Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.42 | 60.78 | 59.18 | 59.18 | 224,606 | -1.22(-2.03%) |
Apr 28, 2022 | 60.07 | 60.63 | 59.74 | 60.40 | 1,723,068 | +2.22(+3.82%) |
Apr 27, 2022 | 58.28 | 58.62 | 58.05 | 58.18 | 387,163 | +0.59(+1.02%) |
Apr 26, 2022 | 58.28 | 58.31 | 57.59 | 57.59 | 527,592 | -1.53(-2.59%) |
Apr 25, 2022 | 58.89 | 59.20 | 58.34 | 59.12 | 845,556 | +0.09(+0.16%) |
Apr 22, 2022 | 59.77 | 59.85 | 58.97 | 59.03 | 307,378 | -0.69(-1.16%) |
Apr 21, 2022 | 60.59 | 60.71 | 59.70 | 59.72 | 1,792,391 | -0.28(-0.47%) |
Apr 20, 2022 | 60.19 | 60.20 | 59.87 | 60.00 | 314,775 | +0.08(+0.14%) |
Apr 19, 2022 | 59.30 | 59.98 | 59.27 | 59.91 | 347,532 | +1.01(+1.71%) |
Apr 18, 2022 | 58.76 | 59.23 | 58.71 | 58.91 | 384,575 | +0.07(+0.11%) |
Apr 14, 2022 | 59.16 | 59.36 | 58.84 | 58.84 | 473,135 | +0.01(+0.02%) |
Apr 13, 2022 | 58.41 | 58.84 | 58.28 | 58.83 | 505,788 | +0.97(+1.68%) |
Apr 12, 2022 | 58.34 | 58.45 | 57.81 | 57.86 | 462,325 | -0.67(-1.15%) |
Apr 11, 2022 | 58.68 | 59.03 | 58.53 | 58.53 | 529,290 | -0.10(-0.18%) |
Apr 08, 2022 | 58.57 | 58.87 | 58.55 | 58.63 | 142,795 | -0.12(-0.21%) |
Apr 07, 2022 | 58.62 | 59.02 | 58.38 | 58.76 | 195,208 | -0.08(-0.14%) |
Apr 06, 2022 | 58.82 | 59.05 | 58.61 | 58.84 | 299,782 | -0.85(-1.43%) |
Apr 05, 2022 | 59.80 | 59.91 | 59.61 | 59.69 | 607,663 | -1.12(-1.84%) |
Apr 04, 2022 | 60.48 | 60.91 | 60.44 | 60.81 | 362,172 | +0.46(+0.76%) |
Apr 01, 2022 | 60.43 | 60.60 | 60.09 | 60.35 | 1,463,497 | +0.51(+0.86%) |
Mar 31, 2022 | 60.36 | 60.45 | 59.79 | 59.84 | 331,493 | -0.60(-0.99%) |
Mar 30, 2022 | 60.81 | 61.00 | 60.31 | 60.44 | 971,486 | -1.15(-1.87%) |
Mar 29, 2022 | 61.56 | 61.78 | 61.18 | 61.59 | 290,354 | +0.53(+0.87%) |
Mar 28, 2022 | 61.07 | 61.07 | 60.54 | 61.05 | 409,182 | -0.12(-0.20%) |
Mar 25, 2022 | 60.90 | 61.19 | 60.71 | 61.18 | 187,356 | +0.18(+0.29%) |
Mar 24, 2022 | 60.63 | 61.08 | 60.58 | 61.00 | 296,479 | +1.02(+1.70%) |
Mar 23, 2022 | 60.12 | 60.39 | 59.96 | 59.98 | 642,559 | -0.49(-0.80%) |
Mar 22, 2022 | 60.17 | 60.49 | 60.16 | 60.47 | 159,363 | +1.05(+1.76%) |
Mar 21, 2022 | 59.39 | 59.57 | 59.21 | 59.42 | 439,485 | +0.21(+0.35%) |
Mar 18, 2022 | 58.77 | 59.25 | 58.74 | 59.21 | 175,934 | +0.87(+1.49%) |
Mar 17, 2022 | 58.02 | 58.50 | 57.92 | 58.34 | 146,284 | +0.26(+0.45%) |
