Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.28 | 49.47 | 48.73 | 48.80 | 55,857 | -0.62(-1.25%) |
Apr 28, 2022 | 48.51 | 49.46 | 48.35 | 49.42 | 109,019 | -0.14(-0.28%) |
Apr 27, 2022 | 49.69 | 49.73 | 49.03 | 49.55 | 66,025 | -1.27(-2.51%) |
Apr 26, 2022 | 51.50 | 51.66 | 50.31 | 50.83 | 98,488 | -0.30(-0.59%) |
Apr 25, 2022 | 50.68 | 51.28 | 50.37 | 51.13 | 112,056 | -0.22(-0.43%) |
Apr 22, 2022 | 51.27 | 51.55 | 50.91 | 51.35 | 73,467 | +0.56(+1.10%) |
Apr 21, 2022 | 51.84 | 51.84 | 50.61 | 50.79 | 44,594 | +0.10(+0.20%) |
Apr 20, 2022 | 50.33 | 51.04 | 50.29 | 50.69 | 35,207 | +2.25(+4.64%) |
Apr 19, 2022 | 48.00 | 48.58 | 47.92 | 48.44 | 81,577 | +0.23(+0.48%) |
Apr 18, 2022 | 50.20 | 50.20 | 47.13 | 48.21 | 48,604 | -0.19(-0.39%) |
Apr 14, 2022 | 48.47 | 48.73 | 48.39 | 48.40 | 37,473 | +0.65(+1.36%) |
Apr 13, 2022 | 47.10 | 48.06 | 47.10 | 47.75 | 37,054 | +0.06(+0.13%) |
Apr 12, 2022 | 47.83 | 48.30 | 47.58 | 47.69 | 53,320 | -0.42(-0.87%) |
Apr 11, 2022 | 48.20 | 48.30 | 47.99 | 48.11 | 35,186 | -0.36(-0.74%) |
Apr 08, 2022 | 48.07 | 48.80 | 47.92 | 48.47 | 37,126 | +0.84(+1.76%) |
Apr 07, 2022 | 47.46 | 47.69 | 47.23 | 47.63 | 33,019 | +0.34(+0.72%) |
Apr 06, 2022 | 47.01 | 47.55 | 46.85 | 47.29 | 49,570 | -0.05(-0.11%) |
Apr 05, 2022 | 47.42 | 47.50 | 46.99 | 47.34 | 44,922 | +0.25(+0.53%) |
Apr 04, 2022 | 46.82 | 47.22 | 46.68 | 47.09 | 31,137 | -0.56(-1.18%) |
Apr 01, 2022 | 47.82 | 47.82 | 47.37 | 47.65 | 28,421 | -0.18(-0.38%) |
Mar 31, 2022 | 48.06 | 48.39 | 47.83 | 47.83 | 80,866 | -0.85(-1.75%) |
Mar 30, 2022 | 48.95 | 49.30 | 48.68 | 48.68 | 141,582 | -0.73(-1.48%) |
Mar 29, 2022 | 50.46 | 50.60 | 49.05 | 49.41 | 81,601 | +1.18(+2.45%) |
Mar 28, 2022 | 48.21 | 48.39 | 47.83 | 48.23 | 74,418 | +0.08(+0.17%) |
Mar 25, 2022 | 48.59 | 48.74 | 47.96 | 48.15 | 34,282 | -0.11(-0.24%) |
Mar 24, 2022 | 47.88 | 48.48 | 47.75 | 48.26 | 34,794 | +1.64(+3.53%) |
Mar 23, 2022 | 46.71 | 47.11 | 46.47 | 46.62 | 50,538 | -0.38(-0.81%) |
Mar 22, 2022 | 47.00 | 47.10 | 46.67 | 47.00 | 77,756 | +0.11(+0.23%) |
Mar 21, 2022 | 47.33 | 47.38 | 46.52 | 46.89 | 46,465 | -1.34(-2.78%) |
Mar 18, 2022 | 46.72 | 48.33 | 46.67 | 48.23 | 58,801 | +0.74(+1.56%) |
Mar 17, 2022 | 46.93 | 47.74 | 46.81 | 47.49 | 57,068 | +0.51(+1.09%) |
