Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.93 | 50.30 | 49.61 | 50.26 | 342,513 | +0.75(+1.50%) |
Jul 28, 2022 | 49.34 | 49.58 | 48.73 | 49.52 | 136,007 | +0.32(+0.64%) |
Jul 27, 2022 | 48.90 | 49.38 | 48.43 | 49.20 | 166,007 | +1.53(+3.20%) |
Jul 26, 2022 | 48.02 | 48.08 | 47.57 | 47.67 | 131,612 | -1.16(-2.37%) |
Jul 25, 2022 | 49.08 | 49.22 | 48.41 | 48.83 | 224,665 | +0.19(+0.38%) |
Jul 22, 2022 | 49.07 | 49.30 | 48.33 | 48.64 | 204,901 | +0.16(+0.33%) |
Jul 21, 2022 | 48.36 | 48.65 | 48.06 | 48.48 | 220,008 | +0.76(+1.60%) |
Jul 20, 2022 | 47.51 | 47.87 | 47.23 | 47.72 | 188,036 | +0.89(+1.91%) |
Jul 19, 2022 | 46.55 | 47.16 | 46.48 | 46.83 | 294,063 | +1.64(+3.63%) |
Jul 18, 2022 | 45.17 | 45.51 | 45.02 | 45.19 | 207,489 | +0.91(+2.06%) |
Jul 15, 2022 | 43.76 | 44.28 | 43.54 | 44.27 | 160,930 | +1.29(+3.01%) |
Jul 14, 2022 | 43.05 | 43.05 | 42.29 | 42.98 | 179,089 | -0.87(-1.98%) |
Jul 13, 2022 | 43.15 | 44.04 | 43.09 | 43.85 | 142,123 | +0.17(+0.38%) |
Jul 12, 2022 | 43.41 | 44.23 | 43.38 | 43.68 | 256,606 | +0.18(+0.41%) |
Jul 11, 2022 | 43.60 | 43.86 | 43.10 | 43.50 | 230,998 | -1.03(-2.32%) |
Jul 08, 2022 | 44.22 | 45.04 | 43.78 | 44.54 | 722,794 | +0.22(+0.50%) |
Jul 07, 2022 | 43.43 | 44.35 | 43.37 | 44.31 | 858,440 | +0.66(+1.52%) |
Jul 06, 2022 | 43.06 | 43.72 | 42.94 | 43.65 | 295,298 | +0.70(+1.63%) |
Jul 05, 2022 | 42.18 | 42.97 | 41.93 | 42.95 | 599,313 | -3.94(-8.40%) |
Jul 01, 2022 | 45.82 | 46.97 | 45.77 | 46.89 | 229,736 | -0.23(-0.49%) |
Jun 30, 2022 | 46.12 | 47.15 | 45.90 | 47.12 | 199,862 | +0.78(+1.69%) |
Jun 29, 2022 | 46.70 | 46.70 | 45.95 | 46.34 | 259,958 | -0.25(-0.54%) |
Jun 28, 2022 | 47.12 | 47.39 | 46.55 | 46.59 | 225,416 | -0.63(-1.34%) |
Jun 27, 2022 | 47.30 | 47.48 | 46.89 | 47.23 | 226,566 | +0.81(+1.75%) |
Jun 24, 2022 | 45.62 | 46.45 | 45.62 | 46.42 | 170,640 | +1.47(+3.27%) |
Jun 23, 2022 | 45.16 | 45.34 | 44.26 | 44.95 | 217,749 | -1.65(-3.54%) |
Jun 22, 2022 | 46.27 | 47.03 | 46.22 | 46.59 | 187,782 | -0.34(-0.73%) |
Jun 21, 2022 | 47.68 | 47.74 | 46.86 | 46.94 | 243,210 | +0.95(+2.07%) |
Jun 17, 2022 | 46.43 | 46.49 | 45.70 | 45.99 | 215,741 | +0.34(+0.76%) |
Jun 16, 2022 | 46.11 | 46.13 | 45.40 | 45.64 | 211,675 | -1.26(-2.68%) |
Jun 15, 2022 | 46.40 | 47.17 | 45.87 | 46.90 | 196,169 | +1.30(+2.86%) |
