Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.84 | 64.27 | 62.90 | 63.05 | 189,723 | -0.01(-0.02%) |
Apr 28, 2022 | 62.30 | 63.07 | 62.16 | 63.06 | 123,435 | +0.71(+1.14%) |
Apr 27, 2022 | 62.74 | 62.83 | 62.03 | 62.35 | 234,282 | -1.02(-1.61%) |
Apr 26, 2022 | 63.78 | 64.03 | 63.06 | 63.37 | 201,802 | +0.21(+0.33%) |
Apr 25, 2022 | 63.22 | 63.48 | 62.75 | 63.16 | 314,154 | -2.38(-3.63%) |
Apr 22, 2022 | 65.84 | 66.50 | 65.17 | 65.54 | 269,512 | -1.29(-1.93%) |
Apr 21, 2022 | 66.65 | 67.05 | 65.94 | 66.83 | 342,256 | -0.57(-0.85%) |
Apr 20, 2022 | 66.57 | 67.40 | 66.37 | 67.40 | 243,416 | +0.70(+1.05%) |
Apr 19, 2022 | 67.71 | 68.08 | 66.32 | 66.70 | 294,377 | -2.14(-3.11%) |
Apr 18, 2022 | 69.90 | 70.00 | 68.68 | 68.84 | 423,170 | +0.46(+0.67%) |
Apr 14, 2022 | 68.66 | 68.69 | 67.61 | 68.38 | 419,363 | -0.52(-0.75%) |
Apr 13, 2022 | 68.86 | 69.13 | 68.57 | 68.90 | 250,098 | +0.64(+0.94%) |
Apr 12, 2022 | 68.46 | 68.95 | 67.67 | 68.26 | 278,007 | +1.02(+1.52%) |
Apr 11, 2022 | 67.87 | 68.01 | 66.34 | 67.24 | 316,598 | +0.64(+0.96%) |
Apr 08, 2022 | 65.89 | 66.83 | 65.89 | 66.60 | 199,773 | +0.90(+1.37%) |
Apr 07, 2022 | 65.41 | 66.10 | 65.35 | 65.70 | 140,052 | +0.43(+0.66%) |
Apr 06, 2022 | 65.34 | 65.70 | 64.51 | 65.27 | 135,922 | +0.38(+0.59%) |
Apr 05, 2022 | 66.15 | 66.59 | 64.76 | 64.89 | 152,487 | -0.92(-1.40%) |
Apr 04, 2022 | 65.76 | 66.13 | 65.33 | 65.81 | 202,525 | +0.72(+1.11%) |
Apr 01, 2022 | 65.23 | 65.87 | 64.78 | 65.09 | 322,942 | -1.05(-1.59%) |
Mar 31, 2022 | 66.28 | 67.11 | 65.98 | 66.14 | 290,070 | +0.12(+0.18%) |
Mar 30, 2022 | 65.45 | 66.29 | 65.38 | 66.02 | 131,540 | +1.08(+1.66%) |
Mar 29, 2022 | 63.44 | 65.15 | 63.19 | 64.94 | 337,160 | +0.01(+0.02%) |
Mar 28, 2022 | 65.91 | 66.60 | 64.79 | 64.93 | 288,706 | -2.50(-3.71%) |
Mar 25, 2022 | 67.01 | 67.96 | 66.69 | 67.43 | 109,941 | -0.60(-0.88%) |
Mar 24, 2022 | 67.47 | 68.30 | 67.08 | 68.03 | 424,350 | +1.09(+1.63%) |
Mar 23, 2022 | 65.85 | 67.08 | 65.55 | 66.94 | 196,820 | +1.75(+2.68%) |
Mar 22, 2022 | 65.46 | 65.50 | 64.47 | 65.19 | 185,141 | -1.03(-1.56%) |
Mar 21, 2022 | 65.20 | 66.55 | 65.20 | 66.22 | 366,967 | +1.13(+1.74%) |
Mar 18, 2022 | 65.63 | 66.41 | 64.94 | 65.09 | 297,140 | -1.25(-1.88%) |
Mar 17, 2022 | 66.59 | 67.24 | 66.22 | 66.34 | 393,357 | +0.62(+0.94%) |
