Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.33 | 64.05 | 61.55 | 61.86 | 629,024 | -1.84(-2.89%) |
Apr 28, 2022 | 63.24 | 63.80 | 62.08 | 63.70 | 558,502 | +0.97(+1.55%) |
Apr 27, 2022 | 62.36 | 63.62 | 62.27 | 62.73 | 462,741 | +0.76(+1.23%) |
Apr 26, 2022 | 63.37 | 63.60 | 61.62 | 61.97 | 527,041 | -1.01(-1.61%) |
Apr 25, 2022 | 62.79 | 63.19 | 60.67 | 62.98 | 1,280,221 | +0.00(+0.00%) |
Apr 22, 2022 | 65.33 | 65.49 | 62.88 | 62.98 | 738,330 | -2.71(-4.12%) |
Apr 21, 2022 | 66.81 | 67.29 | 65.37 | 65.69 | 625,714 | -0.92(-1.37%) |
Apr 20, 2022 | 65.77 | 66.98 | 65.54 | 66.60 | 454,945 | +1.38(+2.11%) |
Apr 19, 2022 | 63.85 | 65.48 | 63.85 | 65.22 | 576,672 | +1.56(+2.45%) |
Apr 18, 2022 | 64.87 | 65.01 | 63.53 | 63.66 | 492,218 | -1.29(-1.99%) |
Apr 14, 2022 | 65.04 | 65.80 | 64.57 | 64.95 | 467,109 | +0.12(+0.18%) |
Apr 13, 2022 | 64.37 | 65.23 | 64.30 | 64.84 | 476,828 | +0.29(+0.45%) |
Apr 12, 2022 | 65.14 | 66.07 | 64.24 | 64.55 | 654,476 | -0.66(-1.00%) |
Apr 11, 2022 | 66.30 | 67.41 | 65.12 | 65.21 | 591,828 | -0.97(-1.47%) |
Apr 08, 2022 | 64.66 | 66.53 | 64.39 | 66.18 | 950,907 | +1.72(+2.68%) |
Apr 07, 2022 | 63.69 | 64.77 | 63.23 | 64.45 | 667,331 | +0.37(+0.57%) |
Apr 06, 2022 | 63.67 | 64.74 | 63.31 | 64.09 | 631,820 | +0.01(+0.02%) |
Apr 05, 2022 | 64.74 | 65.50 | 63.90 | 64.08 | 573,958 | -1.11(-1.70%) |
Apr 04, 2022 | 64.91 | 65.29 | 64.10 | 65.19 | 653,469 | +0.06(+0.09%) |
Apr 01, 2022 | 65.25 | 65.53 | 64.17 | 65.13 | 975,551 | +0.62(+0.96%) |
Mar 31, 2022 | 65.64 | 66.01 | 64.47 | 64.51 | 960,256 | -1.27(-1.93%) |
Mar 30, 2022 | 67.40 | 67.68 | 65.48 | 65.78 | 1,119,850 | -1.82(-2.69%) |
Mar 29, 2022 | 67.44 | 68.14 | 66.83 | 67.60 | 906,717 | +0.74(+1.11%) |
Mar 28, 2022 | 66.54 | 67.17 | 66.09 | 66.86 | 652,291 | +0.14(+0.22%) |
Mar 25, 2022 | 64.88 | 66.79 | 64.88 | 66.72 | 840,635 | +1.96(+3.02%) |
Mar 24, 2022 | 65.40 | 65.82 | 64.39 | 64.76 | 626,157 | -0.36(-0.55%) |
Mar 23, 2022 | 65.74 | 65.86 | 64.71 | 65.12 | 611,677 | -0.77(-1.17%) |
Mar 22, 2022 | 66.50 | 66.80 | 65.84 | 65.89 | 745,148 | -0.04(-0.06%) |
Mar 21, 2022 | 66.00 | 66.47 | 65.41 | 65.93 | 550,252 | +0.07(+0.10%) |
Mar 18, 2022 | 65.74 | 65.98 | 64.31 | 65.86 | 1,534,529 | +0.08(+0.12%) |
Mar 17, 2022 | 63.79 | 65.96 | 63.56 | 65.78 | 699,532 | +1.00(+1.55%) |
