Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.42 | 68.86 | 68.19 | 68.60 | 606,654 | +1.24(+1.85%) |
Feb 25, 2022 | 66.65 | 67.38 | 66.72 | 67.36 | 536,347 | +2.65(+4.10%) |
Feb 24, 2022 | 64.69 | 64.91 | 63.70 | 64.71 | 650,127 | -1.34(-2.03%) |
Feb 23, 2022 | 66.12 | 66.61 | 65.96 | 66.05 | 392,385 | -0.08(-0.12%) |
Feb 22, 2022 | 65.33 | 66.05 | 65.21 | 66.13 | 432,681 | -0.90(-1.34%) |
Feb 18, 2022 | 67.03 | 0 | +0.20(+0.30%) | |||
Feb 17, 2022 | 66.62 | 67.74 | 66.27 | 66.83 | 606,829 | +0.04(+0.05%) |
Feb 16, 2022 | 66.22 | 66.91 | 66.22 | 66.80 | 333,083 | +1.00(+1.52%) |
Feb 15, 2022 | 66.22 | 66.42 | 65.60 | 65.80 | 372,701 | -0.34(-0.51%) |
Feb 14, 2022 | 66.61 | 66.72 | 65.75 | 66.13 | 549,063 | -0.90(-1.34%) |
Feb 11, 2022 | 67.35 | 67.77 | 66.91 | 67.03 | 604,674 | +0.31(+0.46%) |
Feb 10, 2022 | 67.01 | 67.58 | 66.66 | 66.72 | 594,704 | +0.15(+0.23%) |
Feb 09, 2022 | 66.88 | 66.90 | 66.41 | 66.57 | 279,414 | +0.02(+0.03%) |
Feb 08, 2022 | 66.64 | 66.79 | 66.30 | 66.55 | 359,146 | +0.22(+0.33%) |
Feb 07, 2022 | 65.81 | 66.45 | 65.78 | 66.33 | 334,916 | -0.04(-0.05%) |
Feb 04, 2022 | 66.27 | 66.60 | 65.79 | 66.37 | 450,364 | -1.33(-1.97%) |
Feb 03, 2022 | 68.01 | 67.61 | 67.70 | 283,966 | -0.26(-0.39%) | |
Feb 02, 2022 | 67.26 | 68.06 | 67.20 | 67.97 | 345,211 | +0.57(+0.85%) |
Feb 01, 2022 | 67.40 | 67.62 | 66.85 | 67.40 | 544,207 | +0.96(+1.45%) |
Jan 31, 2022 | 65.70 | 66.44 | 66.43 | 342,846 | -0.54(-0.81%) | |
Jan 28, 2022 | 66.56 | 67.00 | 66.32 | 66.98 | 407,264 | +0.44(+0.65%) |
Jan 27, 2022 | 66.60 | 67.12 | 66.29 | 66.54 | 381,893 | +1.18(+1.81%) |
Jan 26, 2022 | 66.00 | 66.24 | 65.13 | 65.36 | 665,198 | -0.94(-1.42%) |
Jan 25, 2022 | 65.71 | 66.65 | 65.63 | 66.31 | 638,021 | +0.10(+0.15%) |
Jan 24, 2022 | 66.04 | 66.39 | 65.22 | 66.21 | 689,622 | -0.58(-0.87%) |
Jan 21, 2022 | 66.45 | 66.99 | 66.41 | 66.79 | 840,167 | -0.34(-0.51%) |
Jan 20, 2022 | 67.41 | 67.81 | 67.09 | 67.13 | 370,705 | -0.11(-0.16%) |
Jan 19, 2022 | 66.85 | 67.49 | 66.85 | 67.24 | 436,165 | +0.25(+0.38%) |
Jan 18, 2022 | 66.48 | 67.12 | 66.35 | 66.99 | 412,019 | +0.14(+0.20%) |
Jan 14, 2022 | 66.85 | 0 | +0.57(+0.86%) | |||
Jan 13, 2022 | 65.91 | 66.47 | 65.82 | 66.28 | 450,969 | +0.89(+1.36%) |
Jan 12, 2022 | 65.23 | 65.63 | 65.13 | 65.39 | 237,811 | +0.37(+0.57%) |