Mar 16, 2022 | 65.12 | 65.79 | 63.10 | 65.72 | 268,026 | +0.65(+1.00%) |
Mar 15, 2022 | 65.16 | 66.00 | 64.30 | 65.07 | 432,502 | -2.45(-3.63%) |
Mar 14, 2022 | 68.18 | 68.28 | 67.25 | 67.52 | 507,966 | -2.28(-3.27%) |
Mar 11, 2022 | 68.69 | 70.24 | 68.47 | 69.80 | 424,846 | -1.02(-1.44%) |
Mar 10, 2022 | 71.18 | 71.50 | 69.75 | 70.82 | 572,038 | +0.48(+0.68%) |
Mar 09, 2022 | 70.51 | 71.41 | 69.50 | 70.34 | 837,769 | -4.53(-6.05%) |
Mar 08, 2022 | 72.38 | 76.19 | 72.32 | 74.87 | 1,149,213 | +4.15(+5.87%) |
Mar 07, 2022 | 69.24 | 70.91 | 69.14 | 70.72 | 732,554 | +1.97(+2.87%) |
Mar 04, 2022 | 67.53 | 68.91 | 67.00 | 68.75 | 591,361 | +2.17(+3.26%) |
Mar 03, 2022 | 65.90 | 66.85 | 65.54 | 66.58 | 378,376 | +0.82(+1.25%) |
Mar 02, 2022 | 66.08 | 66.42 | 65.00 | 65.76 | 450,042 | -1.42(-2.11%) |
Mar 01, 2022 | 65.25 | 67.22 | 65.25 | 67.18 | 898,181 | +2.47(+3.82%) |
Feb 28, 2022 | 65.17 | 65.21 | 63.42 | 64.71 | 540,967 | +1.28(+2.02%) |
Feb 25, 2022 | 63.36 | 63.56 | 62.93 | 63.43 | 323,733 | -0.53(-0.83%) |
Feb 24, 2022 | 67.89 | 67.89 | 62.50 | 63.96 | 1,216,422 | -0.79(-1.22%) |
Feb 23, 2022 | 64.14 | 64.84 | 64.10 | 64.75 | 244,692 | +0.62(+0.97%) |
Feb 22, 2022 | 64.30 | 64.61 | 63.70 | 64.13 | 408,456 | +0.17(+0.27%) |
Feb 18, 2022 | 63.96 | 0 | -0.14(-0.22%) | |||
Feb 17, 2022 | 63.63 | 64.25 | 63.41 | 64.10 | 558,362 | +1.82(+2.92%) |
Feb 16, 2022 | 61.35 | 62.32 | 61.35 | 62.28 | 191,359 | +1.29(+2.12%) |
Feb 15, 2022 | 61.05 | 61.20 | 60.53 | 60.99 | 309,745 | -1.24(-1.99%) |
Feb 14, 2022 | 61.54 | 62.43 | 61.47 | 62.23 | 388,784 | +0.64(+1.04%) |
Feb 11, 2022 | 59.38 | 61.85 | 59.38 | 61.59 | 374,146 | +2.34(+3.95%) |
Feb 10, 2022 | 59.21 | 60.27 | 59.21 | 59.25 | 194,839 | -0.41(-0.69%) |
Feb 09, 2022 | 59.34 | 59.85 | 59.23 | 59.66 | 117,006 | +0.37(+0.62%) |
Feb 08, 2022 | 58.95 | 59.41 | 58.85 | 59.29 | 117,363 | +0.35(+0.59%) |
Feb 07, 2022 | 58.49 | 59.06 | 58.27 | 58.94 | 161,263 | +0.87(+1.50%) |
Feb 04, 2022 | 57.47 | 58.15 | 57.47 | 58.07 | 69,684 | +0.18(+0.31%) |
Feb 03, 2022 | 57.68 | 58.01 | 57.89 | 184,976 | -0.13(-0.22%) | |
Feb 02, 2022 | 57.72 | 58.25 | 57.59 | 58.02 | 165,266 | +0.45(+0.78%) |
Feb 01, 2022 | 57.85 | 58.05 | 57.44 | 57.57 | 219,774 | +0.02(+0.03%) |
