Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.53 | 58.17 | 57.53 | 57.79 | 698,550 | +0.51(+0.88%) |
Jul 28, 2022 | 57.63 | 57.83 | 56.07 | 57.29 | 580,182 | -0.27(-0.47%) |
Jul 27, 2022 | 57.67 | 57.83 | 56.81 | 57.56 | 739,726 | +0.14(+0.24%) |
Jul 26, 2022 | 57.40 | 57.75 | 57.07 | 57.42 | 433,103 | +0.05(+0.09%) |
Jul 25, 2022 | 57.01 | 57.64 | 56.74 | 57.37 | 440,675 | +0.76(+1.35%) |
Jul 22, 2022 | 57.06 | 57.39 | 56.23 | 56.60 | 476,448 | -0.35(-0.61%) |
Jul 21, 2022 | 56.93 | 56.98 | 56.21 | 56.95 | 498,126 | -0.30(-0.52%) |
Jul 20, 2022 | 57.12 | 57.50 | 56.80 | 57.25 | 620,949 | -0.03(-0.05%) |
Jul 19, 2022 | 56.46 | 57.33 | 56.46 | 57.28 | 682,202 | +1.48(+2.65%) |
Jul 18, 2022 | 56.48 | 56.80 | 55.68 | 55.80 | 801,980 | -0.21(-0.37%) |
Jul 15, 2022 | 56.03 | 56.38 | 55.57 | 56.01 | 802,252 | +0.83(+1.51%) |
Jul 14, 2022 | 55.56 | 56.00 | 55.00 | 55.17 | 1,054,478 | -1.66(-2.92%) |
Jul 13, 2022 | 56.76 | 57.29 | 56.52 | 56.83 | 774,354 | -0.45(-0.78%) |
Jul 12, 2022 | 57.06 | 57.90 | 56.68 | 57.28 | 754,669 | -0.22(-0.38%) |
Jul 11, 2022 | 57.09 | 57.93 | 57.09 | 57.50 | 587,885 | +0.02(+0.03%) |
Jul 08, 2022 | 58.49 | 58.82 | 57.42 | 57.48 | 1,000,786 | -0.69(-1.19%) |
Jul 07, 2022 | 58.64 | 59.09 | 58.14 | 58.17 | 977,722 | +0.10(+0.17%) |
Jul 06, 2022 | 57.95 | 58.56 | 57.08 | 58.07 | 579,270 | +0.05(+0.09%) |
Jul 05, 2022 | 58.82 | 58.87 | 57.30 | 58.02 | 778,114 | -1.66(-2.78%) |
Jul 01, 2022 | 58.73 | 59.72 | 58.38 | 59.68 | 872,635 | +0.88(+1.50%) |
Jun 30, 2022 | 57.91 | 59.18 | 57.74 | 58.80 | 921,717 | +0.22(+0.37%) |
Jun 29, 2022 | 59.28 | 59.31 | 58.52 | 58.58 | 499,885 | -0.49(-0.82%) |
Jun 28, 2022 | 59.90 | 60.32 | 59.01 | 59.06 | 629,174 | -0.26(-0.43%) |
Jun 27, 2022 | 59.49 | 59.77 | 58.99 | 59.32 | 758,931 | +0.02(+0.03%) |
Jun 24, 2022 | 57.94 | 59.43 | 57.94 | 59.30 | 1,658,581 | +1.74(+3.02%) |
Jun 23, 2022 | 57.88 | 58.42 | 57.04 | 57.57 | 709,453 | -0.39(-0.67%) |
Jun 22, 2022 | 57.12 | 58.48 | 57.12 | 57.95 | 1,123,813 | -0.08(-0.14%) |
Jun 21, 2022 | 58.25 | 58.49 | 57.44 | 58.03 | 1,315,748 | +0.94(+1.65%) |
Jun 17, 2022 | 56.83 | 57.46 | 56.29 | 57.09 | 2,198,642 | +0.63(+1.12%) |
Jun 16, 2022 | 57.41 | 57.76 | 56.24 | 56.45 | 1,328,578 | -1.99(-3.41%) |
