Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.62 | 63.94 | 62.10 | 62.34 | 1,153,820 | -1.73(-2.69%) |
Apr 28, 2022 | 64.07 | 64.22 | 63.22 | 64.07 | 871,637 | +0.47(+0.73%) |
Apr 27, 2022 | 63.24 | 64.22 | 62.89 | 63.60 | 585,733 | +0.66(+1.06%) |
Apr 26, 2022 | 63.68 | 64.38 | 62.92 | 62.94 | 620,592 | -1.23(-1.92%) |
Apr 25, 2022 | 63.70 | 64.31 | 62.42 | 64.17 | 998,116 | -0.03(-0.05%) |
Apr 22, 2022 | 65.74 | 65.87 | 64.17 | 64.20 | 856,608 | -1.93(-2.93%) |
Apr 21, 2022 | 66.96 | 67.66 | 66.07 | 66.13 | 1,003,110 | -0.69(-1.04%) |
Apr 20, 2022 | 65.47 | 66.91 | 65.31 | 66.82 | 1,297,585 | +1.67(+2.56%) |
Apr 19, 2022 | 65.06 | 65.36 | 64.46 | 65.16 | 872,760 | +0.18(+0.27%) |
Apr 18, 2022 | 64.26 | 65.16 | 64.26 | 64.98 | 695,569 | +0.35(+0.54%) |
Apr 14, 2022 | 64.31 | 64.90 | 64.31 | 64.63 | 544,542 | +0.39(+0.60%) |
Apr 13, 2022 | 63.79 | 64.41 | 63.50 | 64.24 | 634,174 | +0.25(+0.39%) |
Apr 12, 2022 | 64.14 | 64.73 | 63.78 | 64.00 | 560,272 | -0.15(-0.23%) |
Apr 11, 2022 | 63.93 | 64.63 | 63.93 | 64.15 | 527,711 | +0.23(+0.36%) |
Apr 08, 2022 | 63.25 | 64.11 | 63.09 | 63.92 | 688,350 | +0.86(+1.37%) |
Apr 07, 2022 | 63.60 | 63.60 | 62.27 | 63.05 | 1,096,486 | +0.20(+0.32%) |
Apr 06, 2022 | 62.67 | 63.43 | 62.46 | 62.86 | 891,366 | +0.06(+0.09%) |
Apr 05, 2022 | 63.35 | 64.00 | 62.61 | 62.80 | 1,140,945 | -0.56(-0.88%) |
Apr 04, 2022 | 64.48 | 64.65 | 63.26 | 63.35 | 687,550 | -1.39(-2.15%) |
Apr 01, 2022 | 65.17 | 65.25 | 64.41 | 64.74 | 643,834 | +0.44(+0.68%) |
Mar 31, 2022 | 64.84 | 65.43 | 64.26 | 64.30 | 813,607 | -0.70(-1.08%) |
Mar 30, 2022 | 65.29 | 65.39 | 64.63 | 65.01 | 449,904 | -0.09(-0.14%) |
Mar 29, 2022 | 65.47 | 65.47 | 64.60 | 65.10 | 630,834 | +0.28(+0.43%) |
Mar 28, 2022 | 64.71 | 64.95 | 64.11 | 64.82 | 751,906 | -0.16(-0.24%) |
Mar 25, 2022 | 64.14 | 65.01 | 63.98 | 64.98 | 1,061,172 | +0.88(+1.38%) |
Mar 24, 2022 | 63.59 | 64.25 | 63.43 | 64.10 | 746,804 | +0.70(+1.11%) |
Mar 23, 2022 | 63.88 | 64.10 | 63.38 | 63.39 | 469,693 | -0.62(-0.98%) |
Mar 22, 2022 | 63.69 | 64.38 | 63.52 | 64.02 | 807,183 | +0.54(+0.84%) |
Mar 21, 2022 | 63.15 | 63.53 | 62.72 | 63.48 | 1,009,674 | +0.72(+1.15%) |
Mar 18, 2022 | 63.21 | 63.21 | 61.89 | 62.76 | 2,810,646 | -0.54(-0.85%) |
Mar 17, 2022 | 62.39 | 63.29 | 61.98 | 63.29 | 988,740 | +0.49(+0.77%) |