Jun 14, 2022 | 46.38 | 46.58 | 45.13 | 45.60 | 387,366 | -1.65(-3.49%) |
Jun 13, 2022 | 47.26 | 47.77 | 46.99 | 47.25 | 165,479 | -1.21(-2.50%) |
Jun 10, 2022 | 48.90 | 49.01 | 48.27 | 48.46 | 224,864 | -1.71(-3.42%) |
Jun 09, 2022 | 51.13 | 51.31 | 50.17 | 50.17 | 137,192 | -1.85(-3.55%) |
Jun 08, 2022 | 52.18 | 52.43 | 51.62 | 52.02 | 200,534 | -1.01(-1.91%) |
Jun 07, 2022 | 52.76 | 53.12 | 52.40 | 53.03 | 170,483 | -0.58(-1.07%) |
Jun 06, 2022 | 53.97 | 54.04 | 53.40 | 53.61 | 237,425 | +1.18(+2.25%) |
Jun 03, 2022 | 52.79 | 53.83 | 52.05 | 52.43 | 86,442 | -0.87(-1.63%) |
Jun 02, 2022 | 52.72 | 53.43 | 52.52 | 53.30 | 167,461 | +0.79(+1.51%) |
Jun 01, 2022 | 53.82 | 53.88 | 52.39 | 52.50 | 135,907 | -0.52(-0.98%) |
May 31, 2022 | 52.96 | 53.32 | 52.58 | 53.02 | 174,471 | -0.41(-0.77%) |
May 27, 2022 | 53.11 | 53.46 | 53.07 | 53.43 | 139,185 | +0.46(+0.86%) |
May 26, 2022 | 52.61 | 53.08 | 52.55 | 52.98 | 180,507 | +0.92(+1.77%) |
May 25, 2022 | 51.19 | 52.24 | 51.13 | 52.05 | 282,531 | +1.52(+3.02%) |
May 24, 2022 | 53.01 | 53.03 | 49.86 | 50.53 | 366,436 | -4.74(-8.57%) |
May 23, 2022 | 55.06 | 55.72 | 54.81 | 55.27 | 220,594 | +0.28(+0.51%) |
May 20, 2022 | 55.54 | 55.69 | 53.94 | 54.98 | 181,653 | +0.85(+1.57%) |
May 19, 2022 | 53.80 | 54.56 | 53.66 | 54.14 | 200,126 | -0.11(-0.20%) |
May 18, 2022 | 55.93 | 55.93 | 54.10 | 54.25 | 163,365 | -2.73(-4.79%) |
May 17, 2022 | 56.75 | 57.04 | 56.42 | 56.97 | 106,139 | +1.57(+2.83%) |
May 16, 2022 | 54.94 | 55.67 | 54.75 | 55.40 | 141,059 | +0.12(+0.21%) |
May 13, 2022 | 54.30 | 55.35 | 54.25 | 55.29 | 141,572 | +1.74(+3.26%) |
May 12, 2022 | 53.15 | 53.84 | 52.76 | 53.54 | 190,621 | +0.77(+1.45%) |
May 11, 2022 | 54.25 | 54.79 | 52.58 | 52.78 | 200,952 | -1.10(-2.05%) |
May 10, 2022 | 54.26 | 54.47 | 53.29 | 53.88 | 184,608 | +0.16(+0.31%) |
May 09, 2022 | 53.88 | 54.41 | 53.40 | 53.72 | 237,330 | -1.55(-2.81%) |
May 06, 2022 | 55.12 | 55.40 | 54.34 | 55.27 | 475,459 | -1.37(-2.42%) |
May 05, 2022 | 57.96 | 58.02 | 56.26 | 56.64 | 174,508 | -2.75(-4.63%) |
May 04, 2022 | 58.30 | 59.47 | 57.47 | 59.38 | 145,393 | +1.62(+2.80%) |
May 03, 2022 | 58.34 | 58.40 | 57.51 | 57.77 | 154,096 | +1.08(+1.90%) |
May 02, 2022 | 56.71 | 57.14 | 55.91 | 56.69 | 144,352 | +0.19(+0.34%) |