Jun 15, 2022 | 58.69 | 59.27 | 58.07 | 58.45 | 1,384,233 | +0.37(+0.63%) |
Jun 14, 2022 | 58.05 | 58.87 | 57.88 | 58.08 | 1,117,303 | +0.23(+0.39%) |
Jun 13, 2022 | 58.80 | 59.40 | 57.55 | 57.85 | 1,094,735 | -2.01(-3.36%) |
Jun 10, 2022 | 59.78 | 60.53 | 59.78 | 59.87 | 1,229,286 | -1.22(-2.00%) |
Jun 09, 2022 | 62.87 | 62.96 | 61.06 | 61.09 | 680,665 | -1.83(-2.90%) |
Jun 08, 2022 | 63.72 | 63.79 | 62.90 | 62.91 | 692,517 | -1.43(-2.22%) |
Jun 07, 2022 | 63.70 | 64.38 | 63.29 | 64.34 | 1,210,539 | +0.36(+0.56%) |
Jun 06, 2022 | 64.70 | 65.01 | 63.80 | 63.99 | 783,967 | -0.25(-0.39%) |
Jun 03, 2022 | 64.33 | 64.68 | 64.03 | 64.23 | 507,004 | -0.63(-0.96%) |
Jun 02, 2022 | 64.42 | 64.87 | 63.42 | 64.86 | 582,229 | +0.62(+0.96%) |
Jun 01, 2022 | 64.97 | 65.28 | 63.15 | 64.24 | 747,192 | -0.73(-1.13%) |
May 31, 2022 | 65.00 | 65.82 | 64.42 | 64.98 | 2,001,412 | -0.44(-0.67%) |
May 27, 2022 | 64.38 | 65.43 | 64.22 | 65.41 | 917,487 | +1.14(+1.78%) |
May 26, 2022 | 64.36 | 64.56 | 64.17 | 64.27 | 701,184 | +0.58(+0.90%) |
May 25, 2022 | 62.99 | 63.80 | 62.99 | 63.70 | 1,498,925 | +0.27(+0.42%) |
May 24, 2022 | 63.43 | 63.66 | 62.09 | 63.43 | 916,626 | -0.11(-0.17%) |
May 23, 2022 | 63.33 | 63.88 | 62.83 | 63.54 | 1,289,036 | +1.30(+2.09%) |
May 20, 2022 | 62.68 | 63.10 | 61.41 | 62.24 | 3,710,808 | -0.15(-0.24%) |
May 19, 2022 | 62.16 | 62.77 | 61.08 | 62.39 | 1,264,378 | -0.52(-0.82%) |
May 18, 2022 | 63.91 | 64.08 | 62.72 | 62.90 | 958,296 | -1.33(-2.07%) |
May 17, 2022 | 63.24 | 64.32 | 63.20 | 64.23 | 1,315,668 | +1.69(+2.69%) |
May 16, 2022 | 62.59 | 63.33 | 62.35 | 62.55 | 1,099,547 | -0.05(-0.08%) |
May 13, 2022 | 61.87 | 62.85 | 61.84 | 62.59 | 697,445 | +1.20(+1.95%) |
May 12, 2022 | 61.79 | 62.09 | 60.42 | 61.40 | 1,049,716 | -0.44(-0.71%) |
May 11, 2022 | 62.36 | 63.32 | 61.76 | 61.83 | 891,065 | -0.35(-0.56%) |
May 10, 2022 | 62.89 | 63.66 | 61.73 | 62.18 | 1,031,792 | -0.35(-0.55%) |
May 09, 2022 | 63.49 | 63.96 | 62.26 | 62.53 | 832,814 | -1.35(-2.11%) |
May 06, 2022 | 63.16 | 64.20 | 62.67 | 63.87 | 925,459 | +0.67(+1.07%) |
May 05, 2022 | 63.69 | 64.14 | 62.56 | 63.20 | 610,279 | -1.08(-1.68%) |
May 04, 2022 | 62.51 | 64.32 | 62.42 | 64.28 | 650,695 | +2.04(+3.28%) |
May 03, 2022 | 61.52 | 62.69 | 61.13 | 62.24 | 1,153,825 | +1.21(+1.98%) |
