Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.59 | 44.09 | 43.53 | 43.85 | 108,361 | -0.40(-0.90%) |
Feb 25, 2022 | 43.96 | 44.25 | 43.63 | 44.24 | 86,864 | +0.50(+1.15%) |
Feb 24, 2022 | 42.25 | 43.76 | 42.25 | 43.74 | 146,581 | -0.19(-0.44%) |
Feb 23, 2022 | 44.97 | 44.97 | 43.88 | 43.93 | 138,181 | -0.15(-0.33%) |
Feb 22, 2022 | 44.46 | 44.61 | 43.98 | 44.08 | 84,610 | -1.25(-2.76%) |
Feb 18, 2022 | 45.33 | 0 | -1.06(-2.28%) | |||
Feb 17, 2022 | 46.70 | 47.13 | 46.29 | 46.39 | 175,265 | -0.32(-0.69%) |
Feb 16, 2022 | 46.33 | 46.85 | 46.31 | 46.71 | 114,426 | +0.10(+0.21%) |
Feb 15, 2022 | 46.18 | 46.66 | 46.09 | 46.61 | 88,002 | +1.52(+3.38%) |
Feb 14, 2022 | 45.10 | 45.35 | 44.88 | 45.09 | 66,818 | -0.19(-0.43%) |
Feb 11, 2022 | 46.22 | 46.42 | 45.26 | 45.28 | 83,357 | -1.39(-2.97%) |
Feb 10, 2022 | 46.37 | 47.35 | 46.10 | 46.67 | 103,971 | -0.57(-1.21%) |
Feb 09, 2022 | 46.59 | 47.28 | 46.54 | 47.24 | 162,598 | +1.05(+2.27%) |
Feb 08, 2022 | 45.58 | 46.30 | 45.41 | 46.19 | 652,984 | +0.16(+0.34%) |
Feb 07, 2022 | 46.13 | 46.29 | 45.90 | 46.04 | 60,286 | -0.51(-1.10%) |
Feb 04, 2022 | 46.08 | 46.73 | 46.02 | 46.55 | 76,509 | +0.39(+0.84%) |
Feb 03, 2022 | 46.01 | 45.99 | 46.17 | 249,790 | -0.45(-0.96%) | |
Feb 02, 2022 | 47.27 | 47.27 | 46.29 | 46.61 | 79,412 | -0.39(-0.83%) |
Feb 01, 2022 | 46.79 | 47.07 | 46.42 | 47.00 | 179,828 | +2.39(+5.35%) |
Jan 28, 2022 | 44.40 | 44.62 | 43.73 | 44.61 | 107,102 | -0.08(-0.17%) |
Jan 27, 2022 | 45.49 | 45.55 | 44.64 | 44.69 | 288,829 | -1.41(-3.05%) |
Jan 26, 2022 | 47.03 | 47.03 | 46.00 | 46.10 | 767,849 | -0.61(-1.31%) |
Jan 25, 2022 | 46.42 | 46.87 | 46.25 | 46.71 | 155,412 | -0.17(-0.37%) |
Jan 24, 2022 | 47.00 | 47.09 | 45.90 | 46.88 | 123,342 | -0.51(-1.09%) |
Jan 21, 2022 | 48.49 | 48.53 | 47.37 | 47.40 | 166,068 | -1.18(-2.44%) |
Jan 20, 2022 | 49.23 | 49.45 | 48.58 | 48.58 | 235,780 | +1.18(+2.50%) |
Jan 19, 2022 | 47.57 | 47.72 | 47.29 | 47.40 | 96,643 | -0.05(-0.10%) |
Jan 18, 2022 | 47.20 | 47.81 | 47.08 | 47.45 | 79,187 | -0.49(-1.03%) |
Jan 14, 2022 | 47.94 | 0 | +0.54(+1.15%) | |||
Jan 13, 2022 | 48.28 | 48.33 | 47.39 | 47.40 | 106,284 | -1.80(-3.65%) |
Jan 12, 2022 | 49.10 | 49.35 | 48.80 | 49.19 | 79,189 | +1.22(+2.55%) |
Jan 11, 2022 | 46.87 | 48.06 | 46.87 | 47.97 | 180,964 | +1.01(+2.15%) |