Jan 11, 2022 | 65.04 | 65.12 | 64.69 | 65.02 | 353,945 | +0.08(+0.13%) |
Jan 10, 2022 | 64.50 | 65.00 | 64.45 | 64.94 | 308,461 | -0.06(-0.10%) |
Jan 07, 2022 | 64.81 | 65.21 | 64.66 | 65.00 | 304,700 | +0.53(+0.82%) |
Jan 06, 2022 | 64.95 | 65.02 | 64.38 | 64.47 | 331,129 | -0.65(-1.00%) |
Jan 05, 2022 | 65.49 | 65.79 | 65.13 | 65.13 | 382,860 | -0.64(-0.97%) |
Jan 04, 2022 | 65.86 | 66.33 | 65.75 | 65.76 | 348,009 | +0.13(+0.19%) |
Jan 03, 2022 | 65.57 | 65.87 | 65.28 | 65.63 | 457,631 | -0.01(-0.01%) |
Dec 31, 2021 | 65.24 | 65.69 | 64.66 | 65.64 | 298,995 | -0.58(-0.88%) |
Dec 30, 2021 | 66.36 | 66.42 | 65.90 | 66.22 | 278,263 | -0.44(-0.65%) |
Dec 29, 2021 | 66.39 | 66.76 | 66.38 | 66.66 | 339,973 | +0.71(+1.07%) |
Dec 28, 2021 | 65.82 | 66.06 | 65.73 | 65.95 | 188,661 | +0.04(+0.06%) |
Dec 27, 2021 | 65.63 | 65.97 | 65.34 | 65.92 | 146,607 | +0.23(+0.35%) |
Dec 23, 2021 | 65.69 | 66.08 | 65.69 | 65.69 | 210,595 | +0.09(+0.14%) |
Dec 22, 2021 | 64.85 | 65.73 | 64.85 | 65.60 | 380,244 | +0.71(+1.09%) |
Dec 21, 2021 | 64.75 | 65.35 | 64.75 | 64.89 | 467,409 | +0.25(+0.39%) |
Dec 20, 2021 | 64.06 | 64.77 | 63.94 | 64.64 | 415,471 | +0.71(+1.11%) |
Dec 17, 2021 | 63.14 | 64.81 | 63.14 | 63.93 | 718,498 | +0.78(+1.24%) |
Dec 16, 2021 | 62.36 | 63.45 | 62.32 | 63.15 | 353,049 | -0.61(-0.95%) |
Dec 15, 2021 | 63.58 | 63.89 | 63.32 | 63.76 | 312,733 | +0.58(+0.92%) |
Dec 14, 2021 | 63.16 | 63.33 | 62.98 | 63.17 | 278,746 | +0.29(+0.46%) |
Dec 13, 2021 | 62.83 | 63.30 | 62.83 | 62.88 | 383,097 | -0.24(-0.37%) |
Dec 10, 2021 | 62.87 | 63.25 | 62.83 | 63.12 | 259,054 | +0.35(+0.56%) |
Dec 09, 2021 | 62.63 | 62.97 | 62.52 | 62.77 | 486,284 | +0.34(+0.55%) |
Dec 08, 2021 | 62.25 | 62.56 | 62.09 | 62.42 | 337,080 | +0.74(+1.21%) |
Dec 07, 2021 | 61.50 | 61.80 | 61.43 | 61.68 | 265,553 | +0.42(+0.68%) |
Dec 06, 2021 | 61.45 | 61.93 | 61.21 | 61.26 | 400,867 | +0.82(+1.35%) |
Dec 03, 2021 | 60.12 | 60.47 | 59.84 | 60.44 | 331,785 | +0.84(+1.42%) |
Dec 02, 2021 | 59.51 | 59.85 | 59.18 | 59.60 | 422,691 | +0.74(+1.26%) |
Dec 01, 2021 | 59.30 | 59.91 | 58.86 | 58.86 | 498,128 | -0.06(-0.11%) |
Nov 30, 2021 | 59.91 | 60.10 | 58.89 | 58.92 | 558,442 | -0.61(-1.02%) |
Nov 29, 2021 | 59.77 | 59.89 | 59.42 | 59.53 | 333,847 | +0.02(+0.03%) |
