Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.39 | 59.56 | 59.11 | 59.11 | 71,656 | -0.52(-0.88%) |
Mar 30, 2022 | 59.42 | 59.63 | 59.29 | 59.63 | 37,085 | +0.14(+0.24%) |
Mar 29, 2022 | 59.58 | 59.78 | 59.09 | 59.49 | 37,559 | +0.68(+1.15%) |
Mar 28, 2022 | 58.57 | 58.81 | 58.38 | 58.81 | 20,280 | +0.26(+0.44%) |
Mar 25, 2022 | 58.37 | 58.63 | 58.21 | 58.56 | 23,009 | +0.32(+0.56%) |
Mar 24, 2022 | 58.01 | 58.28 | 57.94 | 58.23 | 63,056 | +0.44(+0.76%) |
Mar 23, 2022 | 58.19 | 58.28 | 57.80 | 57.80 | 110,778 | -0.75(-1.28%) |
Mar 22, 2022 | 58.32 | 58.58 | 58.15 | 58.55 | 49,209 | +0.55(+0.95%) |
Mar 21, 2022 | 58.24 | 58.53 | 57.82 | 58.00 | 17,996 | -0.26(-0.44%) |
Mar 18, 2022 | 57.69 | 58.33 | 57.68 | 58.25 | 29,199 | +0.42(+0.72%) |
Mar 17, 2022 | 57.37 | 58.05 | 57.29 | 57.83 | 41,113 | +0.35(+0.61%) |
Mar 16, 2022 | 57.33 | 57.52 | 56.58 | 57.48 | 38,273 | +0.57(+1.00%) |
Mar 15, 2022 | 56.47 | 57.02 | 56.38 | 56.91 | 94,822 | +1.12(+2.01%) |
Mar 14, 2022 | 55.88 | 56.37 | 55.72 | 55.79 | 57,995 | +0.41(+0.74%) |
Mar 11, 2022 | 56.31 | 56.36 | 55.35 | 55.38 | 214,503 | -0.96(-1.71%) |
Mar 10, 2022 | 56.26 | 56.55 | 55.86 | 56.34 | 160,719 | -0.51(-0.90%) |
Mar 09, 2022 | 56.77 | 57.23 | 56.58 | 56.85 | 65,683 | +1.18(+2.12%) |
Mar 08, 2022 | 56.62 | 56.80 | 55.36 | 55.67 | 171,429 | -0.89(-1.58%) |
Mar 07, 2022 | 57.61 | 57.61 | 56.43 | 56.57 | 171,800 | -1.63(-2.80%) |
Mar 04, 2022 | 57.89 | 58.31 | 57.43 | 58.20 | 197,868 | -0.47(-0.79%) |
Mar 03, 2022 | 58.88 | 58.97 | 58.48 | 58.66 | 126,785 | -0.21(-0.36%) |
Mar 02, 2022 | 58.63 | 59.12 | 58.24 | 58.87 | 824,340 | +0.30(+0.50%) |
Mar 01, 2022 | 59.16 | 59.33 | 58.25 | 58.58 | 139,294 | -0.60(-1.01%) |
Feb 28, 2022 | 59.26 | 59.46 | 58.64 | 59.18 | 97,474 | -0.79(-1.32%) |
Feb 25, 2022 | 58.60 | 59.99 | 59.28 | 59.97 | 56,082 | +1.69(+2.91%) |
Feb 24, 2022 | 58.06 | 58.39 | 57.05 | 58.27 | 119,294 | -1.10(-1.86%) |
Feb 23, 2022 | 60.09 | 60.09 | 59.26 | 59.38 | 156,391 | -0.17(-0.29%) |
Feb 22, 2022 | 59.91 | 59.91 | 59.26 | 59.55 | 54,173 | -0.68(-1.12%) |
Feb 18, 2022 | 60.22 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.72 | 60.27 | 59.61 | 60.05 | 45,202 | +0.20(+0.33%) |
Feb 16, 2022 | 59.52 | 59.97 | 59.39 | 59.85 | 29,155 | +0.22(+0.37%) |
