Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.15 | 53.15 | 51.51 | 51.51 | 24,585 | -1.68(-3.16%) |
Apr 28, 2022 | 53.05 | 53.39 | 53.05 | 53.19 | 2,023 | +1.19(+2.29%) |
Apr 27, 2022 | 52.09 | 52.36 | 52.00 | 52.00 | 3,683 | +0.20(+0.40%) |
Apr 26, 2022 | 52.61 | 52.70 | 51.80 | 51.80 | 8,700 | -1.08(-2.05%) |
Apr 25, 2022 | 52.23 | 52.88 | 51.81 | 52.88 | 2,606 | +0.25(+0.48%) |
Apr 22, 2022 | 53.43 | 53.50 | 52.63 | 52.63 | 14,761 | -1.57(-2.90%) |
Apr 21, 2022 | 55.40 | 55.43 | 54.11 | 54.20 | 9,768 | -0.63(-1.14%) |
Apr 20, 2022 | 55.07 | 55.11 | 54.78 | 54.83 | 3,342 | +0.43(+0.79%) |
Apr 19, 2022 | 54.26 | 54.40 | 54.24 | 54.40 | 1,836 | +0.97(+1.81%) |
Apr 18, 2022 | 53.37 | 53.65 | 53.33 | 53.43 | 1,237 | +0.00(+0.00%) |
Apr 14, 2022 | 54.17 | 54.17 | 53.43 | 53.43 | 16,849 | -0.64(-1.19%) |
Apr 13, 2022 | 53.75 | 54.08 | 53.74 | 54.08 | 2,323 | +0.56(+1.04%) |
Apr 12, 2022 | 53.98 | 54.35 | 53.52 | 53.52 | 2,119 | -0.17(-0.32%) |
Apr 11, 2022 | 54.10 | 54.11 | 53.69 | 53.69 | 4,777 | -0.69(-1.27%) |
Apr 08, 2022 | 54.39 | 54.54 | 54.39 | 54.39 | 2,976 | -0.11(-0.20%) |
Apr 07, 2022 | 53.74 | 54.73 | 53.74 | 54.49 | 4,615 | +0.58(+1.08%) |
Apr 06, 2022 | 53.81 | 54.07 | 53.50 | 53.91 | 14,378 | -0.40(-0.74%) |
Apr 05, 2022 | 54.76 | 54.77 | 54.31 | 54.31 | 3,385 | -0.72(-1.30%) |
Apr 04, 2022 | 54.65 | 55.03 | 54.65 | 55.03 | 2,211 | +0.31(+0.56%) |
Apr 01, 2022 | 54.84 | 54.84 | 54.39 | 54.72 | 5,743 | -0.30(-0.55%) |
Mar 31, 2022 | 55.75 | 55.75 | 55.02 | 55.02 | 3,104 | -0.75(-1.35%) |
Mar 30, 2022 | 56.26 | 56.31 | 55.77 | 55.77 | 7,516 | -0.71(-1.26%) |
Mar 29, 2022 | 56.37 | 56.54 | 56.14 | 56.48 | 11,280 | +0.90(+1.63%) |
Mar 28, 2022 | 55.36 | 55.58 | 55.09 | 55.58 | 7,074 | +0.27(+0.49%) |
Mar 25, 2022 | 55.32 | 55.33 | 55.07 | 55.31 | 2,727 | +0.15(+0.27%) |
Mar 24, 2022 | 54.76 | 55.16 | 54.76 | 55.16 | 3,511 | +0.45(+0.82%) |
Mar 23, 2022 | 55.64 | 55.64 | 54.71 | 54.71 | 4,569 | -0.89(-1.59%) |
Mar 22, 2022 | 55.69 | 55.77 | 55.51 | 55.60 | 6,603 | +0.34(+0.62%) |
Mar 21, 2022 | 55.37 | 55.56 | 55.21 | 55.26 | 4,331 | -0.37(-0.67%) |
Mar 18, 2022 | 54.51 | 55.63 | 54.51 | 55.63 | 2,710 | +0.85(+1.54%) |
Mar 17, 2022 | 54.16 | 54.78 | 54.01 | 54.78 | 6,106 | +0.64(+1.19%) |
