Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.25 | 56.54 | 55.66 | 55.68 | 37,298 | -0.99(-1.76%) |
Apr 28, 2022 | 56.22 | 56.81 | 56.00 | 56.67 | 15,017 | +0.46(+0.83%) |
Apr 27, 2022 | 56.04 | 56.58 | 56.04 | 56.21 | 28,094 | +0.42(+0.75%) |
Apr 26, 2022 | 56.32 | 56.50 | 55.78 | 55.79 | 273,606 | -0.90(-1.59%) |
Apr 25, 2022 | 56.31 | 56.70 | 56.08 | 56.69 | 48,572 | +0.13(+0.23%) |
Apr 22, 2022 | 57.13 | 57.17 | 56.56 | 56.56 | 8,979 | -0.45(-0.79%) |
Apr 21, 2022 | 57.54 | 57.63 | 56.76 | 57.01 | 28,382 | -0.14(-0.24%) |
Apr 20, 2022 | 56.91 | 57.21 | 56.75 | 57.15 | 30,039 | +0.25(+0.44%) |
Apr 19, 2022 | 56.50 | 57.03 | 56.50 | 56.90 | 41,251 | -0.79(-1.37%) |
Apr 18, 2022 | 57.65 | 57.92 | 57.51 | 57.69 | 29,302 | -0.27(-0.47%) |
Apr 14, 2022 | 58.06 | 58.11 | 57.75 | 57.96 | 40,854 | -0.12(-0.21%) |
Apr 13, 2022 | 57.83 | 58.21 | 57.82 | 58.08 | 53,271 | +0.24(+0.41%) |
Apr 12, 2022 | 58.27 | 58.32 | 57.78 | 57.84 | 25,209 | -0.53(-0.91%) |
Apr 11, 2022 | 58.86 | 58.86 | 58.33 | 58.37 | 67,677 | -0.28(-0.48%) |
Apr 08, 2022 | 58.79 | 59.11 | 58.61 | 58.65 | 39,357 | +0.08(+0.14%) |
Apr 07, 2022 | 58.44 | 58.74 | 58.17 | 58.57 | 30,964 | +0.00(+0.00%) |
Apr 06, 2022 | 58.84 | 59.09 | 58.28 | 58.57 | 49,745 | -0.19(-0.32%) |
Apr 05, 2022 | 59.23 | 59.57 | 58.69 | 58.76 | 132,164 | -0.10(-0.17%) |
Apr 04, 2022 | 58.42 | 58.86 | 58.28 | 58.86 | 38,077 | +1.48(+2.57%) |
Apr 01, 2022 | 57.09 | 57.45 | 57.03 | 57.38 | 63,833 | +1.23(+2.20%) |
Mar 31, 2022 | 56.72 | 57.00 | 56.04 | 56.15 | 30,608 | -0.22(-0.38%) |
Mar 30, 2022 | 56.69 | 56.72 | 56.24 | 56.37 | 29,808 | -0.59(-1.03%) |
Mar 29, 2022 | 56.79 | 57.08 | 56.55 | 56.95 | 62,134 | +1.06(+1.90%) |
Mar 28, 2022 | 55.35 | 56.02 | 55.35 | 55.89 | 39,258 | +0.35(+0.63%) |
Mar 25, 2022 | 55.49 | 55.62 | 55.29 | 55.54 | 11,438 | -0.31(-0.56%) |
Mar 24, 2022 | 55.35 | 56.01 | 55.35 | 55.85 | 36,410 | +0.80(+1.45%) |
Mar 23, 2022 | 54.91 | 55.86 | 54.76 | 55.05 | 207,790 | -0.46(-0.83%) |
Mar 22, 2022 | 55.69 | 55.94 | 55.35 | 55.51 | 20,423 | +0.03(+0.05%) |
Mar 21, 2022 | 55.48 | 55.53 | 55.05 | 55.48 | 22,863 | -0.44(-0.79%) |
Mar 18, 2022 | 55.10 | 55.92 | 55.10 | 55.92 | 23,958 | +0.29(+0.52%) |
Mar 17, 2022 | 55.53 | 55.70 | 55.20 | 55.63 | 73,651 | -0.45(-0.80%) |
