Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.49 | 55.90 | 55.15 | 55.52 | 854,810 | -0.66(-1.18%) |
Jun 29, 2022 | 56.19 | 56.49 | 55.62 | 56.18 | 516,999 | +0.10(+0.17%) |
Jun 28, 2022 | 57.41 | 57.81 | 56.00 | 56.08 | 842,090 | -1.12(-1.95%) |
Jun 27, 2022 | 57.32 | 57.71 | 56.82 | 57.20 | 1,274,492 | -0.17(-0.30%) |
Jun 24, 2022 | 55.91 | 57.94 | 55.91 | 57.37 | 2,287,642 | +1.85(+3.33%) |
Jun 23, 2022 | 55.08 | 55.93 | 54.89 | 55.53 | 1,080,580 | +0.28(+0.50%) |
Jun 22, 2022 | 54.47 | 56.43 | 54.47 | 55.25 | 1,364,273 | +0.04(+0.07%) |
Jun 21, 2022 | 54.51 | 55.34 | 54.40 | 55.21 | 966,189 | +1.12(+2.06%) |
Jun 17, 2022 | 54.57 | 55.32 | 54.02 | 54.09 | 1,514,663 | -0.41(-0.76%) |
Jun 16, 2022 | 55.36 | 55.90 | 53.96 | 54.51 | 1,257,215 | -2.14(-3.77%) |
Jun 15, 2022 | 57.00 | 57.45 | 55.74 | 56.64 | 1,063,693 | +0.30(+0.53%) |
Jun 14, 2022 | 55.82 | 56.76 | 55.72 | 56.34 | 931,042 | +0.49(+0.88%) |
Jun 13, 2022 | 56.34 | 56.61 | 55.63 | 55.85 | 810,526 | -1.78(-3.09%) |
Jun 10, 2022 | 57.58 | 58.28 | 57.14 | 57.63 | 720,094 | -1.13(-1.92%) |
Jun 09, 2022 | 59.26 | 60.38 | 58.72 | 58.76 | 792,018 | -0.63(-1.05%) |
Jun 08, 2022 | 60.66 | 60.66 | 58.70 | 59.38 | 1,170,555 | -1.93(-3.14%) |
Jun 07, 2022 | 60.48 | 61.43 | 59.92 | 61.31 | 777,605 | +0.35(+0.57%) |
Jun 06, 2022 | 60.60 | 61.37 | 59.92 | 60.97 | 706,418 | +0.77(+1.27%) |
Jun 03, 2022 | 60.49 | 60.83 | 60.08 | 60.20 | 497,754 | -0.84(-1.38%) |
Jun 02, 2022 | 60.22 | 61.09 | 59.26 | 61.04 | 985,520 | +1.36(+2.28%) |
Jun 01, 2022 | 58.85 | 59.82 | 58.42 | 59.68 | 1,147,314 | +0.07(+0.11%) |
May 31, 2022 | 60.26 | 60.53 | 59.41 | 59.61 | 1,557,405 | -1.53(-2.51%) |
May 27, 2022 | 60.74 | 61.17 | 60.21 | 61.15 | 516,088 | +0.94(+1.56%) |
May 26, 2022 | 59.29 | 60.53 | 59.29 | 60.21 | 741,339 | +1.58(+2.70%) |
May 25, 2022 | 58.23 | 59.07 | 58.01 | 58.63 | 891,804 | -0.01(-0.02%) |
May 24, 2022 | 58.35 | 58.75 | 57.36 | 58.64 | 721,718 | +0.20(+0.34%) |
May 23, 2022 | 58.46 | 59.20 | 57.61 | 58.43 | 1,150,556 | +1.02(+1.77%) |
May 20, 2022 | 57.97 | 57.98 | 56.03 | 57.42 | 967,227 | +0.08(+0.13%) |
May 19, 2022 | 57.92 | 58.51 | 56.56 | 57.34 | 1,272,960 | -1.17(-2.00%) |
May 18, 2022 | 61.38 | 61.52 | 58.22 | 58.51 | 852,439 | -3.45(-5.57%) |
May 17, 2022 | 60.92 | 62.35 | 60.78 | 61.96 | 603,392 | +2.11(+3.52%) |
