Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.77 | 55.86 | 52.12 | 52.21 | 58,770 | -4.24(-7.51%) |
Apr 28, 2022 | 56.04 | 56.89 | 54.76 | 56.45 | 43,497 | +1.76(+3.22%) |
Apr 27, 2022 | 54.95 | 55.99 | 54.64 | 54.69 | 23,651 | +0.39(+0.72%) |
Apr 26, 2022 | 56.37 | 56.55 | 54.26 | 54.30 | 61,944 | -2.79(-4.89%) |
Apr 25, 2022 | 56.18 | 57.24 | 54.69 | 57.09 | 77,019 | +0.12(+0.21%) |
Apr 22, 2022 | 59.88 | 59.88 | 56.85 | 56.98 | 53,665 | -3.27(-5.42%) |
Apr 21, 2022 | 62.87 | 62.98 | 60.08 | 60.24 | 22,631 | -1.69(-2.73%) |
Apr 20, 2022 | 61.38 | 62.63 | 61.38 | 61.94 | 30,658 | +1.13(+1.86%) |
Apr 19, 2022 | 59.04 | 61.01 | 59.04 | 60.80 | 39,355 | +1.92(+3.26%) |
Apr 18, 2022 | 58.62 | 59.30 | 58.21 | 58.89 | 21,051 | +0.27(+0.45%) |
Apr 14, 2022 | 59.63 | 60.03 | 58.55 | 58.62 | 19,158 | -0.94(-1.59%) |
Apr 13, 2022 | 58.49 | 59.56 | 58.49 | 59.56 | 29,461 | +0.46(+0.78%) |
Apr 12, 2022 | 60.35 | 60.84 | 58.68 | 59.10 | 35,698 | -0.94(-1.57%) |
Apr 11, 2022 | 60.32 | 61.23 | 59.99 | 60.05 | 18,013 | -0.89(-1.45%) |
Apr 08, 2022 | 60.07 | 61.47 | 60.07 | 60.93 | 33,224 | +0.87(+1.44%) |
Apr 07, 2022 | 60.31 | 60.64 | 58.83 | 60.07 | 47,794 | -0.56(-0.93%) |
Apr 06, 2022 | 60.51 | 60.91 | 59.99 | 60.63 | 33,212 | -0.65(-1.06%) |
Apr 05, 2022 | 61.67 | 62.68 | 61.23 | 61.28 | 22,331 | -0.89(-1.42%) |
Apr 04, 2022 | 62.33 | 62.78 | 61.87 | 62.16 | 15,561 | -0.40(-0.64%) |
Apr 01, 2022 | 62.61 | 62.91 | 61.85 | 62.57 | 28,588 | +0.44(+0.71%) |
Mar 31, 2022 | 64.57 | 64.74 | 62.08 | 62.12 | 21,942 | -2.23(-3.47%) |
Mar 30, 2022 | 65.23 | 65.23 | 63.87 | 64.36 | 21,831 | -1.23(-1.88%) |
Mar 29, 2022 | 65.34 | 66.02 | 64.66 | 65.59 | 102,173 | +1.75(+2.74%) |
Mar 28, 2022 | 63.52 | 63.89 | 62.65 | 63.84 | 28,028 | +0.13(+0.20%) |
Mar 25, 2022 | 62.49 | 63.78 | 62.49 | 63.71 | 21,631 | +1.37(+2.19%) |
Mar 24, 2022 | 61.91 | 62.43 | 61.77 | 62.34 | 20,638 | +0.98(+1.60%) |
Mar 23, 2022 | 62.78 | 62.79 | 61.36 | 61.36 | 32,853 | -2.20(-3.46%) |
Mar 22, 2022 | 62.72 | 64.12 | 62.72 | 63.55 | 34,784 | +1.54(+2.49%) |
Mar 21, 2022 | 62.70 | 62.94 | 61.36 | 62.01 | 37,171 | -0.39(-0.63%) |
Mar 18, 2022 | 61.44 | 62.50 | 61.00 | 62.40 | 79,925 | +0.73(+1.18%) |
Mar 17, 2022 | 59.50 | 61.70 | 59.50 | 61.67 | 40,763 | +1.37(+2.27%) |