Mar 16, 2022 | 55.04 | 56.10 | 55.04 | 56.08 | 84,063 | +1.09(+1.98%) |
Mar 15, 2022 | 54.09 | 55.02 | 53.91 | 54.99 | 106,957 | +1.28(+2.38%) |
Mar 14, 2022 | 53.86 | 54.55 | 53.49 | 53.71 | 23,053 | +0.43(+0.81%) |
Mar 11, 2022 | 54.48 | 54.67 | 53.13 | 53.28 | 111,731 | -0.23(-0.43%) |
Mar 10, 2022 | 53.32 | 53.71 | 53.08 | 53.51 | 70,326 | -0.60(-1.11%) |
Mar 09, 2022 | 53.62 | 54.31 | 53.19 | 54.11 | 42,430 | +2.43(+4.70%) |
Mar 08, 2022 | 51.42 | 52.48 | 51.12 | 51.68 | 41,886 | +1.12(+2.22%) |
Mar 07, 2022 | 51.90 | 52.28 | 50.34 | 50.56 | 98,839 | -1.69(-3.23%) |
Mar 04, 2022 | 52.59 | 52.59 | 51.89 | 52.25 | 27,208 | -1.30(-2.43%) |
Mar 03, 2022 | 54.16 | 54.49 | 53.44 | 53.55 | 59,755 | -0.98(-1.80%) |
Mar 02, 2022 | 54.22 | 54.97 | 54.01 | 54.53 | 16,585 | +1.27(+2.38%) |
Mar 01, 2022 | 54.49 | 54.51 | 53.08 | 53.26 | 24,231 | -1.94(-3.51%) |
Feb 28, 2022 | 54.36 | 55.20 | 54.26 | 55.20 | 92,671 | -0.28(-0.50%) |
Feb 25, 2022 | 54.42 | 55.66 | 54.59 | 55.48 | 119,959 | +2.02(+3.78%) |
Feb 24, 2022 | 51.76 | 53.58 | 51.05 | 53.46 | 152,229 | -1.31(-2.39%) |
Feb 23, 2022 | 55.78 | 55.96 | 54.74 | 54.77 | 69,391 | -0.43(-0.78%) |
Feb 22, 2022 | 55.11 | 55.52 | 54.87 | 55.20 | 23,937 | -0.93(-1.66%) |
Feb 18, 2022 | 56.13 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 56.75 | 56.95 | 56.46 | 56.49 | 101,156 | -0.91(-1.59%) |
Feb 16, 2022 | 56.85 | 57.58 | 56.64 | 57.40 | 117,938 | +0.27(+0.47%) |
Feb 15, 2022 | 56.80 | 57.20 | 56.45 | 57.13 | 194,098 | +1.73(+3.12%) |
Feb 14, 2022 | 55.87 | 56.09 | 55.17 | 55.40 | 110,527 | -1.32(-2.33%) |
Feb 11, 2022 | 57.73 | 57.78 | 56.72 | 56.72 | 76,956 | -1.41(-2.43%) |
Feb 10, 2022 | 58.64 | 58.65 | 57.91 | 58.13 | 44,347 | -1.05(-1.77%) |
Feb 09, 2022 | 59.00 | 59.35 | 58.91 | 59.18 | 59,813 | +0.54(+0.92%) |
Feb 08, 2022 | 58.32 | 58.77 | 58.32 | 58.64 | 63,925 | -0.56(-0.95%) |
Feb 07, 2022 | 59.17 | 59.57 | 59.08 | 59.20 | 22,119 | -0.38(-0.63%) |
Feb 04, 2022 | 59.16 | 59.74 | 59.03 | 59.58 | 24,722 | -0.30(-0.51%) |
Feb 03, 2022 | 59.67 | 60.19 | 59.88 | 25,785 | -0.47(-0.78%) | |
Feb 02, 2022 | 60.45 | 60.74 | 60.08 | 60.35 | 53,276 | +0.39(+0.65%) |
Feb 01, 2022 | 59.84 | 59.97 | 59.15 | 59.96 | 41,013 | +0.01(+0.02%) |
