Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.42 | 53.45 | 52.28 | 53.22 | 489,687 | -0.04(-0.07%) |
Jun 29, 2022 | 53.06 | 53.43 | 52.69 | 53.26 | 322,426 | +0.21(+0.39%) |
Jun 28, 2022 | 54.00 | 54.58 | 53.05 | 53.05 | 425,035 | -0.65(-1.22%) |
Jun 27, 2022 | 53.12 | 53.94 | 53.05 | 53.71 | 441,375 | +0.59(+1.11%) |
Jun 24, 2022 | 51.75 | 53.29 | 51.74 | 53.12 | 886,980 | +1.78(+3.47%) |
Jun 23, 2022 | 51.18 | 51.88 | 50.51 | 51.34 | 684,466 | +0.21(+0.42%) |
Jun 22, 2022 | 49.74 | 51.21 | 49.15 | 51.12 | 1,248,793 | +2.44(+5.02%) |
Jun 21, 2022 | 48.97 | 49.40 | 48.65 | 48.68 | 461,177 | +0.03(+0.06%) |
Jun 17, 2022 | 48.34 | 49.12 | 48.07 | 48.65 | 1,254,864 | +0.40(+0.83%) |
Jun 16, 2022 | 49.83 | 49.88 | 48.17 | 48.25 | 643,604 | -2.72(-5.33%) |
Jun 15, 2022 | 51.45 | 51.68 | 50.12 | 50.96 | 500,793 | -0.17(-0.33%) |
Jun 14, 2022 | 51.49 | 51.84 | 50.77 | 51.13 | 483,035 | -0.51(-0.99%) |
Jun 13, 2022 | 52.22 | 52.31 | 51.37 | 51.64 | 413,647 | -1.46(-2.74%) |
Jun 10, 2022 | 53.69 | 53.77 | 52.86 | 53.10 | 378,335 | -1.19(-2.20%) |
Jun 09, 2022 | 54.96 | 55.19 | 54.12 | 54.29 | 655,799 | -0.79(-1.44%) |
Jun 08, 2022 | 56.29 | 56.39 | 55.05 | 55.09 | 328,772 | -1.60(-2.83%) |
Jun 07, 2022 | 56.08 | 56.84 | 55.73 | 56.69 | 355,132 | +0.55(+0.98%) |
Jun 06, 2022 | 55.73 | 56.58 | 55.58 | 56.14 | 343,807 | +0.57(+1.02%) |
Jun 03, 2022 | 55.81 | 56.08 | 55.34 | 55.57 | 391,881 | -0.55(-0.98%) |
Jun 02, 2022 | 55.68 | 56.31 | 54.75 | 56.12 | 366,317 | +0.86(+1.55%) |
Jun 01, 2022 | 54.63 | 55.57 | 54.06 | 55.26 | 335,109 | +0.71(+1.30%) |
May 31, 2022 | 54.71 | 55.03 | 54.21 | 54.55 | 535,440 | -0.63(-1.13%) |
May 27, 2022 | 54.44 | 55.18 | 54.44 | 55.18 | 350,691 | +1.17(+2.16%) |
May 26, 2022 | 53.76 | 54.29 | 53.76 | 54.01 | 374,747 | +0.57(+1.07%) |
May 25, 2022 | 53.00 | 53.81 | 53.00 | 53.44 | 644,305 | -0.15(-0.28%) |
May 24, 2022 | 53.16 | 53.81 | 52.30 | 53.59 | 580,294 | +0.19(+0.35%) |
May 23, 2022 | 53.31 | 53.75 | 52.55 | 53.41 | 516,626 | +0.86(+1.63%) |
May 20, 2022 | 53.72 | 53.86 | 51.56 | 52.55 | 609,688 | -0.63(-1.18%) |
May 19, 2022 | 53.25 | 54.03 | 52.53 | 53.17 | 505,948 | -0.43(-0.80%) |
May 18, 2022 | 54.90 | 55.19 | 53.56 | 53.60 | 478,364 | -1.73(-3.12%) |
May 17, 2022 | 55.30 | 55.55 | 54.72 | 55.33 | 392,495 | +1.09(+2.01%) |