Nov 26, 2021 | 60.19 | 60.31 | 59.37 | 59.51 | 217,315 | +0.08(+0.13%) |
Nov 24, 2021 | 59.31 | 59.53 | 59.20 | 59.43 | 209,983 | -0.01(-0.01%) |
Nov 23, 2021 | 59.35 | 59.54 | 59.28 | 59.44 | 361,457 | +0.46(+0.79%) |
Nov 22, 2021 | 58.64 | 59.16 | 58.63 | 58.97 | 382,282 | -0.09(-0.15%) |
Nov 19, 2021 | 59.05 | 59.16 | 58.93 | 59.06 | 378,529 | +0.05(+0.09%) |
Nov 18, 2021 | 58.53 | 59.07 | 58.95 | 59.01 | 301,719 | +0.32(+0.55%) |
Nov 17, 2021 | 58.56 | 58.77 | 58.24 | 58.69 | 223,259 | +0.50(+0.86%) |
Nov 16, 2021 | 58.37 | 58.51 | 58.16 | 58.19 | 197,877 | -0.60(-1.02%) |
Nov 15, 2021 | 58.66 | 58.86 | 58.54 | 58.79 | 194,293 | +0.42(+0.72%) |
Nov 12, 2021 | 58.33 | 58.51 | 58.26 | 58.37 | 263,171 | +0.43(+0.74%) |
Nov 11, 2021 | 58.30 | 58.31 | 57.71 | 57.94 | 202,867 | -0.04(-0.06%) |
Nov 10, 2021 | 58.08 | 57.97 | 264,434 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.27 | 57.42 | 56.92 | 57.18 | 312,300 | -0.24(-0.42%) |
Nov 08, 2021 | 57.73 | 57.80 | 57.32 | 57.42 | 257,982 | -0.02(-0.03%) |
Nov 05, 2021 | 57.41 | 57.58 | 57.14 | 57.44 | 389,055 | -0.10(-0.17%) |
Nov 04, 2021 | 57.43 | 57.80 | 57.22 | 57.54 | 275,832 | -0.32(-0.55%) |
Nov 03, 2021 | 57.74 | 57.92 | 57.48 | 57.86 | 198,576 | +0.28(+0.48%) |
Nov 02, 2021 | 57.65 | 57.79 | 57.46 | 57.58 | 224,599 | -0.27(-0.46%) |
Nov 01, 2021 | 57.56 | 57.90 | 57.45 | 57.85 | 252,400 | +0.70(+1.23%) |
Oct 29, 2021 | 57.45 | 57.70 | 56.99 | 57.14 | 395,412 | -0.95(-1.63%) |
Oct 28, 2021 | 57.79 | 58.15 | 57.73 | 58.09 | 647,713 | +0.95(+1.65%) |
Oct 27, 2021 | 57.22 | 57.39 | 57.12 | 57.14 | 543,604 | +0.70(+1.23%) |
Oct 26, 2021 | 56.23 | 56.45 | 402,406 | +0.66(+1.18%) | ||
Oct 25, 2021 | 56.03 | 56.15 | 55.73 | 55.79 | 248,890 | -0.23(-0.41%) |
Oct 22, 2021 | 55.91 | 56.14 | 55.87 | 56.02 | 215,743 | +0.23(+0.42%) |
Oct 21, 2021 | 55.70 | 55.99 | 55.67 | 55.79 | 197,038 | -0.45(-0.81%) |
Oct 20, 2021 | 56.04 | 56.35 | 56.04 | 56.24 | 201,593 | +0.58(+1.04%) |
Oct 19, 2021 | 55.52 | 55.77 | 55.48 | 55.66 | 256,580 | +0.45(+0.81%) |
Oct 18, 2021 | 55.25 | 55.41 | 55.03 | 55.22 | 440,157 | +0.28(+0.50%) |
Oct 15, 2021 | 54.84 | 55.16 | 54.80 | 54.94 | 224,515 | -0.04(-0.08%) |
Oct 14, 2021 | 55.05 | 55.16 | 54.91 | 54.99 | 250,980 | -0.04(-0.06%) |
Oct 13, 2021 | 54.48 | 55.07 | 54.45 | 55.02 | 301,538 | +1.24(+2.30%) |
