Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.94 | 64.07 | 60.79 | 61.01 | 3,866,459 | -3.73(-5.76%) |
Apr 28, 2022 | 64.28 | 65.16 | 63.29 | 64.74 | 1,931,613 | +1.04(+1.64%) |
Apr 27, 2022 | 64.67 | 65.14 | 63.50 | 63.70 | 2,095,505 | -0.95(-1.48%) |
Apr 26, 2022 | 67.64 | 67.77 | 64.63 | 64.65 | 2,510,864 | -2.73(-4.05%) |
Apr 25, 2022 | 66.40 | 67.55 | 65.57 | 67.38 | 1,761,673 | +0.71(+1.06%) |
Apr 22, 2022 | 69.34 | 69.45 | 66.57 | 66.67 | 1,392,461 | -2.90(-4.17%) |
Apr 21, 2022 | 70.47 | 70.91 | 69.42 | 69.57 | 1,672,116 | -0.37(-0.53%) |
Apr 20, 2022 | 69.29 | 70.15 | 69.10 | 69.95 | 1,735,203 | +0.89(+1.28%) |
Apr 19, 2022 | 68.95 | 69.36 | 68.46 | 69.06 | 1,578,420 | +0.24(+0.34%) |
Apr 18, 2022 | 69.43 | 69.97 | 68.50 | 68.82 | 1,795,516 | -1.32(-1.88%) |
Apr 14, 2022 | 70.85 | 71.24 | 70.08 | 70.14 | 966,884 | -0.58(-0.82%) |
Apr 13, 2022 | 70.72 | 71.06 | 69.82 | 70.72 | 1,182,190 | -0.09(-0.13%) |
Apr 12, 2022 | 71.53 | 72.30 | 70.57 | 70.81 | 960,482 | -0.56(-0.79%) |
Apr 11, 2022 | 71.71 | 72.09 | 70.76 | 71.37 | 1,084,787 | -0.44(-0.62%) |
Apr 08, 2022 | 72.26 | 72.67 | 71.71 | 71.82 | 945,319 | -0.43(-0.60%) |
Apr 07, 2022 | 71.78 | 72.71 | 71.22 | 72.25 | 1,513,484 | +0.51(+0.71%) |
Apr 06, 2022 | 70.76 | 71.85 | 70.48 | 71.74 | 1,240,056 | +0.51(+0.72%) |
Apr 05, 2022 | 70.91 | 72.45 | 70.88 | 71.23 | 1,074,147 | +0.16(+0.22%) |
Apr 04, 2022 | 71.28 | 72.19 | 70.88 | 71.07 | 1,286,441 | -0.35(-0.50%) |
Apr 01, 2022 | 71.41 | 72.36 | 70.90 | 71.42 | 1,814,409 | +0.29(+0.40%) |
Mar 31, 2022 | 71.74 | 72.84 | 71.14 | 71.14 | 2,326,536 | -0.43(-0.61%) |
Mar 30, 2022 | 71.30 | 71.59 | 70.88 | 71.57 | 1,126,680 | +0.23(+0.32%) |
Mar 29, 2022 | 71.64 | 72.02 | 70.72 | 71.34 | 1,197,476 | +0.36(+0.51%) |
Mar 28, 2022 | 69.64 | 71.12 | 69.59 | 70.98 | 1,714,230 | +1.71(+2.47%) |
Mar 25, 2022 | 68.17 | 69.30 | 67.95 | 69.27 | 1,582,965 | +1.36(+2.00%) |
Mar 24, 2022 | 67.60 | 68.33 | 67.54 | 67.91 | 1,601,071 | +0.31(+0.45%) |
Mar 23, 2022 | 67.71 | 68.65 | 67.53 | 67.60 | 1,861,929 | -0.52(-0.77%) |
Mar 22, 2022 | 68.75 | 68.79 | 67.50 | 68.13 | 2,699,042 | -0.30(-0.43%) |
Mar 21, 2022 | 68.52 | 69.13 | 67.48 | 68.42 | 1,968,738 | -0.08(-0.11%) |
Mar 18, 2022 | 67.27 | 68.72 | 66.99 | 68.50 | 3,030,126 | +1.54(+2.29%) |
Mar 17, 2022 | 65.68 | 67.10 | 65.66 | 66.96 | 1,844,216 | +1.13(+1.72%) |
