Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.91 | 59.18 | 57.74 | 58.80 | 921,719 | +0.22(+0.37%) |
Jun 29, 2022 | 59.28 | 59.31 | 58.52 | 58.58 | 499,886 | -0.49(-0.82%) |
Jun 28, 2022 | 59.90 | 60.32 | 59.01 | 59.06 | 629,175 | -0.26(-0.43%) |
Jun 27, 2022 | 59.49 | 59.77 | 58.99 | 59.32 | 758,933 | +0.02(+0.03%) |
Jun 24, 2022 | 57.94 | 59.43 | 57.94 | 59.30 | 1,658,585 | +1.74(+3.02%) |
Jun 23, 2022 | 57.88 | 58.42 | 57.04 | 57.57 | 709,455 | -0.39(-0.67%) |
Jun 22, 2022 | 57.12 | 58.48 | 57.12 | 57.95 | 1,123,816 | -0.08(-0.14%) |
Jun 21, 2022 | 58.25 | 58.49 | 57.44 | 58.03 | 1,315,751 | +0.94(+1.65%) |
Jun 17, 2022 | 56.83 | 57.46 | 56.29 | 57.09 | 2,198,647 | +0.63(+1.12%) |
Jun 16, 2022 | 57.41 | 57.76 | 56.24 | 56.45 | 1,328,581 | -1.99(-3.41%) |
Jun 15, 2022 | 58.69 | 59.27 | 58.07 | 58.45 | 1,384,236 | +0.37(+0.63%) |
Jun 14, 2022 | 58.05 | 58.87 | 57.88 | 58.08 | 1,117,306 | +0.23(+0.39%) |
Jun 13, 2022 | 58.80 | 59.40 | 57.55 | 57.85 | 1,094,737 | -2.01(-3.36%) |
Jun 10, 2022 | 59.78 | 60.53 | 59.78 | 59.87 | 1,229,289 | -1.22(-2.00%) |
Jun 09, 2022 | 62.87 | 62.96 | 61.06 | 61.09 | 680,666 | -1.83(-2.90%) |
Jun 08, 2022 | 63.72 | 63.79 | 62.90 | 62.91 | 692,519 | -1.43(-2.22%) |
Jun 07, 2022 | 63.70 | 64.38 | 63.29 | 64.34 | 1,210,542 | +0.36(+0.56%) |
Jun 06, 2022 | 64.70 | 65.01 | 63.80 | 63.99 | 783,969 | -0.25(-0.39%) |
Jun 03, 2022 | 64.33 | 64.68 | 64.02 | 64.23 | 507,005 | -0.62(-0.96%) |
Jun 02, 2022 | 64.42 | 64.87 | 63.42 | 64.86 | 582,231 | +0.62(+0.96%) |
Jun 01, 2022 | 64.97 | 65.28 | 63.15 | 64.24 | 747,194 | -0.73(-1.13%) |
May 31, 2022 | 65.00 | 65.82 | 64.42 | 64.98 | 2,001,416 | -0.44(-0.67%) |
May 27, 2022 | 64.38 | 65.43 | 64.22 | 65.41 | 917,489 | +1.14(+1.78%) |
May 26, 2022 | 64.36 | 64.56 | 64.17 | 64.27 | 701,186 | +0.58(+0.90%) |
May 25, 2022 | 62.99 | 63.80 | 62.99 | 63.70 | 1,498,928 | +0.27(+0.42%) |
May 24, 2022 | 63.43 | 63.66 | 62.09 | 63.43 | 916,628 | -0.11(-0.17%) |
May 23, 2022 | 63.33 | 63.88 | 62.83 | 63.54 | 1,289,039 | +1.30(+2.09%) |
May 20, 2022 | 62.68 | 63.10 | 61.41 | 62.24 | 3,710,816 | -0.15(-0.24%) |
May 19, 2022 | 62.16 | 62.77 | 61.08 | 62.39 | 1,264,381 | -0.52(-0.82%) |
May 18, 2022 | 63.91 | 64.08 | 62.72 | 62.90 | 958,299 | -1.33(-2.07%) |
May 17, 2022 | 63.24 | 64.32 | 63.20 | 64.23 | 1,315,672 | +1.68(+2.69%) |