Jan 31, 2022 | 59.22 | 59.97 | 59.95 | 86,945 | +1.36(+2.32%) | |
Jan 28, 2022 | 58.48 | 58.64 | 57.98 | 58.59 | 260,728 | +1.10(+1.91%) |
Jan 27, 2022 | 57.83 | 57.87 | 57.31 | 57.49 | 62,302 | -0.13(-0.22%) |
Jan 26, 2022 | 58.50 | 58.50 | 57.51 | 57.62 | 74,755 | -0.84(-1.44%) |
Jan 25, 2022 | 58.51 | 58.72 | 58.06 | 58.46 | 54,263 | +0.96(+1.67%) |
Jan 24, 2022 | 57.68 | 58.27 | 56.27 | 57.50 | 221,450 | -2.41(-4.02%) |
Jan 21, 2022 | 60.84 | 61.11 | 59.79 | 59.91 | 70,346 | -1.60(-2.60%) |
Jan 20, 2022 | 61.94 | 62.45 | 61.51 | 61.51 | 95,828 | -0.14(-0.23%) |
Jan 19, 2022 | 62.00 | 62.05 | 61.52 | 61.65 | 120,843 | -0.08(-0.13%) |
Jan 18, 2022 | 61.97 | 62.38 | 61.67 | 61.73 | 223,368 | -1.39(-2.20%) |
Jan 14, 2022 | 63.12 | 0 | -0.13(-0.21%) | |||
Jan 13, 2022 | 63.52 | 63.69 | 63.25 | 63.25 | 74,579 | -0.25(-0.39%) |
Jan 12, 2022 | 63.60 | 63.89 | 63.45 | 63.50 | 218,684 | +0.26(+0.40%) |
Jan 11, 2022 | 62.49 | 63.28 | 62.49 | 63.24 | 62,244 | +0.99(+1.60%) |
Jan 10, 2022 | 62.37 | 62.48 | 62.06 | 62.25 | 60,789 | +0.16(+0.26%) |
Jan 07, 2022 | 61.80 | 62.30 | 61.60 | 62.09 | 53,601 | +0.62(+1.01%) |
Jan 06, 2022 | 61.67 | 61.91 | 61.47 | 61.47 | 21,256 | +0.47(+0.77%) |
Jan 05, 2022 | 61.57 | 61.79 | 60.98 | 61.00 | 96,754 | -0.29(-0.47%) |
Jan 04, 2022 | 61.52 | 61.65 | 61.25 | 61.29 | 303,872 | -0.18(-0.29%) |
Jan 03, 2022 | 60.96 | 61.58 | 60.87 | 61.47 | 110,454 | +1.12(+1.86%) |
Dec 31, 2021 | 60.80 | 60.88 | 60.27 | 60.35 | 36,771 | +0.00(+0.00%) |
Dec 30, 2021 | 60.35 | 60.56 | 60.19 | 60.35 | 24,373 | +0.30(+0.50%) |
Dec 29, 2021 | 59.99 | 60.09 | 59.64 | 60.05 | 19,339 | +0.49(+0.82%) |
Dec 28, 2021 | 59.77 | 60.02 | 59.29 | 59.56 | 46,943 | +0.43(+0.73%) |
Dec 27, 2021 | 58.74 | 59.26 | 58.74 | 59.13 | 67,938 | +0.17(+0.29%) |
Dec 23, 2021 | 58.90 | 59.10 | 58.67 | 58.96 | 22,832 | +0.52(+0.89%) |
Dec 22, 2021 | 58.22 | 58.69 | 57.88 | 58.44 | 190,186 | +0.84(+1.46%) |
Dec 21, 2021 | 57.30 | 57.62 | 57.13 | 57.60 | 64,729 | +1.04(+1.84%) |
Dec 20, 2021 | 56.79 | 56.93 | 56.30 | 56.56 | 156,194 | -1.10(-1.91%) |
Dec 17, 2021 | 57.69 | 57.90 | 57.53 | 57.66 | 67,153 | -0.89(-1.52%) |
Dec 16, 2021 | 59.02 | 59.07 | 58.50 | 58.55 | 52,873 | -0.71(-1.20%) |
Dec 15, 2021 | 59.02 | 59.30 | 58.51 | 59.26 | 45,531 | -0.09(-0.15%) |
