Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.20 | 66.06 | 64.15 | 64.38 | 2,193,083 | -1.16(-1.78%) |
Mar 30, 2022 | 66.11 | 66.96 | 65.43 | 65.55 | 917,799 | -1.13(-1.70%) |
Mar 29, 2022 | 67.30 | 68.82 | 66.35 | 66.68 | 1,540,778 | +0.62(+0.93%) |
Mar 28, 2022 | 67.49 | 67.95 | 65.47 | 66.06 | 1,206,312 | -1.34(-1.99%) |
Mar 25, 2022 | 67.58 | 67.99 | 66.80 | 67.40 | 1,080,519 | +0.01(+0.01%) |
Mar 24, 2022 | 67.10 | 67.56 | 66.47 | 67.39 | 812,973 | +0.93(+1.40%) |
Mar 23, 2022 | 66.69 | 67.37 | 66.12 | 66.46 | 722,068 | -1.00(-1.48%) |
Mar 22, 2022 | 66.75 | 68.11 | 66.42 | 67.46 | 1,350,215 | +0.95(+1.42%) |
Mar 21, 2022 | 66.91 | 67.14 | 65.72 | 66.51 | 638,136 | -0.76(-1.13%) |
Mar 18, 2022 | 66.19 | 67.43 | 65.47 | 67.27 | 1,213,989 | +0.73(+1.10%) |
Mar 17, 2022 | 65.99 | 67.34 | 65.72 | 66.54 | 629,932 | -0.21(-0.31%) |
Mar 16, 2022 | 65.43 | 67.13 | 64.85 | 66.75 | 1,241,013 | +2.27(+3.51%) |
Mar 15, 2022 | 61.37 | 64.64 | 61.13 | 64.48 | 1,074,199 | +3.34(+5.46%) |
Mar 14, 2022 | 62.73 | 63.39 | 60.46 | 61.14 | 1,334,055 | -1.44(-2.29%) |
Mar 11, 2022 | 63.54 | 64.11 | 62.51 | 62.58 | 705,259 | -0.45(-0.71%) |
Mar 10, 2022 | 61.48 | 63.02 | 1,259,327 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.74 | 64.13 | 61.74 | 62.83 | 1,328,177 | +2.99(+5.00%) |
Mar 08, 2022 | 58.86 | 61.84 | 57.79 | 59.84 | 1,649,646 | +1.33(+2.26%) |
Mar 07, 2022 | 65.58 | 65.58 | 58.29 | 58.51 | 2,850,911 | -6.82(-10.44%) |
Mar 04, 2022 | 66.46 | 66.96 | 63.87 | 65.33 | 1,469,680 | -2.00(-2.97%) |
Mar 03, 2022 | 68.69 | 70.16 | 67.19 | 67.33 | 2,491,651 | -0.95(-1.40%) |
Mar 02, 2022 | 67.41 | 68.30 | 66.81 | 68.29 | 1,118,021 | +1.88(+2.83%) |
Mar 01, 2022 | 69.03 | 69.17 | 65.94 | 66.40 | 1,271,773 | -2.72(-3.93%) |
Feb 28, 2022 | 67.66 | 69.34 | 67.61 | 69.12 | 936,952 | +0.45(+0.65%) |
Feb 25, 2022 | 67.02 | 68.73 | 66.04 | 68.68 | 1,210,377 | +1.81(+2.71%) |
Feb 24, 2022 | 62.65 | 67.07 | 61.87 | 66.86 | 1,316,574 | +2.00(+3.08%) |
Feb 23, 2022 | 66.42 | 67.09 | 64.71 | 64.87 | 1,165,606 | -0.25(-0.39%) |
Feb 22, 2022 | 65.60 | 66.36 | 64.22 | 65.12 | 1,302,356 | -1.54(-2.31%) |
Feb 18, 2022 | 66.66 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.61 | 69.03 | 67.26 | 67.49 | 1,136,730 | -1.86(-2.68%) |
Feb 16, 2022 | 67.49 | 69.65 | 67.29 | 69.35 | 1,617,396 | +1.24(+1.82%) |
Feb 15, 2022 | 67.87 | 68.57 | 67.07 | 68.11 | 954,901 | +1.52(+2.28%) |
Feb 14, 2022 | 68.15 | 69.04 | 66.36 | 66.59 | 1,654,737 | -1.20(-1.77%) |
Feb 11, 2022 | 68.89 | 70.00 | 67.22 | 67.79 | 1,134,600 | -1.12(-1.63%) |
Feb 10, 2022 | 67.05 | 70.86 | 67.05 | 68.91 | 2,366,101 | +1.19(+1.76%) |
Feb 09, 2022 | 64.45 | 67.77 | 64.37 | 67.72 | 2,377,019 | +3.97(+6.22%) |
Feb 08, 2022 | 63.60 | 64.30 | 63.06 | 63.75 | 1,301,597 | +0.57(+0.91%) |
Feb 07, 2022 | 62.07 | 63.95 | 62.07 | 63.18 | 1,749,351 | +1.38(+2.24%) |
Feb 04, 2022 | 59.61 | 62.30 | 58.48 | 61.80 | 2,133,967 | +3.77(+6.50%) |
Feb 03, 2022 | 58.23 | 57.93 | 58.03 | 1,084,470 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.52 | 59.77 | 58.22 | 58.67 | 750,984 | -0.92(-1.54%) |
Feb 01, 2022 | 58.47 | 59.86 | 57.97 | 59.58 | 1,098,614 | +1.65(+2.84%) |
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,443 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,329 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.20 | 56.26 | 1,365,639 | -1.67(-2.88%) |
Jan 26, 2022 | 59.56 | 60.33 | 57.75 | 57.93 | 977,305 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,233 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.68 | 53.20 | 57.41 | 1,305,298 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 54.99 | 1,292,174 | -1.25(-2.22%) |