Mar 16, 2022 | 65.19 | 66.48 | 64.23 | 65.83 | 1,914,097 | +0.89(+1.36%) |
Mar 15, 2022 | 63.66 | 65.03 | 63.26 | 64.95 | 2,293,996 | +2.38(+3.81%) |
Mar 14, 2022 | 62.34 | 63.15 | 61.76 | 62.56 | 1,135,396 | +0.84(+1.36%) |
Mar 11, 2022 | 62.60 | 63.18 | 61.65 | 61.73 | 1,426,381 | -0.46(-0.74%) |
Mar 10, 2022 | 61.63 | 62.19 | 2,270,992 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.42 | 63.22 | 60.65 | 62.54 | 2,743,368 | +2.37(+3.94%) |
Mar 08, 2022 | 65.11 | 65.29 | 60.16 | 60.17 | 4,987,407 | -5.02(-7.70%) |
Mar 07, 2022 | 66.76 | 66.94 | 65.06 | 65.19 | 1,573,464 | -2.15(-3.19%) |
Mar 04, 2022 | 66.53 | 67.44 | 65.93 | 67.34 | 1,091,948 | +0.30(+0.44%) |
Mar 03, 2022 | 67.09 | 67.79 | 66.35 | 67.04 | 1,371,078 | +0.39(+0.59%) |
Mar 02, 2022 | 66.43 | 67.09 | 65.76 | 66.65 | 1,449,313 | +0.83(+1.26%) |
Mar 01, 2022 | 66.37 | 66.93 | 65.38 | 65.82 | 2,260,508 | -0.73(-1.09%) |
Feb 28, 2022 | 65.42 | 66.80 | 65.36 | 66.55 | 2,504,923 | +0.02(+0.03%) |
Feb 25, 2022 | 65.22 | 66.69 | 65.35 | 66.53 | 2,298,684 | +1.42(+2.18%) |
Feb 24, 2022 | 61.88 | 65.36 | 61.43 | 65.11 | 2,141,606 | +1.89(+2.99%) |
Feb 23, 2022 | 64.96 | 65.26 | 63.15 | 63.22 | 1,362,631 | -1.43(-2.21%) |
Feb 22, 2022 | 65.05 | 65.54 | 64.07 | 64.65 | 1,716,555 | -0.45(-0.70%) |
Feb 18, 2022 | 65.10 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.20 | 65.51 | 64.30 | 64.60 | 1,622,429 | -0.96(-1.47%) |
Feb 16, 2022 | 65.10 | 65.76 | 64.68 | 65.57 | 990,483 | +0.03(+0.05%) |
Feb 15, 2022 | 65.75 | 66.20 | 65.15 | 65.54 | 1,112,086 | +0.59(+0.91%) |
Feb 14, 2022 | 65.68 | 66.34 | 64.44 | 64.95 | 1,644,726 | -0.92(-1.39%) |
Feb 11, 2022 | 68.00 | 68.18 | 65.59 | 65.86 | 1,950,494 | -2.16(-3.17%) |
Feb 10, 2022 | 67.90 | 69.40 | 67.60 | 68.02 | 2,990,116 | -0.91(-1.31%) |
Feb 09, 2022 | 67.57 | 68.94 | 67.57 | 68.92 | 1,380,210 | +1.96(+2.93%) |
Feb 08, 2022 | 66.62 | 67.17 | 65.16 | 66.96 | 1,488,128 | +0.42(+0.64%) |
Feb 07, 2022 | 66.53 | 67.19 | 66.44 | 66.54 | 1,965,870 | +0.07(+0.10%) |
Feb 04, 2022 | 65.35 | 67.10 | 65.13 | 66.47 | 1,236,204 | +0.88(+1.34%) |
Feb 03, 2022 | 66.39 | 65.40 | 65.60 | 1,549,096 | -1.32(-1.97%) | |
Feb 02, 2022 | 65.52 | 67.34 | 65.44 | 66.91 | 2,102,370 | +1.39(+2.11%) |
Feb 01, 2022 | 65.14 | 65.64 | 64.04 | 65.53 | 2,182,776 | +0.38(+0.59%) |