Dec 14, 2021 | 59.43 | 59.50 | 59.17 | 59.35 | 29,650 | +0.06(+0.10%) |
Dec 13, 2021 | 59.98 | 60.10 | 59.27 | 59.29 | 55,873 | -1.58(-2.60%) |
Dec 10, 2021 | 60.72 | 60.95 | 60.51 | 60.87 | 16,844 | +0.70(+1.16%) |
Dec 09, 2021 | 60.10 | 60.37 | 60.04 | 60.17 | 59,053 | +0.14(+0.23%) |
Dec 08, 2021 | 59.85 | 60.29 | 59.68 | 60.03 | 55,058 | +0.61(+1.03%) |
Dec 07, 2021 | 59.43 | 59.59 | 59.29 | 59.42 | 26,953 | +0.30(+0.51%) |
Dec 06, 2021 | 58.79 | 59.28 | 58.79 | 59.12 | 31,742 | -0.26(-0.44%) |
Dec 03, 2021 | 59.90 | 59.90 | 59.07 | 59.38 | 37,107 | -0.42(-0.70%) |
Dec 02, 2021 | 59.71 | 59.99 | 59.50 | 59.80 | 97,636 | +0.90(+1.53%) |
Dec 01, 2021 | 59.66 | 59.80 | 58.86 | 58.90 | 50,186 | -0.41(-0.69%) |
Nov 30, 2021 | 59.25 | 59.68 | 58.53 | 59.31 | 145,556 | +1.19(+2.05%) |
Nov 29, 2021 | 58.51 | 58.51 | 57.78 | 58.12 | 99,860 | -0.26(-0.45%) |
Nov 26, 2021 | 59.07 | 59.35 | 58.15 | 58.38 | 32,879 | -2.06(-3.41%) |
Nov 24, 2021 | 60.86 | 60.86 | 60.06 | 60.44 | 107,832 | -0.71(-1.16%) |
Nov 23, 2021 | 60.90 | 61.33 | 60.26 | 61.15 | 179,531 | +1.36(+2.27%) |
Nov 22, 2021 | 60.40 | 60.50 | 59.75 | 59.79 | 124,822 | -1.43(-2.34%) |
Nov 19, 2021 | 61.61 | 61.73 | 61.12 | 61.22 | 69,881 | -0.25(-0.41%) |
Nov 18, 2021 | 61.53 | 61.55 | 61.35 | 61.47 | 72,227 | -0.80(-1.28%) |
Nov 17, 2021 | 62.50 | 62.50 | 62.19 | 62.27 | 62,481 | -0.11(-0.18%) |
Nov 16, 2021 | 62.54 | 62.60 | 62.25 | 62.38 | 52,981 | -0.42(-0.67%) |
Nov 15, 2021 | 62.95 | 63.05 | 62.72 | 62.80 | 29,740 | -0.13(-0.21%) |
Nov 12, 2021 | 62.72 | 63.06 | 62.72 | 62.93 | 16,403 | +0.33(+0.53%) |
Nov 11, 2021 | 62.46 | 62.70 | 62.46 | 62.60 | 38,913 | +0.41(+0.66%) |
Nov 10, 2021 | 62.69 | 62.19 | 50,057 | -0.66(-1.05%) | ||
Nov 09, 2021 | 63.22 | 63.22 | 62.65 | 62.85 | 33,989 | -0.33(-0.52%) |
Nov 08, 2021 | 62.78 | 63.28 | 62.78 | 63.18 | 86,474 | +0.84(+1.35%) |
Nov 05, 2021 | 62.33 | 62.52 | 62.05 | 62.34 | 25,605 | +0.55(+0.89%) |
Nov 04, 2021 | 62.10 | 62.10 | 61.59 | 61.79 | 27,784 | -0.01(-0.02%) |
Nov 03, 2021 | 61.55 | 61.82 | 61.26 | 61.80 | 58,972 | +0.25(+0.41%) |
Nov 02, 2021 | 61.56 | 61.80 | 61.34 | 61.55 | 56,342 | +0.40(+0.65%) |
Nov 01, 2021 | 60.81 | 61.16 | 60.85 | 61.15 | 99,003 | +1.05(+1.74%) |
Oct 29, 2021 | 60.00 | 60.13 | 59.63 | 60.10 | 80,400 | -0.22(-0.36%) |