Jan 10, 2022 | 47.03 | 47.16 | 46.50 | 46.96 | 109,838 | +0.10(+0.21%) |
Jan 07, 2022 | 46.73 | 47.17 | 46.50 | 46.86 | 133,945 | +0.54(+1.17%) |
Jan 06, 2022 | 45.97 | 46.59 | 45.77 | 46.32 | 182,384 | +0.65(+1.42%) |
Jan 05, 2022 | 46.18 | 46.79 | 45.65 | 45.67 | 900,424 | -1.40(-2.97%) |
Jan 04, 2022 | 47.68 | 47.68 | 46.81 | 47.07 | 282,128 | -1.25(-2.59%) |
Jan 03, 2022 | 48.26 | 48.39 | 47.69 | 48.32 | 153,093 | -0.04(-0.08%) |
Dec 31, 2021 | 48.54 | 48.85 | 48.30 | 48.36 | 101,693 | -0.21(-0.44%) |
Dec 30, 2021 | 46.88 | 48.80 | 46.88 | 48.57 | 188,051 | +1.79(+3.82%) |
Dec 29, 2021 | 47.12 | 47.19 | 46.49 | 46.79 | 187,000 | -0.72(-1.51%) |
Dec 28, 2021 | 47.82 | 47.82 | 47.44 | 47.50 | 241,493 | -0.47(-0.97%) |
Dec 27, 2021 | 47.83 | 48.38 | 47.73 | 47.97 | 108,116 | -0.39(-0.81%) |
Dec 23, 2021 | 47.92 | 48.46 | 47.77 | 48.36 | 82,115 | +0.27(+0.56%) |
Dec 22, 2021 | 47.84 | 48.17 | 47.64 | 48.09 | 177,232 | -0.15(-0.30%) |
Dec 21, 2021 | 47.23 | 48.27 | 47.23 | 48.23 | 118,176 | +1.54(+3.30%) |
Dec 20, 2021 | 47.10 | 47.10 | 46.48 | 46.69 | 182,570 | -1.49(-3.10%) |
Dec 17, 2021 | 47.67 | 48.34 | 47.53 | 48.19 | 255,283 | -0.60(-1.23%) |
Dec 16, 2021 | 49.28 | 49.60 | 48.68 | 48.79 | 277,994 | +0.20(+0.42%) |
Dec 15, 2021 | 48.96 | 48.96 | 47.88 | 48.58 | 94,845 | -1.34(-2.68%) |
Dec 14, 2021 | 49.39 | 50.01 | 49.25 | 49.92 | 114,400 | -0.17(-0.35%) |
Dec 13, 2021 | 50.70 | 50.70 | 49.80 | 50.09 | 111,528 | -0.77(-1.51%) |
Dec 10, 2021 | 50.89 | 50.99 | 50.65 | 50.86 | 87,238 | +0.07(+0.13%) |
Dec 09, 2021 | 50.96 | 51.32 | 50.64 | 50.79 | 101,312 | -0.07(-0.13%) |
Dec 08, 2021 | 50.43 | 51.16 | 50.32 | 50.86 | 183,521 | +0.77(+1.53%) |
Dec 07, 2021 | 50.35 | 50.35 | 50.03 | 50.09 | 111,141 | +0.72(+1.45%) |
Dec 06, 2021 | 48.51 | 49.41 | 48.20 | 49.38 | 137,110 | +0.73(+1.49%) |
Dec 03, 2021 | 49.95 | 50.05 | 48.50 | 48.65 | 333,837 | -1.38(-2.75%) |
Dec 02, 2021 | 50.50 | 50.77 | 49.61 | 50.03 | 179,353 | -0.19(-0.39%) |
Dec 01, 2021 | 51.15 | 51.36 | 50.22 | 50.22 | 239,805 | -0.67(-1.31%) |
Nov 30, 2021 | 51.09 | 51.40 | 51.08 | 50.89 | 151,636 | -0.15(-0.28%) |
Nov 29, 2021 | 51.37 | 51.38 | 50.84 | 51.04 | 75,632 | -0.22(-0.44%) |
Nov 26, 2021 | 51.39 | 51.49 | 50.82 | 51.26 | 51,583 | -1.15(-2.20%) |