Mar 16, 2022 | 57.56 | 58.09 | 57.27 | 58.08 | 230,141 | +1.25(+2.20%) |
Mar 15, 2022 | 56.18 | 56.99 | 56.13 | 56.83 | 249,384 | +0.79(+1.42%) |
Mar 14, 2022 | 56.16 | 56.38 | 55.84 | 56.04 | 314,218 | +0.73(+1.32%) |
Mar 11, 2022 | 56.07 | 56.13 | 55.24 | 55.31 | 156,725 | +0.05(+0.08%) |
Mar 10, 2022 | 55.41 | 55.65 | 55.06 | 55.26 | 328,392 | +0.11(+0.20%) |
Mar 09, 2022 | 54.89 | 55.26 | 54.58 | 55.15 | 790,843 | +1.55(+2.89%) |
Mar 08, 2022 | 54.01 | 54.39 | 53.41 | 53.60 | 454,652 | -1.02(-1.87%) |
Mar 07, 2022 | 55.68 | 55.68 | 54.50 | 54.61 | 2,807,944 | -1.71(-3.04%) |
Mar 04, 2022 | 56.42 | 56.48 | 55.98 | 56.33 | 302,293 | -0.93(-1.63%) |
Mar 03, 2022 | 57.75 | 57.75 | 57.13 | 57.26 | 313,151 | -0.06(-0.10%) |
Mar 02, 2022 | 57.08 | 57.54 | 56.99 | 57.32 | 200,494 | +0.65(+1.15%) |
Mar 01, 2022 | 57.46 | 57.57 | 56.44 | 56.66 | 335,443 | -1.16(-2.00%) |
Feb 28, 2022 | 57.86 | 58.21 | 57.49 | 57.82 | 359,190 | -0.76(-1.29%) |
Feb 25, 2022 | 57.87 | 58.60 | 58.04 | 58.58 | 383,964 | +1.48(+2.59%) |
Feb 24, 2022 | 56.36 | 57.36 | 56.14 | 57.10 | 427,000 | -0.54(-0.94%) |
Feb 23, 2022 | 58.46 | 58.46 | 57.58 | 57.64 | 242,878 | -0.57(-0.98%) |
Feb 22, 2022 | 58.46 | 58.71 | 57.98 | 58.21 | 492,168 | -0.73(-1.24%) |
Feb 18, 2022 | 58.94 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 59.40 | 59.45 | 58.89 | 59.02 | 235,922 | -0.79(-1.33%) |
Feb 16, 2022 | 59.45 | 59.93 | 59.45 | 59.81 | 536,886 | +0.03(+0.05%) |
Feb 15, 2022 | 59.55 | 59.87 | 59.55 | 59.78 | 332,054 | +0.46(+0.77%) |
Feb 14, 2022 | 59.33 | 59.39 | 58.88 | 59.33 | 976,524 | +0.15(+0.25%) |
Feb 11, 2022 | 59.59 | 59.90 | 58.93 | 59.18 | 954,267 | -0.58(-0.97%) |
Feb 10, 2022 | 59.62 | 60.26 | 59.61 | 59.76 | 803,918 | -0.57(-0.95%) |
Feb 09, 2022 | 60.16 | 60.36 | 60.05 | 60.33 | 195,831 | +0.54(+0.91%) |
Feb 08, 2022 | 59.42 | 59.80 | 59.36 | 59.78 | 250,809 | +0.58(+0.98%) |
Feb 07, 2022 | 59.07 | 59.35 | 59.02 | 59.20 | 167,884 | +0.27(+0.46%) |
Feb 04, 2022 | 58.62 | 59.06 | 58.49 | 58.93 | 218,284 | +0.57(+0.98%) |
Feb 03, 2022 | 58.50 | 58.88 | 58.30 | 58.36 | 378,804 | -0.59(-1.00%) |
Feb 02, 2022 | 58.80 | 58.98 | 58.47 | 58.95 | 211,398 | +0.76(+1.30%) |
Feb 01, 2022 | 58.03 | 58.22 | 57.73 | 58.19 | 393,922 | -0.07(-0.11%) |
