Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.62 | 60.77 | 60.00 | 60.34 | 594,907 | -1.26(-2.04%) |
Jun 29, 2022 | 61.64 | 61.87 | 61.45 | 61.59 | 360,119 | +0.63(+1.04%) |
Jun 28, 2022 | 61.04 | 61.46 | 60.90 | 60.96 | 435,757 | -0.39(-0.64%) |
Jun 27, 2022 | 60.73 | 61.62 | 60.69 | 61.35 | 429,675 | +0.47(+0.77%) |
Jun 24, 2022 | 60.48 | 60.99 | 60.34 | 60.89 | 456,481 | +1.73(+2.92%) |
Jun 23, 2022 | 59.09 | 59.34 | 58.64 | 59.16 | 579,630 | -0.55(-0.92%) |
Jun 22, 2022 | 59.23 | 60.14 | 59.19 | 59.71 | 675,741 | +0.74(+1.25%) |
Jun 21, 2022 | 59.08 | 59.29 | 58.74 | 58.97 | 501,397 | -0.16(-0.27%) |
Jun 17, 2022 | 59.99 | 60.16 | 59.02 | 59.13 | 710,724 | -1.01(-1.68%) |
Jun 16, 2022 | 60.12 | 60.41 | 59.91 | 60.14 | 768,716 | -0.31(-0.51%) |
Jun 15, 2022 | 60.30 | 61.04 | 59.82 | 60.45 | 729,770 | +1.05(+1.77%) |
Jun 14, 2022 | 60.45 | 60.55 | 58.92 | 59.39 | 627,340 | -1.69(-2.76%) |
Jun 13, 2022 | 62.10 | 62.14 | 60.92 | 61.08 | 579,274 | -1.73(-2.76%) |
Jun 10, 2022 | 62.28 | 63.11 | 62.25 | 62.82 | 473,475 | -0.07(-0.12%) |
Jun 09, 2022 | 63.70 | 64.49 | 62.89 | 62.89 | 469,544 | -1.42(-2.20%) |
Jun 08, 2022 | 64.70 | 64.99 | 64.30 | 64.31 | 497,730 | -1.56(-2.36%) |
Jun 07, 2022 | 65.23 | 65.87 | 65.12 | 65.87 | 554,455 | -0.49(-0.75%) |
Jun 06, 2022 | 66.63 | 66.77 | 66.25 | 66.36 | 374,149 | +0.25(+0.38%) |
Jun 03, 2022 | 66.61 | 66.86 | 66.03 | 66.11 | 229,891 | -0.49(-0.74%) |
Jun 02, 2022 | 66.00 | 66.70 | 65.16 | 66.60 | 368,181 | +0.92(+1.39%) |
Jun 01, 2022 | 66.64 | 66.72 | 65.52 | 65.69 | 522,887 | -1.71(-2.54%) |
May 31, 2022 | 67.40 | 67.72 | 67.06 | 67.40 | 508,407 | +0.21(+0.31%) |
May 27, 2022 | 67.04 | 67.35 | 66.82 | 67.19 | 421,433 | -0.81(-1.19%) |
May 26, 2022 | 68.69 | 68.72 | 67.83 | 68.00 | 466,427 | -2.49(-3.54%) |
May 25, 2022 | 70.54 | 70.62 | 69.86 | 70.49 | 449,656 | +0.06(+0.09%) |
May 24, 2022 | 69.42 | 70.45 | 69.26 | 70.42 | 513,538 | +0.63(+0.91%) |
May 23, 2022 | 69.66 | 70.32 | 69.50 | 69.79 | 466,270 | +0.73(+1.06%) |
May 20, 2022 | 68.60 | 69.11 | 68.29 | 69.06 | 420,390 | +0.24(+0.34%) |
May 19, 2022 | 68.63 | 69.17 | 68.08 | 68.82 | 453,852 | -0.53(-0.77%) |
May 18, 2022 | 69.62 | 70.24 | 69.31 | 69.36 | 427,930 | -0.72(-1.03%) |
May 17, 2022 | 69.38 | 70.12 | 69.04 | 70.08 | 390,126 | +1.60(+2.34%) |