May 16, 2022 | 62.59 | 63.33 | 62.35 | 62.55 | 1,099,550 | -0.05(-0.08%) |
May 13, 2022 | 61.87 | 62.85 | 61.84 | 62.59 | 697,446 | +1.20(+1.95%) |
May 12, 2022 | 61.79 | 62.09 | 60.42 | 61.40 | 1,049,719 | -0.44(-0.71%) |
May 11, 2022 | 62.36 | 63.32 | 61.76 | 61.83 | 891,067 | -0.35(-0.56%) |
May 10, 2022 | 62.89 | 63.66 | 61.73 | 62.18 | 1,031,795 | -0.35(-0.55%) |
May 09, 2022 | 63.49 | 63.96 | 62.26 | 62.53 | 832,816 | -1.35(-2.11%) |
May 06, 2022 | 63.16 | 64.20 | 62.67 | 63.87 | 925,461 | +0.67(+1.07%) |
May 05, 2022 | 63.68 | 64.14 | 62.56 | 63.20 | 610,281 | -1.08(-1.68%) |
May 04, 2022 | 62.51 | 64.32 | 62.42 | 64.28 | 650,696 | +2.04(+3.28%) |
May 03, 2022 | 61.52 | 62.69 | 61.13 | 62.24 | 1,153,828 | +1.21(+1.98%) |
May 02, 2022 | 62.38 | 62.50 | 59.92 | 61.03 | 1,133,158 | -1.26(-2.02%) |
Apr 29, 2022 | 63.57 | 63.88 | 62.05 | 62.29 | 1,154,798 | -1.72(-2.69%) |
Apr 28, 2022 | 64.01 | 64.16 | 63.17 | 64.01 | 872,376 | +0.47(+0.73%) |
Apr 27, 2022 | 63.19 | 64.17 | 62.83 | 63.55 | 586,229 | +0.66(+1.06%) |
Apr 26, 2022 | 63.63 | 64.33 | 62.86 | 62.88 | 621,118 | -1.23(-1.92%) |
Apr 25, 2022 | 63.65 | 64.26 | 62.36 | 64.11 | 998,962 | -0.03(-0.05%) |
Apr 22, 2022 | 65.69 | 65.82 | 64.11 | 64.14 | 857,334 | -1.93(-2.93%) |
Apr 21, 2022 | 66.91 | 67.60 | 66.01 | 66.07 | 1,003,960 | -0.69(-1.04%) |
Apr 20, 2022 | 65.42 | 66.86 | 65.26 | 66.77 | 1,298,684 | +1.67(+2.56%) |
Apr 19, 2022 | 65.00 | 65.30 | 64.41 | 65.10 | 873,500 | +0.18(+0.27%) |
Apr 18, 2022 | 64.21 | 65.10 | 64.21 | 64.92 | 696,158 | +0.35(+0.54%) |
Apr 14, 2022 | 64.26 | 64.84 | 64.26 | 64.58 | 545,004 | +0.39(+0.60%) |
Apr 13, 2022 | 63.73 | 64.36 | 63.45 | 64.19 | 634,712 | +0.25(+0.39%) |
Apr 12, 2022 | 64.08 | 64.68 | 63.72 | 63.94 | 560,747 | -0.15(-0.23%) |
Apr 11, 2022 | 63.87 | 64.58 | 63.87 | 64.09 | 528,159 | +0.23(+0.36%) |
Apr 08, 2022 | 63.20 | 64.06 | 63.03 | 63.86 | 688,934 | +0.86(+1.37%) |
Apr 07, 2022 | 63.55 | 63.55 | 62.22 | 63.00 | 1,097,415 | +0.20(+0.32%) |
Apr 06, 2022 | 62.61 | 63.38 | 62.41 | 62.80 | 892,121 | +0.06(+0.09%) |
Apr 05, 2022 | 63.30 | 63.94 | 62.55 | 62.74 | 1,141,911 | -0.56(-0.88%) |
Apr 04, 2022 | 64.43 | 64.59 | 63.21 | 63.30 | 688,132 | -1.39(-2.15%) |
Apr 01, 2022 | 65.11 | 65.19 | 64.36 | 64.69 | 644,380 | +0.44(+0.68%) |
