Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 63.54 | 60.06 | 62.83 | 334,810 | +1.80(+2.95%) |
May 27, 2022 | 60.65 | 62.28 | 60.04 | 61.03 | 161,691 | +0.96(+1.59%) |
May 26, 2022 | 62.63 | 63.19 | 59.43 | 60.08 | 231,980 | -2.10(-3.38%) |
May 25, 2022 | 61.28 | 62.88 | 58.18 | 62.18 | 147,790 | +1.04(+1.71%) |
May 24, 2022 | 62.26 | 62.31 | 60.54 | 61.14 | 130,984 | -1.71(-2.72%) |
May 23, 2022 | 63.52 | 63.98 | 62.51 | 62.85 | 93,136 | -0.13(-0.21%) |
May 20, 2022 | 64.46 | 64.55 | 61.02 | 62.98 | 136,617 | -1.06(-1.66%) |
May 19, 2022 | 65.36 | 65.94 | 63.96 | 64.05 | 116,034 | -1.64(-2.49%) |
May 18, 2022 | 68.04 | 68.71 | 65.14 | 65.68 | 66,708 | -3.12(-4.53%) |
May 17, 2022 | 68.64 | 69.34 | 67.93 | 68.80 | 57,242 | +1.26(+1.87%) |
May 16, 2022 | 67.45 | 68.38 | 66.59 | 67.54 | 90,659 | -0.10(-0.14%) |
May 13, 2022 | 66.91 | 68.48 | 66.91 | 67.63 | 95,945 | +1.38(+2.08%) |
May 12, 2022 | 68.35 | 69.18 | 65.12 | 66.26 | 154,543 | -2.33(-3.40%) |
May 11, 2022 | 68.93 | 70.08 | 67.92 | 68.59 | 132,300 | -0.30(-0.43%) |
May 10, 2022 | 69.71 | 70.14 | 67.14 | 68.89 | 134,778 | -0.23(-0.33%) |
May 09, 2022 | 68.30 | 69.99 | 68.04 | 69.12 | 89,308 | -0.03(-0.04%) |
May 06, 2022 | 69.41 | 69.76 | 67.70 | 69.14 | 83,303 | -0.75(-1.07%) |
May 05, 2022 | 71.02 | 71.09 | 67.91 | 69.89 | 120,157 | -1.68(-2.35%) |
May 04, 2022 | 70.40 | 72.02 | 68.53 | 71.57 | 106,540 | +1.64(+2.34%) |
May 03, 2022 | 71.17 | 74.76 | 67.49 | 69.94 | 153,687 | +2.65(+3.94%) |
May 02, 2022 | 66.68 | 68.28 | 65.86 | 67.29 | 105,511 | +0.28(+0.41%) |
Apr 29, 2022 | 68.54 | 69.17 | 66.71 | 67.01 | 78,832 | -1.72(-2.51%) |
Apr 28, 2022 | 67.63 | 69.36 | 66.90 | 68.73 | 90,563 | +1.86(+2.77%) |
Apr 27, 2022 | 67.82 | 68.31 | 66.53 | 66.88 | 87,523 | -0.58(-0.86%) |
Apr 26, 2022 | 69.02 | 69.45 | 67.09 | 67.46 | 64,433 | -2.09(-3.00%) |
Apr 25, 2022 | 69.78 | 69.78 | 68.10 | 69.55 | 62,773 | -0.54(-0.76%) |
Apr 22, 2022 | 72.27 | 72.27 | 69.58 | 70.08 | 45,957 | -2.38(-3.29%) |
Apr 21, 2022 | 72.63 | 73.82 | 72.23 | 72.46 | 59,179 | +0.27(+0.37%) |
Apr 20, 2022 | 71.73 | 72.96 | 71.31 | 72.20 | 64,419 | +1.04(+1.47%) |
Apr 19, 2022 | 69.20 | 71.37 | 69.20 | 71.15 | 50,919 | +1.75(+2.52%) |
Apr 18, 2022 | 69.49 | 70.03 | 68.40 | 69.40 | 60,385 | -0.24(-0.34%) |