Jan 31, 2022 | 57.34 | 57.56 | 57.55 | 394,271 | +0.71(+1.25%) | |
Jan 28, 2022 | 56.49 | 57.08 | 56.38 | 56.84 | 151,167 | -0.42(-0.73%) |
Jan 27, 2022 | 57.56 | 58.26 | 57.05 | 57.26 | 307,297 | -1.54(-2.62%) |
Jan 26, 2022 | 60.00 | 60.18 | 58.60 | 58.80 | 375,862 | -2.07(-3.40%) |
Jan 25, 2022 | 60.38 | 61.24 | 60.24 | 60.87 | 912,722 | +0.42(+0.69%) |
Jan 24, 2022 | 60.28 | 60.52 | 59.65 | 60.45 | 457,972 | +0.67(+1.12%) |
Jan 21, 2022 | 60.46 | 60.50 | 59.58 | 59.78 | 158,195 | -0.41(-0.68%) |
Jan 20, 2022 | 60.63 | 60.85 | 60.16 | 60.19 | 169,113 | -0.33(-0.55%) |
Jan 19, 2022 | 59.32 | 60.56 | 59.25 | 60.52 | 307,633 | +1.89(+3.22%) |
Jan 18, 2022 | 58.78 | 59.04 | 58.42 | 58.63 | 123,041 | -0.17(-0.29%) |
Jan 14, 2022 | 58.80 | 0 | -0.32(-0.54%) | |||
Jan 13, 2022 | 59.10 | 59.19 | 58.54 | 59.12 | 52,538 | -0.38(-0.64%) |
Jan 12, 2022 | 59.16 | 59.58 | 59.06 | 59.50 | 121,460 | +0.28(+0.47%) |
Jan 11, 2022 | 57.98 | 59.26 | 57.94 | 59.22 | 58,012 | +1.43(+2.47%) |
Jan 10, 2022 | 57.22 | 57.87 | 57.20 | 57.79 | 130,756 | +0.27(+0.47%) |
Jan 07, 2022 | 57.30 | 57.69 | 56.86 | 57.52 | 112,055 | +0.50(+0.88%) |
Jan 06, 2022 | 57.08 | 57.48 | 56.85 | 57.02 | 183,347 | -1.41(-2.41%) |
Jan 05, 2022 | 59.54 | 59.77 | 58.34 | 58.43 | 123,330 | -0.36(-0.61%) |
Jan 04, 2022 | 58.35 | 58.90 | 58.23 | 58.79 | 132,622 | +0.86(+1.48%) |
Jan 03, 2022 | 58.34 | 58.44 | 57.73 | 57.93 | 218,666 | -1.88(-3.14%) |
Dec 31, 2021 | 59.56 | 59.86 | 59.21 | 59.81 | 132,892 | +0.82(+1.38%) |
Dec 30, 2021 | 58.03 | 59.01 | 58.03 | 58.99 | 82,460 | +0.84(+1.44%) |
Dec 29, 2021 | 57.30 | 58.22 | 57.24 | 58.16 | 70,619 | -0.10(-0.17%) |
Dec 28, 2021 | 58.70 | 58.89 | 58.20 | 58.26 | 91,384 | -0.43(-0.73%) |
Dec 27, 2021 | 58.49 | 58.80 | 58.33 | 58.69 | 164,088 | +0.22(+0.38%) |
Dec 23, 2021 | 58.31 | 58.59 | 57.92 | 58.47 | 69,471 | +0.19(+0.33%) |
Dec 22, 2021 | 57.51 | 58.28 | 57.21 | 58.28 | 69,076 | +1.13(+1.98%) |
Dec 21, 2021 | 57.55 | 57.61 | 56.95 | 57.15 | 84,805 | -0.04(-0.07%) |
Dec 20, 2021 | 57.69 | 57.78 | 57.16 | 57.19 | 165,888 | -0.47(-0.82%) |
Dec 17, 2021 | 58.34 | 58.55 | 57.65 | 57.66 | 86,347 | -0.25(-0.43%) |
Dec 16, 2021 | 57.15 | 57.91 | 57.15 | 57.91 | 125,102 | +1.41(+2.50%) |
Dec 15, 2021 | 55.96 | 56.67 | 54.90 | 56.50 | 122,318 | +0.40(+0.71%) |