Mar 16, 2022 | 53.90 | 54.14 | 53.46 | 54.14 | 10,773 | +1.02(+1.92%) |
Mar 15, 2022 | 52.69 | 53.17 | 52.54 | 53.12 | 11,318 | +1.20(+2.31%) |
Mar 14, 2022 | 52.51 | 52.68 | 51.76 | 51.92 | 4,934 | -0.30(-0.57%) |
Mar 11, 2022 | 53.45 | 53.45 | 52.22 | 52.22 | 1,489 | -0.67(-1.27%) |
Mar 10, 2022 | 52.46 | 52.89 | 52.27 | 52.89 | 4,786 | -0.33(-0.62%) |
Mar 09, 2022 | 53.17 | 53.50 | 52.96 | 53.22 | 15,000 | +1.17(+2.25%) |
Mar 08, 2022 | 52.62 | 53.30 | 51.93 | 52.05 | 9,737 | -0.48(-0.91%) |
Mar 07, 2022 | 53.45 | 53.45 | 52.53 | 52.53 | 3,947 | -1.65(-3.05%) |
Mar 04, 2022 | 54.23 | 54.23 | 53.67 | 54.18 | 11,661 | -0.31(-0.57%) |
Mar 03, 2022 | 54.71 | 54.71 | 54.40 | 54.49 | 4,555 | -0.09(-0.16%) |
Mar 02, 2022 | 53.99 | 54.74 | 53.99 | 54.58 | 12,312 | +1.10(+2.05%) |
Mar 01, 2022 | 54.36 | 54.36 | 53.37 | 53.48 | 6,259 | -0.73(-1.35%) |
Feb 28, 2022 | 53.83 | 54.46 | 53.71 | 54.21 | 14,358 | -0.16(-0.30%) |
Feb 25, 2022 | 53.26 | 54.37 | 53.46 | 54.37 | 8,943 | +1.14(+2.14%) |
Feb 24, 2022 | 51.25 | 53.23 | 50.95 | 53.23 | 19,426 | +0.86(+1.65%) |
Feb 23, 2022 | 53.56 | 53.56 | 52.37 | 52.37 | 10,047 | -0.89(-1.67%) |
Feb 22, 2022 | 53.65 | 52.87 | 53.26 | 9,782 | -0.84(-1.54%) | |
Feb 18, 2022 | 54.10 | 0 | -0.21(-0.39%) | |||
Feb 17, 2022 | 54.54 | 54.57 | 54.31 | 54.31 | 3,544 | -1.08(-1.95%) |
Feb 16, 2022 | 54.91 | 55.39 | 54.91 | 55.39 | 2,034 | +0.14(+0.26%) |
Feb 15, 2022 | 55.24 | 55.26 | 55.24 | 55.25 | 598 | +0.86(+1.59%) |
Feb 14, 2022 | 54.25 | 54.38 | 54.16 | 54.38 | 3,795 | -0.33(-0.60%) |
Feb 11, 2022 | 55.78 | 55.78 | 54.57 | 54.71 | 9,126 | -1.04(-1.87%) |
Feb 10, 2022 | 56.19 | 56.68 | 55.75 | 55.75 | 3,895 | -1.05(-1.85%) |
Feb 09, 2022 | 56.51 | 56.82 | 56.51 | 56.80 | 1,299 | +0.90(+1.62%) |
Feb 08, 2022 | 55.42 | 55.89 | 55.13 | 55.89 | 2,593 | +0.67(+1.22%) |
Feb 07, 2022 | 55.77 | 55.77 | 55.22 | 55.22 | 3,765 | -0.32(-0.57%) |
Feb 04, 2022 | 55.47 | 55.80 | 55.09 | 55.54 | 3,315 | -0.33(-0.60%) |
Feb 03, 2022 | 56.52 | 55.87 | 55.87 | 23,212 | -1.07(-1.88%) | |
Feb 02, 2022 | 56.58 | 56.94 | 56.33 | 56.94 | 10,730 | +0.58(+1.04%) |
Feb 01, 2022 | 56.00 | 56.35 | 55.95 | 56.35 | 1,057 | +0.45(+0.80%) |