May 16, 2022 | 68.11 | 68.66 | 68.10 | 68.48 | 364,216 | +0.51(+0.75%) |
May 13, 2022 | 66.92 | 68.00 | 66.83 | 67.97 | 385,279 | +1.72(+2.60%) |
May 12, 2022 | 66.61 | 66.69 | 65.74 | 66.25 | 444,356 | +0.24(+0.36%) |
May 11, 2022 | 66.20 | 67.23 | 65.97 | 66.01 | 424,107 | -0.38(-0.57%) |
May 10, 2022 | 66.55 | 66.86 | 65.85 | 66.39 | 468,452 | +0.14(+0.22%) |
May 09, 2022 | 65.88 | 66.62 | 65.69 | 66.25 | 502,990 | -0.24(-0.35%) |
May 06, 2022 | 66.27 | 66.67 | 65.93 | 66.48 | 574,001 | -0.73(-1.09%) |
May 05, 2022 | 67.73 | 67.91 | 66.87 | 67.22 | 508,934 | -0.75(-1.11%) |
May 04, 2022 | 67.53 | 68.06 | 66.84 | 67.97 | 411,803 | +0.78(+1.16%) |
May 03, 2022 | 67.08 | 67.80 | 66.89 | 67.19 | 391,379 | +0.39(+0.58%) |
May 02, 2022 | 66.97 | 67.43 | 66.16 | 66.80 | 393,415 | -0.40(-0.59%) |
Apr 29, 2022 | 68.83 | 68.89 | 67.12 | 67.20 | 477,756 | -2.15(-3.10%) |
Apr 28, 2022 | 68.78 | 69.58 | 68.71 | 69.35 | 399,640 | +0.78(+1.14%) |
Apr 27, 2022 | 68.64 | 69.20 | 68.20 | 68.57 | 469,695 | +0.51(+0.75%) |
Apr 26, 2022 | 68.87 | 69.30 | 68.04 | 68.06 | 511,480 | -0.83(-1.21%) |
Apr 25, 2022 | 68.65 | 68.98 | 67.97 | 68.89 | 490,914 | +0.52(+0.76%) |
Apr 22, 2022 | 68.84 | 68.90 | 68.35 | 68.38 | 353,043 | +0.06(+0.09%) |
Apr 21, 2022 | 68.84 | 69.22 | 68.27 | 68.31 | 540,650 | -1.74(-2.48%) |
Apr 20, 2022 | 69.94 | 70.36 | 69.85 | 70.05 | 266,208 | +0.83(+1.20%) |
Apr 19, 2022 | 69.23 | 69.36 | 68.95 | 69.22 | 345,735 | -0.69(-0.99%) |
Apr 18, 2022 | 70.12 | 70.40 | 69.75 | 69.91 | 266,720 | -0.31(-0.44%) |
Apr 14, 2022 | 70.71 | 70.80 | 70.16 | 70.22 | 422,583 | -0.39(-0.55%) |
Apr 13, 2022 | 70.17 | 70.86 | 69.98 | 70.61 | 443,694 | +0.24(+0.35%) |
Apr 12, 2022 | 70.50 | 70.81 | 70.09 | 70.36 | 691,322 | -1.30(-1.82%) |
Apr 11, 2022 | 72.48 | 72.67 | 71.60 | 71.67 | 376,095 | -0.67(-0.93%) |
Apr 08, 2022 | 72.37 | 72.57 | 72.01 | 72.34 | 423,811 | +0.18(+0.25%) |
Apr 07, 2022 | 72.02 | 72.30 | 71.77 | 72.16 | 416,664 | -0.34(-0.48%) |
Apr 06, 2022 | 71.90 | 72.64 | 71.67 | 72.50 | 531,528 | +1.25(+1.76%) |
Apr 05, 2022 | 71.38 | 72.22 | 71.21 | 71.25 | 497,235 | +1.58(+2.26%) |
Apr 04, 2022 | 69.57 | 69.86 | 69.36 | 69.67 | 351,933 | -0.12(-0.17%) |
Apr 01, 2022 | 69.18 | 69.80 | 69.08 | 69.79 | 512,674 | +0.14(+0.20%) |