Jan 31, 2022 | 57.54 | 58.30 | 58.26 | 568,168 | +0.91(+1.58%) | |
Jan 28, 2022 | 57.02 | 57.46 | 56.65 | 57.35 | 3,490,287 | +0.04(+0.07%) |
Jan 27, 2022 | 57.63 | 57.89 | 57.07 | 57.32 | 498,982 | -0.29(-0.50%) |
Jan 26, 2022 | 58.23 | 58.23 | 57.22 | 57.61 | 454,806 | -0.37(-0.64%) |
Jan 25, 2022 | 57.63 | 58.30 | 57.16 | 57.98 | 516,519 | -0.15(-0.26%) |
Jan 24, 2022 | 57.86 | 58.13 | 56.95 | 58.13 | 842,939 | +0.27(+0.47%) |
Jan 21, 2022 | 58.41 | 58.49 | 57.76 | 57.86 | 360,581 | -0.50(-0.86%) |
Jan 20, 2022 | 58.74 | 59.16 | 58.31 | 58.36 | 1,631,147 | -0.40(-0.68%) |
Jan 19, 2022 | 59.34 | 59.34 | 58.77 | 58.77 | 355,575 | -1.00(-1.67%) |
Jan 18, 2022 | 59.84 | 60.05 | 59.62 | 59.77 | 446,968 | -0.84(-1.39%) |
Jan 14, 2022 | 60.61 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 60.96 | 61.10 | 60.40 | 60.48 | 655,386 | -0.28(-0.46%) |
Jan 12, 2022 | 60.76 | 60.89 | 60.56 | 60.76 | 445,170 | +0.43(+0.71%) |
Jan 11, 2022 | 60.00 | 60.35 | 59.82 | 60.33 | 322,797 | +0.66(+1.11%) |
Jan 10, 2022 | 59.63 | 59.84 | 59.13 | 59.66 | 339,092 | -0.12(-0.20%) |
Jan 07, 2022 | 59.69 | 59.91 | 59.35 | 59.78 | 278,224 | -0.32(-0.53%) |
Jan 06, 2022 | 59.96 | 60.15 | 59.78 | 60.10 | 472,861 | -0.07(-0.11%) |
Jan 05, 2022 | 60.42 | 60.71 | 60.14 | 60.17 | 654,900 | +0.00(+0.00%) |
Jan 04, 2022 | 59.89 | 60.26 | 59.88 | 60.17 | 698,710 | +1.48(+2.52%) |
Jan 03, 2022 | 58.69 | 58.84 | 58.51 | 58.69 | 112,458 | +0.23(+0.40%) |
Dec 31, 2021 | 58.32 | 58.65 | 58.30 | 58.46 | 160,746 | +0.07(+0.13%) |
Dec 30, 2021 | 58.62 | 58.70 | 58.34 | 58.38 | 181,990 | -0.14(-0.24%) |
Dec 29, 2021 | 58.43 | 58.60 | 58.29 | 58.52 | 235,398 | -0.12(-0.21%) |
Dec 28, 2021 | 58.59 | 58.81 | 58.57 | 58.64 | 252,497 | -0.06(-0.10%) |
Dec 27, 2021 | 58.36 | 58.75 | 58.34 | 58.70 | 96,167 | +0.33(+0.56%) |
Dec 23, 2021 | 58.12 | 58.52 | 58.09 | 58.37 | 199,292 | +0.43(+0.75%) |
Dec 22, 2021 | 57.53 | 57.97 | 57.45 | 57.94 | 234,645 | -0.01(-0.02%) |
Dec 21, 2021 | 57.60 | 57.98 | 57.45 | 57.95 | 212,157 | +0.57(+0.99%) |
Dec 20, 2021 | 57.08 | 57.43 | 56.89 | 57.38 | 142,995 | -0.44(-0.76%) |
Dec 17, 2021 | 57.95 | 58.22 | 57.78 | 57.82 | 350,448 | -0.65(-1.12%) |
Dec 16, 2021 | 58.79 | 58.80 | 58.43 | 58.47 | 303,236 | +0.06(+0.09%) |
Dec 15, 2021 | 57.92 | 58.55 | 57.78 | 58.42 | 342,831 | +1.03(+1.79%) |