Mar 16, 2022 | 46.25 | 47.44 | 46.17 | 46.98 | 76,355 | +1.24(+2.71%) |
Mar 15, 2022 | 45.96 | 45.96 | 45.28 | 45.74 | 146,756 | +0.38(+0.84%) |
Mar 14, 2022 | 45.68 | 45.92 | 45.22 | 45.36 | 71,956 | +0.16(+0.35%) |
Mar 11, 2022 | 46.33 | 46.47 | 45.19 | 45.20 | 188,795 | -0.85(-1.85%) |
Mar 10, 2022 | 45.66 | 46.19 | 45.65 | 46.05 | 84,147 | -0.58(-1.24%) |
Mar 09, 2022 | 46.34 | 47.28 | 46.07 | 46.63 | 121,733 | +2.87(+6.55%) |
Mar 08, 2022 | 43.39 | 45.17 | 42.93 | 43.76 | 173,535 | +0.79(+1.84%) |
Mar 07, 2022 | 44.32 | 44.32 | 42.59 | 42.97 | 122,508 | -2.81(-6.14%) |
Mar 04, 2022 | 45.68 | 45.98 | 45.31 | 45.78 | 65,160 | -1.79(-3.76%) |
Mar 03, 2022 | 48.00 | 48.04 | 47.30 | 47.57 | 107,239 | -1.20(-2.46%) |
Mar 02, 2022 | 48.76 | 49.17 | 48.50 | 48.77 | 90,428 | -0.21(-0.43%) |
Mar 01, 2022 | 49.55 | 50.17 | 48.67 | 48.98 | 97,117 | -1.38(-2.74%) |
Feb 28, 2022 | 50.43 | 50.81 | 50.05 | 50.36 | 51,209 | -2.05(-3.91%) |
Feb 25, 2022 | 52.85 | 52.41 | 52.00 | 52.41 | 69,272 | +1.56(+3.07%) |
Feb 24, 2022 | 50.14 | 50.85 | 49.52 | 50.85 | 85,244 | -2.01(-3.80%) |
Feb 23, 2022 | 53.65 | 53.68 | 52.76 | 52.86 | 31,508 | -0.03(-0.06%) |
Feb 22, 2022 | 52.79 | 53.21 | 52.53 | 52.89 | 29,826 | -3.10(-5.54%) |
Feb 18, 2022 | 55.99 | 0 | +0.16(+0.29%) | |||
Feb 17, 2022 | 55.75 | 56.10 | 55.66 | 55.83 | 42,821 | +0.33(+0.59%) |
Feb 16, 2022 | 54.65 | 55.57 | 54.64 | 55.50 | 26,232 | +1.13(+2.08%) |
Feb 15, 2022 | 53.79 | 54.64 | 53.74 | 54.37 | 39,472 | +1.72(+3.27%) |
Feb 14, 2022 | 52.99 | 53.03 | 52.30 | 52.65 | 34,092 | -0.41(-0.77%) |
Feb 11, 2022 | 54.12 | 54.15 | 52.91 | 53.06 | 39,554 | -0.45(-0.84%) |
Feb 10, 2022 | 53.82 | 54.19 | 53.44 | 53.51 | 21,857 | -0.58(-1.07%) |
Feb 09, 2022 | 54.55 | 54.55 | 53.97 | 54.09 | 26,565 | +0.01(+0.02%) |
Feb 08, 2022 | 53.55 | 54.40 | 53.55 | 54.08 | 44,857 | +0.51(+0.95%) |
Feb 07, 2022 | 53.51 | 53.79 | 53.43 | 53.57 | 46,500 | +0.27(+0.52%) |
Feb 04, 2022 | 52.85 | 53.96 | 52.69 | 53.30 | 26,834 | -0.13(-0.25%) |
Feb 03, 2022 | 53.49 | 53.74 | 53.43 | 54,797 | -1.45(-2.64%) | |
Feb 02, 2022 | 54.80 | 54.99 | 54.51 | 54.88 | 18,380 | +0.76(+1.39%) |
Feb 01, 2022 | 54.58 | 54.58 | 53.70 | 54.12 | 70,009 | +0.35(+0.66%) |