Apr 14, 2022 | 71.23 | 71.74 | 69.64 | 69.64 | 61,113 | -1.40(-1.97%) |
Apr 13, 2022 | 71.12 | 71.79 | 70.04 | 71.04 | 96,430 | -0.05(-0.07%) |
Apr 12, 2022 | 69.80 | 71.17 | 69.80 | 71.09 | 75,013 | +1.54(+2.21%) |
Apr 11, 2022 | 69.47 | 70.62 | 69.30 | 69.55 | 71,685 | -0.22(-0.32%) |
Apr 08, 2022 | 69.97 | 70.78 | 69.62 | 69.77 | 71,792 | -0.01(-0.01%) |
Apr 07, 2022 | 69.71 | 70.30 | 68.83 | 69.78 | 174,759 | +0.06(+0.08%) |
Apr 06, 2022 | 70.55 | 71.22 | 69.59 | 69.72 | 86,945 | -1.31(-1.85%) |
Apr 05, 2022 | 71.80 | 72.55 | 70.31 | 71.03 | 85,272 | -0.31(-0.43%) |
Apr 04, 2022 | 71.68 | 72.85 | 71.18 | 71.34 | 104,011 | +0.10(+0.13%) |
Apr 01, 2022 | 70.67 | 71.35 | 70.07 | 71.24 | 87,940 | +0.48(+0.68%) |
Mar 31, 2022 | 71.76 | 72.45 | 70.41 | 70.76 | 78,301 | -0.63(-0.88%) |
Mar 30, 2022 | 71.90 | 72.16 | 69.01 | 71.39 | 53,871 | -1.07(-1.48%) |
Mar 29, 2022 | 70.44 | 72.69 | 70.44 | 72.46 | 106,469 | +2.62(+3.75%) |
Mar 28, 2022 | 69.69 | 70.05 | 68.63 | 69.84 | 70,065 | -0.15(-0.22%) |
Mar 25, 2022 | 70.13 | 70.43 | 69.52 | 70.00 | 49,224 | +0.11(+0.15%) |
Mar 24, 2022 | 68.89 | 69.89 | 68.67 | 69.89 | 49,191 | +1.12(+1.63%) |
Mar 23, 2022 | 69.19 | 69.63 | 68.25 | 68.77 | 123,364 | -0.77(-1.10%) |
Mar 22, 2022 | 69.76 | 70.47 | 68.99 | 69.54 | 65,663 | -0.17(-0.25%) |
Mar 21, 2022 | 70.53 | 71.47 | 69.45 | 69.71 | 83,588 | -1.13(-1.59%) |
Mar 18, 2022 | 69.86 | 71.17 | 69.40 | 70.84 | 521,327 | +0.95(+1.35%) |
Mar 17, 2022 | 69.07 | 70.49 | 68.11 | 69.89 | 103,987 | +0.26(+0.37%) |
Mar 16, 2022 | 67.86 | 69.82 | 67.52 | 69.63 | 165,144 | +2.40(+3.57%) |
Mar 15, 2022 | 65.83 | 67.33 | 65.05 | 67.23 | 153,882 | +1.38(+2.09%) |
Mar 14, 2022 | 64.67 | 65.89 | 64.12 | 65.85 | 89,800 | +1.44(+2.24%) |
Mar 11, 2022 | 65.58 | 66.55 | 64.00 | 64.41 | 120,383 | -1.30(-1.98%) |
Mar 10, 2022 | 65.23 | 65.85 | 64.22 | 65.71 | 80,595 | -0.47(-0.71%) |
Mar 09, 2022 | 66.28 | 66.91 | 65.83 | 66.18 | 93,273 | +1.32(+2.04%) |
Mar 08, 2022 | 65.21 | 65.92 | 63.97 | 64.86 | 122,795 | -0.50(-0.76%) |
Mar 07, 2022 | 68.40 | 68.40 | 65.23 | 65.35 | 99,480 | -3.31(-4.81%) |
Mar 04, 2022 | 68.59 | 69.38 | 67.92 | 68.66 | 123,067 | -0.64(-0.92%) |
Mar 03, 2022 | 69.27 | 70.19 | 68.39 | 69.29 | 57,984 | +0.31(+0.46%) |
Mar 02, 2022 | 66.45 | 69.84 | 66.45 | 68.98 | 91,140 | +2.68(+4.04%) |