May 16, 2022 | 53.99 | 54.49 | 53.59 | 54.24 | 503,181 | +0.15(+0.28%) |
May 13, 2022 | 54.43 | 54.71 | 53.78 | 54.09 | 831,180 | -0.21(-0.40%) |
May 12, 2022 | 53.72 | 54.32 | 53.40 | 54.30 | 567,642 | +0.47(+0.87%) |
May 11, 2022 | 54.46 | 55.52 | 53.80 | 53.84 | 811,949 | -0.53(-0.98%) |
May 10, 2022 | 55.91 | 56.16 | 53.85 | 54.37 | 621,831 | -1.16(-2.08%) |
May 09, 2022 | 55.85 | 56.76 | 55.13 | 55.53 | 741,245 | -0.86(-1.52%) |
May 06, 2022 | 56.26 | 56.96 | 55.75 | 56.38 | 622,185 | -0.25(-0.44%) |
May 05, 2022 | 57.61 | 57.98 | 56.19 | 56.63 | 637,824 | -1.56(-2.69%) |
May 04, 2022 | 57.28 | 58.22 | 56.55 | 58.20 | 531,283 | +1.37(+2.41%) |
May 03, 2022 | 56.07 | 57.49 | 56.07 | 56.83 | 556,609 | +0.91(+1.62%) |
May 02, 2022 | 57.61 | 57.80 | 55.40 | 55.92 | 760,767 | -1.38(-2.41%) |
Apr 29, 2022 | 57.48 | 57.98 | 57.09 | 57.30 | 2,377,230 | -0.19(-0.32%) |
Apr 28, 2022 | 56.97 | 57.59 | 56.00 | 57.49 | 653,804 | +0.78(+1.37%) |
Apr 27, 2022 | 56.12 | 57.16 | 55.63 | 56.71 | 821,463 | +0.92(+1.64%) |
Apr 26, 2022 | 57.54 | 57.64 | 55.78 | 55.79 | 668,890 | -1.73(-3.01%) |
Apr 25, 2022 | 58.13 | 58.19 | 56.46 | 57.52 | 929,207 | -0.78(-1.33%) |
Apr 22, 2022 | 60.83 | 60.90 | 58.19 | 58.30 | 972,092 | -3.54(-5.72%) |
Apr 21, 2022 | 61.63 | 62.07 | 60.46 | 61.84 | 918,613 | +0.83(+1.37%) |
Apr 20, 2022 | 60.15 | 61.13 | 59.97 | 61.00 | 551,411 | +1.22(+2.04%) |
Apr 19, 2022 | 58.67 | 60.10 | 58.67 | 59.78 | 484,426 | +1.36(+2.33%) |
Apr 18, 2022 | 58.90 | 59.43 | 58.21 | 58.42 | 438,735 | -0.42(-0.71%) |
Apr 14, 2022 | 58.84 | 59.43 | 58.58 | 58.84 | 336,964 | -0.02(-0.03%) |
Apr 13, 2022 | 58.20 | 58.89 | 58.15 | 58.85 | 339,749 | +0.38(+0.65%) |
Apr 12, 2022 | 58.66 | 59.12 | 58.08 | 58.48 | 474,254 | -0.19(-0.33%) |
Apr 11, 2022 | 58.48 | 59.13 | 58.47 | 58.67 | 476,081 | +0.34(+0.59%) |
Apr 08, 2022 | 58.48 | 58.83 | 58.14 | 58.33 | 545,774 | +0.11(+0.19%) |
Apr 07, 2022 | 58.26 | 58.45 | 57.45 | 58.22 | 402,138 | -0.05(-0.08%) |
Apr 06, 2022 | 57.57 | 58.49 | 57.18 | 58.26 | 497,753 | +0.56(+0.96%) |
Apr 05, 2022 | 57.80 | 58.30 | 57.32 | 57.71 | 459,613 | -0.20(-0.35%) |
Apr 04, 2022 | 58.60 | 58.60 | 57.38 | 57.91 | 557,703 | -1.05(-1.77%) |
Apr 01, 2022 | 58.31 | 59.02 | 57.75 | 58.96 | 995,088 | +1.06(+1.82%) |