Apr 29, 2022 | 57.65 | 57.76 | 56.46 | 56.50 | 175,168 | -0.55(-0.96%) |
Apr 28, 2022 | 56.02 | 57.31 | 55.54 | 57.05 | 191,620 | +1.34(+2.41%) |
Apr 27, 2022 | 55.94 | 56.55 | 55.57 | 55.71 | 200,055 | -0.90(-1.60%) |
Apr 26, 2022 | 58.35 | 58.54 | 56.58 | 56.61 | 182,384 | -2.31(-3.92%) |
Apr 25, 2022 | 58.71 | 59.00 | 57.78 | 58.92 | 134,756 | -0.01(-0.02%) |
Apr 22, 2022 | 59.69 | 59.74 | 58.75 | 58.93 | 115,173 | -1.18(-1.96%) |
Apr 21, 2022 | 61.66 | 61.78 | 59.87 | 60.11 | 234,624 | +0.36(+0.60%) |
Apr 20, 2022 | 58.77 | 59.94 | 58.77 | 59.75 | 121,988 | +1.35(+2.31%) |
Apr 19, 2022 | 57.96 | 58.40 | 57.92 | 58.40 | 120,158 | +0.42(+0.72%) |
Apr 18, 2022 | 57.64 | 58.39 | 57.48 | 57.98 | 85,365 | -0.07(-0.13%) |
Apr 14, 2022 | 58.38 | 58.41 | 58.00 | 58.05 | 126,353 | -0.22(-0.38%) |
Apr 13, 2022 | 57.61 | 58.33 | 57.50 | 58.27 | 119,473 | +1.14(+2.00%) |
Apr 12, 2022 | 57.55 | 58.03 | 56.91 | 57.13 | 147,760 | -0.24(-0.41%) |
Apr 11, 2022 | 57.41 | 58.28 | 57.32 | 57.37 | 351,697 | -1.12(-1.92%) |
Apr 08, 2022 | 58.13 | 59.19 | 57.97 | 58.49 | 254,911 | -0.76(-1.28%) |
Apr 07, 2022 | 59.25 | 59.46 | 58.45 | 59.25 | 168,962 | +0.28(+0.48%) |
Apr 06, 2022 | 59.06 | 59.29 | 58.41 | 58.96 | 162,509 | -0.43(-0.72%) |
Apr 05, 2022 | 59.68 | 59.83 | 59.17 | 59.39 | 122,218 | -0.79(-1.32%) |
Apr 04, 2022 | 59.59 | 60.30 | 59.44 | 60.19 | 122,191 | -0.38(-0.63%) |
Apr 01, 2022 | 60.45 | 60.82 | 60.03 | 60.57 | 122,564 | +0.82(+1.37%) |
Mar 31, 2022 | 61.35 | 61.37 | 59.73 | 59.75 | 197,347 | -3.27(-5.19%) |
Mar 30, 2022 | 63.33 | 63.86 | 62.82 | 63.02 | 117,781 | -1.31(-2.03%) |
Mar 29, 2022 | 64.99 | 65.28 | 63.75 | 64.32 | 139,351 | +1.37(+2.17%) |
Mar 28, 2022 | 63.25 | 63.29 | 62.11 | 62.95 | 134,401 | +0.17(+0.28%) |
Mar 25, 2022 | 61.82 | 62.92 | 61.65 | 62.78 | 164,896 | +1.08(+1.75%) |
Mar 24, 2022 | 61.24 | 61.84 | 61.21 | 61.70 | 196,502 | -0.05(-0.07%) |
Mar 23, 2022 | 62.68 | 62.93 | 61.69 | 61.75 | 171,643 | -3.44(-5.28%) |
Mar 22, 2022 | 64.81 | 65.26 | 64.60 | 65.19 | 126,965 | +0.29(+0.45%) |
Mar 21, 2022 | 65.35 | 65.62 | 64.38 | 64.90 | 182,466 | +0.26(+0.41%) |
Mar 18, 2022 | 62.73 | 64.63 | 62.57 | 64.63 | 275,171 | +0.94(+1.48%) |
Mar 17, 2022 | 62.76 | 63.91 | 62.76 | 63.69 | 225,569 | +0.37(+0.59%) |
