Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.94 | 56.58 | 55.36 | 56.28 | 819,850 | -0.05(-0.08%) |
May 27, 2022 | 56.19 | 56.50 | 55.58 | 56.33 | 547,764 | +0.13(+0.23%) |
May 26, 2022 | 55.22 | 56.30 | 55.22 | 56.20 | 467,203 | +0.99(+1.80%) |
May 25, 2022 | 54.54 | 55.50 | 54.54 | 55.20 | 512,918 | +0.34(+0.63%) |
May 24, 2022 | 55.36 | 55.36 | 53.88 | 54.86 | 618,150 | -0.65(-1.17%) |
May 23, 2022 | 55.58 | 55.76 | 54.47 | 55.51 | 647,172 | +0.66(+1.20%) |
May 20, 2022 | 55.71 | 55.87 | 53.23 | 54.85 | 733,729 | -0.34(-0.62%) |
May 19, 2022 | 54.60 | 55.79 | 54.59 | 55.19 | 723,626 | +0.04(+0.07%) |
May 18, 2022 | 56.77 | 57.00 | 55.09 | 55.16 | 623,009 | -1.90(-3.34%) |
May 17, 2022 | 56.46 | 57.08 | 56.35 | 57.06 | 559,230 | +1.45(+2.61%) |
May 16, 2022 | 55.57 | 56.06 | 54.80 | 55.61 | 472,827 | +0.06(+0.12%) |
May 13, 2022 | 55.15 | 56.40 | 55.06 | 55.55 | 710,102 | +0.88(+1.61%) |
May 12, 2022 | 54.56 | 54.93 | 53.93 | 54.67 | 807,489 | +0.17(+0.31%) |
May 11, 2022 | 54.64 | 55.58 | 54.19 | 54.50 | 913,861 | -0.20(-0.37%) |
May 10, 2022 | 56.67 | 56.80 | 53.86 | 54.70 | 1,164,033 | -1.61(-2.85%) |
May 09, 2022 | 56.19 | 57.05 | 55.97 | 56.31 | 737,719 | -0.56(-0.98%) |
May 06, 2022 | 56.41 | 57.19 | 54.96 | 56.87 | 823,463 | +0.17(+0.29%) |
May 05, 2022 | 57.93 | 58.17 | 56.07 | 56.70 | 780,482 | -1.97(-3.36%) |
May 04, 2022 | 55.89 | 58.73 | 55.80 | 58.67 | 1,024,339 | +2.63(+4.69%) |
May 03, 2022 | 54.91 | 56.50 | 54.33 | 56.04 | 1,036,555 | +1.38(+2.53%) |
May 02, 2022 | 54.32 | 54.88 | 53.59 | 54.66 | 1,424,041 | +0.49(+0.91%) |
Apr 29, 2022 | 55.23 | 56.49 | 54.10 | 54.16 | 1,340,480 | -1.59(-2.85%) |
Apr 28, 2022 | 55.99 | 56.66 | 53.39 | 55.75 | 1,483,977 | -0.11(-0.20%) |
Apr 27, 2022 | 56.00 | 56.68 | 55.66 | 55.86 | 1,237,215 | +0.04(+0.07%) |
Apr 26, 2022 | 56.54 | 57.34 | 55.81 | 55.83 | 1,135,480 | -1.23(-2.15%) |
Apr 25, 2022 | 55.43 | 57.22 | 54.42 | 57.05 | 1,433,483 | +1.28(+2.30%) |
Apr 22, 2022 | 56.33 | 56.55 | 55.73 | 55.77 | 802,931 | -0.78(-1.38%) |
Apr 21, 2022 | 57.98 | 58.10 | 56.50 | 56.55 | 717,627 | -0.89(-1.55%) |
Apr 20, 2022 | 56.44 | 57.55 | 56.25 | 57.44 | 1,128,613 | +1.34(+2.38%) |
Apr 19, 2022 | 54.76 | 56.42 | 54.62 | 56.10 | 792,383 | +1.55(+2.84%) |
Apr 18, 2022 | 53.81 | 54.77 | 53.76 | 54.55 | 723,603 | +0.49(+0.91%) |
