Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.24 | 46.93 | 45.11 | 45.28 | 1,349,908 | -1.25(-2.69%) |
Apr 28, 2022 | 45.69 | 46.95 | 44.22 | 46.53 | 1,443,067 | +1.89(+4.24%) |
Apr 27, 2022 | 45.29 | 45.76 | 44.15 | 44.64 | 1,410,997 | -0.83(-1.83%) |
Apr 26, 2022 | 46.32 | 47.13 | 45.45 | 45.47 | 1,569,642 | -1.37(-2.92%) |
Apr 25, 2022 | 44.28 | 46.96 | 43.84 | 46.83 | 2,294,132 | +2.30(+5.18%) |
Apr 22, 2022 | 45.31 | 45.40 | 44.34 | 44.53 | 2,095,269 | -1.07(-2.36%) |
Apr 21, 2022 | 47.15 | 47.33 | 45.34 | 45.60 | 1,375,490 | -0.71(-1.54%) |
Apr 20, 2022 | 46.63 | 47.61 | 45.96 | 46.32 | 1,547,641 | +0.22(+0.49%) |
Apr 19, 2022 | 44.62 | 46.51 | 44.59 | 46.09 | 1,539,839 | +1.69(+3.80%) |
Apr 18, 2022 | 44.70 | 45.55 | 44.14 | 44.40 | 1,290,657 | -0.69(-1.54%) |
Apr 14, 2022 | 46.08 | 46.80 | 44.88 | 45.10 | 1,353,681 | -0.94(-2.04%) |
Apr 13, 2022 | 45.14 | 46.50 | 45.04 | 46.03 | 1,423,321 | +0.94(+2.08%) |
Apr 12, 2022 | 46.53 | 47.54 | 44.80 | 45.10 | 3,023,249 | -0.46(-1.01%) |
Apr 11, 2022 | 44.37 | 45.97 | 44.29 | 45.55 | 2,343,833 | +0.83(+1.86%) |
Apr 08, 2022 | 44.29 | 46.34 | 44.29 | 44.72 | 1,982,289 | +0.09(+0.20%) |
Apr 07, 2022 | 45.02 | 45.63 | 43.79 | 44.64 | 2,426,149 | -0.38(-0.85%) |
Apr 06, 2022 | 45.39 | 45.61 | 44.31 | 45.02 | 3,350,517 | -1.09(-2.36%) |
Apr 05, 2022 | 47.58 | 47.93 | 45.98 | 46.11 | 3,141,107 | -1.16(-2.45%) |
Apr 04, 2022 | 46.79 | 47.47 | 46.37 | 47.26 | 1,785,657 | +0.71(+1.52%) |
Apr 01, 2022 | 46.25 | 46.57 | 45.75 | 46.55 | 1,524,990 | +0.84(+1.83%) |
Mar 31, 2022 | 47.51 | 47.95 | 45.71 | 45.72 | 2,694,381 | -2.36(-4.91%) |
Mar 30, 2022 | 49.35 | 49.35 | 47.62 | 48.08 | 1,589,810 | -1.31(-2.66%) |
Mar 29, 2022 | 47.89 | 49.40 | 47.85 | 49.39 | 1,760,675 | +2.08(+4.40%) |
Mar 28, 2022 | 47.73 | 47.87 | 46.75 | 47.31 | 1,879,195 | -0.44(-0.92%) |
Mar 25, 2022 | 48.31 | 48.57 | 46.82 | 47.75 | 1,992,522 | -0.39(-0.81%) |
Mar 24, 2022 | 48.11 | 48.27 | 47.03 | 48.14 | 3,257,929 | -0.01(-0.02%) |
Mar 23, 2022 | 49.47 | 49.47 | 48.15 | 48.15 | 2,437,183 | -1.70(-3.41%) |
Mar 22, 2022 | 49.98 | 50.48 | 48.59 | 49.85 | 2,054,296 | +0.34(+0.69%) |
Mar 21, 2022 | 51.57 | 51.57 | 48.82 | 49.51 | 1,835,439 | -2.43(-4.68%) |
Mar 18, 2022 | 50.05 | 52.15 | 49.90 | 51.94 | 2,423,596 | +1.34(+2.65%) |
Mar 17, 2022 | 49.68 | 50.72 | 49.02 | 50.60 | 1,374,960 | +0.93(+1.88%) |