Mar 31, 2022 | 69.76 | 70.19 | 69.60 | 69.65 | 307,364 | +0.02(+0.03%) |
Mar 30, 2022 | 68.87 | 69.75 | 68.87 | 69.64 | 366,545 | +1.21(+1.76%) |
Mar 29, 2022 | 68.29 | 68.47 | 67.93 | 68.43 | 217,504 | +0.89(+1.31%) |
Mar 28, 2022 | 67.08 | 67.70 | 67.04 | 67.54 | 259,406 | -0.32(-0.47%) |
Mar 25, 2022 | 67.43 | 67.88 | 67.27 | 67.86 | 217,405 | +0.72(+1.07%) |
Mar 24, 2022 | 67.03 | 67.34 | 66.81 | 67.14 | 318,117 | +0.55(+0.83%) |
Mar 23, 2022 | 66.44 | 66.89 | 66.36 | 66.59 | 351,021 | -0.94(-1.40%) |
Mar 22, 2022 | 67.89 | 67.89 | 67.30 | 67.53 | 298,823 | -0.12(-0.17%) |
Mar 21, 2022 | 67.91 | 68.10 | 67.52 | 67.65 | 421,425 | -0.29(-0.43%) |
Mar 18, 2022 | 67.58 | 68.10 | 67.26 | 67.94 | 548,184 | -0.21(-0.31%) |
Mar 17, 2022 | 67.95 | 68.36 | 67.52 | 68.15 | 314,812 | +1.11(+1.66%) |
Mar 16, 2022 | 68.03 | 68.03 | 66.20 | 67.04 | 449,514 | -1.47(-2.14%) |
Mar 15, 2022 | 68.25 | 68.70 | 67.68 | 68.50 | 501,722 | +2.46(+3.72%) |
Mar 14, 2022 | 66.07 | 66.82 | 65.88 | 66.05 | 515,941 | +0.15(+0.23%) |
Mar 11, 2022 | 66.54 | 66.84 | 65.80 | 65.89 | 742,086 | -1.56(-2.31%) |
Mar 10, 2022 | 66.93 | 67.68 | 66.88 | 67.45 | 329,479 | -0.57(-0.84%) |
Mar 09, 2022 | 67.67 | 68.44 | 67.32 | 68.02 | 543,610 | +1.69(+2.54%) |
Mar 08, 2022 | 66.80 | 67.19 | 65.53 | 66.34 | 546,317 | +0.05(+0.07%) |
Mar 07, 2022 | 66.61 | 67.07 | 66.04 | 66.29 | 654,032 | -0.83(-1.24%) |
Mar 04, 2022 | 66.57 | 67.16 | 66.33 | 67.13 | 793,132 | -0.53(-0.79%) |
Mar 03, 2022 | 67.48 | 67.94 | 66.82 | 67.66 | 581,385 | -0.65(-0.96%) |
Mar 02, 2022 | 68.19 | 68.57 | 68.13 | 68.31 | 438,666 | -0.34(-0.49%) |
Mar 01, 2022 | 69.10 | 69.56 | 68.27 | 68.65 | 449,779 | +0.16(+0.24%) |
Feb 28, 2022 | 68.30 | 68.74 | 68.07 | 68.49 | 607,697 | +1.24(+1.85%) |
Feb 25, 2022 | 66.54 | 67.26 | 66.61 | 67.24 | 537,269 | +2.65(+4.10%) |
Feb 24, 2022 | 64.58 | 64.80 | 63.59 | 64.60 | 651,245 | -1.34(-2.03%) |
Feb 23, 2022 | 66.01 | 66.49 | 65.85 | 65.94 | 393,060 | -0.08(-0.12%) |
Feb 22, 2022 | 65.21 | 65.94 | 65.10 | 66.02 | 433,425 | -0.90(-1.34%) |
Feb 18, 2022 | 66.92 | 0 | +0.20(+0.30%) | |||
Feb 17, 2022 | 66.51 | 67.62 | 66.16 | 66.72 | 607,872 | +0.04(+0.05%) |
Feb 16, 2022 | 66.10 | 66.79 | 66.10 | 66.68 | 333,655 | +1.00(+1.52%) |
Feb 15, 2022 | 66.11 | 66.30 | 65.49 | 65.69 | 373,342 | -0.34(-0.51%) |