Jan 31, 2022 | 54.91 | 55.91 | 55.91 | 3,976 | +1.06(+1.94%) | |
Jan 28, 2022 | 53.23 | 54.85 | 53.19 | 54.85 | 5,679 | +1.06(+1.96%) |
Jan 27, 2022 | 54.86 | 54.86 | 53.58 | 53.79 | 7,385 | -0.53(-0.98%) |
Jan 26, 2022 | 55.36 | 55.36 | 54.32 | 54.32 | 1,170 | -0.19(-0.34%) |
Jan 25, 2022 | 54.74 | 55.03 | 53.90 | 54.51 | 6,713 | -0.96(-1.73%) |
Jan 24, 2022 | 54.33 | 55.47 | 53.67 | 55.47 | 15,558 | +0.61(+1.11%) |
Jan 21, 2022 | 55.32 | 56.01 | 54.80 | 54.86 | 9,477 | -0.72(-1.30%) |
Jan 20, 2022 | 57.07 | 57.11 | 55.59 | 55.59 | 3,582 | -0.91(-1.62%) |
Jan 19, 2022 | 57.05 | 57.05 | 56.50 | 56.50 | 6,316 | -0.50(-0.88%) |
Jan 18, 2022 | 57.84 | 57.84 | 56.95 | 57.00 | 9,710 | -1.04(-1.79%) |
Jan 14, 2022 | 58.04 | 0 | -0.07(-0.12%) | |||
Jan 13, 2022 | 59.29 | 59.29 | 58.11 | 58.11 | 2,303 | -0.69(-1.17%) |
Jan 12, 2022 | 59.13 | 59.13 | 58.60 | 58.80 | 8,547 | +0.16(+0.28%) |
Jan 11, 2022 | 58.05 | 58.66 | 58.03 | 58.64 | 5,280 | +0.46(+0.80%) |
Jan 10, 2022 | 58.30 | 58.30 | 57.30 | 58.17 | 15,239 | -0.34(-0.58%) |
Jan 07, 2022 | 58.86 | 58.86 | 58.52 | 58.52 | 14,471 | -0.73(-1.22%) |
Jan 06, 2022 | 59.00 | 59.47 | 58.89 | 59.24 | 8,254 | +0.08(+0.14%) |
Jan 05, 2022 | 60.47 | 60.47 | 59.16 | 59.16 | 13,141 | -1.14(-1.89%) |
Jan 04, 2022 | 60.42 | 60.44 | 60.11 | 60.30 | 26,931 | +0.27(+0.45%) |
Jan 03, 2022 | 60.09 | 60.10 | 59.85 | 60.03 | 4,637 | -0.32(-0.53%) |
Dec 31, 2021 | 60.39 | 60.48 | 60.31 | 60.35 | 3,318 | +0.06(+0.09%) |
Dec 30, 2021 | 60.85 | 60.85 | 60.29 | 60.29 | 1,915 | -0.37(-0.60%) |
Dec 29, 2021 | 60.47 | 60.73 | 60.47 | 60.66 | 5,695 | +0.38(+0.63%) |
Dec 28, 2021 | 60.45 | 60.52 | 60.16 | 60.28 | 6,290 | -0.04(-0.07%) |
Dec 27, 2021 | 59.76 | 60.32 | 59.71 | 60.32 | 11,120 | +0.97(+1.63%) |
Dec 23, 2021 | 59.30 | 59.49 | 59.30 | 59.35 | 8,445 | +0.47(+0.79%) |
Dec 22, 2021 | 58.52 | 58.88 | 58.41 | 58.88 | 6,831 | -0.23(-0.38%) |
Dec 21, 2021 | 58.49 | 59.11 | 58.49 | 59.11 | 14,266 | +1.05(+1.81%) |
Dec 20, 2021 | 58.34 | 58.34 | 57.57 | 58.06 | 3,887 | -0.90(-1.53%) |
Dec 17, 2021 | 59.00 | 59.25 | 58.96 | 58.96 | 1,029 | -0.56(-0.94%) |
Dec 16, 2021 | 60.53 | 60.53 | 59.28 | 59.52 | 14,096 | -0.60(-0.99%) |
Dec 15, 2021 | 59.21 | 60.12 | 59.21 | 60.12 | 3,393 | +0.78(+1.31%) |
