Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.49 | 52.66 | 52.27 | 52.30 | 148,090 | -0.37(-0.70%) |
May 27, 2022 | 52.41 | 52.70 | 52.36 | 52.67 | 144,943 | +1.00(+1.94%) |
May 26, 2022 | 51.24 | 51.80 | 51.21 | 51.67 | 178,123 | +0.21(+0.41%) |
May 25, 2022 | 51.05 | 51.61 | 51.05 | 51.46 | 217,598 | +0.10(+0.19%) |
May 24, 2022 | 51.22 | 51.50 | 50.86 | 51.36 | 173,913 | -0.35(-0.68%) |
May 23, 2022 | 51.48 | 51.80 | 51.38 | 51.71 | 273,604 | +0.41(+0.80%) |
May 20, 2022 | 51.47 | 51.58 | 50.68 | 51.30 | 397,974 | +0.50(+0.98%) |
May 19, 2022 | 50.30 | 51.01 | 50.30 | 50.80 | 499,968 | +0.61(+1.22%) |
May 18, 2022 | 51.01 | 51.10 | 50.07 | 50.19 | 473,628 | -1.00(-1.95%) |
May 17, 2022 | 51.08 | 51.23 | 50.78 | 51.19 | 511,190 | +0.88(+1.75%) |
May 16, 2022 | 50.05 | 50.58 | 49.99 | 50.31 | 456,155 | +0.17(+0.34%) |
May 13, 2022 | 49.54 | 50.17 | 49.54 | 50.14 | 559,977 | +1.38(+2.83%) |
May 12, 2022 | 48.63 | 49.07 | 48.31 | 48.76 | 1,034,066 | -0.67(-1.36%) |
May 11, 2022 | 49.87 | 50.44 | 49.33 | 49.43 | 594,588 | -0.07(-0.14%) |
May 10, 2022 | 50.04 | 50.12 | 49.17 | 49.50 | 259,456 | +0.07(+0.14%) |
May 09, 2022 | 50.23 | 50.23 | 49.34 | 49.43 | 418,036 | -1.48(-2.91%) |
May 06, 2022 | 50.95 | 51.16 | 50.53 | 50.91 | 292,078 | -0.71(-1.38%) |
May 05, 2022 | 52.62 | 52.66 | 51.21 | 51.62 | 392,241 | -1.81(-3.39%) |
May 04, 2022 | 52.38 | 53.49 | 51.99 | 53.43 | 367,930 | +1.03(+1.97%) |
May 03, 2022 | 52.27 | 52.58 | 52.20 | 52.40 | 192,339 | +0.47(+0.91%) |
May 02, 2022 | 51.90 | 51.95 | 51.34 | 51.93 | 240,186 | -0.07(-0.13%) |
Apr 29, 2022 | 52.90 | 53.16 | 51.97 | 52.00 | 256,806 | -0.60(-1.14%) |
Apr 28, 2022 | 52.27 | 52.63 | 51.83 | 52.60 | 279,429 | +0.70(+1.35%) |
Apr 27, 2022 | 51.89 | 52.23 | 51.64 | 51.90 | 285,355 | +0.45(+0.87%) |
Apr 26, 2022 | 52.16 | 52.17 | 51.45 | 51.45 | 378,332 | -0.90(-1.72%) |
Apr 25, 2022 | 52.03 | 52.47 | 51.70 | 52.35 | 1,316,968 | -0.83(-1.56%) |
Apr 22, 2022 | 54.06 | 54.07 | 53.13 | 53.18 | 241,831 | -1.38(-2.53%) |
Apr 21, 2022 | 55.48 | 55.56 | 54.51 | 54.56 | 226,042 | -0.90(-1.62%) |
Apr 20, 2022 | 55.45 | 55.61 | 55.30 | 55.46 | 146,772 | +0.25(+0.45%) |
Apr 19, 2022 | 54.63 | 55.23 | 54.60 | 55.21 | 308,503 | +0.46(+0.84%) |
Apr 18, 2022 | 54.50 | 54.97 | 54.50 | 54.75 | 277,141 | -0.22(-0.40%) |