Mar 16, 2022 | 62.30 | 62.84 | 61.80 | 62.81 | 1,538,429 | +0.63(+1.02%) |
Mar 15, 2022 | 61.64 | 62.19 | 61.19 | 62.17 | 929,697 | +0.99(+1.62%) |
Mar 14, 2022 | 61.41 | 61.80 | 60.71 | 61.18 | 721,646 | +0.78(+1.30%) |
Mar 11, 2022 | 60.74 | 61.38 | 60.28 | 60.40 | 653,613 | -0.02(-0.03%) |
Mar 10, 2022 | 59.88 | 60.71 | 60.42 | 969,358 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.97 | 61.84 | 60.50 | 60.54 | 907,380 | +0.96(+1.62%) |
Mar 08, 2022 | 59.96 | 60.71 | 59.28 | 59.58 | 1,127,814 | +0.38(+0.64%) |
Mar 07, 2022 | 59.81 | 60.21 | 59.20 | 59.21 | 1,020,795 | -1.19(-1.97%) |
Mar 04, 2022 | 59.64 | 60.51 | 59.46 | 60.40 | 664,173 | -0.65(-1.07%) |
Mar 03, 2022 | 61.02 | 61.42 | 60.52 | 61.05 | 423,214 | +0.05(+0.08%) |
Mar 02, 2022 | 59.95 | 61.39 | 59.90 | 61.00 | 700,914 | +1.77(+2.98%) |
Mar 01, 2022 | 60.53 | 60.74 | 59.01 | 59.23 | 976,439 | -1.62(-2.66%) |
Feb 28, 2022 | 59.54 | 61.00 | 59.54 | 60.85 | 971,308 | -0.49(-0.79%) |
Feb 25, 2022 | 59.18 | 61.44 | 60.44 | 61.34 | 1,072,875 | +2.81(+4.80%) |
Feb 24, 2022 | 58.06 | 58.65 | 57.10 | 58.53 | 1,059,226 | -1.14(-1.91%) |
Feb 23, 2022 | 60.85 | 61.14 | 59.47 | 59.67 | 681,202 | -0.85(-1.41%) |
Feb 22, 2022 | 61.16 | 61.27 | 60.11 | 60.52 | 668,596 | -0.52(-0.86%) |
Feb 18, 2022 | 61.05 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.89 | 61.18 | 60.30 | 60.45 | 580,656 | -1.05(-1.71%) |
Feb 16, 2022 | 60.65 | 61.58 | 60.15 | 61.50 | 687,515 | +0.60(+0.99%) |
Feb 15, 2022 | 61.03 | 61.46 | 60.61 | 60.90 | 636,749 | +0.32(+0.52%) |
Feb 14, 2022 | 61.34 | 61.50 | 59.93 | 60.58 | 1,016,919 | -0.51(-0.83%) |
Feb 11, 2022 | 61.36 | 62.17 | 60.83 | 61.09 | 1,022,372 | -0.46(-0.74%) |
Feb 10, 2022 | 60.46 | 61.89 | 60.46 | 61.54 | 1,172,893 | +0.52(+0.84%) |
Feb 09, 2022 | 61.47 | 61.55 | 60.97 | 61.03 | 489,711 | -0.17(-0.28%) |
Feb 08, 2022 | 60.75 | 61.48 | 60.66 | 61.20 | 760,538 | +0.91(+1.51%) |
Feb 07, 2022 | 61.21 | 62.62 | 59.96 | 60.28 | 889,516 | -0.44(-0.72%) |
Feb 04, 2022 | 60.46 | 61.31 | 60.27 | 60.72 | 596,098 | +0.17(+0.28%) |
Feb 03, 2022 | 61.20 | 60.41 | 60.55 | 483,340 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.98 | 60.91 | 59.96 | 60.84 | 651,417 | +0.80(+1.34%) |
Feb 01, 2022 | 59.11 | 60.21 | 58.87 | 60.04 | 647,112 | +0.91(+1.54%) |