Mar 16, 2022 | 58.45 | 60.49 | 58.02 | 60.31 | 131,018 | +2.97(+5.18%) |
Mar 15, 2022 | 56.49 | 57.54 | 56.26 | 57.34 | 60,112 | +1.40(+2.50%) |
Mar 14, 2022 | 56.47 | 57.69 | 55.52 | 55.94 | 96,233 | +0.69(+1.25%) |
Mar 11, 2022 | 57.21 | 57.29 | 55.17 | 55.25 | 54,823 | -0.78(-1.39%) |
Mar 10, 2022 | 54.99 | 56.13 | 54.80 | 56.03 | 27,374 | -0.61(-1.08%) |
Mar 09, 2022 | 55.70 | 57.46 | 55.70 | 56.64 | 66,544 | +3.53(+6.65%) |
Mar 08, 2022 | 54.05 | 55.77 | 52.53 | 53.11 | 49,707 | -0.47(-0.88%) |
Mar 07, 2022 | 56.84 | 56.84 | 53.46 | 53.58 | 95,342 | -4.05(-7.03%) |
Mar 04, 2022 | 58.15 | 59.28 | 56.45 | 57.63 | 90,930 | -2.00(-3.35%) |
Mar 03, 2022 | 60.48 | 60.52 | 59.01 | 59.63 | 26,872 | -0.28(-0.46%) |
Mar 02, 2022 | 57.98 | 60.38 | 57.98 | 59.90 | 71,070 | +2.52(+4.39%) |
Mar 01, 2022 | 60.18 | 60.52 | 56.73 | 57.38 | 107,167 | -3.68(-6.02%) |
Feb 28, 2022 | 60.35 | 61.87 | 59.98 | 61.06 | 46,008 | -1.75(-2.79%) |
Feb 25, 2022 | 60.19 | 63.01 | 60.85 | 62.81 | 77,345 | +3.38(+5.69%) |
Feb 24, 2022 | 55.73 | 59.73 | 55.35 | 59.43 | 87,687 | -0.32(-0.54%) |
Feb 23, 2022 | 62.88 | 62.94 | 59.56 | 59.75 | 51,728 | -2.15(-3.48%) |
Feb 22, 2022 | 61.91 | 63.02 | 61.06 | 61.91 | 63,537 | -0.76(-1.21%) |
Feb 18, 2022 | 62.67 | 0 | -0.34(-0.55%) | |||
Feb 17, 2022 | 64.89 | 65.10 | 62.72 | 63.01 | 58,220 | -2.92(-4.43%) |
Feb 16, 2022 | 65.16 | 66.35 | 64.89 | 65.93 | 21,355 | +0.33(+0.51%) |
Feb 15, 2022 | 65.09 | 66.01 | 65.01 | 65.60 | 31,878 | +1.65(+2.58%) |
Feb 14, 2022 | 64.98 | 65.55 | 63.04 | 63.94 | 61,217 | -1.19(-1.83%) |
Feb 11, 2022 | 66.96 | 67.87 | 64.37 | 65.13 | 61,259 | -1.88(-2.80%) |
Feb 10, 2022 | 67.75 | 69.42 | 66.37 | 67.01 | 46,466 | -1.67(-2.43%) |
Feb 09, 2022 | 68.19 | 69.22 | 68.19 | 68.68 | 197,229 | +1.38(+2.05%) |
Feb 08, 2022 | 66.70 | 67.56 | 66.63 | 67.31 | 37,284 | +1.13(+1.71%) |
Feb 07, 2022 | 66.28 | 67.07 | 65.79 | 66.18 | 28,793 | -0.05(-0.07%) |
Feb 04, 2022 | 65.13 | 67.12 | 64.66 | 66.23 | 61,368 | +0.94(+1.45%) |
Feb 03, 2022 | 66.33 | 65.10 | 65.28 | 27,175 | -1.56(-2.34%) | |
Feb 02, 2022 | 65.82 | 66.99 | 65.61 | 66.85 | 50,806 | +1.04(+1.58%) |
Feb 01, 2022 | 64.54 | 66.01 | 64.15 | 65.80 | 75,103 | +1.55(+2.42%) |
Jan 31, 2022 | 62.36 | 64.38 | 64.25 | 78,798 | +1.32(+2.09%) | |