Apr 14, 2022 | 55.27 | 55.34 | 54.97 | 54.97 | 227,260 | -0.20(-0.36%) |
Apr 13, 2022 | 54.62 | 55.23 | 54.62 | 55.17 | 252,974 | +0.27(+0.49%) |
Apr 12, 2022 | 55.25 | 55.42 | 54.84 | 54.90 | 337,071 | +0.03(+0.05%) |
Apr 11, 2022 | 55.05 | 55.25 | 54.85 | 54.87 | 343,923 | -0.80(-1.44%) |
Apr 08, 2022 | 55.48 | 55.85 | 55.42 | 55.67 | 149,457 | +0.10(+0.18%) |
Apr 07, 2022 | 55.44 | 55.71 | 55.19 | 55.57 | 169,803 | -0.05(-0.09%) |
Apr 06, 2022 | 56.02 | 56.06 | 55.50 | 55.62 | 286,726 | -0.55(-0.98%) |
Apr 05, 2022 | 56.75 | 56.90 | 56.10 | 56.17 | 298,982 | -0.41(-0.72%) |
Apr 04, 2022 | 56.29 | 56.64 | 56.17 | 56.58 | 180,728 | +0.39(+0.69%) |
Apr 01, 2022 | 56.11 | 56.24 | 55.86 | 56.19 | 144,123 | +0.56(+1.01%) |
Mar 31, 2022 | 55.97 | 56.11 | 55.55 | 55.63 | 212,992 | -0.73(-1.30%) |
Mar 30, 2022 | 56.46 | 56.69 | 56.25 | 56.36 | 232,691 | +0.00(+0.00%) |
Mar 29, 2022 | 56.14 | 56.40 | 55.90 | 56.36 | 281,436 | +0.68(+1.22%) |
Mar 28, 2022 | 55.41 | 55.68 | 55.30 | 55.68 | 285,650 | -0.18(-0.32%) |
Mar 25, 2022 | 55.53 | 55.87 | 55.47 | 55.86 | 287,182 | +0.10(+0.18%) |
Mar 24, 2022 | 55.35 | 55.83 | 55.30 | 55.76 | 299,820 | +0.72(+1.31%) |
Mar 23, 2022 | 54.83 | 55.26 | 54.82 | 55.04 | 591,763 | -0.11(-0.20%) |
Mar 22, 2022 | 54.97 | 55.17 | 54.89 | 55.15 | 408,374 | -0.03(-0.05%) |
Mar 21, 2022 | 55.10 | 55.40 | 54.92 | 55.18 | 354,652 | -0.22(-0.40%) |
Mar 18, 2022 | 54.52 | 55.41 | 54.43 | 55.40 | 348,614 | +0.80(+1.47%) |
Mar 17, 2022 | 53.99 | 54.68 | 53.99 | 54.60 | 357,613 | +0.52(+0.96%) |
Mar 16, 2022 | 53.07 | 54.08 | 52.82 | 54.08 | 460,609 | +2.18(+4.20%) |
Mar 15, 2022 | 51.49 | 51.96 | 51.44 | 51.90 | 567,426 | +0.21(+0.41%) |
Mar 14, 2022 | 52.32 | 52.54 | 51.53 | 51.69 | 635,227 | -0.62(-1.19%) |
Mar 11, 2022 | 52.96 | 52.96 | 52.20 | 52.31 | 394,869 | -0.33(-0.63%) |
Mar 10, 2022 | 52.46 | 52.79 | 52.35 | 52.64 | 456,837 | +0.36(+0.69%) |
Mar 09, 2022 | 52.20 | 52.42 | 52.03 | 52.28 | 225,137 | +0.91(+1.77%) |
Mar 08, 2022 | 51.90 | 52.09 | 51.21 | 51.37 | 293,698 | -0.64(-1.23%) |
Mar 07, 2022 | 52.57 | 52.57 | 51.89 | 52.01 | 647,790 | -1.23(-2.31%) |
Mar 04, 2022 | 52.56 | 53.25 | 52.41 | 53.24 | 279,043 | +0.37(+0.70%) |
Mar 03, 2022 | 53.15 | 53.31 | 52.63 | 52.87 | 253,408 | -0.49(-0.92%) |