May 16, 2022 | 59.60 | 60.18 | 58.67 | 59.85 | 850,698 | +0.03(+0.05%) |
May 13, 2022 | 60.74 | 61.27 | 59.44 | 59.82 | 901,150 | -0.70(-1.16%) |
May 12, 2022 | 60.35 | 61.23 | 59.51 | 60.52 | 929,438 | +0.27(+0.45%) |
May 11, 2022 | 60.31 | 62.36 | 59.89 | 60.26 | 961,633 | -0.32(-0.52%) |
May 10, 2022 | 62.27 | 62.64 | 59.61 | 60.57 | 848,831 | -0.99(-1.60%) |
May 09, 2022 | 62.04 | 63.28 | 61.40 | 61.56 | 921,058 | -1.33(-2.12%) |
May 06, 2022 | 61.75 | 63.33 | 61.08 | 62.89 | 794,918 | +0.77(+1.23%) |
May 05, 2022 | 64.46 | 64.69 | 61.59 | 62.13 | 819,536 | -3.53(-5.37%) |
May 04, 2022 | 63.44 | 65.87 | 63.05 | 65.65 | 1,287,490 | +2.79(+4.44%) |
May 03, 2022 | 62.26 | 63.76 | 61.24 | 62.86 | 998,100 | +1.17(+1.90%) |
May 02, 2022 | 61.98 | 62.37 | 60.28 | 61.69 | 755,021 | +0.13(+0.22%) |
Apr 29, 2022 | 63.02 | 63.74 | 61.25 | 61.56 | 632,116 | -1.83(-2.89%) |
Apr 28, 2022 | 62.93 | 63.49 | 61.78 | 63.39 | 561,247 | +0.97(+1.55%) |
Apr 27, 2022 | 62.06 | 63.30 | 61.96 | 62.42 | 465,016 | +0.76(+1.23%) |
Apr 26, 2022 | 63.06 | 63.29 | 61.32 | 61.67 | 529,632 | -1.01(-1.61%) |
Apr 25, 2022 | 62.48 | 62.88 | 60.37 | 62.67 | 1,286,514 | +0.00(+0.00%) |
Apr 22, 2022 | 65.01 | 65.17 | 62.58 | 62.67 | 741,959 | -2.69(-4.12%) |
Apr 21, 2022 | 66.49 | 66.96 | 65.05 | 65.37 | 628,790 | -0.91(-1.37%) |
Apr 20, 2022 | 65.45 | 66.65 | 65.22 | 66.28 | 457,182 | +1.37(+2.11%) |
Apr 19, 2022 | 63.53 | 65.16 | 63.53 | 64.91 | 579,507 | +1.55(+2.45%) |
Apr 18, 2022 | 64.55 | 64.69 | 63.22 | 63.35 | 494,638 | -1.28(-1.99%) |
Apr 14, 2022 | 64.72 | 65.48 | 64.25 | 64.64 | 469,405 | +0.12(+0.18%) |
Apr 13, 2022 | 64.05 | 64.92 | 63.99 | 64.52 | 479,172 | +0.29(+0.45%) |
Apr 12, 2022 | 64.82 | 65.75 | 63.92 | 64.23 | 657,693 | -0.65(-1.00%) |
Apr 11, 2022 | 65.98 | 67.08 | 64.81 | 64.89 | 594,737 | -0.97(-1.47%) |
Apr 08, 2022 | 64.34 | 66.21 | 64.07 | 65.85 | 955,581 | +1.72(+2.68%) |
Apr 07, 2022 | 63.38 | 64.46 | 62.92 | 64.14 | 670,611 | +0.36(+0.57%) |
Apr 06, 2022 | 63.36 | 64.42 | 63.00 | 63.77 | 634,926 | +0.01(+0.02%) |
Apr 05, 2022 | 64.43 | 65.18 | 63.58 | 63.76 | 576,779 | -1.10(-1.70%) |
Apr 04, 2022 | 64.59 | 64.97 | 63.78 | 64.87 | 656,681 | +0.06(+0.09%) |
Apr 01, 2022 | 64.93 | 65.21 | 63.86 | 64.81 | 980,346 | +0.61(+0.96%) |
