 | -0.98(-1.54%) |
Dec 06, 2021 | 63.67 | 64.57 | 63.46 | 63.69 | 101,297 | +0.54(+0.85%) |
Dec 03, 2021 | 63.71 | 63.85 | 61.35 | 63.15 | 79,909 | -0.29(-0.46%) |
Dec 02, 2021 | 62.04 | 63.70 | 62.04 | 63.44 | 101,849 | +1.77(+2.87%) |
Dec 01, 2021 | 62.35 | 63.60 | 61.48 | 61.67 | 115,490 | +0.06(+0.09%) |
Nov 30, 2021 | 63.48 | 63.72 | 61.33 | 61.61 | 141,949 | -1.92(-3.03%) |
Nov 29, 2021 | 63.27 | 64.07 | 63.05 | 63.53 | 170,736 | +0.84(+1.34%) |
Nov 26, 2021 | 64.27 | 64.64 | 62.34 | 62.70 | 139,563 | -2.32(-3.57%) |
Nov 24, 2021 | 65.14 | 65.49 | 64.61 | 65.01 | 305,162 | -0.09(-0.14%) |
Nov 23, 2021 | 65.80 | 66.04 | 64.62 | 65.11 | 179,981 | -1.01(-1.52%) |
Nov 22, 2021 | 65.61 | 67.38 | 65.59 | 66.12 | 149,503 | +0.52(+0.79%) |
Nov 19, 2021 | 64.70 | 65.68 | 64.07 | 65.60 | 148,834 | +1.10(+1.71%) |
Nov 18, 2021 | 63.53 | 64.59 | 62.87 | 64.50 | 162,897 | +0.96(+1.51%) |
Nov 17, 2021 | 63.13 | 63.72 | 62.29 | 63.53 | 170,004 | +0.96(+1.54%) |
Nov 16, 2021 | 62.73 | 63.20 | 62.27 | 62.57 | 83,232 | +0.08(+0.12%) |
Nov 15, 2021 | 63.02 | 63.03 | 62.15 | 62.50 | 67,604 | -0.27(-0.44%) |
Nov 12, 2021 | 62.20 | 63.01 | 61.90 | 62.77 | 75,819 | +0.53(+0.85%) |
Nov 11, 2021 | 62.81 | 62.81 | 61.61 | 62.24 | 94,927 | -0.51(-0.81%) |
Nov 10, 2021 | 62.23 | 62.75 | 102,425 | +0.79(+1.27%) | ||
Nov 09, 2021 | 61.37 | 62.30 | 61.37 | 61.96 | 72,346 | +0.65(+1.05%) |
Nov 08, 2021 | 61.79 | 61.82 | 61.02 | 61.32 | 87,074 | -0.32(-0.52%) |
Nov 05, 2021 | 60.01 | 61.92 | 59.95 | 61.64 | 143,213 | +2.00(+3.36%) |
Nov 04, 2021 | 60.19 | 60.42 | 58.69 | 59.63 | 175,375 | -0.80(-1.32%) |
Nov 03, 2021 | 59.18 | 60.91 | 58.95 | 60.43 | 153,645 | +1.41(+2.40%) |
Nov 02, 2021 | 59.62 | 59.70 | 58.58 | 59.01 | 179,459 | +0.29(+0.49%) |
Nov 01, 2021 | 58.08 | 59.08 | 57.10 | 58.72 | 148,192 | +0.64(+1.10%) |
Oct 29, 2021 | 57.34 | 58.14 | 57.28 | 58.09 | 156,675 | +0.59(+1.03%) |
Oct 28, 2021 | 56.78 | 57.58 | 56.72 | 57.49 | 95,706 | +0.85(+1.50%) |
Oct 27, 2021 | 57.74 | 57.54 | 56.21 | 56.64 | 244,816 | -0.96(-1.66%) |
Oct 26, 2021 | 56.98 | 57.60 | 129,111 | +0.52(+0.92%) | ||
Oct 25, 2021 | 57.48 | 57.53 | 56.56 | 57.07 | 106,606 | +0.31(+0.54%) |
Oct 22, 2021 | 56.07 | 56.90 | 55.76 | 56.76 | 103,196 | +0.98(+1.76%) |
Oct 21, 2021 | 55.47 | 55.83 | 55.20 | 55.78 | 76,195 | +0.38(+0.69%) |
Oct 20, 2021 | 54.38 | 55.55 | 54.37 | 55.40 | 93,179 | +1.11(+2.04%) |
Oct 19, 2021 | 54.69 | 55.03 | 54.04 | 54.29 | 91,258 | -0.26(-0.48%) |
Oct 18, 2021 | 54.40 | 54.78 | 53.81 | 54.55 | 71,917 | -0.12(-0.22%) |
Oct 15, 2021 | 55.86 | 55.96 | 54.61 | 54.68 | 145,965 | -0.55(-1.00%) |