Dec 14, 2021 | 57.33 | 57.59 | 57.19 | 57.39 | 228,598 | +0.27(+0.47%) |
Dec 13, 2021 | 57.45 | 57.47 | 57.12 | 57.12 | 158,843 | -0.62(-1.08%) |
Dec 10, 2021 | 57.73 | 57.80 | 57.56 | 57.75 | 90,364 | +0.11(+0.19%) |
Dec 09, 2021 | 57.62 | 57.83 | 57.45 | 57.64 | 2,570,817 | -0.56(-0.96%) |
Dec 08, 2021 | 58.25 | 58.31 | 58.12 | 58.20 | 572,429 | -0.12(-0.20%) |
Dec 07, 2021 | 57.97 | 58.42 | 57.97 | 58.32 | 384,268 | +1.50(+2.63%) |
Dec 06, 2021 | 56.65 | 57.04 | 56.54 | 56.82 | 211,265 | +0.48(+0.85%) |
Dec 03, 2021 | 56.75 | 56.82 | 55.97 | 56.34 | 285,360 | +0.24(+0.43%) |
Dec 02, 2021 | 55.40 | 56.30 | 55.33 | 56.10 | 311,019 | +1.27(+2.31%) |
Dec 01, 2021 | 56.13 | 56.19 | 54.74 | 54.84 | 294,781 | -0.21(-0.38%) |
Nov 30, 2021 | 54.97 | 55.08 | 54.79 | 55.05 | 952,153 | -0.94(-1.67%) |
Nov 29, 2021 | 56.26 | 56.36 | 55.80 | 55.98 | 397,233 | +0.34(+0.61%) |
Nov 26, 2021 | 56.52 | 56.52 | 55.49 | 55.65 | 928,449 | -2.70(-4.63%) |
Nov 24, 2021 | 58.02 | 58.35 | 58.01 | 58.35 | 294,114 | -0.48(-0.81%) |
Nov 23, 2021 | 58.46 | 58.87 | 58.44 | 58.82 | 160,744 | +0.32(+0.55%) |
Nov 22, 2021 | 58.60 | 58.77 | 58.44 | 58.50 | 145,199 | +0.31(+0.54%) |
Nov 19, 2021 | 58.11 | 58.23 | 57.92 | 58.19 | 221,295 | +0.03(+0.05%) |
Nov 18, 2021 | 58.09 | 58.22 | 57.86 | 58.16 | 457,246 | -0.05(-0.08%) |
Nov 17, 2021 | 58.30 | 58.30 | 58.01 | 58.21 | 105,964 | -0.57(-0.97%) |
Nov 16, 2021 | 58.59 | 58.80 | 58.59 | 58.78 | 435,692 | +0.09(+0.16%) |
Nov 15, 2021 | 58.58 | 58.70 | 58.53 | 58.68 | 488,719 | +0.06(+0.09%) |
Nov 12, 2021 | 58.49 | 58.71 | 58.43 | 58.63 | 216,464 | +0.58(+1.00%) |
Nov 11, 2021 | 57.96 | 58.15 | 57.90 | 58.05 | 145,141 | +0.36(+0.62%) |
Nov 10, 2021 | 57.80 | 57.69 | 398,830 | -0.35(-0.60%) | ||
Nov 09, 2021 | 58.10 | 58.12 | 57.75 | 58.04 | 533,593 | -0.55(-0.94%) |
Nov 08, 2021 | 58.57 | 58.63 | 58.40 | 58.59 | 387,479 | -0.16(-0.27%) |
Nov 05, 2021 | 58.77 | 58.83 | 58.51 | 58.75 | 208,342 | -0.18(-0.31%) |
Nov 04, 2021 | 58.99 | 59.01 | 58.73 | 58.93 | 248,968 | +0.18(+0.31%) |
Nov 03, 2021 | 58.34 | 58.83 | 58.25 | 58.75 | 179,581 | +0.33(+0.57%) |
Nov 02, 2021 | 58.26 | 58.49 | 58.26 | 58.42 | 338,194 | -0.25(-0.42%) |
Nov 01, 2021 | 58.68 | 57.65 | 58.38 | 58.67 | 212,290 | +1.02(+1.77%) |
Oct 29, 2021 | 57.38 | 57.74 | 57.36 | 57.65 | 312,956 | +0.05(+0.08%) |