Jan 31, 2022 | 52.92 | 53.77 | 52.89 | 53.77 | 52,557 | +0.08(+0.15%) |
Jan 28, 2022 | 53.40 | 53.69 | 52.86 | 53.69 | 175,983 | -1.14(-2.08%) |
Jan 27, 2022 | 54.85 | 55.09 | 54.45 | 54.83 | 55,783 | +0.07(+0.13%) |
Jan 26, 2022 | 55.79 | 55.90 | 54.56 | 54.76 | 48,473 | -0.85(-1.53%) |
Jan 25, 2022 | 54.79 | 55.82 | 54.79 | 55.61 | 35,411 | -0.38(-0.68%) |
Jan 24, 2022 | 55.48 | 56.17 | 54.69 | 55.99 | 52,124 | -0.06(-0.11%) |
Jan 21, 2022 | 56.32 | 56.50 | 56.05 | 56.05 | 37,460 | -0.16(-0.28%) |
Jan 20, 2022 | 56.57 | 57.27 | 55.86 | 56.21 | 41,174 | -0.65(-1.14%) |
Jan 19, 2022 | 56.74 | 56.97 | 56.39 | 56.86 | 64,861 | -0.47(-0.82%) |
Jan 18, 2022 | 57.78 | 57.88 | 57.05 | 57.33 | 45,163 | -1.81(-3.06%) |
Jan 14, 2022 | 59.14 | 0 | +1.11(+1.91%) | |||
Jan 13, 2022 | 58.25 | 58.92 | 57.92 | 58.03 | 48,092 | -0.12(-0.21%) |
Jan 12, 2022 | 57.80 | 58.17 | 57.61 | 58.15 | 30,506 | -0.01(-0.02%) |
Jan 11, 2022 | 57.17 | 58.16 | 57.15 | 58.16 | 40,415 | +0.46(+0.80%) |
Jan 10, 2022 | 57.29 | 57.86 | 57.09 | 57.70 | 62,564 | +0.75(+1.32%) |
Jan 07, 2022 | 56.21 | 57.09 | 56.21 | 56.95 | 37,783 | +0.37(+0.65%) |
Jan 06, 2022 | 56.99 | 57.05 | 56.34 | 56.58 | 27,037 | -0.68(-1.19%) |
Jan 05, 2022 | 58.04 | 58.19 | 57.26 | 57.26 | 56,772 | -0.73(-1.26%) |
Jan 04, 2022 | 57.97 | 58.42 | 57.97 | 57.99 | 47,141 | +0.34(+0.58%) |
Jan 03, 2022 | 57.30 | 57.66 | 56.83 | 57.66 | 49,182 | +1.11(+1.95%) |
Dec 31, 2021 | 55.50 | 57.50 | 55.50 | 56.55 | 75,216 | +0.03(+0.05%) |
Dec 30, 2021 | 56.73 | 56.73 | 56.35 | 56.52 | 108,538 | -0.06(-0.11%) |
Dec 29, 2021 | 56.26 | 56.63 | 56.24 | 56.58 | 40,875 | +0.71(+1.27%) |
Dec 28, 2021 | 56.04 | 56.44 | 55.80 | 55.87 | 19,245 | +0.33(+0.59%) |
Dec 27, 2021 | 55.34 | 55.68 | 55.34 | 55.54 | 35,425 | -0.34(-0.61%) |
Dec 23, 2021 | 55.99 | 55.99 | 55.27 | 55.88 | 28,320 | +0.54(+0.98%) |
Dec 22, 2021 | 55.64 | 55.64 | 54.66 | 55.34 | 30,825 | +0.22(+0.40%) |
Dec 21, 2021 | 55.69 | 55.69 | 54.64 | 55.12 | 187,420 | +0.21(+0.38%) |
Dec 20, 2021 | 54.25 | 55.59 | 54.11 | 54.91 | 181,549 | +0.34(+0.62%) |
Dec 17, 2021 | 54.60 | 56.00 | 54.54 | 54.57 | 179,647 | +0.20(+0.37%) |
Dec 16, 2021 | 53.90 | 54.65 | 53.89 | 54.37 | 41,675 | +1.37(+2.58%) |
Dec 15, 2021 | 52.17 | 53.00 | 52.17 | 53.00 | 44,181 | +0.92(+1.77%) |