Mar 02, 2022 | 52.74 | 53.36 | 52.72 | 53.36 | 355,812 | +1.17(+2.24%) |
Mar 01, 2022 | 52.53 | 52.72 | 51.94 | 52.19 | 377,893 | -0.53(-1.01%) |
Feb 28, 2022 | 52.50 | 53.00 | 52.41 | 52.72 | 213,075 | -0.53(-1.00%) |
Feb 25, 2022 | 52.54 | 53.30 | 52.64 | 53.25 | 179,078 | +0.56(+1.06%) |
Feb 24, 2022 | 51.51 | 52.69 | 51.46 | 52.69 | 265,276 | -0.45(-0.85%) |
Feb 23, 2022 | 53.89 | 53.92 | 53.04 | 53.14 | 175,397 | -0.42(-0.78%) |
Feb 22, 2022 | 53.75 | 53.96 | 53.32 | 53.56 | 173,390 | -0.22(-0.41%) |
Feb 18, 2022 | 53.78 | 0 | -0.41(-0.76%) | |||
Feb 17, 2022 | 54.39 | 54.47 | 54.05 | 54.19 | 154,595 | -0.33(-0.61%) |
Feb 16, 2022 | 53.92 | 54.56 | 53.92 | 54.52 | 238,656 | +0.53(+0.98%) |
Feb 15, 2022 | 53.57 | 53.99 | 53.50 | 53.99 | 154,430 | +0.78(+1.47%) |
Feb 14, 2022 | 53.32 | 53.37 | 52.87 | 53.21 | 165,946 | +0.07(+0.13%) |
Feb 11, 2022 | 53.74 | 53.96 | 53.04 | 53.14 | 261,082 | -0.46(-0.86%) |
Feb 10, 2022 | 53.63 | 54.48 | 53.51 | 53.60 | 212,691 | -0.59(-1.09%) |
Feb 09, 2022 | 53.92 | 54.19 | 53.92 | 54.19 | 212,713 | +0.74(+1.38%) |
Feb 08, 2022 | 53.04 | 53.49 | 53.01 | 53.45 | 116,526 | +0.65(+1.23%) |
Feb 07, 2022 | 52.63 | 53.00 | 52.62 | 52.80 | 139,506 | +0.41(+0.78%) |
Feb 04, 2022 | 52.04 | 52.54 | 51.94 | 52.39 | 276,032 | +0.33(+0.63%) |
Feb 03, 2022 | 52.23 | 52.01 | 52.06 | 224,493 | -0.35(-0.67%) | |
Feb 02, 2022 | 52.34 | 52.49 | 52.11 | 52.41 | 209,994 | +0.19(+0.36%) |
Feb 01, 2022 | 51.68 | 52.22 | 51.49 | 52.22 | 284,258 | +0.63(+1.22%) |
Jan 31, 2022 | 51.07 | 51.59 | 51.59 | 328,127 | +0.54(+1.06%) | |
Jan 28, 2022 | 50.73 | 51.05 | 50.30 | 51.05 | 589,316 | -0.12(-0.23%) |
Jan 27, 2022 | 51.71 | 51.92 | 51.13 | 51.17 | 376,426 | -0.79(-1.52%) |
Jan 26, 2022 | 52.68 | 52.85 | 51.75 | 51.96 | 424,882 | -0.58(-1.10%) |
Jan 25, 2022 | 52.07 | 52.76 | 51.84 | 52.54 | 215,053 | -0.16(-0.30%) |
Jan 24, 2022 | 52.26 | 52.70 | 51.37 | 52.70 | 356,724 | -0.36(-0.68%) |
Jan 21, 2022 | 53.60 | 53.81 | 53.06 | 53.06 | 204,715 | -1.01(-1.87%) |
Jan 20, 2022 | 54.60 | 54.84 | 54.00 | 54.07 | 140,624 | +0.14(+0.26%) |
Jan 19, 2022 | 54.08 | 54.20 | 53.83 | 53.93 | 218,971 | +0.24(+0.45%) |
Jan 18, 2022 | 53.71 | 53.83 | 53.49 | 53.69 | 274,998 | -0.76(-1.40%) |
Jan 14, 2022 | 54.45 | 0 | -0.13(-0.24%) | |||