Feb 14, 2022 | 66.49 | 66.61 | 65.64 | 66.02 | 550,006 | -0.90(-1.34%) |
Feb 11, 2022 | 67.23 | 67.65 | 66.79 | 66.92 | 605,714 | +0.31(+0.46%) |
Feb 10, 2022 | 66.89 | 67.46 | 66.55 | 66.61 | 595,726 | +0.15(+0.23%) |
Feb 09, 2022 | 66.76 | 66.78 | 66.29 | 66.46 | 279,895 | +0.02(+0.03%) |
Feb 08, 2022 | 66.53 | 66.67 | 66.18 | 66.44 | 359,763 | +0.22(+0.33%) |
Feb 07, 2022 | 65.69 | 66.34 | 65.67 | 66.22 | 335,492 | -0.04(-0.05%) |
Feb 04, 2022 | 66.16 | 66.48 | 65.68 | 66.26 | 451,138 | -1.33(-1.97%) |
Feb 03, 2022 | 67.90 | 67.50 | 67.59 | 284,454 | -0.26(-0.39%) | |
Feb 02, 2022 | 67.14 | 67.94 | 67.08 | 67.85 | 345,805 | +0.57(+0.85%) |
Feb 01, 2022 | 67.28 | 67.51 | 66.74 | 67.28 | 545,143 | +0.96(+1.45%) |
Jan 31, 2022 | 65.59 | 66.33 | 66.32 | 343,435 | -0.54(-0.81%) | |
Jan 28, 2022 | 66.45 | 66.88 | 66.21 | 66.86 | 407,964 | +0.43(+0.65%) |
Jan 27, 2022 | 66.48 | 67.01 | 66.17 | 66.43 | 382,549 | +1.18(+1.81%) |
Jan 26, 2022 | 65.88 | 66.13 | 65.01 | 65.25 | 666,341 | -0.94(-1.42%) |
Jan 25, 2022 | 65.59 | 66.54 | 65.52 | 66.19 | 639,117 | +0.10(+0.15%) |
Jan 24, 2022 | 65.93 | 66.27 | 65.11 | 66.09 | 690,807 | -0.58(-0.87%) |
Jan 21, 2022 | 66.34 | 66.87 | 66.29 | 66.67 | 841,611 | -0.34(-0.51%) |
Jan 20, 2022 | 67.30 | 67.70 | 66.97 | 67.02 | 371,342 | -0.11(-0.16%) |
Jan 19, 2022 | 66.74 | 67.37 | 66.74 | 67.13 | 436,914 | +0.25(+0.38%) |
Jan 18, 2022 | 66.36 | 67.01 | 66.24 | 66.87 | 412,727 | +0.14(+0.20%) |
Jan 14, 2022 | 66.74 | 0 | +0.57(+0.86%) | |||
Jan 13, 2022 | 65.79 | 66.36 | 65.70 | 66.17 | 451,744 | +0.89(+1.36%) |
Jan 12, 2022 | 65.11 | 65.52 | 65.01 | 65.28 | 238,219 | +0.37(+0.57%) |
Jan 11, 2022 | 64.92 | 65.01 | 64.58 | 64.91 | 354,553 | +0.08(+0.13%) |
Jan 10, 2022 | 64.39 | 64.89 | 64.34 | 64.82 | 308,991 | -0.06(-0.10%) |
Jan 07, 2022 | 64.70 | 65.10 | 64.55 | 64.89 | 305,223 | +0.53(+0.82%) |
Jan 06, 2022 | 64.84 | 64.91 | 64.27 | 64.36 | 331,698 | -0.65(-1.00%) |
Jan 05, 2022 | 65.38 | 65.68 | 65.01 | 65.01 | 383,518 | -0.63(-0.97%) |
Jan 04, 2022 | 65.75 | 66.22 | 65.64 | 65.65 | 348,607 | +0.13(+0.19%) |
Jan 03, 2022 | 65.46 | 65.76 | 65.17 | 65.52 | 458,418 | -0.01(-0.01%) |
Dec 31, 2021 | 65.12 | 65.58 | 64.55 | 65.53 | 299,509 | -0.58(-0.88%) |
Dec 30, 2021 | 66.25 | 66.30 | 65.78 | 66.11 | 278,741 | -0.43(-0.65%) |