May 02, 2022 | 62.38 | 62.50 | 59.92 | 61.03 | 1,133,156 | -1.26(-2.02%) |
Apr 29, 2022 | 63.57 | 63.88 | 62.05 | 62.29 | 1,154,795 | -1.72(-2.69%) |
Apr 28, 2022 | 64.01 | 64.16 | 63.17 | 64.01 | 872,374 | +0.47(+0.73%) |
Apr 27, 2022 | 63.19 | 64.17 | 62.83 | 63.55 | 586,228 | +0.66(+1.06%) |
Apr 26, 2022 | 63.63 | 64.33 | 62.86 | 62.88 | 621,117 | -1.23(-1.92%) |
Apr 25, 2022 | 63.65 | 64.26 | 62.36 | 64.11 | 998,960 | -0.03(-0.05%) |
Apr 22, 2022 | 65.69 | 65.82 | 64.11 | 64.14 | 857,332 | -1.93(-2.93%) |
Apr 21, 2022 | 66.91 | 67.60 | 66.01 | 66.07 | 1,003,958 | -0.69(-1.04%) |
Apr 20, 2022 | 65.42 | 66.86 | 65.26 | 66.77 | 1,298,681 | +1.67(+2.56%) |
Apr 19, 2022 | 65.00 | 65.30 | 64.41 | 65.10 | 873,498 | +0.18(+0.27%) |
Apr 18, 2022 | 64.21 | 65.10 | 64.21 | 64.92 | 696,156 | +0.35(+0.54%) |
Apr 14, 2022 | 64.26 | 64.84 | 64.26 | 64.58 | 545,002 | +0.39(+0.60%) |
Apr 13, 2022 | 63.73 | 64.36 | 63.45 | 64.19 | 634,710 | +0.25(+0.39%) |
Apr 12, 2022 | 64.08 | 64.68 | 63.72 | 63.94 | 560,746 | -0.15(-0.23%) |
Apr 11, 2022 | 63.87 | 64.58 | 63.87 | 64.09 | 528,157 | +0.23(+0.36%) |
Apr 08, 2022 | 63.20 | 64.06 | 63.03 | 63.86 | 688,932 | +0.86(+1.37%) |
Apr 07, 2022 | 63.55 | 63.55 | 62.22 | 63.00 | 1,097,412 | +0.20(+0.32%) |
Apr 06, 2022 | 62.61 | 63.38 | 62.41 | 62.80 | 892,119 | +0.06(+0.09%) |
Apr 05, 2022 | 63.30 | 63.94 | 62.56 | 62.74 | 1,141,909 | -0.56(-0.88%) |
Apr 04, 2022 | 64.43 | 64.59 | 63.21 | 63.30 | 688,131 | -1.39(-2.15%) |
Apr 01, 2022 | 65.11 | 65.19 | 64.36 | 64.69 | 644,378 | +0.44(+0.68%) |
Mar 31, 2022 | 64.79 | 65.37 | 64.21 | 64.25 | 814,294 | -0.70(-1.08%) |
Mar 30, 2022 | 65.23 | 65.33 | 64.58 | 64.95 | 450,285 | -0.09(-0.14%) |
Mar 29, 2022 | 65.42 | 65.42 | 64.55 | 65.04 | 631,367 | +0.28(+0.43%) |
Mar 28, 2022 | 64.66 | 64.89 | 64.05 | 64.77 | 752,541 | -0.16(-0.24%) |
Mar 25, 2022 | 64.08 | 64.96 | 63.93 | 64.92 | 1,062,069 | +0.88(+1.38%) |
Mar 24, 2022 | 63.54 | 64.20 | 63.38 | 64.04 | 747,435 | +0.70(+1.11%) |
Mar 23, 2022 | 63.82 | 64.05 | 63.33 | 63.34 | 470,090 | -0.62(-0.98%) |
Mar 22, 2022 | 63.64 | 64.33 | 63.47 | 63.96 | 807,866 | +0.54(+0.84%) |
Mar 21, 2022 | 63.10 | 63.48 | 62.66 | 63.43 | 1,010,527 | +0.72(+1.15%) |
Mar 18, 2022 | 63.16 | 63.16 | 61.84 | 62.70 | 2,813,021 | -0.54(-0.85%) |