Mar 16, 2022 | 49.51 | 50.88 | 47.52 | 49.67 | 1,738,056 | +0.38(+0.77%) |
Mar 15, 2022 | 47.51 | 49.38 | 47.11 | 49.29 | 2,070,867 | +2.10(+4.45%) |
Mar 14, 2022 | 49.45 | 49.45 | 46.31 | 47.19 | 1,484,506 | -2.02(-4.11%) |
Mar 11, 2022 | 50.31 | 50.59 | 49.11 | 49.21 | 1,285,581 | -0.81(-1.61%) |
Mar 10, 2022 | 49.35 | 50.10 | 48.70 | 50.02 | 1,266,501 | -0.16(-0.31%) |
Mar 09, 2022 | 49.00 | 51.24 | 49.00 | 50.17 | 1,488,453 | +2.48(+5.20%) |
Mar 08, 2022 | 47.41 | 49.46 | 46.86 | 47.69 | 1,747,704 | +0.00(+0.00%) |
Mar 07, 2022 | 51.65 | 51.71 | 47.44 | 47.69 | 2,307,391 | -3.97(-7.68%) |
Mar 04, 2022 | 51.87 | 52.13 | 50.76 | 51.66 | 1,897,489 | -0.55(-1.06%) |
Mar 03, 2022 | 53.70 | 53.82 | 51.64 | 52.21 | 981,351 | -1.15(-2.15%) |
Mar 02, 2022 | 52.55 | 53.76 | 52.27 | 53.36 | 1,214,734 | +1.17(+2.24%) |
Mar 01, 2022 | 52.32 | 53.04 | 51.83 | 52.19 | 1,542,346 | -0.56(-1.07%) |
Feb 28, 2022 | 52.71 | 53.01 | 51.77 | 52.76 | 2,245,397 | +0.62(+1.19%) |
Feb 25, 2022 | 49.88 | 52.27 | 50.96 | 52.13 | 2,484,534 | +2.38(+4.79%) |
Feb 24, 2022 | 46.18 | 50.03 | 45.86 | 49.75 | 2,892,034 | +2.18(+4.58%) |
Feb 23, 2022 | 50.37 | 50.75 | 47.36 | 47.57 | 3,125,124 | -3.25(-6.39%) |
Feb 22, 2022 | 51.82 | 52.88 | 50.35 | 50.82 | 2,729,521 | -1.71(-3.26%) |
Feb 18, 2022 | 52.53 | 0 | +0.16(+0.30%) | |||
Feb 17, 2022 | 53.52 | 54.43 | 52.24 | 52.38 | 1,553,219 | -1.71(-3.16%) |
Feb 16, 2022 | 53.27 | 54.32 | 52.83 | 54.09 | 1,454,103 | +0.52(+0.98%) |
Feb 15, 2022 | 53.30 | 53.77 | 52.92 | 53.56 | 1,605,450 | +0.98(+1.87%) |
Feb 14, 2022 | 52.50 | 53.56 | 52.09 | 52.58 | 1,721,621 | +0.07(+0.13%) |
Feb 11, 2022 | 53.73 | 54.46 | 52.21 | 52.51 | 1,501,714 | -0.78(-1.46%) |
Feb 10, 2022 | 54.01 | 56.01 | 53.10 | 53.29 | 2,135,772 | -2.60(-4.65%) |
Feb 09, 2022 | 55.42 | 56.63 | 55.40 | 55.89 | 1,648,291 | +1.39(+2.55%) |
Feb 08, 2022 | 53.64 | 54.50 | 53.08 | 54.50 | 1,659,438 | +0.79(+1.47%) |
Feb 07, 2022 | 53.53 | 54.24 | 52.95 | 53.71 | 2,200,905 | +0.69(+1.30%) |
Feb 04, 2022 | 55.89 | 55.89 | 52.95 | 53.02 | 2,345,484 | -3.42(-6.06%) |
Feb 03, 2022 | 57.74 | 57.95 | 56.35 | 56.44 | 1,540,119 | -2.10(-3.59%) |
Feb 02, 2022 | 58.39 | 58.74 | 57.34 | 58.54 | 1,779,345 | +1.01(+1.76%) |
Feb 01, 2022 | 57.73 | 57.76 | 55.84 | 57.53 | 2,470,448 | +0.19(+0.34%) |