Mar 01, 2022 | 71.08 | 72.19 | 65.45 | 66.30 | 174,635 | -5.31(-7.41%) |
Feb 28, 2022 | 71.05 | 71.94 | 70.35 | 71.61 | 248,364 | -0.20(-0.28%) |
Feb 25, 2022 | 68.88 | 72.07 | 69.73 | 71.81 | 114,866 | +2.84(+4.12%) |
Feb 24, 2022 | 67.06 | 69.05 | 65.73 | 68.97 | 143,003 | +0.96(+1.41%) |
Feb 23, 2022 | 68.83 | 69.01 | 67.44 | 68.01 | 163,079 | -0.81(-1.18%) |
Feb 22, 2022 | 67.06 | 69.24 | 66.41 | 68.82 | 265,819 | +1.34(+1.99%) |
Feb 18, 2022 | 67.47 | 0 | -0.29(-0.42%) | |||
Feb 17, 2022 | 68.32 | 68.76 | 67.28 | 67.76 | 52,736 | -1.10(-1.60%) |
Feb 16, 2022 | 69.05 | 69.08 | 67.27 | 68.87 | 71,267 | -0.21(-0.30%) |
Feb 15, 2022 | 68.91 | 69.65 | 68.68 | 69.07 | 54,135 | +0.76(+1.12%) |
Feb 14, 2022 | 67.42 | 68.82 | 67.41 | 68.31 | 79,686 | +0.78(+1.16%) |
Feb 11, 2022 | 69.18 | 69.84 | 67.07 | 67.53 | 116,861 | -1.45(-2.10%) |
Feb 10, 2022 | 68.97 | 70.72 | 68.53 | 68.98 | 143,451 | -0.94(-1.35%) |
Feb 09, 2022 | 71.54 | 72.66 | 69.38 | 69.92 | 98,870 | -1.73(-2.42%) |
Feb 08, 2022 | 66.77 | 72.12 | 64.72 | 71.66 | 223,266 | +6.80(+10.49%) |
Feb 07, 2022 | 64.65 | 64.96 | 63.21 | 64.86 | 174,621 | -0.07(-0.10%) |
Feb 04, 2022 | 65.16 | 65.93 | 64.11 | 64.92 | 64,944 | -0.50(-0.77%) |
Feb 03, 2022 | 64.59 | 66.05 | 65.43 | 80,658 | +0.30(+0.45%) | |
Feb 02, 2022 | 65.72 | 65.74 | 64.50 | 65.13 | 96,811 | -0.42(-0.64%) |
Feb 01, 2022 | 65.23 | 65.88 | 64.17 | 65.55 | 116,307 | +0.14(+0.22%) |
Jan 31, 2022 | 63.57 | 65.41 | 65.41 | 74,023 | +1.37(+2.14%) | |
Jan 28, 2022 | 63.10 | 64.15 | 61.91 | 64.04 | 91,572 | +0.68(+1.07%) |
Jan 27, 2022 | 64.16 | 65.08 | 62.71 | 63.36 | 97,360 | -0.33(-0.52%) |
Jan 26, 2022 | 64.27 | 65.71 | 62.76 | 63.69 | 164,138 | -0.08(-0.12%) |
Jan 25, 2022 | 66.04 | 66.04 | 62.88 | 63.77 | 122,811 | -3.09(-4.62%) |
Jan 24, 2022 | 64.35 | 67.09 | 63.18 | 66.86 | 130,658 | +1.66(+2.54%) |
Jan 21, 2022 | 64.33 | 66.43 | 64.17 | 65.20 | 100,543 | +0.26(+0.40%) |
Jan 20, 2022 | 67.84 | 67.97 | 64.51 | 64.94 | 104,582 | -2.45(-3.63%) |
Jan 19, 2022 | 68.12 | 68.36 | 67.12 | 67.39 | 122,611 | -0.24(-0.35%) |
Jan 18, 2022 | 68.37 | 68.37 | 66.08 | 67.63 | 129,103 | -1.37(-1.99%) |
Jan 14, 2022 | 69.00 | 0 | +0.16(+0.24%) | |||
Jan 13, 2022 | 66.99 | 69.02 | 66.99 | 68.84 | 105,101 | +2.30(+3.45%) |