Oct 28, 2021 | 57.40 | 57.60 | 57.35 | 57.60 | 221,933 | +0.28(+0.48%) |
Oct 27, 2021 | 57.53 | 57.66 | 57.29 | 57.33 | 230,687 | -0.49(-0.84%) |
Oct 26, 2021 | 58.20 | 57.76 | 57.81 | 345,104 | +0.06(+0.10%) | |
Oct 25, 2021 | 57.62 | 57.90 | 57.49 | 57.76 | 156,920 | +0.00(+0.00%) |
Oct 22, 2021 | 57.87 | 58.01 | 57.62 | 57.76 | 234,424 | +0.21(+0.37%) |
Oct 21, 2021 | 57.47 | 57.79 | 57.36 | 57.55 | 596,876 | -1.18(-2.00%) |
Oct 20, 2021 | 58.58 | 58.75 | 58.52 | 58.72 | 1,129,600 | -0.15(-0.25%) |
Oct 19, 2021 | 58.70 | 58.92 | 58.65 | 58.87 | 355,214 | +0.25(+0.42%) |
Oct 18, 2021 | 58.44 | 58.77 | 58.42 | 58.62 | 365,855 | -0.06(-0.09%) |
Oct 15, 2021 | 58.80 | 58.93 | 58.65 | 58.68 | 116,705 | +0.87(+1.51%) |
Oct 14, 2021 | 57.78 | 57.88 | 57.65 | 57.80 | 160,332 | +0.60(+1.04%) |
Oct 13, 2021 | 57.37 | 57.37 | 56.96 | 57.21 | 358,350 | -0.45(-0.78%) |
Oct 12, 2021 | 57.75 | 57.88 | 57.56 | 57.66 | 281,667 | +0.08(+0.14%) |
Oct 11, 2021 | 58.05 | 58.16 | 57.57 | 57.57 | 515,609 | +0.73(+1.29%) |
Oct 08, 2021 | 56.69 | 56.88 | 56.61 | 56.84 | 201,211 | +0.09(+0.16%) |
Oct 07, 2021 | 56.55 | 57.04 | 56.55 | 56.75 | 393,818 | +0.36(+0.64%) |
Oct 06, 2021 | 55.75 | 56.43 | 55.46 | 56.39 | 561,781 | -0.42(-0.74%) |
Oct 05, 2021 | 56.43 | 56.95 | 56.34 | 56.81 | 207,779 | +0.83(+1.48%) |
Oct 04, 2021 | 56.62 | 56.68 | 55.53 | 55.98 | 1,120,197 | -1.65(-2.87%) |
Oct 01, 2021 | 57.35 | 57.70 | 56.98 | 57.64 | 1,806,798 | -0.37(-0.63%) |
Sep 30, 2021 | 58.45 | 58.57 | 57.91 | 58.01 | 578,995 | -1.14(-1.93%) |
Sep 29, 2021 | 59.19 | 59.38 | 58.88 | 59.14 | 291,133 | +0.27(+0.45%) |
Sep 28, 2021 | 59.29 | 59.34 | 58.70 | 58.88 | 383,483 | -0.80(-1.34%) |
Sep 27, 2021 | 59.38 | 59.68 | 59.33 | 59.68 | 258,023 | +0.29(+0.49%) |
Sep 24, 2021 | 59.17 | 59.43 | 59.02 | 59.38 | 356,023 | +0.19(+0.32%) |
Sep 23, 2021 | 58.96 | 59.28 | 58.96 | 59.19 | 168,883 | +0.55(+0.94%) |
Sep 22, 2021 | 58.39 | 58.84 | 58.39 | 58.64 | 611,417 | -0.14(-0.23%) |
Sep 21, 2021 | 58.96 | 59.02 | 58.63 | 58.78 | 207,184 | +0.35(+0.60%) |
Sep 20, 2021 | 58.38 | 58.58 | 57.98 | 58.43 | 446,210 | -1.02(-1.71%) |
Sep 17, 2021 | 59.54 | 59.63 | 59.33 | 59.45 | 338,279 | -0.30(-0.51%) |
Sep 16, 2021 | 59.52 | 59.90 | 59.47 | 59.75 | 1,089,679 | +0.12(+0.20%) |