Feb 15, 2022 | 59.72 | 60.07 | 59.52 | 59.63 | 179,401 | +0.23(+0.38%) |
Feb 14, 2022 | 59.50 | 59.50 | 58.83 | 59.40 | 335,709 | -0.33(-0.56%) |
Feb 11, 2022 | 59.86 | 60.18 | 59.49 | 59.74 | 33,167 | +0.10(+0.18%) |
Feb 10, 2022 | 59.65 | 60.17 | 59.48 | 59.63 | 208,466 | -0.55(-0.92%) |
Feb 09, 2022 | 60.42 | 60.42 | 60.12 | 60.18 | 38,912 | +0.08(+0.13%) |
Feb 08, 2022 | 59.80 | 60.16 | 59.73 | 60.11 | 97,033 | +0.18(+0.30%) |
Feb 07, 2022 | 59.94 | 60.18 | 59.77 | 59.93 | 45,423 | +0.10(+0.16%) |
Feb 04, 2022 | 59.98 | 60.13 | 59.59 | 59.83 | 34,484 | -0.50(-0.84%) |
Feb 03, 2022 | 60.28 | 60.59 | 60.16 | 60.34 | 29,824 | -0.30(-0.49%) |
Feb 02, 2022 | 60.16 | 60.70 | 60.16 | 60.63 | 64,353 | +0.59(+0.98%) |
Feb 01, 2022 | 59.96 | 60.07 | 59.49 | 60.04 | 421,690 | +0.10(+0.16%) |
Jan 31, 2022 | 59.26 | 59.97 | 59.95 | 83,860 | +0.42(+0.70%) | |
Jan 28, 2022 | 58.70 | 59.55 | 58.34 | 59.53 | 133,210 | +0.48(+0.81%) |
Jan 27, 2022 | 59.15 | 59.88 | 58.86 | 59.05 | 68,786 | +0.23(+0.39%) |
Jan 26, 2022 | 59.46 | 59.67 | 58.56 | 58.82 | 85,131 | -0.61(-1.02%) |
Jan 25, 2022 | 59.71 | 59.72 | 58.96 | 59.43 | 353,519 | -0.71(-1.19%) |
Jan 24, 2022 | 59.95 | 60.22 | 59.05 | 60.15 | 104,308 | +0.07(+0.11%) |
Jan 21, 2022 | 60.37 | 60.75 | 60.04 | 60.08 | 78,153 | -0.11(-0.19%) |
Jan 20, 2022 | 60.54 | 60.92 | 60.02 | 60.19 | 75,105 | -0.28(-0.46%) |
Jan 19, 2022 | 60.26 | 61.15 | 60.26 | 60.47 | 151,202 | +0.29(+0.47%) |
Jan 18, 2022 | 60.67 | 60.67 | 60.04 | 60.18 | 114,232 | -1.06(-1.72%) |
Jan 14, 2022 | 61.24 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 61.27 | 61.29 | 61.03 | 61.11 | 96,719 | -0.12(-0.20%) |
Jan 12, 2022 | 61.06 | 61.23 | 60.91 | 61.23 | 68,797 | +0.07(+0.11%) |
Jan 11, 2022 | 60.89 | 61.16 | 60.51 | 61.16 | 39,691 | +0.17(+0.28%) |
Jan 10, 2022 | 61.12 | 61.32 | 60.78 | 60.99 | 110,755 | -0.48(-0.77%) |
Jan 07, 2022 | 61.28 | 61.62 | 61.11 | 61.47 | 37,625 | +0.04(+0.06%) |
Jan 06, 2022 | 61.56 | 61.77 | 61.31 | 61.43 | 30,871 | -0.29(-0.46%) |
Jan 05, 2022 | 61.93 | 62.27 | 61.57 | 61.72 | 64,923 | -0.34(-0.55%) |
Jan 04, 2022 | 61.81 | 62.26 | 61.81 | 62.06 | 117,297 | +0.32(+0.52%) |
Jan 03, 2022 | 61.69 | 61.83 | 61.22 | 61.74 | 204,775 | +0.13(+0.22%) |
Dec 31, 2021 | 61.35 | 61.69 | 61.27 | 61.60 | 20,034 | +0.25(+0.40%) |