Apr 14, 2022 | 54.28 | 55.57 | 53.99 | 54.06 | 952,487 | -0.08(-0.15%) |
Apr 13, 2022 | 53.74 | 54.30 | 53.28 | 54.15 | 756,304 | +0.14(+0.26%) |
Apr 12, 2022 | 55.23 | 55.35 | 53.66 | 54.01 | 941,538 | -0.84(-1.52%) |
Apr 11, 2022 | 54.98 | 56.43 | 54.73 | 54.84 | 849,673 | -0.10(-0.19%) |
Apr 08, 2022 | 55.07 | 55.58 | 53.49 | 54.94 | 1,468,722 | -0.32(-0.57%) |
Apr 07, 2022 | 56.00 | 56.28 | 54.09 | 55.26 | 1,366,022 | -0.78(-1.39%) |
Apr 06, 2022 | 57.34 | 57.59 | 55.97 | 56.04 | 1,201,406 | -1.42(-2.47%) |
Apr 05, 2022 | 58.36 | 58.77 | 57.32 | 57.46 | 953,413 | -1.03(-1.76%) |
Apr 04, 2022 | 58.19 | 58.95 | 57.33 | 58.49 | 1,284,045 | +0.14(+0.24%) |
Apr 01, 2022 | 59.76 | 59.76 | 57.52 | 58.35 | 1,738,614 | -1.86(-3.09%) |
Mar 31, 2022 | 62.26 | 62.54 | 60.20 | 60.21 | 753,892 | -2.02(-3.25%) |
Mar 30, 2022 | 63.03 | 63.16 | 61.82 | 62.24 | 644,730 | -0.79(-1.25%) |
Mar 29, 2022 | 62.89 | 63.29 | 62.38 | 63.03 | 712,738 | +0.68(+1.09%) |
Mar 28, 2022 | 62.66 | 62.70 | 61.73 | 62.35 | 528,885 | -0.47(-0.75%) |
Mar 25, 2022 | 62.16 | 62.82 | 61.94 | 62.82 | 514,946 | +0.59(+0.96%) |
Mar 24, 2022 | 61.98 | 62.58 | 61.86 | 62.23 | 475,226 | +0.36(+0.59%) |
Mar 23, 2022 | 63.20 | 63.40 | 61.75 | 61.86 | 713,507 | -1.76(-2.77%) |
Mar 22, 2022 | 63.75 | 64.15 | 63.26 | 63.63 | 566,019 | +0.09(+0.15%) |
Mar 21, 2022 | 63.78 | 64.79 | 63.35 | 63.54 | 602,557 | -0.14(-0.22%) |
Mar 18, 2022 | 63.44 | 64.19 | 62.42 | 63.68 | 5,067,401 | +0.21(+0.34%) |
Mar 17, 2022 | 62.69 | 63.50 | 62.52 | 63.46 | 838,369 | +0.33(+0.51%) |
Mar 16, 2022 | 63.08 | 63.90 | 61.98 | 63.14 | 801,628 | +0.35(+0.56%) |
Mar 15, 2022 | 62.09 | 63.29 | 61.99 | 62.78 | 701,683 | +1.00(+1.62%) |
Mar 14, 2022 | 62.40 | 63.32 | 61.54 | 61.78 | 945,229 | -0.12(-0.19%) |
Mar 11, 2022 | 62.19 | 62.75 | 61.81 | 61.90 | 645,580 | +0.11(+0.18%) |
Mar 10, 2022 | 60.60 | 61.94 | 60.52 | 61.79 | 507,671 | +0.62(+1.02%) |
Mar 09, 2022 | 61.36 | 62.50 | 61.03 | 61.17 | 829,501 | +0.95(+1.57%) |
Mar 08, 2022 | 59.76 | 61.53 | 59.43 | 60.22 | 858,121 | +0.75(+1.27%) |
Mar 07, 2022 | 60.31 | 60.53 | 59.29 | 59.47 | 923,854 | -1.17(-1.93%) |
Mar 04, 2022 | 59.85 | 60.75 | 59.69 | 60.64 | 776,478 | +0.03(+0.05%) |
Mar 03, 2022 | 61.15 | 61.26 | 60.52 | 60.61 | 723,751 | -0.42(-0.69%) |