Mar 16, 2022 | 61.99 | 63.33 | 61.89 | 63.32 | 271,730 | +3.19(+5.30%) |
Mar 15, 2022 | 59.59 | 60.22 | 59.20 | 60.13 | 188,397 | +1.10(+1.87%) |
Mar 14, 2022 | 60.00 | 60.19 | 58.66 | 59.03 | 188,629 | -0.17(-0.29%) |
Mar 11, 2022 | 60.41 | 60.58 | 59.17 | 59.20 | 212,112 | +0.08(+0.14%) |
Mar 10, 2022 | 59.26 | 58.80 | 59.12 | 216,834 | -0.47(-0.80%) | |
Mar 09, 2022 | 59.66 | 60.47 | 59.28 | 59.59 | 354,616 | +2.52(+4.41%) |
Mar 08, 2022 | 57.53 | 58.13 | 56.47 | 57.08 | 454,744 | +2.98(+5.50%) |
Mar 07, 2022 | 56.53 | 56.74 | 53.69 | 54.10 | 355,215 | -2.28(-4.05%) |
Mar 04, 2022 | 57.29 | 57.48 | 55.88 | 56.38 | 247,712 | -2.06(-3.53%) |
Mar 03, 2022 | 60.25 | 60.26 | 58.13 | 58.44 | 244,738 | -3.92(-6.28%) |
Mar 02, 2022 | 61.72 | 62.73 | 61.52 | 62.36 | 190,785 | +1.46(+2.40%) |
Mar 01, 2022 | 62.47 | 62.58 | 60.33 | 60.90 | 304,484 | -3.44(-5.35%) |
Feb 28, 2022 | 63.02 | 64.90 | 63.02 | 64.34 | 296,663 | -2.40(-3.60%) |
Feb 25, 2022 | 66.79 | 66.83 | 65.95 | 66.74 | 174,089 | +2.46(+3.82%) |
Feb 24, 2022 | 64.87 | 65.08 | 62.47 | 64.29 | 375,343 | -7.93(-10.98%) |
Feb 23, 2022 | 73.71 | 73.80 | 72.03 | 72.22 | 124,771 | -0.27(-0.38%) |
Feb 22, 2022 | 72.06 | 72.91 | 71.94 | 72.49 | 88,374 | -0.75(-1.02%) |
Feb 18, 2022 | 73.24 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 74.34 | 74.48 | 73.03 | 73.26 | 196,247 | -2.11(-2.80%) |
Feb 16, 2022 | 74.71 | 75.42 | 74.66 | 75.37 | 121,830 | +0.45(+0.60%) |
Feb 15, 2022 | 74.81 | 75.19 | 74.61 | 74.92 | 92,269 | +1.41(+1.92%) |
Feb 14, 2022 | 73.90 | 74.03 | 72.88 | 73.50 | 110,789 | -0.81(-1.09%) |
Feb 11, 2022 | 75.37 | 75.72 | 74.11 | 74.32 | 125,024 | -1.06(-1.40%) |
Feb 10, 2022 | 75.35 | 76.39 | 75.07 | 75.38 | 161,349 | -0.37(-0.49%) |
Feb 09, 2022 | 74.81 | 75.75 | 74.74 | 75.75 | 167,030 | +2.00(+2.71%) |
Feb 08, 2022 | 72.95 | 73.78 | 72.85 | 73.75 | 106,511 | +1.33(+1.84%) |
Feb 07, 2022 | 72.36 | 72.75 | 72.08 | 72.42 | 101,833 | -0.94(-1.28%) |
Feb 04, 2022 | 73.01 | 73.69 | 72.86 | 73.36 | 131,824 | +1.41(+1.95%) |
Feb 03, 2022 | 71.94 | 72.42 | 71.95 | 178,806 | -1.26(-1.72%) | |
Feb 02, 2022 | 72.84 | 73.38 | 72.46 | 73.21 | 152,129 | +1.33(+1.85%) |
Feb 01, 2022 | 71.66 | 71.98 | 71.22 | 71.88 | 132,765 | +0.77(+1.08%) |
