Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.20 | 55.54 | 54.81 | 54.81 | 64,039 | -0.58(-1.05%) |
May 27, 2022 | 54.77 | 55.39 | 54.70 | 55.39 | 23,747 | +1.15(+2.13%) |
May 26, 2022 | 54.02 | 54.46 | 54.02 | 54.23 | 33,642 | +1.00(+1.88%) |
May 25, 2022 | 52.69 | 53.49 | 52.69 | 53.24 | 25,779 | +0.53(+1.00%) |
May 24, 2022 | 52.39 | 52.71 | 52.05 | 52.71 | 7,740 | -0.25(-0.48%) |
May 23, 2022 | 53.11 | 53.14 | 52.73 | 52.96 | 10,394 | +1.11(+2.13%) |
May 20, 2022 | 52.40 | 52.40 | 50.80 | 51.86 | 30,403 | -0.10(-0.19%) |
May 19, 2022 | 51.65 | 52.48 | 51.62 | 51.96 | 30,426 | -0.23(-0.44%) |
May 18, 2022 | 54.07 | 54.07 | 52.13 | 52.18 | 34,730 | -2.21(-4.06%) |
May 17, 2022 | 54.20 | 54.45 | 53.97 | 54.39 | 14,383 | +0.81(+1.51%) |
May 16, 2022 | 53.42 | 54.10 | 53.42 | 53.58 | 12,381 | +0.04(+0.08%) |
May 13, 2022 | 53.15 | 53.73 | 53.13 | 53.54 | 63,573 | +1.22(+2.33%) |
May 12, 2022 | 52.20 | 52.58 | 51.55 | 52.32 | 47,354 | -0.26(-0.49%) |
May 11, 2022 | 52.94 | 53.93 | 52.57 | 52.57 | 55,291 | -0.24(-0.45%) |
May 10, 2022 | 53.51 | 53.65 | 52.49 | 52.81 | 36,560 | +0.03(+0.06%) |
May 09, 2022 | 53.77 | 53.77 | 52.56 | 52.78 | 7,235 | -1.90(-3.48%) |
May 06, 2022 | 54.35 | 54.90 | 54.00 | 54.68 | 11,309 | +0.05(+0.08%) |
May 05, 2022 | 55.63 | 55.81 | 54.17 | 54.63 | 9,522 | -1.57(-2.80%) |
May 04, 2022 | 54.80 | 56.28 | 54.57 | 56.21 | 31,134 | +1.62(+2.97%) |
May 03, 2022 | 54.34 | 54.97 | 54.25 | 54.59 | 26,197 | +0.42(+0.77%) |
May 02, 2022 | 53.97 | 54.40 | 53.14 | 54.17 | 33,722 | +0.20(+0.37%) |
Apr 29, 2022 | 55.73 | 55.73 | 53.97 | 53.97 | 9,383 | -2.06(-3.67%) |
Apr 28, 2022 | 55.42 | 56.32 | 54.99 | 56.02 | 59,565 | +1.13(+2.06%) |
Apr 27, 2022 | 54.82 | 55.45 | 54.64 | 54.89 | 28,640 | -0.25(-0.45%) |
Apr 26, 2022 | 55.92 | 55.98 | 55.14 | 55.14 | 40,882 | -0.91(-1.62%) |
Apr 25, 2022 | 55.58 | 56.16 | 54.81 | 56.05 | 8,396 | +0.14(+0.26%) |
Apr 22, 2022 | 57.39 | 57.43 | 55.91 | 55.91 | 5,399 | -1.85(-3.21%) |
Apr 21, 2022 | 59.05 | 59.10 | 57.71 | 57.76 | 4,803 | -1.02(-1.74%) |
Apr 20, 2022 | 58.90 | 59.05 | 58.72 | 58.78 | 7,719 | +0.27(+0.46%) |
Apr 19, 2022 | 58.35 | 58.60 | 58.26 | 58.51 | 16,488 | +0.61(+1.05%) |
Apr 18, 2022 | 58.02 | 58.18 | 57.70 | 57.91 | 85,890 | +0.01(+0.01%) |