Mar 16, 2022 | 64.87 | 65.68 | 63.76 | 64.78 | 956,756 | +0.52(+0.81%) |
Mar 15, 2022 | 64.15 | 64.59 | 63.37 | 64.26 | 1,359,406 | +0.57(+0.89%) |
Mar 14, 2022 | 63.25 | 64.81 | 62.54 | 63.69 | 698,163 | +1.29(+2.07%) |
Mar 11, 2022 | 62.33 | 63.05 | 61.90 | 62.40 | 865,573 | +0.50(+0.81%) |
Mar 10, 2022 | 60.63 | 61.95 | 60.26 | 61.90 | 1,551,635 | +0.04(+0.06%) |
Mar 09, 2022 | 60.15 | 62.31 | 59.69 | 61.86 | 1,268,540 | +3.19(+5.43%) |
Mar 08, 2022 | 59.21 | 60.28 | 56.70 | 58.67 | 1,588,088 | +0.07(+0.11%) |
Mar 07, 2022 | 63.30 | 63.38 | 58.50 | 58.61 | 2,191,049 | -4.94(-7.77%) |
Mar 04, 2022 | 63.99 | 64.52 | 62.82 | 63.54 | 1,109,499 | -1.30(-2.00%) |
Mar 03, 2022 | 63.99 | 65.04 | 63.73 | 64.84 | 1,492,756 | +1.22(+1.92%) |
Mar 02, 2022 | 63.86 | 64.35 | 63.34 | 63.62 | 946,944 | +0.14(+0.23%) |
Mar 01, 2022 | 64.38 | 64.75 | 62.67 | 63.48 | 1,008,257 | -1.00(-1.55%) |
Feb 28, 2022 | 64.22 | 65.19 | 63.41 | 64.47 | 1,967,457 | -1.28(-1.94%) |
Feb 25, 2022 | 63.65 | 66.36 | 64.47 | 65.75 | 1,315,613 | +1.63(+2.55%) |
Feb 24, 2022 | 65.48 | 65.88 | 62.74 | 64.12 | 1,501,802 | -2.46(-3.69%) |
Feb 23, 2022 | 66.89 | 67.33 | 66.05 | 66.58 | 1,115,057 | +0.00(+0.00%) |
Feb 22, 2022 | 66.94 | 67.24 | 65.87 | 66.58 | 1,166,333 | +0.01(+0.01%) |
Feb 18, 2022 | 66.57 | 0 | +1.88(+2.91%) | |||
Feb 17, 2022 | 60.79 | 64.87 | 60.53 | 64.69 | 1,702,094 | +3.08(+5.00%) |
Feb 16, 2022 | 61.77 | 62.38 | 61.28 | 61.60 | 1,241,685 | -0.25(-0.40%) |
Feb 15, 2022 | 61.36 | 62.34 | 61.28 | 61.85 | 821,928 | +1.05(+1.72%) |
Feb 14, 2022 | 61.07 | 61.27 | 60.17 | 60.81 | 904,912 | -0.37(-0.61%) |
Feb 11, 2022 | 61.55 | 62.51 | 60.84 | 61.18 | 720,933 | -0.65(-1.06%) |
Feb 10, 2022 | 62.07 | 62.97 | 61.50 | 61.83 | 689,526 | -0.82(-1.30%) |
Feb 09, 2022 | 63.01 | 63.29 | 62.46 | 62.65 | 595,575 | +0.26(+0.42%) |
Feb 08, 2022 | 61.36 | 62.74 | 60.79 | 62.39 | 750,270 | +1.35(+2.22%) |
Feb 07, 2022 | 62.05 | 62.21 | 60.95 | 61.04 | 1,090,000 | -0.78(-1.26%) |
Feb 04, 2022 | 63.42 | 63.69 | 61.64 | 61.81 | 1,409,120 | -2.36(-3.68%) |
Feb 03, 2022 | 65.20 | 64.06 | 64.18 | 665,565 | -1.38(-2.11%) | |
Feb 02, 2022 | 64.99 | 65.85 | 64.43 | 65.56 | 882,234 | +0.25(+0.38%) |
Feb 01, 2022 | 65.37 | 66.26 | 64.76 | 65.31 | 915,782 | +0.08(+0.12%) |