Nov 24, 2021 | 51.98 | 52.41 | 51.79 | 52.41 | 82,023 | +0.19(+0.37%) |
Nov 23, 2021 | 52.59 | 52.83 | 52.06 | 52.22 | 91,294 | -0.59(-1.12%) |
Nov 22, 2021 | 53.14 | 53.32 | 52.50 | 52.81 | 161,902 | -0.33(-0.62%) |
Nov 19, 2021 | 53.20 | 53.54 | 53.07 | 53.14 | 117,250 | +0.24(+0.46%) |
Nov 18, 2021 | 53.33 | 53.02 | 52.75 | 52.90 | 286,377 | -1.63(-2.99%) |
Nov 17, 2021 | 55.26 | 55.41 | 54.30 | 54.53 | 340,803 | -0.52(-0.95%) |
Nov 16, 2021 | 54.84 | 55.07 | 54.61 | 55.05 | 104,281 | +0.63(+1.16%) |
Nov 15, 2021 | 54.87 | 54.96 | 54.35 | 54.42 | 104,227 | -0.56(-1.02%) |
Nov 12, 2021 | 54.65 | 54.99 | 54.59 | 54.98 | 69,616 | +0.09(+0.16%) |
Nov 11, 2021 | 54.19 | 54.91 | 54.19 | 54.89 | 625,895 | +1.78(+3.36%) |
Nov 10, 2021 | 53.03 | 53.11 | 180,670 | +0.33(+0.62%) | ||
Nov 09, 2021 | 53.02 | 53.30 | 52.62 | 52.78 | 87,131 | -0.19(-0.37%) |
Nov 08, 2021 | 52.84 | 53.06 | 52.80 | 52.97 | 60,075 | +0.40(+0.76%) |
Nov 05, 2021 | 53.27 | 53.27 | 52.46 | 52.58 | 220,242 | -0.88(-1.65%) |
Nov 04, 2021 | 53.90 | 54.09 | 53.31 | 53.46 | 167,378 | -0.12(-0.22%) |
Nov 03, 2021 | 53.21 | 53.58 | 52.98 | 53.58 | 89,218 | +0.48(+0.89%) |
Nov 02, 2021 | 53.51 | 53.51 | 53.00 | 53.10 | 118,512 | -1.22(-2.25%) |
Nov 01, 2021 | 53.44 | 54.43 | 54.24 | 54.32 | 198,021 | +0.53(+0.99%) |
Oct 29, 2021 | 54.22 | 54.22 | 53.52 | 53.79 | 182,692 | -0.64(-1.18%) |
Oct 28, 2021 | 53.88 | 54.44 | 54.43 | 1,307,541 | +0.12(+0.21%) | |
Oct 27, 2021 | 54.19 | 54.86 | 54.23 | 54.31 | 2,072,189 | -0.35(-0.64%) |
Oct 26, 2021 | 55.52 | 54.66 | 74,854 | -1.23(-2.20%) | ||
Oct 25, 2021 | 55.77 | 55.97 | 55.36 | 55.89 | 85,545 | +0.47(+0.84%) |
Oct 22, 2021 | 55.78 | 56.21 | 55.25 | 55.43 | 98,096 | +0.02(+0.04%) |
Oct 21, 2021 | 55.20 | 55.51 | 55.19 | 55.41 | 63,097 | +0.02(+0.04%) |
Oct 20, 2021 | 55.82 | 55.84 | 55.27 | 55.39 | 223,242 | -0.11(-0.19%) |
Oct 19, 2021 | 54.78 | 55.56 | 54.63 | 55.50 | 657,356 | +1.32(+2.43%) |
Oct 18, 2021 | 53.69 | 54.30 | 53.67 | 54.18 | 143,104 | +0.56(+1.05%) |
Oct 15, 2021 | 53.64 | 54.07 | 53.46 | 53.61 | 920,687 | +0.41(+0.77%) |
Oct 14, 2021 | 53.36 | 53.49 | 52.93 | 53.21 | 107,253 | -0.48(-0.90%) |
Oct 13, 2021 | 53.31 | 53.83 | 53.28 | 53.69 | 130,575 | +1.24(+2.37%) |
Oct 12, 2021 | 52.95 | 53.08 | 52.45 | 52.45 | 172,272 | -0.48(-0.92%) |