Dec 14, 2021 | 59.50 | 59.71 | 59.14 | 59.34 | 15,833 | -0.56(-0.93%) |
Dec 13, 2021 | 60.67 | 60.67 | 59.73 | 59.90 | 4,966 | -0.54(-0.89%) |
Dec 10, 2021 | 60.29 | 60.43 | 59.97 | 60.43 | 12,504 | +0.61(+1.02%) |
Dec 09, 2021 | 60.18 | 60.18 | 59.83 | 59.83 | 1,126 | -0.52(-0.86%) |
Dec 08, 2021 | 60.18 | 60.48 | 60.16 | 60.35 | 1,768 | +0.03(+0.05%) |
Dec 07, 2021 | 60.09 | 60.37 | 60.09 | 60.32 | 3,365 | +1.06(+1.79%) |
Dec 06, 2021 | 59.15 | 59.39 | 58.95 | 59.26 | 6,421 | +0.60(+1.01%) |
Dec 03, 2021 | 58.60 | 58.66 | 58.30 | 58.66 | 1,926 | -0.23(-0.39%) |
Dec 02, 2021 | 59.09 | 59.12 | 58.89 | 58.89 | 3,356 | +0.70(+1.21%) |
Dec 01, 2021 | 59.32 | 59.46 | 58.19 | 58.19 | 1,303 | -0.39(-0.67%) |
Nov 30, 2021 | 59.58 | 59.58 | 58.58 | 58.58 | 3,102 | -1.21(-2.03%) |
Nov 29, 2021 | 59.59 | 59.84 | 59.59 | 59.79 | 2,211 | +0.89(+1.52%) |
Nov 26, 2021 | 59.49 | 59.49 | 58.74 | 58.89 | 962 | -1.02(-1.71%) |
Nov 24, 2021 | 59.49 | 59.92 | 59.46 | 59.92 | 10,527 | +0.13(+0.21%) |
Nov 23, 2021 | 59.54 | 59.79 | 59.18 | 59.79 | 6,485 | -0.04(-0.07%) |
Nov 22, 2021 | 60.25 | 60.57 | 59.83 | 59.83 | 2,669 | -0.19(-0.32%) |
Nov 19, 2021 | 60.14 | 60.17 | 60.03 | 60.03 | 10,382 | +0.26(+0.43%) |
Nov 18, 2021 | 59.59 | 59.77 | 59.77 | 59.77 | 691 | +0.17(+0.28%) |
Nov 17, 2021 | 60.08 | 60.44 | 59.55 | 59.60 | 5,260 | -0.27(-0.46%) |
Nov 16, 2021 | 59.48 | 59.97 | 59.48 | 59.87 | 1,046 | +0.62(+1.04%) |
Nov 15, 2021 | 59.26 | 59.28 | 59.23 | 59.26 | 1,154 | +0.05(+0.09%) |
Nov 12, 2021 | 59.24 | 59.24 | 59.20 | 59.20 | 619 | +0.55(+0.94%) |
Nov 11, 2021 | 58.65 | 58.67 | 58.65 | 58.65 | 1,167 | +0.26(+0.44%) |
Nov 10, 2021 | 58.64 | 58.38 | 58.39 | 1,910 | -0.48(-0.81%) | |
Nov 09, 2021 | 58.69 | 59.02 | 58.69 | 58.87 | 1,697 | +0.23(+0.39%) |
Nov 08, 2021 | 58.82 | 58.82 | 58.46 | 58.65 | 3,252 | +0.22(+0.37%) |
Nov 05, 2021 | 58.93 | 58.93 | 58.21 | 58.43 | 2,238 | -0.26(-0.44%) |
Nov 04, 2021 | 58.22 | 58.70 | 58.22 | 58.69 | 5,726 | +0.58(+0.99%) |
Nov 03, 2021 | 58.03 | 58.11 | 57.80 | 58.11 | 5,000 | +0.12(+0.20%) |
Nov 02, 2021 | 58.02 | 58.06 | 58.00 | 58.00 | 2,410 | +0.29(+0.51%) |
Nov 01, 2021 | 58.00 | 57.84 | 57.61 | 57.71 | 5,025 | -0.23(-0.40%) |