Jan 31, 2022 | 64.43 | 65.23 | 788,870 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.86 | 65.32 | 63.08 | 65.20 | 1,349,549 | +1.26(+1.97%) |
Jan 27, 2022 | 63.86 | 65.40 | 63.33 | 63.94 | 892,247 | +0.84(+1.32%) |
Jan 26, 2022 | 63.39 | 64.60 | 62.85 | 63.10 | 995,626 | -0.10(-0.15%) |
Jan 25, 2022 | 62.67 | 63.81 | 61.55 | 63.20 | 1,120,729 | -0.48(-0.75%) |
Jan 24, 2022 | 63.29 | 63.78 | 61.71 | 63.68 | 1,880,643 | -0.45(-0.70%) |
Jan 21, 2022 | 65.30 | 65.89 | 63.92 | 64.13 | 1,670,513 | -1.28(-1.95%) |
Jan 20, 2022 | 67.20 | 67.53 | 65.31 | 65.41 | 1,741,234 | -0.52(-0.79%) |
Jan 19, 2022 | 64.25 | 66.26 | 64.03 | 65.92 | 1,624,708 | +2.12(+3.33%) |
Jan 18, 2022 | 64.42 | 64.56 | 63.61 | 63.80 | 800,098 | -1.22(-1.88%) |
Jan 14, 2022 | 65.02 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 64.01 | 65.21 | 64.01 | 65.09 | 841,310 | +1.25(+1.96%) |
Jan 12, 2022 | 63.90 | 64.22 | 63.16 | 63.84 | 541,616 | +0.44(+0.70%) |
Jan 11, 2022 | 63.00 | 63.49 | 62.34 | 63.40 | 587,882 | +0.57(+0.90%) |
Jan 10, 2022 | 62.72 | 62.86 | 61.87 | 62.83 | 551,107 | -0.27(-0.43%) |
Jan 07, 2022 | 63.80 | 64.32 | 63.07 | 63.10 | 591,075 | -0.90(-1.41%) |
Jan 06, 2022 | 64.42 | 64.52 | 63.55 | 64.00 | 530,789 | -0.15(-0.24%) |
Jan 05, 2022 | 64.93 | 65.83 | 64.14 | 64.16 | 782,099 | -0.13(-0.21%) |
Jan 04, 2022 | 63.72 | 65.11 | 63.59 | 64.29 | 939,543 | +0.36(+0.56%) |
Jan 03, 2022 | 64.78 | 65.18 | 63.26 | 63.94 | 620,490 | -0.86(-1.33%) |
Dec 31, 2021 | 64.30 | 64.98 | 64.17 | 64.80 | 531,597 | +0.32(+0.49%) |
Dec 30, 2021 | 64.93 | 65.32 | 64.39 | 64.48 | 366,240 | -0.39(-0.61%) |
Dec 29, 2021 | 64.70 | 65.16 | 64.35 | 64.88 | 535,398 | +0.12(+0.18%) |
Dec 28, 2021 | 64.35 | 64.87 | 64.34 | 64.76 | 490,185 | +0.32(+0.49%) |
Dec 27, 2021 | 63.09 | 64.48 | 62.97 | 64.45 | 502,990 | +1.64(+2.61%) |
Dec 23, 2021 | 62.51 | 63.24 | 62.30 | 62.80 | 337,909 | +0.36(+0.57%) |
Dec 22, 2021 | 62.55 | 62.84 | 61.82 | 62.45 | 514,982 | -0.11(-0.17%) |
Dec 21, 2021 | 62.26 | 63.00 | 61.80 | 62.55 | 574,471 | +0.99(+1.61%) |
Dec 20, 2021 | 61.37 | 61.63 | 59.72 | 61.56 | 610,047 | -0.51(-0.82%) |
Dec 17, 2021 | 63.17 | 63.52 | 61.85 | 62.07 | 1,830,081 | -1.26(-1.99%) |
Dec 16, 2021 | 63.05 | 63.58 | 62.61 | 63.33 | 740,821 | +0.77(+1.23%) |
Dec 15, 2021 | 62.11 | 62.61 | 61.40 | 62.56 | 567,088 | +0.95(+1.54%) |