Oct 11, 2021 | 53.64 | 53.73 | 52.86 | 52.94 | 76,577 | -0.19(-0.36%) |
Oct 08, 2021 | 52.91 | 53.25 | 52.78 | 53.13 | 94,787 | +0.54(+1.03%) |
Oct 07, 2021 | 51.80 | 52.75 | 51.80 | 52.59 | 717,317 | +2.25(+4.47%) |
Oct 06, 2021 | 49.50 | 50.41 | 49.48 | 50.34 | 96,620 | -0.12(-0.23%) |
Oct 05, 2021 | 50.02 | 50.71 | 49.94 | 50.45 | 118,085 | +0.51(+1.02%) |
Oct 04, 2021 | 50.48 | 50.54 | 49.69 | 49.94 | 115,609 | -1.32(-2.58%) |
Oct 01, 2021 | 51.70 | 51.82 | 50.88 | 51.27 | 133,945 | -0.60(-1.16%) |
Sep 30, 2021 | 51.55 | 52.06 | 51.55 | 51.87 | 233,787 | +1.04(+2.04%) |
Sep 29, 2021 | 51.27 | 51.58 | 50.76 | 50.83 | 110,494 | -0.45(-0.87%) |
Sep 28, 2021 | 51.87 | 52.03 | 51.09 | 51.28 | 299,378 | -0.59(-1.14%) |
Sep 27, 2021 | 51.16 | 51.91 | 50.79 | 51.87 | 555,930 | +0.96(+1.89%) |
Sep 24, 2021 | 50.89 | 51.13 | 50.72 | 50.91 | 204,384 | -0.71(-1.37%) |
Sep 23, 2021 | 51.43 | 51.68 | 51.29 | 51.62 | 220,250 | -0.21(-0.41%) |
Sep 22, 2021 | 51.41 | 52.32 | 51.41 | 51.83 | 351,559 | +1.11(+2.19%) |
Sep 21, 2021 | 50.53 | 50.86 | 50.48 | 50.72 | 102,643 | +0.70(+1.39%) |
Sep 20, 2021 | 50.55 | 50.88 | 49.61 | 50.02 | 212,780 | -2.27(-4.35%) |
Sep 17, 2021 | 52.31 | 52.57 | 52.01 | 52.29 | 159,051 | +0.56(+1.08%) |
Sep 16, 2021 | 51.46 | 51.85 | 51.34 | 51.73 | 1,264,869 | -0.81(-1.55%) |
Sep 15, 2021 | 52.47 | 52.64 | 51.93 | 52.55 | 138,519 | -0.69(-1.29%) |
Sep 14, 2021 | 53.71 | 53.79 | 53.19 | 53.23 | 126,830 | -0.93(-1.71%) |
Sep 13, 2021 | 54.22 | 54.46 | 53.76 | 54.16 | 115,787 | -0.44(-0.80%) |
Sep 10, 2021 | 55.39 | 55.55 | 54.57 | 54.60 | 184,204 | -0.22(-0.41%) |
Sep 09, 2021 | 54.46 | 55.08 | 54.26 | 54.82 | 347,825 | -0.64(-1.15%) |
Sep 08, 2021 | 56.14 | 56.14 | 55.31 | 55.46 | 338,109 | -1.04(-1.85%) |
Sep 07, 2021 | 55.98 | 56.65 | 55.98 | 56.50 | 205,138 | +1.63(+2.98%) |
Sep 03, 2021 | 54.69 | 55.07 | 54.56 | 54.87 | 127,328 | -0.07(-0.12%) |
Sep 02, 2021 | 55.38 | 55.42 | 54.93 | 54.93 | 150,184 | -0.72(-1.29%) |
Sep 01, 2021 | 54.81 | 55.86 | 54.81 | 55.65 | 211,934 | +1.39(+2.57%) |
Aug 31, 2021 | 54.05 | 54.36 | 53.81 | 54.26 | 181,176 | +0.96(+1.80%) |
Aug 30, 2021 | 53.09 | 53.44 | 52.60 | 53.30 | 179,495 | +0.15(+0.27%) |
Aug 27, 2021 | 53.41 | 53.41 | 52.99 | 53.15 | 381,897 | -0.02(-0.04%) |