Oct 14, 2021 | 53.89 | 55.27 | 53.89 | 55.23 | 99,143 | +1.13(+2.10%) |
Oct 13, 2021 | 53.67 | 54.27 | 53.39 | 54.09 | 69,935 | +0.45(+0.84%) |
Oct 12, 2021 | 53.51 | 53.74 | 53.17 | 53.65 | 119,688 | +0.30(+0.56%) |
Oct 11, 2021 | 54.54 | 54.67 | 53.16 | 53.35 | 98,845 | -1.20(-2.20%) |
Oct 08, 2021 | 55.16 | 55.50 | 54.53 | 54.54 | 82,698 | -0.71(-1.29%) |
Oct 07, 2021 | 55.08 | 55.64 | 54.75 | 55.26 | 147,619 | +0.40(+0.73%) |
Oct 06, 2021 | 53.72 | 54.85 | 53.49 | 54.85 | 96,385 | +0.94(+1.74%) |
Oct 05, 2021 | 53.92 | 54.12 | 53.30 | 53.92 | 89,862 | +0.21(+0.38%) |
Oct 04, 2021 | 52.56 | 53.73 | 52.41 | 53.71 | 97,445 | +1.08(+2.05%) |
Oct 01, 2021 | 52.59 | 53.16 | 51.86 | 52.63 | 117,174 | +0.21(+0.39%) |
Sep 30, 2021 | 53.49 | 53.67 | 52.34 | 52.43 | 115,991 | -0.78(-1.46%) |
Sep 29, 2021 | 52.68 | 53.39 | 52.46 | 53.20 | 72,941 | +0.77(+1.46%) |
Sep 28, 2021 | 53.15 | 53.19 | 52.18 | 52.44 | 95,117 | -0.73(-1.37%) |
Sep 27, 2021 | 52.65 | 53.78 | 52.46 | 53.17 | 124,506 | +0.51(+0.96%) |
Sep 24, 2021 | 52.56 | 53.01 | 52.34 | 52.66 | 108,472 | +0.20(+0.37%) |
Sep 23, 2021 | 51.89 | 52.86 | 51.62 | 52.46 | 97,105 | +0.84(+1.63%) |
Sep 22, 2021 | 51.15 | 51.89 | 50.76 | 51.62 | 177,894 | +0.41(+0.80%) |
Sep 21, 2021 | 51.69 | 51.70 | 51.00 | 51.21 | 107,635 | -0.13(-0.26%) |
Sep 20, 2021 | 51.20 | 51.94 | 50.71 | 51.34 | 143,856 | -0.16(-0.31%) |
Sep 17, 2021 | 52.25 | 52.32 | 51.27 | 51.50 | 450,387 | -0.50(-0.95%) |
Sep 16, 2021 | 52.77 | 53.00 | 51.94 | 52.00 | 94,152 | -0.68(-1.30%) |
Sep 15, 2021 | 52.29 | 52.97 | 51.58 | 52.68 | 114,778 | +0.51(+0.97%) |
Sep 14, 2021 | 53.16 | 53.22 | 51.92 | 52.17 | 124,744 | -0.79(-1.49%) |
Sep 13, 2021 | 54.48 | 54.89 | 52.63 | 52.96 | 142,822 | -1.23(-2.26%) |
Sep 10, 2021 | 54.14 | 54.48 | 53.63 | 54.19 | 176,713 | +0.24(+0.45%) |
Sep 09, 2021 | 53.62 | 54.24 | 52.95 | 53.94 | 176,322 | +0.45(+0.84%) |
Sep 08, 2021 | 51.99 | 53.78 | 51.54 | 53.50 | 169,723 | +1.42(+2.73%) |
Sep 07, 2021 | 51.77 | 52.51 | 51.33 | 52.07 | 186,123 | +0.31(+0.60%) |
Sep 03, 2021 | 52.59 | 52.59 | 51.63 | 51.76 | 78,131 | -0.82(-1.57%) |
Sep 02, 2021 | 52.22 | 52.60 | 51.97 | 52.59 | 86,571 | +0.63(+1.21%) |
Sep 01, 2021 | 51.52 | 52.00 | 51.17 | 51.96 | 75,379 | +0.56(+1.09%) |
Aug 31, 2021 | 51.58 | 52.12 | 51.20 | 51.40 | 119,512 | -0.14(-0.27%) |
Aug 30, 2021 | 51.27 | 51.73 | 51.09 | 51.54 | 96,969 | +0.41(+0.81%) |
Aug 27, 2021 | 50.10 | 51.30 | 50.00 | 51.13 | 102,658 | +1.10(+2.19%) |
Aug 26, 2021 | 49.95 | 50.32 | 49.54 | 50.03 | 105,152 | +0.28(+0.56%) |
Aug 25, 2021 | 49.66 | 49.95 | 49.27 | 49.75 | 150,967 | +0.18(+0.36%) |
Aug 24, 2021 | 50.38 | 50.44 | 49.16 | 49.57 | 90,264 | -0.87(-1.73%) |