Dec 14, 2021 | 52.17 | 52.35 | 51.95 | 52.08 | 69,960 | +1.24(+2.44%) |
Dec 13, 2021 | 51.28 | 51.50 | 50.57 | 50.84 | 53,587 | -0.47(-0.92%) |
Dec 10, 2021 | 51.20 | 51.39 | 51.10 | 51.31 | 46,503 | +0.59(+1.16%) |
Dec 09, 2021 | 51.09 | 51.10 | 50.71 | 50.72 | 67,942 | -0.12(-0.24%) |
Dec 08, 2021 | 51.48 | 51.48 | 50.64 | 50.84 | 29,789 | -1.38(-2.65%) |
Dec 07, 2021 | 52.07 | 52.35 | 52.07 | 52.23 | 61,184 | +0.54(+1.04%) |
Dec 06, 2021 | 51.24 | 51.93 | 51.20 | 51.69 | 79,535 | +1.79(+3.59%) |
Dec 03, 2021 | 49.69 | 50.03 | 49.60 | 49.90 | 53,726 | +0.01(+0.02%) |
Dec 02, 2021 | 49.85 | 50.12 | 49.67 | 49.89 | 75,770 | +1.12(+2.30%) |
Dec 01, 2021 | 49.75 | 49.84 | 48.77 | 48.77 | 50,648 | -0.91(-1.84%) |
Nov 30, 2021 | 50.91 | 50.98 | 49.53 | 49.69 | 114,229 | -3.25(-6.15%) |
Nov 29, 2021 | 52.85 | 52.97 | 52.60 | 52.94 | 36,078 | +0.18(+0.34%) |
Nov 26, 2021 | 52.01 | 52.83 | 51.83 | 52.76 | 14,452 | +0.70(+1.34%) |
Nov 24, 2021 | 51.65 | 52.14 | 51.60 | 52.06 | 28,502 | -0.02(-0.04%) |
Nov 23, 2021 | 51.91 | 52.17 | 51.71 | 52.08 | 32,472 | +0.15(+0.29%) |
Nov 22, 2021 | 52.12 | 52.21 | 51.89 | 51.93 | 30,812 | -0.58(-1.10%) |
Nov 19, 2021 | 53.09 | 53.11 | 52.38 | 52.51 | 23,567 | -2.01(-3.69%) |
Nov 18, 2021 | 54.84 | 54.54 | 54.44 | 54.52 | 26,126 | +0.35(+0.65%) |
Nov 17, 2021 | 54.34 | 54.42 | 53.98 | 54.17 | 15,928 | -0.97(-1.76%) |
Nov 16, 2021 | 55.76 | 55.92 | 55.14 | 55.14 | 28,369 | -0.85(-1.53%) |
Nov 15, 2021 | 56.14 | 56.32 | 55.95 | 55.99 | 15,770 | +0.20(+0.35%) |
Nov 12, 2021 | 55.67 | 55.80 | 55.62 | 55.80 | 44,362 | -0.01(-0.02%) |
Nov 11, 2021 | 55.75 | 55.89 | 55.71 | 55.81 | 18,802 | +0.47(+0.85%) |
Nov 10, 2021 | 55.67 | 55.34 | 55.34 | 20,280 | -0.44(-0.79%) | |
Nov 09, 2021 | 55.89 | 55.93 | 55.35 | 55.78 | 19,992 | +0.07(+0.13%) |
Nov 08, 2021 | 56.00 | 56.06 | 55.58 | 55.71 | 25,279 | -0.76(-1.35%) |
Nov 05, 2021 | 55.99 | 56.47 | 55.98 | 56.47 | 18,257 | +0.66(+1.18%) |
Nov 04, 2021 | 55.85 | 55.85 | 55.29 | 55.81 | 26,414 | -0.59(-1.05%) |
Nov 03, 2021 | 55.70 | 56.40 | 55.68 | 56.40 | 29,038 | +0.30(+0.53%) |
Nov 02, 2021 | 56.09 | 56.21 | 55.90 | 56.10 | 21,084 | -0.07(-0.12%) |
Nov 01, 2021 | 55.66 | 56.23 | 55.58 | 56.17 | 73,424 | +0.44(+0.79%) |