Oct 12, 2021 | 53.61 | 53.99 | 53.53 | 53.78 | 197,227 | +0.09(+0.17%) |
Oct 11, 2021 | 53.88 | 53.99 | 53.64 | 53.69 | 225,938 | -0.20(-0.36%) |
Oct 08, 2021 | 54.10 | 54.26 | 53.89 | 53.89 | 409,615 | -0.46(-0.85%) |
Oct 07, 2021 | 54.67 | 54.92 | 54.32 | 54.35 | 421,104 | -0.69(-1.25%) |
Oct 06, 2021 | 54.40 | 55.13 | 54.38 | 55.04 | 313,921 | -0.16(-0.29%) |
Oct 05, 2021 | 55.16 | 55.40 | 55.00 | 55.20 | 268,828 | +0.19(+0.34%) |
Oct 04, 2021 | 54.53 | 55.08 | 54.53 | 55.01 | 558,242 | +0.97(+1.80%) |
Oct 01, 2021 | 54.21 | 54.34 | 53.97 | 54.04 | 560,693 | +0.87(+1.63%) |
Sep 30, 2021 | 53.63 | 53.70 | 53.09 | 53.18 | 380,194 | -0.52(-0.96%) |
Sep 29, 2021 | 53.56 | 53.98 | 53.35 | 53.69 | 369,867 | -0.04(-0.07%) |
Sep 28, 2021 | 54.06 | 54.20 | 53.59 | 53.73 | 644,705 | -1.46(-2.65%) |
Sep 27, 2021 | 55.63 | 55.92 | 55.16 | 55.19 | 290,823 | -0.61(-1.09%) |
Sep 24, 2021 | 56.38 | 56.51 | 55.77 | 55.80 | 352,930 | -1.23(-2.16%) |
Sep 23, 2021 | 57.42 | 57.60 | 56.98 | 57.03 | 314,787 | -0.11(-0.19%) |
Sep 22, 2021 | 57.48 | 57.88 | 57.10 | 57.14 | 381,814 | -1.00(-1.72%) |
Sep 21, 2021 | 58.13 | 58.61 | 58.07 | 58.13 | 285,070 | +0.20(+0.34%) |
Sep 20, 2021 | 57.86 | 58.43 | 57.51 | 57.94 | 445,254 | -0.94(-1.59%) |
Sep 17, 2021 | 59.44 | 59.60 | 58.58 | 58.87 | 570,955 | -0.60(-1.00%) |
Sep 16, 2021 | 59.26 | 59.64 | 59.07 | 59.47 | 355,451 | +0.27(+0.45%) |
Sep 15, 2021 | 59.14 | 59.36 | 58.99 | 59.20 | 332,620 | -0.21(-0.35%) |
Sep 14, 2021 | 59.69 | 59.75 | 59.37 | 59.41 | 459,734 | +0.51(+0.86%) |
Sep 13, 2021 | 59.14 | 59.35 | 58.74 | 58.90 | 447,468 | +1.20(+2.09%) |
Sep 10, 2021 | 58.38 | 58.43 | 57.63 | 57.70 | 445,460 | -0.29(-0.51%) |
Sep 09, 2021 | 58.32 | 58.39 | 57.98 | 57.99 | 485,256 | -0.03(-0.05%) |
Sep 08, 2021 | 57.63 | 58.21 | 57.58 | 58.02 | 361,747 | +0.93(+1.62%) |
Sep 07, 2021 | 57.36 | 57.44 | 57.09 | 57.09 | 247,994 | -0.92(-1.58%) |
Sep 03, 2021 | 57.94 | 58.28 | 57.83 | 58.01 | 315,757 | -0.42(-0.72%) |
Sep 02, 2021 | 58.19 | 58.49 | 58.12 | 58.43 | 333,980 | +0.24(+0.41%) |
Sep 01, 2021 | 58.10 | 58.42 | 58.05 | 58.19 | 292,526 | +0.32(+0.55%) |
Aug 31, 2021 | 57.88 | 58.05 | 57.67 | 57.87 | 213,383 | +0.20(+0.34%) |
Aug 30, 2021 | 57.66 | 57.97 | 57.63 | 57.67 | 142,910 | +0.01(+0.02%) |