Mar 31, 2022 | 64.79 | 65.37 | 64.21 | 64.25 | 814,296 | -0.70(-1.08%) |
Mar 30, 2022 | 65.23 | 65.33 | 64.58 | 64.95 | 450,286 | -0.09(-0.14%) |
Mar 29, 2022 | 65.42 | 65.42 | 64.55 | 65.04 | 631,368 | +0.28(+0.43%) |
Mar 28, 2022 | 64.66 | 64.89 | 64.05 | 64.77 | 752,543 | -0.16(-0.24%) |
Mar 25, 2022 | 64.08 | 64.96 | 63.93 | 64.92 | 1,062,071 | +0.88(+1.38%) |
Mar 24, 2022 | 63.54 | 64.20 | 63.38 | 64.04 | 747,437 | +0.70(+1.11%) |
Mar 23, 2022 | 63.82 | 64.05 | 63.33 | 63.34 | 470,091 | -0.62(-0.98%) |
Mar 22, 2022 | 63.64 | 64.33 | 63.47 | 63.96 | 807,868 | +0.54(+0.84%) |
Mar 21, 2022 | 63.10 | 63.48 | 62.66 | 63.43 | 1,010,530 | +0.72(+1.15%) |
Mar 18, 2022 | 63.16 | 63.16 | 61.84 | 62.70 | 2,813,027 | -0.54(-0.85%) |
Mar 17, 2022 | 62.34 | 63.24 | 61.93 | 63.24 | 989,578 | +0.49(+0.77%) |
Mar 16, 2022 | 62.25 | 62.78 | 61.75 | 62.75 | 1,539,733 | +0.63(+1.02%) |
Mar 15, 2022 | 61.58 | 62.14 | 61.14 | 62.12 | 930,485 | +0.99(+1.62%) |
Mar 14, 2022 | 61.36 | 61.75 | 60.66 | 61.13 | 722,258 | +0.78(+1.30%) |
Mar 11, 2022 | 60.69 | 61.33 | 60.23 | 60.34 | 654,167 | -0.02(-0.03%) |
Mar 10, 2022 | 59.83 | 60.66 | 60.36 | 970,179 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.92 | 61.79 | 60.45 | 60.49 | 908,148 | +0.96(+1.62%) |
Mar 08, 2022 | 59.91 | 60.66 | 59.23 | 59.53 | 1,128,770 | +0.38(+0.64%) |
Mar 07, 2022 | 59.76 | 60.16 | 59.15 | 59.16 | 1,021,660 | -1.19(-1.97%) |
Mar 04, 2022 | 59.59 | 60.46 | 59.41 | 60.34 | 664,736 | -0.65(-1.07%) |
Mar 03, 2022 | 60.97 | 61.37 | 60.47 | 61.00 | 423,573 | +0.05(+0.08%) |
Mar 02, 2022 | 59.90 | 61.34 | 59.85 | 60.95 | 701,508 | +1.76(+2.98%) |
Mar 01, 2022 | 60.48 | 60.69 | 58.96 | 59.18 | 977,266 | -1.62(-2.66%) |
Feb 28, 2022 | 59.49 | 60.95 | 59.49 | 60.80 | 972,131 | -0.49(-0.79%) |
Feb 25, 2022 | 59.13 | 61.39 | 60.38 | 61.29 | 1,073,784 | +2.81(+4.80%) |
Feb 24, 2022 | 58.02 | 58.60 | 57.05 | 58.48 | 1,060,124 | -1.14(-1.91%) |
Feb 23, 2022 | 60.80 | 61.08 | 59.42 | 59.62 | 681,780 | -0.85(-1.41%) |
Feb 22, 2022 | 61.11 | 61.22 | 60.06 | 60.47 | 669,163 | -0.52(-0.86%) |
Feb 18, 2022 | 61.00 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.84 | 61.13 | 60.25 | 60.40 | 581,148 | -1.05(-1.71%) |
Feb 16, 2022 | 60.60 | 61.53 | 60.10 | 61.45 | 688,097 | +0.60(+0.99%) |
Feb 15, 2022 | 60.98 | 61.41 | 60.56 | 60.85 | 637,288 | +0.32(+0.52%) |