Mar 31, 2022 | 58.09 | 58.55 | 57.86 | 57.90 | 647,639 | -0.15(-0.26%) |
Mar 30, 2022 | 57.93 | 58.22 | 57.57 | 58.05 | 656,344 | +0.31(+0.53%) |
Mar 29, 2022 | 56.95 | 57.89 | 56.95 | 57.74 | 565,597 | +0.96(+1.70%) |
Mar 28, 2022 | 57.41 | 57.41 | 56.39 | 56.78 | 392,915 | -0.52(-0.90%) |
Mar 25, 2022 | 56.18 | 57.32 | 55.93 | 57.30 | 534,914 | +1.27(+2.26%) |
Mar 24, 2022 | 56.17 | 56.38 | 55.41 | 56.03 | 633,848 | +0.08(+0.15%) |
Mar 23, 2022 | 56.85 | 56.90 | 55.67 | 55.95 | 953,636 | -1.16(-2.03%) |
Mar 22, 2022 | 56.09 | 58.11 | 55.58 | 57.11 | 1,695,068 | +3.15(+5.83%) |
Mar 21, 2022 | 54.65 | 54.84 | 53.39 | 53.96 | 466,049 | -0.61(-1.12%) |
Mar 18, 2022 | 53.88 | 54.82 | 53.56 | 54.57 | 2,732,469 | +0.50(+0.92%) |
Mar 17, 2022 | 53.27 | 54.30 | 53.05 | 54.07 | 580,081 | +0.48(+0.90%) |
Mar 16, 2022 | 53.55 | 54.18 | 52.85 | 53.59 | 662,303 | +0.27(+0.50%) |
Mar 15, 2022 | 53.04 | 53.47 | 52.70 | 53.32 | 551,998 | +0.43(+0.81%) |
Mar 14, 2022 | 51.77 | 53.33 | 51.69 | 52.89 | 840,714 | +1.39(+2.70%) |
Mar 11, 2022 | 51.53 | 52.18 | 51.27 | 51.51 | 677,964 | +0.15(+0.29%) |
Mar 10, 2022 | 50.63 | 51.53 | 50.58 | 51.36 | 465,078 | +0.04(+0.07%) |
Mar 09, 2022 | 51.16 | 51.76 | 50.63 | 51.32 | 533,223 | +0.95(+1.89%) |
Mar 08, 2022 | 51.59 | 51.88 | 50.29 | 50.37 | 727,965 | -1.00(-1.95%) |
Mar 07, 2022 | 52.76 | 52.76 | 51.37 | 51.37 | 555,090 | -1.54(-2.90%) |
Mar 04, 2022 | 52.35 | 52.97 | 52.32 | 52.90 | 443,737 | -0.32(-0.61%) |
Mar 03, 2022 | 52.95 | 53.44 | 52.52 | 53.23 | 465,899 | +0.38(+0.72%) |
Mar 02, 2022 | 52.39 | 53.30 | 52.25 | 52.85 | 571,794 | +0.47(+0.90%) |
Mar 01, 2022 | 54.13 | 54.44 | 52.13 | 52.38 | 643,620 | -1.97(-3.63%) |
Feb 28, 2022 | 53.65 | 54.43 | 53.52 | 54.35 | 731,675 | -0.06(-0.12%) |
Feb 25, 2022 | 52.56 | 54.56 | 52.32 | 54.41 | 787,187 | +1.97(+3.76%) |
Feb 24, 2022 | 52.65 | 52.65 | 51.06 | 52.44 | 941,186 | -0.91(-1.70%) |
Feb 23, 2022 | 54.38 | 54.45 | 53.23 | 53.35 | 822,289 | -0.82(-1.52%) |
Feb 22, 2022 | 54.05 | 54.58 | 53.69 | 54.17 | 818,126 | -0.03(-0.05%) |
Feb 18, 2022 | 54.20 | 0 | +0.39(+0.72%) | |||
Feb 17, 2022 | 53.12 | 53.97 | 52.81 | 53.81 | 807,627 | +0.68(+1.28%) |
Feb 16, 2022 | 52.77 | 53.51 | 52.45 | 53.13 | 808,087 | +0.40(+0.75%) |
Feb 15, 2022 | 51.71 | 52.78 | 51.43 | 52.74 | 682,303 | +1.30(+2.54%) |