Mar 31, 2022 | 65.32 | 65.69 | 64.16 | 64.20 | 964,976 | -1.27(-1.93%) |
Mar 30, 2022 | 67.07 | 67.35 | 65.16 | 65.46 | 1,125,354 | -1.81(-2.69%) |
Mar 29, 2022 | 67.11 | 67.81 | 66.51 | 67.27 | 911,174 | +0.74(+1.11%) |
Mar 28, 2022 | 66.22 | 66.85 | 65.76 | 66.54 | 655,497 | +0.14(+0.22%) |
Mar 25, 2022 | 64.56 | 66.46 | 64.56 | 66.39 | 844,767 | +1.95(+3.02%) |
Mar 24, 2022 | 65.08 | 65.50 | 64.07 | 64.45 | 629,235 | -0.35(-0.55%) |
Mar 23, 2022 | 65.41 | 65.54 | 64.40 | 64.80 | 614,684 | -0.77(-1.17%) |
Mar 22, 2022 | 66.17 | 66.47 | 65.52 | 65.57 | 748,811 | -0.04(-0.06%) |
Mar 21, 2022 | 65.67 | 66.14 | 65.09 | 65.61 | 552,957 | +0.07(+0.10%) |
Mar 18, 2022 | 65.41 | 65.65 | 63.99 | 65.54 | 1,542,071 | +0.08(+0.12%) |
Mar 17, 2022 | 63.48 | 65.63 | 63.25 | 65.46 | 702,971 | +1.00(+1.55%) |
Mar 16, 2022 | 64.55 | 65.36 | 63.45 | 64.46 | 961,459 | +0.52(+0.81%) |
Mar 15, 2022 | 63.83 | 64.27 | 63.06 | 63.95 | 1,366,088 | +0.57(+0.89%) |
Mar 14, 2022 | 62.94 | 64.49 | 62.23 | 63.38 | 701,595 | +1.28(+2.07%) |
Mar 11, 2022 | 62.03 | 62.74 | 61.60 | 62.10 | 869,828 | +0.50(+0.81%) |
Mar 10, 2022 | 60.33 | 61.65 | 59.97 | 61.60 | 1,559,262 | +0.04(+0.06%) |
Mar 09, 2022 | 59.86 | 62.01 | 59.40 | 61.56 | 1,274,776 | +3.17(+5.43%) |
Mar 08, 2022 | 58.92 | 59.98 | 56.43 | 58.39 | 1,595,894 | +0.07(+0.11%) |
Mar 07, 2022 | 62.99 | 63.07 | 58.21 | 58.32 | 2,201,819 | -4.91(-7.77%) |
Mar 04, 2022 | 63.68 | 64.21 | 62.52 | 63.23 | 1,114,952 | -1.29(-2.00%) |
Mar 03, 2022 | 63.68 | 64.72 | 63.41 | 64.52 | 1,500,093 | +1.21(+1.92%) |
Mar 02, 2022 | 63.55 | 64.04 | 63.03 | 63.31 | 951,598 | +0.14(+0.23%) |
Mar 01, 2022 | 64.06 | 64.44 | 62.36 | 63.17 | 1,013,213 | -0.99(-1.55%) |
Feb 28, 2022 | 63.90 | 64.87 | 63.10 | 64.16 | 1,977,128 | -1.27(-1.94%) |
Feb 25, 2022 | 63.34 | 66.03 | 64.16 | 65.43 | 1,322,080 | +1.62(+2.55%) |
Feb 24, 2022 | 65.16 | 65.55 | 62.43 | 63.81 | 1,509,184 | -2.45(-3.69%) |
Feb 23, 2022 | 66.56 | 67.00 | 65.73 | 66.25 | 1,120,538 | +0.00(+0.00%) |
Feb 22, 2022 | 66.62 | 66.91 | 65.55 | 66.25 | 1,172,066 | +0.01(+0.01%) |
Feb 18, 2022 | 66.24 | 0 | +1.87(+2.91%) | |||
Feb 17, 2022 | 60.49 | 64.55 | 60.23 | 64.37 | 1,710,461 | +3.07(+5.00%) |
Feb 16, 2022 | 61.46 | 62.08 | 60.98 | 61.30 | 1,247,788 | -0.25(-0.40%) |
Feb 15, 2022 | 61.06 | 62.04 | 60.98 | 61.55 | 825,968 | +1.04(+1.72%) |