Aug 23, 2021 | 50.47 | 50.55 | 49.53 | 50.44 | 96,099 | +0.13(+0.26%) |
Aug 20, 2021 | 49.68 | 50.31 | 49.50 | 50.31 | 105,468 | +0.48(+0.96%) |
Aug 19, 2021 | 49.72 | 50.49 | 49.48 | 49.83 | 66,380 | -0.01(-0.02%) |
Aug 18, 2021 | 50.39 | 50.58 | 49.66 | 49.84 | 65,085 | -0.59(-1.17%) |
Aug 17, 2021 | 50.39 | 50.59 | 49.89 | 50.43 | 79,215 | +0.08(+0.17%) |
Aug 16, 2021 | 50.38 | 50.84 | 49.86 | 50.35 | 57,015 | +0.05(+0.09%) |
Aug 13, 2021 | 50.06 | 50.37 | 49.88 | 50.30 | 39,983 | +0.15(+0.30%) |
Aug 12, 2021 | 50.06 | 50.27 | 49.85 | 50.15 | 62,465 | +0.20(+0.39%) |
Aug 11, 2021 | 49.76 | 49.95 | 49.29 | 49.95 | 59,490 | +0.40(+0.81%) |
Aug 10, 2021 | 49.66 | 49.96 | 49.45 | 49.55 | 48,164 | -0.01(-0.02%) |
Aug 09, 2021 | 49.67 | 49.68 | 49.10 | 49.56 | 61,714 | -0.17(-0.34%) |
Aug 06, 2021 | 50.27 | 50.70 | 49.45 | 49.73 | 135,437 | -0.46(-0.93%) |
Aug 05, 2021 | 49.36 | 50.21 | 48.88 | 50.20 | 133,421 | +1.03(+2.10%) |
Aug 04, 2021 | 49.47 | 49.64 | 48.49 | 49.16 | 111,606 | -0.47(-0.94%) |
Aug 03, 2021 | 49.04 | 50.66 | 48.35 | 49.63 | 173,336 | +2.06(+4.34%) |
Aug 02, 2021 | 47.43 | 47.93 | 47.25 | 47.56 | 109,309 | +0.33(+0.71%) |
Jul 30, 2021 | 47.31 | 47.65 | 47.14 | 47.23 | 108,033 | -0.23(-0.49%) |
Jul 29, 2021 | 47.54 | 47.66 | 46.89 | 47.46 | 74,652 | +0.33(+0.69%) |
Jul 28, 2021 | 46.53 | 47.21 | 46.35 | 47.14 | 119,830 | +0.38(+0.82%) |
Jul 27, 2021 | 46.25 | 46.81 | 45.77 | 46.76 | 81,186 | +0.32(+0.68%) |
Jul 26, 2021 | 46.27 | 46.50 | 45.98 | 46.44 | 67,399 | +0.22(+0.48%) |
Jul 23, 2021 | 45.59 | 46.26 | 45.53 | 46.22 | 47,420 | +0.84(+1.84%) |
Jul 22, 2021 | 45.84 | 45.89 | 45.26 | 45.38 | 79,763 | -0.60(-1.29%) |
Jul 21, 2021 | 46.83 | 47.22 | 45.90 | 45.97 | 87,884 | -0.64(-1.38%) |
Jul 20, 2021 | 46.03 | 47.47 | 45.53 | 46.62 | 212,048 | +0.86(+1.87%) |
Jul 19, 2021 | 46.61 | 46.63 | 45.30 | 45.76 | 147,052 | -1.19(-2.54%) |
Jul 16, 2021 | 46.97 | 47.60 | 46.93 | 46.95 | 126,266 | +0.16(+0.34%) |
Jul 15, 2021 | 45.57 | 46.81 | 45.17 | 46.79 | 127,388 | +1.02(+2.23%) |
Jul 14, 2021 | 45.44 | 45.77 | 45.02 | 45.77 | 89,219 | +0.43(+0.94%) |
Jul 13, 2021 | 45.20 | 45.43 | 45.04 | 45.34 | 86,971 | -0.04(-0.08%) |
Jul 12, 2021 | 45.19 | 45.43 | 44.90 | 45.38 | 46,895 | +0.23(+0.51%) |
Jul 09, 2021 | 44.97 | 45.36 | 44.76 | 45.15 | 66,950 | +0.41(+0.91%) |
Jul 08, 2021 | 44.60 | 44.96 | 44.33 | 44.74 | 91,988 | -0.18(-0.39%) |
Jul 07, 2021 | 44.64 | 44.99 | 44.48 | 44.91 | 78,845 | +0.30(+0.67%) |
Jul 06, 2021 | 44.90 | 45.16 | 43.93 | 44.62 | 77,543 | -0.38(-0.85%) |
Jul 02, 2021 | 45.55 | 45.55 | 44.85 | 45.00 | 70,380 | -0.47(-1.04%) |