Jan 12, 2022 | 67.22 | 68.15 | 66.28 | 66.54 | 180,562 | -0.45(-0.67%) |
Jan 11, 2022 | 66.87 | 67.53 | 65.12 | 66.99 | 179,409 | +0.36(+0.54%) |
Jan 10, 2022 | 67.23 | 67.50 | 66.10 | 66.63 | 133,369 | -1.16(-1.71%) |
Jan 07, 2022 | 71.99 | 71.99 | 67.74 | 67.79 | 86,818 | -4.27(-5.92%) |
Jan 06, 2022 | 71.48 | 72.74 | 71.11 | 72.06 | 87,571 | +0.93(+1.31%) |
Jan 05, 2022 | 72.37 | 72.55 | 71.12 | 71.12 | 79,950 | -1.02(-1.41%) |
Jan 04, 2022 | 72.68 | 73.40 | 71.47 | 72.14 | 63,717 | -0.20(-0.28%) |
Jan 03, 2022 | 72.17 | 72.72 | 71.09 | 72.34 | 139,403 | +0.70(+0.97%) |
Dec 31, 2021 | 71.37 | 71.98 | 71.14 | 71.65 | 98,678 | +0.41(+0.57%) |
Dec 30, 2021 | 72.12 | 72.93 | 71.24 | 71.24 | 69,833 | -1.15(-1.59%) |
Dec 29, 2021 | 72.67 | 72.85 | 71.58 | 72.39 | 150,595 | -0.11(-0.16%) |
Dec 28, 2021 | 73.21 | 74.00 | 72.05 | 72.50 | 116,769 | -0.83(-1.13%) |
Dec 27, 2021 | 72.17 | 73.33 | 72.00 | 73.33 | 62,878 | +1.34(+1.87%) |
Dec 23, 2021 | 71.27 | 72.38 | 68.11 | 71.99 | 80,819 | +1.13(+1.60%) |
Dec 22, 2021 | 70.29 | 71.26 | 70.25 | 70.86 | 152,448 | +0.50(+0.72%) |
Dec 21, 2021 | 70.41 | 71.44 | 70.00 | 70.35 | 89,320 | +0.22(+0.31%) |
Dec 20, 2021 | 68.66 | 70.13 | 67.90 | 70.13 | 102,042 | +0.43(+0.61%) |
Dec 17, 2021 | 69.35 | 70.45 | 68.33 | 69.70 | 253,343 | +0.07(+0.10%) |
Dec 16, 2021 | 71.03 | 71.32 | 69.34 | 69.64 | 94,902 | -1.23(-1.73%) |
Dec 15, 2021 | 68.39 | 71.15 | 68.20 | 70.87 | 129,684 | +2.66(+3.90%) |
Dec 14, 2021 | 68.35 | 69.30 | 67.67 | 68.21 | 269,959 | -0.32(-0.47%) |
Dec 13, 2021 | 69.67 | 69.67 | 68.44 | 68.53 | 141,118 | -1.29(-1.84%) |
Dec 10, 2021 | 69.88 | 70.18 | 68.51 | 69.82 | 134,796 | +0.56(+0.81%) |
Dec 09, 2021 | 70.61 | 71.36 | 69.23 | 69.26 | 76,005 | -1.68(-2.36%) |
Dec 08, 2021 | 70.07 | 71.18 | 69.60 | 70.93 | 144,000 | +1.05(+1.51%) |
Dec 07, 2021 | 70.52 | 71.36 | 69.68 | 69.88 | 62,436 | +0.08(+0.11%) |
Dec 06, 2021 | 70.25 | 70.54 | 68.86 | 69.80 | 94,032 | +0.41(+0.59%) |
Dec 03, 2021 | 71.29 | 71.29 | 68.83 | 69.39 | 84,674 | -1.94(-2.71%) |
Dec 02, 2021 | 70.02 | 71.71 | 68.84 | 71.33 | 124,922 | +1.36(+1.94%) |
Dec 01, 2021 | 74.32 | 74.64 | 69.36 | 69.97 | 146,013 | -2.76(-3.80%) |
Nov 30, 2021 | 74.25 | 74.25 | 72.35 | 72.74 | 265,757 | -2.09(-2.79%) |