Feb 14, 2022 | 60.77 | 60.97 | 59.88 | 60.51 | 909,360 | -0.37(-0.61%) |
Feb 11, 2022 | 61.25 | 62.20 | 60.55 | 60.88 | 724,477 | -0.65(-1.06%) |
Feb 10, 2022 | 61.77 | 62.66 | 61.20 | 61.53 | 692,915 | -0.81(-1.30%) |
Feb 09, 2022 | 62.70 | 62.98 | 62.15 | 62.34 | 598,502 | +0.26(+0.42%) |
Feb 08, 2022 | 61.06 | 62.43 | 60.49 | 62.09 | 753,958 | +1.35(+2.22%) |
Feb 07, 2022 | 61.75 | 61.90 | 60.65 | 60.74 | 1,095,358 | -0.77(-1.26%) |
Feb 04, 2022 | 63.11 | 63.38 | 61.34 | 61.51 | 1,416,046 | -2.35(-3.68%) |
Feb 03, 2022 | 64.89 | 63.75 | 63.86 | 668,837 | -1.38(-2.11%) | |
Feb 02, 2022 | 64.68 | 65.53 | 64.11 | 65.24 | 886,571 | +0.25(+0.38%) |
Feb 01, 2022 | 65.05 | 65.94 | 64.45 | 64.99 | 920,284 | +0.08(+0.12%) |
Jan 31, 2022 | 64.11 | 64.91 | 792,748 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.55 | 65.00 | 62.77 | 64.88 | 1,356,183 | +1.25(+1.97%) |
Jan 27, 2022 | 63.55 | 65.08 | 63.02 | 63.62 | 896,633 | +0.83(+1.32%) |
Jan 26, 2022 | 63.08 | 64.28 | 62.54 | 62.79 | 1,000,520 | -0.10(-0.15%) |
Jan 25, 2022 | 62.36 | 63.50 | 61.25 | 62.89 | 1,126,238 | -0.48(-0.75%) |
Jan 24, 2022 | 62.98 | 63.47 | 61.41 | 63.37 | 1,889,888 | -0.45(-0.70%) |
Jan 21, 2022 | 64.98 | 65.56 | 63.60 | 63.82 | 1,678,724 | -1.27(-1.95%) |
Jan 20, 2022 | 66.87 | 67.20 | 64.99 | 65.09 | 1,749,793 | -0.52(-0.79%) |
Jan 19, 2022 | 63.94 | 65.93 | 63.72 | 65.60 | 1,632,694 | +2.11(+3.33%) |
Jan 18, 2022 | 64.10 | 64.25 | 63.30 | 63.49 | 804,030 | -1.21(-1.88%) |
Jan 14, 2022 | 64.70 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 63.70 | 64.90 | 63.70 | 64.77 | 845,445 | +1.24(+1.96%) |
Jan 12, 2022 | 63.59 | 63.91 | 62.85 | 63.53 | 544,278 | +0.44(+0.70%) |
Jan 11, 2022 | 62.69 | 63.17 | 62.04 | 63.09 | 590,771 | +0.56(+0.90%) |
Jan 10, 2022 | 62.41 | 62.55 | 61.57 | 62.52 | 553,816 | -0.27(-0.43%) |
Jan 07, 2022 | 63.49 | 64.01 | 62.76 | 62.79 | 593,980 | -0.90(-1.41%) |
Jan 06, 2022 | 64.10 | 64.21 | 63.24 | 63.69 | 533,398 | -0.15(-0.24%) |
Jan 05, 2022 | 64.61 | 65.51 | 63.82 | 63.84 | 785,943 | -0.13(-0.21%) |
Jan 04, 2022 | 63.40 | 64.79 | 63.27 | 63.98 | 944,161 | +0.35(+0.56%) |
Jan 03, 2022 | 64.47 | 64.86 | 62.96 | 63.62 | 623,540 | -0.86(-1.33%) |
Dec 31, 2021 | 63.99 | 64.67 | 63.86 | 64.48 | 534,210 | +0.32(+0.49%) |
Dec 30, 2021 | 64.61 | 65.00 | 64.07 | 64.17 | 368,040 | -0.39(-0.61%) |