Oct 29, 2021 | 57.56 | 57.94 | 57.55 | 57.94 | 14,814 | +0.51(+0.89%) |
Oct 28, 2021 | 56.99 | 57.42 | 56.99 | 57.42 | 27,692 | +0.73(+1.29%) |
Oct 27, 2021 | 57.05 | 57.11 | 56.69 | 56.69 | 9,842 | -0.32(-0.57%) |
Oct 26, 2021 | 57.25 | 57.02 | 4,584 | +0.08(+0.15%) | ||
Oct 25, 2021 | 56.74 | 57.10 | 56.74 | 56.93 | 1,846 | +0.20(+0.36%) |
Oct 22, 2021 | 56.72 | 56.83 | 56.72 | 56.73 | 868 | +0.20(+0.36%) |
Oct 21, 2021 | 55.83 | 56.52 | 55.83 | 56.52 | 2,114 | +0.55(+0.99%) |
Oct 20, 2021 | 56.10 | 56.10 | 55.97 | 55.97 | 1,257 | +0.05(+0.10%) |
Oct 19, 2021 | 55.77 | 55.92 | 55.77 | 55.92 | 1,245 | +0.36(+0.66%) |
Oct 18, 2021 | 55.52 | 55.57 | 55.52 | 55.55 | 359 | +0.27(+0.48%) |
Oct 15, 2021 | 55.43 | 55.43 | 55.29 | 55.29 | 3,799 | +0.31(+0.56%) |
Oct 14, 2021 | 54.81 | 54.98 | 54.81 | 54.98 | 846 | +1.00(+1.84%) |
Oct 13, 2021 | 53.91 | 53.99 | 53.91 | 53.99 | 223 | +0.08(+0.15%) |
Oct 12, 2021 | 54.11 | 54.26 | 53.90 | 53.90 | 1,575 | -0.16(-0.30%) |
Oct 11, 2021 | 54.50 | 54.50 | 54.07 | 54.07 | 467 | -0.13(-0.24%) |
Oct 08, 2021 | 54.25 | 54.32 | 54.16 | 54.20 | 4,502 | -0.22(-0.40%) |
Oct 07, 2021 | 54.82 | 54.82 | 54.42 | 54.42 | 1,425 | +0.49(+0.90%) |
Oct 06, 2021 | 53.34 | 53.93 | 53.34 | 53.93 | 805 | +0.13(+0.24%) |
Oct 05, 2021 | 53.44 | 53.97 | 53.44 | 53.81 | 1,075 | +0.56(+1.04%) |
Oct 04, 2021 | 53.59 | 53.59 | 53.24 | 53.25 | 1,026 | -0.71(-1.32%) |
Oct 01, 2021 | 53.36 | 54.02 | 53.36 | 53.96 | 772 | +0.23(+0.43%) |
Sep 30, 2021 | 54.00 | 54.15 | 53.73 | 53.73 | 1,100 | -0.63(-1.15%) |
Sep 29, 2021 | 54.36 | 54.61 | 54.36 | 54.36 | 2,412 | +0.12(+0.22%) |
Sep 28, 2021 | 54.43 | 54.54 | 54.20 | 54.24 | 7,287 | -1.11(-2.01%) |
Sep 27, 2021 | 55.61 | 55.61 | 55.34 | 55.35 | 1,240 | -0.34(-0.61%) |
Sep 24, 2021 | 55.57 | 55.69 | 55.57 | 55.69 | 1,726 | +0.07(+0.12%) |
Sep 23, 2021 | 55.68 | 55.74 | 55.63 | 55.63 | 3,382 | +0.41(+0.75%) |
Sep 22, 2021 | 55.10 | 55.34 | 55.10 | 55.21 | 2,975 | +0.23(+0.43%) |
Sep 21, 2021 | 55.23 | 55.36 | 54.97 | 54.98 | 4,399 | -0.02(-0.03%) |
Sep 20, 2021 | 54.99 | 55.33 | 54.53 | 55.00 | 7,271 | -0.82(-1.47%) |
Sep 17, 2021 | 55.71 | 55.90 | 55.71 | 55.82 | 23,452 | -0.38(-0.68%) |
Sep 16, 2021 | 56.03 | 56.30 | 56.01 | 56.20 | 1,788 | +0.11(+0.20%) |