Dec 14, 2021 | 55.94 | 56.50 | 55.84 | 56.10 | 86,638 | -1.05(-1.84%) |
Dec 13, 2021 | 57.07 | 57.33 | 56.94 | 57.15 | 76,550 | +0.32(+0.57%) |
Dec 10, 2021 | 57.02 | 57.10 | 56.63 | 56.83 | 31,476 | +0.48(+0.84%) |
Dec 09, 2021 | 56.84 | 56.84 | 56.33 | 56.35 | 46,955 | -0.73(-1.28%) |
Dec 08, 2021 | 56.81 | 57.12 | 56.71 | 57.08 | 41,316 | +0.02(+0.03%) |
Dec 07, 2021 | 56.62 | 57.20 | 56.62 | 57.06 | 80,279 | +0.39(+0.69%) |
Dec 06, 2021 | 56.58 | 56.99 | 56.45 | 56.67 | 126,183 | -0.24(-0.42%) |
Dec 03, 2021 | 56.16 | 57.13 | 55.91 | 56.91 | 234,939 | +0.96(+1.72%) |
Dec 02, 2021 | 56.46 | 56.46 | 55.60 | 55.95 | 59,630 | -0.72(-1.27%) |
Dec 01, 2021 | 57.12 | 57.53 | 56.60 | 56.67 | 111,910 | +0.42(+0.75%) |
Nov 30, 2021 | 57.78 | 58.68 | 56.13 | 56.25 | 174,091 | -0.75(-1.31%) |
Nov 29, 2021 | 57.11 | 57.37 | 56.89 | 57.00 | 78,576 | -0.19(-0.33%) |
Nov 26, 2021 | 58.43 | 58.45 | 56.86 | 57.19 | 111,241 | -0.19(-0.32%) |
Nov 24, 2021 | 56.98 | 57.59 | 56.81 | 57.38 | 52,355 | -0.14(-0.25%) |
Nov 23, 2021 | 57.49 | 57.69 | 56.97 | 57.52 | 124,684 | -1.02(-1.74%) |
Nov 22, 2021 | 59.36 | 59.72 | 58.37 | 58.54 | 152,945 | -2.85(-4.64%) |
Nov 19, 2021 | 62.18 | 62.46 | 61.01 | 61.39 | 119,145 | -0.89(-1.43%) |
Nov 18, 2021 | 62.39 | 62.28 | 62.06 | 62.28 | 77,766 | -0.47(-0.75%) |
Nov 17, 2021 | 62.54 | 62.82 | 62.36 | 62.75 | 93,477 | +1.15(+1.87%) |
Nov 16, 2021 | 62.40 | 62.72 | 61.53 | 61.60 | 105,532 | -0.93(-1.49%) |
Nov 15, 2021 | 62.49 | 62.81 | 62.20 | 62.53 | 83,598 | -0.20(-0.31%) |
Nov 12, 2021 | 62.08 | 62.87 | 62.00 | 62.73 | 83,112 | +0.27(+0.44%) |
Nov 11, 2021 | 62.41 | 62.59 | 62.23 | 62.45 | 61,468 | +0.64(+1.04%) |
Nov 10, 2021 | 62.12 | 61.81 | 225,008 | +1.37(+2.27%) | ||
Nov 09, 2021 | 60.09 | 60.47 | 59.69 | 60.44 | 96,988 | +0.54(+0.90%) |
Nov 08, 2021 | 59.87 | 60.04 | 59.62 | 59.90 | 103,900 | +0.45(+0.76%) |
Nov 05, 2021 | 58.43 | 59.49 | 58.07 | 59.45 | 87,929 | +1.55(+2.68%) |
Nov 04, 2021 | 57.78 | 58.22 | 57.72 | 57.90 | 118,092 | +1.32(+2.33%) |
Nov 03, 2021 | 56.31 | 56.70 | 55.68 | 56.58 | 139,858 | -1.03(-1.79%) |
Nov 02, 2021 | 57.81 | 57.91 | 57.47 | 57.61 | 60,182 | -0.29(-0.50%) |
Nov 01, 2021 | 57.75 | 58.09 | 57.25 | 57.90 | 52,605 | +0.65(+1.14%) |
Oct 29, 2021 | 56.95 | 57.32 | 56.51 | 57.25 | 95,008 | -1.03(-1.77%) |