Jan 31, 2022 | 63.26 | 65.44 | 65.14 | 6,732,040 | +1.87(+2.95%) | |
Jan 28, 2022 | 61.01 | 63.32 | 60.44 | 63.28 | 2,137,989 | +2.37(+3.89%) |
Jan 27, 2022 | 62.73 | 63.05 | 60.25 | 60.91 | 2,745,774 | -1.26(-2.02%) |
Jan 26, 2022 | 63.88 | 64.49 | 61.55 | 62.17 | 2,056,276 | -1.15(-1.82%) |
Jan 25, 2022 | 64.97 | 66.20 | 61.94 | 63.32 | 3,326,085 | -0.19(-0.29%) |
Jan 24, 2022 | 61.64 | 63.83 | 60.88 | 63.50 | 2,483,188 | +1.45(+2.34%) |
Jan 21, 2022 | 63.19 | 63.58 | 62.03 | 62.05 | 1,830,417 | -1.09(-1.73%) |
Jan 20, 2022 | 64.13 | 64.76 | 62.96 | 63.14 | 1,453,678 | -0.38(-0.60%) |
Jan 19, 2022 | 65.46 | 65.46 | 63.45 | 63.52 | 1,661,802 | -1.31(-2.02%) |
Jan 18, 2022 | 65.18 | 65.66 | 64.40 | 64.83 | 1,754,330 | -1.07(-1.63%) |
Jan 14, 2022 | 65.90 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.17 | 67.40 | 1,122,250 | -0.84(-1.22%) |
Jan 12, 2022 | 67.41 | 68.49 | 67.06 | 68.24 | 1,455,152 | +1.06(+1.58%) |
Jan 11, 2022 | 67.09 | 67.29 | 65.90 | 67.18 | 1,268,795 | +0.27(+0.40%) |
Jan 10, 2022 | 67.04 | 67.34 | 65.76 | 66.91 | 1,285,934 | -0.51(-0.76%) |
Jan 07, 2022 | 67.28 | 67.59 | 66.42 | 67.42 | 2,361,865 | +0.06(+0.09%) |
Jan 06, 2022 | 66.42 | 67.68 | 66.00 | 67.36 | 1,228,225 | +1.07(+1.62%) |
Jan 05, 2022 | 68.09 | 68.18 | 66.28 | 66.29 | 1,698,884 | -1.64(-2.42%) |
Jan 04, 2022 | 67.73 | 68.24 | 67.08 | 67.93 | 1,628,611 | +0.32(+0.48%) |
Jan 03, 2022 | 69.18 | 69.39 | 67.15 | 67.61 | 1,570,440 | -1.46(-2.12%) |
Dec 31, 2021 | 68.51 | 69.54 | 68.29 | 69.07 | 954,713 | +0.46(+0.67%) |
Dec 30, 2021 | 68.80 | 68.97 | 68.46 | 68.61 | 713,410 | -0.02(-0.03%) |
Dec 29, 2021 | 68.31 | 68.92 | 68.31 | 68.63 | 532,527 | +0.48(+0.71%) |
Dec 28, 2021 | 68.38 | 68.87 | 67.90 | 68.15 | 600,933 | -0.12(-0.17%) |
Dec 27, 2021 | 67.24 | 68.29 | 67.06 | 68.27 | 523,409 | +1.41(+2.10%) |
Dec 23, 2021 | 66.85 | 67.21 | 66.47 | 66.86 | 673,066 | +0.45(+0.68%) |
Dec 22, 2021 | 65.36 | 66.46 | 65.34 | 66.41 | 762,364 | +1.06(+1.62%) |
Dec 21, 2021 | 65.30 | 65.97 | 64.91 | 65.35 | 1,109,866 | +0.53(+0.82%) |
Dec 20, 2021 | 64.08 | 64.94 | 63.31 | 64.82 | 1,698,640 | +0.08(+0.12%) |
Dec 17, 2021 | 65.91 | 66.00 | 64.49 | 64.74 | 3,223,762 | -1.35(-2.04%) |
Dec 16, 2021 | 66.87 | 67.35 | 65.66 | 66.09 | 1,178,435 | -0.81(-1.20%) |
Dec 15, 2021 | 66.12 | 67.00 | 65.47 | 66.89 | 1,614,258 | +1.08(+1.64%) |