Jan 13, 2022 | 54.94 | 55.06 | 54.50 | 54.58 | 208,625 | -0.25(-0.46%) |
Jan 12, 2022 | 54.58 | 54.86 | 54.48 | 54.83 | 129,021 | +0.63(+1.16%) |
Jan 11, 2022 | 53.52 | 54.20 | 53.40 | 54.20 | 167,885 | +0.60(+1.12%) |
Jan 10, 2022 | 53.45 | 53.62 | 53.05 | 53.60 | 179,710 | -0.30(-0.56%) |
Jan 07, 2022 | 53.71 | 53.90 | 53.49 | 53.90 | 127,240 | +0.53(+0.99%) |
Jan 06, 2022 | 53.44 | 53.63 | 53.21 | 53.37 | 251,544 | -0.59(-1.09%) |
Jan 05, 2022 | 54.46 | 54.62 | 53.90 | 53.96 | 342,855 | -0.66(-1.21%) |
Jan 04, 2022 | 54.64 | 54.96 | 54.62 | 54.62 | 885,680 | +0.54(+1.00%) |
Jan 03, 2022 | 53.82 | 54.15 | 53.71 | 54.08 | 450,565 | -0.03(-0.06%) |
Dec 31, 2021 | 54.07 | 54.25 | 54.00 | 54.11 | 201,422 | -0.22(-0.40%) |
Dec 30, 2021 | 54.46 | 54.51 | 54.27 | 54.33 | 167,753 | +0.08(+0.15%) |
Dec 29, 2021 | 54.24 | 54.41 | 54.07 | 54.25 | 175,776 | +0.11(+0.20%) |
Dec 28, 2021 | 54.20 | 54.31 | 54.06 | 54.14 | 400,831 | -0.01(-0.02%) |
Dec 27, 2021 | 53.75 | 54.17 | 53.65 | 54.15 | 370,447 | +0.30(+0.56%) |
Dec 23, 2021 | 53.49 | 53.87 | 53.44 | 53.85 | 872,910 | +0.23(+0.43%) |
Dec 22, 2021 | 53.03 | 53.62 | 52.95 | 53.62 | 1,364,061 | +0.58(+1.09%) |
Dec 21, 2021 | 52.58 | 53.04 | 52.58 | 53.04 | 273,513 | -0.54(-1.01%) |
Dec 20, 2021 | 53.50 | 53.58 | 53.21 | 53.58 | 236,626 | +0.02(+0.04%) |
Dec 17, 2021 | 53.87 | 53.98 | 53.54 | 53.56 | 167,667 | -0.69(-1.27%) |
Dec 16, 2021 | 54.33 | 54.46 | 54.05 | 54.25 | 222,642 | -0.09(-0.17%) |
Dec 15, 2021 | 53.97 | 54.34 | 53.47 | 54.34 | 203,913 | +0.32(+0.59%) |
Dec 14, 2021 | 53.85 | 54.09 | 53.70 | 54.02 | 130,374 | -0.19(-0.35%) |
Dec 13, 2021 | 54.39 | 54.47 | 54.11 | 54.21 | 171,731 | -0.66(-1.20%) |
Dec 10, 2021 | 54.78 | 54.87 | 54.62 | 54.87 | 162,683 | +0.10(+0.18%) |
Dec 09, 2021 | 54.73 | 54.81 | 54.62 | 54.77 | 180,495 | -0.20(-0.36%) |
Dec 08, 2021 | 54.89 | 54.97 | 54.75 | 54.97 | 706,159 | +0.24(+0.44%) |
Dec 07, 2021 | 54.45 | 54.80 | 54.37 | 54.73 | 113,462 | +0.81(+1.50%) |
Dec 06, 2021 | 53.58 | 53.99 | 53.46 | 53.92 | 141,208 | +0.71(+1.33%) |
Dec 03, 2021 | 53.56 | 53.63 | 52.83 | 53.21 | 303,624 | -0.44(-0.82%) |
Dec 02, 2021 | 53.25 | 53.79 | 53.25 | 53.65 | 188,835 | +0.72(+1.36%) |
Dec 01, 2021 | 53.79 | 54.02 | 52.93 | 52.93 | 157,402 | -0.40(-0.75%) |
Nov 30, 2021 | 53.52 | 53.69 | 53.49 | 53.33 | 181,062 | -0.61(-1.13%) |
