Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.90 | 49.40 | 47.28 | 47.36 | 525,394 | -2.02(-4.08%) |
Apr 28, 2022 | 48.73 | 49.68 | 47.92 | 49.37 | 391,065 | +1.45(+3.04%) |
Apr 27, 2022 | 48.10 | 48.75 | 47.70 | 47.92 | 662,655 | -0.04(-0.08%) |
Apr 26, 2022 | 49.51 | 49.51 | 47.95 | 47.96 | 499,093 | -1.94(-3.88%) |
Apr 25, 2022 | 49.01 | 49.92 | 48.81 | 49.89 | 500,309 | +0.61(+1.24%) |
Apr 22, 2022 | 50.59 | 50.70 | 49.24 | 49.28 | 500,212 | -1.28(-2.53%) |
Apr 21, 2022 | 52.22 | 52.62 | 50.42 | 50.56 | 499,579 | -1.08(-2.09%) |
Apr 20, 2022 | 52.57 | 52.57 | 51.52 | 51.64 | 254,230 | -0.60(-1.15%) |
Apr 19, 2022 | 51.02 | 52.34 | 51.02 | 52.24 | 342,400 | +1.09(+2.13%) |
Apr 18, 2022 | 51.14 | 51.44 | 50.71 | 51.15 | 374,571 | -0.13(-0.25%) |
Apr 14, 2022 | 52.38 | 52.41 | 51.21 | 51.28 | 363,683 | -1.03(-1.97%) |
Apr 13, 2022 | 51.26 | 52.48 | 51.26 | 52.31 | 347,870 | +1.01(+1.97%) |
Apr 12, 2022 | 52.07 | 52.53 | 51.08 | 51.30 | 301,539 | -0.17(-0.32%) |
Apr 11, 2022 | 52.09 | 52.17 | 51.43 | 51.46 | 458,690 | -1.24(-2.35%) |
Apr 08, 2022 | 53.22 | 53.23 | 52.56 | 52.70 | 258,128 | -0.65(-1.22%) |
Apr 07, 2022 | 53.09 | 53.64 | 52.53 | 53.35 | 309,254 | +0.00(+0.00%) |
Apr 06, 2022 | 53.68 | 53.85 | 52.91 | 53.35 | 601,811 | -1.21(-2.22%) |
Apr 05, 2022 | 55.65 | 55.70 | 54.40 | 54.56 | 420,555 | -1.14(-2.05%) |
Apr 04, 2022 | 54.91 | 55.73 | 54.76 | 55.70 | 246,152 | +0.98(+1.80%) |
Apr 01, 2022 | 54.87 | 54.88 | 54.22 | 54.72 | 235,922 | +0.11(+0.20%) |
Mar 31, 2022 | 55.51 | 55.51 | 54.56 | 54.61 | 309,797 | -0.82(-1.47%) |
Mar 30, 2022 | 55.77 | 56.06 | 55.19 | 55.43 | 530,988 | -0.65(-1.16%) |
Mar 29, 2022 | 55.70 | 56.18 | 55.27 | 56.07 | 967,970 | +1.04(+1.89%) |
Mar 28, 2022 | 54.38 | 55.04 | 54.08 | 55.03 | 435,982 | +0.69(+1.27%) |
Mar 25, 2022 | 54.52 | 54.54 | 53.74 | 54.34 | 234,967 | -0.07(-0.13%) |
Mar 24, 2022 | 53.60 | 54.42 | 53.30 | 54.41 | 250,518 | +1.00(+1.88%) |
Mar 23, 2022 | 53.84 | 54.28 | 53.41 | 53.41 | 333,853 | -0.67(-1.24%) |
Mar 22, 2022 | 53.26 | 54.22 | 53.13 | 54.08 | 322,443 | +0.99(+1.87%) |
Mar 21, 2022 | 53.28 | 53.51 | 52.52 | 53.09 | 409,214 | -0.19(-0.35%) |
Mar 18, 2022 | 52.17 | 53.32 | 51.88 | 53.27 | 384,310 | +1.02(+1.96%) |
Mar 17, 2022 | 51.40 | 52.29 | 51.11 | 52.25 | 454,501 | +0.67(+1.30%) |