Dec 14, 2021 | 65.71 | 66.09 | 64.78 | 65.81 | 1,176,051 | +0.01(+0.01%) |
Dec 13, 2021 | 65.97 | 66.29 | 64.94 | 65.80 | 895,652 | -0.26(-0.39%) |
Dec 10, 2021 | 66.55 | 66.60 | 65.29 | 66.06 | 1,155,913 | +0.15(+0.22%) |
Dec 09, 2021 | 66.17 | 66.45 | 65.83 | 65.91 | 691,870 | -0.61(-0.92%) |
Dec 08, 2021 | 66.15 | 66.75 | 65.53 | 66.52 | 1,588,343 | +0.62(+0.94%) |
Dec 07, 2021 | 65.28 | 66.03 | 65.16 | 65.90 | 1,745,493 | +1.14(+1.76%) |
Dec 06, 2021 | 64.66 | 65.25 | 64.36 | 64.76 | 1,121,022 | +0.67(+1.04%) |
Dec 03, 2021 | 64.95 | 65.06 | 63.46 | 64.09 | 1,471,983 | -0.65(-1.00%) |
Dec 02, 2021 | 62.95 | 65.18 | 62.71 | 64.74 | 1,403,101 | +2.14(+3.42%) |
Dec 01, 2021 | 64.12 | 64.94 | 62.59 | 62.60 | 1,835,669 | -0.71(-1.12%) |
Nov 30, 2021 | 63.90 | 64.52 | 63.12 | 63.31 | 2,351,029 | -0.98(-1.53%) |
Nov 29, 2021 | 64.35 | 64.60 | 63.67 | 64.29 | 811,524 | +0.64(+1.00%) |
Nov 26, 2021 | 64.21 | 64.55 | 63.26 | 63.65 | 824,528 | -1.55(-2.38%) |
Nov 24, 2021 | 64.40 | 65.29 | 64.36 | 65.20 | 965,831 | +0.52(+0.81%) |
Nov 23, 2021 | 64.15 | 64.73 | 63.86 | 64.68 | 1,033,867 | +0.52(+0.81%) |
Nov 22, 2021 | 63.80 | 64.84 | 63.47 | 64.16 | 1,879,006 | +0.73(+1.15%) |
Nov 19, 2021 | 63.15 | 63.89 | 62.56 | 63.43 | 3,500,003 | +0.39(+0.62%) |
Nov 18, 2021 | 63.73 | 64.20 | 63.00 | 63.04 | 903,954 | -0.57(-0.90%) |
Nov 17, 2021 | 63.76 | 64.08 | 63.10 | 63.61 | 954,722 | -0.21(-0.32%) |
Nov 16, 2021 | 63.32 | 64.43 | 63.32 | 63.82 | 1,206,998 | +0.62(+0.98%) |
Nov 15, 2021 | 63.50 | 63.91 | 62.93 | 63.20 | 1,038,191 | -0.22(-0.34%) |
Nov 12, 2021 | 63.06 | 63.61 | 62.79 | 63.41 | 1,257,870 | +0.82(+1.30%) |
Nov 11, 2021 | 62.02 | 62.80 | 61.77 | 62.60 | 1,021,315 | +0.49(+0.79%) |
Nov 10, 2021 | 61.91 | 62.11 | 1,020,049 | +0.18(+0.29%) | ||
Nov 09, 2021 | 61.51 | 62.24 | 61.44 | 61.93 | 1,415,478 | +0.29(+0.48%) |
Nov 08, 2021 | 61.29 | 61.75 | 60.72 | 61.63 | 1,367,991 | +0.73(+1.19%) |
Nov 05, 2021 | 60.87 | 61.20 | 60.55 | 60.91 | 1,463,417 | +0.43(+0.72%) |
Nov 04, 2021 | 60.84 | 61.03 | 60.19 | 60.47 | 1,462,279 | -0.29(-0.47%) |
Nov 03, 2021 | 61.70 | 62.43 | 59.96 | 60.76 | 1,709,066 | -0.89(-1.45%) |
Nov 02, 2021 | 60.81 | 62.04 | 60.74 | 61.65 | 1,650,559 | +0.95(+1.56%) |
Nov 01, 2021 | 62.09 | 61.34 | 60.25 | 60.71 | 1,552,129 | -1.22(-1.96%) |