Jan 31, 2022 | 70.08 | 71.19 | 71.11 | 126,540 | +0.81(+1.16%) | |
Jan 28, 2022 | 69.52 | 70.35 | 69.13 | 70.30 | 286,992 | +0.91(+1.32%) |
Jan 27, 2022 | 70.00 | 70.64 | 68.61 | 69.39 | 224,585 | -1.31(-1.85%) |
Jan 26, 2022 | 71.94 | 72.19 | 70.25 | 70.69 | 115,655 | +0.47(+0.68%) |
Jan 25, 2022 | 69.71 | 70.78 | 68.59 | 70.22 | 208,440 | -1.10(-1.54%) |
Jan 24, 2022 | 71.06 | 71.47 | 69.40 | 71.31 | 206,328 | -1.44(-1.98%) |
Jan 21, 2022 | 73.38 | 73.71 | 72.52 | 72.76 | 192,411 | -1.04(-1.41%) |
Jan 20, 2022 | 74.55 | 75.08 | 73.67 | 73.80 | 143,766 | -0.87(-1.16%) |
Jan 19, 2022 | 74.86 | 75.13 | 74.34 | 74.66 | 199,427 | +0.58(+0.79%) |
Jan 18, 2022 | 74.39 | 74.55 | 73.89 | 74.08 | 170,819 | -0.46(-0.61%) |
Jan 14, 2022 | 74.54 | 0 | +0.81(+1.10%) | |||
Jan 13, 2022 | 74.62 | 74.75 | 73.63 | 73.72 | 137,851 | -0.14(-0.19%) |
Jan 12, 2022 | 73.51 | 74.01 | 73.33 | 73.86 | 138,381 | +1.14(+1.57%) |
Jan 11, 2022 | 72.99 | 73.06 | 72.26 | 72.72 | 123,657 | +0.99(+1.37%) |
Jan 10, 2022 | 72.17 | 72.25 | 70.99 | 71.73 | 155,875 | -0.31(-0.43%) |
Jan 07, 2022 | 72.03 | 72.49 | 71.99 | 72.04 | 133,487 | +0.07(+0.10%) |
Jan 06, 2022 | 72.24 | 72.51 | 71.78 | 71.97 | 184,252 | +1.75(+2.50%) |
Jan 05, 2022 | 71.50 | 71.81 | 70.22 | 70.22 | 254,878 | -0.37(-0.52%) |
Jan 04, 2022 | 70.91 | 71.06 | 70.47 | 70.58 | 178,839 | +1.51(+2.18%) |
Jan 03, 2022 | 69.45 | 69.45 | 68.87 | 69.08 | 192,965 | +0.12(+0.17%) |
Dec 31, 2021 | 68.81 | 69.20 | 68.79 | 68.96 | 31,032 | -0.14(-0.20%) |
Dec 30, 2021 | 69.44 | 69.66 | 68.99 | 69.10 | 70,355 | -0.46(-0.66%) |
Dec 29, 2021 | 69.84 | 69.91 | 69.17 | 69.55 | 85,157 | +0.36(+0.51%) |
Dec 28, 2021 | 68.76 | 69.50 | 68.76 | 69.20 | 68,822 | -0.12(-0.17%) |
Dec 27, 2021 | 68.41 | 69.34 | 67.93 | 69.32 | 101,651 | +1.29(+1.89%) |
Dec 23, 2021 | 68.06 | 68.44 | 67.64 | 68.03 | 102,797 | +0.34(+0.50%) |
Dec 22, 2021 | 66.92 | 67.72 | 66.92 | 67.69 | 107,276 | +0.93(+1.39%) |
Dec 21, 2021 | 66.23 | 66.90 | 66.17 | 66.76 | 132,337 | +1.19(+1.81%) |
Dec 20, 2021 | 65.29 | 65.70 | 65.12 | 65.57 | 182,769 | -0.19(-0.29%) |
Dec 17, 2021 | 66.18 | 66.27 | 65.63 | 65.76 | 143,136 | +0.05(+0.07%) |
Dec 16, 2021 | 66.19 | 66.41 | 65.56 | 65.72 | 130,331 | +0.13(+0.19%) |
Dec 15, 2021 | 65.27 | 65.65 | 64.26 | 65.59 | 114,792 | -0.42(-0.64%) |