Aug 27, 2021 | 57.64 | 57.84 | 57.49 | 57.66 | 280,821 | +0.05(+0.09%) |
Aug 26, 2021 | 57.79 | 57.88 | 57.60 | 57.61 | 531,706 | -0.79(-1.36%) |
Aug 25, 2021 | 58.43 | 58.65 | 58.29 | 58.40 | 335,598 | -0.39(-0.67%) |
Aug 24, 2021 | 58.64 | 59.06 | 58.46 | 58.79 | 301,035 | -0.45(-0.75%) |
Aug 23, 2021 | 59.39 | 59.49 | 59.19 | 59.24 | 190,903 | -0.42(-0.70%) |
Aug 20, 2021 | 59.37 | 59.71 | 59.33 | 59.66 | 179,424 | +0.14(+0.24%) |
Aug 19, 2021 | 59.59 | 59.89 | 59.46 | 59.52 | 205,279 | -0.24(-0.40%) |
Aug 18, 2021 | 59.52 | 59.89 | 59.33 | 59.76 | 472,014 | +0.54(+0.90%) |
Aug 17, 2021 | 59.16 | 59.42 | 58.84 | 59.22 | 228,368 | +0.02(+0.03%) |
Aug 16, 2021 | 59.16 | 59.35 | 59.01 | 59.20 | 257,478 | +0.02(+0.03%) |
Aug 13, 2021 | 58.87 | 59.23 | 58.81 | 59.19 | 191,900 | +0.44(+0.74%) |
Aug 12, 2021 | 58.86 | 58.90 | 58.60 | 58.75 | 170,688 | +0.10(+0.17%) |
Aug 11, 2021 | 58.54 | 58.76 | 58.49 | 58.65 | 166,428 | -0.12(-0.20%) |
Aug 10, 2021 | 58.79 | 58.97 | 58.68 | 58.77 | 249,831 | +0.18(+0.30%) |
Aug 09, 2021 | 58.73 | 58.88 | 58.38 | 58.59 | 267,841 | +0.37(+0.64%) |
Aug 06, 2021 | 58.13 | 58.48 | 58.12 | 58.21 | 219,082 | -0.32(-0.55%) |
Aug 05, 2021 | 58.23 | 58.54 | 58.14 | 58.54 | 175,166 | +0.44(+0.75%) |
Aug 04, 2021 | 57.88 | 58.09 | 57.58 | 58.10 | 270,554 | +0.23(+0.40%) |
Aug 03, 2021 | 57.78 | 58.01 | 57.73 | 57.87 | 269,955 | +0.14(+0.25%) |
Aug 02, 2021 | 57.57 | 57.92 | 57.48 | 57.72 | 277,733 | +0.37(+0.64%) |
Jul 30, 2021 | 57.49 | 57.86 | 57.30 | 57.36 | 284,478 | -0.63(-1.09%) |
Jul 29, 2021 | 57.97 | 58.21 | 57.91 | 57.99 | 187,237 | -0.04(-0.08%) |
Jul 28, 2021 | 58.05 | 58.13 | 57.64 | 58.04 | 232,613 | -0.06(-0.11%) |
Jul 27, 2021 | 57.26 | 58.16 | 57.14 | 58.10 | 240,033 | +0.75(+1.31%) |
Jul 26, 2021 | 57.57 | 57.65 | 57.27 | 57.35 | 637,112 | -0.12(-0.22%) |
Jul 23, 2021 | 57.02 | 57.59 | 57.02 | 57.47 | 352,161 | +0.87(+1.54%) |
Jul 22, 2021 | 56.51 | 56.75 | 56.48 | 56.60 | 267,754 | +0.10(+0.17%) |
Jul 21, 2021 | 56.70 | 56.88 | 56.50 | 56.50 | 323,051 | +0.04(+0.06%) |
Jul 20, 2021 | 56.16 | 56.71 | 56.12 | 56.47 | 525,173 | -0.58(-1.02%) |
Jul 19, 2021 | 57.39 | 57.67 | 56.62 | 57.05 | 456,790 | -1.20(-2.07%) |
Jul 16, 2021 | 58.11 | 58.49 | 58.01 | 58.25 | 240,033 | +0.32(+0.55%) |
Jul 15, 2021 | 57.75 | 57.97 | 57.48 | 57.93 | 263,994 | +0.12(+0.22%) |