Mar 02, 2022 | 60.62 | 61.45 | 60.55 | 61.03 | 787,063 | +0.77(+1.28%) |
Mar 01, 2022 | 61.22 | 61.46 | 59.47 | 60.26 | 876,556 | -1.53(-2.48%) |
Feb 28, 2022 | 60.63 | 61.91 | 60.56 | 61.79 | 909,646 | -0.23(-0.37%) |
Feb 25, 2022 | 60.44 | 62.05 | 60.72 | 62.02 | 710,991 | +1.90(+3.16%) |
Feb 24, 2022 | 58.82 | 60.28 | 57.89 | 60.12 | 1,373,905 | -0.05(-0.08%) |
Feb 23, 2022 | 61.55 | 62.20 | 60.16 | 60.17 | 581,866 | -1.06(-1.73%) |
Feb 22, 2022 | 62.44 | 63.10 | 60.95 | 61.23 | 684,232 | -1.53(-2.44%) |
Feb 18, 2022 | 62.76 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.88 | 64.03 | 62.51 | 62.52 | 778,882 | -1.92(-2.98%) |
Feb 16, 2022 | 64.52 | 65.31 | 63.97 | 64.44 | 757,510 | -0.38(-0.58%) |
Feb 15, 2022 | 64.54 | 65.50 | 64.43 | 64.81 | 1,038,971 | +1.06(+1.66%) |
Feb 14, 2022 | 65.00 | 65.14 | 63.26 | 63.75 | 950,808 | -1.11(-1.71%) |
Feb 11, 2022 | 65.47 | 66.32 | 64.77 | 64.86 | 1,252,002 | -0.39(-0.59%) |
Feb 10, 2022 | 70.05 | 70.39 | 64.66 | 65.25 | 1,548,021 | -4.74(-6.77%) |
Feb 09, 2022 | 69.49 | 70.63 | 69.49 | 69.98 | 878,121 | +0.88(+1.28%) |
Feb 08, 2022 | 68.20 | 69.17 | 67.74 | 69.10 | 661,180 | +1.12(+1.65%) |
Feb 07, 2022 | 68.79 | 69.17 | 67.80 | 67.97 | 480,002 | -0.93(-1.35%) |
Feb 04, 2022 | 69.17 | 69.66 | 68.20 | 68.91 | 674,041 | -0.63(-0.90%) |
Feb 03, 2022 | 70.45 | 69.41 | 69.53 | 553,350 | -1.10(-1.55%) | |
Feb 02, 2022 | 70.12 | 70.78 | 69.56 | 70.63 | 744,943 | +1.96(+2.86%) |
Feb 01, 2022 | 68.62 | 69.02 | 67.69 | 68.67 | 811,273 | -0.01(-0.01%) |
Jan 31, 2022 | 67.25 | 68.68 | 68.68 | 890,045 | +1.22(+1.80%) | |
Jan 28, 2022 | 66.79 | 67.55 | 64.87 | 67.46 | 1,473,671 | +0.98(+1.47%) |
Jan 27, 2022 | 67.51 | 68.41 | 66.44 | 66.48 | 798,795 | -0.53(-0.80%) |
Jan 26, 2022 | 68.54 | 69.08 | 66.12 | 67.02 | 785,912 | -0.78(-1.16%) |
Jan 25, 2022 | 68.16 | 68.60 | 66.44 | 67.80 | 753,780 | -1.00(-1.45%) |
Jan 24, 2022 | 67.73 | 69.03 | 65.93 | 68.79 | 1,271,388 | +0.92(+1.36%) |
Jan 21, 2022 | 68.48 | 69.50 | 67.72 | 67.87 | 1,040,530 | -0.88(-1.27%) |
Jan 20, 2022 | 71.37 | 72.08 | 68.70 | 68.75 | 914,946 | -2.47(-3.47%) |
Jan 19, 2022 | 72.24 | 72.34 | 71.07 | 71.22 | 1,292,504 | -0.69(-0.96%) |
Jan 18, 2022 | 73.10 | 73.37 | 71.68 | 71.91 | 682,168 | -1.40(-1.91%) |
Jan 14, 2022 | 73.31 | 0 | -1.01(-1.36%) | |||