Feb 14, 2022 | 61.28 | 61.45 | 59.88 | 60.53 | 1,017,781 | -0.50(-0.83%) |
Feb 11, 2022 | 61.30 | 62.12 | 60.78 | 61.04 | 1,023,239 | -0.46(-0.74%) |
Feb 10, 2022 | 60.41 | 61.84 | 60.41 | 61.49 | 1,173,887 | +0.51(+0.84%) |
Feb 09, 2022 | 61.42 | 61.50 | 60.92 | 60.98 | 490,126 | -0.17(-0.28%) |
Feb 08, 2022 | 60.70 | 61.43 | 60.61 | 61.14 | 761,182 | +0.91(+1.51%) |
Feb 07, 2022 | 61.15 | 62.57 | 59.91 | 60.23 | 890,270 | -0.44(-0.72%) |
Feb 04, 2022 | 60.41 | 61.25 | 60.21 | 60.67 | 596,603 | +0.17(+0.28%) |
Feb 03, 2022 | 61.14 | 60.36 | 60.50 | 483,749 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.93 | 60.86 | 59.91 | 60.79 | 651,969 | +0.80(+1.34%) |
Feb 01, 2022 | 59.06 | 60.15 | 58.82 | 59.99 | 647,660 | +0.91(+1.54%) |
Jan 31, 2022 | 57.73 | 59.16 | 59.08 | 1,551,190 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.49 | 58.32 | 57.13 | 58.31 | 845,143 | +0.61(+1.06%) |
Jan 27, 2022 | 58.58 | 59.42 | 57.33 | 57.70 | 564,075 | -0.38(-0.65%) |
Jan 26, 2022 | 58.17 | 58.83 | 57.42 | 58.08 | 582,412 | +0.33(+0.57%) |
Jan 25, 2022 | 57.62 | 58.23 | 56.35 | 57.75 | 807,510 | -0.63(-1.09%) |
Jan 24, 2022 | 56.97 | 58.52 | 56.38 | 58.38 | 883,675 | +0.80(+1.39%) |
Jan 21, 2022 | 58.53 | 58.74 | 57.38 | 57.58 | 487,587 | -0.93(-1.59%) |
Jan 20, 2022 | 59.09 | 59.99 | 58.38 | 58.51 | 454,262 | -0.50(-0.84%) |
Jan 19, 2022 | 60.50 | 60.50 | 58.94 | 59.01 | 367,859 | -1.31(-2.17%) |
Jan 18, 2022 | 60.90 | 61.06 | 60.08 | 60.31 | 425,610 | -0.71(-1.17%) |
Jan 14, 2022 | 61.03 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.77 | 61.32 | 60.71 | 60.89 | 793,971 | +0.31(+0.51%) |
Jan 12, 2022 | 60.45 | 60.79 | 60.23 | 60.58 | 470,584 | +0.05(+0.08%) |
Jan 11, 2022 | 60.34 | 60.58 | 59.46 | 60.53 | 635,333 | +0.40(+0.66%) |
Jan 10, 2022 | 60.30 | 60.56 | 59.49 | 60.13 | 567,252 | -0.05(-0.08%) |
Jan 07, 2022 | 58.85 | 60.29 | 58.53 | 60.18 | 874,258 | +1.41(+2.39%) |
Jan 06, 2022 | 59.06 | 59.20 | 58.52 | 58.78 | 574,372 | +0.57(+0.99%) |
Jan 05, 2022 | 59.12 | 59.31 | 58.07 | 58.20 | 676,152 | -0.60(-1.03%) |
Jan 04, 2022 | 58.10 | 59.16 | 58.10 | 58.81 | 612,461 | +1.28(+2.22%) |
Jan 03, 2022 | 57.53 | 57.99 | 57.41 | 57.53 | 414,183 | +0.34(+0.59%) |
Dec 31, 2021 | 57.09 | 57.60 | 56.87 | 57.19 | 610,188 | -0.02(-0.03%) |