Jul 14, 2021 | 57.78 | 58.07 | 57.68 | 57.80 | 476,405 | -0.33(-0.57%) |
Jul 13, 2021 | 58.28 | 58.67 | 58.02 | 58.13 | 280,459 | -0.21(-0.37%) |
Jul 12, 2021 | 58.59 | 58.91 | 58.24 | 58.35 | 566,233 | -0.25(-0.43%) |
Jul 09, 2021 | 58.10 | 58.61 | 58.02 | 58.60 | 347,499 | +0.87(+1.51%) |
Jul 08, 2021 | 57.65 | 57.91 | 57.52 | 57.72 | 236,475 | -0.39(-0.68%) |
Jul 07, 2021 | 57.99 | 58.20 | 57.88 | 58.12 | 316,818 | +0.42(+0.73%) |
Jul 06, 2021 | 57.28 | 57.78 | 57.19 | 57.70 | 279,790 | +0.22(+0.39%) |
Jul 02, 2021 | 57.10 | 57.48 | 56.83 | 57.47 | 533,442 | +0.49(+0.86%) |
Jul 01, 2021 | 56.89 | 57.39 | 56.80 | 56.98 | 536,249 | -0.04(-0.06%) |
Jun 30, 2021 | 56.96 | 57.16 | 56.89 | 57.02 | 402,530 | -0.01(-0.02%) |
Jun 29, 2021 | 57.30 | 57.39 | 56.95 | 57.03 | 320,294 | -0.59(-1.02%) |
Jun 28, 2021 | 57.57 | 57.79 | 57.53 | 57.62 | 185,513 | -0.03(-0.05%) |
Jun 25, 2021 | 57.59 | 57.72 | 57.41 | 57.64 | 413,186 | -0.21(-0.35%) |
Jun 24, 2021 | 57.69 | 57.92 | 57.55 | 57.85 | 298,845 | +0.13(+0.23%) |
Jun 23, 2021 | 58.00 | 58.00 | 57.50 | 57.72 | 244,189 | -0.28(-0.48%) |
Jun 22, 2021 | 58.17 | 58.30 | 57.97 | 57.99 | 229,172 | -0.20(-0.34%) |
Jun 21, 2021 | 57.61 | 58.30 | 57.36 | 58.19 | 407,561 | +1.04(+1.83%) |
Jun 18, 2021 | 57.61 | 57.74 | 57.14 | 57.14 | 361,632 | -1.03(-1.78%) |
Jun 17, 2021 | 57.94 | 58.32 | 57.87 | 58.18 | 280,366 | -0.21(-0.35%) |
Jun 16, 2021 | 59.00 | 59.24 | 58.32 | 58.38 | 317,854 | -0.26(-0.44%) |
Jun 15, 2021 | 58.53 | 58.83 | 58.42 | 58.64 | 285,363 | +0.05(+0.09%) |
Jun 14, 2021 | 58.30 | 58.59 | 58.21 | 58.59 | 262,753 | +0.21(+0.35%) |
Jun 11, 2021 | 58.20 | 58.41 | 58.06 | 58.38 | 314,880 | +0.32(+0.55%) |
Jun 10, 2021 | 57.97 | 58.21 | 57.88 | 58.06 | 396,640 | +0.15(+0.26%) |
Jun 09, 2021 | 57.97 | 58.04 | 57.72 | 57.91 | 395,890 | -0.31(-0.54%) |
Jun 08, 2021 | 58.33 | 58.33 | 57.88 | 58.22 | 337,400 | +0.01(+0.02%) |
Jun 07, 2021 | 58.12 | 58.26 | 58.04 | 58.21 | 412,807 | +0.32(+0.55%) |
Jun 04, 2021 | 58.23 | 58.23 | 57.81 | 57.89 | 341,724 | -0.24(-0.41%) |
Jun 03, 2021 | 58.17 | 58.28 | 57.91 | 58.13 | 463,700 | -0.61(-1.05%) |
Jun 02, 2021 | 58.66 | 59.03 | 58.57 | 58.75 | 643,049 | +0.79(+1.37%) |
Jun 01, 2021 | 58.41 | 58.44 | 57.91 | 57.96 | 619,066 | +0.32(+0.55%) |