Oct 29, 2021 | 55.77 | 55.96 | 55.49 | 55.73 | 94,335 | -0.64(-1.14%) |
Oct 28, 2021 | 55.80 | 56.61 | 55.78 | 56.37 | 24,347 | +2.13(+3.92%) |
Oct 27, 2021 | 54.51 | 54.77 | 54.23 | 54.24 | 37,819 | -0.44(-0.80%) |
Oct 26, 2021 | 54.43 | 54.68 | 37,055 | +1.08(+2.01%) | ||
Oct 25, 2021 | 53.59 | 53.82 | 53.15 | 53.60 | 34,827 | -0.49(-0.91%) |
Oct 22, 2021 | 54.10 | 54.22 | 53.82 | 54.09 | 15,235 | +0.52(+0.97%) |
Oct 21, 2021 | 53.75 | 53.84 | 52.95 | 53.57 | 17,077 | -0.18(-0.33%) |
Oct 20, 2021 | 53.56 | 53.80 | 53.42 | 53.75 | 35,044 | +0.76(+1.43%) |
Oct 19, 2021 | 53.04 | 53.09 | 52.83 | 52.99 | 39,181 | +0.08(+0.15%) |
Oct 18, 2021 | 53.09 | 53.09 | 52.41 | 52.91 | 39,125 | -0.38(-0.71%) |
Oct 15, 2021 | 53.35 | 53.45 | 53.10 | 53.29 | 60,182 | -0.16(-0.30%) |
Oct 14, 2021 | 53.27 | 53.50 | 52.89 | 53.45 | 99,928 | +0.17(+0.32%) |
Oct 13, 2021 | 52.62 | 53.35 | 52.59 | 53.28 | 26,072 | +1.37(+2.64%) |
Oct 12, 2021 | 51.68 | 52.04 | 51.68 | 51.91 | 64,599 | -0.07(-0.13%) |
Oct 11, 2021 | 52.45 | 52.47 | 51.95 | 51.98 | 33,638 | -0.80(-1.52%) |
Oct 08, 2021 | 52.76 | 52.93 | 52.53 | 52.78 | 23,131 | -0.02(-0.04%) |
Oct 07, 2021 | 52.71 | 53.09 | 52.67 | 52.80 | 20,846 | +0.75(+1.44%) |
Oct 06, 2021 | 51.36 | 52.07 | 51.28 | 52.05 | 27,860 | -0.45(-0.86%) |
Oct 05, 2021 | 52.31 | 52.92 | 52.31 | 52.50 | 37,837 | -0.69(-1.30%) |
Oct 04, 2021 | 53.21 | 53.44 | 53.07 | 53.19 | 27,832 | +0.57(+1.08%) |
Oct 01, 2021 | 52.66 | 52.87 | 52.31 | 52.62 | 28,878 | +0.51(+0.98%) |
Sep 30, 2021 | 52.86 | 52.86 | 52.05 | 52.11 | 36,589 | -0.06(-0.12%) |
Sep 29, 2021 | 52.37 | 52.64 | 52.12 | 52.17 | 34,517 | -0.30(-0.57%) |
Sep 28, 2021 | 52.46 | 52.93 | 52.28 | 52.47 | 40,126 | -0.57(-1.07%) |
Sep 27, 2021 | 53.22 | 53.31 | 52.73 | 53.04 | 71,017 | -0.05(-0.09%) |
Sep 24, 2021 | 53.20 | 53.34 | 52.90 | 53.09 | 43,448 | -0.61(-1.14%) |
Sep 23, 2021 | 53.83 | 53.87 | 53.61 | 53.70 | 22,849 | +0.08(+0.15%) |
Sep 22, 2021 | 53.87 | 54.41 | 53.49 | 53.62 | 38,682 | +0.32(+0.60%) |
Sep 21, 2021 | 53.31 | 53.68 | 53.10 | 53.30 | 25,320 | +0.68(+1.29%) |
Sep 20, 2021 | 52.56 | 53.32 | 52.38 | 52.62 | 134,509 | -0.63(-1.18%) |
Sep 17, 2021 | 53.70 | 53.70 | 52.97 | 53.25 | 32,161 | +0.18(+0.34%) |
Sep 16, 2021 | 52.91 | 53.07 | 52.69 | 53.07 | 17,775 | +0.28(+0.53%) |