Dec 30, 2021 | 57.69 | 57.82 | 57.14 | 57.21 | 411,091 | -0.39(-0.67%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.50 | 57.60 | 336,770 | -0.02(-0.03%) |
Dec 28, 2021 | 57.03 | 57.90 | 57.03 | 57.62 | 363,808 | +0.47(+0.81%) |
Dec 27, 2021 | 56.42 | 57.19 | 56.25 | 57.15 | 343,108 | +0.69(+1.23%) |
Dec 23, 2021 | 56.46 | 56.95 | 56.19 | 56.46 | 465,351 | +0.26(+0.46%) |
Dec 22, 2021 | 55.99 | 56.30 | 55.69 | 56.20 | 501,059 | +0.00(+0.00%) |
Dec 21, 2021 | 55.71 | 56.69 | 55.61 | 56.20 | 589,536 | +1.17(+2.12%) |
Dec 20, 2021 | 55.50 | 55.59 | 54.58 | 55.04 | 962,094 | -1.19(-2.11%) |
Dec 17, 2021 | 57.17 | 57.17 | 56.14 | 56.22 | 2,071,826 | -1.12(-1.95%) |
Dec 16, 2021 | 57.04 | 57.73 | 56.91 | 57.34 | 666,981 | +0.82(+1.45%) |
Dec 15, 2021 | 56.41 | 56.83 | 56.22 | 56.52 | 824,118 | +0.37(+0.65%) |
Dec 14, 2021 | 56.28 | 57.00 | 56.07 | 56.15 | 926,366 | -0.06(-0.11%) |
Dec 13, 2021 | 56.29 | 56.58 | 55.45 | 56.21 | 662,509 | -0.33(-0.58%) |
Dec 10, 2021 | 56.50 | 56.62 | 56.14 | 56.54 | 626,415 | +0.46(+0.81%) |
Dec 09, 2021 | 55.85 | 56.59 | 55.67 | 56.08 | 799,183 | -0.15(-0.26%) |
Dec 08, 2021 | 56.34 | 56.69 | 56.08 | 56.23 | 673,024 | -0.06(-0.11%) |
Dec 07, 2021 | 55.95 | 56.56 | 55.83 | 56.29 | 889,497 | +0.62(+1.12%) |
Dec 06, 2021 | 55.39 | 56.25 | 55.33 | 55.67 | 841,324 | +1.34(+2.46%) |
Dec 03, 2021 | 54.56 | 55.02 | 54.04 | 54.33 | 997,942 | -0.20(-0.36%) |
Dec 02, 2021 | 53.39 | 55.05 | 53.06 | 54.53 | 968,958 | +1.62(+3.07%) |
Dec 01, 2021 | 53.90 | 54.67 | 52.87 | 52.91 | 1,318,635 | -0.03(-0.06%) |
Nov 30, 2021 | 53.90 | 54.44 | 52.73 | 52.94 | 2,794,843 | -1.63(-2.99%) |
Nov 29, 2021 | 55.04 | 55.13 | 54.08 | 54.57 | 1,087,922 | +0.04(+0.07%) |
Nov 26, 2021 | 54.32 | 55.08 | 53.72 | 54.53 | 897,453 | -1.76(-3.13%) |
Nov 24, 2021 | 56.70 | 56.83 | 56.14 | 56.29 | 898,317 | -0.54(-0.96%) |
Nov 23, 2021 | 56.50 | 57.18 | 56.37 | 56.84 | 729,563 | +0.76(+1.35%) |
Nov 22, 2021 | 55.00 | 56.63 | 55.00 | 56.08 | 930,616 | +1.06(+1.92%) |
Nov 19, 2021 | 55.56 | 55.65 | 54.22 | 55.02 | 967,870 | -1.05(-1.87%) |
Nov 18, 2021 | 56.50 | 56.44 | 56.05 | 56.07 | 738,472 | -0.47(-0.84%) |
Nov 17, 2021 | 56.00 | 56.77 | 55.82 | 56.55 | 771,021 | +0.68(+1.22%) |
Nov 16, 2021 | 55.83 | 56.27 | 55.57 | 55.86 | 947,321 | +0.25(+0.44%) |
Nov 15, 2021 | 56.66 | 56.66 | 55.50 | 55.62 | 602,659 | -0.80(-1.42%) |