Nov 29, 2021 | 54.20 | 54.20 | 53.74 | 53.94 | 125,087 | -0.01(-0.02%) |
Nov 26, 2021 | 54.13 | 54.29 | 53.62 | 53.95 | 141,994 | -1.76(-3.16%) |
Nov 24, 2021 | 55.47 | 55.72 | 55.41 | 55.71 | 146,482 | -0.15(-0.27%) |
Nov 23, 2021 | 55.62 | 55.86 | 55.52 | 55.86 | 482,293 | +0.47(+0.85%) |
Nov 22, 2021 | 55.54 | 55.71 | 55.35 | 55.39 | 91,932 | -0.03(-0.05%) |
Nov 19, 2021 | 55.51 | 55.64 | 55.39 | 55.42 | 77,201 | -0.38(-0.68%) |
Nov 18, 2021 | 55.69 | 55.80 | 55.74 | 55.80 | 79,777 | +0.07(+0.13%) |
Nov 17, 2021 | 55.81 | 55.99 | 55.59 | 55.73 | 129,416 | -0.65(-1.15%) |
Nov 16, 2021 | 56.35 | 56.54 | 56.33 | 56.38 | 132,888 | -0.21(-0.37%) |
Nov 15, 2021 | 56.72 | 56.79 | 56.55 | 56.59 | 251,939 | +0.19(+0.34%) |
Nov 12, 2021 | 56.18 | 56.42 | 56.16 | 56.40 | 41,257 | +0.22(+0.39%) |
Nov 11, 2021 | 56.24 | 56.26 | 56.12 | 56.18 | 60,990 | -0.11(-0.20%) |
Nov 10, 2021 | 56.69 | 56.29 | 127,533 | -0.43(-0.76%) | ||
Nov 09, 2021 | 57.00 | 57.02 | 56.61 | 56.72 | 171,939 | -0.61(-1.06%) |
Nov 08, 2021 | 57.32 | 57.36 | 57.27 | 57.33 | 67,146 | +0.23(+0.40%) |
Nov 05, 2021 | 56.92 | 57.12 | 56.91 | 57.10 | 166,996 | +0.38(+0.67%) |
Nov 04, 2021 | 56.72 | 56.74 | 56.51 | 56.72 | 108,729 | -0.20(-0.35%) |
Nov 03, 2021 | 56.60 | 56.94 | 56.44 | 56.92 | 96,017 | +0.24(+0.42%) |
Nov 02, 2021 | 56.71 | 56.74 | 56.57 | 56.68 | 102,059 | -0.49(-0.86%) |
Nov 01, 2021 | 56.90 | 57.17 | 56.82 | 57.17 | 92,274 | +0.05(+0.09%) |
Oct 29, 2021 | 56.89 | 57.16 | 56.85 | 57.12 | 166,603 | -0.59(-1.02%) |
Oct 28, 2021 | 57.32 | 57.71 | 57.31 | 57.71 | 147,626 | +0.55(+0.96%) |
Oct 27, 2021 | 57.41 | 57.47 | 57.16 | 57.16 | 114,155 | -0.28(-0.49%) |
Oct 26, 2021 | 57.63 | 57.44 | 184,017 | -0.13(-0.23%) | ||
Oct 25, 2021 | 57.44 | 57.68 | 57.37 | 57.57 | 123,149 | +0.30(+0.52%) |
Oct 22, 2021 | 57.18 | 57.37 | 57.00 | 57.27 | 93,023 | +0.24(+0.42%) |
Oct 21, 2021 | 57.10 | 57.19 | 56.88 | 57.03 | 150,393 | -0.54(-0.94%) |
Oct 20, 2021 | 57.35 | 57.64 | 57.30 | 57.57 | 114,287 | +0.49(+0.86%) |
Oct 19, 2021 | 56.87 | 57.17 | 56.86 | 57.08 | 64,167 | +0.71(+1.26%) |
Oct 18, 2021 | 56.09 | 56.39 | 56.05 | 56.37 | 67,643 | -0.17(-0.30%) |
Oct 15, 2021 | 56.31 | 56.54 | 56.22 | 56.54 | 99,517 | +0.39(+0.69%) |