Dec 29, 2021 | 66.27 | 66.65 | 66.27 | 66.55 | 340,557 | +0.71(+1.07%) |
Dec 28, 2021 | 65.70 | 65.95 | 65.61 | 65.84 | 188,985 | +0.04(+0.06%) |
Dec 27, 2021 | 65.51 | 65.86 | 65.22 | 65.80 | 146,859 | +0.23(+0.35%) |
Dec 23, 2021 | 65.58 | 65.97 | 65.58 | 65.58 | 210,957 | +0.09(+0.14%) |
Dec 22, 2021 | 64.73 | 65.61 | 64.73 | 65.49 | 380,898 | +0.71(+1.09%) |
Dec 21, 2021 | 64.63 | 65.24 | 64.63 | 64.78 | 468,212 | +0.25(+0.39%) |
Dec 20, 2021 | 63.95 | 64.66 | 63.83 | 64.53 | 416,185 | +0.71(+1.11%) |
Dec 17, 2021 | 63.03 | 64.70 | 63.03 | 63.82 | 719,733 | +0.78(+1.24%) |
Dec 16, 2021 | 62.25 | 63.34 | 62.21 | 63.04 | 353,656 | -0.61(-0.95%) |
Dec 15, 2021 | 63.47 | 63.78 | 63.21 | 63.65 | 313,271 | +0.58(+0.92%) |
Dec 14, 2021 | 63.05 | 63.22 | 62.87 | 63.07 | 279,225 | +0.29(+0.46%) |
Dec 13, 2021 | 62.72 | 63.19 | 62.72 | 62.78 | 383,755 | -0.24(-0.37%) |
Dec 10, 2021 | 62.76 | 63.14 | 62.72 | 63.01 | 259,499 | +0.35(+0.56%) |
Dec 09, 2021 | 62.52 | 62.86 | 62.41 | 62.66 | 487,120 | +0.34(+0.55%) |
Dec 08, 2021 | 62.14 | 62.45 | 61.98 | 62.31 | 337,659 | +0.74(+1.21%) |
Dec 07, 2021 | 61.40 | 61.69 | 61.33 | 61.57 | 266,009 | +0.42(+0.68%) |
Dec 06, 2021 | 61.34 | 61.83 | 61.10 | 61.15 | 401,556 | +0.82(+1.35%) |
Dec 03, 2021 | 60.01 | 60.37 | 59.74 | 60.34 | 332,355 | +0.84(+1.42%) |
Dec 02, 2021 | 59.41 | 59.75 | 59.08 | 59.50 | 423,417 | +0.74(+1.26%) |
Dec 01, 2021 | 59.20 | 59.81 | 58.76 | 58.76 | 498,984 | -0.06(-0.11%) |
Nov 30, 2021 | 59.81 | 60.00 | 58.79 | 58.82 | 559,402 | -0.61(-1.02%) |
Nov 29, 2021 | 59.66 | 59.78 | 59.32 | 59.42 | 334,421 | +0.02(+0.03%) |
Nov 26, 2021 | 60.08 | 60.21 | 59.27 | 59.41 | 217,688 | +0.08(+0.14%) |
Nov 24, 2021 | 59.21 | 59.42 | 59.09 | 59.33 | 210,344 | -0.01(-0.01%) |
Nov 23, 2021 | 59.25 | 59.44 | 59.18 | 59.33 | 362,078 | +0.46(+0.79%) |
Nov 22, 2021 | 58.54 | 59.06 | 58.53 | 58.87 | 382,939 | -0.09(-0.15%) |
Nov 19, 2021 | 58.95 | 59.06 | 58.83 | 58.96 | 379,179 | +0.05(+0.09%) |
Nov 18, 2021 | 58.43 | 58.97 | 58.84 | 58.91 | 302,237 | +0.32(+0.55%) |
Nov 17, 2021 | 58.46 | 58.67 | 58.14 | 58.59 | 223,643 | +0.50(+0.86%) |
Nov 16, 2021 | 58.27 | 58.41 | 58.06 | 58.09 | 198,217 | -0.60(-1.02%) |
Nov 15, 2021 | 58.56 | 58.76 | 58.44 | 58.68 | 194,627 | +0.42(+0.72%) |