Apr 14, 2022 | 58.23 | 58.42 | 57.90 | 57.90 | 64,677 | -0.52(-0.89%) |
Apr 13, 2022 | 57.88 | 58.46 | 57.82 | 58.42 | 50,180 | +0.50(+0.87%) |
Apr 12, 2022 | 58.57 | 58.70 | 57.75 | 57.92 | 30,665 | -0.10(-0.17%) |
Apr 11, 2022 | 58.59 | 58.59 | 58.01 | 58.01 | 63,582 | -1.18(-1.99%) |
Apr 08, 2022 | 59.08 | 59.42 | 58.97 | 59.19 | 56,600 | +0.17(+0.28%) |
Apr 07, 2022 | 58.55 | 59.07 | 58.41 | 59.02 | 3,303 | +0.40(+0.67%) |
Apr 06, 2022 | 58.33 | 58.72 | 58.23 | 58.63 | 10,030 | +0.06(+0.10%) |
Apr 05, 2022 | 59.17 | 59.20 | 58.57 | 58.57 | 4,564 | -0.55(-0.93%) |
Apr 04, 2022 | 59.01 | 59.25 | 58.90 | 59.12 | 89,771 | +0.05(+0.08%) |
Apr 01, 2022 | 59.06 | 59.07 | 58.73 | 59.07 | 7,046 | +0.07(+0.13%) |
Mar 31, 2022 | 59.75 | 59.78 | 59.00 | 59.00 | 4,530 | -0.72(-1.20%) |
Mar 30, 2022 | 59.93 | 59.93 | 59.62 | 59.72 | 4,406 | -0.28(-0.46%) |
Mar 29, 2022 | 60.02 | 60.02 | 59.63 | 60.00 | 45,679 | +0.40(+0.66%) |
Mar 28, 2022 | 59.27 | 59.60 | 59.12 | 59.60 | 15,034 | -0.05(-0.08%) |
Mar 25, 2022 | 59.28 | 59.65 | 59.28 | 59.65 | 4,747 | +0.47(+0.79%) |
Mar 24, 2022 | 58.62 | 59.18 | 58.62 | 59.18 | 2,407 | +0.90(+1.54%) |
Mar 23, 2022 | 58.83 | 58.83 | 58.28 | 58.28 | 10,519 | -0.56(-0.95%) |
Mar 22, 2022 | 58.65 | 58.97 | 58.65 | 58.84 | 5,027 | +0.42(+0.72%) |
Mar 21, 2022 | 58.05 | 58.56 | 58.05 | 58.42 | 8,496 | +0.37(+0.64%) |
Mar 18, 2022 | 57.37 | 58.05 | 57.29 | 58.05 | 19,716 | +0.76(+1.32%) |
Mar 17, 2022 | 56.87 | 57.29 | 56.54 | 57.29 | 30,435 | +0.70(+1.24%) |
Mar 16, 2022 | 56.06 | 56.74 | 55.59 | 56.59 | 12,399 | +1.64(+2.99%) |
Mar 15, 2022 | 54.29 | 54.99 | 54.29 | 54.95 | 7,817 | +0.92(+1.69%) |
Mar 14, 2022 | 54.86 | 54.86 | 53.95 | 54.03 | 2,629 | -0.51(-0.93%) |
Mar 11, 2022 | 55.26 | 55.43 | 54.54 | 54.54 | 17,534 | -0.65(-1.18%) |
Mar 10, 2022 | 54.60 | 55.19 | 54.54 | 55.19 | 4,442 | -0.15(-0.28%) |
Mar 09, 2022 | 54.74 | 55.68 | 54.74 | 55.34 | 12,679 | +1.95(+3.65%) |
Mar 08, 2022 | 53.49 | 54.79 | 53.19 | 53.40 | 4,790 | +0.03(+0.06%) |
Mar 07, 2022 | 55.45 | 55.45 | 53.36 | 53.37 | 14,932 | -2.30(-4.12%) |
Mar 04, 2022 | 55.89 | 55.89 | 55.21 | 55.66 | 5,543 | -1.02(-1.80%) |
Mar 03, 2022 | 57.44 | 57.44 | 56.45 | 56.68 | 4,898 | -0.27(-0.47%) |