Sep 15, 2021 | 52.85 | 52.90 | 52.34 | 52.79 | 24,647 | -0.02(-0.04%) |
Sep 14, 2021 | 53.23 | 53.32 | 52.79 | 52.81 | 36,425 | -0.32(-0.60%) |
Sep 13, 2021 | 52.83 | 53.62 | 52.83 | 53.13 | 29,418 | +0.41(+0.77%) |
Sep 10, 2021 | 52.99 | 53.46 | 52.64 | 52.73 | 68,373 | -0.06(-0.12%) |
Sep 09, 2021 | 53.26 | 53.26 | 52.79 | 52.79 | 51,096 | -0.76(-1.42%) |
Sep 08, 2021 | 53.55 | 53.81 | 53.42 | 53.55 | 70,112 | -0.31(-0.58%) |
Sep 07, 2021 | 53.95 | 54.04 | 53.78 | 53.86 | 81,188 | -0.86(-1.57%) |
Sep 03, 2021 | 54.39 | 54.78 | 54.01 | 54.72 | 18,764 | -0.68(-1.23%) |
Sep 02, 2021 | 55.31 | 55.57 | 55.27 | 55.40 | 16,713 | -0.35(-0.63%) |
Sep 01, 2021 | 55.72 | 55.85 | 55.58 | 55.75 | 28,475 | +1.06(+1.94%) |
Aug 31, 2021 | 54.49 | 54.91 | 54.47 | 54.69 | 34,745 | -0.07(-0.13%) |
Aug 30, 2021 | 55.47 | 56.55 | 54.57 | 54.76 | 17,846 | +0.11(+0.20%) |
Aug 27, 2021 | 54.50 | 54.85 | 54.44 | 54.65 | 19,073 | +0.37(+0.68%) |
Aug 26, 2021 | 54.16 | 54.49 | 54.12 | 54.28 | 17,867 | -0.18(-0.33%) |
Aug 25, 2021 | 54.75 | 54.77 | 54.35 | 54.46 | 9,842 | -0.45(-0.82%) |
Aug 24, 2021 | 55.15 | 56.08 | 54.72 | 54.91 | 25,325 | +0.01(+0.02%) |
Aug 23, 2021 | 54.96 | 55.19 | 54.87 | 54.90 | 13,354 | +1.18(+2.21%) |
Aug 20, 2021 | 53.61 | 53.77 | 53.48 | 53.72 | 19,548 | -0.86(-1.58%) |
Aug 19, 2021 | 54.42 | 55.36 | 53.91 | 54.58 | 24,842 | -1.17(-2.10%) |
Aug 18, 2021 | 56.64 | 56.64 | 55.22 | 55.75 | 28,814 | +0.41(+0.74%) |
Aug 17, 2021 | 55.48 | 56.67 | 54.90 | 55.34 | 27,798 | -0.51(-0.91%) |
Aug 16, 2021 | 56.49 | 57.85 | 55.34 | 55.85 | 21,352 | +0.25(+0.45%) |
Aug 13, 2021 | 54.91 | 56.58 | 54.91 | 55.60 | 17,128 | +1.11(+2.04%) |
Aug 12, 2021 | 54.75 | 55.55 | 54.46 | 54.49 | 18,076 | -1.26(-2.26%) |
Aug 11, 2021 | 55.84 | 57.30 | 54.98 | 55.75 | 15,162 | -0.45(-0.80%) |
Aug 10, 2021 | 56.00 | 56.54 | 55.42 | 56.20 | 28,864 | -0.30(-0.53%) |
Aug 09, 2021 | 55.42 | 57.85 | 55.42 | 56.50 | 21,614 | +1.20(+2.17%) |
Aug 06, 2021 | 56.15 | 60.00 | 55.30 | 55.30 | 20,466 | -1.49(-2.62%) |
Aug 05, 2021 | 57.00 | 58.36 | 56.46 | 56.79 | 18,338 | -2.11(-3.58%) |
Aug 04, 2021 | 57.94 | 60.00 | 57.08 | 58.90 | 15,437 | +0.65(+1.12%) |
Aug 03, 2021 | 58.69 | 58.84 | 58.05 | 58.25 | 19,220 | -0.12(-0.21%) |