Nov 12, 2021 | 58.23 | 58.41 | 58.16 | 58.27 | 263,623 | +0.43(+0.74%) |
Nov 11, 2021 | 58.20 | 58.21 | 57.61 | 57.84 | 203,216 | -0.04(-0.06%) |
Nov 10, 2021 | 57.98 | 57.87 | 264,889 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.17 | 57.32 | 56.82 | 57.08 | 312,837 | -0.24(-0.42%) |
Nov 08, 2021 | 57.63 | 57.71 | 57.22 | 57.32 | 258,425 | -0.02(-0.03%) |
Nov 05, 2021 | 57.31 | 57.48 | 57.04 | 57.34 | 389,724 | -0.10(-0.17%) |
Nov 04, 2021 | 57.33 | 57.71 | 57.12 | 57.44 | 276,306 | -0.32(-0.55%) |
Nov 03, 2021 | 57.64 | 57.82 | 57.38 | 57.76 | 198,918 | +0.28(+0.48%) |
Nov 02, 2021 | 57.55 | 57.69 | 57.36 | 57.48 | 224,985 | -0.27(-0.46%) |
Nov 01, 2021 | 57.47 | 57.80 | 57.35 | 57.75 | 252,834 | +0.70(+1.23%) |
Oct 29, 2021 | 57.35 | 57.60 | 56.90 | 57.05 | 396,092 | -0.94(-1.63%) |
Oct 28, 2021 | 57.69 | 58.05 | 57.63 | 57.99 | 648,826 | +0.94(+1.65%) |
Oct 27, 2021 | 57.13 | 57.29 | 57.02 | 57.05 | 544,538 | +0.69(+1.23%) |
Oct 26, 2021 | 56.13 | 56.35 | 403,098 | +0.66(+1.18%) | ||
Oct 25, 2021 | 55.93 | 56.06 | 55.64 | 55.69 | 249,318 | -0.23(-0.41%) |
Oct 22, 2021 | 55.82 | 56.04 | 55.77 | 55.92 | 216,114 | +0.23(+0.42%) |
Oct 21, 2021 | 55.60 | 55.90 | 55.58 | 55.69 | 197,377 | -0.45(-0.81%) |
Oct 20, 2021 | 55.94 | 56.25 | 55.94 | 56.15 | 201,939 | +0.58(+1.04%) |
Oct 19, 2021 | 55.43 | 55.68 | 55.38 | 55.57 | 257,021 | +0.45(+0.81%) |
Oct 18, 2021 | 55.15 | 55.31 | 54.94 | 55.12 | 440,913 | +0.28(+0.50%) |
Oct 15, 2021 | 54.75 | 55.06 | 54.71 | 54.85 | 224,901 | -0.04(-0.08%) |
Oct 14, 2021 | 54.95 | 55.07 | 54.81 | 54.89 | 251,411 | -0.04(-0.06%) |
Oct 13, 2021 | 54.38 | 54.97 | 54.36 | 54.93 | 302,056 | +1.24(+2.30%) |
Oct 12, 2021 | 53.52 | 53.90 | 53.44 | 53.69 | 197,566 | +0.09(+0.17%) |
Oct 11, 2021 | 53.79 | 53.90 | 53.55 | 53.60 | 226,326 | -0.20(-0.36%) |
Oct 08, 2021 | 54.01 | 54.16 | 53.79 | 53.80 | 410,319 | -0.46(-0.85%) |
Oct 07, 2021 | 54.57 | 54.82 | 54.22 | 54.26 | 421,827 | -0.69(-1.25%) |
Oct 06, 2021 | 54.30 | 55.03 | 54.29 | 54.95 | 314,461 | -0.16(-0.29%) |
Oct 05, 2021 | 55.06 | 55.30 | 54.91 | 55.11 | 269,290 | +0.19(+0.34%) |
Oct 04, 2021 | 54.44 | 54.99 | 54.44 | 54.92 | 559,202 | +0.97(+1.80%) |
Oct 01, 2021 | 54.12 | 54.25 | 53.88 | 53.95 | 561,657 | +0.86(+1.63%) |