Jan 31, 2022 | 57.78 | 59.21 | 59.13 | 1,549,877 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.54 | 58.37 | 57.18 | 58.36 | 844,428 | +0.61(+1.06%) |
Jan 27, 2022 | 58.63 | 59.47 | 57.38 | 57.75 | 563,597 | -0.38(-0.65%) |
Jan 26, 2022 | 58.22 | 58.88 | 57.47 | 58.12 | 581,919 | +0.33(+0.57%) |
Jan 25, 2022 | 57.67 | 58.28 | 56.40 | 57.80 | 806,827 | -0.63(-1.09%) |
Jan 24, 2022 | 57.01 | 58.57 | 56.43 | 58.43 | 882,927 | +0.80(+1.39%) |
Jan 21, 2022 | 58.58 | 58.79 | 57.43 | 57.63 | 487,174 | -0.93(-1.59%) |
Jan 20, 2022 | 59.14 | 60.04 | 58.43 | 58.56 | 453,878 | -0.50(-0.84%) |
Jan 19, 2022 | 60.55 | 60.55 | 58.99 | 59.06 | 367,547 | -1.31(-2.17%) |
Jan 18, 2022 | 60.95 | 61.11 | 60.13 | 60.36 | 425,249 | -0.71(-1.17%) |
Jan 14, 2022 | 61.08 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.82 | 61.38 | 60.76 | 60.94 | 793,299 | +0.31(+0.51%) |
Jan 12, 2022 | 60.50 | 60.84 | 60.28 | 60.63 | 470,186 | +0.05(+0.08%) |
Jan 11, 2022 | 60.39 | 60.63 | 59.51 | 60.58 | 634,795 | +0.40(+0.66%) |
Jan 10, 2022 | 60.35 | 60.61 | 59.54 | 60.19 | 566,772 | -0.05(-0.08%) |
Jan 07, 2022 | 58.90 | 60.34 | 58.58 | 60.24 | 873,517 | +1.41(+2.39%) |
Jan 06, 2022 | 59.11 | 59.25 | 58.57 | 58.83 | 573,885 | +0.57(+0.99%) |
Jan 05, 2022 | 59.17 | 59.36 | 58.11 | 58.25 | 675,580 | -0.60(-1.03%) |
Jan 04, 2022 | 58.15 | 59.21 | 58.15 | 58.86 | 611,942 | +1.28(+2.22%) |
Jan 03, 2022 | 57.58 | 58.04 | 57.46 | 57.58 | 413,832 | +0.34(+0.59%) |
Dec 31, 2021 | 57.13 | 57.65 | 56.92 | 57.24 | 609,671 | -0.02(-0.03%) |
Dec 30, 2021 | 57.74 | 57.86 | 57.19 | 57.26 | 410,743 | -0.39(-0.67%) |
Dec 29, 2021 | 57.79 | 57.97 | 57.55 | 57.65 | 336,485 | -0.02(-0.03%) |
Dec 28, 2021 | 57.07 | 57.95 | 57.07 | 57.67 | 363,500 | +0.47(+0.81%) |
Dec 27, 2021 | 56.47 | 57.24 | 56.30 | 57.20 | 342,818 | +0.69(+1.23%) |
Dec 23, 2021 | 56.51 | 56.99 | 56.24 | 56.51 | 464,957 | +0.26(+0.46%) |
Dec 22, 2021 | 56.03 | 56.35 | 55.74 | 56.25 | 500,635 | +0.00(+0.00%) |
Dec 21, 2021 | 55.76 | 56.74 | 55.66 | 56.25 | 589,037 | +1.17(+2.12%) |
Dec 20, 2021 | 55.55 | 55.64 | 54.63 | 55.08 | 961,280 | -1.19(-2.11%) |
Dec 17, 2021 | 57.22 | 57.22 | 56.19 | 56.27 | 2,070,072 | -1.12(-1.95%) |
Dec 16, 2021 | 57.08 | 57.78 | 56.95 | 57.39 | 666,417 | +0.82(+1.45%) |
Dec 15, 2021 | 56.46 | 56.88 | 56.27 | 56.57 | 823,420 | +0.37(+0.65%) |