Mar 16, 2022 | 50.44 | 51.60 | 49.90 | 51.58 | 464,791 | +1.94(+3.90%) |
Mar 15, 2022 | 48.59 | 49.80 | 48.41 | 49.65 | 387,979 | +1.38(+2.85%) |
Mar 14, 2022 | 49.19 | 49.60 | 48.21 | 48.27 | 402,393 | -1.08(-2.19%) |
Mar 11, 2022 | 50.70 | 50.84 | 49.27 | 49.35 | 204,865 | -1.04(-2.07%) |
Mar 10, 2022 | 50.16 | 50.51 | 49.69 | 50.39 | 234,999 | -0.38(-0.75%) |
Mar 09, 2022 | 50.45 | 51.02 | 49.96 | 50.78 | 308,357 | +1.67(+3.40%) |
Mar 08, 2022 | 49.16 | 50.49 | 48.58 | 49.11 | 572,730 | -0.15(-0.30%) |
Mar 07, 2022 | 51.00 | 51.26 | 49.22 | 49.25 | 659,537 | -1.82(-3.56%) |
Mar 04, 2022 | 51.44 | 51.74 | 50.73 | 51.07 | 352,729 | -0.83(-1.59%) |
Mar 03, 2022 | 53.20 | 53.20 | 51.69 | 51.90 | 261,741 | -0.83(-1.57%) |
Mar 02, 2022 | 52.32 | 52.93 | 51.75 | 52.72 | 323,108 | +0.77(+1.48%) |
Mar 01, 2022 | 52.52 | 52.88 | 51.55 | 51.96 | 412,721 | -0.81(-1.53%) |
Feb 28, 2022 | 51.93 | 52.99 | 51.91 | 52.76 | 548,845 | +0.30(+0.58%) |
Feb 25, 2022 | 51.90 | 52.53 | 51.60 | 52.46 | 405,563 | +0.85(+1.64%) |
Feb 24, 2022 | 48.48 | 51.71 | 48.22 | 51.61 | 1,222,698 | +1.62(+3.24%) |
Feb 23, 2022 | 51.70 | 51.91 | 49.99 | 49.99 | 603,047 | -1.31(-2.55%) |
Feb 22, 2022 | 51.46 | 52.22 | 50.84 | 51.30 | 650,751 | -0.71(-1.36%) |
Feb 18, 2022 | 52.01 | 0 | -0.62(-1.18%) | |||
Feb 17, 2022 | 53.60 | 53.79 | 52.53 | 52.62 | 323,255 | -1.49(-2.76%) |
Feb 16, 2022 | 53.79 | 54.34 | 53.42 | 54.12 | 270,583 | -0.01(-0.02%) |
Feb 15, 2022 | 53.66 | 54.20 | 53.63 | 54.13 | 306,766 | +1.28(+2.42%) |
Feb 14, 2022 | 52.69 | 53.37 | 52.39 | 52.85 | 346,896 | -0.03(-0.06%) |
Feb 11, 2022 | 54.39 | 54.67 | 52.68 | 52.88 | 559,903 | -1.56(-2.87%) |
Feb 10, 2022 | 54.69 | 55.61 | 54.11 | 54.44 | 299,670 | -1.06(-1.91%) |
Feb 09, 2022 | 55.12 | 55.52 | 54.90 | 55.50 | 349,510 | +1.09(+2.01%) |
Feb 08, 2022 | 53.69 | 54.52 | 53.43 | 54.41 | 236,339 | +0.71(+1.32%) |
Feb 07, 2022 | 54.23 | 54.57 | 53.57 | 53.71 | 361,691 | -0.35(-0.65%) |
Feb 04, 2022 | 53.36 | 54.51 | 53.08 | 54.06 | 431,337 | +0.76(+1.42%) |
Feb 03, 2022 | 53.91 | 53.13 | 53.30 | 541,247 | -1.95(-3.52%) | |
Feb 02, 2022 | 55.65 | 55.65 | 54.69 | 55.25 | 632,713 | +0.29(+0.54%) |
Feb 01, 2022 | 54.74 | 55.01 | 53.90 | 54.95 | 680,300 | +0.36(+0.67%) |
Jan 31, 2022 | 52.95 | 54.59 | 54.59 | 611,583 | +1.91(+3.62%) | |