Feb 14, 2022 | 51.37 | 51.71 | 50.70 | 51.43 | 605,740 | -0.06(-0.11%) |
Feb 11, 2022 | 51.48 | 52.63 | 51.05 | 51.49 | 566,056 | +0.30(+0.59%) |
Feb 10, 2022 | 52.22 | 53.25 | 50.89 | 51.19 | 851,011 | -1.35(-2.57%) |
Feb 09, 2022 | 52.48 | 52.70 | 52.22 | 52.54 | 524,028 | +0.31(+0.60%) |
Feb 08, 2022 | 51.63 | 52.47 | 51.21 | 52.22 | 603,260 | +0.84(+1.63%) |
Feb 07, 2022 | 51.84 | 52.02 | 51.21 | 51.39 | 470,017 | -0.40(-0.78%) |
Feb 04, 2022 | 52.26 | 52.26 | 51.19 | 51.79 | 473,323 | -0.52(-1.00%) |
Feb 03, 2022 | 53.03 | 52.26 | 52.32 | 500,723 | -0.63(-1.20%) | |
Feb 02, 2022 | 53.12 | 53.19 | 52.52 | 52.95 | 678,310 | -0.05(-0.09%) |
Feb 01, 2022 | 51.98 | 53.25 | 51.98 | 53.00 | 865,608 | +0.97(+1.87%) |
Jan 31, 2022 | 51.77 | 52.25 | 51.69 | 52.02 | 2,007,968 | -0.08(-0.16%) |
Jan 28, 2022 | 51.66 | 52.13 | 51.21 | 52.11 | 481,231 | +0.28(+0.53%) |
Jan 27, 2022 | 51.77 | 53.25 | 51.30 | 51.83 | 644,114 | +0.33(+0.64%) |
Jan 26, 2022 | 52.34 | 53.00 | 51.33 | 51.50 | 565,928 | -0.76(-1.46%) |
Jan 25, 2022 | 52.25 | 52.71 | 51.40 | 52.26 | 557,084 | -0.62(-1.18%) |
Jan 24, 2022 | 51.50 | 53.17 | 51.26 | 52.89 | 676,547 | +0.79(+1.52%) |
Jan 21, 2022 | 52.95 | 53.14 | 51.94 | 52.10 | 378,480 | -0.90(-1.70%) |
Jan 20, 2022 | 53.73 | 54.11 | 52.90 | 53.00 | 449,574 | -0.75(-1.40%) |
Jan 19, 2022 | 53.06 | 54.04 | 52.74 | 53.75 | 592,805 | +0.72(+1.35%) |
Jan 18, 2022 | 53.37 | 53.44 | 52.72 | 53.03 | 489,361 | -0.73(-1.35%) |
Jan 14, 2022 | 53.76 | 0 | -0.15(-0.27%) | |||
Jan 13, 2022 | 53.76 | 54.51 | 53.45 | 53.91 | 311,603 | +0.38(+0.70%) |
Jan 12, 2022 | 53.68 | 53.94 | 52.80 | 53.53 | 599,947 | -0.13(-0.24%) |
Jan 11, 2022 | 53.68 | 53.68 | 52.72 | 53.66 | 518,691 | +0.18(+0.34%) |
Jan 10, 2022 | 53.55 | 53.84 | 53.02 | 53.47 | 518,051 | -0.16(-0.29%) |
Jan 07, 2022 | 53.35 | 53.76 | 53.27 | 53.63 | 496,210 | +0.21(+0.40%) |
Jan 06, 2022 | 54.15 | 54.15 | 53.07 | 53.42 | 457,583 | -0.27(-0.50%) |
Jan 05, 2022 | 53.76 | 54.74 | 53.64 | 53.69 | 548,316 | +0.14(+0.26%) |
Jan 04, 2022 | 52.74 | 54.46 | 52.74 | 53.55 | 573,532 | +0.74(+1.41%) |
Jan 03, 2022 | 53.22 | 53.57 | 52.46 | 52.80 | 511,685 | -0.37(-0.69%) |
Dec 31, 2021 | 53.09 | 53.48 | 53.08 | 53.17 | 381,560 | +0.17(+0.31%) |
Dec 30, 2021 | 53.42 | 53.90 | 52.90 | 53.01 | 418,974 | -0.21(-0.40%) |