Oct 28, 2021 | 60.04 | 60.40 | 60.01 | 60.32 | 46,552 | -0.33(-0.54%) |
Oct 27, 2021 | 60.98 | 60.98 | 60.60 | 60.65 | 106,032 | -0.28(-0.46%) |
Oct 26, 2021 | 61.07 | 60.93 | 78,041 | +1.20(+2.01%) | ||
Oct 25, 2021 | 59.78 | 59.91 | 59.39 | 59.73 | 107,756 | -1.03(-1.70%) |
Oct 22, 2021 | 60.80 | 61.07 | 60.03 | 60.76 | 66,882 | -0.82(-1.33%) |
Oct 21, 2021 | 61.32 | 61.61 | 61.02 | 61.58 | 68,711 | -0.29(-0.47%) |
Oct 20, 2021 | 62.25 | 62.25 | 61.50 | 61.87 | 93,001 | -1.01(-1.61%) |
Oct 19, 2021 | 62.84 | 63.04 | 62.52 | 62.88 | 170,777 | -1.04(-1.63%) |
Oct 18, 2021 | 63.71 | 64.00 | 63.55 | 63.92 | 137,257 | +0.21(+0.33%) |
Oct 15, 2021 | 63.57 | 64.05 | 63.52 | 63.71 | 66,190 | +0.19(+0.30%) |
Oct 14, 2021 | 63.11 | 63.71 | 63.11 | 63.52 | 86,096 | +0.76(+1.21%) |
Oct 13, 2021 | 63.12 | 63.12 | 62.63 | 62.76 | 113,033 | +0.68(+1.10%) |
Oct 12, 2021 | 62.23 | 62.24 | 61.97 | 62.08 | 49,851 | +0.18(+0.28%) |
Oct 11, 2021 | 62.08 | 62.27 | 61.80 | 61.90 | 88,414 | -0.35(-0.56%) |
Oct 08, 2021 | 62.34 | 62.41 | 61.90 | 62.25 | 30,604 | +0.40(+0.65%) |
Oct 07, 2021 | 61.90 | 62.17 | 61.63 | 61.85 | 39,342 | +0.44(+0.72%) |
Oct 06, 2021 | 60.69 | 61.50 | 60.59 | 61.41 | 30,002 | -0.01(-0.02%) |
Oct 05, 2021 | 61.20 | 61.78 | 61.14 | 61.42 | 66,570 | +0.63(+1.04%) |
Oct 04, 2021 | 61.62 | 61.98 | 60.60 | 60.79 | 165,410 | -0.43(-0.70%) |
Oct 01, 2021 | 60.90 | 61.22 | 60.56 | 61.22 | 207,119 | +1.12(+1.86%) |
Sep 30, 2021 | 60.65 | 60.70 | 59.97 | 60.10 | 89,572 | +0.21(+0.35%) |
Sep 29, 2021 | 59.82 | 60.28 | 59.69 | 59.89 | 65,683 | +0.47(+0.79%) |
Sep 28, 2021 | 59.98 | 60.18 | 59.39 | 59.42 | 29,181 | -1.49(-2.45%) |
Sep 27, 2021 | 60.77 | 61.03 | 60.54 | 60.91 | 37,968 | +0.06(+0.10%) |
Sep 24, 2021 | 60.48 | 60.98 | 60.48 | 60.85 | 18,841 | -0.19(-0.31%) |
Sep 23, 2021 | 60.85 | 61.16 | 60.65 | 61.04 | 136,709 | +0.45(+0.74%) |
Sep 22, 2021 | 60.44 | 60.91 | 60.06 | 60.59 | 66,312 | +1.14(+1.92%) |
Sep 21, 2021 | 59.47 | 59.73 | 59.32 | 59.45 | 50,282 | +0.14(+0.24%) |
Sep 20, 2021 | 59.05 | 59.71 | 58.88 | 59.31 | 35,100 | -0.64(-1.07%) |
Sep 17, 2021 | 60.67 | 60.67 | 59.80 | 59.95 | 66,147 | -1.05(-1.72%) |
Sep 16, 2021 | 60.73 | 61.12 | 60.67 | 61.00 | 97,862 | +0.12(+0.20%) |