May 28, 2021 | 57.40 | 57.76 | 57.34 | 57.64 | 593,105 | -0.19(-0.33%) |
May 27, 2021 | 57.95 | 58.04 | 57.62 | 57.83 | 344,473 | -0.43(-0.74%) |
May 26, 2021 | 58.22 | 58.50 | 58.15 | 58.26 | 265,343 | +0.50(+0.87%) |
May 25, 2021 | 57.85 | 58.02 | 57.50 | 57.76 | 294,686 | -0.49(-0.84%) |
May 24, 2021 | 58.04 | 58.41 | 58.03 | 58.25 | 452,765 | +0.32(+0.55%) |
May 21, 2021 | 57.77 | 57.96 | 57.61 | 57.93 | 567,746 | -0.06(-0.10%) |
May 20, 2021 | 57.31 | 58.08 | 57.27 | 57.99 | 498,153 | +1.28(+2.25%) |
May 19, 2021 | 56.84 | 57.02 | 56.48 | 56.71 | 269,297 | -0.14(-0.24%) |
May 18, 2021 | 57.10 | 57.15 | 56.74 | 56.85 | 267,365 | +0.08(+0.14%) |
May 17, 2021 | 56.74 | 57.08 | 56.60 | 56.77 | 211,016 | +0.08(+0.14%) |
May 14, 2021 | 56.79 | 56.97 | 56.61 | 56.70 | 659,885 | +0.74(+1.32%) |
May 13, 2021 | 55.28 | 56.09 | 55.28 | 55.96 | 273,541 | +0.48(+0.87%) |
May 12, 2021 | 56.03 | 56.31 | 55.46 | 55.47 | 356,469 | -0.21(-0.37%) |
May 11, 2021 | 56.04 | 56.11 | 55.53 | 55.68 | 354,093 | -0.78(-1.39%) |
May 10, 2021 | 56.14 | 56.73 | 56.12 | 56.46 | 269,975 | +0.42(+0.75%) |
May 07, 2021 | 56.03 | 56.33 | 55.93 | 56.04 | 370,545 | +0.10(+0.18%) |
May 06, 2021 | 55.60 | 56.00 | 55.53 | 55.94 | 428,319 | +1.26(+2.30%) |
May 05, 2021 | 54.70 | 54.81 | 54.42 | 54.68 | 241,782 | -0.20(-0.36%) |
May 04, 2021 | 54.54 | 54.90 | 54.52 | 54.88 | 264,069 | +0.30(+0.55%) |
May 03, 2021 | 54.40 | 54.91 | 54.30 | 54.58 | 316,888 | +0.29(+0.54%) |
Apr 30, 2021 | 54.56 | 54.69 | 54.03 | 54.28 | 324,042 | +0.69(+1.29%) |
Apr 29, 2021 | 53.34 | 53.78 | 53.32 | 53.59 | 273,568 | -0.26(-0.48%) |
Apr 28, 2021 | 53.66 | 54.00 | 53.65 | 53.85 | 176,132 | -0.02(-0.03%) |
Apr 27, 2021 | 53.99 | 54.15 | 53.83 | 53.87 | 243,484 | -0.02(-0.03%) |
Apr 26, 2021 | 53.97 | 54.09 | 53.80 | 53.89 | 235,492 | -0.05(-0.10%) |
Apr 23, 2021 | 53.93 | 54.15 | 53.72 | 53.94 | 608,522 | -0.67(-1.23%) |
Apr 22, 2021 | 54.61 | 54.86 | 54.33 | 54.61 | 492,599 | +0.30(+0.56%) |
Apr 21, 2021 | 54.27 | 54.49 | 54.13 | 54.31 | 345,260 | -0.35(-0.65%) |
Apr 20, 2021 | 54.34 | 54.73 | 54.34 | 54.66 | 373,865 | +0.18(+0.33%) |
Apr 19, 2021 | 54.49 | 54.71 | 54.07 | 54.48 | 501,126 | +0.71(+1.31%) |
Apr 16, 2021 | 53.42 | 53.90 | 53.38 | 53.78 | 438,553 | +0.40(+0.74%) |
Apr 15, 2021 | 52.84 | 53.43 | 52.84 | 53.38 | 227,977 | +0.62(+1.18%) |