Dec 14, 2021 | 62.53 | 63.62 | 61.41 | 61.61 | 1,148,528 | -0.99(-1.58%) |
Dec 13, 2021 | 62.26 | 62.84 | 61.83 | 62.60 | 1,075,717 | +0.08(+0.12%) |
Dec 10, 2021 | 61.85 | 62.77 | 61.66 | 62.52 | 844,230 | +1.07(+1.73%) |
Dec 09, 2021 | 61.91 | 62.37 | 61.43 | 61.46 | 896,322 | -0.48(-0.78%) |
Dec 08, 2021 | 61.89 | 62.51 | 61.70 | 61.94 | 865,720 | +0.07(+0.11%) |
Dec 07, 2021 | 61.35 | 62.46 | 61.24 | 61.87 | 1,043,330 | +1.02(+1.67%) |
Dec 06, 2021 | 59.88 | 61.27 | 59.64 | 60.85 | 902,326 | +1.69(+2.86%) |
Dec 03, 2021 | 60.49 | 61.26 | 58.71 | 59.16 | 1,075,554 | -1.52(-2.50%) |
Dec 02, 2021 | 58.71 | 61.07 | 58.62 | 60.68 | 1,113,167 | +2.48(+4.26%) |
Dec 01, 2021 | 60.32 | 60.49 | 58.20 | 58.20 | 1,174,327 | -1.26(-2.12%) |
Nov 30, 2021 | 60.83 | 61.34 | 59.30 | 59.47 | 1,880,901 | -1.99(-3.24%) |
Nov 29, 2021 | 60.95 | 61.73 | 60.59 | 61.46 | 915,584 | +1.01(+1.66%) |
Nov 26, 2021 | 60.73 | 61.32 | 59.99 | 60.45 | 659,593 | -1.58(-2.55%) |
Nov 24, 2021 | 62.82 | 62.93 | 61.92 | 62.03 | 726,062 | -0.94(-1.49%) |
Nov 23, 2021 | 62.25 | 63.12 | 62.07 | 62.97 | 906,434 | +0.72(+1.15%) |
Nov 22, 2021 | 61.84 | 62.65 | 61.51 | 62.25 | 761,574 | +0.51(+0.82%) |
Nov 19, 2021 | 61.96 | 62.37 | 61.46 | 61.74 | 534,107 | -0.16(-0.26%) |
Nov 18, 2021 | 62.80 | 62.17 | 61.87 | 61.91 | 1,062,021 | -1.04(-1.66%) |
Nov 17, 2021 | 62.57 | 63.06 | 61.87 | 62.95 | 586,624 | +0.31(+0.49%) |
Nov 16, 2021 | 63.20 | 63.83 | 62.58 | 62.64 | 932,578 | -0.52(-0.82%) |
Nov 15, 2021 | 63.40 | 63.77 | 62.89 | 63.16 | 555,224 | -0.13(-0.21%) |
Nov 12, 2021 | 61.96 | 63.59 | 61.77 | 63.30 | 1,057,295 | +1.45(+2.34%) |
Nov 11, 2021 | 61.19 | 61.87 | 60.77 | 61.85 | 914,604 | +0.65(+1.06%) |
Nov 10, 2021 | 61.85 | 61.20 | 728,682 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.40 | 62.02 | 60.22 | 61.86 | 1,012,612 | +1.44(+2.38%) |
Nov 08, 2021 | 60.66 | 60.66 | 59.47 | 60.42 | 1,026,883 | +0.19(+0.32%) |
Nov 05, 2021 | 59.47 | 60.33 | 58.38 | 60.23 | 1,033,542 | +1.15(+1.94%) |
Nov 04, 2021 | 60.19 | 61.25 | 58.88 | 59.08 | 1,113,628 | -0.23(-0.39%) |
Nov 03, 2021 | 58.32 | 59.46 | 58.12 | 59.31 | 1,466,651 | +1.23(+2.13%) |
Nov 02, 2021 | 57.29 | 59.13 | 56.42 | 58.08 | 1,567,013 | +1.61(+2.85%) |
Nov 01, 2021 | 56.87 | 56.88 | 55.73 | 56.47 | 1,076,191 | -0.32(-0.56%) |
Oct 29, 2021 | 56.35 | 56.81 | 56.33 | 56.79 | 991,862 | +0.30(+0.53%) |