Jan 28, 2022 | 60.26 | 62.97 | 58.91 | 62.93 | 47,448 | +2.92(+4.87%) |
Jan 27, 2022 | 61.96 | 62.94 | 59.39 | 60.01 | 40,216 | -0.87(-1.42%) |
Jan 26, 2022 | 62.12 | 63.37 | 59.99 | 60.88 | 67,601 | -0.17(-0.27%) |
Jan 25, 2022 | 59.48 | 61.76 | 57.88 | 61.04 | 55,067 | +0.02(+0.03%) |
Jan 24, 2022 | 58.91 | 61.10 | 56.29 | 61.02 | 139,376 | +0.01(+0.02%) |
Jan 21, 2022 | 62.91 | 63.20 | 60.63 | 61.01 | 93,893 | -2.21(-3.50%) |
Jan 20, 2022 | 64.50 | 66.27 | 63.08 | 63.23 | 30,511 | -0.94(-1.47%) |
Jan 19, 2022 | 66.88 | 66.88 | 64.09 | 64.17 | 79,685 | -1.93(-2.92%) |
Jan 18, 2022 | 67.77 | 67.77 | 65.54 | 66.10 | 97,841 | -2.57(-3.74%) |
Jan 14, 2022 | 68.67 | 0 | -1.14(-1.63%) | |||
Jan 13, 2022 | 70.73 | 71.34 | 69.53 | 69.81 | 45,789 | -0.51(-0.73%) |
Jan 12, 2022 | 70.62 | 70.95 | 69.89 | 70.32 | 43,859 | +0.20(+0.28%) |
Jan 11, 2022 | 69.24 | 70.20 | 68.19 | 70.12 | 49,708 | +1.14(+1.65%) |
Jan 10, 2022 | 70.17 | 70.17 | 67.50 | 68.98 | 101,003 | -0.79(-1.13%) |
Jan 07, 2022 | 69.09 | 70.08 | 68.60 | 69.77 | 243,303 | +0.77(+1.11%) |
Jan 06, 2022 | 68.44 | 69.12 | 67.60 | 69.00 | 157,762 | +1.35(+1.99%) |
Jan 05, 2022 | 70.32 | 70.53 | 67.57 | 67.65 | 95,092 | -2.30(-3.29%) |
Jan 04, 2022 | 68.53 | 70.35 | 68.53 | 69.95 | 125,607 | +2.29(+3.39%) |
Jan 03, 2022 | 67.55 | 67.94 | 66.95 | 67.66 | 82,398 | +1.09(+1.64%) |
Dec 31, 2021 | 66.64 | 67.27 | 66.49 | 66.57 | 100,550 | -0.11(-0.16%) |
Dec 30, 2021 | 67.37 | 67.37 | 66.66 | 66.68 | 19,813 | -0.20(-0.29%) |
Dec 29, 2021 | 67.05 | 67.16 | 66.57 | 66.88 | 54,788 | +0.22(+0.32%) |
Dec 28, 2021 | 66.39 | 67.42 | 66.39 | 66.66 | 23,105 | +0.12(+0.18%) |
Dec 27, 2021 | 65.36 | 66.58 | 65.15 | 66.54 | 39,855 | +1.32(+2.02%) |
Dec 23, 2021 | 65.36 | 65.89 | 65.09 | 65.22 | 49,828 | +3.63(+5.90%) |
Dec 22, 2021 | 60.39 | 61.59 | 60.39 | 61.59 | 30,520 | +1.05(+1.73%) |
Dec 21, 2021 | 59.42 | 60.90 | 59.42 | 60.55 | 44,818 | +2.31(+3.96%) |
Dec 20, 2021 | 58.66 | 58.66 | 57.20 | 58.24 | 242,298 | -2.19(-3.62%) |
Dec 17, 2021 | 61.46 | 61.54 | 59.89 | 60.43 | 158,387 | -1.94(-3.11%) |
Dec 16, 2021 | 62.24 | 63.19 | 61.78 | 62.37 | 82,766 | +0.96(+1.56%) |
Dec 15, 2021 | 60.79 | 61.59 | 59.85 | 61.41 | 55,931 | +0.93(+1.54%) |