Apr 14, 2021 | 52.84 | 52.91 | 52.46 | 52.76 | 262,664 | -0.32(-0.60%) |
Apr 13, 2021 | 52.71 | 53.08 | 52.62 | 53.08 | 299,283 | -0.16(-0.29%) |
Apr 12, 2021 | 53.21 | 53.47 | 53.13 | 53.23 | 299,894 | +0.19(+0.36%) |
Apr 09, 2021 | 53.29 | 53.35 | 52.95 | 53.04 | 384,604 | -0.24(-0.45%) |
Apr 08, 2021 | 53.54 | 53.69 | 53.27 | 53.28 | 693,055 | +0.82(+1.56%) |
Apr 07, 2021 | 52.72 | 52.79 | 52.38 | 52.47 | 687,061 | +0.46(+0.88%) |
Apr 06, 2021 | 51.81 | 52.20 | 51.66 | 52.01 | 644,763 | +0.29(+0.57%) |
Apr 05, 2021 | 51.36 | 52.03 | 51.29 | 51.72 | 490,536 | +0.31(+0.60%) |
Apr 01, 2021 | 51.35 | 51.64 | 51.15 | 51.41 | 631,262 | +0.34(+0.68%) |
Mar 31, 2021 | 50.97 | 51.39 | 50.90 | 51.06 | 700,156 | +0.20(+0.39%) |
Mar 30, 2021 | 50.78 | 51.04 | 50.65 | 50.86 | 344,837 | -0.85(-1.65%) |
Mar 29, 2021 | 51.24 | 51.84 | 51.24 | 51.72 | 289,332 | +0.44(+0.86%) |
Mar 26, 2021 | 50.94 | 51.38 | 50.85 | 51.28 | 393,770 | -0.41(-0.78%) |
Mar 25, 2021 | 51.51 | 51.88 | 51.31 | 51.68 | 457,259 | +0.72(+1.42%) |
Mar 24, 2021 | 50.56 | 51.14 | 50.51 | 50.96 | 316,116 | -0.02(-0.03%) |
Mar 23, 2021 | 50.84 | 51.34 | 50.75 | 50.97 | 437,471 | +0.42(+0.84%) |
Mar 22, 2021 | 50.31 | 50.79 | 50.22 | 50.55 | 365,425 | +0.09(+0.17%) |
Mar 19, 2021 | 50.31 | 50.69 | 49.95 | 50.47 | 568,147 | +0.42(+0.84%) |
Mar 18, 2021 | 50.09 | 50.53 | 49.81 | 50.04 | 820,825 | +0.25(+0.50%) |
Mar 17, 2021 | 50.41 | 50.55 | 49.69 | 49.79 | 860,247 | -1.39(-2.71%) |
Mar 16, 2021 | 51.03 | 51.22 | 50.80 | 51.18 | 406,769 | +0.23(+0.46%) |
Mar 15, 2021 | 50.74 | 50.99 | 50.43 | 50.95 | 441,374 | +0.16(+0.32%) |
Mar 12, 2021 | 50.31 | 50.79 | 50.27 | 50.78 | 359,312 | +0.26(+0.51%) |
Mar 11, 2021 | 50.76 | 50.84 | 50.51 | 50.53 | 277,768 | -0.02(-0.03%) |
Mar 10, 2021 | 50.47 | 50.68 | 50.09 | 50.54 | 434,565 | +0.28(+0.55%) |
Mar 09, 2021 | 50.75 | 50.84 | 50.00 | 50.27 | 561,695 | +0.47(+0.93%) |
Mar 08, 2021 | 49.04 | 49.96 | 48.91 | 49.80 | 606,301 | +0.13(+0.26%) |
Mar 05, 2021 | 49.35 | 49.72 | 49.10 | 49.67 | 497,259 | +0.24(+0.49%) |
Mar 04, 2021 | 49.95 | 50.39 | 49.29 | 49.43 | 552,320 | +0.53(+1.07%) |
Mar 03, 2021 | 49.27 | 49.34 | 48.48 | 48.91 | 507,820 | -1.09(-2.19%) |
Mar 02, 2021 | 49.98 | 50.21 | 49.60 | 50.00 | 444,253 | +0.66(+1.35%) |