Dec 14, 2021 | 65.76 | 66.41 | 65.57 | 66.01 | 139,814 | +0.21(+0.32%) |
Dec 13, 2021 | 66.87 | 66.93 | 65.80 | 65.80 | 108,526 | -0.67(-1.00%) |
Dec 10, 2021 | 66.65 | 66.73 | 65.99 | 66.47 | 112,624 | +0.20(+0.30%) |
Dec 09, 2021 | 66.58 | 66.73 | 66.13 | 66.27 | 81,247 | -0.68(-1.02%) |
Dec 08, 2021 | 66.60 | 66.98 | 66.51 | 66.95 | 118,899 | +0.82(+1.24%) |
Dec 07, 2021 | 66.33 | 66.70 | 66.04 | 66.13 | 68,147 | +0.93(+1.43%) |
Dec 06, 2021 | 64.85 | 65.62 | 64.67 | 65.20 | 104,781 | +0.84(+1.30%) |
Dec 03, 2021 | 65.02 | 65.08 | 63.85 | 64.36 | 143,133 | -0.49(-0.76%) |
Dec 02, 2021 | 63.69 | 65.03 | 63.69 | 64.85 | 138,947 | +1.64(+2.60%) |
Dec 01, 2021 | 64.89 | 65.28 | 63.15 | 63.21 | 170,284 | -0.37(-0.59%) |
Nov 30, 2021 | 64.14 | 64.45 | 62.91 | 63.58 | 155,343 | -1.31(-2.03%) |
Nov 29, 2021 | 65.20 | 65.36 | 64.32 | 64.90 | 139,629 | +0.44(+0.68%) |
Nov 26, 2021 | 64.91 | 64.95 | 63.96 | 64.46 | 97,031 | -2.88(-4.28%) |
Nov 24, 2021 | 66.92 | 67.52 | 66.77 | 67.34 | 100,719 | -0.11(-0.16%) |
Nov 23, 2021 | 67.75 | 68.02 | 67.19 | 67.45 | 133,863 | -0.03(-0.04%) |
Nov 22, 2021 | 67.57 | 67.95 | 67.30 | 67.48 | 186,715 | +0.12(+0.18%) |
Nov 19, 2021 | 67.64 | 67.72 | 67.24 | 67.36 | 113,656 | -1.17(-1.70%) |
Nov 18, 2021 | 68.79 | 68.53 | 68.40 | 68.53 | 93,314 | -0.21(-0.31%) |
Nov 17, 2021 | 68.46 | 68.92 | 68.27 | 68.74 | 103,956 | +1.12(+1.66%) |
Nov 16, 2021 | 67.69 | 67.96 | 67.54 | 67.62 | 60,423 | +0.32(+0.47%) |
Nov 15, 2021 | 67.43 | 67.75 | 67.22 | 67.30 | 76,086 | -0.66(-0.97%) |
Nov 12, 2021 | 67.98 | 68.18 | 67.64 | 67.96 | 57,964 | +0.20(+0.30%) |
Nov 11, 2021 | 67.89 | 68.18 | 67.54 | 67.75 | 69,507 | -0.09(-0.13%) |
Nov 10, 2021 | 67.71 | 67.85 | 124,180 | +0.26(+0.38%) | ||
Nov 09, 2021 | 67.79 | 67.90 | 67.42 | 67.59 | 142,802 | +1.24(+1.87%) |
Nov 08, 2021 | 66.30 | 67.00 | 66.18 | 66.35 | 205,866 | -0.02(-0.03%) |
Nov 05, 2021 | 66.69 | 67.01 | 66.01 | 66.37 | 98,731 | +0.97(+1.48%) |
Nov 04, 2021 | 65.74 | 65.85 | 65.09 | 65.40 | 83,882 | -1.34(-2.01%) |
Nov 03, 2021 | 66.03 | 66.86 | 65.82 | 66.74 | 101,978 | +1.62(+2.48%) |
Nov 02, 2021 | 65.77 | 65.81 | 65.05 | 65.13 | 103,270 | -1.30(-1.95%) |
Nov 01, 2021 | 65.94 | 66.61 | 65.64 | 66.42 | 125,676 | +0.37(+0.57%) |