Aug 26, 2021 | 53.43 | 53.60 | 53.13 | 53.17 | 363,998 | -0.95(-1.75%) |
Aug 25, 2021 | 54.05 | 54.15 | 53.70 | 54.12 | 1,018,845 | -0.42(-0.76%) |
Aug 24, 2021 | 53.52 | 54.56 | 53.52 | 54.54 | 310,040 | +2.47(+4.74%) |
Aug 23, 2021 | 51.46 | 52.12 | 51.30 | 52.07 | 242,445 | +1.22(+2.40%) |
Aug 20, 2021 | 50.63 | 51.40 | 50.49 | 50.85 | 206,676 | -0.59(-1.15%) |
Aug 19, 2021 | 51.49 | 51.78 | 51.19 | 51.44 | 262,867 | -1.21(-2.30%) |
Aug 18, 2021 | 52.70 | 53.03 | 52.51 | 52.65 | 300,281 | +0.48(+0.93%) |
Aug 17, 2021 | 52.13 | 52.71 | 51.96 | 52.17 | 229,677 | -1.67(-3.11%) |
Aug 16, 2021 | 54.13 | 54.13 | 53.66 | 53.84 | 109,470 | -1.19(-2.16%) |
Aug 13, 2021 | 55.27 | 55.27 | 54.75 | 55.03 | 177,586 | -0.26(-0.47%) |
Aug 12, 2021 | 55.71 | 55.71 | 55.20 | 55.29 | 151,008 | -1.05(-1.87%) |
Aug 11, 2021 | 56.86 | 56.86 | 56.13 | 56.35 | 222,685 | -0.19(-0.34%) |
Aug 10, 2021 | 56.89 | 56.94 | 56.34 | 56.54 | 231,453 | +0.35(+0.62%) |
Aug 09, 2021 | 55.73 | 56.36 | 55.63 | 56.19 | 227,024 | +1.15(+2.09%) |
Aug 06, 2021 | 55.66 | 55.68 | 54.89 | 55.04 | 195,665 | -1.05(-1.88%) |
Aug 05, 2021 | 55.93 | 56.39 | 55.84 | 56.09 | 88,143 | -0.58(-1.02%) |
Aug 04, 2021 | 56.48 | 57.02 | 56.48 | 56.67 | 95,213 | +0.98(+1.75%) |
Aug 03, 2021 | 55.86 | 55.86 | 55.34 | 55.70 | 138,319 | -0.56(-1.00%) |
Aug 02, 2021 | 56.07 | 56.57 | 55.97 | 56.26 | 126,757 | +0.57(+1.02%) |
Jul 30, 2021 | 54.93 | 55.83 | 54.81 | 55.69 | 200,614 | -0.29(-0.52%) |
Jul 29, 2021 | 56.74 | 56.74 | 55.53 | 55.98 | 404,957 | -0.08(-0.14%) |
Jul 28, 2021 | 54.13 | 56.20 | 54.13 | 56.06 | 504,382 | +3.79(+7.25%) |
Jul 27, 2021 | 51.71 | 52.26 | 50.91 | 52.26 | 2,795,640 | -2.51(-4.59%) |
Jul 26, 2021 | 55.45 | 55.89 | 54.68 | 54.78 | 463,120 | -3.64(-6.22%) |
Jul 23, 2021 | 59.06 | 59.06 | 58.06 | 58.41 | 247,362 | -2.30(-3.79%) |
Jul 22, 2021 | 60.83 | 60.94 | 60.50 | 60.72 | 80,219 | -0.20(-0.33%) |
Jul 21, 2021 | 60.13 | 60.92 | 60.13 | 60.92 | 78,721 | +0.66(+1.09%) |
Jul 20, 2021 | 59.88 | 60.37 | 59.62 | 60.26 | 207,286 | +0.14(+0.23%) |
Jul 19, 2021 | 59.95 | 60.15 | 59.63 | 60.13 | 132,912 | -0.76(-1.25%) |
Jul 16, 2021 | 61.70 | 61.70 | 60.86 | 60.89 | 108,502 | -1.04(-1.69%) |
Jul 15, 2021 | 61.85 | 62.30 | 61.71 | 61.93 | 190,254 | +0.57(+0.93%) |