Jan 13, 2022 | 74.40 | 75.15 | 74.00 | 74.33 | 794,853 | +0.41(+0.56%) |
Jan 12, 2022 | 73.59 | 75.11 | 73.18 | 73.91 | 1,032,381 | +0.73(+1.00%) |
Jan 11, 2022 | 72.74 | 73.18 | 71.89 | 73.18 | 944,396 | +1.62(+2.27%) |
Jan 10, 2022 | 71.64 | 72.18 | 70.55 | 71.56 | 728,649 | +0.14(+0.19%) |
Jan 07, 2022 | 72.30 | 72.63 | 71.29 | 71.42 | 921,331 | -0.96(-1.32%) |
Jan 06, 2022 | 71.44 | 72.43 | 71.35 | 72.38 | 523,086 | +1.21(+1.70%) |
Jan 05, 2022 | 72.44 | 72.70 | 71.03 | 71.17 | 523,063 | -1.00(-1.39%) |
Jan 04, 2022 | 72.08 | 72.98 | 71.96 | 72.18 | 515,860 | +0.45(+0.63%) |
Jan 03, 2022 | 72.30 | 72.62 | 70.33 | 71.73 | 645,998 | -0.38(-0.52%) |
Dec 31, 2021 | 71.80 | 72.58 | 71.80 | 72.10 | 166,242 | +0.11(+0.15%) |
Dec 30, 2021 | 72.95 | 73.50 | 71.97 | 71.99 | 257,341 | -0.51(-0.70%) |
Dec 29, 2021 | 71.90 | 72.77 | 71.85 | 72.50 | 318,198 | +0.87(+1.21%) |
Dec 28, 2021 | 71.70 | 72.42 | 71.58 | 71.63 | 427,413 | -0.18(-0.24%) |
Dec 27, 2021 | 70.42 | 71.83 | 70.10 | 71.81 | 335,682 | +1.41(+2.00%) |
Dec 23, 2021 | 70.47 | 70.82 | 70.21 | 70.40 | 412,430 | +0.28(+0.39%) |
Dec 22, 2021 | 69.13 | 70.14 | 68.70 | 70.12 | 501,773 | +0.88(+1.28%) |
Dec 21, 2021 | 68.25 | 69.71 | 68.22 | 69.24 | 447,641 | +1.26(+1.86%) |
Dec 20, 2021 | 68.41 | 68.44 | 66.98 | 67.97 | 975,072 | -1.14(-1.65%) |
Dec 17, 2021 | 70.05 | 70.28 | 69.03 | 69.12 | 1,736,433 | -1.10(-1.56%) |
Dec 16, 2021 | 71.25 | 71.74 | 69.86 | 70.21 | 573,788 | -0.72(-1.01%) |
Dec 15, 2021 | 70.72 | 71.03 | 70.06 | 70.93 | 627,000 | +0.53(+0.75%) |
Dec 14, 2021 | 69.90 | 71.28 | 69.90 | 70.41 | 593,236 | +0.18(+0.26%) |
Dec 13, 2021 | 70.32 | 70.86 | 69.98 | 70.22 | 398,639 | +0.15(+0.21%) |
Dec 10, 2021 | 70.25 | 70.48 | 69.56 | 70.08 | 294,304 | +0.25(+0.36%) |
Dec 09, 2021 | 70.40 | 70.76 | 69.79 | 69.83 | 223,781 | -0.92(-1.30%) |
Dec 08, 2021 | 71.43 | 71.61 | 70.53 | 70.75 | 366,608 | -0.67(-0.94%) |
Dec 07, 2021 | 70.80 | 71.74 | 70.49 | 71.42 | 411,622 | +1.53(+2.19%) |
Dec 06, 2021 | 69.40 | 70.59 | 69.15 | 69.89 | 610,208 | +1.25(+1.81%) |
Dec 03, 2021 | 70.09 | 70.29 | 68.21 | 68.65 | 661,305 | -1.36(-1.95%) |
Dec 02, 2021 | 68.15 | 70.34 | 68.15 | 70.01 | 625,581 | +2.11(+3.11%) |
Dec 01, 2021 | 69.11 | 70.36 | 67.88 | 67.90 | 653,300 | -0.02(-0.03%) |
Nov 30, 2021 | 68.12 | 68.50 | 67.61 | 67.91 | 809,445 | -0.80(-1.16%) |