Oct 28, 2021 | 58.89 | 59.03 | 57.93 | 58.28 | 102,595 | +0.00(+0.00%) |
Oct 27, 2021 | 58.00 | 58.34 | 57.35 | 58.28 | 117,771 | +0.34(+0.59%) |
Oct 26, 2021 | 58.10 | 57.94 | 136,258 | -0.86(-1.46%) | ||
Oct 25, 2021 | 58.65 | 59.04 | 58.56 | 58.80 | 133,295 | +0.84(+1.45%) |
Oct 22, 2021 | 58.68 | 59.26 | 57.28 | 57.96 | 207,070 | +0.61(+1.06%) |
Oct 21, 2021 | 57.23 | 57.39 | 56.97 | 57.35 | 61,931 | -0.08(-0.14%) |
Oct 20, 2021 | 56.97 | 57.55 | 56.77 | 57.43 | 71,810 | +1.02(+1.81%) |
Oct 19, 2021 | 57.11 | 57.11 | 56.26 | 56.41 | 100,220 | +0.38(+0.68%) |
Oct 18, 2021 | 56.37 | 56.49 | 55.96 | 56.03 | 58,339 | -0.27(-0.48%) |
Oct 15, 2021 | 56.35 | 56.78 | 56.18 | 56.30 | 180,069 | -1.89(-3.25%) |
Oct 14, 2021 | 58.36 | 58.39 | 58.04 | 58.19 | 99,854 | +0.27(+0.47%) |
Oct 13, 2021 | 56.35 | 58.15 | 56.35 | 57.92 | 131,304 | +2.02(+3.61%) |
Oct 12, 2021 | 55.83 | 56.43 | 55.67 | 55.90 | 106,157 | +0.54(+0.98%) |
Oct 11, 2021 | 55.48 | 55.80 | 55.36 | 55.36 | 81,269 | -0.25(-0.45%) |
Oct 08, 2021 | 57.04 | 57.14 | 55.53 | 55.61 | 91,090 | +0.05(+0.09%) |
Oct 07, 2021 | 55.46 | 56.01 | 55.46 | 55.56 | 87,024 | -0.60(-1.07%) |
Oct 06, 2021 | 55.63 | 56.16 | 55.58 | 56.16 | 84,190 | +0.31(+0.56%) |
Oct 05, 2021 | 55.40 | 56.03 | 55.14 | 55.85 | 123,017 | -0.60(-1.06%) |
Oct 04, 2021 | 55.27 | 56.52 | 55.16 | 56.45 | 188,796 | +0.58(+1.04%) |
Oct 01, 2021 | 55.65 | 56.13 | 55.36 | 55.87 | 102,672 | +0.28(+0.50%) |
Sep 30, 2021 | 54.58 | 56.10 | 54.48 | 55.59 | 150,966 | +1.89(+3.52%) |
Sep 29, 2021 | 54.36 | 54.55 | 53.45 | 53.70 | 83,647 | -0.49(-0.90%) |
Sep 28, 2021 | 54.62 | 54.63 | 53.95 | 54.19 | 64,362 | -1.08(-1.95%) |
Sep 27, 2021 | 55.39 | 55.69 | 55.21 | 55.27 | 51,284 | +0.25(+0.45%) |
Sep 24, 2021 | 54.82 | 55.49 | 54.63 | 55.02 | 88,114 | -0.11(-0.20%) |
Sep 23, 2021 | 55.55 | 55.57 | 54.97 | 55.13 | 264,553 | -1.30(-2.30%) |
Sep 22, 2021 | 56.78 | 57.66 | 56.24 | 56.43 | 125,161 | -0.50(-0.88%) |
Sep 21, 2021 | 56.78 | 57.33 | 56.56 | 56.93 | 100,541 | +0.74(+1.32%) |
Sep 20, 2021 | 55.69 | 56.38 | 55.58 | 56.19 | 123,481 | +0.80(+1.44%) |
Sep 17, 2021 | 55.42 | 55.68 | 55.09 | 55.39 | 185,835 | -0.15(-0.27%) |
Sep 16, 2021 | 55.79 | 55.82 | 55.00 | 55.54 | 160,327 | -2.66(-4.57%) |