Jul 14, 2021 | 61.81 | 61.97 | 61.26 | 61.36 | 113,253 | -0.15(-0.24%) |
Jul 13, 2021 | 61.30 | 62.03 | 61.30 | 61.51 | 101,794 | +0.57(+0.94%) |
Jul 12, 2021 | 61.16 | 61.24 | 60.77 | 60.94 | 446,565 | -0.19(-0.32%) |
Jul 09, 2021 | 60.45 | 61.26 | 60.42 | 61.13 | 166,381 | +1.52(+2.55%) |
Jul 08, 2021 | 59.34 | 59.78 | 59.10 | 59.61 | 196,894 | -1.63(-2.67%) |
Jul 07, 2021 | 62.10 | 62.15 | 61.21 | 61.25 | 221,952 | -0.04(-0.06%) |
Jul 06, 2021 | 61.81 | 61.84 | 61.12 | 61.29 | 201,037 | -2.25(-3.55%) |
Jul 02, 2021 | 63.51 | 63.63 | 63.18 | 63.54 | 151,066 | -0.92(-1.43%) |
Jul 01, 2021 | 65.23 | 65.23 | 64.20 | 64.46 | 147,313 | -0.71(-1.08%) |
Jun 30, 2021 | 65.17 | 65.34 | 65.04 | 65.16 | 86,007 | -0.59(-0.90%) |
Jun 29, 2021 | 65.18 | 65.75 | 64.92 | 65.75 | 67,020 | +0.05(+0.07%) |
Jun 28, 2021 | 65.41 | 65.79 | 65.41 | 65.71 | 129,106 | +0.64(+0.98%) |
Jun 25, 2021 | 64.85 | 65.07 | 64.52 | 65.07 | 1,873,347 | +1.21(+1.89%) |
Jun 24, 2021 | 63.65 | 64.06 | 63.61 | 63.86 | 81,280 | +0.62(+0.98%) |
Jun 23, 2021 | 63.10 | 63.59 | 63.10 | 63.24 | 116,524 | +0.93(+1.50%) |
Jun 22, 2021 | 62.14 | 62.37 | 62.08 | 62.31 | 120,622 | -0.31(-0.49%) |
Jun 21, 2021 | 62.42 | 62.61 | 62.01 | 62.61 | 156,032 | +0.08(+0.12%) |
Jun 18, 2021 | 62.61 | 62.78 | 62.38 | 62.54 | 53,096 | +0.03(+0.05%) |
Jun 17, 2021 | 61.83 | 62.59 | 61.83 | 62.51 | 141,375 | +1.12(+1.82%) |
Jun 16, 2021 | 61.88 | 62.06 | 61.03 | 61.39 | 48,101 | -1.27(-2.03%) |
Jun 15, 2021 | 63.30 | 63.30 | 62.66 | 62.66 | 116,483 | -1.11(-1.74%) |
Jun 14, 2021 | 63.44 | 63.82 | 63.35 | 63.77 | 112,148 | +0.32(+0.50%) |
Jun 11, 2021 | 63.62 | 63.62 | 63.27 | 63.45 | 91,175 | -0.27(-0.42%) |
Jun 10, 2021 | 63.26 | 63.75 | 63.26 | 63.72 | 195,639 | +0.71(+1.13%) |
Jun 09, 2021 | 63.19 | 63.60 | 62.99 | 63.01 | 131,036 | -0.02(-0.03%) |
Jun 08, 2021 | 63.35 | 63.38 | 62.79 | 63.03 | 199,583 | -0.41(-0.65%) |
Jun 07, 2021 | 63.52 | 63.52 | 63.01 | 63.44 | 96,074 | -0.62(-0.96%) |
Jun 04, 2021 | 63.77 | 64.17 | 63.77 | 64.06 | 81,438 | +0.70(+1.11%) |
Jun 03, 2021 | 63.76 | 63.79 | 63.29 | 63.36 | 258,529 | -1.56(-2.40%) |
Jun 02, 2021 | 65.07 | 65.07 | 64.64 | 64.92 | 83,041 | -0.39(-0.59%) |
Jun 01, 2021 | 65.24 | 65.44 | 64.80 | 65.30 | 138,247 | +1.88(+2.96%) |