Nov 12, 2021 | 56.91 | 56.91 | 55.91 | 56.42 | 563,103 | -0.51(-0.90%) |
Nov 11, 2021 | 56.51 | 57.10 | 56.36 | 56.93 | 637,509 | +0.34(+0.59%) |
Nov 10, 2021 | 57.15 | 56.60 | 885,596 | -0.44(-0.76%) | ||
Nov 09, 2021 | 56.97 | 57.50 | 56.74 | 57.03 | 590,697 | -0.36(-0.62%) |
Nov 08, 2021 | 57.10 | 58.55 | 57.07 | 57.39 | 1,030,826 | +0.79(+1.40%) |
Nov 05, 2021 | 56.86 | 57.21 | 56.26 | 56.60 | 714,930 | +0.55(+0.99%) |
Nov 04, 2021 | 56.61 | 56.61 | 55.62 | 56.04 | 751,401 | -0.72(-1.27%) |
Nov 03, 2021 | 56.55 | 57.40 | 56.55 | 56.76 | 786,605 | +0.00(+0.00%) |
Nov 02, 2021 | 56.55 | 57.09 | 56.13 | 56.76 | 925,682 | +0.29(+0.51%) |
Nov 01, 2021 | 55.81 | 56.93 | 55.46 | 56.48 | 887,619 | +1.02(+1.84%) |
Oct 29, 2021 | 55.83 | 56.10 | 55.25 | 55.46 | 579,262 | -0.34(-0.60%) |
Oct 28, 2021 | 55.15 | 55.81 | 55.11 | 55.80 | 440,532 | +0.81(+1.48%) |
Oct 27, 2021 | 56.38 | 56.60 | 54.95 | 54.98 | 554,008 | -1.70(-3.00%) |
Oct 26, 2021 | 57.11 | 56.69 | 323,103 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.04 | 57.14 | 56.48 | 57.03 | 505,609 | +0.10(+0.17%) |
Oct 22, 2021 | 57.13 | 57.32 | 56.61 | 56.93 | 399,916 | +0.06(+0.10%) |
Oct 21, 2021 | 57.10 | 57.47 | 56.47 | 56.87 | 437,263 | -0.57(-1.00%) |
Oct 20, 2021 | 56.68 | 57.48 | 56.60 | 57.45 | 410,238 | +0.60(+1.06%) |
Oct 19, 2021 | 56.92 | 56.94 | 56.59 | 56.84 | 419,316 | +0.40(+0.70%) |
Oct 18, 2021 | 56.61 | 56.86 | 56.26 | 56.45 | 353,793 | -0.54(-0.95%) |
Oct 15, 2021 | 57.10 | 57.31 | 56.73 | 56.99 | 493,821 | +0.52(+0.93%) |
Oct 14, 2021 | 56.10 | 56.50 | 55.75 | 56.47 | 384,961 | +0.92(+1.66%) |
Oct 13, 2021 | 56.16 | 56.16 | 54.87 | 55.55 | 640,587 | -0.72(-1.28%) |
Oct 12, 2021 | 56.12 | 56.68 | 56.03 | 56.27 | 457,818 | +0.10(+0.18%) |
Oct 11, 2021 | 57.02 | 57.52 | 56.12 | 56.17 | 617,691 | -0.62(-1.10%) |
Oct 08, 2021 | 56.26 | 56.82 | 56.08 | 56.79 | 409,662 | +0.48(+0.86%) |
Oct 07, 2021 | 56.48 | 56.80 | 56.23 | 56.31 | 608,594 | +0.35(+0.62%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.39 | 55.96 | 768,696 | +0.30(+0.53%) |
Oct 05, 2021 | 54.70 | 55.87 | 54.39 | 55.67 | 1,093,204 | +1.24(+2.27%) |
Oct 04, 2021 | 54.76 | 55.48 | 54.28 | 54.43 | 811,677 | -0.24(-0.43%) |
Oct 01, 2021 | 53.68 | 55.03 | 53.48 | 54.67 | 847,434 | +1.33(+2.48%) |