Mar 02, 2022 | 56.27 | 57.17 | 56.27 | 56.95 | 135,838 | +1.24(+2.22%) |
Mar 01, 2022 | 57.13 | 57.13 | 55.52 | 55.72 | 11,283 | -1.26(-2.21%) |
Feb 28, 2022 | 56.59 | 57.19 | 56.41 | 56.97 | 8,163 | -0.25(-0.44%) |
Feb 25, 2022 | 56.14 | 57.23 | 56.77 | 57.23 | 7,713 | +1.40(+2.51%) |
Feb 24, 2022 | 53.39 | 55.90 | 53.39 | 55.82 | 98,567 | +0.94(+1.71%) |
Feb 23, 2022 | 56.84 | 56.84 | 54.88 | 54.88 | 57,504 | -1.06(-1.89%) |
Feb 22, 2022 | 56.49 | 56.65 | 55.69 | 55.94 | 46,341 | -0.69(-1.22%) |
Feb 18, 2022 | 56.63 | 0 | -0.49(-0.87%) | |||
Feb 17, 2022 | 57.95 | 57.95 | 57.12 | 57.12 | 2,712 | -1.75(-2.97%) |
Feb 16, 2022 | 58.34 | 58.90 | 58.23 | 58.87 | 9,422 | +0.30(+0.52%) |
Feb 15, 2022 | 58.31 | 58.61 | 58.31 | 58.57 | 2,314 | +0.88(+1.53%) |
Feb 14, 2022 | 57.96 | 58.00 | 57.41 | 57.68 | 4,053 | -0.47(-0.80%) |
Feb 11, 2022 | 59.16 | 59.50 | 57.81 | 58.15 | 5,464 | -1.25(-2.11%) |
Feb 10, 2022 | 59.66 | 60.40 | 59.15 | 59.40 | 4,254 | -0.90(-1.49%) |
Feb 09, 2022 | 59.83 | 60.33 | 59.83 | 60.30 | 41,977 | +1.07(+1.81%) |
Feb 08, 2022 | 58.59 | 59.22 | 58.42 | 59.22 | 1,950 | +0.73(+1.24%) |
Feb 07, 2022 | 58.99 | 59.07 | 58.47 | 58.50 | 12,250 | -0.39(-0.66%) |
Feb 04, 2022 | 58.92 | 58.99 | 58.14 | 58.88 | 34,863 | +0.21(+0.36%) |
Feb 03, 2022 | 59.45 | 58.67 | 58.67 | 18,434 | -1.40(-2.33%) | |
Feb 02, 2022 | 59.72 | 60.07 | 59.72 | 60.07 | 7,483 | +1.19(+2.02%) |
Feb 01, 2022 | 58.31 | 58.88 | 58.02 | 58.88 | 74,444 | +0.72(+1.24%) |
Jan 31, 2022 | 57.49 | 58.16 | 58.16 | 16,146 | +1.08(+1.90%) | |
Jan 28, 2022 | 56.41 | 57.08 | 56.02 | 57.08 | 7,650 | +0.91(+1.62%) |
Jan 27, 2022 | 57.44 | 57.51 | 56.02 | 56.17 | 3,840 | -0.19(-0.34%) |
Jan 26, 2022 | 57.33 | 57.84 | 56.36 | 56.36 | 23,261 | -0.29(-0.51%) |
Jan 25, 2022 | 55.78 | 57.09 | 55.78 | 56.65 | 42,791 | -0.66(-1.14%) |
Jan 24, 2022 | 55.77 | 57.30 | 55.07 | 57.30 | 39,863 | +0.20(+0.34%) |
Jan 21, 2022 | 57.79 | 58.32 | 57.05 | 57.10 | 23,141 | -1.07(-1.84%) |
Jan 20, 2022 | 59.31 | 59.92 | 58.18 | 58.18 | 19,402 | -0.81(-1.38%) |
Jan 19, 2022 | 60.20 | 60.20 | 58.99 | 58.99 | 22,863 | -0.84(-1.40%) |
Jan 18, 2022 | 60.50 | 60.50 | 59.80 | 59.83 | 16,275 | -1.56(-2.55%) |
Jan 14, 2022 | 61.39 | 0 | -0.19(-0.30%) | |||