Sep 15, 2021 | 55.91 | 56.15 | 55.91 | 56.09 | 297 | +0.30(+0.53%) |
Sep 14, 2021 | 56.24 | 56.24 | 55.74 | 55.79 | 1,732 | -0.17(-0.30%) |
Sep 13, 2021 | 55.96 | 55.96 | 55.96 | 55.96 | 127 | +0.00(+0.00%) |
Sep 10, 2021 | 56.07 | 56.09 | 55.96 | 55.96 | 708 | -0.21(-0.37%) |
Sep 09, 2021 | 56.41 | 56.41 | 56.17 | 56.17 | 2,558 | -0.19(-0.34%) |
Sep 08, 2021 | 56.29 | 56.36 | 56.27 | 56.36 | 5,757 | +0.07(+0.12%) |
Sep 07, 2021 | 56.45 | 56.45 | 56.29 | 56.29 | 862 | -0.54(-0.95%) |
Sep 03, 2021 | 56.69 | 56.95 | 56.69 | 56.83 | 2,156 | -0.01(-0.02%) |
Sep 02, 2021 | 56.82 | 56.86 | 56.73 | 56.84 | 2,547 | +0.28(+0.49%) |
Sep 01, 2021 | 56.52 | 56.67 | 56.52 | 56.56 | 1,155 | +0.03(+0.05%) |
Aug 31, 2021 | 56.51 | 56.54 | 56.51 | 56.54 | 331 | -0.15(-0.27%) |
Aug 30, 2021 | 56.69 | 56.69 | 56.69 | 56.69 | 159 | +0.28(+0.50%) |
Aug 27, 2021 | 56.35 | 56.46 | 56.35 | 56.41 | 1,118 | +0.50(+0.89%) |
Aug 26, 2021 | 55.93 | 55.97 | 55.91 | 55.91 | 706 | -0.33(-0.59%) |
Aug 25, 2021 | 56.24 | 56.24 | 56.24 | 56.24 | 62 | +0.18(+0.31%) |
Aug 24, 2021 | 56.29 | 56.29 | 56.07 | 56.07 | 608 | -0.06(-0.10%) |
Aug 23, 2021 | 56.27 | 56.33 | 56.12 | 56.12 | 2,500 | +0.19(+0.33%) |
Aug 20, 2021 | 55.84 | 55.94 | 55.83 | 55.94 | 1,833 | +0.47(+0.85%) |
Aug 19, 2021 | 55.49 | 55.49 | 55.47 | 55.47 | 1,719 | +0.30(+0.55%) |
Aug 18, 2021 | 55.43 | 55.50 | 55.16 | 55.16 | 552 | -0.56(-1.00%) |
Aug 17, 2021 | 55.68 | 55.72 | 55.45 | 55.72 | 2,954 | -0.33(-0.58%) |
Aug 16, 2021 | 55.73 | 56.05 | 55.73 | 56.05 | 765 | +0.41(+0.73%) |
Aug 13, 2021 | 55.67 | 55.67 | 55.64 | 55.64 | 569 | +0.13(+0.23%) |
Aug 12, 2021 | 55.43 | 55.52 | 55.43 | 55.52 | 315 | -0.09(-0.16%) |
Aug 11, 2021 | 55.58 | 55.61 | 55.58 | 55.61 | 548 | +0.27(+0.48%) |
Aug 10, 2021 | 55.46 | 55.46 | 55.34 | 55.34 | 724 | -0.07(-0.12%) |
Aug 09, 2021 | 55.44 | 55.46 | 55.40 | 55.40 | 1,781 | -0.18(-0.32%) |
Aug 06, 2021 | 55.59 | 55.59 | 55.53 | 55.58 | 1,142 | -0.06(-0.11%) |
Aug 05, 2021 | 55.66 | 55.66 | 55.50 | 55.64 | 1,678 | +0.08(+0.14%) |
Aug 04, 2021 | 55.65 | 55.65 | 55.56 | 55.56 | 1,718 | -0.02(-0.04%) |
Aug 03, 2021 | 55.35 | 55.59 | 55.35 | 55.59 | 261 | +0.32(+0.57%) |
Aug 02, 2021 | 55.48 | 55.51 | 55.27 | 55.27 | 1,360 | +0.08(+0.15%) |