Dec 29, 2021 | 64.38 | 64.84 | 64.04 | 64.56 | 538,029 | +0.11(+0.18%) |
Dec 28, 2021 | 64.04 | 64.55 | 64.03 | 64.45 | 492,595 | +0.32(+0.49%) |
Dec 27, 2021 | 62.78 | 64.17 | 62.66 | 64.13 | 505,462 | +1.63(+2.62%) |
Dec 23, 2021 | 62.20 | 62.93 | 62.00 | 62.50 | 339,570 | +0.35(+0.57%) |
Dec 22, 2021 | 62.25 | 62.53 | 61.52 | 62.14 | 517,513 | -0.11(-0.17%) |
Dec 21, 2021 | 61.95 | 62.69 | 61.49 | 62.25 | 577,295 | +0.98(+1.61%) |
Dec 20, 2021 | 61.07 | 61.33 | 59.43 | 61.26 | 613,046 | -0.51(-0.82%) |
Dec 17, 2021 | 62.86 | 63.21 | 61.55 | 61.77 | 1,839,077 | -1.25(-1.99%) |
Dec 16, 2021 | 62.74 | 63.27 | 62.31 | 63.02 | 744,462 | +0.76(+1.23%) |
Dec 15, 2021 | 61.81 | 62.31 | 61.10 | 62.26 | 569,876 | +0.95(+1.54%) |
Dec 14, 2021 | 62.23 | 63.31 | 61.11 | 61.31 | 1,154,174 | -0.98(-1.58%) |
Dec 13, 2021 | 61.95 | 62.53 | 61.53 | 62.30 | 1,081,005 | +0.08(+0.12%) |
Dec 10, 2021 | 61.55 | 62.47 | 61.36 | 62.22 | 848,380 | +1.06(+1.73%) |
Dec 09, 2021 | 61.61 | 62.07 | 61.13 | 61.16 | 900,727 | -0.48(-0.78%) |
Dec 08, 2021 | 61.59 | 62.20 | 61.40 | 61.64 | 869,976 | +0.07(+0.11%) |
Dec 07, 2021 | 61.05 | 62.15 | 60.94 | 61.57 | 1,048,459 | +1.01(+1.67%) |
Dec 06, 2021 | 59.59 | 60.97 | 59.35 | 60.56 | 906,761 | +1.68(+2.86%) |
Dec 03, 2021 | 60.19 | 60.96 | 58.42 | 58.87 | 1,080,841 | -1.51(-2.50%) |
Dec 02, 2021 | 58.42 | 60.78 | 58.33 | 60.38 | 1,118,638 | +2.47(+4.26%) |
Dec 01, 2021 | 60.02 | 60.20 | 57.92 | 57.92 | 1,180,099 | -1.26(-2.13%) |
Nov 30, 2021 | 60.53 | 61.04 | 59.01 | 59.18 | 1,890,146 | -1.98(-3.24%) |
Nov 29, 2021 | 60.65 | 61.42 | 60.29 | 61.16 | 920,085 | +1.00(+1.66%) |
Nov 26, 2021 | 60.43 | 61.02 | 59.70 | 60.16 | 662,835 | -1.57(-2.55%) |
Nov 24, 2021 | 62.51 | 62.62 | 61.61 | 61.73 | 729,631 | -0.93(-1.49%) |
Nov 23, 2021 | 61.95 | 62.81 | 61.77 | 62.66 | 910,890 | +0.71(+1.15%) |
Nov 22, 2021 | 61.54 | 62.35 | 61.20 | 61.95 | 765,317 | +0.50(+0.82%) |
Nov 19, 2021 | 61.65 | 62.06 | 61.16 | 61.44 | 536,732 | -0.16(-0.26%) |
Nov 18, 2021 | 62.49 | 61.87 | 61.57 | 61.60 | 1,067,241 | -1.04(-1.66%) |
Nov 17, 2021 | 62.26 | 62.75 | 61.57 | 62.64 | 589,508 | +0.30(+0.49%) |
Nov 16, 2021 | 62.89 | 63.52 | 62.27 | 62.34 | 937,162 | -0.51(-0.82%) |
Nov 15, 2021 | 63.09 | 63.46 | 62.59 | 62.85 | 557,953 | -0.13(-0.21%) |