Oct 29, 2021 | 61.80 | 62.33 | 61.49 | 61.92 | 1,832,436 | +0.16(+0.25%) |
Oct 28, 2021 | 61.60 | 62.24 | 61.48 | 61.77 | 1,075,597 | +0.29(+0.48%) |
Oct 27, 2021 | 63.05 | 63.31 | 61.12 | 61.47 | 1,842,205 | -1.23(-1.96%) |
Oct 26, 2021 | 65.10 | 62.70 | 2,347,611 | -2.51(-3.85%) | ||
Oct 25, 2021 | 65.20 | 65.98 | 64.99 | 65.21 | 1,675,233 | -0.03(-0.05%) |
Oct 22, 2021 | 64.57 | 65.36 | 64.41 | 65.24 | 1,211,180 | +0.84(+1.31%) |
Oct 21, 2021 | 63.66 | 64.43 | 63.52 | 64.40 | 1,532,777 | +1.04(+1.64%) |
Oct 20, 2021 | 63.12 | 63.55 | 63.12 | 63.36 | 1,650,564 | +0.47(+0.75%) |
Oct 19, 2021 | 63.20 | 63.20 | 62.45 | 62.89 | 1,415,372 | +0.08(+0.12%) |
Oct 18, 2021 | 62.85 | 63.38 | 62.70 | 62.81 | 1,333,953 | -0.30(-0.48%) |
Oct 15, 2021 | 62.31 | 63.50 | 62.16 | 63.11 | 1,559,977 | +1.17(+1.89%) |
Oct 14, 2021 | 60.94 | 61.98 | 60.85 | 61.94 | 1,231,295 | +1.47(+2.43%) |
Oct 13, 2021 | 59.55 | 60.55 | 59.28 | 60.47 | 1,046,508 | +0.86(+1.45%) |
Oct 12, 2021 | 59.38 | 60.19 | 59.10 | 59.61 | 986,284 | +0.49(+0.83%) |
Oct 11, 2021 | 58.96 | 59.72 | 58.81 | 59.12 | 957,140 | +0.26(+0.43%) |
Oct 08, 2021 | 58.38 | 58.94 | 58.21 | 58.86 | 772,173 | +0.53(+0.91%) |
Oct 07, 2021 | 58.07 | 58.75 | 58.07 | 58.33 | 964,690 | +0.64(+1.11%) |
Oct 06, 2021 | 56.57 | 57.73 | 56.45 | 57.70 | 951,360 | +0.66(+1.15%) |
Oct 05, 2021 | 56.40 | 57.37 | 56.11 | 57.04 | 1,633,097 | +0.93(+1.66%) |
Oct 04, 2021 | 56.55 | 56.98 | 55.72 | 56.11 | 1,424,802 | -0.41(-0.73%) |
Oct 01, 2021 | 54.65 | 56.88 | 54.42 | 56.52 | 2,062,795 | +2.11(+3.88%) |
Sep 30, 2021 | 55.41 | 55.52 | 54.40 | 54.41 | 1,662,929 | -0.77(-1.39%) |
Sep 29, 2021 | 54.85 | 55.54 | 54.85 | 55.17 | 1,114,449 | +0.43(+0.79%) |
Sep 28, 2021 | 56.17 | 56.17 | 54.52 | 54.74 | 1,477,854 | -1.50(-2.67%) |
Sep 27, 2021 | 57.13 | 57.13 | 56.19 | 56.24 | 1,064,623 | -0.77(-1.34%) |
Sep 24, 2021 | 56.43 | 57.05 | 56.38 | 57.01 | 827,847 | +0.61(+1.08%) |
Sep 23, 2021 | 56.67 | 56.92 | 56.07 | 56.40 | 1,184,692 | +0.08(+0.14%) |
Sep 22, 2021 | 55.99 | 56.48 | 55.35 | 56.32 | 1,503,079 | +0.76(+1.36%) |
Sep 21, 2021 | 55.59 | 55.91 | 55.15 | 55.57 | 1,657,947 | +0.28(+0.51%) |
Sep 20, 2021 | 54.83 | 55.63 | 54.58 | 55.28 | 2,723,751 | -0.66(-1.18%) |
Sep 17, 2021 | 56.58 | 56.63 | 55.12 | 55.94 | 49,307,672 | -0.44(-0.78%) |