Dec 14, 2021 | 56.33 | 57.04 | 56.11 | 56.20 | 925,582 | -0.06(-0.11%) |
Dec 13, 2021 | 56.34 | 56.63 | 55.50 | 56.26 | 661,948 | -0.33(-0.58%) |
Dec 10, 2021 | 56.55 | 56.67 | 56.19 | 56.59 | 625,884 | +0.46(+0.81%) |
Dec 09, 2021 | 55.89 | 56.64 | 55.71 | 56.13 | 798,506 | -0.15(-0.26%) |
Dec 08, 2021 | 56.39 | 56.74 | 56.12 | 56.28 | 672,455 | -0.06(-0.11%) |
Dec 07, 2021 | 55.99 | 56.61 | 55.87 | 56.34 | 888,744 | +0.62(+1.12%) |
Dec 06, 2021 | 55.44 | 56.30 | 55.38 | 55.72 | 840,612 | +1.34(+2.46%) |
Dec 03, 2021 | 54.61 | 55.07 | 54.08 | 54.38 | 997,097 | -0.20(-0.36%) |
Dec 02, 2021 | 53.44 | 55.10 | 53.11 | 54.58 | 968,137 | +1.63(+3.07%) |
Dec 01, 2021 | 53.94 | 54.72 | 52.91 | 52.95 | 1,317,518 | -0.03(-0.06%) |
Nov 30, 2021 | 53.94 | 54.49 | 52.77 | 52.98 | 2,792,477 | -1.64(-2.99%) |
Nov 29, 2021 | 55.08 | 55.18 | 54.13 | 54.62 | 1,087,001 | +0.04(+0.07%) |
Nov 26, 2021 | 54.37 | 55.13 | 53.76 | 54.58 | 896,693 | -1.76(-3.13%) |
Nov 24, 2021 | 56.75 | 56.88 | 56.19 | 56.34 | 897,557 | -0.55(-0.96%) |
Nov 23, 2021 | 56.55 | 57.23 | 56.42 | 56.89 | 728,945 | +0.76(+1.35%) |
Nov 22, 2021 | 55.05 | 56.68 | 55.05 | 56.13 | 929,828 | +1.06(+1.92%) |
Nov 19, 2021 | 55.61 | 55.69 | 54.27 | 55.07 | 967,050 | -1.05(-1.87%) |
Nov 18, 2021 | 56.55 | 56.49 | 56.10 | 56.12 | 737,847 | -0.48(-0.84%) |
Nov 17, 2021 | 56.05 | 56.82 | 55.86 | 56.60 | 770,368 | +0.68(+1.22%) |
Nov 16, 2021 | 55.87 | 56.32 | 55.62 | 55.91 | 946,519 | +0.25(+0.44%) |
Nov 15, 2021 | 56.70 | 56.70 | 55.55 | 55.66 | 602,148 | -0.80(-1.42%) |
Nov 12, 2021 | 56.96 | 56.96 | 55.96 | 56.47 | 562,626 | -0.51(-0.90%) |
Nov 11, 2021 | 56.56 | 57.15 | 56.41 | 56.98 | 636,969 | +0.34(+0.59%) |
Nov 10, 2021 | 57.20 | 56.64 | 884,847 | -0.44(-0.76%) | ||
Nov 09, 2021 | 57.02 | 57.55 | 56.78 | 57.08 | 590,197 | -0.36(-0.62%) |
Nov 08, 2021 | 57.15 | 58.59 | 57.12 | 57.44 | 1,029,953 | +0.79(+1.40%) |
Nov 05, 2021 | 56.91 | 57.26 | 56.31 | 56.64 | 714,324 | +0.55(+0.99%) |
Nov 04, 2021 | 56.65 | 56.65 | 55.66 | 56.09 | 750,765 | -0.72(-1.27%) |
Nov 03, 2021 | 56.60 | 57.45 | 56.60 | 56.81 | 785,939 | +0.00(+0.00%) |
Nov 02, 2021 | 56.60 | 57.14 | 56.18 | 56.81 | 924,898 | +0.29(+0.51%) |
Nov 01, 2021 | 55.85 | 56.98 | 55.51 | 56.53 | 886,867 | +1.02(+1.84%) |