Nov 12, 2021 | 61.65 | 63.28 | 61.47 | 62.99 | 1,062,492 | +1.44(+2.34%) |
Nov 11, 2021 | 60.89 | 61.57 | 60.47 | 61.55 | 919,100 | +0.65(+1.06%) |
Nov 10, 2021 | 61.55 | 60.90 | 732,264 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.11 | 61.72 | 59.93 | 61.56 | 1,017,589 | +1.43(+2.38%) |
Nov 08, 2021 | 60.37 | 60.37 | 59.18 | 60.13 | 1,031,931 | +0.19(+0.32%) |
Nov 05, 2021 | 59.18 | 60.04 | 58.09 | 59.94 | 1,038,622 | +1.14(+1.94%) |
Nov 04, 2021 | 59.90 | 60.95 | 58.59 | 58.79 | 1,119,102 | -0.23(-0.39%) |
Nov 03, 2021 | 58.03 | 59.17 | 57.83 | 59.02 | 1,473,860 | +1.23(+2.13%) |
Nov 02, 2021 | 57.01 | 58.84 | 56.15 | 57.79 | 1,574,715 | +1.60(+2.85%) |
Nov 01, 2021 | 56.59 | 56.60 | 55.46 | 56.19 | 1,081,481 | -0.31(-0.56%) |
Oct 29, 2021 | 56.07 | 56.53 | 56.05 | 56.51 | 996,738 | +0.30(+0.53%) |
Oct 28, 2021 | 55.50 | 56.26 | 55.46 | 56.21 | 839,721 | +0.93(+1.69%) |
Oct 27, 2021 | 55.92 | 55.99 | 55.19 | 55.28 | 690,375 | -0.82(-1.46%) |
Oct 26, 2021 | 56.48 | 56.10 | 389,695 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.48 | 57.16 | 56.20 | 56.48 | 557,038 | -0.07(-0.12%) |
Oct 22, 2021 | 56.65 | 57.38 | 56.41 | 56.55 | 605,475 | +0.13(+0.24%) |
Oct 21, 2021 | 56.22 | 56.42 | 55.72 | 56.41 | 708,765 | +0.21(+0.37%) |
Oct 20, 2021 | 55.37 | 56.22 | 55.25 | 56.20 | 705,192 | +0.95(+1.72%) |
Oct 19, 2021 | 54.78 | 55.31 | 54.31 | 55.25 | 678,306 | +0.58(+1.06%) |
Oct 18, 2021 | 54.46 | 54.95 | 54.09 | 54.67 | 508,080 | -0.10(-0.19%) |
Oct 15, 2021 | 54.25 | 55.10 | 53.86 | 54.77 | 1,043,898 | +0.82(+1.52%) |
Oct 14, 2021 | 53.56 | 54.12 | 53.16 | 53.96 | 735,808 | +0.72(+1.36%) |
Oct 13, 2021 | 54.18 | 54.29 | 53.00 | 53.23 | 1,015,675 | -0.87(-1.60%) |
Oct 12, 2021 | 54.42 | 54.79 | 53.97 | 54.10 | 1,221,350 | -0.34(-0.63%) |
Oct 11, 2021 | 54.48 | 55.12 | 54.34 | 54.44 | 1,160,493 | -0.05(-0.09%) |
Oct 08, 2021 | 54.69 | 55.19 | 54.45 | 54.49 | 936,883 | -0.33(-0.61%) |
Oct 07, 2021 | 54.50 | 55.67 | 54.41 | 54.82 | 1,188,335 | +0.83(+1.53%) |
Oct 06, 2021 | 53.78 | 54.69 | 53.38 | 53.99 | 1,486,914 | -0.11(-0.21%) |
Oct 05, 2021 | 53.31 | 54.61 | 53.08 | 54.11 | 1,856,494 | +0.80(+1.50%) |
Oct 04, 2021 | 52.57 | 53.78 | 52.57 | 53.31 | 1,351,719 | +0.72(+1.38%) |
Oct 01, 2021 | 52.25 | 53.18 | 51.93 | 52.58 | 1,308,503 | +0.39(+0.75%) |