Nov 29, 2021 | 70.31 | 70.31 | 68.35 | 68.71 | 845,898 | -0.76(-1.09%) |
Nov 26, 2021 | 69.23 | 70.04 | 68.53 | 69.47 | 335,222 | -0.89(-1.26%) |
Nov 24, 2021 | 70.32 | 70.86 | 69.99 | 70.36 | 426,720 | -0.32(-0.45%) |
Nov 23, 2021 | 70.63 | 71.17 | 70.48 | 70.68 | 402,497 | -0.06(-0.09%) |
Nov 22, 2021 | 71.37 | 71.83 | 70.66 | 70.74 | 495,469 | -0.30(-0.43%) |
Nov 19, 2021 | 70.21 | 71.62 | 70.03 | 71.05 | 1,083,593 | +0.85(+1.21%) |
Nov 18, 2021 | 69.96 | 70.39 | 69.96 | 70.19 | 650,962 | +0.50(+0.72%) |
Nov 17, 2021 | 69.34 | 69.69 | 68.21 | 69.69 | 538,837 | +0.22(+0.32%) |
Nov 16, 2021 | 69.10 | 70.00 | 68.99 | 69.47 | 402,301 | +0.51(+0.74%) |
Nov 15, 2021 | 69.71 | 70.35 | 68.89 | 68.96 | 422,339 | -0.50(-0.72%) |
Nov 12, 2021 | 68.86 | 69.61 | 68.56 | 69.46 | 333,346 | +0.79(+1.15%) |
Nov 11, 2021 | 68.98 | 68.99 | 68.30 | 68.67 | 306,017 | -0.17(-0.25%) |
Nov 10, 2021 | 68.94 | 68.74 | 68.85 | 516,921 | -0.05(-0.08%) | |
Nov 09, 2021 | 68.26 | 68.91 | 67.55 | 68.90 | 462,997 | +0.67(+0.98%) |
Nov 08, 2021 | 69.16 | 69.36 | 67.96 | 68.23 | 653,875 | -0.81(-1.17%) |
Nov 05, 2021 | 67.71 | 69.06 | 67.71 | 69.04 | 465,496 | +1.71(+2.54%) |
Nov 04, 2021 | 67.25 | 68.28 | 66.42 | 67.33 | 605,876 | +0.12(+0.18%) |
Nov 03, 2021 | 66.76 | 68.85 | 66.73 | 67.21 | 1,100,564 | +0.45(+0.67%) |
Nov 02, 2021 | 66.92 | 67.04 | 66.39 | 66.76 | 407,556 | +0.01(+0.01%) |
Nov 01, 2021 | 67.32 | 67.93 | 66.53 | 66.75 | 690,669 | -0.21(-0.31%) |
Oct 29, 2021 | 67.19 | 67.56 | 66.70 | 66.96 | 708,427 | -0.32(-0.48%) |
Oct 28, 2021 | 66.50 | 67.42 | 66.44 | 67.28 | 397,768 | +1.10(+1.66%) |
Oct 27, 2021 | 68.11 | 68.18 | 65.47 | 66.18 | 599,816 | -1.84(-2.71%) |
Oct 26, 2021 | 68.41 | 68.02 | 474,051 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.68 | 68.50 | 67.35 | 68.41 | 452,319 | +0.84(+1.25%) |
Oct 22, 2021 | 68.99 | 69.18 | 67.36 | 67.57 | 488,058 | -1.10(-1.60%) |
Oct 21, 2021 | 69.58 | 69.58 | 67.84 | 68.66 | 555,551 | +0.79(+1.16%) |
Oct 20, 2021 | 66.74 | 68.02 | 66.74 | 67.88 | 717,685 | +0.98(+1.46%) |
Oct 19, 2021 | 66.99 | 67.20 | 66.44 | 66.90 | 413,097 | +0.17(+0.26%) |
Oct 18, 2021 | 66.77 | 67.15 | 66.52 | 66.72 | 453,996 | -0.26(-0.38%) |
Oct 15, 2021 | 68.51 | 68.51 | 66.96 | 66.98 | 597,192 | -1.07(-1.57%) |