Oct 14, 2021 | 56.12 | 56.30 | 56.05 | 56.15 | 199,879 | +0.32(+0.57%) |
Oct 13, 2021 | 55.49 | 55.83 | 55.38 | 55.83 | 71,749 | +0.46(+0.83%) |
Oct 12, 2021 | 55.42 | 55.55 | 55.31 | 55.37 | 48,573 | +0.11(+0.20%) |
Oct 11, 2021 | 55.37 | 55.63 | 55.24 | 55.26 | 79,386 | -0.19(-0.34%) |
Oct 08, 2021 | 55.58 | 55.58 | 55.35 | 55.45 | 51,013 | +0.18(+0.33%) |
Oct 07, 2021 | 55.08 | 55.45 | 55.08 | 55.27 | 228,623 | +0.39(+0.71%) |
Oct 06, 2021 | 54.19 | 54.89 | 54.17 | 54.88 | 102,114 | -0.17(-0.31%) |
Oct 05, 2021 | 54.80 | 55.19 | 54.77 | 55.05 | 98,018 | +0.46(+0.84%) |
Oct 04, 2021 | 54.85 | 54.90 | 54.35 | 54.59 | 160,116 | +0.13(+0.24%) |
Oct 01, 2021 | 54.24 | 54.56 | 53.99 | 54.46 | 106,214 | +0.28(+0.52%) |
Sep 30, 2021 | 54.48 | 54.63 | 54.18 | 54.18 | 315,754 | +0.17(+0.31%) |
Sep 29, 2021 | 54.29 | 54.29 | 53.95 | 54.01 | 112,647 | +0.10(+0.19%) |
Sep 28, 2021 | 54.18 | 54.29 | 53.69 | 53.91 | 146,363 | -1.16(-2.11%) |
Sep 27, 2021 | 54.90 | 55.08 | 54.78 | 55.07 | 124,299 | +0.36(+0.66%) |
Sep 24, 2021 | 54.67 | 54.77 | 54.58 | 54.71 | 108,367 | -0.76(-1.37%) |
Sep 23, 2021 | 55.21 | 55.65 | 55.21 | 55.47 | 179,806 | +0.46(+0.84%) |
Sep 22, 2021 | 54.78 | 55.42 | 54.78 | 55.01 | 119,195 | +0.52(+0.95%) |
Sep 21, 2021 | 54.85 | 54.85 | 54.46 | 54.49 | 128,975 | -0.38(-0.69%) |
Sep 20, 2021 | 54.83 | 54.88 | 54.29 | 54.87 | 182,940 | -1.47(-2.61%) |
Sep 17, 2021 | 56.75 | 56.75 | 56.21 | 56.34 | 89,512 | -0.75(-1.31%) |
Sep 16, 2021 | 56.93 | 57.09 | 56.76 | 57.09 | 149,917 | -0.37(-0.64%) |
Sep 15, 2021 | 57.22 | 57.48 | 57.02 | 57.46 | 70,416 | +0.06(+0.10%) |
Sep 14, 2021 | 57.81 | 57.86 | 57.34 | 57.40 | 116,572 | -0.64(-1.10%) |
Sep 13, 2021 | 58.25 | 58.25 | 57.84 | 58.04 | 83,164 | +0.25(+0.43%) |
Sep 10, 2021 | 58.22 | 58.30 | 57.75 | 57.79 | 157,242 | -0.11(-0.19%) |
Sep 09, 2021 | 58.04 | 58.10 | 57.77 | 57.90 | 69,925 | -0.45(-0.77%) |
Sep 08, 2021 | 58.58 | 58.59 | 58.23 | 58.35 | 129,603 | -0.33(-0.56%) |
Sep 07, 2021 | 58.74 | 58.77 | 58.60 | 58.68 | 117,787 | -0.11(-0.19%) |
Sep 03, 2021 | 58.57 | 58.80 | 58.55 | 58.79 | 59,250 | +0.21(+0.36%) |
Sep 02, 2021 | 58.41 | 58.62 | 58.41 | 58.58 | 237,158 | +0.32(+0.55%) |
Sep 01, 2021 | 58.34 | 58.40 | 58.18 | 58.26 | 69,000 | +0.46(+0.80%) |
Aug 31, 2021 | 57.89 | 57.90 | 57.70 | 57.80 | 127,805 | -0.13(-0.22%) |