Oct 29, 2021 | 55.87 | 56.15 | 55.30 | 55.51 | 578,771 | -0.34(-0.60%) |
Oct 28, 2021 | 55.20 | 55.85 | 55.16 | 55.84 | 440,159 | +0.81(+1.48%) |
Oct 27, 2021 | 56.43 | 56.64 | 55.00 | 55.03 | 553,539 | -1.70(-3.00%) |
Oct 26, 2021 | 57.16 | 56.73 | 322,829 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.09 | 57.19 | 56.53 | 57.08 | 505,180 | +0.10(+0.17%) |
Oct 22, 2021 | 57.18 | 57.37 | 56.65 | 56.98 | 399,578 | +0.06(+0.10%) |
Oct 21, 2021 | 57.15 | 57.52 | 56.52 | 56.92 | 436,893 | -0.57(-1.00%) |
Oct 20, 2021 | 56.72 | 57.53 | 56.64 | 57.50 | 409,890 | +0.60(+1.06%) |
Oct 19, 2021 | 56.97 | 56.99 | 56.63 | 56.89 | 418,961 | +0.40(+0.70%) |
Oct 18, 2021 | 56.65 | 56.91 | 56.31 | 56.50 | 353,493 | -0.54(-0.95%) |
Oct 15, 2021 | 57.15 | 57.36 | 56.77 | 57.04 | 493,403 | +0.52(+0.93%) |
Oct 14, 2021 | 56.15 | 56.55 | 55.79 | 56.52 | 384,635 | +0.92(+1.66%) |
Oct 13, 2021 | 56.21 | 56.21 | 54.91 | 55.60 | 640,044 | -0.72(-1.28%) |
Oct 12, 2021 | 56.17 | 56.72 | 56.08 | 56.32 | 457,430 | +0.10(+0.18%) |
Oct 11, 2021 | 57.07 | 57.57 | 56.17 | 56.22 | 617,168 | -0.62(-1.10%) |
Oct 08, 2021 | 56.31 | 56.87 | 56.13 | 56.84 | 409,315 | +0.49(+0.86%) |
Oct 07, 2021 | 56.53 | 56.85 | 56.28 | 56.36 | 608,079 | +0.35(+0.62%) |
Oct 06, 2021 | 55.01 | 56.03 | 54.44 | 56.01 | 768,045 | +0.30(+0.53%) |
Oct 05, 2021 | 54.74 | 55.92 | 54.44 | 55.71 | 1,092,278 | +1.24(+2.27%) |
Oct 04, 2021 | 54.80 | 55.53 | 54.33 | 54.48 | 810,990 | -0.24(-0.43%) |
Oct 01, 2021 | 53.72 | 55.08 | 53.53 | 54.71 | 846,716 | +1.33(+2.48%) |
Sep 30, 2021 | 54.03 | 54.44 | 53.37 | 53.39 | 1,086,794 | -0.41(-0.75%) |
Sep 29, 2021 | 52.90 | 54.04 | 52.85 | 53.79 | 821,387 | +0.95(+1.80%) |
Sep 28, 2021 | 53.57 | 53.97 | 52.76 | 52.84 | 749,847 | -0.53(-1.00%) |
Sep 27, 2021 | 52.95 | 53.76 | 52.95 | 53.38 | 631,969 | +0.95(+1.81%) |
Sep 24, 2021 | 52.46 | 52.89 | 52.42 | 52.43 | 791,464 | +0.02(+0.04%) |
Sep 23, 2021 | 52.18 | 53.00 | 52.08 | 52.41 | 701,871 | +0.56(+1.09%) |
Sep 22, 2021 | 51.86 | 52.29 | 51.79 | 51.84 | 699,379 | +0.66(+1.30%) |
Sep 21, 2021 | 52.07 | 52.38 | 51.18 | 51.18 | 950,839 | -0.55(-1.07%) |
Sep 20, 2021 | 51.55 | 51.91 | 50.83 | 51.73 | 1,328,193 | -0.81(-1.54%) |
Sep 17, 2021 | 52.98 | 53.61 | 52.47 | 52.55 | 5,649,277 | -0.56(-1.06%) |
Sep 16, 2021 | 53.55 | 53.68 | 52.99 | 53.11 | 840,695 | -0.32(-0.59%) |