Dec 14, 2021 | 60.22 | 61.34 | 60.15 | 60.48 | 31,265 | -0.01(-0.01%) |
Dec 13, 2021 | 61.03 | 61.03 | 60.14 | 60.49 | 62,835 | -0.93(-1.51%) |
Dec 10, 2021 | 61.73 | 61.73 | 60.80 | 61.42 | 24,684 | +0.29(+0.47%) |
Dec 09, 2021 | 61.00 | 61.76 | 60.58 | 61.14 | 32,344 | -0.59(-0.96%) |
Dec 08, 2021 | 61.82 | 62.28 | 61.37 | 61.73 | 63,292 | -0.11(-0.17%) |
Dec 07, 2021 | 60.92 | 62.12 | 60.92 | 61.83 | 77,352 | +2.05(+3.42%) |
Dec 06, 2021 | 59.10 | 60.71 | 59.10 | 59.79 | 73,897 | +1.87(+3.23%) |
Dec 03, 2021 | 59.53 | 59.78 | 56.94 | 57.92 | 126,933 | -1.44(-2.42%) |
Dec 02, 2021 | 56.78 | 59.91 | 56.76 | 59.36 | 51,278 | +3.33(+5.95%) |
Dec 01, 2021 | 59.19 | 59.97 | 56.02 | 56.02 | 62,107 | -1.52(-2.64%) |
Nov 30, 2021 | 59.06 | 59.12 | 57.36 | 57.54 | 95,942 | -2.83(-4.69%) |
Nov 29, 2021 | 61.37 | 61.37 | 59.44 | 60.38 | 88,132 | +0.80(+1.34%) |
Nov 26, 2021 | 60.20 | 60.58 | 58.96 | 59.58 | 108,059 | -4.29(-6.72%) |
Nov 24, 2021 | 63.16 | 64.09 | 63.16 | 63.87 | 21,439 | +0.42(+0.66%) |
Nov 23, 2021 | 62.28 | 63.50 | 62.28 | 63.45 | 61,388 | +1.65(+2.68%) |
Nov 22, 2021 | 62.37 | 62.87 | 61.58 | 61.80 | 231,776 | +0.57(+0.93%) |
Nov 19, 2021 | 61.85 | 61.88 | 60.87 | 61.23 | 104,853 | -1.34(-2.14%) |
Nov 18, 2021 | 63.09 | 62.67 | 62.52 | 62.57 | 26,439 | -0.62(-0.98%) |
Nov 17, 2021 | 64.05 | 64.05 | 62.46 | 63.18 | 34,293 | -1.27(-1.97%) |
Nov 16, 2021 | 64.46 | 65.01 | 64.23 | 64.45 | 36,487 | -0.02(-0.03%) |
Nov 15, 2021 | 64.85 | 64.99 | 64.30 | 64.47 | 23,491 | +0.12(+0.18%) |
Nov 12, 2021 | 64.03 | 64.42 | 63.90 | 64.35 | 17,781 | +0.35(+0.54%) |
Nov 11, 2021 | 63.99 | 64.21 | 63.54 | 64.01 | 12,578 | +0.15(+0.24%) |
Nov 10, 2021 | 63.81 | 63.85 | 312,902 | -0.10(-0.15%) | ||
Nov 09, 2021 | 64.10 | 64.35 | 63.37 | 63.95 | 31,550 | -0.72(-1.11%) |
Nov 08, 2021 | 64.87 | 65.13 | 64.44 | 64.67 | 18,430 | +0.54(+0.84%) |
Nov 05, 2021 | 64.51 | 65.19 | 63.84 | 64.13 | 41,773 | +0.63(+1.00%) |
Nov 04, 2021 | 64.80 | 64.80 | 62.88 | 63.50 | 39,802 | -1.36(-2.09%) |
Nov 03, 2021 | 64.15 | 65.18 | 64.10 | 64.85 | 44,346 | +0.52(+0.81%) |
Nov 02, 2021 | 64.15 | 64.55 | 64.15 | 64.34 | 24,678 | +0.19(+0.29%) |
Nov 01, 2021 | 64.67 | 63.95 | 63.62 | 64.15 | 24,828 | +0.20(+0.31%) |
Oct 29, 2021 | 64.36 | 64.53 | 63.73 | 63.95 | 57,168 | -0.44(-0.68%) |