Nov 29, 2021 | 74.51 | 76.15 | 73.44 | 74.82 | 226,257 | +2.36(+3.26%) |
Nov 26, 2021 | 73.90 | 75.35 | 71.90 | 72.46 | 108,188 | -3.04(-4.02%) |
Nov 24, 2021 | 75.94 | 77.16 | 75.00 | 75.50 | 79,491 | -1.15(-1.50%) |
Nov 23, 2021 | 75.74 | 77.33 | 75.27 | 76.65 | 142,266 | +0.87(+1.15%) |
Nov 22, 2021 | 75.17 | 76.46 | 74.98 | 75.77 | 114,185 | +0.94(+1.25%) |
Nov 19, 2021 | 73.42 | 75.23 | 73.19 | 74.83 | 120,817 | +1.36(+1.85%) |
Nov 18, 2021 | 73.92 | 73.61 | 72.41 | 73.48 | 130,489 | -0.22(-0.30%) |
Nov 17, 2021 | 75.15 | 75.15 | 72.84 | 73.69 | 140,964 | -1.39(-1.85%) |
Nov 16, 2021 | 74.04 | 76.05 | 73.85 | 75.08 | 106,660 | +0.96(+1.29%) |
Nov 15, 2021 | 74.31 | 74.96 | 73.75 | 74.12 | 123,018 | -0.04(-0.05%) |
Nov 12, 2021 | 73.76 | 74.49 | 73.54 | 74.16 | 110,323 | +0.64(+0.86%) |
Nov 11, 2021 | 72.94 | 74.45 | 72.40 | 73.52 | 135,849 | +0.73(+1.00%) |
Nov 10, 2021 | 71.77 | 72.85 | 72.79 | 91,432 | +0.54(+0.75%) | |
Nov 09, 2021 | 71.52 | 72.59 | 71.52 | 72.25 | 86,677 | +0.29(+0.41%) |
Nov 08, 2021 | 72.47 | 72.47 | 71.46 | 71.96 | 115,981 | +0.09(+0.13%) |
Nov 05, 2021 | 69.53 | 71.92 | 69.53 | 71.86 | 132,989 | +3.02(+4.38%) |
Nov 04, 2021 | 66.45 | 69.08 | 66.45 | 68.84 | 166,744 | +2.42(+3.64%) |
Nov 03, 2021 | 66.10 | 67.32 | 65.21 | 66.42 | 117,709 | +0.48(+0.73%) |
Nov 02, 2021 | 65.49 | 67.86 | 63.93 | 65.94 | 261,288 | +2.74(+4.34%) |
Nov 01, 2021 | 61.68 | 63.60 | 61.65 | 63.20 | 69,842 | +1.73(+2.81%) |
Oct 29, 2021 | 61.03 | 61.93 | 61.03 | 61.47 | 70,607 | +0.32(+0.53%) |
Oct 28, 2021 | 60.42 | 61.52 | 59.83 | 61.15 | 67,863 | +1.06(+1.77%) |
Oct 27, 2021 | 60.37 | 61.11 | 59.25 | 60.08 | 68,696 | -0.70(-1.16%) |
Oct 26, 2021 | 61.68 | 60.67 | 60.79 | 54,366 | -1.01(-1.63%) | |
Oct 25, 2021 | 62.03 | 62.29 | 61.42 | 61.79 | 54,977 | -0.07(-0.11%) |
Oct 22, 2021 | 62.07 | 62.48 | 61.75 | 61.86 | 55,394 | -0.16(-0.26%) |
Oct 21, 2021 | 61.48 | 62.23 | 61.17 | 62.02 | 69,207 | +0.47(+0.77%) |
Oct 20, 2021 | 61.32 | 62.48 | 61.23 | 61.54 | 57,482 | +0.38(+0.62%) |
Oct 19, 2021 | 61.19 | 61.31 | 60.23 | 61.17 | 98,146 | -0.09(-0.14%) |
Oct 18, 2021 | 59.94 | 61.40 | 59.94 | 61.25 | 57,888 | +0.14(+0.23%) |
Oct 15, 2021 | 62.58 | 63.07 | 61.04 | 61.11 | 119,599 | -0.75(-1.21%) |
Oct 14, 2021 | 64.14 | 64.25 | 61.48 | 61.86 | 125,191 | -1.47(-2.32%) |