Dec 29, 2021 | 53.09 | 53.67 | 53.09 | 53.22 | 539,274 | +0.14(+0.26%) |
Dec 28, 2021 | 52.35 | 53.24 | 52.35 | 53.08 | 722,200 | +0.70(+1.33%) |
Dec 27, 2021 | 51.21 | 52.46 | 51.13 | 52.38 | 670,436 | +1.42(+2.79%) |
Dec 23, 2021 | 50.86 | 51.14 | 50.53 | 50.96 | 924,390 | +0.13(+0.25%) |
Dec 22, 2021 | 51.57 | 51.85 | 50.59 | 50.83 | 1,178,830 | -0.77(-1.50%) |
Dec 21, 2021 | 51.28 | 52.35 | 51.07 | 51.60 | 1,645,433 | +1.07(+2.13%) |
Dec 20, 2021 | 53.35 | 53.51 | 50.35 | 50.53 | 1,099,861 | -3.38(-6.27%) |
Dec 17, 2021 | 54.74 | 54.82 | 53.80 | 53.91 | 1,308,803 | -0.82(-1.49%) |
Dec 16, 2021 | 54.53 | 55.05 | 54.43 | 54.72 | 1,162,198 | +0.49(+0.90%) |
Dec 15, 2021 | 54.37 | 54.54 | 53.80 | 54.24 | 538,221 | +0.03(+0.05%) |
Dec 14, 2021 | 54.70 | 54.94 | 54.02 | 54.21 | 847,828 | -0.35(-0.64%) |
Dec 13, 2021 | 55.04 | 55.27 | 54.37 | 54.56 | 665,894 | -0.45(-0.82%) |
Dec 10, 2021 | 55.18 | 55.64 | 54.64 | 55.01 | 609,075 | +0.26(+0.47%) |
Dec 09, 2021 | 55.07 | 55.31 | 54.64 | 54.75 | 536,563 | -0.58(-1.05%) |
Dec 08, 2021 | 55.49 | 55.93 | 55.07 | 55.33 | 582,330 | +0.03(+0.05%) |
Dec 07, 2021 | 55.68 | 55.91 | 55.08 | 55.30 | 1,084,579 | -0.10(-0.18%) |
Dec 06, 2021 | 54.64 | 55.94 | 54.55 | 55.40 | 957,242 | +1.22(+2.25%) |
Dec 03, 2021 | 54.27 | 55.01 | 53.98 | 54.18 | 1,052,689 | +0.01(+0.02%) |
Dec 02, 2021 | 53.54 | 54.59 | 53.49 | 54.17 | 1,717,353 | +0.81(+1.51%) |
Dec 01, 2021 | 54.09 | 55.03 | 53.35 | 53.36 | 702,561 | -0.03(-0.05%) |
Nov 30, 2021 | 55.23 | 55.23 | 53.36 | 53.39 | 929,078 | -2.25(-4.04%) |
Nov 29, 2021 | 56.27 | 56.33 | 55.64 | 55.64 | 348,612 | -0.21(-0.38%) |
Nov 26, 2021 | 56.11 | 56.44 | 55.61 | 55.85 | 408,765 | -1.03(-1.81%) |
Nov 24, 2021 | 57.40 | 57.45 | 56.75 | 56.88 | 604,006 | -0.50(-0.86%) |
Nov 23, 2021 | 57.40 | 57.85 | 57.21 | 57.38 | 675,345 | -0.04(-0.06%) |
Nov 22, 2021 | 56.28 | 57.78 | 56.25 | 57.41 | 564,111 | +1.29(+2.29%) |
Nov 19, 2021 | 55.94 | 56.38 | 55.87 | 56.13 | 391,846 | +0.06(+0.11%) |
Nov 18, 2021 | 56.81 | 56.19 | 55.96 | 56.06 | 315,114 | -0.74(-1.31%) |
Nov 17, 2021 | 56.50 | 56.99 | 56.36 | 56.81 | 325,011 | +0.31(+0.55%) |
Nov 16, 2021 | 56.77 | 57.09 | 56.50 | 56.50 | 304,702 | -0.30(-0.53%) |
Nov 15, 2021 | 57.23 | 57.28 | 56.57 | 56.80 | 319,941 | -0.15(-0.26%) |