Jan 20, 2022 | 56.55 | 58.16 | 56.13 | 56.24 | 1,054,545 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.15 | 56.22 | 858,330 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.06 | 599,749 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,094 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.87 | 758,786 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.76 | 62.06 | 746,450 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,840 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.03 | 61.45 | 61.89 | 632,204 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.25 | 60.23 | 61.66 | 533,180 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,912 | -2.54(-4.02%) |
Jan 04, 2022 | 63.81 | 64.31 | 62.61 | 63.33 | 876,228 | +0.06(+0.09%) |
Jan 03, 2022 | 64.27 | 65.27 | 63.14 | 63.27 | 978,795 | -0.62(-0.98%) |
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,213 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,190 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,563 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,686 | -0.60(-0.95%) |
Dec 27, 2021 | 62.66 | 63.71 | 62.03 | 63.55 | 771,685 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.02 | 712,194 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.04 | 61.25 | 62.26 | 768,938 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,507 | +3.99(+6.91%) |
Dec 20, 2021 | 57.31 | 58.45 | 56.43 | 57.67 | 625,518 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,628 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.32 | 943,446 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,548 | -0.14(-0.23%) |
Dec 14, 2021 | 58.83 | 60.00 | 58.17 | 59.03 | 1,325,672 | -0.27(-0.46%) |
Dec 13, 2021 | 60.33 | 61.43 | 58.81 | 59.30 | 1,384,995 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.35 | 60.98 | 835,419 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,701 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.40 | 60.71 | 62.83 | 1,196,024 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.37 | 60.88 | 1,315,525 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.71 | 59.70 | 2,483,550 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,729 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.00 | 58.46 | 1,898,162 | +3.22(+5.82%) |
Dec 01, 2021 | 58.17 | 59.46 | 55.11 | 55.25 | 1,564,184 | -1.86(-3.26%) |
Nov 30, 2021 | 57.88 | 58.79 | 56.38 | 57.11 | 1,876,808 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,428 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,387 | -0.84(-1.39%) |
Nov 24, 2021 | 58.04 | 60.33 | 57.87 | 60.31 | 1,018,187 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.10 | 58.90 | 960,679 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.67 | 58.84 | 1,062,816 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.83 | 56.67 | 58.20 | 1,189,388 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.68 | 57.80 | 1,331,189 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,736 | +0.18(+0.30%) |
Nov 16, 2021 | 60.33 | 60.37 | 58.23 | 59.22 | 1,963,805 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.36 | 60.40 | 1,070,910 | -0.20(-0.34%) |
Nov 12, 2021 | 61.09 | 61.38 | 60.31 | 60.61 | 529,613 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.33 | 60.81 | 872,479 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.50 | 863,377 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.63 | 63.55 | 61.46 | 62.21 | 921,745 | -0.52(-0.82%) |
Nov 08, 2021 | 65.66 | 65.79 | 62.59 | 62.72 | 1,055,275 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.70 | 1,568,053 | +3.23(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,964 | -3.26(-4.97%) |