Dec 30, 2021 | 61.52 | 61.55 | 61.23 | 61.35 | 15,730 | -0.20(-0.33%) |
Dec 29, 2021 | 61.30 | 61.63 | 61.30 | 61.56 | 23,383 | +0.21(+0.34%) |
Dec 28, 2021 | 61.02 | 61.39 | 61.02 | 61.35 | 29,148 | +0.34(+0.56%) |
Dec 27, 2021 | 60.54 | 61.04 | 60.54 | 61.01 | 41,203 | +0.40(+0.66%) |
Dec 23, 2021 | 60.50 | 60.67 | 60.49 | 60.61 | 57,833 | +0.14(+0.24%) |
Dec 22, 2021 | 59.96 | 60.48 | 59.80 | 60.46 | 26,022 | +0.36(+0.60%) |
Dec 21, 2021 | 59.96 | 60.10 | 59.74 | 60.10 | 559,221 | -0.02(-0.03%) |
Dec 20, 2021 | 59.65 | 60.13 | 59.63 | 60.12 | 678,263 | +0.12(+0.21%) |
Dec 17, 2021 | 60.47 | 60.59 | 59.84 | 60.00 | 169,009 | -0.63(-1.04%) |
Dec 16, 2021 | 60.44 | 60.72 | 60.34 | 60.62 | 46,092 | +0.47(+0.77%) |
Dec 15, 2021 | 59.64 | 60.25 | 59.56 | 60.16 | 114,949 | +0.50(+0.84%) |
Dec 14, 2021 | 59.71 | 59.86 | 59.42 | 59.65 | 2,479,786 | -0.20(-0.33%) |
Dec 13, 2021 | 59.26 | 60.13 | 59.10 | 59.85 | 2,860,556 | +0.51(+0.86%) |
Dec 10, 2021 | 58.96 | 59.42 | 58.95 | 59.34 | 51,093 | +0.70(+1.19%) |
Dec 09, 2021 | 58.51 | 58.74 | 58.39 | 58.64 | 13,154 | +0.06(+0.11%) |
Dec 08, 2021 | 58.65 | 58.94 | 58.23 | 58.58 | 21,461 | -0.07(-0.11%) |
Dec 07, 2021 | 58.52 | 58.79 | 58.48 | 58.65 | 32,389 | +0.25(+0.43%) |
Dec 06, 2021 | 57.74 | 58.46 | 57.74 | 58.39 | 18,765 | +0.94(+1.64%) |
Dec 03, 2021 | 57.12 | 57.54 | 56.89 | 57.45 | 50,524 | +0.63(+1.11%) |
Dec 02, 2021 | 56.47 | 57.16 | 56.47 | 56.82 | 66,744 | +0.58(+1.04%) |
Dec 01, 2021 | 57.10 | 57.29 | 56.12 | 56.24 | 78,198 | -0.43(-0.76%) |
Nov 30, 2021 | 57.69 | 57.69 | 56.52 | 56.67 | 61,453 | -1.29(-2.22%) |
Nov 29, 2021 | 58.02 | 58.10 | 57.82 | 57.96 | 105,625 | +0.05(+0.08%) |
Nov 26, 2021 | 58.15 | 58.41 | 57.77 | 57.91 | 36,793 | -0.64(-1.09%) |
Nov 24, 2021 | 58.45 | 58.65 | 58.36 | 58.55 | 20,166 | -0.39(-0.65%) |
Nov 23, 2021 | 58.62 | 58.96 | 58.52 | 58.94 | 11,131 | +0.24(+0.40%) |
Nov 22, 2021 | 58.47 | 58.98 | 58.38 | 58.70 | 18,841 | +0.18(+0.31%) |
Nov 19, 2021 | 58.82 | 58.90 | 58.47 | 58.52 | 27,687 | -0.19(-0.32%) |
Nov 18, 2021 | 58.82 | 58.75 | 58.70 | 58.71 | 22,860 | -0.18(-0.30%) |
Nov 17, 2021 | 58.89 | 58.97 | 58.81 | 58.89 | 17,402 | -0.09(-0.16%) |
Nov 16, 2021 | 59.22 | 59.44 | 58.86 | 58.98 | 63,484 | -0.20(-0.33%) |