Jan 31, 2022 | 54.56 | 57.53 | 57.34 | 4,065,124 | +2.65(+4.85%) | |
Jan 28, 2022 | 53.93 | 54.69 | 52.20 | 54.68 | 3,185,690 | +1.31(+2.46%) |
Jan 27, 2022 | 52.56 | 54.91 | 52.21 | 53.37 | 2,757,235 | -1.24(-2.28%) |
Jan 26, 2022 | 58.32 | 58.42 | 54.16 | 54.61 | 2,525,945 | -2.54(-4.44%) |
Jan 25, 2022 | 56.27 | 57.85 | 55.38 | 57.15 | 2,468,577 | -0.50(-0.86%) |
Jan 24, 2022 | 54.95 | 57.80 | 54.36 | 57.65 | 2,724,458 | +1.81(+3.24%) |
Jan 21, 2022 | 56.66 | 57.76 | 55.65 | 55.84 | 3,344,829 | -1.02(-1.80%) |
Jan 20, 2022 | 58.98 | 59.77 | 56.73 | 56.86 | 2,876,477 | -1.82(-3.10%) |
Jan 19, 2022 | 59.55 | 61.16 | 58.65 | 58.68 | 2,601,743 | -2.92(-4.74%) |
Jan 18, 2022 | 63.33 | 63.79 | 61.23 | 61.60 | 2,123,172 | -3.00(-4.65%) |
Jan 14, 2022 | 64.60 | 0 | -0.81(-1.23%) | |||
Jan 13, 2022 | 68.11 | 68.11 | 65.14 | 65.41 | 2,117,142 | +0.15(+0.22%) |
Jan 12, 2022 | 64.96 | 65.92 | 64.74 | 65.26 | 1,141,757 | +0.18(+0.28%) |
Jan 11, 2022 | 63.89 | 65.09 | 62.99 | 65.08 | 2,057,082 | +1.43(+2.25%) |
Jan 10, 2022 | 62.34 | 63.83 | 61.85 | 63.65 | 2,659,627 | -0.08(-0.12%) |
Jan 07, 2022 | 66.54 | 66.54 | 63.66 | 63.72 | 2,272,093 | -2.95(-4.42%) |
Jan 06, 2022 | 67.61 | 67.73 | 65.46 | 66.67 | 2,066,113 | -0.82(-1.21%) |
Jan 05, 2022 | 68.72 | 70.00 | 67.24 | 67.49 | 1,614,749 | -1.70(-2.45%) |
Jan 04, 2022 | 68.73 | 69.79 | 68.50 | 69.18 | 1,958,030 | +1.06(+1.55%) |
Jan 03, 2022 | 70.25 | 70.56 | 67.07 | 68.13 | 1,861,855 | -2.09(-2.97%) |
Dec 31, 2021 | 69.82 | 70.54 | 69.36 | 70.21 | 769,532 | +0.59(+0.85%) |
Dec 30, 2021 | 70.03 | 70.56 | 69.48 | 69.62 | 1,231,465 | -0.52(-0.75%) |
Dec 29, 2021 | 69.34 | 70.49 | 69.34 | 70.14 | 1,469,267 | +0.75(+1.08%) |
Dec 28, 2021 | 69.50 | 70.44 | 69.12 | 69.40 | 768,872 | +0.10(+0.14%) |
Dec 27, 2021 | 68.57 | 69.33 | 68.01 | 69.30 | 920,303 | +0.94(+1.38%) |
Dec 23, 2021 | 68.68 | 68.76 | 67.80 | 68.36 | 1,020,118 | -0.41(-0.59%) |
Dec 22, 2021 | 66.11 | 69.01 | 66.11 | 68.77 | 2,279,575 | +2.75(+4.17%) |
Dec 21, 2021 | 65.84 | 66.30 | 65.42 | 66.01 | 3,239,232 | +0.88(+1.36%) |
Dec 20, 2021 | 65.57 | 65.72 | 63.59 | 65.13 | 1,381,312 | -1.35(-2.03%) |
Dec 17, 2021 | 67.07 | 67.31 | 66.10 | 66.48 | 3,138,468 | -0.84(-1.25%) |
Dec 16, 2021 | 68.29 | 68.53 | 66.72 | 67.32 | 1,683,108 | -1.68(-2.43%) |
Dec 15, 2021 | 68.13 | 69.06 | 67.24 | 69.00 | 1,834,193 | +0.95(+1.40%) |