Jan 13, 2022 | 62.67 | 62.69 | 61.58 | 61.58 | 6,386 | -0.71(-1.15%) |
Jan 12, 2022 | 62.68 | 62.68 | 62.06 | 62.30 | 8,011 | +0.33(+0.53%) |
Jan 11, 2022 | 61.55 | 61.97 | 61.12 | 61.97 | 18,325 | +0.52(+0.84%) |
Jan 10, 2022 | 61.06 | 61.45 | 60.53 | 61.45 | 147,281 | -0.21(-0.35%) |
Jan 07, 2022 | 61.97 | 61.97 | 61.47 | 61.67 | 2,719 | -0.10(-0.16%) |
Jan 06, 2022 | 61.69 | 61.96 | 61.61 | 61.77 | 3,563 | +0.23(+0.37%) |
Jan 05, 2022 | 63.09 | 63.09 | 61.54 | 61.54 | 4,602 | -1.54(-2.44%) |
Jan 04, 2022 | 62.60 | 63.17 | 62.60 | 63.08 | 24,465 | +0.97(+1.56%) |
Jan 03, 2022 | 62.19 | 62.19 | 61.98 | 62.11 | 75,104 | -0.00(-0.00%) |
Dec 31, 2021 | 62.23 | 62.38 | 62.08 | 62.11 | 231,725 | -0.13(-0.21%) |
Dec 30, 2021 | 62.47 | 62.53 | 62.25 | 62.25 | 9,743 | -0.17(-0.28%) |
Dec 29, 2021 | 62.33 | 62.49 | 62.25 | 62.42 | 2,345 | +0.20(+0.33%) |
Dec 28, 2021 | 62.54 | 62.57 | 62.22 | 62.22 | 1,632 | -0.18(-0.29%) |
Dec 27, 2021 | 61.90 | 62.40 | 61.90 | 62.40 | 3,294 | +0.62(+1.01%) |
Dec 23, 2021 | 61.68 | 61.86 | 61.68 | 61.77 | 18,003 | +0.47(+0.77%) |
Dec 22, 2021 | 60.88 | 61.30 | 60.88 | 61.30 | 3,582 | +0.50(+0.82%) |
Dec 21, 2021 | 60.25 | 60.80 | 60.16 | 60.80 | 3,961 | +1.20(+2.01%) |
Dec 20, 2021 | 59.40 | 59.60 | 58.98 | 59.60 | 6,652 | -1.09(-1.80%) |
Dec 17, 2021 | 61.03 | 61.28 | 60.40 | 60.70 | 5,780 | -1.02(-1.65%) |
Dec 16, 2021 | 62.20 | 62.53 | 61.72 | 61.72 | 2,984 | -0.16(-0.26%) |
Dec 15, 2021 | 61.30 | 61.88 | 60.76 | 61.88 | 3,332 | +0.68(+1.12%) |
Dec 14, 2021 | 60.94 | 61.37 | 60.79 | 61.19 | 5,357 | -0.43(-0.70%) |
Dec 13, 2021 | 61.83 | 61.83 | 61.55 | 61.63 | 4,695 | -0.77(-1.24%) |
Dec 10, 2021 | 62.17 | 62.40 | 62.15 | 62.40 | 2,041 | +0.40(+0.65%) |
Dec 09, 2021 | 62.09 | 62.36 | 62.00 | 62.00 | 1,327 | -0.40(-0.65%) |
Dec 08, 2021 | 62.26 | 62.40 | 62.03 | 62.40 | 925 | +0.07(+0.11%) |
Dec 07, 2021 | 61.78 | 62.57 | 61.78 | 62.33 | 5,672 | +1.41(+2.32%) |
Dec 06, 2021 | 60.74 | 61.28 | 60.71 | 60.92 | 13,027 | +0.47(+0.78%) |
Dec 03, 2021 | 61.18 | 61.18 | 60.00 | 60.45 | 17,469 | -0.54(-0.88%) |
Dec 02, 2021 | 59.92 | 61.26 | 59.92 | 60.99 | 18,189 | +1.32(+2.21%) |
Dec 01, 2021 | 61.32 | 61.79 | 59.67 | 59.67 | 25,509 | -0.83(-1.37%) |
Nov 30, 2021 | 61.71 | 61.71 | 60.50 | 60.50 | 28,750 | -1.74(-2.79%) |