Oct 28, 2021 | 55.77 | 56.54 | 55.73 | 56.49 | 835,613 | +0.94(+1.69%) |
Oct 27, 2021 | 56.19 | 56.26 | 55.47 | 55.55 | 686,999 | -0.82(-1.46%) |
Oct 26, 2021 | 56.76 | 56.37 | 387,789 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.76 | 57.44 | 56.48 | 56.76 | 554,313 | -0.07(-0.12%) |
Oct 22, 2021 | 56.93 | 57.66 | 56.69 | 56.82 | 602,514 | +0.13(+0.24%) |
Oct 21, 2021 | 56.50 | 56.70 | 55.99 | 56.69 | 705,298 | +0.21(+0.37%) |
Oct 20, 2021 | 55.64 | 56.50 | 55.52 | 56.48 | 701,742 | +0.96(+1.72%) |
Oct 19, 2021 | 55.05 | 55.58 | 54.57 | 55.52 | 674,989 | +0.58(+1.06%) |
Oct 18, 2021 | 54.73 | 55.22 | 54.35 | 54.94 | 505,595 | -0.11(-0.19%) |
Oct 15, 2021 | 54.52 | 55.37 | 54.12 | 55.04 | 1,038,792 | +0.82(+1.52%) |
Oct 14, 2021 | 53.82 | 54.38 | 53.42 | 54.22 | 732,209 | +0.73(+1.36%) |
Oct 13, 2021 | 54.45 | 54.56 | 53.26 | 53.49 | 1,010,707 | -0.87(-1.60%) |
Oct 12, 2021 | 54.69 | 55.06 | 54.23 | 54.36 | 1,215,376 | -0.34(-0.63%) |
Oct 11, 2021 | 54.75 | 55.39 | 54.60 | 54.71 | 1,154,817 | -0.05(-0.09%) |
Oct 08, 2021 | 54.96 | 55.47 | 54.72 | 54.76 | 932,300 | -0.34(-0.61%) |
Oct 07, 2021 | 54.77 | 55.94 | 54.68 | 55.09 | 1,182,522 | +0.83(+1.53%) |
Oct 06, 2021 | 54.05 | 54.96 | 53.65 | 54.26 | 1,479,641 | -0.11(-0.21%) |
Oct 05, 2021 | 53.57 | 54.88 | 53.34 | 54.37 | 1,847,414 | +0.80(+1.50%) |
Oct 04, 2021 | 52.83 | 54.05 | 52.83 | 53.57 | 1,345,108 | +0.73(+1.38%) |
Oct 01, 2021 | 52.51 | 53.44 | 52.18 | 52.84 | 1,302,103 | +0.39(+0.75%) |
Sep 30, 2021 | 53.76 | 53.85 | 52.48 | 52.45 | 1,364,980 | -1.03(-1.93%) |
Sep 29, 2021 | 54.02 | 54.34 | 53.23 | 53.48 | 1,303,767 | -0.52(-0.96%) |
Sep 28, 2021 | 54.99 | 55.07 | 53.85 | 54.00 | 971,571 | -0.93(-1.69%) |
Sep 27, 2021 | 54.85 | 55.53 | 54.70 | 54.93 | 958,593 | +0.08(+0.14%) |
Sep 24, 2021 | 54.49 | 55.22 | 54.49 | 54.85 | 564,023 | +0.16(+0.30%) |
Sep 23, 2021 | 54.29 | 55.29 | 54.21 | 54.69 | 741,799 | +0.73(+1.35%) |
Sep 22, 2021 | 53.86 | 54.42 | 53.45 | 53.96 | 574,369 | +0.48(+0.89%) |
Sep 21, 2021 | 54.09 | 54.17 | 53.38 | 53.48 | 738,732 | -0.31(-0.57%) |
Sep 20, 2021 | 53.10 | 54.13 | 52.94 | 53.79 | 965,317 | -0.08(-0.14%) |
Sep 17, 2021 | 55.11 | 55.44 | 53.66 | 53.87 | 2,085,850 | -1.51(-2.73%) |
Sep 16, 2021 | 55.73 | 56.02 | 55.29 | 55.38 | 903,625 | -0.40(-0.72%) |