Nov 15, 2021 | 59.25 | 59.44 | 59.17 | 59.18 | 20,651 | -0.02(-0.03%) |
Nov 12, 2021 | 59.22 | 59.52 | 59.11 | 59.20 | 12,361 | +0.16(+0.27%) |
Nov 11, 2021 | 59.11 | 59.26 | 58.97 | 59.04 | 19,375 | -0.01(-0.01%) |
Nov 10, 2021 | 59.17 | 59.03 | 59.05 | 15,277 | -0.19(-0.32%) | |
Nov 09, 2021 | 59.00 | 59.31 | 59.00 | 59.24 | 40,383 | +0.26(+0.45%) |
Nov 08, 2021 | 59.17 | 59.17 | 58.75 | 58.98 | 62,117 | -0.39(-0.65%) |
Nov 05, 2021 | 59.11 | 59.36 | 59.11 | 59.36 | 14,558 | +0.32(+0.54%) |
Nov 04, 2021 | 58.75 | 59.04 | 58.75 | 59.04 | 17,126 | -0.13(-0.22%) |
Nov 03, 2021 | 58.59 | 59.18 | 58.46 | 59.17 | 27,579 | +0.77(+1.32%) |
Nov 02, 2021 | 58.22 | 58.50 | 58.17 | 58.40 | 35,874 | +0.21(+0.36%) |
Nov 01, 2021 | 58.12 | 58.29 | 57.98 | 58.20 | 30,914 | +0.24(+0.42%) |
Oct 29, 2021 | 57.87 | 58.10 | 57.87 | 57.95 | 20,550 | -0.17(-0.30%) |
Oct 28, 2021 | 57.86 | 58.19 | 57.86 | 58.12 | 15,908 | +0.37(+0.64%) |
Oct 27, 2021 | 58.11 | 58.11 | 57.62 | 57.75 | 16,606 | -0.12(-0.21%) |
Oct 26, 2021 | 57.83 | 57.99 | 57.88 | 21,384 | +0.23(+0.41%) | |
Oct 25, 2021 | 57.66 | 57.82 | 57.48 | 57.64 | 38,283 | -0.25(-0.44%) |
Oct 22, 2021 | 57.54 | 57.89 | 57.54 | 57.89 | 56,981 | +0.52(+0.90%) |
Oct 21, 2021 | 57.35 | 57.45 | 57.33 | 57.38 | 15,701 | +0.00(+0.00%) |
Oct 20, 2021 | 57.18 | 57.52 | 57.18 | 57.38 | 28,690 | +0.48(+0.84%) |
Oct 19, 2021 | 56.89 | 56.93 | 56.79 | 56.90 | 32,628 | -0.25(-0.44%) |
Oct 18, 2021 | 56.99 | 57.23 | 56.79 | 57.15 | 13,814 | -0.19(-0.33%) |
Oct 15, 2021 | 57.43 | 57.53 | 57.22 | 57.34 | 17,338 | -0.04(-0.07%) |
Oct 14, 2021 | 57.18 | 57.46 | 57.09 | 57.38 | 53,823 | +0.42(+0.74%) |
Oct 13, 2021 | 56.61 | 57.13 | 56.55 | 56.95 | 22,512 | +0.43(+0.77%) |
Oct 12, 2021 | 56.52 | 56.84 | 56.35 | 56.52 | 18,044 | +0.01(+0.02%) |
Oct 11, 2021 | 56.62 | 56.78 | 56.49 | 56.51 | 16,372 | -0.20(-0.36%) |
Oct 08, 2021 | 56.79 | 56.81 | 56.61 | 56.72 | 11,843 | -0.03(-0.06%) |
Oct 07, 2021 | 56.81 | 57.20 | 56.75 | 56.75 | 20,387 | +0.05(+0.08%) |
Oct 06, 2021 | 55.97 | 56.70 | 55.93 | 56.70 | 22,069 | +0.26(+0.47%) |
Oct 05, 2021 | 56.38 | 56.62 | 56.25 | 56.44 | 26,868 | +0.19(+0.33%) |
Oct 04, 2021 | 56.44 | 56.50 | 56.00 | 56.25 | 35,383 | -0.15(-0.27%) |
Oct 01, 2021 | 56.37 | 56.57 | 55.99 | 56.40 | 25,986 | +0.03(+0.05%) |