Nov 12, 2021 | 56.60 | 57.13 | 56.54 | 56.95 | 453,144 | +0.43(+0.76%) |
Nov 11, 2021 | 56.11 | 56.62 | 55.84 | 56.51 | 357,264 | +0.50(+0.89%) |
Nov 10, 2021 | 55.76 | 56.02 | 457,615 | +0.21(+0.38%) | ||
Nov 09, 2021 | 55.35 | 55.92 | 55.04 | 55.81 | 344,499 | +0.67(+1.22%) |
Nov 08, 2021 | 55.61 | 55.66 | 54.91 | 55.14 | 486,094 | -0.19(-0.35%) |
Nov 05, 2021 | 54.39 | 55.51 | 54.39 | 55.33 | 362,086 | +1.02(+1.88%) |
Nov 04, 2021 | 53.81 | 54.39 | 53.81 | 54.31 | 737,800 | +0.57(+1.07%) |
Nov 03, 2021 | 53.34 | 53.99 | 53.34 | 53.73 | 493,139 | +0.25(+0.46%) |
Nov 02, 2021 | 53.32 | 53.81 | 53.18 | 53.49 | 468,326 | +0.16(+0.31%) |
Nov 01, 2021 | 52.74 | 53.45 | 52.35 | 53.32 | 597,850 | +0.49(+0.93%) |
Oct 29, 2021 | 53.04 | 53.52 | 52.74 | 52.83 | 1,643,620 | -0.43(-0.80%) |
Oct 28, 2021 | 52.84 | 53.65 | 52.84 | 53.26 | 647,255 | +0.27(+0.52%) |
Oct 27, 2021 | 53.91 | 53.91 | 52.84 | 52.98 | 870,290 | -1.07(-1.97%) |
Oct 26, 2021 | 53.54 | 54.05 | 534,562 | +0.57(+1.07%) | ||
Oct 25, 2021 | 54.27 | 54.48 | 53.46 | 53.48 | 711,493 | -0.79(-1.46%) |
Oct 22, 2021 | 54.15 | 55.20 | 54.15 | 54.27 | 905,213 | -0.04(-0.07%) |
Oct 21, 2021 | 56.49 | 56.49 | 53.09 | 54.31 | 916,628 | -1.82(-3.25%) |
Oct 20, 2021 | 55.70 | 56.43 | 55.69 | 56.13 | 702,175 | +0.60(+1.08%) |
Oct 19, 2021 | 55.98 | 55.98 | 55.47 | 55.53 | 313,451 | -0.42(-0.75%) |
Oct 18, 2021 | 55.88 | 56.39 | 55.59 | 55.95 | 499,663 | +0.06(+0.11%) |
Oct 15, 2021 | 56.16 | 56.29 | 55.61 | 55.88 | 502,989 | -0.11(-0.20%) |
Oct 14, 2021 | 54.96 | 55.99 | 54.45 | 55.99 | 358,347 | +0.50(+0.90%) |
Oct 13, 2021 | 55.41 | 55.68 | 55.01 | 55.49 | 323,045 | +0.19(+0.35%) |
Oct 12, 2021 | 55.16 | 55.64 | 54.89 | 55.30 | 417,851 | -0.06(-0.12%) |
Oct 11, 2021 | 55.46 | 55.93 | 55.25 | 55.36 | 343,479 | -0.05(-0.10%) |
Oct 08, 2021 | 55.98 | 56.06 | 55.39 | 55.42 | 182,867 | -0.50(-0.90%) |
Oct 07, 2021 | 55.59 | 56.52 | 55.59 | 55.92 | 294,905 | +0.35(+0.62%) |
Oct 06, 2021 | 55.18 | 55.57 | 54.62 | 55.57 | 335,556 | +0.09(+0.16%) |
Oct 05, 2021 | 55.15 | 55.57 | 54.66 | 55.48 | 593,441 | +0.32(+0.58%) |
Oct 04, 2021 | 54.67 | 55.69 | 54.61 | 55.16 | 439,412 | +0.32(+0.58%) |
Oct 01, 2021 | 54.43 | 55.25 | 53.83 | 54.84 | 636,278 | +0.53(+0.97%) |