Mar 17, 2022 | 62.34 | 63.24 | 61.93 | 63.24 | 989,575 | +0.49(+0.77%) |
Mar 16, 2022 | 62.25 | 62.78 | 61.75 | 62.75 | 1,539,729 | +0.63(+1.02%) |
Mar 15, 2022 | 61.58 | 62.14 | 61.14 | 62.12 | 930,483 | +0.99(+1.62%) |
Mar 14, 2022 | 61.36 | 61.75 | 60.66 | 61.13 | 722,256 | +0.78(+1.30%) |
Mar 11, 2022 | 60.69 | 61.33 | 60.23 | 60.34 | 654,165 | -0.02(-0.03%) |
Mar 10, 2022 | 59.83 | 60.66 | 60.36 | 970,177 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.92 | 61.79 | 60.45 | 60.49 | 908,146 | +0.96(+1.62%) |
Mar 08, 2022 | 59.91 | 60.66 | 59.23 | 59.53 | 1,128,767 | +0.38(+0.64%) |
Mar 07, 2022 | 59.76 | 60.16 | 59.15 | 59.16 | 1,021,657 | -1.19(-1.97%) |
Mar 04, 2022 | 59.59 | 60.46 | 59.41 | 60.34 | 664,734 | -0.65(-1.07%) |
Mar 03, 2022 | 60.97 | 61.37 | 60.47 | 61.00 | 423,572 | +0.05(+0.08%) |
Mar 02, 2022 | 59.90 | 61.34 | 59.85 | 60.95 | 701,506 | +1.76(+2.98%) |
Mar 01, 2022 | 60.48 | 60.69 | 58.96 | 59.19 | 977,264 | -1.62(-2.66%) |
Feb 28, 2022 | 59.49 | 60.95 | 59.49 | 60.80 | 972,129 | -0.49(-0.79%) |
Feb 25, 2022 | 59.13 | 61.39 | 60.38 | 61.29 | 1,073,782 | +2.81(+4.80%) |
Feb 24, 2022 | 58.02 | 58.60 | 57.05 | 58.48 | 1,060,122 | -1.14(-1.91%) |
Feb 23, 2022 | 60.80 | 61.08 | 59.42 | 59.62 | 681,778 | -0.85(-1.41%) |
Feb 22, 2022 | 61.11 | 61.22 | 60.06 | 60.47 | 669,161 | -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 | 581,147 | -1.05(-1.71%) |
Feb 16, 2022 | 60.60 | 61.53 | 60.10 | 61.45 | 688,096 | +0.60(+0.99%) |
Feb 15, 2022 | 60.98 | 61.41 | 60.56 | 60.85 | 637,287 | +0.32(+0.52%) |
Feb 14, 2022 | 61.28 | 61.45 | 59.88 | 60.53 | 1,017,779 | -0.51(-0.83%) |
Feb 11, 2022 | 61.30 | 62.12 | 60.78 | 61.04 | 1,023,236 | -0.46(-0.74%) |
Feb 10, 2022 | 60.41 | 61.84 | 60.41 | 61.49 | 1,173,884 | +0.51(+0.84%) |
Feb 09, 2022 | 61.42 | 61.50 | 60.92 | 60.98 | 490,125 | -0.17(-0.28%) |
Feb 08, 2022 | 60.70 | 61.43 | 60.61 | 61.15 | 761,181 | +0.91(+1.51%) |
Feb 07, 2022 | 61.15 | 62.57 | 59.91 | 60.23 | 890,267 | -0.44(-0.72%) |
Feb 04, 2022 | 60.41 | 61.25 | 60.21 | 60.67 | 596,602 | +0.17(+0.28%) |
Feb 03, 2022 | 61.15 | 60.36 | 60.50 | 483,748 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.93 | 60.86 | 59.91 | 60.79 | 651,968 | +0.80(+1.34%) |
Feb 01, 2022 | 59.06 | 60.15 | 58.82 | 59.99 | 647,658 | +0.91(+1.54%) |