Jul 30, 2021 | 55.21 | 55.21 | 55.19 | 55.19 | 169 | +0.06(+0.10%) |
Jul 29, 2021 | 54.92 | 55.15 | 54.92 | 55.13 | 673 | +0.53(+0.98%) |
Jul 28, 2021 | 54.67 | 54.67 | 54.47 | 54.60 | 4,444 | -0.04(-0.08%) |
Jul 27, 2021 | 54.63 | 54.64 | 54.34 | 54.64 | 5,744 | -0.30(-0.54%) |
Jul 26, 2021 | 54.97 | 54.98 | 54.86 | 54.94 | 1,975 | -0.12(-0.23%) |
Jul 23, 2021 | 54.62 | 55.06 | 54.62 | 55.06 | 1,743 | +0.55(+1.01%) |
Jul 22, 2021 | 54.34 | 54.51 | 54.34 | 54.51 | 2,278 | +0.16(+0.30%) |
Jul 21, 2021 | 54.25 | 54.35 | 54.15 | 54.35 | 12,624 | +0.28(+0.52%) |
Jul 20, 2021 | 54.07 | 54.07 | 54.07 | 54.07 | 14 | +0.73(+1.37%) |
Jul 19, 2021 | 53.21 | 53.34 | 53.19 | 53.34 | 363 | -0.49(-0.92%) |
Jul 16, 2021 | 54.06 | 54.06 | 53.83 | 53.83 | 1,304 | -0.14(-0.26%) |
Jul 15, 2021 | 53.87 | 53.97 | 53.87 | 53.97 | 928 | -0.06(-0.12%) |
Jul 14, 2021 | 54.04 | 54.12 | 54.04 | 54.04 | 578 | +0.00(+0.01%) |
Jul 13, 2021 | 54.05 | 54.06 | 54.03 | 54.03 | 395 | -0.28(-0.52%) |
Jul 12, 2021 | 54.31 | 54.32 | 54.24 | 54.32 | 1,516 | +0.12(+0.22%) |
Jul 09, 2021 | 54.04 | 54.20 | 54.04 | 54.20 | 663 | +0.54(+1.00%) |
Jul 08, 2021 | 53.69 | 53.70 | 53.66 | 53.66 | 577 | -0.54(-0.99%) |
Jul 07, 2021 | 54.06 | 54.20 | 54.06 | 54.20 | 1,423 | +0.31(+0.57%) |
Jul 06, 2021 | 53.85 | 53.89 | 53.80 | 53.89 | 857 | -0.17(-0.31%) |
Jul 02, 2021 | 54.08 | 54.08 | 54.06 | 54.06 | 334 | +0.36(+0.67%) |
Jul 01, 2021 | 53.69 | 53.78 | 53.69 | 53.70 | 927 | +0.07(+0.13%) |
Jun 30, 2021 | 53.60 | 53.63 | 53.54 | 53.63 | 2,339 | -0.04(-0.08%) |
Jun 29, 2021 | 53.69 | 53.69 | 53.67 | 53.67 | 380 | +0.16(+0.31%) |
Jun 28, 2021 | 53.49 | 53.50 | 53.49 | 53.50 | 1,075 | +0.32(+0.60%) |
Jun 25, 2021 | 53.09 | 53.19 | 53.09 | 53.19 | 1,043 | +0.23(+0.43%) |
Jun 24, 2021 | 52.95 | 52.98 | 52.81 | 52.96 | 4,104 | +0.32(+0.61%) |
Jun 23, 2021 | 52.60 | 52.81 | 52.60 | 52.64 | 720 | -0.28(-0.53%) |
Jun 22, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 37 | +0.33(+0.63%) |
Jun 21, 2021 | 52.01 | 52.58 | 52.00 | 52.58 | 4,219 | +0.61(+1.17%) |
Jun 18, 2021 | 52.05 | 52.05 | 51.98 | 51.98 | 1,655 | -0.61(-1.17%) |
Jun 17, 2021 | 52.43 | 52.59 | 52.35 | 52.59 | 2,609 | +0.21(+0.40%) |