Nov 29, 2021 | 62.40 | 62.44 | 61.82 | 62.24 | 6,415 | +0.85(+1.38%) |
Nov 26, 2021 | 61.71 | 61.71 | 61.23 | 61.39 | 3,928 | -1.40(-2.23%) |
Nov 24, 2021 | 62.42 | 62.80 | 62.42 | 62.79 | 4,755 | +0.04(+0.07%) |
Nov 23, 2021 | 62.38 | 62.74 | 62.34 | 62.74 | 3,989 | +0.12(+0.19%) |
Nov 22, 2021 | 63.14 | 63.14 | 62.63 | 62.63 | 5,090 | +0.10(+0.16%) |
Nov 19, 2021 | 62.69 | 62.69 | 62.52 | 62.52 | 2,250 | -0.20(-0.32%) |
Nov 18, 2021 | 62.62 | 62.73 | 62.73 | 62.73 | 28,337 | +0.05(+0.07%) |
Nov 17, 2021 | 62.54 | 62.68 | 62.54 | 62.68 | 4,607 | -0.34(-0.53%) |
Nov 16, 2021 | 62.90 | 63.25 | 62.88 | 63.02 | 4,374 | +0.20(+0.33%) |
Nov 15, 2021 | 62.90 | 62.97 | 62.81 | 62.81 | 2,256 | -0.12(-0.20%) |
Nov 12, 2021 | 62.55 | 62.94 | 62.55 | 62.94 | 2,610 | +0.67(+1.07%) |
Nov 11, 2021 | 62.39 | 62.47 | 62.22 | 62.27 | 4,437 | +0.18(+0.29%) |
Nov 10, 2021 | 62.50 | 62.09 | 21,347 | -0.70(-1.11%) | ||
Nov 09, 2021 | 63.03 | 63.03 | 62.62 | 62.79 | 2,118 | -0.10(-0.15%) |
Nov 08, 2021 | 62.95 | 63.01 | 62.84 | 62.88 | 3,016 | +0.28(+0.45%) |
Nov 05, 2021 | 62.89 | 62.91 | 62.38 | 62.60 | 6,163 | +0.06(+0.09%) |
Nov 04, 2021 | 62.51 | 62.74 | 62.38 | 62.54 | 29,056 | -0.18(-0.28%) |
Nov 03, 2021 | 62.62 | 62.73 | 62.16 | 62.72 | 5,031 | +0.14(+0.23%) |
Nov 02, 2021 | 62.35 | 62.57 | 62.17 | 62.57 | 2,304 | +0.50(+0.81%) |
Nov 01, 2021 | 62.27 | 62.32 | 62.07 | 62.07 | 54,629 | -0.25(-0.40%) |
Oct 29, 2021 | 62.02 | 62.32 | 62.02 | 62.32 | 179,625 | +0.22(+0.35%) |
Oct 28, 2021 | 61.94 | 62.10 | 61.84 | 62.10 | 8,775 | +0.61(+0.99%) |
Oct 27, 2021 | 61.80 | 61.98 | 61.49 | 61.49 | 2,052 | -0.20(-0.33%) |
Oct 26, 2021 | 62.13 | 61.69 | 7,863 | +0.01(+0.02%) | ||
Oct 25, 2021 | 61.33 | 61.75 | 61.33 | 61.69 | 155,128 | +0.26(+0.43%) |
Oct 22, 2021 | 61.49 | 61.49 | 61.25 | 61.42 | 2,633 | -0.03(-0.05%) |
Oct 21, 2021 | 61.37 | 61.45 | 61.19 | 61.45 | 15,670 | +0.18(+0.30%) |
Oct 20, 2021 | 61.07 | 61.47 | 61.07 | 61.27 | 25,877 | +0.11(+0.17%) |
Oct 19, 2021 | 61.12 | 61.25 | 61.06 | 61.16 | 41,860 | +0.24(+0.39%) |
Oct 18, 2021 | 60.66 | 60.96 | 60.66 | 60.92 | 33,193 | +0.42(+0.69%) |
Oct 15, 2021 | 60.58 | 60.61 | 60.46 | 60.51 | 2,670 | +0.51(+0.85%) |
Oct 14, 2021 | 59.71 | 60.02 | 59.71 | 59.99 | 2,377 | +1.06(+1.80%) |