Oct 28, 2021 | 63.67 | 64.42 | 63.67 | 64.39 | 82,110 | +1.22(+1.92%) |
Oct 27, 2021 | 65.63 | 65.63 | 63.17 | 63.17 | 78,093 | -2.82(-4.28%) |
Oct 26, 2021 | 66.46 | 65.94 | 66.00 | 43,594 | +0.09(+0.14%) | |
Oct 25, 2021 | 66.08 | 66.14 | 65.72 | 65.91 | 50,606 | +0.12(+0.18%) |
Oct 22, 2021 | 64.78 | 65.89 | 64.71 | 65.79 | 795,024 | +1.39(+2.17%) |
Oct 21, 2021 | 64.53 | 64.59 | 63.79 | 64.40 | 19,056 | -0.14(-0.22%) |
Oct 20, 2021 | 63.50 | 64.56 | 63.26 | 64.54 | 42,479 | +1.04(+1.63%) |
Oct 19, 2021 | 63.08 | 63.55 | 62.89 | 63.50 | 54,254 | +1.02(+1.63%) |
Oct 18, 2021 | 61.82 | 62.80 | 61.82 | 62.49 | 40,954 | +0.13(+0.22%) |
Oct 15, 2021 | 61.67 | 62.81 | 61.67 | 62.35 | 198,666 | +1.51(+2.48%) |
Oct 14, 2021 | 60.04 | 60.87 | 59.62 | 60.84 | 62,555 | +1.87(+3.17%) |
Oct 13, 2021 | 59.33 | 59.38 | 57.78 | 58.97 | 62,461 | -0.41(-0.69%) |
Oct 12, 2021 | 59.17 | 59.74 | 58.95 | 59.38 | 76,388 | +0.13(+0.21%) |
Oct 11, 2021 | 60.56 | 61.12 | 59.25 | 59.26 | 42,633 | -1.02(-1.69%) |
Oct 08, 2021 | 60.22 | 60.79 | 59.88 | 60.28 | 93,942 | +0.22(+0.37%) |
Oct 07, 2021 | 60.17 | 61.07 | 59.94 | 60.05 | 73,817 | +0.85(+1.43%) |
Oct 06, 2021 | 58.03 | 59.23 | 57.01 | 59.21 | 92,110 | +0.46(+0.78%) |
Oct 05, 2021 | 58.19 | 59.22 | 57.62 | 58.75 | 39,278 | +1.28(+2.22%) |
Oct 04, 2021 | 58.13 | 59.20 | 57.04 | 57.47 | 70,606 | -1.05(-1.79%) |
Oct 01, 2021 | 56.85 | 59.19 | 56.53 | 58.52 | 33,448 | +1.88(+3.31%) |
Sep 30, 2021 | 58.70 | 58.87 | 56.66 | 56.64 | 35,560 | -1.72(-2.94%) |
Sep 29, 2021 | 58.28 | 58.85 | 58.09 | 58.36 | 34,140 | +0.35(+0.60%) |
Sep 28, 2021 | 59.54 | 59.71 | 57.80 | 58.01 | 34,548 | -1.71(-2.86%) |
Sep 27, 2021 | 59.50 | 60.43 | 59.50 | 59.72 | 38,611 | +0.60(+1.01%) |
Sep 24, 2021 | 58.70 | 59.44 | 58.70 | 59.12 | 35,745 | +0.38(+0.65%) |
Sep 23, 2021 | 57.44 | 59.26 | 57.44 | 58.73 | 436,787 | +2.01(+3.55%) |
Sep 22, 2021 | 56.08 | 57.38 | 56.08 | 56.72 | 54,585 | +1.42(+2.56%) |
Sep 21, 2021 | 56.10 | 56.29 | 55.07 | 55.30 | 56,392 | -0.05(-0.10%) |
Sep 20, 2021 | 55.55 | 55.55 | 53.81 | 55.36 | 126,416 | -2.12(-3.68%) |
Sep 17, 2021 | 58.18 | 58.26 | 57.32 | 57.47 | 70,394 | -0.67(-1.15%) |
Sep 16, 2021 | 58.64 | 58.90 | 57.63 | 58.15 | 33,300 | -0.13(-0.21%) |