May 28, 2021 | 62.95 | 63.57 | 62.95 | 63.42 | 94,669 | -0.01(-0.02%) |
May 27, 2021 | 63.63 | 63.63 | 63.15 | 63.43 | 334,890 | -0.10(-0.15%) |
May 26, 2021 | 63.42 | 63.58 | 63.30 | 63.53 | 336,604 | +0.33(+0.52%) |
May 25, 2021 | 63.07 | 63.39 | 62.99 | 63.20 | 152,998 | +1.52(+2.47%) |
May 24, 2021 | 61.55 | 61.90 | 61.43 | 61.68 | 164,017 | +0.37(+0.60%) |
May 21, 2021 | 61.92 | 61.96 | 61.31 | 61.31 | 313,861 | -1.06(-1.70%) |
May 20, 2021 | 61.95 | 62.46 | 61.95 | 62.37 | 186,312 | +0.77(+1.25%) |
May 19, 2021 | 60.69 | 61.65 | 60.34 | 61.60 | 209,343 | +0.29(+0.47%) |
May 18, 2021 | 61.36 | 61.79 | 61.11 | 61.31 | 254,088 | +0.42(+0.70%) |
May 17, 2021 | 60.49 | 61.05 | 60.49 | 60.89 | 183,968 | +0.70(+1.17%) |
May 14, 2021 | 59.37 | 60.31 | 59.29 | 60.19 | 118,632 | +1.67(+2.85%) |
May 13, 2021 | 59.71 | 59.75 | 58.31 | 58.52 | 379,341 | -1.03(-1.73%) |
May 12, 2021 | 60.03 | 60.37 | 59.43 | 59.55 | 210,412 | -0.71(-1.18%) |
May 11, 2021 | 58.90 | 60.45 | 58.81 | 60.26 | 1,095,559 | +0.37(+0.61%) |
May 10, 2021 | 60.98 | 61.10 | 59.85 | 59.90 | 227,023 | -2.11(-3.40%) |
May 07, 2021 | 62.13 | 62.41 | 61.82 | 62.01 | 64,387 | -0.29(-0.46%) |
May 06, 2021 | 62.29 | 62.55 | 61.97 | 62.30 | 65,239 | -0.23(-0.37%) |
May 05, 2021 | 62.72 | 62.99 | 62.45 | 62.53 | 120,354 | -0.13(-0.22%) |
May 04, 2021 | 63.15 | 63.36 | 62.27 | 62.66 | 109,941 | -0.77(-1.21%) |
May 03, 2021 | 63.81 | 64.07 | 63.39 | 63.43 | 72,437 | -0.41(-0.65%) |
Apr 30, 2021 | 63.86 | 64.31 | 63.67 | 63.85 | 143,985 | -0.65(-1.02%) |
Apr 29, 2021 | 65.33 | 65.33 | 64.06 | 64.50 | 143,185 | -0.55(-0.84%) |
Apr 28, 2021 | 64.79 | 65.40 | 64.65 | 65.05 | 1,654,968 | +0.86(+1.34%) |
Apr 27, 2021 | 64.20 | 64.41 | 64.04 | 64.19 | 106,789 | +0.27(+0.42%) |
Apr 26, 2021 | 63.60 | 63.98 | 63.47 | 63.92 | 193,199 | -0.82(-1.26%) |
Apr 23, 2021 | 64.39 | 64.81 | 64.36 | 64.74 | 400,501 | +1.30(+2.05%) |
Apr 22, 2021 | 63.22 | 63.81 | 63.11 | 63.44 | 113,475 | +0.49(+0.78%) |
Apr 21, 2021 | 62.33 | 63.01 | 62.13 | 62.95 | 84,117 | +0.38(+0.60%) |
Apr 20, 2021 | 62.98 | 63.16 | 62.16 | 62.58 | 203,042 | -0.29(-0.46%) |
Apr 19, 2021 | 62.72 | 63.10 | 62.61 | 62.86 | 200,586 | +0.26(+0.42%) |
Apr 16, 2021 | 62.53 | 62.73 | 62.35 | 62.60 | 70,487 | +0.28(+0.45%) |
Apr 15, 2021 | 62.59 | 62.61 | 62.27 | 62.33 | 184,225 | +0.17(+0.28%) |