Sep 15, 2021 | 59.23 | 59.70 | 59.18 | 59.63 | 188,586 | +0.37(+0.62%) |
Sep 14, 2021 | 59.75 | 59.78 | 59.20 | 59.27 | 278,077 | -0.54(-0.91%) |
Sep 13, 2021 | 59.67 | 59.86 | 59.52 | 59.81 | 305,228 | +0.95(+1.61%) |
Sep 10, 2021 | 59.45 | 59.52 | 58.80 | 58.86 | 432,910 | +0.11(+0.19%) |
Sep 09, 2021 | 58.78 | 59.02 | 58.63 | 58.75 | 755,884 | +0.05(+0.08%) |
Sep 08, 2021 | 59.03 | 59.11 | 58.65 | 58.71 | 972,757 | -0.07(-0.12%) |
Sep 07, 2021 | 58.30 | 58.95 | 58.22 | 58.78 | 661,395 | +0.65(+1.12%) |
Sep 03, 2021 | 57.49 | 58.13 | 57.43 | 58.13 | 468,320 | +1.50(+2.66%) |
Sep 02, 2021 | 56.71 | 56.90 | 56.56 | 56.63 | 577,292 | +0.17(+0.29%) |
Sep 01, 2021 | 56.44 | 56.65 | 56.39 | 56.46 | 984,378 | +0.93(+1.67%) |
Aug 31, 2021 | 55.65 | 55.80 | 55.53 | 55.53 | 347,561 | +0.39(+0.70%) |
Aug 30, 2021 | 55.28 | 55.28 | 55.08 | 55.15 | 155,040 | +0.01(+0.02%) |
Aug 27, 2021 | 54.90 | 55.16 | 54.85 | 55.14 | 98,368 | +0.21(+0.38%) |
Aug 26, 2021 | 55.08 | 55.19 | 54.89 | 54.93 | 91,247 | -0.32(-0.58%) |
Aug 25, 2021 | 55.09 | 55.32 | 55.05 | 55.25 | 172,475 | +0.07(+0.13%) |
Aug 24, 2021 | 54.97 | 55.31 | 54.97 | 55.18 | 224,638 | +0.38(+0.69%) |
Aug 23, 2021 | 54.74 | 54.88 | 54.68 | 54.80 | 117,059 | +0.63(+1.17%) |
Aug 20, 2021 | 53.84 | 54.25 | 53.83 | 54.17 | 388,073 | -0.31(-0.57%) |
Aug 19, 2021 | 54.29 | 54.56 | 54.25 | 54.48 | 284,601 | -0.70(-1.26%) |
Aug 18, 2021 | 55.28 | 55.57 | 55.13 | 55.18 | 319,818 | -0.18(-0.33%) |
Aug 17, 2021 | 55.10 | 55.39 | 55.06 | 55.36 | 248,564 | -0.17(-0.30%) |
Aug 16, 2021 | 55.32 | 55.54 | 55.16 | 55.52 | 1,706,142 | -0.57(-1.01%) |
Aug 13, 2021 | 56.26 | 56.30 | 55.98 | 56.09 | 312,348 | -0.30(-0.54%) |
Aug 12, 2021 | 56.36 | 56.50 | 56.19 | 56.40 | 342,549 | -0.15(-0.26%) |
Aug 11, 2021 | 56.48 | 56.55 | 56.36 | 56.54 | 396,954 | +0.70(+1.25%) |
Aug 10, 2021 | 55.56 | 55.85 | 55.55 | 55.85 | 318,379 | +0.00(+0.00%) |
Aug 09, 2021 | 55.54 | 55.85 | 55.45 | 55.85 | 210,150 | +0.14(+0.25%) |
Aug 06, 2021 | 55.71 | 55.79 | 55.71 | 55.71 | 253,592 | +0.23(+0.41%) |
Aug 05, 2021 | 55.36 | 55.52 | 55.33 | 55.48 | 86,049 | +0.30(+0.55%) |
Aug 04, 2021 | 55.00 | 55.24 | 54.97 | 55.18 | 138,289 | -0.50(-0.89%) |
Aug 03, 2021 | 55.34 | 55.67 | 54.99 | 55.67 | 358,128 | +0.30(+0.55%) |