Dec 14, 2021 | 69.12 | 69.17 | 67.24 | 68.05 | 3,091,495 | -1.87(-2.68%) |
Dec 13, 2021 | 72.74 | 73.34 | 69.79 | 69.92 | 2,812,026 | -2.44(-3.38%) |
Dec 10, 2021 | 71.11 | 72.42 | 70.15 | 72.37 | 1,991,167 | +1.83(+2.60%) |
Dec 09, 2021 | 70.74 | 72.27 | 69.47 | 70.53 | 2,439,662 | +0.26(+0.37%) |
Dec 08, 2021 | 69.15 | 71.23 | 66.66 | 70.27 | 3,227,924 | +1.17(+1.70%) |
Dec 07, 2021 | 68.72 | 70.31 | 68.09 | 69.10 | 2,902,381 | +0.38(+0.55%) |
Dec 06, 2021 | 67.21 | 69.06 | 66.57 | 68.72 | 2,430,298 | +2.51(+3.79%) |
Dec 03, 2021 | 66.92 | 67.62 | 65.34 | 66.21 | 1,252,485 | -0.24(-0.36%) |
Dec 02, 2021 | 63.33 | 66.91 | 63.21 | 66.45 | 1,656,958 | +3.68(+5.86%) |
Dec 01, 2021 | 62.44 | 64.19 | 61.90 | 62.77 | 1,604,086 | +1.21(+1.97%) |
Nov 30, 2021 | 62.12 | 63.21 | 61.26 | 61.56 | 1,451,608 | -0.81(-1.31%) |
Nov 29, 2021 | 63.05 | 63.21 | 61.84 | 62.38 | 789,749 | -0.16(-0.25%) |
Nov 26, 2021 | 62.32 | 63.19 | 61.89 | 62.53 | 612,212 | -0.85(-1.35%) |
Nov 24, 2021 | 63.58 | 64.13 | 63.27 | 63.38 | 503,682 | -0.71(-1.10%) |
Nov 23, 2021 | 63.18 | 64.31 | 62.43 | 64.09 | 744,597 | +0.75(+1.18%) |
Nov 22, 2021 | 64.66 | 64.66 | 62.91 | 63.35 | 1,053,889 | -0.66(-1.03%) |
Nov 19, 2021 | 63.38 | 65.31 | 63.34 | 64.01 | 1,253,588 | +0.26(+0.41%) |
Nov 18, 2021 | 63.74 | 63.76 | 63.30 | 63.74 | 722,866 | +0.65(+1.03%) |
Nov 17, 2021 | 62.40 | 63.28 | 62.05 | 63.09 | 799,021 | +0.46(+0.73%) |
Nov 16, 2021 | 62.00 | 63.36 | 61.53 | 62.64 | 715,883 | +0.84(+1.37%) |
Nov 15, 2021 | 62.23 | 62.41 | 61.74 | 61.79 | 447,930 | -0.27(-0.44%) |
Nov 12, 2021 | 61.29 | 62.25 | 61.11 | 62.07 | 506,791 | +0.82(+1.35%) |
Nov 11, 2021 | 61.00 | 61.42 | 60.33 | 61.24 | 405,519 | +0.86(+1.43%) |
Nov 10, 2021 | 61.60 | 60.38 | 593,738 | -1.61(-2.60%) | ||
Nov 09, 2021 | 60.76 | 62.59 | 60.76 | 61.99 | 1,134,736 | +1.71(+2.83%) |
Nov 08, 2021 | 60.57 | 60.73 | 59.67 | 60.28 | 867,073 | +0.13(+0.21%) |
Nov 05, 2021 | 59.25 | 60.44 | 59.13 | 60.15 | 1,073,971 | +1.57(+2.68%) |
Nov 04, 2021 | 59.10 | 60.00 | 58.29 | 58.58 | 879,945 | -0.16(-0.26%) |
Nov 03, 2021 | 58.33 | 60.19 | 58.03 | 58.74 | 1,444,708 | +0.51(+0.88%) |
Nov 02, 2021 | 59.39 | 59.44 | 57.63 | 58.22 | 839,793 | -1.07(-1.80%) |
Nov 01, 2021 | 58.53 | 59.39 | 57.60 | 59.29 | 711,777 | +0.93(+1.60%) |