Sep 15, 2021 | 57.27 | 58.52 | 57.27 | 58.27 | 34,331 | +0.96(+1.68%) |
Sep 14, 2021 | 58.76 | 59.04 | 57.09 | 57.31 | 65,021 | -1.27(-2.17%) |
Sep 13, 2021 | 58.45 | 58.81 | 57.93 | 58.57 | 36,772 | +0.94(+1.63%) |
Sep 10, 2021 | 59.32 | 59.32 | 57.58 | 57.64 | 57,747 | -0.96(-1.63%) |
Sep 09, 2021 | 58.97 | 59.87 | 58.59 | 58.59 | 53,431 | -0.35(-0.59%) |
Sep 08, 2021 | 58.79 | 59.24 | 58.39 | 58.94 | 85,141 | +0.07(+0.12%) |
Sep 07, 2021 | 59.95 | 59.95 | 58.85 | 58.87 | 133,840 | -0.84(-1.41%) |
Sep 03, 2021 | 60.15 | 60.15 | 59.34 | 59.71 | 270,481 | -0.24(-0.40%) |
Sep 02, 2021 | 60.07 | 60.09 | 59.61 | 59.95 | 24,978 | +0.09(+0.15%) |
Sep 01, 2021 | 59.98 | 60.16 | 59.26 | 59.86 | 32,345 | +0.05(+0.09%) |
Aug 31, 2021 | 59.92 | 60.49 | 59.60 | 59.81 | 54,373 | -0.06(-0.10%) |
Aug 30, 2021 | 60.90 | 60.90 | 59.75 | 59.87 | 45,604 | -1.00(-1.64%) |
Aug 27, 2021 | 59.57 | 60.93 | 59.57 | 60.87 | 42,447 | +1.45(+2.44%) |
Aug 26, 2021 | 60.43 | 60.45 | 59.41 | 59.42 | 58,916 | -0.68(-1.13%) |
Aug 25, 2021 | 59.65 | 60.58 | 59.11 | 60.10 | 38,601 | +0.83(+1.40%) |
Aug 24, 2021 | 58.89 | 59.38 | 58.89 | 59.27 | 400,995 | +0.51(+0.87%) |
Aug 23, 2021 | 58.49 | 59.12 | 58.49 | 58.76 | 37,166 | +0.74(+1.28%) |
Aug 20, 2021 | 57.30 | 58.19 | 57.01 | 58.02 | 56,743 | +0.72(+1.26%) |
Aug 19, 2021 | 56.65 | 57.96 | 56.65 | 57.30 | 29,977 | -0.67(-1.16%) |
Aug 18, 2021 | 58.80 | 59.31 | 57.88 | 57.97 | 20,746 | -1.21(-2.04%) |
Aug 17, 2021 | 59.13 | 59.82 | 58.24 | 59.17 | 31,369 | -0.77(-1.28%) |
Aug 16, 2021 | 59.28 | 59.99 | 58.69 | 59.94 | 46,933 | -0.04(-0.06%) |
Aug 13, 2021 | 60.34 | 60.65 | 59.71 | 59.98 | 58,712 | -0.39(-0.65%) |
Aug 12, 2021 | 60.55 | 60.55 | 59.86 | 60.37 | 23,591 | +0.05(+0.09%) |
Aug 11, 2021 | 59.59 | 60.38 | 59.32 | 60.32 | 62,744 | +0.95(+1.60%) |
Aug 10, 2021 | 58.95 | 59.77 | 58.86 | 59.37 | 64,081 | +0.34(+0.58%) |
Aug 09, 2021 | 59.01 | 59.32 | 58.40 | 59.03 | 49,922 | +0.04(+0.08%) |
Aug 06, 2021 | 58.06 | 59.26 | 58.06 | 58.98 | 87,948 | +1.54(+2.67%) |
Aug 05, 2021 | 56.49 | 57.51 | 56.49 | 57.45 | 45,764 | +1.31(+2.34%) |
Aug 04, 2021 | 55.99 | 56.86 | 55.88 | 56.13 | 39,266 | -0.58(-1.02%) |
Aug 03, 2021 | 56.34 | 56.72 | 55.11 | 56.72 | 38,974 | +0.66(+1.18%) |
Aug 02, 2021 | 57.00 | 58.08 | 56.00 | 56.05 | 80,393 | -0.41(-0.73%) |