Aug 30, 2021 | 57.85 | 58.02 | 57.84 | 57.93 | 96,716 | -0.09(-0.16%) |
Aug 27, 2021 | 57.41 | 58.02 | 57.37 | 58.02 | 134,225 | +0.73(+1.27%) |
Aug 26, 2021 | 57.48 | 57.49 | 57.23 | 57.29 | 69,514 | -0.46(-0.80%) |
Aug 25, 2021 | 57.73 | 57.82 | 57.59 | 57.75 | 89,795 | +0.04(+0.07%) |
Aug 24, 2021 | 57.57 | 57.76 | 57.50 | 57.71 | 93,448 | +0.28(+0.49%) |
Aug 23, 2021 | 57.07 | 57.48 | 57.07 | 57.43 | 74,840 | +0.37(+0.65%) |
Aug 20, 2021 | 56.66 | 57.10 | 56.63 | 57.06 | 110,065 | +0.11(+0.19%) |
Aug 19, 2021 | 56.90 | 57.17 | 56.77 | 56.95 | 173,806 | -0.40(-0.70%) |
Aug 18, 2021 | 57.65 | 57.73 | 57.32 | 57.35 | 107,711 | -0.33(-0.57%) |
Aug 17, 2021 | 57.74 | 57.78 | 57.36 | 57.68 | 91,993 | -1.13(-1.92%) |
Aug 16, 2021 | 58.71 | 58.83 | 58.45 | 58.81 | 91,931 | -0.30(-0.51%) |
Aug 13, 2021 | 58.91 | 59.11 | 58.88 | 59.11 | 89,967 | +0.48(+0.82%) |
Aug 12, 2021 | 58.58 | 58.66 | 58.49 | 58.63 | 76,883 | -0.25(-0.42%) |
Aug 11, 2021 | 58.98 | 58.98 | 58.73 | 58.88 | 58,346 | +0.22(+0.38%) |
Aug 10, 2021 | 58.46 | 58.66 | 58.41 | 58.66 | 105,543 | +0.22(+0.39%) |
Aug 09, 2021 | 58.50 | 58.50 | 58.38 | 58.44 | 49,282 | -0.10(-0.18%) |
Aug 06, 2021 | 58.53 | 58.64 | 58.39 | 58.54 | 179,721 | -0.05(-0.09%) |
Aug 05, 2021 | 58.59 | 58.65 | 58.49 | 58.59 | 108,003 | +0.22(+0.38%) |
Aug 04, 2021 | 58.47 | 58.63 | 58.34 | 58.37 | 104,444 | -0.05(-0.09%) |
Aug 03, 2021 | 58.21 | 58.45 | 57.95 | 58.42 | 155,465 | +0.42(+0.72%) |
Aug 02, 2021 | 58.19 | 58.37 | 57.92 | 58.00 | 135,324 | +0.16(+0.28%) |
Jul 30, 2021 | 57.83 | 58.00 | 57.62 | 57.84 | 129,689 | -0.17(-0.29%) |
Jul 29, 2021 | 58.08 | 58.17 | 57.99 | 58.01 | 256,525 | +0.51(+0.89%) |
Jul 28, 2021 | 57.23 | 57.62 | 57.19 | 57.50 | 130,065 | -0.01(-0.02%) |
Jul 27, 2021 | 57.41 | 57.54 | 57.15 | 57.51 | 203,619 | -0.58(-1.00%) |
Jul 26, 2021 | 57.71 | 58.09 | 57.71 | 58.09 | 153,264 | -0.09(-0.15%) |
Jul 23, 2021 | 58.22 | 58.22 | 57.99 | 58.18 | 84,842 | +0.03(+0.05%) |
Jul 22, 2021 | 58.19 | 58.27 | 57.91 | 58.15 | 66,135 | +0.19(+0.33%) |
Jul 21, 2021 | 57.38 | 57.96 | 57.38 | 57.96 | 75,721 | +0.73(+1.28%) |
Jul 20, 2021 | 56.67 | 57.30 | 56.45 | 57.23 | 147,280 | +0.48(+0.85%) |
Jul 19, 2021 | 56.91 | 56.96 | 56.41 | 56.75 | 140,644 | -1.16(-2.00%) |