Oct 29, 2021 | 58.56 | 59.40 | 58.20 | 58.36 | 820,270 | -0.29(-0.50%) |
Oct 28, 2021 | 58.20 | 58.86 | 57.82 | 58.65 | 516,157 | +0.94(+1.63%) |
Oct 27, 2021 | 58.96 | 60.47 | 57.65 | 57.71 | 944,394 | -0.90(-1.54%) |
Oct 26, 2021 | 59.04 | 58.17 | 58.61 | 890,386 | -0.43(-0.72%) | |
Oct 25, 2021 | 58.74 | 59.47 | 58.44 | 59.04 | 461,377 | +0.42(+0.71%) |
Oct 22, 2021 | 59.17 | 59.95 | 58.51 | 58.62 | 630,483 | -0.45(-0.76%) |
Oct 21, 2021 | 58.63 | 59.13 | 58.25 | 59.07 | 718,911 | +0.14(+0.23%) |
Oct 20, 2021 | 57.72 | 59.24 | 57.43 | 58.93 | 1,031,151 | +1.51(+2.64%) |
Oct 19, 2021 | 58.20 | 58.20 | 57.24 | 57.42 | 641,188 | -0.65(-1.12%) |
Oct 18, 2021 | 56.54 | 58.12 | 56.48 | 58.07 | 878,500 | +1.24(+2.18%) |
Oct 15, 2021 | 58.29 | 58.57 | 56.71 | 56.83 | 1,042,364 | -1.19(-2.06%) |
Oct 14, 2021 | 56.59 | 58.21 | 56.44 | 58.02 | 810,668 | +1.67(+2.96%) |
Oct 13, 2021 | 55.69 | 56.46 | 55.55 | 56.35 | 1,031,314 | +0.99(+1.79%) |
Oct 12, 2021 | 54.63 | 55.84 | 54.55 | 55.36 | 757,898 | +0.82(+1.51%) |
Oct 11, 2021 | 54.35 | 55.20 | 54.03 | 54.54 | 1,218,890 | +0.02(+0.04%) |
Oct 08, 2021 | 55.31 | 55.49 | 54.42 | 54.52 | 782,509 | -0.84(-1.52%) |
Oct 07, 2021 | 55.39 | 56.17 | 55.31 | 55.36 | 798,888 | +0.21(+0.39%) |
Oct 06, 2021 | 53.24 | 55.46 | 52.94 | 55.15 | 1,439,747 | +1.48(+2.76%) |
Oct 05, 2021 | 53.83 | 54.17 | 53.18 | 53.67 | 2,171,593 | +0.27(+0.51%) |
Oct 04, 2021 | 52.95 | 53.98 | 52.92 | 53.40 | 1,238,488 | +0.00(+0.00%) |
Oct 01, 2021 | 53.98 | 54.13 | 53.21 | 53.40 | 1,431,254 | -0.07(-0.13%) |
Sep 30, 2021 | 55.62 | 56.11 | 53.44 | 53.47 | 1,748,288 | -2.24(-4.03%) |
Sep 29, 2021 | 55.99 | 56.49 | 55.52 | 55.71 | 1,130,038 | +0.08(+0.14%) |
Sep 28, 2021 | 58.00 | 58.01 | 55.31 | 55.63 | 1,949,382 | -2.99(-5.10%) |
Sep 27, 2021 | 57.40 | 58.78 | 57.05 | 58.62 | 1,140,604 | +0.66(+1.13%) |
Sep 24, 2021 | 57.82 | 58.38 | 56.89 | 57.96 | 1,120,031 | +0.05(+0.08%) |
Sep 23, 2021 | 58.81 | 59.23 | 57.85 | 57.92 | 1,054,910 | -0.49(-0.84%) |
Sep 22, 2021 | 58.41 | 59.40 | 58.12 | 58.41 | 1,029,190 | +0.50(+0.87%) |
Sep 21, 2021 | 58.81 | 58.90 | 57.36 | 57.91 | 984,984 | -0.78(-1.33%) |
Sep 20, 2021 | 59.59 | 60.25 | 57.96 | 58.69 | 948,952 | -2.13(-3.50%) |
Sep 17, 2021 | 59.93 | 60.99 | 59.73 | 60.82 | 1,925,104 | +0.81(+1.35%) |
Sep 16, 2021 | 58.38 | 60.83 | 58.09 | 60.00 | 1,247,044 | +1.46(+2.49%) |