Sep 16, 2021 | 56.36 | 56.49 | 55.58 | 56.38 | 1,240,665 | -0.02(-0.03%) |
Sep 15, 2021 | 55.07 | 56.71 | 54.98 | 56.40 | 1,417,346 | +1.35(+2.46%) |
Sep 14, 2021 | 56.36 | 56.59 | 54.72 | 55.05 | 2,377,850 | -1.32(-2.35%) |
Sep 13, 2021 | 57.22 | 56.69 | 55.98 | 56.37 | 1,099,607 | -0.31(-0.55%) |
Sep 10, 2021 | 57.34 | 57.56 | 56.63 | 56.69 | 1,170,959 | -0.65(-1.13%) |
Sep 09, 2021 | 57.53 | 58.00 | 57.31 | 57.33 | 1,288,243 | -0.14(-0.24%) |
Sep 08, 2021 | 56.94 | 57.50 | 56.75 | 57.47 | 1,227,946 | +0.43(+0.76%) |
Sep 07, 2021 | 58.09 | 58.34 | 56.82 | 57.04 | 2,556,608 | -0.79(-1.37%) |
Sep 03, 2021 | 57.39 | 57.93 | 57.25 | 57.83 | 803,996 | +0.21(+0.36%) |
Sep 02, 2021 | 57.60 | 57.85 | 57.24 | 57.63 | 804,966 | +0.26(+0.46%) |
Sep 01, 2021 | 56.91 | 57.59 | 56.57 | 57.36 | 830,015 | +0.40(+0.71%) |
Aug 31, 2021 | 56.91 | 57.38 | 56.85 | 56.96 | 1,100,356 | +0.02(+0.03%) |
Aug 30, 2021 | 57.16 | 57.37 | 56.92 | 56.94 | 597,757 | -0.12(-0.21%) |
Aug 27, 2021 | 56.63 | 57.16 | 56.55 | 57.06 | 1,116,870 | +0.53(+0.94%) |
Aug 26, 2021 | 56.64 | 56.95 | 56.47 | 56.53 | 636,198 | -0.25(-0.43%) |
Aug 25, 2021 | 56.69 | 57.04 | 56.42 | 56.77 | 676,184 | +0.18(+0.31%) |
Aug 24, 2021 | 56.61 | 56.82 | 56.49 | 56.60 | 909,643 | -0.04(-0.07%) |
Aug 23, 2021 | 56.81 | 57.40 | 56.63 | 56.64 | 988,543 | -0.04(-0.07%) |
Aug 20, 2021 | 55.80 | 56.79 | 55.79 | 56.68 | 906,487 | +0.88(+1.58%) |
Aug 19, 2021 | 55.43 | 56.00 | 55.24 | 55.79 | 759,565 | +0.14(+0.25%) |
Aug 18, 2021 | 55.45 | 56.09 | 55.15 | 55.66 | 1,555,013 | +0.15(+0.27%) |
Aug 17, 2021 | 55.18 | 55.56 | 55.04 | 55.51 | 831,654 | +0.19(+0.34%) |
Aug 16, 2021 | 54.73 | 55.37 | 54.56 | 55.32 | 778,105 | +0.62(+1.13%) |
Aug 13, 2021 | 54.52 | 54.83 | 54.36 | 54.70 | 985,896 | +0.36(+0.67%) |
Aug 12, 2021 | 54.38 | 54.51 | 54.10 | 54.34 | 589,474 | +0.00(+0.00%) |
Aug 11, 2021 | 54.06 | 54.40 | 53.95 | 54.34 | 832,788 | +0.50(+0.93%) |
Aug 10, 2021 | 53.82 | 54.15 | 53.63 | 53.84 | 1,003,767 | +0.17(+0.32%) |
Aug 09, 2021 | 53.31 | 53.71 | 53.13 | 53.67 | 734,071 | +0.30(+0.57%) |
Aug 06, 2021 | 53.38 | 53.53 | 53.03 | 53.37 | 829,371 | +0.27(+0.52%) |
Aug 05, 2021 | 52.83 | 53.10 | 52.59 | 53.09 | 1,075,376 | +0.49(+0.93%) |
Aug 04, 2021 | 52.76 | 53.17 | 52.42 | 52.60 | 1,027,149 | -0.41(-0.78%) |
Aug 03, 2021 | 53.21 | 53.63 | 52.87 | 53.01 | 1,311,372 | -0.12(-0.22%) |