Sep 15, 2021 | 58.45 | 58.60 | 57.96 | 58.20 | 104,362 | -0.81(-1.37%) |
Sep 14, 2021 | 58.52 | 59.20 | 58.07 | 59.01 | 156,084 | +0.83(+1.43%) |
Sep 13, 2021 | 57.99 | 58.50 | 57.98 | 58.18 | 59,574 | +0.36(+0.62%) |
Sep 10, 2021 | 58.28 | 58.42 | 57.77 | 57.82 | 84,235 | -0.57(-0.98%) |
Sep 09, 2021 | 58.54 | 58.60 | 57.67 | 58.39 | 121,700 | +0.49(+0.85%) |
Sep 08, 2021 | 58.40 | 58.42 | 57.45 | 57.90 | 105,676 | -0.33(-0.57%) |
Sep 07, 2021 | 59.49 | 59.66 | 58.19 | 58.23 | 183,310 | -2.38(-3.93%) |
Sep 03, 2021 | 60.29 | 60.98 | 60.00 | 60.61 | 130,475 | +1.28(+2.16%) |
Sep 02, 2021 | 59.50 | 59.59 | 59.05 | 59.33 | 133,785 | -0.35(-0.59%) |
Sep 01, 2021 | 59.85 | 59.87 | 59.29 | 59.68 | 139,294 | -0.06(-0.10%) |
Aug 31, 2021 | 59.36 | 59.81 | 59.02 | 59.74 | 155,670 | +0.29(+0.49%) |
Aug 30, 2021 | 59.64 | 59.78 | 59.22 | 59.45 | 55,947 | -0.55(-0.92%) |
Aug 27, 2021 | 58.14 | 60.04 | 57.85 | 60.00 | 169,914 | +1.72(+2.95%) |
Aug 26, 2021 | 57.89 | 58.61 | 57.66 | 58.28 | 56,769 | +0.16(+0.28%) |
Aug 25, 2021 | 58.37 | 58.37 | 57.66 | 58.12 | 61,554 | -0.86(-1.46%) |
Aug 24, 2021 | 59.23 | 59.40 | 58.84 | 58.98 | 45,071 | -0.01(-0.02%) |
Aug 23, 2021 | 59.09 | 59.15 | 58.49 | 58.99 | 76,295 | +1.40(+2.43%) |
Aug 20, 2021 | 57.70 | 57.90 | 57.35 | 57.59 | 55,495 | +0.08(+0.14%) |
Aug 19, 2021 | 58.01 | 58.01 | 57.21 | 57.51 | 73,729 | -0.39(-0.67%) |
Aug 18, 2021 | 57.94 | 58.08 | 57.25 | 57.90 | 77,097 | +0.10(+0.17%) |
Aug 17, 2021 | 57.99 | 58.28 | 57.49 | 57.80 | 64,491 | -0.11(-0.19%) |
Aug 16, 2021 | 57.60 | 58.05 | 57.54 | 57.91 | 175,349 | +0.51(+0.89%) |
Aug 13, 2021 | 56.42 | 57.40 | 56.35 | 57.40 | 121,391 | +1.63(+2.92%) |
Aug 12, 2021 | 55.47 | 55.80 | 54.96 | 55.77 | 83,734 | +0.03(+0.05%) |
Aug 11, 2021 | 55.19 | 55.85 | 54.84 | 55.74 | 141,705 | +1.51(+2.78%) |
Aug 10, 2021 | 53.93 | 54.45 | 53.50 | 54.23 | 134,214 | +0.02(+0.04%) |
Aug 09, 2021 | 55.10 | 55.29 | 53.98 | 54.21 | 266,777 | -2.02(-3.59%) |
Aug 06, 2021 | 56.99 | 57.06 | 56.10 | 56.23 | 414,618 | -2.95(-4.98%) |
Aug 05, 2021 | 59.59 | 59.59 | 58.75 | 59.18 | 258,256 | -0.56(-0.94%) |
Aug 04, 2021 | 61.05 | 61.10 | 59.33 | 59.74 | 481,974 | +0.08(+0.13%) |
Aug 03, 2021 | 59.69 | 59.90 | 59.54 | 59.66 | 87,742 | -0.19(-0.32%) |
Aug 02, 2021 | 59.54 | 60.30 | 59.43 | 59.85 | 206,010 | -0.07(-0.12%) |