Sep 30, 2021 | 55.25 | 55.36 | 54.33 | 54.32 | 346,892 | -0.86(-1.55%) |
Sep 29, 2021 | 55.07 | 55.51 | 54.87 | 55.17 | 282,637 | +0.03(+0.05%) |
Sep 28, 2021 | 55.51 | 55.54 | 55.09 | 55.15 | 354,222 | -0.31(-0.56%) |
Sep 27, 2021 | 54.93 | 55.95 | 54.93 | 55.46 | 265,809 | +0.48(+0.88%) |
Sep 24, 2021 | 55.25 | 55.38 | 54.89 | 54.97 | 397,812 | -0.33(-0.59%) |
Sep 23, 2021 | 55.25 | 55.61 | 55.18 | 55.30 | 319,065 | +0.39(+0.71%) |
Sep 22, 2021 | 54.79 | 55.38 | 54.56 | 54.91 | 398,064 | +0.41(+0.75%) |
Sep 21, 2021 | 55.06 | 55.06 | 54.37 | 54.50 | 429,310 | -0.36(-0.66%) |
Sep 20, 2021 | 54.36 | 55.01 | 53.71 | 54.86 | 582,633 | -0.01(-0.02%) |
Sep 17, 2021 | 55.85 | 55.89 | 54.51 | 54.87 | 1,928,087 | -1.08(-1.92%) |
Sep 16, 2021 | 56.86 | 56.86 | 55.85 | 55.95 | 449,238 | -0.82(-1.45%) |
Sep 15, 2021 | 56.59 | 57.07 | 56.48 | 56.77 | 363,978 | +0.11(+0.19%) |
Sep 14, 2021 | 57.23 | 57.42 | 56.49 | 56.66 | 311,918 | -0.43(-0.75%) |
Sep 13, 2021 | 57.61 | 57.68 | 56.98 | 57.09 | 416,417 | -0.23(-0.40%) |
Sep 10, 2021 | 58.21 | 58.39 | 57.26 | 57.32 | 467,568 | -0.78(-1.35%) |
Sep 09, 2021 | 58.40 | 58.54 | 57.65 | 58.10 | 550,130 | -0.55(-0.93%) |
Sep 08, 2021 | 59.01 | 59.18 | 58.53 | 58.65 | 554,700 | -0.52(-0.88%) |
Sep 07, 2021 | 60.02 | 60.02 | 59.11 | 59.17 | 405,073 | -1.02(-1.70%) |
Sep 03, 2021 | 60.57 | 60.60 | 60.17 | 60.19 | 335,517 | -0.38(-0.63%) |
Sep 02, 2021 | 59.79 | 60.59 | 59.63 | 60.57 | 324,939 | +0.91(+1.53%) |
Sep 01, 2021 | 59.53 | 59.78 | 59.17 | 59.66 | 594,207 | +0.13(+0.21%) |
Aug 31, 2021 | 59.57 | 59.79 | 59.28 | 59.53 | 318,707 | -0.14(-0.23%) |
Aug 30, 2021 | 59.68 | 59.96 | 59.51 | 59.67 | 176,012 | +0.17(+0.29%) |
Aug 27, 2021 | 59.08 | 59.65 | 58.87 | 59.49 | 241,037 | +0.55(+0.93%) |
Aug 26, 2021 | 59.01 | 59.30 | 58.76 | 58.95 | 264,628 | -0.26(-0.43%) |
Aug 25, 2021 | 58.69 | 59.63 | 58.54 | 59.20 | 301,571 | +0.57(+0.96%) |
Aug 24, 2021 | 58.97 | 59.03 | 58.58 | 58.64 | 333,082 | -0.09(-0.16%) |
Aug 23, 2021 | 59.00 | 59.11 | 58.45 | 58.73 | 239,616 | -0.15(-0.25%) |
Aug 20, 2021 | 58.41 | 59.09 | 58.24 | 58.87 | 237,501 | +0.27(+0.47%) |
Aug 19, 2021 | 57.97 | 58.80 | 57.63 | 58.60 | 280,904 | +0.13(+0.22%) |
Aug 18, 2021 | 58.66 | 59.12 | 58.45 | 58.47 | 189,478 | -0.35(-0.59%) |
Aug 17, 2021 | 58.87 | 59.26 | 58.33 | 58.82 | 230,979 | -0.25(-0.42%) |