Sep 30, 2021 | 53.54 | 53.61 | 53.00 | 53.09 | 380,847 | -0.52(-0.96%) |
Sep 29, 2021 | 53.47 | 53.89 | 53.25 | 53.60 | 370,503 | -0.04(-0.07%) |
Sep 28, 2021 | 53.97 | 54.11 | 53.49 | 53.64 | 645,813 | -1.46(-2.65%) |
Sep 27, 2021 | 55.53 | 55.83 | 55.06 | 55.10 | 291,323 | -0.61(-1.09%) |
Sep 24, 2021 | 56.28 | 56.41 | 55.68 | 55.70 | 353,537 | -1.23(-2.16%) |
Sep 23, 2021 | 57.32 | 57.50 | 56.88 | 56.93 | 315,328 | -0.11(-0.19%) |
Sep 22, 2021 | 57.38 | 57.78 | 57.00 | 57.04 | 382,471 | -1.00(-1.72%) |
Sep 21, 2021 | 58.03 | 58.51 | 57.97 | 58.03 | 285,560 | +0.20(+0.34%) |
Sep 20, 2021 | 57.76 | 58.33 | 57.41 | 57.84 | 446,020 | -0.93(-1.59%) |
Sep 17, 2021 | 59.33 | 59.49 | 58.48 | 58.77 | 571,936 | -0.60(-1.00%) |
Sep 16, 2021 | 59.16 | 59.54 | 58.97 | 59.37 | 356,062 | +0.27(+0.45%) |
Sep 15, 2021 | 59.04 | 59.25 | 58.89 | 59.10 | 333,192 | -0.20(-0.35%) |
Sep 14, 2021 | 59.58 | 59.65 | 59.26 | 59.31 | 460,524 | +0.51(+0.86%) |
Sep 13, 2021 | 59.04 | 59.25 | 58.64 | 58.80 | 448,237 | +1.20(+2.09%) |
Sep 10, 2021 | 58.28 | 58.33 | 57.53 | 57.60 | 446,225 | -0.29(-0.51%) |
Sep 09, 2021 | 58.22 | 58.29 | 57.88 | 57.89 | 486,090 | -0.03(-0.05%) |
Sep 08, 2021 | 57.53 | 58.11 | 57.48 | 57.92 | 362,369 | +0.93(+1.62%) |
Sep 07, 2021 | 57.26 | 57.34 | 56.99 | 56.99 | 248,420 | -0.92(-1.58%) |
Sep 03, 2021 | 57.84 | 58.18 | 57.73 | 57.91 | 316,300 | -0.42(-0.72%) |
Sep 02, 2021 | 58.09 | 58.39 | 58.02 | 58.33 | 334,554 | +0.24(+0.41%) |
Sep 01, 2021 | 58.00 | 58.32 | 57.95 | 58.09 | 293,028 | +0.32(+0.55%) |
Aug 31, 2021 | 57.78 | 57.95 | 57.57 | 57.77 | 213,750 | +0.20(+0.34%) |
Aug 30, 2021 | 57.56 | 57.87 | 57.53 | 57.57 | 143,155 | +0.01(+0.02%) |
Aug 27, 2021 | 57.55 | 57.74 | 57.39 | 57.56 | 281,303 | +0.05(+0.09%) |
Aug 26, 2021 | 57.69 | 57.79 | 57.50 | 57.51 | 532,620 | -0.79(-1.36%) |
Aug 25, 2021 | 58.33 | 58.55 | 58.19 | 58.30 | 336,175 | -0.39(-0.67%) |
Aug 24, 2021 | 58.54 | 58.96 | 58.36 | 58.69 | 301,552 | -0.45(-0.75%) |
Aug 23, 2021 | 59.29 | 59.39 | 59.09 | 59.14 | 191,231 | -0.42(-0.70%) |
Aug 20, 2021 | 59.27 | 59.61 | 59.23 | 59.56 | 179,732 | +0.14(+0.24%) |
Aug 19, 2021 | 59.49 | 59.79 | 59.36 | 59.41 | 205,632 | -0.24(-0.40%) |
Aug 18, 2021 | 59.41 | 59.79 | 59.23 | 59.66 | 472,825 | +0.53(+0.90%) |
Aug 17, 2021 | 59.06 | 59.32 | 58.74 | 59.12 | 228,760 | +0.02(+0.03%) |