Jan 28, 2022 | 51.36 | 52.73 | 50.72 | 52.68 | 355,334 | +1.51(+2.96%) |
Jan 27, 2022 | 52.57 | 52.75 | 51.02 | 51.17 | 495,609 | -0.64(-1.23%) |
Jan 26, 2022 | 53.24 | 53.63 | 51.36 | 51.81 | 809,851 | -0.10(-0.19%) |
Jan 25, 2022 | 52.26 | 52.64 | 51.41 | 51.91 | 544,795 | -1.21(-2.28%) |
Jan 24, 2022 | 51.73 | 53.13 | 50.16 | 53.12 | 1,671,777 | +0.31(+0.60%) |
Jan 21, 2022 | 54.02 | 54.30 | 52.76 | 52.80 | 1,047,366 | -1.49(-2.75%) |
Jan 20, 2022 | 55.32 | 56.10 | 54.17 | 54.30 | 437,205 | -0.69(-1.25%) |
Jan 19, 2022 | 55.93 | 56.18 | 54.89 | 54.98 | 436,524 | -0.71(-1.27%) |
Jan 18, 2022 | 56.10 | 56.48 | 55.47 | 55.69 | 561,316 | -1.36(-2.38%) |
Jan 14, 2022 | 57.05 | 0 | +0.28(+0.48%) | |||
Jan 13, 2022 | 58.29 | 58.48 | 56.65 | 56.77 | 299,527 | -1.43(-2.47%) |
Jan 12, 2022 | 58.48 | 58.70 | 57.88 | 58.21 | 261,798 | +0.19(+0.32%) |
Jan 11, 2022 | 57.22 | 58.08 | 56.80 | 58.02 | 558,539 | +0.75(+1.30%) |
Jan 10, 2022 | 56.76 | 57.27 | 55.64 | 57.27 | 674,751 | +0.01(+0.02%) |
Jan 07, 2022 | 57.88 | 58.14 | 57.00 | 57.26 | 389,062 | -0.50(-0.87%) |
Jan 06, 2022 | 57.74 | 58.21 | 57.10 | 57.76 | 387,563 | -0.16(-0.27%) |
Jan 05, 2022 | 59.72 | 59.72 | 57.84 | 57.92 | 664,245 | -1.92(-3.20%) |
Jan 04, 2022 | 60.79 | 60.79 | 59.42 | 59.84 | 404,463 | -0.78(-1.28%) |
Jan 03, 2022 | 60.29 | 60.62 | 59.84 | 60.62 | 377,676 | +0.76(+1.26%) |
Dec 31, 2021 | 60.13 | 60.37 | 59.86 | 59.86 | 286,458 | -0.44(-0.73%) |
Dec 30, 2021 | 60.27 | 60.75 | 60.24 | 60.30 | 199,166 | -0.05(-0.08%) |
Dec 29, 2021 | 60.45 | 60.63 | 60.05 | 60.35 | 396,242 | -0.10(-0.16%) |
Dec 28, 2021 | 60.82 | 60.94 | 60.32 | 60.45 | 250,593 | -0.33(-0.54%) |
Dec 27, 2021 | 60.15 | 60.77 | 60.12 | 60.77 | 285,865 | +0.85(+1.41%) |
Dec 23, 2021 | 59.57 | 60.08 | 59.48 | 59.93 | 215,692 | +0.51(+0.86%) |
Dec 22, 2021 | 58.73 | 59.42 | 58.59 | 59.42 | 404,186 | +0.70(+1.19%) |
Dec 21, 2021 | 57.89 | 58.74 | 57.45 | 58.72 | 357,922 | +1.32(+2.29%) |
Dec 20, 2021 | 57.13 | 57.47 | 56.82 | 57.40 | 447,525 | -0.62(-1.07%) |
Dec 17, 2021 | 57.68 | 58.55 | 57.27 | 58.02 | 235,853 | -0.12(-0.20%) |
Dec 16, 2021 | 59.86 | 59.90 | 57.89 | 58.14 | 356,275 | -1.40(-2.36%) |
Dec 15, 2021 | 58.36 | 59.62 | 57.64 | 59.54 | 336,055 | +1.20(+2.05%) |