Oct 13, 2021 | 63.80 | 64.13 | 62.69 | 63.33 | 84,155 | -0.47(-0.73%) |
Oct 12, 2021 | 63.27 | 65.48 | 62.94 | 63.79 | 68,914 | +0.81(+1.28%) |
Oct 11, 2021 | 64.44 | 65.49 | 62.83 | 62.99 | 79,883 | -1.06(-1.66%) |
Oct 08, 2021 | 63.70 | 64.79 | 63.32 | 64.05 | 108,845 | +0.35(+0.55%) |
Oct 07, 2021 | 61.03 | 63.80 | 61.03 | 63.70 | 195,932 | +3.05(+5.02%) |
Oct 06, 2021 | 60.17 | 61.16 | 59.93 | 60.65 | 104,729 | -0.05(-0.08%) |
Oct 05, 2021 | 59.43 | 60.83 | 59.04 | 60.70 | 104,622 | +1.52(+2.57%) |
Oct 04, 2021 | 58.45 | 59.29 | 57.92 | 59.18 | 91,682 | +0.77(+1.32%) |
Oct 01, 2021 | 56.95 | 58.57 | 56.61 | 58.41 | 110,572 | +1.80(+3.19%) |
Sep 30, 2021 | 58.55 | 58.74 | 56.54 | 56.61 | 122,553 | -1.72(-2.95%) |
Sep 29, 2021 | 58.61 | 58.93 | 58.03 | 58.33 | 78,480 | -0.10(-0.18%) |
Sep 28, 2021 | 59.56 | 59.56 | 58.08 | 58.43 | 69,899 | -1.15(-1.93%) |
Sep 27, 2021 | 59.27 | 60.02 | 58.99 | 59.58 | 100,388 | +0.51(+0.87%) |
Sep 24, 2021 | 58.58 | 59.86 | 58.45 | 59.07 | 115,011 | +0.32(+0.55%) |
Sep 23, 2021 | 56.13 | 59.32 | 56.13 | 58.74 | 281,779 | +2.80(+5.01%) |
Sep 22, 2021 | 55.53 | 56.73 | 54.90 | 55.94 | 146,508 | +0.50(+0.91%) |
Sep 21, 2021 | 56.76 | 56.76 | 55.18 | 55.44 | 108,977 | -0.80(-1.42%) |
Sep 20, 2021 | 56.59 | 57.20 | 55.40 | 56.24 | 131,116 | -1.65(-2.85%) |
Sep 17, 2021 | 56.95 | 58.03 | 56.68 | 57.89 | 422,771 | +0.73(+1.28%) |
Sep 16, 2021 | 57.30 | 57.42 | 56.95 | 57.16 | 92,649 | +0.12(+0.22%) |
Sep 15, 2021 | 56.43 | 57.37 | 56.43 | 57.04 | 98,425 | +0.68(+1.21%) |
Sep 14, 2021 | 57.09 | 57.34 | 56.16 | 56.35 | 105,238 | -0.53(-0.93%) |
Sep 13, 2021 | 57.28 | 57.36 | 56.21 | 56.88 | 83,854 | +0.04(+0.07%) |
Sep 10, 2021 | 56.97 | 57.28 | 56.10 | 56.85 | 176,628 | -0.03(-0.05%) |
Sep 09, 2021 | 56.04 | 57.57 | 56.04 | 56.87 | 124,868 | +0.95(+1.70%) |
Sep 08, 2021 | 54.39 | 56.06 | 53.69 | 55.93 | 111,611 | +1.42(+2.60%) |
Sep 07, 2021 | 55.25 | 55.68 | 54.47 | 54.51 | 93,117 | -0.97(-1.75%) |
Sep 03, 2021 | 55.84 | 56.11 | 54.94 | 55.48 | 91,371 | -0.30(-0.54%) |
Sep 02, 2021 | 55.42 | 56.17 | 55.05 | 55.78 | 75,054 | +0.42(+0.75%) |
Sep 01, 2021 | 55.17 | 55.97 | 54.45 | 55.37 | 83,520 | +0.16(+0.29%) |
Aug 31, 2021 | 54.64 | 55.51 | 54.22 | 55.21 | 141,014 | +0.50(+0.92%) |