Sep 30, 2021 | 53.99 | 54.39 | 53.32 | 53.34 | 1,087,715 | -0.41(-0.75%) |
Sep 29, 2021 | 52.86 | 54.00 | 52.81 | 53.75 | 822,083 | +0.95(+1.80%) |
Sep 28, 2021 | 53.52 | 53.93 | 52.72 | 52.80 | 750,483 | -0.53(-1.00%) |
Sep 27, 2021 | 52.91 | 53.72 | 52.91 | 53.33 | 632,505 | +0.95(+1.81%) |
Sep 24, 2021 | 52.41 | 52.85 | 52.37 | 52.38 | 792,134 | +0.02(+0.04%) |
Sep 23, 2021 | 52.14 | 52.96 | 52.04 | 52.36 | 702,466 | +0.56(+1.09%) |
Sep 22, 2021 | 51.82 | 52.24 | 51.75 | 51.80 | 699,972 | +0.66(+1.30%) |
Sep 21, 2021 | 52.03 | 52.33 | 51.14 | 51.14 | 951,645 | -0.55(-1.07%) |
Sep 20, 2021 | 51.50 | 51.87 | 50.79 | 51.69 | 1,329,319 | -0.81(-1.54%) |
Sep 17, 2021 | 52.94 | 53.56 | 52.42 | 52.50 | 5,654,065 | -0.56(-1.06%) |
Sep 16, 2021 | 53.50 | 53.64 | 52.95 | 53.07 | 841,407 | -0.32(-0.59%) |
Sep 15, 2021 | 52.58 | 53.46 | 52.44 | 53.38 | 1,100,596 | +0.78(+1.49%) |
Sep 14, 2021 | 53.64 | 53.64 | 52.45 | 52.60 | 915,156 | -0.86(-1.61%) |
Sep 13, 2021 | 53.36 | 53.77 | 52.99 | 53.46 | 1,004,023 | +0.55(+1.05%) |
Sep 10, 2021 | 54.34 | 54.34 | 52.84 | 52.91 | 1,017,425 | -1.08(-2.00%) |
Sep 09, 2021 | 54.24 | 54.92 | 53.96 | 53.99 | 978,765 | -0.64(-1.18%) |
Sep 08, 2021 | 54.40 | 54.93 | 54.11 | 54.63 | 673,495 | +0.31(+0.56%) |
Sep 07, 2021 | 54.16 | 54.71 | 53.90 | 54.32 | 1,212,285 | +0.16(+0.29%) |
Sep 03, 2021 | 54.76 | 54.76 | 53.86 | 54.16 | 805,463 | -0.70(-1.28%) |
Sep 02, 2021 | 55.04 | 55.32 | 54.75 | 54.87 | 650,681 | -0.19(-0.34%) |
Sep 01, 2021 | 55.36 | 55.36 | 54.70 | 55.05 | 988,403 | -0.21(-0.38%) |
Aug 31, 2021 | 55.11 | 55.63 | 55.11 | 55.26 | 1,666,954 | +0.04(+0.07%) |
Aug 30, 2021 | 56.03 | 56.04 | 55.18 | 55.22 | 652,707 | -0.69(-1.24%) |
Aug 27, 2021 | 55.15 | 55.97 | 54.96 | 55.91 | 638,760 | +0.92(+1.67%) |
Aug 26, 2021 | 55.66 | 55.70 | 54.96 | 54.99 | 726,721 | -0.65(-1.17%) |
Aug 25, 2021 | 55.06 | 55.93 | 54.89 | 55.65 | 652,255 | +0.67(+1.22%) |
Aug 24, 2021 | 55.09 | 55.21 | 54.82 | 54.97 | 383,208 | +0.11(+0.20%) |
Aug 23, 2021 | 54.86 | 55.20 | 54.79 | 54.87 | 532,078 | +0.45(+0.82%) |
Aug 20, 2021 | 54.05 | 54.65 | 54.04 | 54.42 | 603,187 | +0.37(+0.68%) |
Aug 19, 2021 | 53.46 | 54.39 | 53.46 | 54.05 | 818,239 | -0.05(-0.09%) |
Aug 18, 2021 | 54.57 | 54.88 | 54.04 | 54.10 | 536,134 | -0.67(-1.23%) |
Aug 17, 2021 | 54.35 | 55.01 | 54.35 | 54.78 | 551,492 | -0.01(-0.01%) |