Sep 30, 2021 | 53.50 | 53.58 | 52.22 | 52.19 | 1,371,690 | -1.03(-1.93%) |
Sep 29, 2021 | 53.76 | 54.07 | 52.97 | 53.22 | 1,310,175 | -0.51(-0.96%) |
Sep 28, 2021 | 54.72 | 54.80 | 53.58 | 53.74 | 976,346 | -0.92(-1.69%) |
Sep 27, 2021 | 54.58 | 55.26 | 54.43 | 54.66 | 963,305 | +0.08(+0.14%) |
Sep 24, 2021 | 54.22 | 54.95 | 54.22 | 54.58 | 566,795 | +0.16(+0.30%) |
Sep 23, 2021 | 54.02 | 55.02 | 53.95 | 54.42 | 745,445 | +0.72(+1.35%) |
Sep 22, 2021 | 53.59 | 54.15 | 53.19 | 53.70 | 577,192 | +0.48(+0.89%) |
Sep 21, 2021 | 53.82 | 53.91 | 53.12 | 53.22 | 742,363 | -0.30(-0.57%) |
Sep 20, 2021 | 52.84 | 53.87 | 52.68 | 53.53 | 970,062 | -0.08(-0.14%) |
Sep 17, 2021 | 54.84 | 55.17 | 53.40 | 53.60 | 2,096,103 | -1.51(-2.73%) |
Sep 16, 2021 | 55.46 | 55.75 | 55.02 | 55.11 | 908,067 | -0.40(-0.72%) |
Sep 15, 2021 | 55.51 | 55.80 | 55.32 | 55.51 | 710,562 | +0.11(+0.21%) |
Sep 14, 2021 | 55.40 | 56.14 | 55.11 | 55.39 | 795,891 | +0.31(+0.57%) |
Sep 13, 2021 | 55.67 | 55.82 | 54.81 | 55.08 | 540,278 | -0.25(-0.45%) |
Sep 10, 2021 | 55.63 | 55.94 | 55.24 | 55.33 | 745,354 | -0.10(-0.19%) |
Sep 09, 2021 | 56.65 | 56.80 | 55.37 | 55.43 | 798,583 | -1.27(-2.23%) |
Sep 08, 2021 | 56.63 | 56.98 | 56.39 | 56.70 | 606,336 | -0.22(-0.38%) |
Sep 07, 2021 | 58.08 | 58.11 | 56.84 | 56.92 | 612,089 | -1.40(-2.40%) |
Sep 03, 2021 | 58.79 | 58.79 | 58.30 | 58.32 | 523,567 | -0.48(-0.81%) |
Sep 02, 2021 | 58.73 | 58.87 | 58.28 | 58.79 | 448,602 | +0.35(+0.60%) |
Sep 01, 2021 | 57.83 | 58.91 | 57.83 | 58.44 | 936,027 | +0.49(+0.85%) |
Aug 31, 2021 | 58.08 | 58.55 | 57.59 | 57.95 | 1,291,393 | -0.08(-0.13%) |
Aug 30, 2021 | 58.16 | 58.52 | 57.68 | 58.02 | 547,784 | +0.04(+0.07%) |
Aug 27, 2021 | 57.64 | 58.27 | 57.59 | 57.99 | 604,587 | +0.38(+0.66%) |
Aug 26, 2021 | 58.15 | 58.18 | 57.58 | 57.61 | 424,396 | -0.47(-0.82%) |
Aug 25, 2021 | 56.90 | 58.16 | 56.59 | 58.08 | 572,554 | +1.07(+1.88%) |
Aug 24, 2021 | 56.95 | 57.11 | 56.51 | 57.01 | 1,062,406 | +0.37(+0.65%) |
Aug 23, 2021 | 56.93 | 57.11 | 56.58 | 56.64 | 757,556 | +0.28(+0.49%) |
Aug 20, 2021 | 56.11 | 56.63 | 55.95 | 56.36 | 580,070 | +0.26(+0.46%) |
Aug 19, 2021 | 55.80 | 56.37 | 55.55 | 56.11 | 691,030 | -0.15(-0.27%) |
Aug 18, 2021 | 56.49 | 56.78 | 56.21 | 56.26 | 468,293 | -0.38(-0.67%) |
Aug 17, 2021 | 57.36 | 57.41 | 56.32 | 56.64 | 512,064 | -0.77(-1.34%) |