Sep 15, 2021 | 57.30 | 58.61 | 57.06 | 58.54 | 1,158,464 | +1.16(+2.02%) |
Sep 14, 2021 | 59.56 | 59.74 | 57.22 | 57.38 | 1,319,489 | -1.50(-2.55%) |
Sep 13, 2021 | 59.84 | 59.25 | 57.93 | 58.88 | 1,407,995 | -0.37(-0.62%) |
Sep 10, 2021 | 59.75 | 60.18 | 59.10 | 59.25 | 830,215 | -0.06(-0.10%) |
Sep 09, 2021 | 59.34 | 59.68 | 58.32 | 59.31 | 868,521 | +0.10(+0.16%) |
Sep 08, 2021 | 60.17 | 60.67 | 58.99 | 59.21 | 1,323,227 | -2.18(-3.54%) |
Sep 07, 2021 | 61.46 | 62.42 | 61.26 | 61.39 | 1,096,151 | -0.31(-0.50%) |
Sep 03, 2021 | 61.67 | 61.89 | 61.05 | 61.70 | 839,398 | -0.29(-0.47%) |
Sep 02, 2021 | 62.62 | 62.66 | 61.93 | 61.99 | 1,066,411 | -0.38(-0.60%) |
Sep 01, 2021 | 62.08 | 62.72 | 61.83 | 62.36 | 929,258 | +0.42(+0.67%) |
Aug 31, 2021 | 61.81 | 62.17 | 61.17 | 61.95 | 986,666 | +0.28(+0.45%) |
Aug 30, 2021 | 62.44 | 62.48 | 61.24 | 61.67 | 913,048 | -0.65(-1.04%) |
Aug 27, 2021 | 61.11 | 62.67 | 60.93 | 62.32 | 1,257,279 | +1.26(+2.06%) |
Aug 26, 2021 | 61.29 | 62.07 | 60.22 | 61.06 | 1,590,878 | -0.50(-0.82%) |
Aug 25, 2021 | 59.31 | 61.83 | 59.23 | 61.56 | 2,191,703 | +2.53(+4.29%) |
Aug 24, 2021 | 58.04 | 60.16 | 57.85 | 59.03 | 2,425,267 | +1.61(+2.80%) |
Aug 23, 2021 | 57.83 | 57.88 | 55.94 | 57.42 | 1,572,039 | -0.14(-0.24%) |
Aug 20, 2021 | 55.94 | 57.65 | 55.81 | 57.56 | 959,302 | +1.57(+2.80%) |
Aug 19, 2021 | 55.39 | 56.61 | 55.33 | 55.99 | 1,060,411 | -0.44(-0.79%) |
Aug 18, 2021 | 56.33 | 57.25 | 55.95 | 56.44 | 698,590 | -0.26(-0.46%) |
Aug 17, 2021 | 58.67 | 58.67 | 56.23 | 56.70 | 985,870 | -2.67(-4.50%) |
Aug 16, 2021 | 58.63 | 59.79 | 58.23 | 59.37 | 937,106 | +0.32(+0.54%) |
Aug 13, 2021 | 59.14 | 59.35 | 58.20 | 59.05 | 838,287 | +0.28(+0.48%) |
Aug 12, 2021 | 58.67 | 59.29 | 57.94 | 58.77 | 1,340,999 | +0.22(+0.38%) |
Aug 11, 2021 | 56.44 | 58.58 | 55.92 | 58.54 | 991,961 | +2.18(+3.86%) |
Aug 10, 2021 | 55.99 | 56.88 | 55.31 | 56.37 | 633,925 | +0.71(+1.27%) |
Aug 09, 2021 | 55.80 | 56.48 | 55.39 | 55.66 | 526,784 | -0.42(-0.74%) |
Aug 06, 2021 | 56.62 | 57.36 | 55.67 | 56.08 | 784,706 | -0.36(-0.63%) |
Aug 05, 2021 | 55.91 | 56.70 | 55.70 | 56.44 | 640,721 | +0.69(+1.23%) |
Aug 04, 2021 | 57.05 | 57.58 | 55.72 | 55.75 | 1,057,135 | -2.01(-3.48%) |
Aug 03, 2021 | 57.93 | 58.10 | 56.84 | 57.76 | 1,167,689 | +0.14(+0.23%) |
Aug 02, 2021 | 57.73 | 58.09 | 57.07 | 57.63 | 973,387 | +0.31(+0.54%) |