Aug 02, 2021 | 58.33 | 58.81 | 57.84 | 58.37 | 14,077 | +0.21(+0.36%) |
Jul 30, 2021 | 58.82 | 58.84 | 58.16 | 58.16 | 18,294 | -1.53(-2.56%) |
Jul 29, 2021 | 59.73 | 59.73 | 59.45 | 59.69 | 11,151 | +0.21(+0.35%) |
Jul 28, 2021 | 59.27 | 59.60 | 59.20 | 59.48 | 8,253 | +0.61(+1.04%) |
Jul 27, 2021 | 58.78 | 58.88 | 58.50 | 58.87 | 23,470 | +0.01(+0.02%) |
Jul 26, 2021 | 58.89 | 59.03 | 58.75 | 58.86 | 12,856 | -0.06(-0.10%) |
Jul 23, 2021 | 58.86 | 59.07 | 58.78 | 58.92 | 27,816 | +0.60(+1.03%) |
Jul 22, 2021 | 58.77 | 58.83 | 58.32 | 58.32 | 45,093 | +0.02(+0.03%) |
Jul 21, 2021 | 57.82 | 58.30 | 57.71 | 58.30 | 16,824 | +0.46(+0.80%) |
Jul 20, 2021 | 57.86 | 57.95 | 57.48 | 57.84 | 13,829 | +0.40(+0.70%) |
Jul 19, 2021 | 57.76 | 58.26 | 57.14 | 57.44 | 27,940 | -2.69(-4.47%) |
Jul 16, 2021 | 60.18 | 60.39 | 59.98 | 60.12 | 11,880 | +0.06(+0.11%) |
Jul 15, 2021 | 60.10 | 60.24 | 59.93 | 60.06 | 11,943 | +0.15(+0.25%) |
Jul 14, 2021 | 59.85 | 60.28 | 59.74 | 59.91 | 27,057 | -0.42(-0.69%) |
Jul 13, 2021 | 60.35 | 60.61 | 60.29 | 60.33 | 13,759 | -0.18(-0.30%) |
Jul 12, 2021 | 60.06 | 60.53 | 60.06 | 60.51 | 11,442 | +1.46(+2.47%) |
Jul 09, 2021 | 59.11 | 59.11 | 58.89 | 59.05 | 17,632 | -0.44(-0.73%) |
Jul 08, 2021 | 59.44 | 59.54 | 59.26 | 59.48 | 15,032 | -0.65(-1.07%) |
Jul 07, 2021 | 59.73 | 60.21 | 59.44 | 60.13 | 14,951 | +0.37(+0.61%) |
Jul 06, 2021 | 59.74 | 59.90 | 59.36 | 59.76 | 13,277 | -0.80(-1.31%) |
Jul 02, 2021 | 60.36 | 60.75 | 60.32 | 60.56 | 13,767 | -0.32(-0.53%) |
Jul 01, 2021 | 60.51 | 60.97 | 60.51 | 60.88 | 16,083 | +0.14(+0.22%) |
Jun 30, 2021 | 61.12 | 61.19 | 60.44 | 60.75 | 20,771 | -0.45(-0.74%) |
Jun 29, 2021 | 61.16 | 61.30 | 61.02 | 61.20 | 16,703 | -0.35(-0.57%) |
Jun 28, 2021 | 61.66 | 61.67 | 61.30 | 61.55 | 22,782 | -0.22(-0.36%) |
Jun 25, 2021 | 61.47 | 61.77 | 61.36 | 61.77 | 13,278 | -0.09(-0.15%) |
Jun 24, 2021 | 61.39 | 61.88 | 61.39 | 61.86 | 14,038 | +1.32(+2.18%) |
Jun 23, 2021 | 60.73 | 60.85 | 60.51 | 60.54 | 12,133 | -0.04(-0.07%) |
Jun 22, 2021 | 60.40 | 60.69 | 60.19 | 60.58 | 18,390 | +0.93(+1.56%) |
Jun 21, 2021 | 59.25 | 59.67 | 59.18 | 59.65 | 13,221 | +0.90(+1.53%) |
Jun 18, 2021 | 58.38 | 58.91 | 58.23 | 58.75 | 10,600 | -0.87(-1.46%) |
Jun 17, 2021 | 59.35 | 59.67 | 59.24 | 59.62 | 12,759 | -0.31(-0.52%) |