Sep 15, 2021 | 60.85 | 61.09 | 60.63 | 60.88 | 22,600 | +0.49(+0.81%) |
Sep 14, 2021 | 60.64 | 60.67 | 60.20 | 60.39 | 84,271 | +0.47(+0.79%) |
Sep 13, 2021 | 59.65 | 60.08 | 59.63 | 59.92 | 24,418 | +0.53(+0.89%) |
Sep 10, 2021 | 59.62 | 59.63 | 59.29 | 59.39 | 39,105 | -0.04(-0.07%) |
Sep 09, 2021 | 59.27 | 59.50 | 59.12 | 59.43 | 19,884 | +0.76(+1.30%) |
Sep 08, 2021 | 59.18 | 59.22 | 58.53 | 58.67 | 64,334 | -0.60(-1.01%) |
Sep 07, 2021 | 59.24 | 59.40 | 59.15 | 59.27 | 84,905 | -0.13(-0.22%) |
Sep 03, 2021 | 59.20 | 59.48 | 59.15 | 59.40 | 63,319 | +0.44(+0.75%) |
Sep 02, 2021 | 59.10 | 59.25 | 58.96 | 58.96 | 53,631 | +0.33(+0.56%) |
Sep 01, 2021 | 58.51 | 58.75 | 58.51 | 58.63 | 74,750 | +0.60(+1.03%) |
Aug 31, 2021 | 58.13 | 58.24 | 57.76 | 58.03 | 229,462 | +0.56(+0.97%) |
Aug 30, 2021 | 57.63 | 57.70 | 57.41 | 57.47 | 160,516 | +0.46(+0.81%) |
Aug 27, 2021 | 56.16 | 57.05 | 56.16 | 57.01 | 37,723 | +1.58(+2.85%) |
Aug 26, 2021 | 55.62 | 55.67 | 55.33 | 55.43 | 19,020 | -0.06(-0.11%) |
Aug 25, 2021 | 55.40 | 55.59 | 55.21 | 55.49 | 82,395 | +0.11(+0.20%) |
Aug 24, 2021 | 55.49 | 55.60 | 55.12 | 55.38 | 42,175 | +0.68(+1.24%) |
Aug 23, 2021 | 55.02 | 55.17 | 54.29 | 54.70 | 99,869 | -0.84(-1.51%) |
Aug 20, 2021 | 55.30 | 55.55 | 55.00 | 55.54 | 32,560 | +0.30(+0.54%) |
Aug 19, 2021 | 55.43 | 55.66 | 55.19 | 55.24 | 57,008 | -0.58(-1.04%) |
Aug 18, 2021 | 56.10 | 56.31 | 55.75 | 55.82 | 13,762 | -0.28(-0.50%) |
Aug 17, 2021 | 56.10 | 56.11 | 55.83 | 56.10 | 29,334 | -0.27(-0.48%) |
Aug 16, 2021 | 56.23 | 56.39 | 56.01 | 56.37 | 28,382 | -0.01(-0.02%) |
Aug 13, 2021 | 56.38 | 56.54 | 56.23 | 56.38 | 47,999 | +0.00(+0.00%) |
Aug 12, 2021 | 56.21 | 56.76 | 56.04 | 56.38 | 28,633 | +0.53(+0.95%) |
Aug 11, 2021 | 55.76 | 55.93 | 55.58 | 55.85 | 32,518 | +0.24(+0.43%) |
Aug 10, 2021 | 55.94 | 56.11 | 55.37 | 55.61 | 168,390 | -0.98(-1.74%) |
Aug 09, 2021 | 56.90 | 56.99 | 56.48 | 56.59 | 25,431 | -0.51(-0.88%) |
Aug 06, 2021 | 57.15 | 57.27 | 57.01 | 57.10 | 14,381 | -0.29(-0.51%) |
Aug 05, 2021 | 57.18 | 57.49 | 57.12 | 57.39 | 85,554 | +0.24(+0.42%) |
Aug 04, 2021 | 57.18 | 57.37 | 57.02 | 57.15 | 66,815 | -0.60(-1.04%) |
Aug 03, 2021 | 57.51 | 58.00 | 57.30 | 57.75 | 164,641 | +0.47(+0.82%) |