Sep 30, 2021 | 57.04 | 57.04 | 56.30 | 56.37 | 40,307 | -0.61(-1.07%) |
Sep 29, 2021 | 56.64 | 57.14 | 56.64 | 56.98 | 426,785 | +0.40(+0.71%) |
Sep 28, 2021 | 56.96 | 56.96 | 56.40 | 56.58 | 27,629 | -0.83(-1.44%) |
Sep 27, 2021 | 57.41 | 57.58 | 57.28 | 57.41 | 26,848 | -0.13(-0.23%) |
Sep 24, 2021 | 57.57 | 57.75 | 57.52 | 57.54 | 74,220 | -0.30(-0.51%) |
Sep 23, 2021 | 57.94 | 57.95 | 57.83 | 57.83 | 5,202 | +0.38(+0.66%) |
Sep 22, 2021 | 57.72 | 57.92 | 57.45 | 57.45 | 18,463 | -0.03(-0.05%) |
Sep 21, 2021 | 57.80 | 57.88 | 57.44 | 57.48 | 18,966 | +0.29(+0.51%) |
Sep 20, 2021 | 57.30 | 57.56 | 56.83 | 57.19 | 23,470 | -0.67(-1.15%) |
Sep 17, 2021 | 58.17 | 58.17 | 57.78 | 57.86 | 9,962 | -0.39(-0.68%) |
Sep 16, 2021 | 58.31 | 58.31 | 57.85 | 58.25 | 8,036 | -0.11(-0.19%) |
Sep 15, 2021 | 58.17 | 58.45 | 58.17 | 58.36 | 15,429 | +0.11(+0.18%) |
Sep 14, 2021 | 58.64 | 58.65 | 58.18 | 58.26 | 11,084 | -0.33(-0.57%) |
Sep 13, 2021 | 58.63 | 58.92 | 58.45 | 58.59 | 38,990 | +0.20(+0.34%) |
Sep 10, 2021 | 58.68 | 58.68 | 58.39 | 58.39 | 15,455 | -0.21(-0.35%) |
Sep 09, 2021 | 58.73 | 58.78 | 58.48 | 58.60 | 10,259 | -0.13(-0.22%) |
Sep 08, 2021 | 58.46 | 58.78 | 58.28 | 58.73 | 25,026 | +0.08(+0.13%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.63 | 58.66 | 19,597 | -0.38(-0.64%) |
Sep 03, 2021 | 58.94 | 59.16 | 58.76 | 59.03 | 17,506 | +0.05(+0.08%) |
Sep 02, 2021 | 58.95 | 59.09 | 58.81 | 58.98 | 28,642 | +0.12(+0.21%) |
Sep 01, 2021 | 58.72 | 58.98 | 58.69 | 58.86 | 52,272 | +0.31(+0.53%) |
Aug 31, 2021 | 58.58 | 58.68 | 58.47 | 58.55 | 111,488 | +0.02(+0.03%) |
Aug 30, 2021 | 58.33 | 58.65 | 58.33 | 58.53 | 972,615 | +0.28(+0.48%) |
Aug 27, 2021 | 58.07 | 58.36 | 58.05 | 58.25 | 14,724 | +0.22(+0.37%) |
Aug 26, 2021 | 58.16 | 58.16 | 57.96 | 58.04 | 9,202 | -0.23(-0.39%) |
Aug 25, 2021 | 58.15 | 58.31 | 57.97 | 58.26 | 9,191 | -0.06(-0.09%) |
Aug 24, 2021 | 58.57 | 58.57 | 58.31 | 58.32 | 10,791 | -0.38(-0.64%) |
Aug 23, 2021 | 58.70 | 58.82 | 58.56 | 58.69 | 11,020 | +0.03(+0.05%) |
Aug 20, 2021 | 58.39 | 58.66 | 58.39 | 58.66 | 5,479 | +0.32(+0.55%) |
Aug 19, 2021 | 57.93 | 58.49 | 57.81 | 58.35 | 37,598 | +0.00(+0.00%) |
Aug 18, 2021 | 58.81 | 58.81 | 58.35 | 58.35 | 16,439 | -0.55(-0.94%) |