Oct 13, 2021 | 58.47 | 58.93 | 58.47 | 58.93 | 9,421 | +0.24(+0.41%) |
Oct 12, 2021 | 58.57 | 58.85 | 58.57 | 58.69 | 1,748 | -0.11(-0.18%) |
Oct 11, 2021 | 59.51 | 59.67 | 58.80 | 58.80 | 3,389 | -0.43(-0.73%) |
Oct 08, 2021 | 59.45 | 59.45 | 59.18 | 59.23 | 6,203 | -0.05(-0.08%) |
Oct 07, 2021 | 58.98 | 59.76 | 58.98 | 59.28 | 3,675 | +0.72(+1.22%) |
Oct 06, 2021 | 57.89 | 58.56 | 57.89 | 58.56 | 5,284 | -0.16(-0.28%) |
Oct 05, 2021 | 58.70 | 58.98 | 58.70 | 58.72 | 2,557 | +0.85(+1.46%) |
Oct 04, 2021 | 58.48 | 58.48 | 57.66 | 57.88 | 4,213 | -0.80(-1.36%) |
Oct 01, 2021 | 57.93 | 58.82 | 57.54 | 58.67 | 4,575 | +0.63(+1.09%) |
Sep 30, 2021 | 59.05 | 59.05 | 58.04 | 58.04 | 6,708 | -0.76(-1.29%) |
Sep 29, 2021 | 59.16 | 59.40 | 58.80 | 58.80 | 6,543 | -0.31(-0.53%) |
Sep 28, 2021 | 59.57 | 60.53 | 59.09 | 59.11 | 3,701 | -1.42(-2.34%) |
Sep 27, 2021 | 60.77 | 60.77 | 60.53 | 60.53 | 5,084 | -0.05(-0.09%) |
Sep 24, 2021 | 60.58 | 60.78 | 60.58 | 60.59 | 2,743 | -0.22(-0.36%) |
Sep 23, 2021 | 60.70 | 61.08 | 60.70 | 60.81 | 2,851 | +1.09(+1.82%) |
Sep 22, 2021 | 59.40 | 59.95 | 59.40 | 59.72 | 5,416 | +0.78(+1.32%) |
Sep 21, 2021 | 59.05 | 59.07 | 58.65 | 58.94 | 7,869 | +0.09(+0.15%) |
Sep 20, 2021 | 58.68 | 58.94 | 58.19 | 58.85 | 17,644 | -1.17(-1.95%) |
Sep 17, 2021 | 60.14 | 60.21 | 59.96 | 60.02 | 3,121 | -0.50(-0.82%) |
Sep 16, 2021 | 60.14 | 60.52 | 59.99 | 60.52 | 4,102 | +0.01(+0.01%) |
Sep 15, 2021 | 59.93 | 60.51 | 59.91 | 60.51 | 2,235 | +0.52(+0.87%) |
Sep 14, 2021 | 60.38 | 60.40 | 59.96 | 59.99 | 3,229 | -0.08(-0.14%) |
Sep 13, 2021 | 60.33 | 60.33 | 59.78 | 60.07 | 2,905 | -0.25(-0.41%) |
Sep 10, 2021 | 61.11 | 61.11 | 60.28 | 60.32 | 2,674 | -0.32(-0.53%) |
Sep 09, 2021 | 61.21 | 61.21 | 60.65 | 60.65 | 7,166 | -0.39(-0.63%) |
Sep 08, 2021 | 61.11 | 61.11 | 60.79 | 61.03 | 2,478 | -0.26(-0.43%) |
Sep 07, 2021 | 61.41 | 61.41 | 61.14 | 61.30 | 4,637 | +0.01(+0.02%) |
Sep 03, 2021 | 61.29 | 61.35 | 61.21 | 61.29 | 4,887 | +0.31(+0.50%) |
Sep 02, 2021 | 61.15 | 61.23 | 60.90 | 60.98 | 14,512 | +0.15(+0.25%) |
Sep 01, 2021 | 61.07 | 61.19 | 60.83 | 60.83 | 4,929 | -0.06(-0.11%) |
Aug 31, 2021 | 61.22 | 61.22 | 60.69 | 60.89 | 7,382 | -0.14(-0.23%) |