Dec 14, 2021 | 58.25 | 58.66 | 57.77 | 58.35 | 419,825 | -0.62(-1.05%) |
Dec 13, 2021 | 59.86 | 59.86 | 58.96 | 58.96 | 203,814 | -0.81(-1.36%) |
Dec 10, 2021 | 59.81 | 59.94 | 59.19 | 59.78 | 123,395 | +0.37(+0.63%) |
Dec 09, 2021 | 60.25 | 60.43 | 59.34 | 59.40 | 203,848 | -0.95(-1.58%) |
Dec 08, 2021 | 60.16 | 60.39 | 59.73 | 60.36 | 161,012 | +0.41(+0.69%) |
Dec 07, 2021 | 59.21 | 60.10 | 59.21 | 59.94 | 385,367 | +1.72(+2.95%) |
Dec 06, 2021 | 57.68 | 58.45 | 57.10 | 58.23 | 392,505 | +0.55(+0.95%) |
Dec 03, 2021 | 59.04 | 59.15 | 57.08 | 57.68 | 535,929 | -1.04(-1.77%) |
Dec 02, 2021 | 58.05 | 59.01 | 57.88 | 58.72 | 288,911 | +0.43(+0.74%) |
Dec 01, 2021 | 60.26 | 60.42 | 58.26 | 58.29 | 394,854 | -1.16(-1.95%) |
Nov 30, 2021 | 60.16 | 60.46 | 59.01 | 59.44 | 312,639 | -0.82(-1.37%) |
Nov 29, 2021 | 60.03 | 60.49 | 59.75 | 60.27 | 397,282 | +0.98(+1.65%) |
Nov 26, 2021 | 59.71 | 60.13 | 59.04 | 59.29 | 335,031 | -1.29(-2.12%) |
Nov 24, 2021 | 59.94 | 60.57 | 59.65 | 60.57 | 164,045 | +0.31(+0.52%) |
Nov 23, 2021 | 60.47 | 60.75 | 59.61 | 60.26 | 614,176 | -0.34(-0.57%) |
Nov 22, 2021 | 61.62 | 61.92 | 60.58 | 60.60 | 306,534 | -0.68(-1.10%) |
Nov 19, 2021 | 61.32 | 61.58 | 61.19 | 61.28 | 175,313 | +0.19(+0.31%) |
Nov 18, 2021 | 61.04 | 61.17 | 61.05 | 61.09 | 163,733 | +0.28(+0.47%) |
Nov 17, 2021 | 60.86 | 61.07 | 60.75 | 60.81 | 135,353 | -0.12(-0.19%) |
Nov 16, 2021 | 60.44 | 61.03 | 60.44 | 60.93 | 190,648 | +0.37(+0.62%) |
Nov 15, 2021 | 60.64 | 60.79 | 60.22 | 60.55 | 215,487 | +0.02(+0.03%) |
Nov 12, 2021 | 60.15 | 60.57 | 59.92 | 60.53 | 183,290 | +0.59(+0.98%) |
Nov 11, 2021 | 60.13 | 60.18 | 59.90 | 59.94 | 247,896 | +0.30(+0.51%) |
Nov 10, 2021 | 60.23 | 59.64 | 281,429 | -1.03(-1.70%) | ||
Nov 09, 2021 | 61.17 | 61.17 | 60.44 | 60.67 | 254,343 | -0.28(-0.47%) |
Nov 08, 2021 | 61.07 | 61.19 | 60.92 | 60.95 | 193,019 | -0.03(-0.05%) |
Nov 05, 2021 | 61.12 | 61.26 | 60.71 | 60.98 | 237,844 | +0.19(+0.31%) |
Nov 04, 2021 | 60.59 | 60.90 | 60.37 | 60.80 | 301,574 | +0.48(+0.80%) |
Nov 03, 2021 | 59.79 | 60.34 | 59.56 | 60.32 | 206,942 | +0.62(+1.04%) |
Nov 02, 2021 | 59.44 | 59.73 | 59.36 | 59.70 | 172,517 | +0.26(+0.43%) |
Nov 01, 2021 | 59.30 | 59.47 | 58.97 | 59.44 | 244,898 | +0.32(+0.55%) |
Oct 29, 2021 | 58.52 | 59.12 | 58.38 | 59.12 | 199,351 | +0.30(+0.52%) |