Aug 17, 2021 | 58.74 | 59.00 | 58.67 | 58.90 | 9,074 | -0.07(-0.11%) |
Aug 16, 2021 | 58.67 | 58.98 | 58.66 | 58.97 | 9,362 | +0.10(+0.18%) |
Aug 13, 2021 | 58.45 | 58.86 | 58.45 | 58.86 | 40,503 | +0.53(+0.90%) |
Aug 12, 2021 | 58.34 | 58.34 | 58.22 | 58.34 | 4,298 | +0.03(+0.05%) |
Aug 11, 2021 | 58.23 | 58.43 | 58.23 | 58.31 | 31,188 | +0.23(+0.40%) |
Aug 10, 2021 | 57.96 | 58.12 | 57.96 | 58.07 | 16,451 | +0.13(+0.23%) |
Aug 09, 2021 | 57.96 | 58.04 | 57.81 | 57.94 | 17,479 | +0.15(+0.27%) |
Aug 06, 2021 | 57.97 | 57.97 | 57.76 | 57.79 | 7,340 | -0.11(-0.18%) |
Aug 05, 2021 | 57.97 | 58.04 | 57.81 | 57.89 | 50,897 | +0.21(+0.36%) |
Aug 04, 2021 | 58.28 | 58.28 | 57.66 | 57.69 | 63,288 | -0.54(-0.92%) |
Aug 03, 2021 | 58.06 | 58.33 | 58.03 | 58.22 | 85,948 | +0.26(+0.45%) |
Aug 02, 2021 | 58.20 | 58.22 | 57.93 | 57.96 | 152,245 | -0.09(-0.16%) |
Jul 30, 2021 | 58.17 | 58.35 | 57.98 | 58.05 | 14,340 | -0.05(-0.08%) |
Jul 29, 2021 | 58.02 | 58.20 | 57.99 | 58.10 | 14,141 | +0.26(+0.46%) |
Jul 28, 2021 | 57.89 | 57.99 | 57.70 | 57.84 | 7,835 | -0.23(-0.39%) |
Jul 27, 2021 | 57.93 | 58.21 | 57.81 | 58.06 | 23,376 | +0.04(+0.06%) |
Jul 26, 2021 | 57.85 | 58.08 | 57.85 | 58.03 | 8,804 | -0.08(-0.13%) |
Jul 23, 2021 | 57.61 | 58.14 | 57.61 | 58.10 | 13,262 | +0.73(+1.28%) |
Jul 22, 2021 | 57.49 | 57.49 | 57.20 | 57.37 | 30,244 | -0.43(-0.75%) |
Jul 21, 2021 | 57.83 | 57.92 | 57.69 | 57.80 | 108,555 | +0.17(+0.29%) |
Jul 20, 2021 | 57.55 | 57.90 | 57.45 | 57.63 | 140,608 | +0.07(+0.11%) |
Jul 19, 2021 | 57.73 | 57.97 | 57.23 | 57.57 | 275,949 | -0.46(-0.79%) |
Jul 16, 2021 | 58.07 | 58.22 | 57.99 | 58.03 | 25,971 | +0.07(+0.11%) |
Jul 15, 2021 | 57.74 | 57.96 | 57.64 | 57.96 | 32,525 | +0.03(+0.05%) |
Jul 14, 2021 | 57.64 | 58.03 | 57.64 | 57.93 | 22,882 | +0.34(+0.59%) |
Jul 13, 2021 | 57.55 | 57.88 | 57.50 | 57.59 | 30,209 | -0.08(-0.15%) |
Jul 12, 2021 | 57.59 | 57.75 | 57.56 | 57.68 | 26,998 | +0.08(+0.15%) |
Jul 09, 2021 | 57.48 | 57.73 | 57.48 | 57.59 | 19,732 | +0.33(+0.57%) |
Jul 08, 2021 | 57.25 | 57.37 | 57.06 | 57.26 | 162,386 | -0.39(-0.68%) |
Jul 07, 2021 | 57.28 | 57.74 | 57.28 | 57.66 | 27,900 | +0.41(+0.72%) |
Jul 06, 2021 | 57.42 | 57.42 | 57.03 | 57.25 | 55,447 | -0.29(-0.51%) |
Jul 02, 2021 | 57.40 | 57.70 | 57.37 | 57.54 | 27,473 | +0.19(+0.33%) |