Aug 16, 2021 | 57.36 | 57.54 | 56.33 | 57.41 | 564,572 | +0.04(+0.07%) |
Aug 13, 2021 | 57.18 | 57.67 | 57.07 | 57.37 | 705,731 | +0.09(+0.17%) |
Aug 12, 2021 | 57.64 | 57.68 | 56.71 | 57.27 | 580,424 | -0.31(-0.54%) |
Aug 11, 2021 | 57.22 | 57.63 | 56.97 | 57.59 | 819,533 | +0.53(+0.93%) |
Aug 10, 2021 | 56.07 | 57.17 | 56.07 | 57.06 | 810,129 | +0.92(+1.64%) |
Aug 09, 2021 | 55.77 | 56.20 | 55.29 | 56.13 | 920,467 | +0.39(+0.70%) |
Aug 06, 2021 | 55.27 | 55.83 | 55.22 | 55.75 | 1,018,331 | +0.57(+1.03%) |
Aug 05, 2021 | 55.55 | 55.86 | 54.70 | 55.18 | 1,278,518 | +0.12(+0.22%) |
Aug 04, 2021 | 55.55 | 56.12 | 54.40 | 55.05 | 1,421,181 | -0.47(-0.84%) |
Aug 03, 2021 | 52.87 | 55.65 | 52.53 | 55.52 | 1,413,353 | +2.05(+3.84%) |
Aug 02, 2021 | 54.01 | 54.54 | 53.41 | 53.47 | 1,317,099 | -0.42(-0.78%) |
Jul 30, 2021 | 53.45 | 54.06 | 53.24 | 53.88 | 1,354,707 | +0.59(+1.10%) |
Jul 29, 2021 | 53.18 | 53.57 | 52.83 | 53.30 | 828,121 | +0.44(+0.83%) |
Jul 28, 2021 | 52.75 | 53.06 | 52.37 | 52.86 | 797,595 | +0.09(+0.16%) |
Jul 27, 2021 | 52.34 | 52.81 | 51.81 | 52.77 | 862,757 | +0.09(+0.16%) |
Jul 26, 2021 | 52.23 | 52.72 | 52.07 | 52.69 | 706,478 | +0.52(+1.00%) |
Jul 23, 2021 | 52.04 | 52.33 | 51.15 | 52.17 | 943,581 | +0.38(+0.73%) |
Jul 22, 2021 | 51.78 | 51.87 | 51.19 | 51.79 | 921,895 | +0.00(+0.00%) |
Jul 21, 2021 | 52.18 | 52.37 | 51.66 | 51.79 | 1,151,978 | +0.05(+0.09%) |
Jul 20, 2021 | 52.37 | 52.97 | 51.72 | 51.74 | 1,415,881 | -0.51(-0.98%) |
Jul 19, 2021 | 52.69 | 52.86 | 51.88 | 52.25 | 1,026,100 | -0.91(-1.71%) |
Jul 16, 2021 | 54.32 | 54.32 | 53.13 | 53.16 | 540,176 | -1.06(-1.96%) |
Jul 15, 2021 | 54.19 | 54.63 | 53.97 | 54.23 | 729,413 | -0.09(-0.17%) |
Jul 14, 2021 | 53.88 | 54.44 | 53.72 | 54.32 | 949,179 | +0.36(+0.67%) |
Jul 13, 2021 | 55.09 | 55.14 | 53.80 | 53.96 | 1,628,265 | -1.10(-2.00%) |
Jul 12, 2021 | 55.07 | 55.22 | 54.72 | 55.06 | 1,174,667 | -0.39(-0.70%) |
Jul 09, 2021 | 55.95 | 56.10 | 55.19 | 55.45 | 727,841 | +0.10(+0.19%) |
Jul 08, 2021 | 55.21 | 55.66 | 54.58 | 55.35 | 1,038,920 | -0.25(-0.44%) |
Jul 07, 2021 | 54.96 | 55.81 | 54.94 | 55.59 | 1,747,085 | +0.30(+0.55%) |
Jul 06, 2021 | 56.39 | 56.61 | 54.93 | 55.29 | 1,374,918 | -1.03(-1.82%) |
Jul 02, 2021 | 56.21 | 56.58 | 55.69 | 56.32 | 838,097 | +0.16(+0.29%) |