Jul 30, 2021 | 56.52 | 58.14 | 56.28 | 57.32 | 1,249,726 | +0.26(+0.46%) |
Jul 29, 2021 | 55.11 | 57.51 | 54.91 | 57.05 | 1,340,194 | +2.48(+4.54%) |
Jul 28, 2021 | 54.56 | 54.97 | 53.84 | 54.58 | 1,425,663 | -0.02(-0.04%) |
Jul 27, 2021 | 54.16 | 54.84 | 53.39 | 54.60 | 752,160 | +0.19(+0.36%) |
Jul 26, 2021 | 55.32 | 55.68 | 54.24 | 54.41 | 1,150,830 | -0.77(-1.40%) |
Jul 23, 2021 | 54.13 | 55.32 | 53.73 | 55.18 | 1,231,317 | +1.54(+2.87%) |
Jul 22, 2021 | 53.25 | 54.01 | 52.40 | 53.64 | 1,116,105 | -0.15(-0.27%) |
Jul 21, 2021 | 53.40 | 54.15 | 53.11 | 53.79 | 1,221,358 | +0.54(+1.02%) |
Jul 20, 2021 | 51.79 | 53.48 | 51.62 | 53.24 | 1,275,632 | +1.65(+3.21%) |
Jul 19, 2021 | 50.69 | 52.79 | 50.30 | 51.59 | 2,231,125 | +0.03(+0.06%) |
Jul 16, 2021 | 52.40 | 53.20 | 51.39 | 51.56 | 1,053,534 | -0.98(-1.86%) |
Jul 15, 2021 | 52.29 | 52.90 | 51.75 | 52.54 | 818,616 | -0.07(-0.13%) |
Jul 14, 2021 | 53.17 | 53.56 | 52.43 | 52.61 | 829,310 | -0.04(-0.07%) |
Jul 13, 2021 | 53.93 | 54.36 | 52.35 | 52.65 | 1,350,496 | -1.61(-2.96%) |
Jul 12, 2021 | 53.87 | 54.40 | 53.63 | 54.25 | 1,206,285 | -0.10(-0.18%) |
Jul 09, 2021 | 54.46 | 55.11 | 54.18 | 54.35 | 1,030,413 | +0.50(+0.93%) |
Jul 08, 2021 | 54.11 | 55.18 | 53.04 | 53.84 | 1,534,957 | -2.16(-3.85%) |
Jul 07, 2021 | 55.21 | 56.67 | 55.09 | 56.00 | 923,384 | +0.97(+1.77%) |
Jul 06, 2021 | 56.15 | 56.16 | 54.06 | 55.03 | 1,399,401 | -1.13(-2.01%) |
Jul 02, 2021 | 57.26 | 57.26 | 55.89 | 56.16 | 771,444 | -0.64(-1.12%) |
Jul 01, 2021 | 55.85 | 57.17 | 55.50 | 56.79 | 1,130,530 | +1.05(+1.89%) |
Jun 30, 2021 | 54.91 | 56.14 | 54.86 | 55.74 | 1,279,422 | -0.35(-0.62%) |
Jun 29, 2021 | 56.16 | 57.53 | 55.84 | 56.09 | 1,138,486 | -0.03(-0.05%) |
Jun 28, 2021 | 56.39 | 56.71 | 55.66 | 56.12 | 1,484,859 | +0.45(+0.81%) |
Jun 25, 2021 | 55.08 | 55.87 | 54.81 | 55.66 | 3,561,078 | +0.82(+1.49%) |
Jun 24, 2021 | 54.48 | 55.01 | 53.92 | 54.84 | 1,125,549 | +0.46(+0.85%) |
Jun 23, 2021 | 55.26 | 55.26 | 53.62 | 54.38 | 1,452,003 | -0.65(-1.17%) |
Jun 22, 2021 | 54.96 | 55.45 | 54.51 | 55.03 | 1,573,923 | +0.07(+0.12%) |
Jun 21, 2021 | 54.81 | 55.69 | 54.72 | 54.96 | 1,608,239 | +0.52(+0.96%) |
Jun 18, 2021 | 54.54 | 56.23 | 54.20 | 54.44 | 2,980,088 | -0.66(-1.19%) |
Jun 17, 2021 | 55.09 | 55.91 | 54.25 | 55.09 | 1,662,556 | -0.04(-0.07%) |