Aug 02, 2021 | 53.54 | 53.67 | 52.92 | 53.13 | 1,815,356 | -0.16(-0.29%) |
Jul 30, 2021 | 53.96 | 54.24 | 53.22 | 53.29 | 1,793,170 | -0.43(-0.80%) |
Jul 29, 2021 | 53.24 | 53.93 | 53.14 | 53.72 | 944,823 | +0.72(+1.37%) |
Jul 28, 2021 | 53.66 | 53.85 | 52.71 | 52.99 | 1,530,079 | -0.67(-1.24%) |
Jul 27, 2021 | 52.97 | 55.07 | 52.27 | 53.66 | 1,883,953 | +0.37(+0.70%) |
Jul 26, 2021 | 53.30 | 53.82 | 52.90 | 53.29 | 1,718,045 | +0.05(+0.09%) |
Jul 23, 2021 | 52.69 | 53.31 | 52.52 | 53.24 | 940,852 | +0.76(+1.46%) |
Jul 22, 2021 | 52.13 | 52.56 | 52.08 | 52.48 | 1,014,745 | +0.29(+0.56%) |
Jul 21, 2021 | 52.54 | 52.84 | 52.07 | 52.18 | 1,306,948 | -0.12(-0.22%) |
Jul 20, 2021 | 51.70 | 52.89 | 51.58 | 52.30 | 1,431,479 | +0.71(+1.37%) |
Jul 19, 2021 | 52.19 | 52.31 | 51.15 | 51.59 | 794,527 | -1.05(-1.99%) |
Jul 16, 2021 | 52.58 | 52.89 | 52.31 | 52.64 | 931,845 | +0.21(+0.39%) |
Jul 15, 2021 | 51.42 | 52.65 | 51.29 | 52.44 | 929,488 | +0.73(+1.42%) |
Jul 14, 2021 | 51.64 | 51.88 | 51.44 | 51.70 | 736,480 | +0.17(+0.32%) |
Jul 13, 2021 | 52.24 | 52.24 | 51.53 | 51.53 | 706,028 | -0.66(-1.26%) |
Jul 12, 2021 | 51.75 | 52.21 | 51.67 | 52.19 | 736,008 | +0.32(+0.62%) |
Jul 09, 2021 | 51.50 | 52.04 | 51.50 | 51.87 | 780,345 | +0.63(+1.22%) |
Jul 08, 2021 | 52.02 | 52.10 | 51.11 | 51.24 | 1,196,319 | -1.26(-2.41%) |
Jul 07, 2021 | 52.43 | 52.61 | 52.26 | 52.50 | 947,205 | +0.04(+0.07%) |
Jul 06, 2021 | 52.57 | 52.70 | 52.05 | 52.47 | 961,612 | -0.11(-0.20%) |
Jul 02, 2021 | 52.47 | 52.78 | 52.35 | 52.57 | 804,785 | +0.15(+0.28%) |
Jul 01, 2021 | 52.02 | 52.67 | 52.02 | 52.43 | 941,594 | +0.37(+0.72%) |
Jun 30, 2021 | 52.44 | 52.53 | 51.96 | 52.05 | 933,160 | -0.37(-0.71%) |
Jun 29, 2021 | 52.06 | 52.64 | 51.91 | 52.43 | 928,236 | +0.54(+1.04%) |
Jun 28, 2021 | 52.47 | 52.56 | 51.71 | 51.89 | 992,929 | -0.51(-0.97%) |
Jun 25, 2021 | 52.15 | 52.58 | 52.04 | 52.40 | 1,318,331 | +0.26(+0.51%) |
Jun 24, 2021 | 51.98 | 52.29 | 51.74 | 52.13 | 1,151,510 | +0.29(+0.57%) |
Jun 23, 2021 | 51.77 | 52.09 | 51.70 | 51.84 | 807,860 | +0.07(+0.13%) |
Jun 22, 2021 | 51.44 | 52.03 | 51.21 | 51.77 | 774,677 | +0.38(+0.74%) |
Jun 21, 2021 | 51.02 | 51.48 | 50.53 | 51.39 | 933,967 | +0.64(+1.25%) |
Jun 18, 2021 | 51.20 | 51.36 | 50.67 | 50.75 | 1,757,310 | -0.80(-1.56%) |