Sep 15, 2021 | 52.63 | 53.51 | 52.49 | 53.43 | 1,099,664 | +0.78(+1.49%) |
Sep 14, 2021 | 53.68 | 53.68 | 52.50 | 52.65 | 914,382 | -0.86(-1.61%) |
Sep 13, 2021 | 53.41 | 53.81 | 53.03 | 53.51 | 1,003,173 | +0.55(+1.05%) |
Sep 10, 2021 | 54.39 | 54.39 | 52.89 | 52.95 | 1,016,564 | -1.08(-2.00%) |
Sep 09, 2021 | 54.29 | 54.96 | 54.00 | 54.03 | 977,936 | -0.64(-1.18%) |
Sep 08, 2021 | 54.45 | 54.97 | 54.16 | 54.67 | 672,925 | +0.31(+0.56%) |
Sep 07, 2021 | 54.21 | 54.75 | 53.94 | 54.37 | 1,211,258 | +0.16(+0.29%) |
Sep 03, 2021 | 54.80 | 54.80 | 53.90 | 54.21 | 804,781 | -0.70(-1.28%) |
Sep 02, 2021 | 55.09 | 55.37 | 54.79 | 54.91 | 650,130 | -0.19(-0.34%) |
Sep 01, 2021 | 55.41 | 55.41 | 54.74 | 55.10 | 987,566 | -0.21(-0.38%) |
Aug 31, 2021 | 55.16 | 55.67 | 55.16 | 55.31 | 1,665,543 | +0.04(+0.07%) |
Aug 30, 2021 | 56.08 | 56.09 | 55.23 | 55.27 | 652,154 | -0.69(-1.24%) |
Aug 27, 2021 | 55.20 | 56.02 | 55.01 | 55.96 | 638,219 | +0.92(+1.67%) |
Aug 26, 2021 | 55.70 | 55.74 | 55.01 | 55.04 | 726,106 | -0.65(-1.17%) |
Aug 25, 2021 | 55.11 | 55.98 | 54.93 | 55.69 | 651,703 | +0.67(+1.22%) |
Aug 24, 2021 | 55.14 | 55.26 | 54.86 | 55.02 | 382,884 | +0.11(+0.20%) |
Aug 23, 2021 | 54.90 | 55.25 | 54.83 | 54.91 | 531,627 | +0.45(+0.82%) |
Aug 20, 2021 | 54.10 | 54.69 | 54.09 | 54.47 | 602,677 | +0.37(+0.68%) |
Aug 19, 2021 | 53.51 | 54.44 | 53.51 | 54.10 | 817,546 | -0.05(-0.09%) |
Aug 18, 2021 | 54.62 | 54.92 | 54.09 | 54.15 | 535,680 | -0.67(-1.23%) |
Aug 17, 2021 | 54.40 | 55.06 | 54.40 | 54.82 | 551,025 | -0.01(-0.01%) |
Aug 16, 2021 | 54.61 | 55.15 | 54.32 | 54.83 | 609,813 | -0.19(-0.34%) |
Aug 13, 2021 | 55.72 | 55.86 | 55.00 | 55.02 | 441,433 | -0.50(-0.91%) |
Aug 12, 2021 | 55.64 | 55.70 | 55.14 | 55.52 | 541,991 | -0.03(-0.05%) |
Aug 11, 2021 | 55.09 | 55.56 | 54.61 | 55.55 | 545,021 | +0.58(+1.06%) |
Aug 10, 2021 | 54.42 | 55.29 | 54.24 | 54.97 | 923,089 | +0.48(+0.89%) |
Aug 09, 2021 | 54.19 | 54.91 | 54.00 | 54.48 | 662,616 | +0.17(+0.31%) |
Aug 06, 2021 | 54.07 | 54.58 | 53.83 | 54.32 | 768,000 | +0.90(+1.68%) |
Aug 05, 2021 | 52.83 | 53.61 | 52.58 | 53.42 | 874,566 | +1.00(+1.91%) |
Aug 04, 2021 | 52.62 | 53.07 | 52.25 | 52.42 | 1,317,279 | -0.56(-1.06%) |
Aug 03, 2021 | 53.34 | 53.47 | 52.19 | 52.98 | 2,157,024 | -0.07(-0.13%) |