Aug 02, 2021 | 55.68 | 55.79 | 55.26 | 55.37 | 1,227,186 | +0.54(+0.99%) |
Jul 30, 2021 | 55.00 | 55.17 | 54.80 | 54.83 | 270,387 | -0.61(-1.11%) |
Jul 29, 2021 | 55.67 | 55.71 | 55.37 | 55.44 | 264,083 | -0.03(-0.05%) |
Jul 28, 2021 | 55.46 | 55.63 | 55.38 | 55.47 | 269,555 | +0.40(+0.73%) |
Jul 27, 2021 | 55.19 | 55.26 | 54.76 | 55.07 | 246,722 | -0.68(-1.22%) |
Jul 26, 2021 | 55.46 | 55.82 | 55.46 | 55.74 | 443,742 | -0.03(-0.05%) |
Jul 23, 2021 | 55.75 | 55.84 | 55.58 | 55.77 | 459,162 | +0.48(+0.86%) |
Jul 22, 2021 | 55.54 | 55.54 | 55.24 | 55.30 | 168,014 | -0.17(-0.31%) |
Jul 21, 2021 | 54.98 | 55.53 | 54.98 | 55.47 | 410,786 | +0.54(+0.99%) |
Jul 20, 2021 | 54.23 | 55.01 | 54.19 | 54.93 | 241,374 | +0.95(+1.75%) |
Jul 19, 2021 | 54.32 | 54.34 | 53.65 | 53.98 | 850,799 | -1.06(-1.92%) |
Jul 16, 2021 | 55.61 | 55.61 | 55.00 | 55.04 | 83,865 | -0.52(-0.94%) |
Jul 15, 2021 | 55.48 | 55.75 | 55.41 | 55.56 | 408,343 | -0.50(-0.88%) |
Jul 14, 2021 | 56.28 | 56.34 | 56.06 | 56.06 | 149,553 | -0.14(-0.24%) |
Jul 13, 2021 | 56.37 | 56.43 | 56.05 | 56.19 | 156,309 | +0.01(+0.02%) |
Jul 12, 2021 | 55.89 | 56.22 | 55.85 | 56.19 | 177,813 | +0.09(+0.16%) |
Jul 09, 2021 | 55.61 | 56.09 | 55.53 | 56.09 | 219,457 | +1.95(+3.61%) |
Jul 08, 2021 | 54.11 | 54.43 | 53.93 | 54.14 | 285,045 | -1.47(-2.64%) |
Jul 07, 2021 | 55.62 | 55.74 | 55.40 | 55.61 | 530,903 | -0.12(-0.21%) |
Jul 06, 2021 | 56.11 | 56.11 | 55.41 | 55.73 | 753,012 | -0.50(-0.88%) |
Jul 02, 2021 | 56.33 | 56.41 | 56.16 | 56.22 | 271,211 | +0.02(+0.03%) |
Jul 01, 2021 | 55.92 | 56.28 | 55.92 | 56.20 | 589,949 | +0.22(+0.39%) |
Jun 30, 2021 | 55.76 | 56.06 | 55.76 | 55.98 | 689,508 | -0.30(-0.54%) |
Jun 29, 2021 | 56.38 | 56.40 | 56.21 | 56.29 | 336,656 | -0.08(-0.15%) |
Jun 28, 2021 | 56.64 | 56.72 | 56.26 | 56.37 | 446,856 | -0.38(-0.66%) |
Jun 25, 2021 | 56.62 | 56.77 | 56.53 | 56.74 | 226,722 | +0.24(+0.42%) |
Jun 24, 2021 | 56.30 | 56.51 | 56.21 | 56.51 | 463,968 | +0.64(+1.14%) |
Jun 23, 2021 | 55.92 | 56.03 | 55.84 | 55.87 | 153,044 | -0.32(-0.57%) |
Jun 22, 2021 | 56.24 | 56.36 | 56.08 | 56.19 | 161,791 | +0.14(+0.24%) |
Jun 21, 2021 | 55.37 | 56.06 | 55.25 | 56.05 | 300,450 | +0.78(+1.42%) |
Jun 18, 2021 | 55.60 | 55.65 | 55.26 | 55.27 | 339,020 | -1.54(-2.71%) |
Jun 17, 2021 | 56.94 | 57.05 | 56.56 | 56.81 | 382,084 | -0.37(-0.65%) |