Oct 14, 2021 | 67.51 | 68.77 | 67.48 | 68.05 | 695,572 | +1.14(+1.71%) |
Oct 13, 2021 | 65.88 | 67.04 | 65.26 | 66.91 | 737,767 | +1.04(+1.58%) |
Oct 12, 2021 | 64.84 | 66.34 | 64.84 | 65.86 | 592,869 | +1.36(+2.10%) |
Oct 11, 2021 | 65.33 | 65.86 | 64.42 | 64.51 | 670,897 | -0.20(-0.31%) |
Oct 08, 2021 | 65.09 | 65.41 | 64.13 | 64.71 | 466,460 | -0.17(-0.27%) |
Oct 07, 2021 | 62.72 | 65.02 | 62.72 | 64.88 | 694,194 | +2.23(+3.57%) |
Oct 06, 2021 | 62.29 | 62.78 | 61.84 | 62.65 | 682,061 | +0.03(+0.04%) |
Oct 05, 2021 | 62.70 | 63.06 | 62.24 | 62.62 | 650,712 | +0.11(+0.18%) |
Oct 04, 2021 | 61.67 | 62.88 | 61.55 | 62.51 | 594,587 | +0.89(+1.44%) |
Oct 01, 2021 | 61.69 | 62.15 | 60.57 | 61.62 | 496,028 | +0.24(+0.39%) |
Sep 30, 2021 | 62.27 | 62.38 | 61.05 | 61.39 | 821,755 | -0.54(-0.87%) |
Sep 29, 2021 | 62.11 | 62.49 | 61.60 | 61.93 | 781,020 | -0.07(-0.12%) |
Sep 28, 2021 | 62.71 | 63.03 | 61.89 | 62.00 | 768,316 | -0.71(-1.14%) |
Sep 27, 2021 | 62.05 | 62.91 | 61.90 | 62.71 | 693,723 | +0.87(+1.41%) |
Sep 24, 2021 | 61.02 | 62.00 | 61.02 | 61.84 | 587,519 | +0.64(+1.05%) |
Sep 23, 2021 | 61.58 | 62.09 | 61.12 | 61.20 | 481,122 | -0.21(-0.34%) |
Sep 22, 2021 | 61.25 | 61.90 | 61.12 | 61.41 | 392,249 | +0.54(+0.89%) |
Sep 21, 2021 | 61.29 | 61.73 | 60.63 | 60.87 | 387,203 | -0.11(-0.18%) |
Sep 20, 2021 | 60.67 | 61.32 | 60.07 | 60.98 | 537,724 | -0.59(-0.95%) |
Sep 17, 2021 | 62.49 | 62.62 | 61.40 | 61.57 | 1,470,876 | -0.92(-1.47%) |
Sep 16, 2021 | 62.49 | 62.94 | 62.09 | 62.49 | 632,961 | +0.07(+0.12%) |
Sep 15, 2021 | 62.16 | 62.44 | 61.34 | 62.41 | 402,192 | +0.32(+0.52%) |
Sep 14, 2021 | 62.79 | 62.94 | 61.86 | 62.09 | 606,555 | -0.61(-0.98%) |
Sep 13, 2021 | 62.22 | 62.74 | 61.95 | 62.70 | 506,941 | +0.95(+1.54%) |
Sep 10, 2021 | 61.89 | 62.22 | 61.68 | 61.75 | 517,089 | +0.07(+0.12%) |
Sep 09, 2021 | 62.22 | 62.45 | 61.66 | 61.68 | 403,762 | -0.70(-1.13%) |
Sep 08, 2021 | 61.78 | 62.56 | 61.76 | 62.38 | 400,109 | +0.49(+0.78%) |
Sep 07, 2021 | 62.64 | 62.75 | 61.52 | 61.90 | 924,662 | -0.85(-1.36%) |
Sep 03, 2021 | 63.30 | 63.39 | 62.51 | 62.75 | 427,009 | -0.75(-1.17%) |
Sep 02, 2021 | 63.86 | 63.96 | 63.41 | 63.50 | 269,481 | -0.35(-0.56%) |
Sep 01, 2021 | 64.36 | 64.36 | 63.56 | 63.85 | 350,939 | -0.25(-0.38%) |
Aug 31, 2021 | 64.92 | 65.12 | 64.00 | 64.10 | 435,264 | -0.69(-1.07%) |