Jul 16, 2021 | 58.40 | 58.40 | 57.79 | 57.91 | 69,458 | -0.22(-0.38%) |
Jul 15, 2021 | 58.09 | 58.24 | 57.93 | 58.13 | 134,478 | -0.37(-0.63%) |
Jul 14, 2021 | 58.71 | 58.72 | 58.43 | 58.50 | 87,934 | +0.05(+0.09%) |
Jul 13, 2021 | 58.57 | 58.64 | 58.37 | 58.45 | 233,085 | -0.24(-0.41%) |
Jul 12, 2021 | 58.34 | 58.69 | 58.29 | 58.69 | 341,081 | +0.19(+0.32%) |
Jul 09, 2021 | 58.00 | 58.54 | 57.93 | 58.50 | 199,955 | +0.66(+1.14%) |
Jul 08, 2021 | 57.58 | 57.89 | 57.41 | 57.84 | 116,916 | -0.86(-1.47%) |
Jul 07, 2021 | 58.76 | 58.79 | 58.45 | 58.70 | 83,707 | +0.48(+0.82%) |
Jul 06, 2021 | 58.48 | 58.52 | 57.95 | 58.22 | 113,283 | -0.46(-0.78%) |
Jul 02, 2021 | 58.32 | 58.68 | 58.23 | 58.68 | 86,835 | +0.35(+0.60%) |
Jul 01, 2021 | 58.27 | 58.33 | 58.03 | 58.33 | 135,506 | -0.13(-0.22%) |
Jun 30, 2021 | 58.27 | 58.49 | 58.27 | 58.46 | 93,525 | -0.24(-0.41%) |
Jun 29, 2021 | 58.82 | 58.82 | 58.57 | 58.70 | 58,483 | -0.06(-0.10%) |
Jun 28, 2021 | 59.03 | 59.03 | 58.63 | 58.76 | 117,393 | -0.39(-0.66%) |
Jun 25, 2021 | 59.14 | 59.15 | 58.95 | 59.15 | 83,497 | +0.12(+0.20%) |
Jun 24, 2021 | 59.00 | 59.04 | 58.81 | 59.03 | 74,020 | +0.40(+0.68%) |
Jun 23, 2021 | 58.75 | 58.85 | 58.52 | 58.63 | 130,857 | -0.20(-0.34%) |
Jun 22, 2021 | 58.39 | 58.91 | 58.35 | 58.83 | 80,736 | -0.53(-0.89%) |
Jun 21, 2021 | 58.77 | 59.36 | 58.69 | 59.36 | 84,884 | +0.61(+1.04%) |
Jun 18, 2021 | 58.95 | 59.01 | 58.67 | 58.75 | 100,275 | -0.98(-1.64%) |
Jun 17, 2021 | 59.91 | 59.94 | 59.44 | 59.73 | 107,465 | -0.33(-0.55%) |
Jun 16, 2021 | 60.62 | 60.62 | 59.91 | 60.06 | 88,345 | -0.31(-0.51%) |
Jun 15, 2021 | 60.47 | 60.47 | 60.24 | 60.37 | 82,753 | -0.28(-0.46%) |
Jun 14, 2021 | 60.60 | 60.65 | 60.42 | 60.65 | 77,144 | +0.09(+0.15%) |
Jun 11, 2021 | 60.62 | 60.62 | 60.32 | 60.56 | 97,912 | +0.00(+0.00%) |
Jun 10, 2021 | 60.48 | 60.65 | 60.38 | 60.56 | 87,903 | +0.33(+0.55%) |
Jun 09, 2021 | 60.40 | 60.40 | 60.20 | 60.23 | 64,561 | -0.40(-0.66%) |
Jun 08, 2021 | 60.73 | 60.73 | 60.42 | 60.63 | 208,542 | +0.04(+0.07%) |
Jun 07, 2021 | 60.57 | 60.61 | 60.41 | 60.59 | 59,856 | -0.13(-0.21%) |
Jun 04, 2021 | 60.60 | 60.74 | 60.49 | 60.72 | 93,126 | +0.76(+1.27%) |
Jun 03, 2021 | 59.97 | 60.10 | 59.89 | 59.96 | 152,962 | -0.62(-1.02%) |
Jun 02, 2021 | 60.38 | 60.58 | 60.32 | 60.58 | 66,583 | +0.24(+0.40%) |