Oct 28, 2021 | 58.39 | 58.88 | 58.27 | 58.82 | 220,021 | +0.68(+1.16%) |
Oct 27, 2021 | 58.18 | 58.57 | 58.09 | 58.14 | 165,360 | +0.00(+0.00%) |
Oct 26, 2021 | 58.54 | 58.14 | 328,310 | +0.02(+0.03%) | ||
Oct 25, 2021 | 57.82 | 58.21 | 57.53 | 58.12 | 398,518 | +0.51(+0.89%) |
Oct 22, 2021 | 57.93 | 57.99 | 57.34 | 57.61 | 160,350 | -0.46(-0.79%) |
Oct 21, 2021 | 57.51 | 58.07 | 57.51 | 58.07 | 177,275 | +0.40(+0.70%) |
Oct 20, 2021 | 57.86 | 57.91 | 57.52 | 57.67 | 192,710 | -0.08(-0.14%) |
Oct 19, 2021 | 57.55 | 57.77 | 57.40 | 57.75 | 241,086 | +0.45(+0.79%) |
Oct 18, 2021 | 56.69 | 57.34 | 56.61 | 57.30 | 256,121 | +0.46(+0.81%) |
Oct 15, 2021 | 56.66 | 56.87 | 56.64 | 56.83 | 217,233 | +0.35(+0.63%) |
Oct 14, 2021 | 55.98 | 56.55 | 55.98 | 56.48 | 267,306 | +0.89(+1.61%) |
Oct 13, 2021 | 55.42 | 55.61 | 55.20 | 55.59 | 137,151 | +0.37(+0.68%) |
Oct 12, 2021 | 55.35 | 55.48 | 55.08 | 55.22 | 147,026 | -0.05(-0.09%) |
Oct 11, 2021 | 55.42 | 55.94 | 55.25 | 55.26 | 152,432 | -0.32(-0.58%) |
Oct 08, 2021 | 56.10 | 56.12 | 55.59 | 55.59 | 231,398 | -0.25(-0.44%) |
Oct 07, 2021 | 55.85 | 56.28 | 55.77 | 55.83 | 262,609 | +0.50(+0.90%) |
Oct 06, 2021 | 54.49 | 55.33 | 54.37 | 55.33 | 194,318 | +0.29(+0.53%) |
Oct 05, 2021 | 54.47 | 55.33 | 54.47 | 55.04 | 179,938 | +0.65(+1.19%) |
Oct 04, 2021 | 55.37 | 55.37 | 54.09 | 54.39 | 573,590 | -1.17(-2.10%) |
Oct 01, 2021 | 55.13 | 55.69 | 54.61 | 55.56 | 244,336 | +0.44(+0.80%) |
Sep 30, 2021 | 55.52 | 55.84 | 55.08 | 55.12 | 399,777 | -0.25(-0.44%) |
Sep 29, 2021 | 55.81 | 56.01 | 55.28 | 55.36 | 244,339 | -0.21(-0.37%) |
Sep 28, 2021 | 56.56 | 56.56 | 55.45 | 55.57 | 459,145 | -1.54(-2.70%) |
Sep 27, 2021 | 57.07 | 57.19 | 56.68 | 57.11 | 284,224 | -0.21(-0.36%) |
Sep 24, 2021 | 57.13 | 57.43 | 56.95 | 57.32 | 146,502 | -0.08(-0.14%) |
Sep 23, 2021 | 57.01 | 57.51 | 56.96 | 57.39 | 187,465 | +0.59(+1.04%) |
Sep 22, 2021 | 56.41 | 57.01 | 56.26 | 56.80 | 307,624 | +0.57(+1.01%) |
Sep 21, 2021 | 56.48 | 56.62 | 56.03 | 56.24 | 282,358 | +0.09(+0.16%) |
Sep 20, 2021 | 56.28 | 56.61 | 55.36 | 56.15 | 763,755 | -1.26(-2.19%) |
Sep 17, 2021 | 57.93 | 57.93 | 57.15 | 57.40 | 178,110 | -0.44(-0.77%) |
Sep 16, 2021 | 57.69 | 57.94 | 57.34 | 57.85 | 114,425 | +0.07(+0.12%) |