Sep 15, 2021 | 55.78 | 56.08 | 55.59 | 55.78 | 707,087 | +0.11(+0.21%) |
Sep 14, 2021 | 55.68 | 56.41 | 55.38 | 55.67 | 791,998 | +0.32(+0.57%) |
Sep 13, 2021 | 55.94 | 56.10 | 55.08 | 55.35 | 537,636 | -0.25(-0.45%) |
Sep 10, 2021 | 55.91 | 56.21 | 55.51 | 55.60 | 741,708 | -0.11(-0.19%) |
Sep 09, 2021 | 56.93 | 57.08 | 55.64 | 55.70 | 794,677 | -1.27(-2.23%) |
Sep 08, 2021 | 56.91 | 57.26 | 56.67 | 56.98 | 603,371 | -0.22(-0.38%) |
Sep 07, 2021 | 58.37 | 58.39 | 57.12 | 57.20 | 609,095 | -1.41(-2.40%) |
Sep 03, 2021 | 59.08 | 59.08 | 58.59 | 58.61 | 521,006 | -0.48(-0.81%) |
Sep 02, 2021 | 59.02 | 59.16 | 58.57 | 59.08 | 446,408 | +0.35(+0.60%) |
Sep 01, 2021 | 58.12 | 59.20 | 58.12 | 58.73 | 931,448 | +0.50(+0.85%) |
Aug 31, 2021 | 58.37 | 58.83 | 57.87 | 58.23 | 1,285,077 | -0.08(-0.13%) |
Aug 30, 2021 | 58.44 | 58.81 | 57.97 | 58.31 | 545,104 | +0.04(+0.07%) |
Aug 27, 2021 | 57.93 | 58.56 | 57.87 | 58.27 | 601,630 | +0.38(+0.66%) |
Aug 26, 2021 | 58.43 | 58.46 | 57.86 | 57.89 | 422,320 | -0.48(-0.82%) |
Aug 25, 2021 | 57.18 | 58.44 | 56.87 | 58.37 | 569,754 | +1.08(+1.88%) |
Aug 24, 2021 | 57.23 | 57.39 | 56.79 | 57.29 | 1,057,209 | +0.37(+0.65%) |
Aug 23, 2021 | 57.21 | 57.39 | 56.86 | 56.92 | 753,851 | +0.28(+0.49%) |
Aug 20, 2021 | 56.38 | 56.91 | 56.22 | 56.64 | 577,233 | +0.26(+0.46%) |
Aug 19, 2021 | 56.08 | 56.65 | 55.82 | 56.38 | 687,650 | -0.15(-0.27%) |
Aug 18, 2021 | 56.76 | 57.06 | 56.49 | 56.53 | 466,003 | -0.38(-0.67%) |
Aug 17, 2021 | 57.64 | 57.69 | 56.60 | 56.92 | 509,560 | -0.77(-1.34%) |
Aug 16, 2021 | 57.64 | 57.82 | 56.61 | 57.69 | 561,811 | +0.04(+0.07%) |
Aug 13, 2021 | 57.46 | 57.96 | 57.35 | 57.65 | 702,279 | +0.10(+0.17%) |
Aug 12, 2021 | 57.93 | 57.97 | 56.99 | 57.56 | 577,585 | -0.31(-0.54%) |
Aug 11, 2021 | 57.50 | 57.91 | 57.25 | 57.87 | 815,524 | +0.53(+0.93%) |
Aug 10, 2021 | 56.34 | 57.45 | 56.34 | 57.34 | 806,166 | +0.93(+1.64%) |
Aug 09, 2021 | 56.05 | 56.47 | 55.57 | 56.41 | 915,965 | +0.39(+0.70%) |
Aug 06, 2021 | 55.54 | 56.11 | 55.49 | 56.02 | 1,013,350 | +0.57(+1.03%) |
Aug 05, 2021 | 55.82 | 56.14 | 54.97 | 55.45 | 1,272,265 | +0.12(+0.22%) |
Aug 04, 2021 | 55.82 | 56.39 | 54.66 | 55.32 | 1,414,229 | -0.47(-0.84%) |
Aug 03, 2021 | 53.13 | 55.92 | 52.78 | 55.79 | 1,406,440 | +2.06(+3.84%) |
Aug 02, 2021 | 54.27 | 54.81 | 53.67 | 53.73 | 1,310,657 | -0.42(-0.78%) |