Jan 31, 2022 | 57.73 | 59.16 | 59.08 | 1,551,186 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.49 | 58.32 | 57.13 | 58.31 | 845,141 | +0.61(+1.06%) |
Jan 27, 2022 | 58.58 | 59.42 | 57.33 | 57.70 | 564,073 | -0.38(-0.65%) |
Jan 26, 2022 | 58.17 | 58.83 | 57.42 | 58.08 | 582,411 | +0.33(+0.57%) |
Jan 25, 2022 | 57.62 | 58.23 | 56.35 | 57.75 | 807,509 | -0.63(-1.09%) |
Jan 24, 2022 | 56.97 | 58.52 | 56.38 | 58.38 | 883,673 | +0.80(+1.39%) |
Jan 21, 2022 | 58.53 | 58.74 | 57.38 | 57.58 | 487,586 | -0.93(-1.59%) |
Jan 20, 2022 | 59.09 | 59.99 | 58.38 | 58.51 | 454,261 | -0.50(-0.84%) |
Jan 19, 2022 | 60.50 | 60.50 | 58.94 | 59.01 | 367,858 | -1.31(-2.17%) |
Jan 18, 2022 | 60.90 | 61.06 | 60.08 | 60.31 | 425,609 | -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 | 793,969 | +0.31(+0.51%) |
Jan 12, 2022 | 60.45 | 60.79 | 60.23 | 60.58 | 470,583 | +0.05(+0.08%) |
Jan 11, 2022 | 60.34 | 60.58 | 59.46 | 60.53 | 635,332 | +0.40(+0.66%) |
Jan 10, 2022 | 60.30 | 60.56 | 59.49 | 60.13 | 567,251 | -0.05(-0.08%) |
Jan 07, 2022 | 58.85 | 60.29 | 58.53 | 60.18 | 874,256 | +1.41(+2.39%) |
Jan 06, 2022 | 59.06 | 59.20 | 58.52 | 58.78 | 574,370 | +0.57(+0.99%) |
Jan 05, 2022 | 59.12 | 59.31 | 58.07 | 58.20 | 676,151 | -0.60(-1.03%) |
Jan 04, 2022 | 58.10 | 59.16 | 58.10 | 58.81 | 612,459 | +1.28(+2.22%) |
Jan 03, 2022 | 57.53 | 57.99 | 57.41 | 57.53 | 414,182 | +0.34(+0.59%) |
Dec 31, 2021 | 57.09 | 57.60 | 56.87 | 57.19 | 610,186 | -0.02(-0.03%) |
Dec 30, 2021 | 57.69 | 57.82 | 57.14 | 57.21 | 411,090 | -0.39(-0.67%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.50 | 57.60 | 336,769 | -0.02(-0.03%) |
Dec 28, 2021 | 57.03 | 57.90 | 57.03 | 57.62 | 363,807 | +0.47(+0.81%) |
Dec 27, 2021 | 56.42 | 57.19 | 56.25 | 57.15 | 343,107 | +0.69(+1.23%) |
Dec 23, 2021 | 56.46 | 56.95 | 56.19 | 56.46 | 465,350 | +0.26(+0.46%) |
Dec 22, 2021 | 55.99 | 56.30 | 55.69 | 56.20 | 501,058 | +0.00(+0.00%) |
Dec 21, 2021 | 55.71 | 56.69 | 55.61 | 56.20 | 589,535 | +1.17(+2.12%) |
Dec 20, 2021 | 55.50 | 55.59 | 54.58 | 55.04 | 962,092 | -1.19(-2.11%) |
Dec 17, 2021 | 57.17 | 57.17 | 56.14 | 56.22 | 2,071,822 | -1.12(-1.95%) |
Dec 16, 2021 | 57.04 | 57.73 | 56.91 | 57.34 | 666,980 | +0.82(+1.45%) |
Dec 15, 2021 | 56.41 | 56.83 | 56.22 | 56.52 | 824,116 | +0.37(+0.65%) |