Oct 29, 2021 | 65.93 | 66.40 | 65.56 | 66.05 | 131,073 | -0.03(-0.04%) |
Oct 28, 2021 | 64.97 | 66.30 | 64.94 | 66.08 | 312,127 | +5.64(+9.33%) |
Oct 27, 2021 | 60.60 | 60.87 | 60.13 | 60.43 | 123,354 | +0.79(+1.33%) |
Oct 26, 2021 | 59.58 | 59.64 | 104,702 | +0.42(+0.71%) | ||
Oct 25, 2021 | 59.44 | 59.58 | 59.19 | 59.22 | 100,128 | -0.69(-1.16%) |
Oct 22, 2021 | 60.21 | 60.59 | 59.73 | 59.91 | 83,734 | -1.14(-1.87%) |
Oct 21, 2021 | 61.57 | 61.64 | 60.69 | 61.05 | 67,399 | -0.66(-1.06%) |
Oct 20, 2021 | 61.52 | 61.99 | 61.26 | 61.71 | 111,224 | -0.77(-1.23%) |
Oct 19, 2021 | 62.63 | 62.80 | 62.41 | 62.48 | 72,090 | +0.78(+1.27%) |
Oct 18, 2021 | 61.40 | 61.94 | 61.26 | 61.69 | 91,808 | -0.56(-0.89%) |
Oct 15, 2021 | 61.99 | 62.54 | 61.93 | 62.25 | 64,284 | +0.50(+0.81%) |
Oct 14, 2021 | 61.51 | 61.79 | 61.43 | 61.75 | 63,505 | +1.32(+2.18%) |
Oct 13, 2021 | 60.46 | 60.64 | 60.04 | 60.43 | 76,077 | +0.26(+0.43%) |
Oct 12, 2021 | 60.38 | 60.47 | 59.89 | 60.17 | 82,198 | -0.14(-0.24%) |
Oct 11, 2021 | 60.19 | 60.67 | 60.07 | 60.32 | 219,481 | +0.13(+0.21%) |
Oct 08, 2021 | 60.39 | 60.66 | 60.10 | 60.19 | 69,763 | +0.14(+0.23%) |
Oct 07, 2021 | 60.26 | 60.52 | 60.05 | 60.05 | 118,095 | -0.73(-1.20%) |
Oct 06, 2021 | 59.96 | 60.79 | 59.70 | 60.78 | 196,535 | -0.89(-1.45%) |
Oct 05, 2021 | 61.01 | 61.89 | 60.86 | 61.68 | 108,914 | +1.06(+1.75%) |
Oct 04, 2021 | 60.73 | 61.24 | 60.32 | 60.61 | 111,305 | -0.59(-0.96%) |
Oct 01, 2021 | 60.87 | 61.41 | 60.42 | 61.20 | 90,569 | +0.79(+1.31%) |
Sep 30, 2021 | 60.92 | 60.97 | 60.22 | 60.41 | 124,830 | +0.21(+0.34%) |
Sep 29, 2021 | 60.61 | 60.70 | 60.07 | 60.20 | 123,291 | +0.45(+0.75%) |
Sep 28, 2021 | 60.59 | 60.68 | 59.72 | 59.75 | 121,832 | -2.37(-3.81%) |
Sep 27, 2021 | 61.59 | 62.28 | 61.59 | 62.12 | 111,070 | +0.65(+1.06%) |
Sep 24, 2021 | 61.01 | 61.57 | 60.99 | 61.47 | 134,172 | -0.51(-0.83%) |
Sep 23, 2021 | 61.75 | 62.05 | 61.69 | 61.98 | 60,528 | +0.91(+1.49%) |
Sep 22, 2021 | 60.83 | 61.72 | 60.83 | 61.07 | 124,254 | +1.63(+2.74%) |
Sep 21, 2021 | 60.07 | 60.32 | 59.44 | 59.44 | 111,879 | +0.90(+1.54%) |
Sep 20, 2021 | 58.69 | 58.89 | 57.94 | 58.54 | 117,810 | -1.48(-2.46%) |
Sep 17, 2021 | 60.79 | 60.99 | 59.58 | 60.02 | 113,309 | -0.41(-0.69%) |
Sep 16, 2021 | 60.32 | 60.64 | 60.02 | 60.43 | 90,291 | -0.14(-0.24%) |