Aug 30, 2021 | 64.49 | 65.32 | 64.40 | 64.79 | 396,110 | +0.31(+0.48%) |
Aug 27, 2021 | 63.88 | 64.57 | 63.78 | 64.48 | 523,198 | +0.90(+1.42%) |
Aug 26, 2021 | 63.30 | 63.69 | 63.09 | 63.58 | 612,096 | +0.24(+0.37%) |
Aug 25, 2021 | 63.60 | 64.10 | 63.20 | 63.34 | 543,542 | +0.36(+0.58%) |
Aug 24, 2021 | 63.25 | 63.36 | 62.74 | 62.98 | 221,400 | -0.03(-0.04%) |
Aug 23, 2021 | 62.47 | 63.20 | 62.45 | 63.01 | 482,600 | +0.70(+1.12%) |
Aug 20, 2021 | 61.75 | 62.92 | 61.56 | 62.31 | 533,522 | +0.59(+0.96%) |
Aug 19, 2021 | 61.70 | 62.63 | 61.43 | 61.71 | 453,384 | -0.41(-0.66%) |
Aug 18, 2021 | 62.40 | 62.86 | 62.11 | 62.12 | 407,801 | -0.29(-0.47%) |
Aug 17, 2021 | 61.85 | 62.46 | 61.62 | 62.41 | 400,120 | +0.25(+0.39%) |
Aug 16, 2021 | 61.89 | 62.57 | 61.51 | 62.17 | 322,218 | -0.09(-0.15%) |
Aug 13, 2021 | 62.15 | 62.33 | 61.91 | 62.26 | 242,605 | +0.11(+0.18%) |
Aug 12, 2021 | 62.45 | 62.52 | 61.93 | 62.15 | 283,402 | -0.33(-0.52%) |
Aug 11, 2021 | 61.94 | 62.50 | 61.45 | 62.48 | 465,870 | +0.82(+1.33%) |
Aug 10, 2021 | 61.81 | 62.05 | 61.59 | 61.66 | 477,423 | -0.21(-0.34%) |
Aug 09, 2021 | 62.16 | 62.16 | 61.71 | 61.87 | 522,395 | -0.14(-0.22%) |
Aug 06, 2021 | 62.02 | 62.44 | 61.80 | 62.01 | 478,677 | +0.31(+0.50%) |
Aug 05, 2021 | 60.71 | 61.72 | 60.62 | 61.70 | 389,299 | +1.16(+1.92%) |
Aug 04, 2021 | 60.22 | 61.06 | 60.03 | 60.53 | 886,885 | -0.08(-0.13%) |
Aug 03, 2021 | 61.39 | 61.49 | 60.32 | 60.61 | 640,124 | -0.58(-0.95%) |
Aug 02, 2021 | 61.35 | 62.42 | 61.07 | 61.20 | 825,140 | +0.03(+0.04%) |
Jul 30, 2021 | 60.72 | 61.19 | 60.46 | 61.17 | 749,228 | +0.42(+0.69%) |
Jul 29, 2021 | 60.47 | 61.05 | 60.43 | 60.75 | 689,649 | +0.68(+1.13%) |
Jul 28, 2021 | 59.52 | 60.32 | 59.04 | 60.07 | 733,031 | +0.72(+1.21%) |
Jul 27, 2021 | 58.73 | 59.48 | 58.19 | 59.35 | 506,080 | +0.15(+0.26%) |
Jul 26, 2021 | 59.62 | 60.41 | 59.19 | 59.20 | 750,411 | -0.33(-0.55%) |
Jul 23, 2021 | 59.97 | 60.13 | 58.98 | 59.52 | 660,999 | +0.23(+0.38%) |
Jul 22, 2021 | 59.07 | 59.69 | 57.88 | 59.30 | 1,382,324 | +1.58(+2.74%) |
Jul 21, 2021 | 57.43 | 58.73 | 57.43 | 57.72 | 742,526 | +0.43(+0.75%) |
Jul 20, 2021 | 56.07 | 57.73 | 56.07 | 57.29 | 965,714 | +1.33(+2.37%) |
Jul 19, 2021 | 56.60 | 56.98 | 55.34 | 55.96 | 1,070,430 | -1.27(-2.22%) |
Jul 16, 2021 | 57.20 | 57.65 | 56.80 | 57.23 | 497,908 | +0.29(+0.51%) |