Dec 14, 2021 | 56.28 | 57.00 | 56.07 | 56.15 | 926,364 | -0.06(-0.11%) |
Dec 13, 2021 | 56.29 | 56.58 | 55.45 | 56.21 | 662,508 | -0.33(-0.58%) |
Dec 10, 2021 | 56.50 | 56.62 | 56.14 | 56.54 | 626,413 | +0.46(+0.81%) |
Dec 09, 2021 | 55.85 | 56.59 | 55.67 | 56.09 | 799,181 | -0.15(-0.26%) |
Dec 08, 2021 | 56.34 | 56.69 | 56.08 | 56.23 | 673,023 | -0.06(-0.11%) |
Dec 07, 2021 | 55.95 | 56.56 | 55.83 | 56.29 | 889,495 | +0.62(+1.12%) |
Dec 06, 2021 | 55.39 | 56.25 | 55.33 | 55.67 | 841,322 | +1.34(+2.46%) |
Dec 03, 2021 | 54.56 | 55.02 | 54.04 | 54.33 | 997,939 | -0.20(-0.36%) |
Dec 02, 2021 | 53.39 | 55.05 | 53.06 | 54.53 | 968,955 | +1.62(+3.07%) |
Dec 01, 2021 | 53.90 | 54.67 | 52.87 | 52.91 | 1,318,632 | -0.03(-0.06%) |
Nov 30, 2021 | 53.90 | 54.44 | 52.73 | 52.94 | 2,794,837 | -1.63(-2.99%) |
Nov 29, 2021 | 55.04 | 55.13 | 54.08 | 54.57 | 1,087,919 | +0.04(+0.07%) |
Nov 26, 2021 | 54.32 | 55.08 | 53.72 | 54.53 | 897,451 | -1.76(-3.13%) |
Nov 24, 2021 | 56.70 | 56.83 | 56.14 | 56.29 | 898,315 | -0.54(-0.96%) |
Nov 23, 2021 | 56.50 | 57.18 | 56.37 | 56.84 | 729,561 | +0.76(+1.35%) |
Nov 22, 2021 | 55.00 | 56.63 | 55.00 | 56.08 | 930,614 | +1.06(+1.92%) |
Nov 19, 2021 | 55.56 | 55.65 | 54.22 | 55.02 | 967,867 | -1.05(-1.87%) |
Nov 18, 2021 | 56.50 | 56.44 | 56.05 | 56.07 | 738,470 | -0.47(-0.84%) |
Nov 17, 2021 | 56.00 | 56.77 | 55.82 | 56.55 | 771,019 | +0.68(+1.22%) |
Nov 16, 2021 | 55.83 | 56.27 | 55.57 | 55.87 | 947,319 | +0.25(+0.44%) |
Nov 15, 2021 | 56.66 | 56.66 | 55.50 | 55.62 | 602,657 | -0.80(-1.42%) |
Nov 12, 2021 | 56.91 | 56.91 | 55.91 | 56.42 | 563,102 | -0.51(-0.90%) |
Nov 11, 2021 | 56.51 | 57.10 | 56.36 | 56.93 | 637,508 | +0.34(+0.59%) |
Nov 10, 2021 | 57.15 | 56.60 | 885,594 | -0.44(-0.76%) | ||
Nov 09, 2021 | 56.97 | 57.50 | 56.74 | 57.03 | 590,696 | -0.36(-0.62%) |
Nov 08, 2021 | 57.10 | 58.55 | 57.07 | 57.39 | 1,030,824 | +0.79(+1.40%) |
Nov 05, 2021 | 56.86 | 57.21 | 56.26 | 56.60 | 714,928 | +0.55(+0.99%) |
Nov 04, 2021 | 56.61 | 56.61 | 55.62 | 56.04 | 751,399 | -0.72(-1.27%) |
Nov 03, 2021 | 56.55 | 57.40 | 56.55 | 56.77 | 786,603 | +0.00(+0.00%) |
Nov 02, 2021 | 56.55 | 57.09 | 56.13 | 56.77 | 925,680 | +0.29(+0.51%) |
Nov 01, 2021 | 55.81 | 56.93 | 55.46 | 56.48 | 887,616 | +1.02(+1.84%) |