Jul 01, 2021 | 57.44 | 57.47 | 57.32 | 57.35 | 88,611 | -0.12(-0.21%) |
Jun 30, 2021 | 57.26 | 57.52 | 57.26 | 57.47 | 113,966 | +0.06(+0.10%) |
Jun 29, 2021 | 57.61 | 57.65 | 57.41 | 57.41 | 12,601 | -0.20(-0.34%) |
Jun 28, 2021 | 57.53 | 57.70 | 57.53 | 57.61 | 15,149 | +0.05(+0.08%) |
Jun 25, 2021 | 57.35 | 57.57 | 57.25 | 57.57 | 32,547 | +0.26(+0.46%) |
Jun 24, 2021 | 57.15 | 57.37 | 57.15 | 57.30 | 373,683 | +0.29(+0.51%) |
Jun 23, 2021 | 57.38 | 57.38 | 57.00 | 57.01 | 28,903 | -0.33(-0.57%) |
Jun 22, 2021 | 57.31 | 57.49 | 57.15 | 57.34 | 10,813 | +0.08(+0.13%) |
Jun 21, 2021 | 56.97 | 57.39 | 56.96 | 57.26 | 7,473 | +0.52(+0.91%) |
Jun 18, 2021 | 57.21 | 57.21 | 56.63 | 56.75 | 79,641 | -0.86(-1.48%) |
Jun 17, 2021 | 57.43 | 57.69 | 57.35 | 57.60 | 75,433 | -0.05(-0.08%) |
Jun 16, 2021 | 58.34 | 58.50 | 57.54 | 57.65 | 49,343 | -0.59(-1.02%) |
Jun 15, 2021 | 58.31 | 58.41 | 58.12 | 58.24 | 20,284 | +0.07(+0.11%) |
Jun 14, 2021 | 58.04 | 58.18 | 57.87 | 58.18 | 24,910 | +0.08(+0.15%) |
Jun 11, 2021 | 58.23 | 58.23 | 57.88 | 58.09 | 53,500 | -0.09(-0.16%) |
Jun 10, 2021 | 57.95 | 58.24 | 57.95 | 58.19 | 22,768 | +0.38(+0.66%) |
Jun 09, 2021 | 58.00 | 58.17 | 57.80 | 57.80 | 20,005 | -0.19(-0.32%) |
Jun 08, 2021 | 58.29 | 58.37 | 57.99 | 57.99 | 27,364 | -0.24(-0.42%) |
Jun 07, 2021 | 58.26 | 58.34 | 58.11 | 58.23 | 53,831 | +0.02(+0.03%) |
Jun 04, 2021 | 58.08 | 58.29 | 58.04 | 58.21 | 8,835 | +0.38(+0.66%) |
Jun 03, 2021 | 57.58 | 57.86 | 57.57 | 57.83 | 20,624 | +0.14(+0.24%) |
Jun 02, 2021 | 57.52 | 57.74 | 57.41 | 57.69 | 27,864 | +0.23(+0.40%) |
Jun 01, 2021 | 57.77 | 57.81 | 57.39 | 57.46 | 64,250 | -0.11(-0.19%) |
May 28, 2021 | 57.50 | 57.73 | 57.50 | 57.57 | 21,854 | +0.04(+0.06%) |
May 27, 2021 | 57.82 | 58.00 | 57.53 | 57.53 | 18,783 | -0.33(-0.56%) |
May 26, 2021 | 58.00 | 58.04 | 57.85 | 57.86 | 23,832 | -0.10(-0.18%) |
May 25, 2021 | 58.07 | 58.07 | 57.79 | 57.96 | 62,176 | +0.03(+0.05%) |
May 24, 2021 | 57.76 | 58.04 | 57.76 | 57.93 | 14,383 | +0.23(+0.40%) |
May 21, 2021 | 57.84 | 57.98 | 57.59 | 57.70 | 28,360 | -0.02(-0.03%) |
May 20, 2021 | 57.18 | 57.82 | 57.18 | 57.72 | 50,989 | +0.65(+1.14%) |
May 19, 2021 | 57.07 | 57.16 | 56.80 | 57.07 | 52,655 | -0.20(-0.34%) |