Aug 30, 2021 | 55.30 | 55.92 | 54.68 | 54.71 | 102,350 | -0.69(-1.25%) |
Aug 27, 2021 | 53.53 | 55.60 | 52.86 | 55.40 | 199,211 | +2.00(+3.75%) |
Aug 26, 2021 | 54.51 | 54.67 | 53.33 | 53.39 | 87,557 | -1.11(-2.03%) |
Aug 25, 2021 | 54.97 | 55.44 | 54.41 | 54.50 | 85,299 | -0.34(-0.62%) |
Aug 24, 2021 | 55.38 | 55.81 | 54.27 | 54.84 | 114,724 | -0.51(-0.92%) |
Aug 23, 2021 | 55.74 | 57.10 | 55.19 | 55.35 | 99,606 | -0.15(-0.27%) |
Aug 20, 2021 | 55.24 | 56.07 | 55.07 | 55.50 | 92,515 | +0.09(+0.17%) |
Aug 19, 2021 | 54.48 | 55.68 | 53.88 | 55.41 | 105,576 | +0.32(+0.58%) |
Aug 18, 2021 | 55.92 | 56.59 | 55.01 | 55.08 | 66,855 | -1.09(-1.93%) |
Aug 17, 2021 | 57.63 | 57.63 | 55.76 | 56.17 | 75,793 | -0.51(-0.90%) |
Aug 16, 2021 | 56.60 | 57.48 | 56.03 | 56.68 | 115,666 | -0.36(-0.63%) |
Aug 13, 2021 | 58.00 | 58.10 | 56.59 | 57.04 | 55,989 | -0.95(-1.63%) |
Aug 12, 2021 | 58.01 | 58.58 | 57.59 | 57.99 | 140,319 | +0.16(+0.28%) |
Aug 11, 2021 | 57.80 | 57.97 | 56.45 | 57.83 | 166,732 | +0.46(+0.81%) |
Aug 10, 2021 | 56.86 | 58.65 | 56.17 | 57.36 | 334,395 | +0.57(+1.00%) |
Aug 09, 2021 | 57.35 | 57.69 | 56.00 | 56.80 | 85,290 | -0.72(-1.25%) |
Aug 06, 2021 | 58.31 | 58.91 | 57.25 | 57.51 | 131,017 | -0.27(-0.47%) |
Aug 05, 2021 | 56.11 | 58.44 | 54.83 | 57.79 | 137,716 | +2.12(+3.80%) |
Aug 04, 2021 | 56.96 | 59.47 | 55.26 | 55.67 | 154,823 | -3.95(-6.63%) |
Aug 03, 2021 | 58.88 | 59.64 | 57.97 | 59.62 | 104,828 | +0.95(+1.63%) |
Aug 02, 2021 | 59.44 | 60.30 | 58.57 | 58.67 | 75,997 | -0.33(-0.56%) |
Jul 30, 2021 | 58.97 | 59.45 | 58.48 | 59.00 | 149,952 | -0.02(-0.03%) |
Jul 29, 2021 | 58.48 | 59.39 | 58.48 | 59.02 | 64,673 | +0.79(+1.36%) |
Jul 28, 2021 | 57.86 | 58.56 | 56.93 | 58.22 | 84,356 | +0.50(+0.87%) |
Jul 27, 2021 | 57.02 | 58.22 | 57.02 | 57.72 | 69,438 | +0.32(+0.56%) |
Jul 26, 2021 | 57.24 | 57.66 | 56.92 | 57.40 | 63,602 | +0.11(+0.20%) |
Jul 23, 2021 | 56.37 | 57.91 | 55.34 | 57.29 | 153,525 | +1.59(+2.85%) |
Jul 22, 2021 | 56.75 | 56.75 | 54.88 | 55.70 | 106,191 | -1.11(-1.95%) |
Jul 21, 2021 | 57.07 | 57.52 | 56.35 | 56.80 | 81,760 | +0.23(+0.40%) |
Jul 20, 2021 | 55.58 | 57.66 | 55.58 | 56.58 | 118,863 | +1.02(+1.84%) |
Jul 19, 2021 | 56.26 | 56.74 | 55.09 | 55.56 | 140,151 | -1.26(-2.21%) |
Jul 16, 2021 | 58.77 | 58.82 | 56.68 | 56.81 | 95,310 | -1.54(-2.64%) |