Aug 02, 2021 | 57.47 | 57.57 | 57.26 | 57.28 | 41,932 | +0.13(+0.23%) |
Jul 30, 2021 | 57.04 | 57.49 | 56.76 | 57.15 | 73,576 | +0.56(+0.99%) |
Jul 29, 2021 | 56.66 | 56.79 | 56.44 | 56.59 | 18,232 | +0.55(+0.98%) |
Jul 28, 2021 | 55.99 | 56.46 | 55.67 | 56.04 | 53,546 | -0.22(-0.39%) |
Jul 27, 2021 | 56.25 | 56.52 | 56.05 | 56.26 | 54,247 | -0.56(-0.99%) |
Jul 26, 2021 | 56.32 | 56.87 | 55.86 | 56.82 | 304,914 | +0.59(+1.05%) |
Jul 23, 2021 | 56.58 | 56.58 | 56.09 | 56.23 | 34,881 | -0.14(-0.25%) |
Jul 22, 2021 | 56.36 | 56.46 | 56.17 | 56.37 | 38,192 | +0.32(+0.57%) |
Jul 21, 2021 | 55.64 | 56.16 | 55.58 | 56.05 | 55,068 | +0.19(+0.34%) |
Jul 20, 2021 | 55.26 | 56.09 | 54.91 | 55.86 | 52,373 | +0.11(+0.20%) |
Jul 19, 2021 | 55.84 | 55.96 | 55.41 | 55.75 | 34,869 | -0.32(-0.57%) |
Jul 16, 2021 | 56.33 | 56.60 | 55.89 | 56.07 | 108,810 | -0.27(-0.48%) |
Jul 15, 2021 | 56.19 | 56.46 | 56.11 | 56.34 | 38,776 | +0.29(+0.52%) |
Jul 14, 2021 | 55.95 | 56.22 | 55.76 | 56.05 | 18,684 | +0.55(+0.99%) |
Jul 13, 2021 | 55.67 | 55.98 | 55.47 | 55.50 | 102,944 | -0.48(-0.86%) |
Jul 12, 2021 | 55.66 | 56.00 | 55.59 | 55.98 | 87,311 | +0.25(+0.45%) |
Jul 09, 2021 | 55.29 | 55.85 | 55.10 | 55.73 | 34,135 | +0.99(+1.81%) |
Jul 08, 2021 | 54.83 | 55.07 | 54.59 | 54.74 | 24,328 | -0.32(-0.58%) |
Jul 07, 2021 | 55.14 | 55.31 | 54.80 | 55.06 | 14,581 | +0.49(+0.90%) |
Jul 06, 2021 | 54.89 | 55.00 | 54.37 | 54.57 | 45,770 | -0.61(-1.11%) |
Jul 02, 2021 | 54.75 | 55.36 | 54.74 | 55.18 | 21,203 | +0.65(+1.19%) |
Jul 01, 2021 | 54.62 | 54.75 | 54.25 | 54.53 | 63,855 | -0.07(-0.13%) |
Jun 30, 2021 | 54.48 | 54.81 | 54.33 | 54.60 | 67,453 | +0.12(+0.22%) |
Jun 29, 2021 | 54.21 | 54.56 | 54.20 | 54.48 | 140,244 | +0.00(+0.00%) |
Jun 28, 2021 | 54.38 | 54.74 | 54.38 | 54.48 | 17,013 | +0.42(+0.78%) |
Jun 25, 2021 | 54.09 | 54.37 | 53.96 | 54.06 | 14,804 | +0.29(+0.54%) |
Jun 24, 2021 | 53.83 | 54.05 | 53.72 | 53.77 | 19,918 | +0.08(+0.15%) |
Jun 23, 2021 | 53.82 | 54.17 | 53.69 | 53.69 | 61,020 | -0.18(-0.33%) |
Jun 22, 2021 | 53.74 | 54.05 | 53.48 | 53.87 | 56,548 | -0.14(-0.26%) |
Jun 21, 2021 | 53.43 | 54.21 | 53.41 | 54.01 | 17,609 | +0.95(+1.79%) |
Jun 18, 2021 | 53.48 | 53.50 | 53.00 | 53.06 | 70,164 | -0.94(-1.74%) |
Jun 17, 2021 | 53.95 | 54.15 | 53.64 | 54.00 | 73,806 | -0.15(-0.28%) |