Nov 03, 2021 | 63.43 | 66.11 | 63.10 | 65.73 | 1,732,173 | +2.10(+3.31%) |
Nov 02, 2021 | 64.19 | 64.75 | 63.16 | 63.63 | 1,309,768 | -0.14(-0.21%) |
Nov 01, 2021 | 62.48 | 64.43 | 63.54 | 63.76 | 1,437,392 | +1.62(+2.60%) |
Oct 29, 2021 | 62.91 | 63.82 | 61.58 | 62.15 | 1,442,858 | -1.10(-1.74%) |
Oct 28, 2021 | 65.54 | 65.54 | 62.84 | 63.25 | 1,847,139 | -2.24(-3.42%) |
Oct 27, 2021 | 64.91 | 65.92 | 63.40 | 65.49 | 2,029,648 | +0.59(+0.92%) |
Oct 26, 2021 | 65.14 | 64.89 | 1,180,102 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.74 | 65.30 | 64.01 | 64.64 | 1,210,134 | +0.28(+0.44%) |
Oct 22, 2021 | 64.61 | 64.68 | 63.34 | 64.36 | 1,126,831 | -0.25(-0.39%) |
Oct 21, 2021 | 64.49 | 65.32 | 64.35 | 64.61 | 645,163 | +0.00(+0.00%) |
Oct 20, 2021 | 64.19 | 65.28 | 63.94 | 64.61 | 650,317 | +0.52(+0.81%) |
Oct 19, 2021 | 65.48 | 65.73 | 63.84 | 64.10 | 628,483 | -0.81(-1.25%) |
Oct 18, 2021 | 64.36 | 65.07 | 63.75 | 64.90 | 628,332 | +0.25(+0.39%) |
Oct 15, 2021 | 66.58 | 67.46 | 64.56 | 64.65 | 859,777 | -0.95(-1.44%) |
Oct 14, 2021 | 65.85 | 66.81 | 65.47 | 65.60 | 1,064,398 | +0.36(+0.55%) |
Oct 13, 2021 | 65.28 | 66.36 | 64.00 | 65.24 | 1,599,669 | +0.19(+0.30%) |
Oct 12, 2021 | 62.94 | 65.57 | 62.83 | 65.04 | 1,570,095 | +2.68(+4.30%) |
Oct 11, 2021 | 62.85 | 63.60 | 62.33 | 62.36 | 525,252 | -0.19(-0.31%) |
Oct 08, 2021 | 62.98 | 63.67 | 62.41 | 62.56 | 696,862 | -0.41(-0.65%) |
Oct 07, 2021 | 63.52 | 64.31 | 62.83 | 62.97 | 1,157,311 | +0.23(+0.37%) |
Oct 06, 2021 | 62.06 | 63.24 | 61.98 | 62.73 | 1,401,241 | -0.47(-0.74%) |
Oct 05, 2021 | 64.88 | 64.94 | 63.11 | 63.20 | 1,188,127 | -1.12(-1.74%) |
Oct 04, 2021 | 64.46 | 65.67 | 63.65 | 64.32 | 883,216 | -0.38(-0.59%) |
Oct 01, 2021 | 62.46 | 65.24 | 62.28 | 64.70 | 1,342,417 | +3.06(+4.96%) |
Sep 30, 2021 | 62.92 | 62.92 | 60.77 | 61.64 | 1,955,176 | -1.26(-2.00%) |
Sep 29, 2021 | 64.57 | 64.70 | 62.44 | 62.90 | 748,498 | -0.98(-1.54%) |
Sep 28, 2021 | 64.52 | 65.27 | 63.54 | 63.88 | 808,367 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.35 | 62.54 | 64.69 | 1,359,982 | +2.05(+3.27%) |
Sep 24, 2021 | 62.25 | 63.34 | 61.64 | 62.64 | 897,381 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,446 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.20 | 61.29 | 1,930,930 | +2.38(+4.04%) |
Sep 21, 2021 | 59.97 | 60.56 | 58.60 | 58.91 | 721,885 | -0.42(-0.71%) |
Sep 20, 2021 | 58.11 | 59.82 | 57.98 | 59.33 | 1,070,856 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.24 | 59.92 | 1,832,652 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,088 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.67 | 56.67 | 58.06 | 2,043,717 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,979 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,354 | -0.72(-1.25%) |
Sep 10, 2021 | 60.37 | 60.37 | 57.63 | 57.73 | 1,569,737 | -2.19(-3.66%) |
Sep 09, 2021 | 58.86 | 60.43 | 57.80 | 59.93 | 1,123,819 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.15 | 59.03 | 59.24 | 845,325 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.77 | 1,730,286 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.01 | 58.19 | 59.11 | 1,301,499 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.21 | 59.83 | 874,471 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.39 | 59.01 | 59.55 | 871,264 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.14 | 59.19 | 59.80 | 1,754,760 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,404 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,525 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,039 