Aug 16, 2021 | 59.06 | 59.25 | 58.91 | 59.10 | 257,921 | +0.02(+0.03%) |
Aug 13, 2021 | 58.77 | 59.13 | 58.71 | 59.09 | 192,230 | +0.44(+0.74%) |
Aug 12, 2021 | 58.76 | 58.80 | 58.50 | 58.65 | 170,981 | +0.10(+0.17%) |
Aug 11, 2021 | 58.44 | 58.66 | 58.39 | 58.55 | 166,714 | -0.12(-0.20%) |
Aug 10, 2021 | 58.68 | 58.87 | 58.58 | 58.67 | 250,260 | +0.18(+0.30%) |
Aug 09, 2021 | 58.63 | 58.78 | 58.28 | 58.49 | 268,301 | +0.37(+0.64%) |
Aug 06, 2021 | 58.03 | 58.38 | 58.02 | 58.11 | 219,458 | -0.32(-0.55%) |
Aug 05, 2021 | 58.13 | 58.44 | 58.04 | 58.44 | 175,467 | +0.44(+0.75%) |
Aug 04, 2021 | 57.79 | 57.99 | 57.48 | 58.00 | 271,019 | +0.23(+0.40%) |
Aug 03, 2021 | 57.68 | 57.91 | 57.63 | 57.77 | 270,419 | +0.14(+0.25%) |
Aug 02, 2021 | 57.47 | 57.82 | 57.38 | 57.63 | 278,210 | +0.37(+0.64%) |
Jul 30, 2021 | 57.39 | 57.76 | 57.20 | 57.26 | 284,967 | -0.63(-1.09%) |
Jul 29, 2021 | 57.87 | 58.11 | 57.81 | 57.89 | 187,559 | -0.04(-0.08%) |
Jul 28, 2021 | 57.95 | 58.03 | 57.54 | 57.94 | 233,013 | -0.06(-0.11%) |
Jul 27, 2021 | 57.16 | 58.06 | 57.04 | 58.00 | 240,446 | +0.75(+1.31%) |
Jul 26, 2021 | 57.47 | 57.55 | 57.18 | 57.25 | 638,207 | -0.12(-0.22%) |
Jul 23, 2021 | 56.92 | 57.49 | 56.92 | 57.38 | 352,766 | +0.87(+1.54%) |
Jul 22, 2021 | 56.41 | 56.65 | 56.38 | 56.50 | 268,214 | +0.10(+0.17%) |
Jul 21, 2021 | 56.60 | 56.78 | 56.41 | 56.41 | 323,607 | +0.04(+0.06%) |
Jul 20, 2021 | 56.07 | 56.61 | 56.02 | 56.37 | 526,076 | -0.58(-1.02%) |
Jul 19, 2021 | 57.30 | 57.57 | 56.52 | 56.95 | 457,575 | -1.20(-2.07%) |
Jul 16, 2021 | 58.01 | 58.39 | 57.91 | 58.15 | 240,446 | +0.32(+0.55%) |
Jul 15, 2021 | 57.65 | 57.87 | 57.38 | 57.83 | 264,447 | +0.12(+0.22%) |
Jul 14, 2021 | 57.68 | 57.97 | 57.58 | 57.71 | 477,224 | -0.33(-0.57%) |
Jul 13, 2021 | 58.18 | 58.57 | 57.92 | 58.03 | 280,941 | -0.21(-0.37%) |
Jul 12, 2021 | 58.49 | 58.81 | 58.14 | 58.25 | 567,206 | -0.25(-0.43%) |
Jul 09, 2021 | 58.00 | 58.51 | 57.92 | 58.50 | 348,097 | +0.87(+1.51%) |
Jul 08, 2021 | 57.55 | 57.81 | 57.42 | 57.63 | 236,882 | -0.39(-0.68%) |
Jul 07, 2021 | 57.89 | 58.10 | 57.79 | 58.02 | 317,362 | +0.42(+0.73%) |
Jul 06, 2021 | 57.18 | 57.68 | 57.09 | 57.60 | 280,271 | +0.22(+0.39%) |
Jul 02, 2021 | 57.00 | 57.38 | 56.73 | 57.38 | 534,359 | +0.49(+0.86%) |