Jun 16, 2021 | 56.98 | 57.29 | 56.74 | 57.18 | 290,029 | +0.28(+0.50%) |
Jun 15, 2021 | 56.79 | 56.90 | 56.68 | 56.90 | 164,784 | +0.30(+0.53%) |
Jun 14, 2021 | 56.43 | 56.60 | 56.34 | 56.60 | 108,697 | -0.08(-0.14%) |
Jun 11, 2021 | 56.49 | 56.68 | 56.45 | 56.68 | 89,298 | +0.22(+0.39%) |
Jun 10, 2021 | 56.68 | 56.78 | 56.36 | 56.46 | 347,245 | +0.03(+0.05%) |
Jun 09, 2021 | 56.45 | 56.56 | 56.34 | 56.43 | 762,901 | -0.30(-0.53%) |
Jun 08, 2021 | 56.94 | 56.94 | 56.70 | 56.74 | 867,087 | -0.14(-0.24%) |
Jun 07, 2021 | 56.84 | 56.96 | 56.63 | 56.87 | 308,422 | +0.04(+0.06%) |
Jun 04, 2021 | 56.79 | 56.97 | 56.66 | 56.84 | 509,940 | +0.29(+0.52%) |
Jun 03, 2021 | 56.26 | 56.61 | 56.26 | 56.54 | 439,358 | +0.33(+0.58%) |
Jun 02, 2021 | 56.22 | 56.30 | 56.13 | 56.22 | 182,382 | +0.58(+1.05%) |
Jun 01, 2021 | 55.91 | 55.91 | 55.52 | 55.63 | 633,386 | -0.30(-0.54%) |
May 28, 2021 | 56.18 | 56.26 | 55.93 | 55.93 | 327,838 | +0.23(+0.41%) |
May 27, 2021 | 55.47 | 55.75 | 55.47 | 55.71 | 373,671 | +0.32(+0.58%) |
May 26, 2021 | 55.30 | 55.44 | 55.25 | 55.39 | 168,110 | +0.27(+0.50%) |
May 25, 2021 | 55.47 | 55.52 | 55.05 | 55.11 | 271,196 | -0.23(-0.41%) |
May 24, 2021 | 55.31 | 55.45 | 55.31 | 55.34 | 305,163 | +0.32(+0.58%) |
May 21, 2021 | 54.94 | 55.15 | 54.84 | 55.02 | 6,656,629 | +0.34(+0.62%) |
May 20, 2021 | 54.55 | 54.89 | 54.50 | 54.69 | 367,511 | +0.25(+0.45%) |
May 19, 2021 | 54.22 | 54.56 | 53.95 | 54.44 | 317,124 | -0.16(-0.30%) |
May 18, 2021 | 54.84 | 54.91 | 54.53 | 54.60 | 287,274 | +0.38(+0.71%) |
May 17, 2021 | 54.10 | 54.22 | 53.98 | 54.22 | 204,609 | -0.22(-0.40%) |
May 14, 2021 | 54.32 | 54.54 | 54.25 | 54.44 | 213,740 | +0.49(+0.91%) |
May 13, 2021 | 53.48 | 54.01 | 53.38 | 53.95 | 357,318 | +0.60(+1.13%) |
May 12, 2021 | 53.89 | 54.09 | 53.17 | 53.35 | 1,046,118 | -1.18(-2.17%) |
May 11, 2021 | 54.17 | 54.66 | 54.05 | 54.53 | 690,741 | -0.95(-1.71%) |
May 10, 2021 | 55.82 | 55.97 | 55.43 | 55.48 | 338,000 | +0.11(+0.20%) |
May 07, 2021 | 55.09 | 55.37 | 55.05 | 55.37 | 127,359 | +0.17(+0.31%) |
May 06, 2021 | 54.87 | 55.20 | 54.73 | 55.20 | 487,821 | +0.32(+0.58%) |
May 05, 2021 | 54.80 | 55.05 | 54.55 | 54.88 | 167,120 | +0.56(+1.02%) |
May 04, 2021 | 54.41 | 54.48 | 54.02 | 54.32 | 381,058 | -0.35(-0.63%) |