Jul 15, 2021 | 58.83 | 58.91 | 58.02 | 58.35 | 63,905 | -0.73(-1.23%) |
Jul 14, 2021 | 58.52 | 59.57 | 58.52 | 59.08 | 72,028 | +0.65(+1.12%) |
Jul 13, 2021 | 58.74 | 58.93 | 58.21 | 58.43 | 108,878 | -0.31(-0.53%) |
Jul 12, 2021 | 58.83 | 59.03 | 58.44 | 58.74 | 71,532 | -0.11(-0.19%) |
Jul 09, 2021 | 58.60 | 59.08 | 58.34 | 58.86 | 71,108 | +1.04(+1.80%) |
Jul 08, 2021 | 58.31 | 58.31 | 56.82 | 57.82 | 77,632 | -0.66(-1.13%) |
Jul 07, 2021 | 57.60 | 58.93 | 57.60 | 58.48 | 98,439 | +0.77(+1.33%) |
Jul 06, 2021 | 59.67 | 59.67 | 56.53 | 57.71 | 133,202 | -2.00(-3.35%) |
Jul 02, 2021 | 59.71 | 60.45 | 59.58 | 59.72 | 100,068 | -0.16(-0.27%) |
Jul 01, 2021 | 59.92 | 60.06 | 59.35 | 59.88 | 130,137 | +0.41(+0.68%) |
Jun 30, 2021 | 60.03 | 60.03 | 59.17 | 59.47 | 120,659 | -0.82(-1.36%) |
Jun 29, 2021 | 58.72 | 60.75 | 58.72 | 60.29 | 146,893 | +1.65(+2.82%) |
Jun 28, 2021 | 59.00 | 59.00 | 58.00 | 58.64 | 93,820 | -0.11(-0.19%) |
Jun 25, 2021 | 58.67 | 59.63 | 58.51 | 58.75 | 163,336 | +0.32(+0.55%) |
Jun 24, 2021 | 58.23 | 58.81 | 57.27 | 58.43 | 50,865 | +0.52(+0.90%) |
Jun 23, 2021 | 58.21 | 58.86 | 57.66 | 57.91 | 100,672 | -0.14(-0.24%) |
Jun 22, 2021 | 57.42 | 58.08 | 56.48 | 58.05 | 66,675 | +0.67(+1.17%) |
Jun 21, 2021 | 55.99 | 57.62 | 55.99 | 57.38 | 85,865 | +1.80(+3.23%) |
Jun 18, 2021 | 55.92 | 56.31 | 55.05 | 55.59 | 197,150 | -1.97(-3.42%) |
Jun 17, 2021 | 58.46 | 58.65 | 57.08 | 57.55 | 77,446 | -0.91(-1.55%) |
Jun 16, 2021 | 59.10 | 59.10 | 57.61 | 58.46 | 116,587 | -0.94(-1.58%) |
Jun 15, 2021 | 59.34 | 59.89 | 59.13 | 59.39 | 124,447 | +0.01(+0.02%) |
Jun 14, 2021 | 59.31 | 59.75 | 58.99 | 59.38 | 42,724 | +0.17(+0.29%) |
Jun 11, 2021 | 59.53 | 59.59 | 58.75 | 59.21 | 45,905 | +0.05(+0.08%) |
Jun 10, 2021 | 59.61 | 59.89 | 58.63 | 59.17 | 52,276 | -0.22(-0.37%) |
Jun 09, 2021 | 60.18 | 60.18 | 59.08 | 59.38 | 71,961 | -0.62(-1.04%) |
Jun 08, 2021 | 59.18 | 60.05 | 58.53 | 60.01 | 68,043 | +0.77(+1.30%) |
Jun 07, 2021 | 59.25 | 59.54 | 58.41 | 59.23 | 62,737 | +0.28(+0.48%) |
Jun 04, 2021 | 58.95 | 60.26 | 58.23 | 58.95 | 61,839 | +0.02(+0.03%) |
Jun 03, 2021 | 59.07 | 59.73 | 58.57 | 58.93 | 76,174 | -0.14(-0.24%) |
Jun 02, 2021 | 60.42 | 60.61 | 58.92 | 59.07 | 134,592 | -0.96(-1.60%) |