Oct 29, 2021 | 55.83 | 56.10 | 55.25 | 55.46 | 579,260 | -0.34(-0.60%) |
Oct 28, 2021 | 55.15 | 55.81 | 55.11 | 55.80 | 440,531 | +0.81(+1.48%) |
Oct 27, 2021 | 56.38 | 56.60 | 54.95 | 54.98 | 554,006 | -1.70(-3.00%) |
Oct 26, 2021 | 57.11 | 56.69 | 323,102 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.04 | 57.14 | 56.48 | 57.03 | 505,607 | +0.10(+0.17%) |
Oct 22, 2021 | 57.13 | 57.32 | 56.61 | 56.93 | 399,915 | +0.06(+0.10%) |
Oct 21, 2021 | 57.10 | 57.47 | 56.47 | 56.87 | 437,262 | -0.57(-1.00%) |
Oct 20, 2021 | 56.68 | 57.48 | 56.60 | 57.45 | 410,237 | +0.60(+1.06%) |
Oct 19, 2021 | 56.92 | 56.94 | 56.59 | 56.84 | 419,315 | +0.40(+0.70%) |
Oct 18, 2021 | 56.61 | 56.86 | 56.26 | 56.45 | 353,792 | -0.54(-0.95%) |
Oct 15, 2021 | 57.10 | 57.31 | 56.73 | 56.99 | 493,820 | +0.52(+0.93%) |
Oct 14, 2021 | 56.10 | 56.50 | 55.75 | 56.47 | 384,960 | +0.92(+1.66%) |
Oct 13, 2021 | 56.16 | 56.16 | 54.87 | 55.55 | 640,585 | -0.72(-1.28%) |
Oct 12, 2021 | 56.12 | 56.68 | 56.03 | 56.27 | 457,817 | +0.10(+0.18%) |
Oct 11, 2021 | 57.02 | 57.52 | 56.12 | 56.17 | 617,690 | -0.62(-1.10%) |
Oct 08, 2021 | 56.26 | 56.82 | 56.08 | 56.79 | 409,661 | +0.48(+0.86%) |
Oct 07, 2021 | 56.48 | 56.80 | 56.23 | 56.31 | 608,593 | +0.35(+0.62%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.39 | 55.96 | 768,694 | +0.30(+0.53%) |
Oct 05, 2021 | 54.70 | 55.87 | 54.39 | 55.67 | 1,093,201 | +1.24(+2.27%) |
Oct 04, 2021 | 54.76 | 55.48 | 54.28 | 54.43 | 811,675 | -0.24(-0.43%) |
Oct 01, 2021 | 53.68 | 55.03 | 53.48 | 54.67 | 847,432 | +1.33(+2.48%) |
Sep 30, 2021 | 53.99 | 54.39 | 53.32 | 53.34 | 1,087,712 | -0.41(-0.75%) |
Sep 29, 2021 | 52.86 | 54.00 | 52.81 | 53.75 | 822,081 | +0.95(+1.80%) |
Sep 28, 2021 | 53.52 | 53.93 | 52.72 | 52.80 | 750,481 | -0.53(-1.00%) |
Sep 27, 2021 | 52.91 | 53.72 | 52.91 | 53.33 | 632,503 | +0.95(+1.81%) |
Sep 24, 2021 | 52.41 | 52.85 | 52.37 | 52.38 | 792,133 | +0.02(+0.04%) |
Sep 23, 2021 | 52.14 | 52.96 | 52.04 | 52.36 | 702,464 | +0.56(+1.09%) |
Sep 22, 2021 | 51.82 | 52.24 | 51.75 | 51.80 | 699,970 | +0.66(+1.30%) |
Sep 21, 2021 | 52.03 | 52.33 | 51.14 | 51.14 | 951,643 | -0.55(-1.07%) |
Sep 20, 2021 | 51.50 | 51.87 | 50.79 | 51.69 | 1,329,315 | -0.81(-1.54%) |
Sep 17, 2021 | 52.94 | 53.56 | 52.42 | 52.50 | 5,654,051 | -0.56(-1.06%) |