Jul 30, 2021 | 56.91 | 57.63 | 56.31 | 56.47 | 43,405 | -0.64(-1.13%) |
Jul 29, 2021 | 56.80 | 57.60 | 56.68 | 57.11 | 69,118 | +0.97(+1.73%) |
Jul 28, 2021 | 56.72 | 56.72 | 55.74 | 56.13 | 17,235 | -0.38(-0.66%) |
Jul 27, 2021 | 55.76 | 56.76 | 55.76 | 56.51 | 20,198 | +0.13(+0.22%) |
Jul 26, 2021 | 55.93 | 56.55 | 55.89 | 56.38 | 22,507 | +0.49(+0.88%) |
Jul 23, 2021 | 55.88 | 56.52 | 55.71 | 55.89 | 34,229 | +0.63(+1.15%) |
Jul 22, 2021 | 56.04 | 56.04 | 54.82 | 55.26 | 43,636 | -0.95(-1.69%) |
Jul 21, 2021 | 55.58 | 56.60 | 55.58 | 56.21 | 219,609 | +1.34(+2.44%) |
Jul 20, 2021 | 52.61 | 55.33 | 52.61 | 54.87 | 39,985 | +2.45(+4.67%) |
Jul 19, 2021 | 53.39 | 53.61 | 51.87 | 52.42 | 526,828 | -2.98(-5.39%) |
Jul 16, 2021 | 56.93 | 56.93 | 55.24 | 55.40 | 206,500 | -1.13(-2.01%) |
Jul 15, 2021 | 55.39 | 56.88 | 55.39 | 56.54 | 41,247 | +0.41(+0.73%) |
Jul 14, 2021 | 56.11 | 56.58 | 55.43 | 56.13 | 50,369 | +0.08(+0.14%) |
Jul 13, 2021 | 56.98 | 56.98 | 56.02 | 56.05 | 43,210 | -1.03(-1.80%) |
Jul 12, 2021 | 55.70 | 57.21 | 55.64 | 57.07 | 134,891 | +0.94(+1.67%) |
Jul 09, 2021 | 54.77 | 56.17 | 54.77 | 56.13 | 49,324 | +2.49(+4.65%) |
Jul 08, 2021 | 53.68 | 54.43 | 53.14 | 53.64 | 62,599 | -1.66(-3.00%) |
Jul 07, 2021 | 54.71 | 55.47 | 54.50 | 55.30 | 36,118 | +0.15(+0.28%) |
Jul 06, 2021 | 56.03 | 56.03 | 54.37 | 55.15 | 53,425 | -0.98(-1.75%) |
Jul 02, 2021 | 56.11 | 56.21 | 55.82 | 56.13 | 59,598 | +0.14(+0.26%) |
Jul 01, 2021 | 55.44 | 56.15 | 55.18 | 55.99 | 41,095 | +0.79(+1.42%) |
Jun 30, 2021 | 54.84 | 55.47 | 54.84 | 55.21 | 43,415 | +0.04(+0.08%) |
Jun 29, 2021 | 56.00 | 56.14 | 55.13 | 55.16 | 60,714 | -0.15(-0.27%) |
Jun 28, 2021 | 56.21 | 56.21 | 54.84 | 55.31 | 69,947 | -1.02(-1.81%) |
Jun 25, 2021 | 55.84 | 56.51 | 55.17 | 56.33 | 108,035 | +1.21(+2.20%) |
Jun 24, 2021 | 54.71 | 55.28 | 54.46 | 55.12 | 77,867 | +0.84(+1.55%) |
Jun 23, 2021 | 54.63 | 54.68 | 54.22 | 54.28 | 434,422 | -0.01(-0.02%) |
Jun 22, 2021 | 54.24 | 54.61 | 53.54 | 54.29 | 61,872 | +0.14(+0.25%) |
Jun 21, 2021 | 52.80 | 54.19 | 52.51 | 54.15 | 122,169 | +2.27(+4.37%) |
Jun 18, 2021 | 53.15 | 53.15 | 51.76 | 51.88 | 265,595 | -2.23(-4.13%) |
Jun 17, 2021 | 56.49 | 56.49 | 53.66 | 54.11 | 172,178 | -2.11(-3.75%) |