Jun 16, 2021 | 52.20 | 52.38 | 52.20 | 52.38 | 2,425 | -0.34(-0.65%) |
Jun 15, 2021 | 52.80 | 52.80 | 52.73 | 52.73 | 499 | -0.08(-0.16%) |
Jun 14, 2021 | 52.81 | 52.81 | 52.81 | 52.81 | 307 | +0.11(+0.21%) |
Jun 11, 2021 | 52.58 | 52.70 | 52.58 | 52.70 | 152 | +0.22(+0.41%) |
Jun 10, 2021 | 52.45 | 52.49 | 52.44 | 52.48 | 1,255 | +0.20(+0.38%) |
Jun 09, 2021 | 52.29 | 52.49 | 52.29 | 52.29 | 3,997 | -0.18(-0.35%) |
Jun 08, 2021 | 52.47 | 52.47 | 52.47 | 52.47 | 41 | -0.03(-0.05%) |
Jun 07, 2021 | 52.59 | 52.59 | 52.37 | 52.50 | 2,110 | -0.21(-0.40%) |
Jun 04, 2021 | 52.43 | 52.71 | 52.43 | 52.71 | 2,321 | +0.55(+1.05%) |
Jun 03, 2021 | 51.93 | 52.16 | 51.92 | 52.16 | 2,013 | -0.18(-0.35%) |
Jun 02, 2021 | 52.34 | 52.34 | 52.34 | 52.34 | 51 | +0.15(+0.30%) |
Jun 01, 2021 | 52.56 | 52.56 | 52.13 | 52.19 | 2,453 | -0.26(-0.50%) |
May 28, 2021 | 52.63 | 52.63 | 52.45 | 52.45 | 4,867 | +0.09(+0.17%) |
May 27, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 50 | +0.23(+0.43%) |
May 26, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 4,185 | +0.06(+0.12%) |
May 25, 2021 | 52.14 | 52.14 | 52.04 | 52.08 | 12,145 | +0.12(+0.23%) |
May 24, 2021 | 52.12 | 52.12 | 51.96 | 51.96 | 7,855 | +0.30(+0.58%) |
May 21, 2021 | 52.06 | 52.06 | 51.66 | 51.66 | 2,328 | +0.02(+0.03%) |
May 20, 2021 | 51.45 | 51.76 | 51.44 | 51.64 | 1,986 | +0.62(+1.21%) |
May 19, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 8,116 | -0.20(-0.39%) |
May 18, 2021 | 51.22 | 51.22 | 51.22 | 51.22 | 88 | -0.39(-0.75%) |
May 17, 2021 | 51.52 | 51.63 | 51.44 | 51.61 | 6,648 | -0.36(-0.69%) |
May 14, 2021 | 51.86 | 52.07 | 51.86 | 51.97 | 2,513 | +0.59(+1.16%) |
May 13, 2021 | 51.30 | 51.41 | 51.30 | 51.38 | 1,527 | +0.85(+1.67%) |
May 12, 2021 | 51.78 | 51.78 | 50.53 | 50.53 | 3,135 | -1.31(-2.54%) |
May 11, 2021 | 51.50 | 51.85 | 51.50 | 51.85 | 449 | -0.68(-1.29%) |
May 10, 2021 | 52.87 | 52.93 | 52.53 | 52.53 | 1,080 | -0.29(-0.56%) |
May 07, 2021 | 52.73 | 52.82 | 52.73 | 52.82 | 2,024 | +0.47(+0.91%) |
May 06, 2021 | 52.35 | 52.35 | 52.35 | 52.35 | 59 | +0.30(+0.57%) |
May 05, 2021 | 52.25 | 52.25 | 52.05 | 52.05 | 922 | -0.03(-0.07%) |
May 04, 2021 | 51.90 | 52.08 | 51.89 | 52.08 | 4,963 | -0.23(-0.45%) |