Sep 16, 2021 | 53.50 | 53.64 | 52.95 | 53.07 | 841,405 | -0.32(-0.59%) |
Sep 15, 2021 | 52.58 | 53.46 | 52.44 | 53.38 | 1,100,594 | +0.78(+1.49%) |
Sep 14, 2021 | 53.64 | 53.64 | 52.45 | 52.60 | 915,154 | -0.86(-1.61%) |
Sep 13, 2021 | 53.36 | 53.77 | 52.99 | 53.46 | 1,004,021 | +0.55(+1.05%) |
Sep 10, 2021 | 54.34 | 54.34 | 52.84 | 52.91 | 1,017,423 | -1.08(-2.00%) |
Sep 09, 2021 | 54.24 | 54.92 | 53.96 | 53.99 | 978,763 | -0.64(-1.18%) |
Sep 08, 2021 | 54.40 | 54.93 | 54.11 | 54.63 | 673,494 | +0.31(+0.56%) |
Sep 07, 2021 | 54.16 | 54.71 | 53.90 | 54.32 | 1,212,282 | +0.16(+0.29%) |
Sep 03, 2021 | 54.76 | 54.76 | 53.86 | 54.16 | 805,461 | -0.70(-1.28%) |
Sep 02, 2021 | 55.04 | 55.32 | 54.75 | 54.87 | 650,679 | -0.19(-0.34%) |
Sep 01, 2021 | 55.36 | 55.36 | 54.70 | 55.05 | 988,401 | -0.21(-0.38%) |
Aug 31, 2021 | 55.11 | 55.63 | 55.11 | 55.26 | 1,666,950 | +0.04(+0.07%) |
Aug 30, 2021 | 56.03 | 56.04 | 55.18 | 55.22 | 652,705 | -0.69(-1.24%) |
Aug 27, 2021 | 55.15 | 55.97 | 54.96 | 55.91 | 638,758 | +0.92(+1.67%) |
Aug 26, 2021 | 55.66 | 55.70 | 54.96 | 54.99 | 726,719 | -0.65(-1.17%) |
Aug 25, 2021 | 55.06 | 55.93 | 54.89 | 55.65 | 652,253 | +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 | 532,077 | +0.45(+0.82%) |
Aug 20, 2021 | 54.05 | 54.65 | 54.05 | 54.42 | 603,186 | +0.37(+0.68%) |
Aug 19, 2021 | 53.46 | 54.39 | 53.46 | 54.05 | 818,237 | -0.05(-0.09%) |
Aug 18, 2021 | 54.57 | 54.88 | 54.05 | 54.10 | 536,133 | -0.67(-1.23%) |
Aug 17, 2021 | 54.35 | 55.01 | 54.35 | 54.78 | 551,491 | -0.01(-0.01%) |
Aug 16, 2021 | 54.57 | 55.10 | 54.27 | 54.78 | 610,328 | -0.19(-0.34%) |
Aug 13, 2021 | 55.67 | 55.81 | 54.95 | 54.97 | 441,806 | -0.50(-0.91%) |
Aug 12, 2021 | 55.59 | 55.65 | 55.09 | 55.48 | 542,449 | -0.03(-0.05%) |
Aug 11, 2021 | 55.04 | 55.52 | 54.57 | 55.51 | 545,482 | +0.58(+1.06%) |
Aug 10, 2021 | 54.37 | 55.24 | 54.19 | 54.92 | 923,869 | +0.48(+0.89%) |
Aug 09, 2021 | 54.14 | 54.86 | 53.95 | 54.44 | 663,176 | +0.17(+0.31%) |
Aug 06, 2021 | 54.02 | 54.54 | 53.79 | 54.27 | 768,649 | +0.90(+1.68%) |
Aug 05, 2021 | 52.79 | 53.57 | 52.54 | 53.37 | 875,305 | +1.00(+1.91%) |
Aug 04, 2021 | 52.57 | 53.03 | 52.21 | 52.37 | 1,318,392 | -0.56(-1.06%) |
Aug 03, 2021 | 53.29 | 53.42 | 52.15 | 52.94 | 2,158,847 | -0.07(-0.13%) |