Jul 15, 2021 | 56.11 | 57.05 | 55.98 | 56.94 | 446,992 | +0.50(+0.89%) |
Jul 14, 2021 | 56.78 | 57.02 | 56.03 | 56.44 | 431,626 | -0.17(-0.31%) |
Jul 13, 2021 | 58.23 | 58.40 | 56.53 | 56.62 | 622,935 | -1.67(-2.87%) |
Jul 12, 2021 | 58.29 | 58.55 | 57.82 | 58.29 | 540,765 | +0.05(+0.08%) |
Jul 09, 2021 | 57.28 | 58.39 | 57.02 | 58.24 | 940,502 | +2.04(+3.62%) |
Jul 08, 2021 | 56.39 | 57.22 | 55.86 | 56.21 | 859,365 | -0.92(-1.61%) |
Jul 07, 2021 | 56.13 | 57.25 | 56.03 | 57.13 | 578,294 | +0.81(+1.44%) |
Jul 06, 2021 | 56.48 | 56.57 | 55.69 | 56.32 | 561,872 | -0.25(-0.43%) |
Jul 02, 2021 | 57.32 | 57.33 | 56.36 | 56.56 | 406,862 | -0.76(-1.33%) |
Jul 01, 2021 | 56.98 | 57.50 | 56.64 | 57.33 | 591,692 | +0.66(+1.17%) |
Jun 30, 2021 | 57.11 | 57.27 | 56.16 | 56.66 | 469,254 | -0.56(-0.98%) |
Jun 29, 2021 | 56.75 | 57.67 | 56.75 | 57.23 | 990,511 | +0.62(+1.09%) |
Jun 28, 2021 | 57.23 | 57.23 | 56.11 | 56.61 | 1,563,505 | -0.57(-1.00%) |
Jun 25, 2021 | 56.42 | 57.23 | 56.40 | 57.18 | 972,357 | +0.76(+1.35%) |
Jun 24, 2021 | 56.43 | 56.52 | 55.79 | 56.42 | 371,519 | +0.46(+0.83%) |
Jun 23, 2021 | 56.42 | 56.64 | 55.82 | 55.95 | 758,844 | -0.46(-0.82%) |
Jun 22, 2021 | 57.11 | 57.18 | 56.41 | 56.42 | 958,079 | -0.82(-1.43%) |
Jun 21, 2021 | 56.35 | 57.36 | 56.35 | 57.23 | 730,699 | +1.22(+2.17%) |
Jun 18, 2021 | 56.86 | 57.11 | 55.93 | 56.02 | 1,587,951 | -1.51(-2.62%) |
Jun 17, 2021 | 58.78 | 58.94 | 57.46 | 57.53 | 1,134,762 | -1.38(-2.35%) |
Jun 16, 2021 | 60.08 | 60.10 | 58.80 | 58.91 | 971,052 | -1.21(-2.01%) |
Jun 15, 2021 | 59.58 | 60.53 | 58.91 | 60.12 | 874,916 | +0.51(+0.85%) |
Jun 14, 2021 | 59.92 | 60.09 | 59.26 | 59.61 | 893,714 | -0.38(-0.64%) |
Jun 11, 2021 | 59.55 | 60.01 | 59.35 | 59.99 | 626,999 | +0.67(+1.13%) |
Jun 10, 2021 | 59.37 | 59.74 | 59.26 | 59.32 | 754,543 | +0.10(+0.17%) |
Jun 09, 2021 | 59.20 | 59.55 | 58.93 | 59.22 | 1,002,172 | +0.17(+0.29%) |
Jun 08, 2021 | 58.33 | 59.12 | 58.08 | 59.04 | 481,936 | +0.85(+1.45%) |
Jun 07, 2021 | 58.24 | 58.34 | 57.83 | 58.20 | 607,427 | -0.11(-0.19%) |
Jun 04, 2021 | 58.05 | 58.41 | 57.53 | 58.31 | 502,131 | +0.50(+0.86%) |
Jun 03, 2021 | 57.69 | 58.15 | 57.51 | 57.81 | 358,249 | -0.16(-0.28%) |
Jun 02, 2021 | 58.80 | 58.83 | 57.81 | 57.97 | 430,232 | -0.57(-0.97%) |