Jul 30, 2021 | 53.71 | 54.33 | 53.51 | 54.15 | 1,348,081 | +0.59(+1.10%) |
Jul 29, 2021 | 53.44 | 53.83 | 53.09 | 53.56 | 824,071 | +0.44(+0.83%) |
Jul 28, 2021 | 53.01 | 53.32 | 52.62 | 53.12 | 793,694 | +0.09(+0.16%) |
Jul 27, 2021 | 52.59 | 53.07 | 52.07 | 53.03 | 858,537 | +0.09(+0.16%) |
Jul 26, 2021 | 52.49 | 52.98 | 52.33 | 52.95 | 703,023 | +0.52(+1.00%) |
Jul 23, 2021 | 52.30 | 52.59 | 51.40 | 52.42 | 938,966 | +0.38(+0.73%) |
Jul 22, 2021 | 52.03 | 52.13 | 51.44 | 52.04 | 917,386 | +0.00(+0.00%) |
Jul 21, 2021 | 52.43 | 52.63 | 51.92 | 52.04 | 1,146,344 | +0.05(+0.09%) |
Jul 20, 2021 | 52.63 | 53.23 | 51.98 | 51.99 | 1,408,955 | -0.52(-0.98%) |
Jul 19, 2021 | 52.95 | 53.12 | 52.14 | 52.51 | 1,021,082 | -0.92(-1.71%) |
Jul 16, 2021 | 54.59 | 54.59 | 53.39 | 53.42 | 537,533 | -1.07(-1.96%) |
Jul 15, 2021 | 54.45 | 54.90 | 54.24 | 54.49 | 725,846 | -0.10(-0.17%) |
Jul 14, 2021 | 54.15 | 54.71 | 53.99 | 54.59 | 944,536 | +0.36(+0.67%) |
Jul 13, 2021 | 55.36 | 55.41 | 54.06 | 54.23 | 1,620,301 | -1.11(-2.00%) |
Jul 12, 2021 | 55.34 | 55.49 | 54.99 | 55.33 | 1,168,921 | -0.39(-0.70%) |
Jul 09, 2021 | 56.23 | 56.37 | 55.46 | 55.72 | 724,281 | +0.11(+0.19%) |
Jul 08, 2021 | 55.49 | 55.93 | 54.85 | 55.62 | 1,033,838 | -0.25(-0.44%) |
Jul 07, 2021 | 55.23 | 56.09 | 55.21 | 55.87 | 1,738,539 | +0.31(+0.55%) |
Jul 06, 2021 | 56.67 | 56.89 | 55.20 | 55.56 | 1,368,193 | -1.03(-1.82%) |
Jul 02, 2021 | 56.49 | 56.86 | 55.96 | 56.59 | 833,998 | +0.16(+0.29%) |
Jul 01, 2021 | 56.62 | 56.96 | 56.31 | 56.43 | 957,658 | -0.10(-0.19%) |
Jun 30, 2021 | 55.77 | 56.66 | 55.77 | 56.53 | 1,643,047 | +0.81(+1.46%) |
Jun 29, 2021 | 56.04 | 56.18 | 55.65 | 55.72 | 889,039 | -0.15(-0.27%) |
Jun 28, 2021 | 55.91 | 55.91 | 55.19 | 55.88 | 988,437 | +0.02(+0.03%) |
Jun 25, 2021 | 55.73 | 56.33 | 55.52 | 55.86 | 3,534,841 | +0.26(+0.46%) |
Jun 24, 2021 | 55.98 | 55.98 | 55.35 | 55.60 | 906,227 | -0.14(-0.26%) |
Jun 23, 2021 | 56.03 | 56.31 | 55.71 | 55.74 | 861,327 | -0.22(-0.39%) |
Jun 22, 2021 | 55.85 | 56.14 | 55.49 | 55.96 | 915,476 | +0.15(+0.27%) |
Jun 21, 2021 | 55.69 | 56.02 | 55.42 | 55.81 | 1,491,762 | +0.67(+1.21%) |
Jun 18, 2021 | 54.13 | 55.65 | 53.94 | 55.14 | 3,137,846 | +0.36(+0.66%) |
Jun 17, 2021 | 55.71 | 55.71 | 54.15 | 54.78 | 2,023,214 | -0.94(-1.70%) |