Jul 30, 2021 | 60.64 | 60.84 | 59.64 | 59.92 | 300,571 | -1.06(-1.74%) |
Jul 29, 2021 | 60.67 | 61.25 | 60.67 | 60.98 | 157,342 | +1.32(+2.21%) |
Jul 28, 2021 | 58.90 | 59.73 | 58.66 | 59.66 | 203,032 | +0.59(+1.00%) |
Jul 27, 2021 | 59.27 | 59.34 | 58.69 | 59.07 | 170,796 | +0.20(+0.34%) |
Jul 26, 2021 | 59.16 | 59.31 | 58.81 | 58.87 | 187,223 | -0.30(-0.51%) |
Jul 23, 2021 | 59.15 | 59.38 | 58.78 | 59.17 | 105,146 | -0.40(-0.67%) |
Jul 22, 2021 | 59.11 | 59.60 | 58.83 | 59.57 | 125,050 | +0.24(+0.40%) |
Jul 21, 2021 | 59.00 | 59.49 | 58.89 | 59.33 | 127,183 | -0.44(-0.74%) |
Jul 20, 2021 | 60.56 | 60.78 | 59.47 | 59.77 | 177,305 | -0.15(-0.25%) |
Jul 19, 2021 | 59.86 | 60.12 | 59.43 | 59.92 | 181,479 | +0.12(+0.20%) |
Jul 16, 2021 | 60.66 | 60.89 | 59.70 | 59.80 | 131,140 | -1.26(-2.06%) |
Jul 15, 2021 | 60.87 | 61.15 | 60.47 | 61.06 | 106,862 | +0.08(+0.13%) |
Jul 14, 2021 | 60.87 | 60.98 | 60.45 | 60.98 | 107,602 | +1.31(+2.20%) |
Jul 13, 2021 | 59.86 | 60.12 | 59.48 | 59.67 | 127,514 | +0.09(+0.15%) |
Jul 12, 2021 | 59.30 | 59.63 | 58.52 | 59.58 | 137,718 | -0.09(-0.15%) |
Jul 09, 2021 | 59.36 | 59.95 | 59.28 | 59.67 | 86,124 | +0.37(+0.62%) |
Jul 08, 2021 | 60.11 | 60.14 | 58.68 | 59.30 | 211,866 | -0.08(-0.13%) |
Jul 07, 2021 | 59.32 | 59.65 | 58.93 | 59.38 | 133,339 | +0.48(+0.81%) |
Jul 06, 2021 | 59.68 | 59.98 | 58.56 | 58.90 | 182,255 | +0.54(+0.93%) |
Jul 02, 2021 | 58.42 | 58.62 | 57.75 | 58.36 | 134,758 | +0.76(+1.32%) |
Jul 01, 2021 | 57.88 | 57.94 | 57.07 | 57.60 | 78,462 | +0.38(+0.66%) |
Jun 30, 2021 | 56.41 | 57.49 | 56.27 | 57.22 | 107,937 | +0.61(+1.08%) |
Jun 29, 2021 | 56.23 | 56.92 | 56.02 | 56.61 | 201,182 | -1.23(-2.13%) |
Jun 28, 2021 | 57.88 | 58.03 | 57.73 | 57.84 | 101,928 | +0.04(+0.07%) |
Jun 25, 2021 | 58.45 | 58.49 | 57.64 | 57.80 | 102,300 | +0.30(+0.52%) |
Jun 24, 2021 | 58.15 | 58.25 | 57.47 | 57.50 | 119,138 | -0.03(-0.05%) |
Jun 23, 2021 | 58.11 | 58.86 | 57.40 | 57.53 | 133,613 | -0.10(-0.17%) |
Jun 22, 2021 | 57.68 | 58.08 | 57.45 | 57.63 | 111,594 | -0.44(-0.76%) |
Jun 21, 2021 | 57.78 | 58.30 | 57.50 | 58.07 | 203,998 | +1.35(+2.38%) |
Jun 18, 2021 | 57.54 | 57.89 | 56.71 | 56.72 | 206,289 | -0.67(-1.17%) |
Jun 17, 2021 | 58.20 | 58.58 | 57.10 | 57.39 | 406,017 | -3.80(-6.21%) |