Jun 16, 2021 | 56.40 | 56.78 | 54.91 | 55.13 | 1,840,190 | -1.21(-2.16%) |
Jun 15, 2021 | 55.98 | 56.59 | 55.72 | 56.35 | 1,303,828 | +0.66(+1.18%) |
Jun 14, 2021 | 56.91 | 57.39 | 55.51 | 55.69 | 2,215,235 | -1.33(-2.33%) |
Jun 11, 2021 | 57.01 | 57.67 | 56.54 | 57.02 | 2,396,749 | +0.35(+0.61%) |
Jun 10, 2021 | 58.97 | 59.11 | 56.56 | 56.68 | 3,913,948 | -2.96(-4.96%) |
Jun 09, 2021 | 60.76 | 60.93 | 59.40 | 59.64 | 1,707,503 | -0.91(-1.50%) |
Jun 08, 2021 | 60.54 | 60.82 | 59.78 | 60.54 | 947,203 | +0.40(+0.67%) |
Jun 07, 2021 | 61.36 | 61.70 | 59.81 | 60.14 | 1,357,083 | -0.88(-1.44%) |
Jun 04, 2021 | 60.36 | 61.18 | 59.52 | 61.01 | 1,119,350 | +1.10(+1.83%) |
Jun 03, 2021 | 61.14 | 61.45 | 59.68 | 59.92 | 1,541,614 | -1.71(-2.77%) |
Jun 02, 2021 | 63.20 | 63.24 | 61.30 | 61.62 | 1,491,291 | -1.51(-2.40%) |
Jun 01, 2021 | 63.47 | 63.69 | 62.18 | 63.14 | 1,080,616 | +0.23(+0.37%) |
May 28, 2021 | 63.22 | 63.22 | 61.92 | 62.90 | 1,080,521 | +0.16(+0.26%) |
May 27, 2021 | 62.76 | 63.28 | 61.81 | 62.74 | 1,706,005 | +0.67(+1.09%) |
May 26, 2021 | 60.14 | 62.96 | 59.28 | 62.07 | 3,568,042 | +2.27(+3.79%) |
May 25, 2021 | 59.08 | 60.95 | 58.83 | 59.80 | 3,048,656 | +1.39(+2.38%) |
May 24, 2021 | 58.09 | 58.78 | 57.72 | 58.41 | 2,000,504 | +0.66(+1.14%) |
May 21, 2021 | 58.81 | 59.24 | 57.39 | 57.76 | 1,816,367 | -0.55(-0.94%) |
May 20, 2021 | 57.66 | 58.77 | 57.55 | 58.31 | 953,481 | +0.58(+1.00%) |
May 19, 2021 | 56.66 | 58.24 | 55.86 | 57.73 | 1,357,683 | -0.36(-0.61%) |
May 18, 2021 | 60.01 | 60.06 | 57.94 | 58.08 | 1,484,544 | -1.81(-3.03%) |
May 17, 2021 | 60.37 | 60.49 | 58.25 | 59.90 | 1,036,654 | -0.82(-1.35%) |
May 14, 2021 | 60.09 | 60.90 | 59.75 | 60.72 | 828,780 | +1.20(+2.01%) |
May 13, 2021 | 57.62 | 60.11 | 57.62 | 59.52 | 1,690,485 | +2.23(+3.89%) |
May 12, 2021 | 60.97 | 61.13 | 56.87 | 57.29 | 2,248,576 | -4.08(-6.65%) |
May 11, 2021 | 63.49 | 63.84 | 61.11 | 61.37 | 1,700,551 | -3.16(-4.90%) |
May 10, 2021 | 65.50 | 66.41 | 64.52 | 64.53 | 1,293,050 | -0.69(-1.06%) |
May 07, 2021 | 63.42 | 65.47 | 62.77 | 65.23 | 1,032,398 | +1.90(+3.00%) |
May 06, 2021 | 63.89 | 64.00 | 62.31 | 63.33 | 853,690 | -0.34(-0.53%) |
May 05, 2021 | 63.61 | 63.73 | 62.52 | 63.67 | 1,129,951 | +0.44(+0.70%) |
May 04, 2021 | 61.98 | 63.39 | 61.43 | 63.22 | 960,917 | +0.94(+1.52%) |