Aug 02, 2021 | 53.09 | 53.99 | 52.82 | 53.05 | 821,608 | +0.02(+0.04%) |
Jul 30, 2021 | 53.06 | 53.50 | 52.77 | 53.03 | 608,461 | -0.23(-0.43%) |
Jul 29, 2021 | 53.24 | 53.43 | 52.68 | 53.26 | 513,662 | +0.60(+1.15%) |
Jul 28, 2021 | 53.53 | 53.53 | 52.16 | 52.66 | 616,504 | -0.49(-0.93%) |
Jul 27, 2021 | 52.78 | 53.70 | 52.76 | 53.15 | 606,910 | -0.22(-0.41%) |
Jul 26, 2021 | 52.95 | 53.66 | 52.95 | 53.37 | 424,636 | +0.40(+0.75%) |
Jul 23, 2021 | 53.08 | 53.67 | 52.76 | 52.97 | 587,845 | +0.05(+0.09%) |
Jul 22, 2021 | 53.30 | 53.45 | 52.83 | 52.92 | 752,185 | -0.58(-1.09%) |
Jul 21, 2021 | 53.34 | 54.12 | 53.28 | 53.51 | 940,332 | +0.77(+1.46%) |
Jul 20, 2021 | 51.12 | 53.38 | 51.11 | 52.73 | 1,308,506 | +1.55(+3.03%) |
Jul 19, 2021 | 52.22 | 52.50 | 50.92 | 51.18 | 1,176,905 | -2.23(-4.18%) |
Jul 16, 2021 | 54.19 | 54.23 | 53.31 | 53.42 | 969,658 | -0.56(-1.04%) |
Jul 15, 2021 | 53.09 | 54.47 | 53.09 | 53.98 | 1,050,025 | +0.19(+0.35%) |
Jul 14, 2021 | 53.77 | 54.51 | 53.55 | 53.79 | 715,821 | +0.14(+0.26%) |
Jul 13, 2021 | 54.39 | 54.50 | 53.63 | 53.65 | 875,837 | -0.78(-1.44%) |
Jul 12, 2021 | 53.63 | 54.61 | 53.49 | 54.44 | 794,912 | +0.34(+0.62%) |
Jul 09, 2021 | 52.98 | 54.19 | 52.98 | 54.10 | 1,245,539 | +1.81(+3.46%) |
Jul 08, 2021 | 52.65 | 53.01 | 51.98 | 52.29 | 942,781 | -1.21(-2.25%) |
Jul 07, 2021 | 52.91 | 53.75 | 52.90 | 53.50 | 795,366 | +0.19(+0.35%) |
Jul 06, 2021 | 54.02 | 54.06 | 53.00 | 53.31 | 1,237,943 | -1.07(-1.96%) |
Jul 02, 2021 | 54.63 | 54.63 | 54.28 | 54.38 | 584,979 | -0.21(-0.38%) |
Jul 01, 2021 | 54.47 | 54.86 | 54.11 | 54.58 | 690,418 | +0.54(+1.01%) |
Jun 30, 2021 | 53.53 | 54.10 | 53.53 | 54.04 | 821,249 | +0.24(+0.44%) |
Jun 29, 2021 | 54.19 | 54.43 | 53.62 | 53.80 | 601,355 | -0.10(-0.18%) |
Jun 28, 2021 | 54.74 | 54.74 | 53.78 | 53.90 | 1,019,704 | -1.10(-2.00%) |
Jun 25, 2021 | 54.68 | 55.19 | 54.40 | 55.00 | 1,157,548 | +0.49(+0.91%) |
Jun 24, 2021 | 53.95 | 54.70 | 53.74 | 54.50 | 839,076 | +0.88(+1.64%) |
Jun 23, 2021 | 53.83 | 54.24 | 53.56 | 53.62 | 799,727 | -0.19(-0.35%) |
Jun 22, 2021 | 53.93 | 54.14 | 53.34 | 53.81 | 870,985 | -0.14(-0.26%) |
Jun 21, 2021 | 52.97 | 54.01 | 52.75 | 53.95 | 882,544 | +1.53(+2.92%) |
Jun 18, 2021 | 52.67 | 53.30 | 52.34 | 52.42 | 2,509,661 | -1.43(-2.66%) |
Jun 17, 2021 | 55.77 | 55.96 | 53.63 | 53.85 | 1,236,849 | -1.65(-2.98%) |