Apr 14, 2021 | 62.61 | 62.78 | 62.06 | 62.15 | 301,968 | -0.03(-0.05%) |
Apr 13, 2021 | 61.62 | 62.29 | 61.47 | 62.18 | 150,608 | +0.33(+0.53%) |
Apr 12, 2021 | 61.86 | 61.93 | 61.56 | 61.85 | 153,208 | -0.65(-1.03%) |
Apr 09, 2021 | 62.57 | 62.57 | 62.30 | 62.50 | 63,013 | -1.12(-1.76%) |
Apr 08, 2021 | 63.68 | 63.92 | 63.59 | 63.62 | 216,285 | +0.81(+1.29%) |
Apr 07, 2021 | 63.25 | 63.25 | 62.49 | 62.81 | 137,595 | -1.90(-2.93%) |
Apr 06, 2021 | 64.00 | 64.98 | 63.90 | 64.70 | 178,303 | +0.53(+0.83%) |
Apr 05, 2021 | 64.43 | 64.54 | 63.96 | 64.17 | 226,593 | +0.10(+0.15%) |
Apr 01, 2021 | 64.72 | 64.72 | 63.90 | 64.08 | 268,869 | +1.28(+2.04%) |
Mar 31, 2021 | 62.36 | 62.89 | 62.33 | 62.80 | 210,504 | +0.35(+0.56%) |
Mar 30, 2021 | 61.84 | 62.66 | 61.65 | 62.45 | 264,337 | +1.01(+1.65%) |
Mar 29, 2021 | 61.45 | 61.66 | 61.10 | 61.44 | 646,733 | -0.83(-1.33%) |
Mar 26, 2021 | 61.17 | 62.37 | 60.28 | 62.27 | 460,193 | +1.69(+2.78%) |
Mar 25, 2021 | 60.49 | 61.25 | 60.37 | 60.58 | 150,942 | -0.14(-0.24%) |
Mar 24, 2021 | 62.65 | 62.65 | 60.71 | 60.73 | 235,369 | -2.74(-4.31%) |
Mar 23, 2021 | 63.82 | 63.96 | 63.42 | 63.46 | 76,143 | -1.38(-2.12%) |
Mar 22, 2021 | 64.87 | 65.02 | 64.45 | 64.84 | 56,820 | -0.25(-0.38%) |
Mar 19, 2021 | 64.41 | 65.13 | 64.18 | 65.09 | 87,408 | +0.36(+0.55%) |
Mar 18, 2021 | 65.45 | 65.45 | 64.68 | 64.73 | 167,140 | -0.79(-1.21%) |
Mar 17, 2021 | 64.71 | 65.83 | 64.34 | 65.52 | 143,559 | +0.09(+0.13%) |
Mar 16, 2021 | 65.28 | 65.89 | 65.08 | 65.44 | 191,423 | +0.59(+0.91%) |
Mar 15, 2021 | 64.42 | 64.91 | 64.15 | 64.85 | 131,756 | -0.79(-1.20%) |
Mar 12, 2021 | 65.16 | 65.64 | 64.80 | 65.64 | 160,595 | -1.92(-2.84%) |
Mar 11, 2021 | 66.90 | 67.57 | 66.35 | 67.56 | 164,315 | +3.10(+4.81%) |
Mar 10, 2021 | 65.99 | 66.08 | 64.19 | 64.45 | 159,094 | -0.96(-1.47%) |
Mar 09, 2021 | 63.89 | 65.60 | 63.58 | 65.42 | 262,820 | +2.95(+4.72%) |
Mar 08, 2021 | 63.81 | 63.84 | 62.38 | 62.47 | 235,551 | -3.85(-5.81%) |
Mar 05, 2021 | 66.66 | 66.66 | 64.56 | 66.32 | 267,520 | +0.31(+0.47%) |
Mar 04, 2021 | 67.40 | 67.70 | 65.41 | 66.01 | 254,983 | -2.50(-3.66%) |
Mar 03, 2021 | 70.03 | 70.13 | 68.34 | 68.52 | 255,708 | -0.88(-1.26%) |
Mar 02, 2021 | 70.23 | 70.23 | 69.37 | 69.40 | 112,313 | -1.45(-2.05%) |