Aug 30, 2021 | 60.76 | 61.09 | 60.76 | 61.03 | 5,869 | +0.79(+1.30%) |
Aug 27, 2021 | 59.77 | 60.33 | 59.77 | 60.24 | 1,789 | +0.65(+1.08%) |
Aug 26, 2021 | 59.94 | 59.98 | 59.59 | 59.60 | 114,511 | -0.42(-0.70%) |
Aug 25, 2021 | 59.97 | 60.02 | 59.92 | 60.02 | 13,913 | +0.21(+0.35%) |
Aug 24, 2021 | 59.83 | 59.92 | 59.76 | 59.81 | 25,424 | +0.07(+0.11%) |
Aug 23, 2021 | 59.71 | 59.89 | 59.72 | 59.74 | 2,673 | +0.76(+1.29%) |
Aug 20, 2021 | 58.41 | 59.01 | 58.41 | 58.98 | 36,436 | +0.71(+1.22%) |
Aug 19, 2021 | 57.58 | 58.44 | 57.58 | 58.27 | 13,160 | +0.36(+0.63%) |
Aug 18, 2021 | 58.36 | 58.80 | 57.91 | 57.91 | 5,625 | -0.55(-0.94%) |
Aug 17, 2021 | 58.59 | 58.73 | 58.08 | 58.46 | 10,193 | -0.82(-1.38%) |
Aug 16, 2021 | 59.18 | 59.27 | 58.56 | 59.27 | 3,539 | +0.05(+0.08%) |
Aug 13, 2021 | 59.18 | 59.22 | 59.09 | 59.22 | 4,505 | +0.23(+0.38%) |
Aug 12, 2021 | 58.62 | 59.04 | 58.59 | 59.00 | 6,396 | +0.30(+0.51%) |
Aug 11, 2021 | 59.02 | 59.02 | 58.43 | 58.70 | 2,485 | -0.01(-0.02%) |
Aug 10, 2021 | 59.04 | 59.06 | 58.62 | 58.71 | 15,641 | -0.26(-0.44%) |
Aug 09, 2021 | 59.09 | 59.17 | 58.96 | 58.97 | 9,983 | +0.05(+0.08%) |
Aug 06, 2021 | 59.22 | 59.22 | 58.92 | 58.93 | 2,691 | -0.32(-0.54%) |
Aug 05, 2021 | 59.28 | 59.28 | 59.12 | 59.25 | 5,422 | +0.37(+0.63%) |
Aug 04, 2021 | 59.07 | 59.15 | 58.81 | 58.88 | 11,242 | -0.05(-0.08%) |
Aug 03, 2021 | 58.67 | 58.93 | 58.22 | 58.93 | 7,374 | +0.54(+0.92%) |
Aug 02, 2021 | 58.57 | 58.83 | 58.30 | 58.39 | 8,048 | +0.17(+0.30%) |
Jul 30, 2021 | 57.97 | 58.37 | 57.97 | 58.22 | 6,103 | -0.46(-0.78%) |
Jul 29, 2021 | 58.43 | 58.75 | 58.40 | 58.68 | 111,793 | +0.44(+0.75%) |
Jul 28, 2021 | 58.06 | 58.36 | 57.86 | 58.24 | 75,148 | +0.20(+0.34%) |
Jul 27, 2021 | 58.40 | 58.41 | 57.30 | 58.04 | 161,397 | -0.63(-1.07%) |
Jul 26, 2021 | 58.61 | 58.77 | 58.55 | 58.67 | 3,612 | -0.06(-0.11%) |
Jul 23, 2021 | 58.37 | 58.73 | 58.29 | 58.73 | 4,634 | +0.59(+1.02%) |
Jul 22, 2021 | 57.89 | 58.14 | 57.89 | 58.14 | 1,309 | +0.40(+0.69%) |
Jul 21, 2021 | 57.41 | 57.74 | 57.41 | 57.74 | 7,204 | +0.32(+0.55%) |
Jul 20, 2021 | 56.79 | 57.53 | 56.70 | 57.43 | 17,690 | +0.84(+1.49%) |
Jul 19, 2021 | 56.15 | 56.61 | 56.10 | 56.58 | 5,052 | -0.35(-0.62%) |
Jul 16, 2021 | 57.57 | 57.57 | 56.92 | 56.94 | 3,465 | -0.59(-1.03%) |