Jun 16, 2021 | 56.27 | 56.82 | 55.44 | 56.22 | 121,827 | -0.41(-0.73%) |
Jun 15, 2021 | 56.64 | 57.05 | 56.10 | 56.63 | 97,244 | +0.08(+0.14%) |
Jun 14, 2021 | 57.10 | 57.20 | 56.05 | 56.55 | 80,984 | -0.74(-1.29%) |
Jun 11, 2021 | 57.24 | 57.32 | 56.88 | 57.29 | 32,003 | +0.46(+0.80%) |
Jun 10, 2021 | 58.13 | 58.23 | 56.83 | 56.84 | 29,310 | -0.68(-1.18%) |
Jun 09, 2021 | 57.91 | 58.13 | 57.46 | 57.52 | 74,621 | -0.81(-1.39%) |
Jun 08, 2021 | 57.84 | 58.50 | 57.34 | 58.33 | 49,422 | +0.10(+0.17%) |
Jun 07, 2021 | 58.88 | 58.88 | 58.11 | 58.23 | 66,528 | -0.24(-0.41%) |
Jun 04, 2021 | 58.30 | 58.59 | 57.70 | 58.47 | 42,905 | +0.25(+0.43%) |
Jun 03, 2021 | 58.00 | 58.68 | 57.43 | 58.22 | 42,508 | +0.07(+0.12%) |
Jun 02, 2021 | 58.05 | 58.32 | 57.63 | 58.15 | 124,768 | +0.50(+0.87%) |
Jun 01, 2021 | 57.61 | 58.02 | 57.36 | 57.65 | 69,651 | +0.73(+1.29%) |
May 28, 2021 | 57.01 | 57.06 | 56.38 | 56.92 | 58,907 | +0.24(+0.43%) |
May 27, 2021 | 56.38 | 56.84 | 56.15 | 56.68 | 42,004 | +0.79(+1.42%) |
May 26, 2021 | 55.69 | 56.29 | 55.42 | 55.88 | 53,074 | +0.26(+0.47%) |
May 25, 2021 | 56.71 | 57.10 | 55.55 | 55.62 | 107,344 | -0.85(-1.50%) |
May 24, 2021 | 56.02 | 56.75 | 56.02 | 56.47 | 80,894 | +0.68(+1.22%) |
May 21, 2021 | 55.43 | 56.28 | 55.43 | 55.79 | 146,881 | +0.68(+1.23%) |
May 20, 2021 | 54.71 | 55.63 | 54.33 | 55.11 | 50,111 | +0.54(+0.98%) |
May 19, 2021 | 53.75 | 54.64 | 53.03 | 54.58 | 142,935 | -0.69(-1.24%) |
May 18, 2021 | 56.30 | 56.36 | 55.18 | 55.27 | 104,881 | -1.04(-1.84%) |
May 17, 2021 | 55.88 | 56.40 | 55.51 | 56.30 | 64,441 | +0.06(+0.11%) |
May 14, 2021 | 55.09 | 56.43 | 55.09 | 56.24 | 105,523 | +1.63(+2.99%) |
May 13, 2021 | 52.84 | 55.18 | 52.80 | 54.60 | 121,370 | +1.87(+3.54%) |
May 12, 2021 | 55.37 | 55.37 | 52.63 | 52.74 | 107,840 | -1.97(-3.61%) |
May 11, 2021 | 55.09 | 55.78 | 54.12 | 54.71 | 105,887 | -1.56(-2.78%) |
May 10, 2021 | 57.30 | 57.79 | 56.27 | 56.27 | 99,330 | -0.45(-0.79%) |
May 07, 2021 | 55.27 | 56.76 | 55.27 | 56.72 | 124,699 | +0.77(+1.37%) |
May 06, 2021 | 55.05 | 55.99 | 54.44 | 55.95 | 111,018 | +1.21(+2.22%) |
May 05, 2021 | 54.77 | 55.13 | 54.10 | 54.74 | 42,239 | +0.12(+0.23%) |
May 04, 2021 | 53.72 | 54.62 | 53.30 | 54.61 | 98,027 | +0.39(+0.72%) |