Jun 16, 2021 | 54.70 | 54.94 | 54.07 | 54.15 | 47,500 | -0.63(-1.15%) |
Jun 15, 2021 | 55.09 | 55.09 | 54.78 | 54.78 | 16,620 | -0.01(-0.02%) |
Jun 14, 2021 | 54.82 | 55.05 | 54.66 | 54.79 | 52,839 | -0.19(-0.34%) |
Jun 11, 2021 | 55.16 | 55.16 | 54.77 | 54.98 | 58,286 | -0.30(-0.53%) |
Jun 10, 2021 | 55.14 | 55.27 | 54.93 | 55.27 | 48,827 | +0.77(+1.41%) |
Jun 09, 2021 | 54.79 | 54.83 | 54.50 | 54.50 | 24,264 | -0.44(-0.80%) |
Jun 08, 2021 | 54.92 | 54.98 | 54.66 | 54.94 | 35,241 | +0.25(+0.46%) |
Jun 07, 2021 | 54.79 | 54.88 | 54.41 | 54.69 | 60,379 | +0.43(+0.80%) |
Jun 04, 2021 | 54.28 | 54.44 | 54.05 | 54.26 | 40,856 | +0.55(+1.03%) |
Jun 03, 2021 | 53.28 | 53.74 | 53.14 | 53.70 | 219,086 | +0.35(+0.65%) |
Jun 02, 2021 | 52.71 | 53.54 | 52.53 | 53.35 | 78,981 | +0.95(+1.82%) |
Jun 01, 2021 | 52.52 | 52.56 | 52.26 | 52.40 | 68,252 | -0.16(-0.29%) |
May 28, 2021 | 52.50 | 52.74 | 52.43 | 52.55 | 26,117 | -0.20(-0.37%) |
May 27, 2021 | 52.71 | 52.82 | 52.61 | 52.75 | 133,555 | +0.40(+0.76%) |
May 26, 2021 | 52.01 | 52.42 | 52.01 | 52.35 | 13,594 | +0.58(+1.12%) |
May 25, 2021 | 51.92 | 51.95 | 51.64 | 51.77 | 152,674 | -0.11(-0.21%) |
May 24, 2021 | 51.64 | 52.04 | 51.52 | 51.88 | 41,905 | +0.86(+1.68%) |
May 21, 2021 | 51.35 | 51.42 | 50.93 | 51.02 | 14,008 | -0.40(-0.77%) |
May 20, 2021 | 51.04 | 51.47 | 51.00 | 51.42 | 22,495 | +0.52(+1.03%) |
May 19, 2021 | 50.51 | 50.99 | 50.51 | 50.90 | 19,065 | +0.25(+0.48%) |
May 18, 2021 | 50.99 | 51.00 | 50.65 | 50.65 | 65,745 | +0.03(+0.06%) |
May 17, 2021 | 50.20 | 50.73 | 50.09 | 50.62 | 109,804 | +0.77(+1.54%) |
May 14, 2021 | 49.47 | 49.96 | 49.29 | 49.85 | 43,806 | +0.11(+0.22%) |
May 13, 2021 | 49.63 | 49.80 | 49.28 | 49.74 | 133,102 | +0.76(+1.55%) |
May 12, 2021 | 49.80 | 49.90 | 48.80 | 48.98 | 212,765 | -1.15(-2.29%) |
May 11, 2021 | 49.81 | 50.35 | 49.76 | 50.13 | 276,796 | +0.41(+0.82%) |
May 10, 2021 | 50.26 | 50.26 | 49.54 | 49.72 | 67,013 | -0.66(-1.32%) |
May 07, 2021 | 49.89 | 50.42 | 49.82 | 50.38 | 96,902 | +0.38(+0.77%) |
May 06, 2021 | 49.81 | 50.00 | 49.60 | 50.00 | 296,864 | +0.70(+1.42%) |
May 05, 2021 | 49.34 | 49.52 | 49.21 | 49.30 | 43,052 | +0.68(+1.40%) |
May 04, 2021 | 48.69 | 48.76 | 48.31 | 48.62 | 66,819 | -0.69(-1.40%) |