Sep 15, 2021 | 57.30 | 57.80 | 57.06 | 57.78 | 176,852 | +0.43(+0.75%) |
Sep 14, 2021 | 57.79 | 57.80 | 57.18 | 57.35 | 183,360 | -0.24(-0.41%) |
Sep 13, 2021 | 57.80 | 57.95 | 57.24 | 57.58 | 250,795 | -0.04(-0.07%) |
Sep 10, 2021 | 58.41 | 58.48 | 57.55 | 57.62 | 168,309 | -0.49(-0.84%) |
Sep 09, 2021 | 58.13 | 58.48 | 58.04 | 58.11 | 223,147 | -0.13(-0.22%) |
Sep 08, 2021 | 58.54 | 58.57 | 57.94 | 58.24 | 178,699 | -0.33(-0.57%) |
Sep 07, 2021 | 58.58 | 58.67 | 58.44 | 58.57 | 202,406 | +0.07(+0.12%) |
Sep 03, 2021 | 58.36 | 58.58 | 58.27 | 58.50 | 180,537 | +0.16(+0.27%) |
Sep 02, 2021 | 58.56 | 58.63 | 58.23 | 58.35 | 208,732 | +0.02(+0.03%) |
Sep 01, 2021 | 58.34 | 58.58 | 58.28 | 58.33 | 331,980 | +0.17(+0.29%) |
Aug 31, 2021 | 58.23 | 58.23 | 57.88 | 58.16 | 230,883 | -0.01(-0.02%) |
Aug 30, 2021 | 57.79 | 58.22 | 57.76 | 58.17 | 232,847 | +0.60(+1.04%) |
Aug 27, 2021 | 56.98 | 57.67 | 56.98 | 57.57 | 182,099 | +0.60(+1.05%) |
Aug 26, 2021 | 57.27 | 57.36 | 56.90 | 56.98 | 163,095 | -0.31(-0.55%) |
Aug 25, 2021 | 57.29 | 57.36 | 57.16 | 57.29 | 130,166 | +0.13(+0.22%) |
Aug 24, 2021 | 57.02 | 57.26 | 56.98 | 57.16 | 155,532 | +0.31(+0.55%) |
Aug 23, 2021 | 56.32 | 56.98 | 56.27 | 56.85 | 277,496 | +0.78(+1.40%) |
Aug 20, 2021 | 55.39 | 56.06 | 55.39 | 56.06 | 244,554 | +0.64(+1.15%) |
Aug 19, 2021 | 55.08 | 55.66 | 54.86 | 55.43 | 285,392 | +0.11(+0.19%) |
Aug 18, 2021 | 55.84 | 56.01 | 55.32 | 55.32 | 171,881 | -0.51(-0.91%) |
Aug 17, 2021 | 56.04 | 56.06 | 55.40 | 55.83 | 249,982 | -0.46(-0.82%) |
Aug 16, 2021 | 56.24 | 56.32 | 55.64 | 56.29 | 227,885 | -0.10(-0.17%) |
Aug 13, 2021 | 56.29 | 56.53 | 56.29 | 56.39 | 119,688 | +0.01(+0.02%) |
Aug 12, 2021 | 56.18 | 56.43 | 55.95 | 56.38 | 157,358 | +0.16(+0.28%) |
Aug 11, 2021 | 56.37 | 56.55 | 55.94 | 56.22 | 177,378 | -0.05(-0.09%) |
Aug 10, 2021 | 56.73 | 56.75 | 56.16 | 56.27 | 147,146 | -0.33(-0.59%) |
Aug 09, 2021 | 56.58 | 56.70 | 56.35 | 56.60 | 175,380 | +0.14(+0.24%) |
Aug 06, 2021 | 56.62 | 56.70 | 56.32 | 56.47 | 149,673 | -0.16(-0.28%) |
Aug 05, 2021 | 56.45 | 56.71 | 56.33 | 56.62 | 159,960 | +0.30(+0.54%) |
Aug 04, 2021 | 56.15 | 56.41 | 56.09 | 56.32 | 116,714 | +0.16(+0.28%) |
Aug 03, 2021 | 56.08 | 56.17 | 55.48 | 56.16 | 135,348 | +0.23(+0.40%) |