Jun 16, 2021 | 55.60 | 55.95 | 55.32 | 55.50 | 869,810 | -0.38(-0.67%) |
Jun 15, 2021 | 55.23 | 56.31 | 55.09 | 55.88 | 900,761 | +0.68(+1.24%) |
Jun 14, 2021 | 55.41 | 55.71 | 54.81 | 55.20 | 759,558 | -0.43(-0.76%) |
Jun 11, 2021 | 55.48 | 55.96 | 55.48 | 55.62 | 799,649 | +0.33(+0.59%) |
Jun 10, 2021 | 56.30 | 56.40 | 55.22 | 55.30 | 593,106 | -0.52(-0.94%) |
Jun 09, 2021 | 56.39 | 56.39 | 55.81 | 55.82 | 944,648 | -0.89(-1.57%) |
Jun 08, 2021 | 56.29 | 56.93 | 55.99 | 56.71 | 683,629 | +0.04(+0.07%) |
Jun 07, 2021 | 57.51 | 57.51 | 56.58 | 56.67 | 745,572 | -0.74(-1.29%) |
Jun 04, 2021 | 57.62 | 57.66 | 57.03 | 57.41 | 779,050 | -0.13(-0.22%) |
Jun 03, 2021 | 57.37 | 57.91 | 57.15 | 57.54 | 721,311 | -0.10(-0.17%) |
Jun 02, 2021 | 58.07 | 58.07 | 57.35 | 57.64 | 869,523 | -0.21(-0.36%) |
Jun 01, 2021 | 58.18 | 58.57 | 57.70 | 57.85 | 662,025 | +0.12(+0.21%) |
May 28, 2021 | 57.80 | 57.90 | 56.97 | 57.73 | 732,573 | +0.20(+0.34%) |
May 27, 2021 | 57.39 | 57.63 | 56.83 | 57.53 | 2,542,769 | +0.64(+1.13%) |
May 26, 2021 | 57.15 | 57.35 | 56.60 | 56.89 | 1,099,553 | +0.17(+0.30%) |
May 25, 2021 | 57.83 | 58.23 | 56.69 | 56.72 | 937,322 | -1.14(-1.98%) |
May 24, 2021 | 57.37 | 58.08 | 57.29 | 57.86 | 549,990 | +0.83(+1.45%) |
May 21, 2021 | 57.36 | 57.39 | 56.71 | 57.03 | 1,439,537 | -0.02(-0.03%) |
May 20, 2021 | 57.48 | 57.48 | 56.49 | 57.05 | 1,050,482 | -0.44(-0.77%) |
May 19, 2021 | 56.98 | 57.50 | 56.25 | 57.50 | 700,489 | +0.07(+0.12%) |
May 18, 2021 | 57.60 | 58.10 | 57.40 | 57.43 | 697,779 | -0.31(-0.53%) |
May 17, 2021 | 57.94 | 58.09 | 57.40 | 57.74 | 745,147 | -0.47(-0.81%) |
May 14, 2021 | 57.59 | 58.49 | 57.47 | 58.21 | 485,838 | +0.77(+1.34%) |
May 13, 2021 | 55.65 | 57.80 | 55.65 | 57.44 | 614,860 | +1.47(+2.63%) |
May 12, 2021 | 57.42 | 57.42 | 55.87 | 55.97 | 880,528 | -1.04(-1.82%) |
May 11, 2021 | 57.29 | 57.75 | 56.73 | 57.00 | 835,915 | -0.71(-1.23%) |
May 10, 2021 | 57.88 | 58.66 | 57.69 | 57.72 | 969,625 | -0.01(-0.02%) |
May 07, 2021 | 56.71 | 57.77 | 56.60 | 57.73 | 658,703 | +0.26(+0.45%) |
May 06, 2021 | 56.90 | 57.51 | 56.28 | 57.47 | 1,225,328 | +0.89(+1.57%) |
May 05, 2021 | 56.71 | 56.84 | 56.21 | 56.58 | 929,646 | -0.20(-0.35%) |
May 04, 2021 | 56.11 | 56.87 | 55.91 | 56.78 | 945,652 | +0.43(+0.77%) |