Aug 16, 2021 | 54.57 | 55.10 | 54.27 | 54.78 | 610,330 | -0.19(-0.34%) |
Aug 13, 2021 | 55.67 | 55.81 | 54.95 | 54.97 | 441,807 | -0.50(-0.91%) |
Aug 12, 2021 | 55.59 | 55.65 | 55.09 | 55.48 | 542,451 | -0.03(-0.05%) |
Aug 11, 2021 | 55.04 | 55.52 | 54.57 | 55.51 | 545,483 | +0.58(+1.06%) |
Aug 10, 2021 | 54.37 | 55.24 | 54.19 | 54.92 | 923,871 | +0.48(+0.89%) |
Aug 09, 2021 | 54.14 | 54.86 | 53.95 | 54.44 | 663,177 | +0.17(+0.31%) |
Aug 06, 2021 | 54.02 | 54.54 | 53.79 | 54.27 | 768,651 | +0.90(+1.68%) |
Aug 05, 2021 | 52.79 | 53.57 | 52.54 | 53.37 | 875,307 | +1.00(+1.91%) |
Aug 04, 2021 | 52.57 | 53.03 | 52.21 | 52.37 | 1,318,395 | -0.56(-1.06%) |
Aug 03, 2021 | 53.29 | 53.42 | 52.15 | 52.94 | 2,158,852 | -0.07(-0.13%) |
Aug 02, 2021 | 53.05 | 53.94 | 52.78 | 53.01 | 822,305 | +0.02(+0.04%) |
Jul 30, 2021 | 53.02 | 53.45 | 52.73 | 52.99 | 608,976 | -0.23(-0.43%) |
Jul 29, 2021 | 53.19 | 53.38 | 52.64 | 53.21 | 514,097 | +0.60(+1.15%) |
Jul 28, 2021 | 53.48 | 53.48 | 52.12 | 52.61 | 617,026 | -0.49(-0.93%) |
Jul 27, 2021 | 52.74 | 53.66 | 52.72 | 53.10 | 607,425 | -0.22(-0.41%) |
Jul 26, 2021 | 52.91 | 53.62 | 52.91 | 53.32 | 424,996 | +0.40(+0.75%) |
Jul 23, 2021 | 53.04 | 53.63 | 52.72 | 52.93 | 588,344 | +0.05(+0.09%) |
Jul 22, 2021 | 53.25 | 53.40 | 52.79 | 52.88 | 752,822 | -0.58(-1.09%) |
Jul 21, 2021 | 53.29 | 54.07 | 53.23 | 53.46 | 941,128 | +0.77(+1.46%) |
Jul 20, 2021 | 51.08 | 53.33 | 51.07 | 52.69 | 1,309,615 | +1.55(+3.03%) |
Jul 19, 2021 | 52.18 | 52.45 | 50.88 | 51.14 | 1,177,902 | -2.23(-4.18%) |
Jul 16, 2021 | 54.14 | 54.18 | 53.26 | 53.37 | 970,480 | -0.56(-1.04%) |
Jul 15, 2021 | 53.05 | 54.43 | 53.05 | 53.93 | 1,050,915 | +0.19(+0.35%) |
Jul 14, 2021 | 53.73 | 54.47 | 53.50 | 53.75 | 716,428 | +0.14(+0.26%) |
Jul 13, 2021 | 54.34 | 54.46 | 53.59 | 53.61 | 876,579 | -0.78(-1.44%) |
Jul 12, 2021 | 53.59 | 54.57 | 53.44 | 54.39 | 795,586 | +0.34(+0.62%) |
Jul 09, 2021 | 52.94 | 54.15 | 52.94 | 54.05 | 1,246,594 | +1.81(+3.46%) |
Jul 08, 2021 | 52.60 | 52.97 | 51.94 | 52.25 | 943,580 | -1.21(-2.25%) |
Jul 07, 2021 | 52.87 | 53.71 | 52.86 | 53.45 | 796,040 | +0.19(+0.35%) |
Jul 06, 2021 | 53.97 | 54.01 | 52.96 | 53.26 | 1,238,992 | -1.07(-1.96%) |
Jul 02, 2021 | 54.59 | 54.59 | 54.23 | 54.33 | 585,475 | -0.21(-0.38%) |