Aug 02, 2021 | 56.21 | 56.24 | 55.85 | 55.94 | 227,278 | +0.01(+0.02%) |
Jul 30, 2021 | 55.75 | 56.09 | 55.63 | 55.93 | 141,653 | -0.37(-0.66%) |
Jul 29, 2021 | 56.08 | 56.52 | 56.08 | 56.30 | 152,972 | +0.11(+0.19%) |
Jul 28, 2021 | 55.89 | 56.35 | 55.85 | 56.19 | 166,721 | +0.43(+0.77%) |
Jul 27, 2021 | 56.51 | 56.51 | 55.20 | 55.76 | 277,333 | -0.73(-1.30%) |
Jul 26, 2021 | 56.46 | 56.54 | 56.28 | 56.50 | 237,995 | +0.07(+0.12%) |
Jul 23, 2021 | 56.18 | 56.52 | 55.93 | 56.43 | 557,539 | +0.57(+1.02%) |
Jul 22, 2021 | 55.78 | 55.94 | 55.59 | 55.86 | 147,288 | +0.26(+0.48%) |
Jul 21, 2021 | 55.08 | 55.65 | 55.03 | 55.59 | 422,273 | +0.36(+0.66%) |
Jul 20, 2021 | 54.61 | 55.48 | 54.37 | 55.23 | 207,848 | +0.93(+1.71%) |
Jul 19, 2021 | 53.99 | 54.47 | 53.94 | 54.30 | 440,521 | -0.57(-1.04%) |
Jul 16, 2021 | 55.53 | 55.67 | 54.81 | 54.87 | 621,676 | -0.54(-0.97%) |
Jul 15, 2021 | 55.79 | 55.79 | 54.98 | 55.41 | 314,263 | -0.39(-0.70%) |
Jul 14, 2021 | 56.28 | 56.38 | 55.71 | 55.80 | 208,611 | -0.10(-0.18%) |
Jul 13, 2021 | 56.08 | 56.39 | 55.83 | 55.90 | 274,850 | -0.20(-0.35%) |
Jul 12, 2021 | 56.02 | 56.15 | 55.83 | 56.09 | 155,255 | +0.17(+0.30%) |
Jul 09, 2021 | 55.43 | 55.99 | 55.40 | 55.93 | 129,260 | +0.53(+0.95%) |
Jul 08, 2021 | 55.12 | 55.61 | 54.74 | 55.40 | 285,500 | -0.45(-0.81%) |
Jul 07, 2021 | 56.17 | 56.18 | 55.55 | 55.85 | 222,601 | +0.01(+0.02%) |
Jul 06, 2021 | 55.88 | 55.95 | 55.35 | 55.84 | 314,086 | +0.12(+0.21%) |
Jul 02, 2021 | 55.60 | 55.78 | 55.35 | 55.72 | 188,949 | +0.52(+0.94%) |
Jul 01, 2021 | 55.29 | 55.33 | 54.97 | 55.20 | 199,427 | +0.00(+0.00%) |
Jun 30, 2021 | 55.34 | 55.40 | 55.10 | 55.20 | 178,482 | -0.12(-0.21%) |
Jun 29, 2021 | 55.23 | 55.34 | 55.10 | 55.32 | 196,494 | +0.15(+0.27%) |
Jun 28, 2021 | 54.86 | 55.25 | 54.86 | 55.17 | 456,838 | +0.43(+0.79%) |
Jun 25, 2021 | 54.83 | 54.84 | 54.57 | 54.74 | 173,810 | +0.05(+0.09%) |
Jun 24, 2021 | 54.69 | 54.85 | 54.56 | 54.69 | 255,857 | +0.36(+0.67%) |
Jun 23, 2021 | 54.31 | 54.52 | 54.25 | 54.33 | 182,818 | +0.06(+0.12%) |
Jun 22, 2021 | 53.88 | 54.35 | 53.79 | 54.27 | 274,232 | +0.44(+0.81%) |
Jun 21, 2021 | 53.44 | 53.88 | 53.04 | 53.83 | 222,203 | +0.41(+0.77%) |
Jun 18, 2021 | 53.55 | 53.79 | 53.29 | 53.42 | 217,015 | -0.48(-0.89%) |
Jun 17, 2021 | 53.31 | 54.00 | 53.25 | 53.90 | 217,426 | +0.48(+0.90%) |