Jun 16, 2021 | 56.04 | 56.12 | 55.24 | 55.72 | 1,464,939 | -0.31(-0.56%) |
Jun 15, 2021 | 55.97 | 56.39 | 55.45 | 56.04 | 1,983,954 | +0.12(+0.22%) |
Jun 14, 2021 | 55.69 | 56.13 | 55.56 | 55.91 | 1,544,743 | -0.09(-0.15%) |
Jun 11, 2021 | 55.70 | 56.05 | 55.42 | 56.00 | 1,501,390 | +0.64(+1.15%) |
Jun 10, 2021 | 55.55 | 55.74 | 55.22 | 55.36 | 885,091 | +0.13(+0.24%) |
Jun 09, 2021 | 54.97 | 55.56 | 54.88 | 55.23 | 1,303,959 | +0.31(+0.57%) |
Jun 08, 2021 | 54.85 | 55.06 | 54.41 | 54.91 | 1,107,506 | +0.04(+0.07%) |
Jun 07, 2021 | 55.64 | 55.87 | 54.62 | 54.87 | 1,396,346 | -0.80(-1.44%) |
Jun 04, 2021 | 55.44 | 55.98 | 55.36 | 55.68 | 950,044 | +0.52(+0.93%) |
Jun 03, 2021 | 54.51 | 55.24 | 54.23 | 55.16 | 865,767 | +0.54(+1.00%) |
Jun 02, 2021 | 55.15 | 55.21 | 54.51 | 54.62 | 1,179,426 | -0.38(-0.69%) |
Jun 01, 2021 | 54.53 | 55.12 | 54.36 | 55.00 | 1,273,328 | +0.93(+1.72%) |
May 28, 2021 | 53.97 | 54.25 | 53.71 | 54.07 | 1,659,647 | +0.22(+0.41%) |
May 27, 2021 | 53.93 | 53.93 | 53.71 | 53.85 | 1,440,542 | +0.31(+0.59%) |
May 26, 2021 | 53.33 | 53.81 | 53.17 | 53.53 | 1,033,741 | +0.26(+0.48%) |
May 25, 2021 | 53.61 | 53.96 | 53.15 | 53.28 | 1,095,795 | -0.43(-0.80%) |
May 24, 2021 | 53.69 | 53.96 | 53.38 | 53.70 | 724,887 | +0.24(+0.44%) |
May 21, 2021 | 53.25 | 54.09 | 53.20 | 53.47 | 1,275,036 | +0.36(+0.68%) |
May 20, 2021 | 52.35 | 53.45 | 52.16 | 53.11 | 1,045,396 | +0.61(+1.16%) |
May 19, 2021 | 52.43 | 53.06 | 51.95 | 52.50 | 1,579,077 | +0.08(+0.14%) |
May 18, 2021 | 53.66 | 53.89 | 52.29 | 52.42 | 3,369,362 | -1.34(-2.49%) |
May 17, 2021 | 53.78 | 54.04 | 53.28 | 53.76 | 1,230,352 | +0.05(+0.09%) |
May 14, 2021 | 53.96 | 54.10 | 53.55 | 53.71 | 609,273 | -0.01(-0.02%) |
May 13, 2021 | 52.64 | 54.04 | 52.56 | 53.72 | 1,437,576 | +1.00(+1.89%) |
May 12, 2021 | 53.61 | 54.08 | 52.72 | 52.72 | 1,751,080 | -0.89(-1.67%) |
May 11, 2021 | 53.89 | 54.42 | 53.52 | 53.62 | 1,394,722 | -0.41(-0.76%) |
May 10, 2021 | 54.98 | 55.09 | 53.87 | 54.03 | 1,665,594 | -0.23(-0.42%) |
May 07, 2021 | 53.85 | 54.38 | 53.42 | 54.26 | 1,550,065 | +0.25(+0.46%) |
May 06, 2021 | 54.46 | 54.46 | 53.54 | 54.01 | 1,997,659 | -0.11(-0.21%) |
May 05, 2021 | 53.44 | 54.27 | 52.25 | 54.12 | 2,413,103 | +1.90(+3.64%) |
May 04, 2021 | 49.23 | 52.27 | 48.92 | 52.22 | 2,775,517 | +4.54(+9.51%) |