Jun 16, 2021 | 63.30 | 63.69 | 61.19 | 61.19 | 298,135 | -2.18(-3.44%) |
Jun 15, 2021 | 63.92 | 64.03 | 62.88 | 63.37 | 111,486 | -0.48(-0.75%) |
Jun 14, 2021 | 62.70 | 64.12 | 62.57 | 63.85 | 168,410 | -0.74(-1.15%) |
Jun 11, 2021 | 65.14 | 65.29 | 64.45 | 64.59 | 154,389 | -1.64(-2.48%) |
Jun 10, 2021 | 65.38 | 66.26 | 65.29 | 66.23 | 93,699 | +0.67(+1.02%) |
Jun 09, 2021 | 65.90 | 66.22 | 65.50 | 65.56 | 59,601 | -0.25(-0.38%) |
Jun 08, 2021 | 65.82 | 65.99 | 65.20 | 65.81 | 72,258 | -0.52(-0.78%) |
Jun 07, 2021 | 65.60 | 66.34 | 65.37 | 66.33 | 115,299 | +0.57(+0.87%) |
Jun 04, 2021 | 65.36 | 66.05 | 65.36 | 65.76 | 137,649 | +1.46(+2.27%) |
Jun 03, 2021 | 64.76 | 64.76 | 63.85 | 64.30 | 225,251 | -2.70(-4.03%) |
Jun 02, 2021 | 66.68 | 67.00 | 66.39 | 67.00 | 79,183 | +0.66(+0.99%) |
Jun 01, 2021 | 67.00 | 67.00 | 65.80 | 66.34 | 261,604 | -0.29(-0.44%) |
May 28, 2021 | 66.03 | 66.72 | 65.87 | 66.63 | 100,308 | +0.40(+0.60%) |
May 27, 2021 | 65.97 | 66.30 | 65.60 | 66.23 | 114,377 | +0.10(+0.15%) |
May 26, 2021 | 66.72 | 66.90 | 65.72 | 66.13 | 143,839 | -0.31(-0.47%) |
May 25, 2021 | 65.04 | 66.44 | 65.03 | 66.44 | 135,793 | +1.22(+1.87%) |
May 24, 2021 | 65.05 | 65.35 | 64.85 | 65.22 | 116,057 | +0.22(+0.34%) |
May 21, 2021 | 65.37 | 65.61 | 64.35 | 65.00 | 125,597 | +0.14(+0.22%) |
May 20, 2021 | 64.42 | 65.30 | 64.34 | 64.86 | 191,127 | +0.51(+0.79%) |
May 19, 2021 | 64.32 | 65.72 | 63.68 | 64.35 | 464,307 | +0.09(+0.14%) |
May 18, 2021 | 64.33 | 64.39 | 63.89 | 64.26 | 222,960 | +0.20(+0.31%) |
May 17, 2021 | 62.99 | 64.24 | 62.99 | 64.06 | 186,828 | +1.54(+2.46%) |
May 14, 2021 | 62.10 | 62.52 | 61.90 | 62.52 | 112,982 | +1.12(+1.82%) |
May 13, 2021 | 60.82 | 61.50 | 60.77 | 61.40 | 154,334 | +0.47(+0.78%) |
May 12, 2021 | 61.65 | 61.88 | 60.86 | 60.93 | 171,085 | -1.24(-1.99%) |
May 11, 2021 | 60.99 | 62.19 | 60.82 | 62.17 | 148,112 | -0.03(-0.05%) |
May 10, 2021 | 62.67 | 62.67 | 61.87 | 62.20 | 150,364 | +0.36(+0.58%) |
May 07, 2021 | 61.76 | 62.50 | 61.44 | 61.84 | 140,181 | +1.21(+2.00%) |
May 06, 2021 | 59.21 | 60.84 | 59.18 | 60.63 | 154,357 | +1.89(+3.22%) |
May 05, 2021 | 58.46 | 58.74 | 58.26 | 58.74 | 58,604 | +0.57(+0.98%) |
May 04, 2021 | 59.02 | 59.58 | 57.67 | 58.17 | 180,893 | -0.94(-1.59%) |