May 18, 2021 | 57.51 | 57.64 | 57.26 | 57.26 | 89,176 | -0.12(-0.21%) |
May 17, 2021 | 57.27 | 57.53 | 57.22 | 57.38 | 33,746 | +0.09(+0.16%) |
May 14, 2021 | 57.15 | 57.44 | 57.15 | 57.29 | 35,851 | +0.41(+0.72%) |
May 13, 2021 | 56.16 | 57.06 | 56.14 | 56.88 | 22,022 | +0.68(+1.21%) |
May 12, 2021 | 56.72 | 56.79 | 56.13 | 56.20 | 50,611 | -0.48(-0.85%) |
May 11, 2021 | 56.92 | 56.99 | 56.57 | 56.69 | 144,578 | -0.53(-0.93%) |
May 10, 2021 | 57.08 | 57.52 | 57.08 | 57.22 | 29,209 | +0.20(+0.34%) |
May 07, 2021 | 56.73 | 57.07 | 56.71 | 57.02 | 27,737 | +0.24(+0.43%) |
May 06, 2021 | 56.23 | 56.78 | 56.23 | 56.78 | 44,220 | +0.75(+1.34%) |
May 05, 2021 | 55.99 | 56.09 | 55.86 | 56.03 | 11,646 | +0.19(+0.33%) |
May 04, 2021 | 56.00 | 56.05 | 55.70 | 55.84 | 29,640 | -0.35(-0.62%) |
May 03, 2021 | 55.88 | 56.31 | 55.84 | 56.19 | 74,147 | +0.49(+0.88%) |
Apr 30, 2021 | 55.90 | 55.90 | 55.58 | 55.70 | 25,387 | -0.21(-0.38%) |
Apr 29, 2021 | 55.55 | 55.99 | 55.55 | 55.92 | 32,289 | +0.59(+1.08%) |
Apr 28, 2021 | 55.46 | 55.71 | 55.21 | 55.32 | 18,713 | +0.07(+0.12%) |
Apr 27, 2021 | 55.25 | 55.37 | 55.14 | 55.26 | 43,141 | -0.16(-0.29%) |
Apr 26, 2021 | 55.84 | 55.84 | 55.40 | 55.41 | 29,604 | -0.50(-0.90%) |
Apr 23, 2021 | 55.82 | 56.01 | 55.73 | 55.92 | 8,067 | -0.07(-0.13%) |
Apr 22, 2021 | 56.22 | 56.24 | 55.84 | 55.99 | 11,355 | -0.17(-0.30%) |
Apr 21, 2021 | 55.77 | 56.16 | 55.77 | 56.16 | 28,796 | +0.47(+0.85%) |
Apr 20, 2021 | 55.36 | 55.75 | 55.36 | 55.68 | 16,454 | -0.12(-0.22%) |
Apr 19, 2021 | 56.01 | 56.05 | 55.67 | 55.80 | 10,316 | -0.07(-0.13%) |
Apr 16, 2021 | 55.75 | 55.93 | 55.65 | 55.88 | 16,243 | +0.35(+0.64%) |
Apr 15, 2021 | 55.30 | 55.59 | 55.30 | 55.53 | 143,134 | +0.53(+0.96%) |
Apr 14, 2021 | 55.04 | 55.05 | 54.88 | 55.00 | 18,947 | -0.11(-0.20%) |
Apr 13, 2021 | 55.07 | 55.23 | 54.99 | 55.11 | 232,948 | -0.12(-0.22%) |
Apr 12, 2021 | 55.04 | 55.23 | 55.04 | 55.23 | 36,669 | +0.12(+0.22%) |
Apr 09, 2021 | 55.10 | 55.12 | 54.95 | 55.11 | 13,661 | -0.05(-0.08%) |
Apr 08, 2021 | 54.98 | 55.21 | 54.97 | 55.15 | 14,558 | +0.34(+0.63%) |
Apr 07, 2021 | 54.86 | 54.91 | 54.74 | 54.81 | 23,071 | +0.04(+0.07%) |
Apr 06, 2021 | 54.55 | 54.91 | 54.47 | 54.77 | 24,319 | +0.00(+0.00%) |
Apr 05, 2021 | 54.25 | 54.88 | 54.25 | 54.77 | 14,844 | +0.65(+1.20%) |