Jul 15, 2021 | 57.93 | 57.93 | 57.35 | 57.53 | 14,070 | -0.48(-0.83%) |
Jul 14, 2021 | 58.33 | 58.49 | 58.01 | 58.01 | 4,116 | -0.09(-0.16%) |
Jul 13, 2021 | 58.48 | 58.62 | 58.10 | 58.10 | 2,669 | -0.22(-0.37%) |
Jul 12, 2021 | 58.18 | 58.34 | 58.18 | 58.32 | 3,463 | +0.36(+0.62%) |
Jul 09, 2021 | 57.49 | 57.96 | 57.39 | 57.96 | 6,799 | +0.53(+0.91%) |
Jul 08, 2021 | 56.91 | 57.58 | 56.34 | 57.44 | 3,503 | -0.47(-0.82%) |
Jul 07, 2021 | 57.88 | 58.05 | 57.65 | 57.91 | 26,406 | +0.16(+0.28%) |
Jul 06, 2021 | 57.58 | 57.77 | 57.29 | 57.75 | 5,814 | +0.18(+0.32%) |
Jul 02, 2021 | 57.26 | 57.56 | 57.26 | 57.56 | 2,255 | +0.67(+1.17%) |
Jul 01, 2021 | 56.97 | 57.04 | 56.64 | 56.89 | 3,469 | -0.05(-0.09%) |
Jun 30, 2021 | 56.68 | 56.99 | 56.68 | 56.95 | 21,979 | +0.00(+0.01%) |
Jun 29, 2021 | 56.87 | 56.94 | 56.83 | 56.94 | 1,523 | +0.29(+0.50%) |
Jun 28, 2021 | 55.97 | 56.67 | 55.97 | 56.66 | 21,708 | +0.77(+1.39%) |
Jun 25, 2021 | 55.99 | 56.07 | 55.85 | 55.88 | 3,764 | -0.06(-0.11%) |
Jun 24, 2021 | 56.01 | 56.20 | 55.94 | 55.94 | 4,538 | +0.47(+0.85%) |
Jun 23, 2021 | 55.41 | 55.54 | 55.41 | 55.47 | 3,735 | +0.30(+0.54%) |
Jun 22, 2021 | 54.81 | 55.24 | 54.66 | 55.17 | 2,536 | +0.59(+1.08%) |
Jun 21, 2021 | 54.10 | 54.61 | 54.10 | 54.59 | 4,936 | +0.31(+0.57%) |
Jun 18, 2021 | 54.40 | 54.47 | 54.27 | 54.28 | 4,349 | -0.30(-0.55%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.26 | 54.58 | 4,887 | +0.71(+1.32%) |
Jun 16, 2021 | 54.08 | 54.10 | 53.45 | 53.86 | 13,248 | -0.01(-0.02%) |
Jun 15, 2021 | 54.03 | 54.15 | 53.87 | 53.87 | 1,733 | -0.44(-0.81%) |
Jun 14, 2021 | 53.87 | 54.31 | 53.87 | 54.31 | 19,435 | +0.48(+0.89%) |
Jun 11, 2021 | 53.84 | 53.86 | 53.67 | 53.84 | 2,008 | +0.17(+0.31%) |
Jun 10, 2021 | 53.67 | 53.75 | 53.42 | 53.67 | 3,833 | +0.52(+0.98%) |
Jun 09, 2021 | 53.30 | 53.32 | 53.11 | 53.15 | 2,158 | -0.03(-0.06%) |
Jun 08, 2021 | 53.38 | 53.53 | 52.98 | 53.18 | 2,523 | -0.03(-0.06%) |
Jun 07, 2021 | 53.36 | 53.36 | 52.91 | 53.22 | 16,288 | +0.17(+0.31%) |
Jun 04, 2021 | 52.47 | 53.16 | 52.47 | 53.05 | 5,871 | +0.75(+1.42%) |
Jun 03, 2021 | 52.40 | 52.67 | 52.23 | 52.30 | 140,096 | -0.46(-0.88%) |
Jun 02, 2021 | 52.89 | 53.01 | 52.66 | 52.77 | 13,425 | -0.01(-0.01%) |