Jun 16, 2021 | 53.67 | 53.73 | 52.86 | 53.42 | 189,132 | -0.15(-0.27%) |
Jun 15, 2021 | 53.97 | 53.97 | 53.44 | 53.57 | 293,282 | -0.29(-0.54%) |
Jun 14, 2021 | 53.67 | 53.86 | 53.47 | 53.86 | 387,709 | +0.43(+0.81%) |
Jun 11, 2021 | 53.41 | 53.47 | 53.25 | 53.43 | 354,912 | +0.13(+0.24%) |
Jun 10, 2021 | 52.94 | 53.36 | 52.86 | 53.30 | 183,688 | +0.36(+0.68%) |
Jun 09, 2021 | 53.10 | 53.21 | 52.84 | 52.94 | 202,014 | -0.05(-0.09%) |
Jun 08, 2021 | 52.94 | 53.15 | 52.59 | 52.99 | 210,374 | +0.24(+0.46%) |
Jun 07, 2021 | 52.53 | 52.82 | 52.39 | 52.74 | 178,938 | +0.28(+0.54%) |
Jun 04, 2021 | 51.93 | 52.58 | 51.93 | 52.46 | 447,682 | +0.66(+1.27%) |
Jun 03, 2021 | 52.03 | 52.04 | 51.51 | 51.81 | 288,493 | -0.45(-0.86%) |
Jun 02, 2021 | 52.40 | 52.40 | 52.03 | 52.26 | 135,895 | -0.01(-0.02%) |
Jun 01, 2021 | 52.64 | 52.64 | 52.00 | 52.27 | 280,196 | -0.08(-0.15%) |
May 28, 2021 | 52.29 | 52.58 | 52.26 | 52.34 | 137,159 | +0.06(+0.11%) |
May 27, 2021 | 52.33 | 52.41 | 52.15 | 52.28 | 118,689 | +0.07(+0.13%) |
May 26, 2021 | 52.08 | 52.33 | 52.01 | 52.22 | 183,037 | +0.36(+0.70%) |
May 25, 2021 | 52.27 | 52.33 | 51.82 | 51.85 | 235,521 | -0.12(-0.23%) |
May 24, 2021 | 51.64 | 52.15 | 51.41 | 51.97 | 477,937 | +0.78(+1.53%) |
May 21, 2021 | 51.74 | 51.77 | 51.17 | 51.19 | 152,024 | -0.27(-0.53%) |
May 20, 2021 | 50.76 | 51.56 | 50.60 | 51.46 | 226,757 | +0.98(+1.94%) |
May 19, 2021 | 49.63 | 50.55 | 49.56 | 50.48 | 190,989 | -0.23(-0.44%) |
May 18, 2021 | 51.00 | 51.28 | 50.59 | 50.71 | 147,516 | -0.13(-0.25%) |
May 17, 2021 | 51.09 | 51.09 | 50.39 | 50.84 | 246,252 | -0.25(-0.50%) |
May 14, 2021 | 50.47 | 51.19 | 50.23 | 51.09 | 254,899 | +1.15(+2.31%) |
May 13, 2021 | 49.97 | 50.36 | 49.41 | 49.94 | 273,934 | +0.43(+0.87%) |
May 12, 2021 | 50.13 | 50.53 | 49.41 | 49.51 | 495,829 | -1.37(-2.69%) |
May 11, 2021 | 49.90 | 51.01 | 49.64 | 50.88 | 525,148 | -0.14(-0.27%) |
May 10, 2021 | 51.96 | 52.04 | 50.98 | 51.01 | 490,024 | -1.20(-2.30%) |
May 07, 2021 | 52.12 | 52.54 | 52.03 | 52.22 | 200,836 | +0.49(+0.95%) |
May 06, 2021 | 51.47 | 51.79 | 50.98 | 51.73 | 205,129 | +0.15(+0.28%) |
May 05, 2021 | 51.97 | 52.27 | 51.42 | 51.58 | 309,397 | -0.25(-0.49%) |
May 04, 2021 | 52.35 | 52.41 | 51.22 | 51.83 | 614,934 | -0.99(-1.87%) |