Jun 16, 2021 | 60.24 | 60.59 | 59.81 | 59.93 | 13,330 | +0.25(+0.42%) |
Jun 15, 2021 | 59.78 | 59.78 | 59.48 | 59.68 | 13,772 | -0.08(-0.13%) |
Jun 14, 2021 | 59.50 | 59.76 | 59.49 | 59.76 | 14,429 | +0.39(+0.66%) |
Jun 11, 2021 | 59.50 | 59.50 | 59.22 | 59.37 | 29,840 | -0.16(-0.27%) |
Jun 10, 2021 | 59.65 | 59.85 | 59.21 | 59.53 | 10,646 | -0.60(-0.99%) |
Jun 09, 2021 | 60.47 | 60.47 | 59.99 | 60.13 | 16,027 | +0.02(+0.03%) |
Jun 08, 2021 | 60.26 | 60.38 | 60.05 | 60.11 | 59,720 | +0.21(+0.35%) |
Jun 07, 2021 | 60.05 | 60.38 | 59.76 | 59.90 | 44,803 | +0.50(+0.84%) |
Jun 04, 2021 | 59.29 | 59.59 | 59.27 | 59.40 | 15,591 | +0.27(+0.46%) |
Jun 03, 2021 | 58.83 | 59.13 | 58.64 | 59.13 | 14,173 | -0.89(-1.48%) |
Jun 02, 2021 | 60.26 | 60.29 | 59.94 | 60.02 | 69,367 | +0.03(+0.05%) |
Jun 01, 2021 | 60.03 | 60.15 | 59.69 | 59.99 | 17,603 | +0.16(+0.27%) |
May 28, 2021 | 59.57 | 59.96 | 59.50 | 59.83 | 76,756 | +0.20(+0.34%) |
May 27, 2021 | 59.70 | 59.87 | 59.51 | 59.62 | 32,182 | -0.51(-0.84%) |
May 26, 2021 | 60.09 | 60.49 | 60.07 | 60.13 | 16,628 | +0.09(+0.15%) |
May 25, 2021 | 60.13 | 60.14 | 59.82 | 60.04 | 33,640 | -0.16(-0.27%) |
May 24, 2021 | 60.24 | 60.57 | 60.20 | 60.20 | 66,495 | -0.13(-0.22%) |
May 21, 2021 | 60.51 | 60.59 | 60.24 | 60.33 | 26,305 | -0.49(-0.81%) |
May 20, 2021 | 60.40 | 60.93 | 60.38 | 60.82 | 14,168 | +0.45(+0.75%) |
May 19, 2021 | 60.16 | 60.58 | 60.00 | 60.37 | 15,007 | -0.09(-0.16%) |
May 18, 2021 | 60.27 | 60.50 | 60.23 | 60.46 | 62,158 | +0.17(+0.28%) |
May 17, 2021 | 59.96 | 60.29 | 59.61 | 60.29 | 17,104 | +0.09(+0.15%) |
May 14, 2021 | 59.88 | 60.46 | 59.88 | 60.20 | 59,062 | +0.57(+0.95%) |
May 13, 2021 | 59.35 | 59.78 | 59.26 | 59.63 | 22,948 | +0.72(+1.23%) |
May 12, 2021 | 59.44 | 59.75 | 58.91 | 58.91 | 52,902 | -0.51(-0.85%) |
May 11, 2021 | 59.33 | 59.56 | 59.07 | 59.42 | 60,948 | -0.67(-1.11%) |
May 10, 2021 | 60.27 | 60.62 | 59.90 | 60.09 | 15,578 | -0.45(-0.74%) |
May 07, 2021 | 60.27 | 60.72 | 60.27 | 60.53 | 13,037 | +0.39(+0.65%) |
May 06, 2021 | 59.94 | 60.39 | 59.83 | 60.14 | 20,207 | +1.59(+2.71%) |
May 05, 2021 | 59.07 | 59.15 | 58.43 | 58.55 | 35,788 | +0.20(+0.33%) |
May 04, 2021 | 58.58 | 59.00 | 58.16 | 58.36 | 25,549 | -0.80(-1.35%) |