Aug 16, 2021 | 58.92 | 59.31 | 58.46 | 59.07 | 230,617 | -0.07(-0.12%) |
Aug 13, 2021 | 58.70 | 59.21 | 58.64 | 59.14 | 290,943 | +0.45(+0.76%) |
Aug 12, 2021 | 58.44 | 58.75 | 58.20 | 58.69 | 431,471 | +0.26(+0.45%) |
Aug 11, 2021 | 58.00 | 58.44 | 57.70 | 58.43 | 269,422 | +0.67(+1.15%) |
Aug 10, 2021 | 57.52 | 58.26 | 57.40 | 57.76 | 219,105 | +0.15(+0.25%) |
Aug 09, 2021 | 57.32 | 57.81 | 56.89 | 57.62 | 294,111 | +0.54(+0.94%) |
Aug 06, 2021 | 57.29 | 57.65 | 57.00 | 57.08 | 336,912 | +0.02(+0.03%) |
Aug 05, 2021 | 57.39 | 57.79 | 56.84 | 57.06 | 273,836 | -0.24(-0.43%) |
Aug 04, 2021 | 58.16 | 58.23 | 57.26 | 57.30 | 249,553 | -0.94(-1.62%) |
Aug 03, 2021 | 57.77 | 58.44 | 57.26 | 58.25 | 395,498 | +0.65(+1.13%) |
Aug 02, 2021 | 57.87 | 58.53 | 57.57 | 57.59 | 451,893 | -0.14(-0.25%) |
Jul 30, 2021 | 57.57 | 58.19 | 57.50 | 57.74 | 568,614 | -0.06(-0.11%) |
Jul 29, 2021 | 57.72 | 58.06 | 57.42 | 57.80 | 314,751 | +0.41(+0.71%) |
Jul 28, 2021 | 57.01 | 57.68 | 56.74 | 57.39 | 499,199 | +0.39(+0.68%) |
Jul 27, 2021 | 56.94 | 57.50 | 56.53 | 57.01 | 641,763 | -0.10(-0.17%) |
Jul 26, 2021 | 56.38 | 57.40 | 56.38 | 57.11 | 573,358 | +0.74(+1.32%) |
Jul 23, 2021 | 56.13 | 56.91 | 55.67 | 56.36 | 887,982 | -0.18(-0.32%) |
Jul 22, 2021 | 59.40 | 59.40 | 55.10 | 56.54 | 1,469,883 | -2.87(-4.83%) |
Jul 21, 2021 | 60.08 | 60.40 | 59.40 | 59.41 | 553,215 | -0.33(-0.56%) |
Jul 20, 2021 | 59.67 | 60.68 | 59.53 | 59.75 | 678,622 | +0.18(+0.30%) |
Jul 19, 2021 | 59.62 | 60.02 | 58.95 | 59.57 | 697,606 | -0.65(-1.08%) |
Jul 16, 2021 | 60.73 | 60.84 | 59.93 | 60.22 | 420,678 | -0.39(-0.64%) |
Jul 15, 2021 | 60.56 | 60.87 | 60.39 | 60.61 | 344,561 | -0.27(-0.45%) |
Jul 14, 2021 | 60.40 | 61.05 | 60.18 | 60.88 | 380,914 | +0.33(+0.55%) |
Jul 13, 2021 | 60.91 | 61.24 | 60.42 | 60.54 | 380,735 | -0.53(-0.87%) |
Jul 12, 2021 | 60.41 | 61.24 | 60.14 | 61.08 | 237,696 | +0.16(+0.27%) |
Jul 09, 2021 | 61.31 | 61.39 | 60.63 | 60.92 | 379,819 | +0.28(+0.46%) |
Jul 08, 2021 | 60.32 | 60.92 | 59.97 | 60.64 | 337,416 | -0.28(-0.46%) |
Jul 07, 2021 | 59.83 | 61.02 | 59.79 | 60.92 | 571,025 | +0.77(+1.28%) |
Jul 06, 2021 | 60.21 | 60.21 | 59.48 | 60.15 | 670,479 | -0.11(-0.18%) |
Jul 02, 2021 | 60.32 | 60.59 | 59.83 | 60.26 | 380,299 | -0.10(-0.17%) |