Sep 15, 2021 | 60.13 | 60.59 | 59.97 | 60.58 | 69,827 | +0.56(+0.93%) |
Sep 14, 2021 | 61.08 | 61.09 | 59.85 | 60.02 | 163,614 | -1.08(-1.77%) |
Sep 13, 2021 | 61.17 | 61.31 | 60.78 | 61.10 | 67,026 | +0.84(+1.39%) |
Sep 10, 2021 | 61.28 | 61.29 | 60.23 | 60.26 | 79,215 | -0.50(-0.82%) |
Sep 09, 2021 | 60.80 | 61.29 | 60.57 | 60.76 | 77,584 | +0.02(+0.03%) |
Sep 08, 2021 | 61.47 | 61.62 | 60.63 | 60.74 | 87,119 | -0.59(-0.96%) |
Sep 07, 2021 | 62.10 | 62.43 | 61.33 | 61.33 | 98,163 | -0.68(-1.10%) |
Sep 03, 2021 | 61.96 | 62.10 | 61.78 | 62.01 | 50,699 | -0.23(-0.38%) |
Sep 02, 2021 | 62.04 | 62.25 | 61.83 | 62.24 | 93,372 | +0.68(+1.10%) |
Sep 01, 2021 | 61.78 | 61.92 | 61.51 | 61.57 | 87,106 | +0.39(+0.63%) |
Aug 31, 2021 | 60.82 | 61.23 | 60.70 | 61.18 | 56,143 | +0.43(+0.71%) |
Aug 30, 2021 | 60.97 | 61.05 | 60.58 | 60.75 | 42,773 | -0.22(-0.35%) |
Aug 27, 2021 | 60.04 | 61.05 | 60.04 | 60.96 | 73,787 | +0.72(+1.20%) |
Aug 26, 2021 | 60.79 | 60.92 | 60.23 | 60.24 | 64,959 | -0.74(-1.21%) |
Aug 25, 2021 | 60.70 | 61.22 | 60.57 | 60.98 | 73,714 | +0.27(+0.45%) |
Aug 24, 2021 | 60.48 | 61.08 | 60.43 | 60.71 | 73,748 | +0.14(+0.24%) |
Aug 23, 2021 | 59.83 | 60.62 | 59.83 | 60.57 | 63,345 | +0.67(+1.11%) |
Aug 20, 2021 | 59.23 | 60.07 | 59.12 | 59.90 | 187,068 | +0.23(+0.39%) |
Aug 19, 2021 | 59.77 | 60.15 | 59.37 | 59.67 | 98,422 | -1.32(-2.16%) |
Aug 18, 2021 | 61.05 | 61.57 | 60.98 | 60.98 | 71,925 | -0.14(-0.24%) |
Aug 17, 2021 | 61.37 | 61.56 | 60.62 | 61.13 | 111,507 | -0.88(-1.42%) |
Aug 16, 2021 | 61.96 | 62.24 | 61.56 | 62.01 | 246,240 | -0.42(-0.68%) |
Aug 13, 2021 | 62.35 | 62.53 | 62.17 | 62.43 | 158,991 | +0.06(+0.10%) |
Aug 12, 2021 | 62.37 | 62.42 | 61.68 | 62.37 | 146,439 | +0.11(+0.17%) |
Aug 11, 2021 | 61.62 | 62.27 | 61.46 | 62.26 | 89,718 | +0.32(+0.51%) |
Aug 10, 2021 | 61.11 | 62.04 | 60.83 | 61.95 | 119,073 | +1.52(+2.52%) |
Aug 09, 2021 | 60.71 | 60.71 | 60.25 | 60.42 | 69,364 | -0.29(-0.47%) |
Aug 06, 2021 | 60.50 | 60.86 | 60.41 | 60.71 | 77,040 | -0.11(-0.18%) |
Aug 05, 2021 | 60.31 | 61.03 | 60.23 | 60.82 | 112,489 | +2.27(+3.88%) |
Aug 04, 2021 | 59.21 | 59.27 | 58.54 | 58.55 | 66,224 | -0.57(-0.96%) |
Aug 03, 2021 | 59.08 | 59.27 | 58.53 | 59.12 | 128,769 | +0.86(+1.47%) |