Jun 17, 2021 | 51.54 | 52.10 | 51.26 | 51.55 | 1,265,133 | -0.08(-0.15%) |
Jun 16, 2021 | 51.93 | 52.12 | 51.46 | 51.63 | 1,265,831 | -0.23(-0.43%) |
Jun 15, 2021 | 51.05 | 52.04 | 50.91 | 51.86 | 917,722 | +0.80(+1.57%) |
Jun 14, 2021 | 51.09 | 51.11 | 50.85 | 51.05 | 736,957 | -0.05(-0.10%) |
Jun 11, 2021 | 50.74 | 51.11 | 50.65 | 51.10 | 605,399 | +0.35(+0.69%) |
Jun 10, 2021 | 50.79 | 51.04 | 50.69 | 50.75 | 563,839 | +0.09(+0.17%) |
Jun 09, 2021 | 50.94 | 51.05 | 50.60 | 50.66 | 519,089 | -0.33(-0.65%) |
Jun 08, 2021 | 50.57 | 51.00 | 50.42 | 51.00 | 562,076 | +0.34(+0.68%) |
Jun 07, 2021 | 51.30 | 51.30 | 50.63 | 50.65 | 535,489 | -0.65(-1.26%) |
Jun 04, 2021 | 51.33 | 51.38 | 51.00 | 51.30 | 488,455 | +0.10(+0.19%) |
Jun 03, 2021 | 51.11 | 51.64 | 50.86 | 51.20 | 1,128,642 | -0.10(-0.19%) |
Jun 02, 2021 | 51.67 | 51.67 | 51.21 | 51.30 | 669,031 | -0.18(-0.34%) |
Jun 01, 2021 | 51.68 | 51.91 | 51.21 | 51.48 | 1,057,064 | +0.03(+0.06%) |
May 28, 2021 | 51.50 | 51.65 | 51.23 | 51.45 | 591,560 | +0.11(+0.21%) |
May 27, 2021 | 50.78 | 51.41 | 50.61 | 51.34 | 1,716,593 | +0.73(+1.45%) |
May 26, 2021 | 50.64 | 50.85 | 50.42 | 50.60 | 1,393,327 | -0.16(-0.31%) |
May 25, 2021 | 51.21 | 51.22 | 50.70 | 50.76 | 890,402 | -0.33(-0.65%) |
May 24, 2021 | 51.21 | 51.28 | 50.95 | 51.09 | 783,119 | +0.07(+0.13%) |
May 21, 2021 | 51.32 | 51.56 | 50.70 | 51.03 | 685,435 | -0.17(-0.33%) |
May 20, 2021 | 51.00 | 51.50 | 50.70 | 51.19 | 792,390 | +0.24(+0.46%) |
May 19, 2021 | 50.65 | 51.00 | 50.36 | 50.96 | 801,295 | -0.04(-0.08%) |
May 18, 2021 | 51.23 | 51.48 | 50.92 | 51.00 | 784,746 | -0.17(-0.33%) |
May 17, 2021 | 51.31 | 51.41 | 50.83 | 51.16 | 542,409 | -0.27(-0.53%) |
May 14, 2021 | 51.29 | 51.65 | 51.05 | 51.44 | 844,711 | +0.35(+0.69%) |
May 13, 2021 | 49.76 | 51.25 | 49.74 | 51.08 | 1,065,048 | +1.22(+2.46%) |
May 12, 2021 | 50.78 | 51.08 | 49.84 | 49.86 | 861,696 | -1.06(-2.08%) |
May 11, 2021 | 52.04 | 52.04 | 50.82 | 50.92 | 1,140,064 | -1.36(-2.60%) |
May 10, 2021 | 52.69 | 53.26 | 52.27 | 52.28 | 1,092,638 | -0.31(-0.60%) |
May 07, 2021 | 52.20 | 52.95 | 52.14 | 52.59 | 1,248,233 | +0.23(+0.43%) |
May 06, 2021 | 52.22 | 52.55 | 52.08 | 52.37 | 1,499,028 | +0.38(+0.73%) |
May 05, 2021 | 52.13 | 52.24 | 51.42 | 51.98 | 1,431,034 | -0.22(-0.41%) |
May 04, 2021 | 51.83 | 52.30 | 51.80 | 52.20 | 654,132 | +0.27(+0.53%) |