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.35 | 1,015,971 | +1.71(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,390 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,859 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.60 | 811,147 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,852 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,366 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,649 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.54 | 57.77 | 856,414 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,736 | -0.69(-1.17%) |
Aug 12, 2021 | 59.17 | 59.44 | 57.75 | 59.28 | 673,861 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.20 | 56.59 | 59.11 | 1,005,555 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.79 | 57.49 | 58.01 | 683,518 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.14 | 57.71 | 811,047 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,064 | +0.60(+1.06%) |
Aug 05, 2021 | 53.89 | 57.30 | 53.82 | 56.98 | 1,898,508 | +3.10(+5.75%) |
Aug 04, 2021 | 54.61 | 55.78 | 53.70 | 53.88 | 1,642,873 | -1.05(-1.92%) |
Aug 03, 2021 | 56.93 | 56.93 | 53.92 | 54.94 | 1,212,889 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,196 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.33 | 55.36 | 55.54 | 1,189,104 | -0.82(-1.45%) |
Jul 29, 2021 | 57.34 | 57.60 | 56.03 | 56.36 | 1,144,424 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,609 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.44 | 1,391,652 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.18 | 54.75 | 56.12 | 1,271,417 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.39 | 53.89 | 54.74 | 719,508 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,688 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,696 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,664 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,033,049 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.42 | 51.80 | 1,500,264 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.48 | 1,134,782 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,339 | -1.06(-1.93%) |
Jul 13, 2021 | 56.13 | 56.14 | 54.83 | 54.90 | 721,096 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.03 | 56.74 | 1,027,837 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.82 | 54.23 | 55.73 | 1,402,793 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.91 | 1,494,755 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.64 | 55.23 | 1,503,583 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.71 | 1,240,459 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.01 | 608,437 | -0.60(-1.00%) |
Jul 01, 2021 | 60.49 | 61.46 | 60.32 | 60.62 | 709,561 | +0.70(+1.17%) |
Jun 30, 2021 | 59.13 | 60.05 | 58.73 | 59.92 | 1,143,484 | +1.01(+1.72%) |
Jun 29, 2021 | 58.54 | 59.77 | 58.44 | 58.90 | 1,467,803 | +0.40(+0.68%) |
Jun 28, 2021 | 60.07 | 60.07 | 57.75 | 58.50 | 746,003 | -0.99(-1.67%) |
Jun 25, 2021 | 59.77 | 60.37 | 59.48 | 59.50 | 11,724,537 | -0.40(-0.67%) |
Jun 24, 2021 | 60.35 | 61.16 | 59.87 | 59.90 | 1,359,004 | +0.48(+0.80%) |
Jun 23, 2021 | 59.10 | 60.15 | 58.83 | 59.42 | 1,224,850 | +0.07(+0.11%) |
Jun 22, 2021 | 58.66 | 59.89 | 58.21 | 59.35 | 732,499 | +0.46(+0.78%) |
Jun 21, 2021 | 57.76 | 58.99 | 57.10 | 58.89 | 1,008,557 | +1.72(+3.00%) |
Jun 18, 2021 | 56.94 | 57.90 | 55.85 | 57.18 | 2,099,891 | -1.17(-2.00%) |
Jun 17, 2021 | 59.77 | 60.69 | 57.31 | 58.35 | 1,359,919 | -1.70(-2.82%) |
Jun 16, 2021 | 59.64 | 60.74 | 59.24 | 60.04 | 871,510 | +0.10(+0.16%) |
Jun 15, 2021 | 59.74 | 60.25 | 58.85 | 59.94 | 777,472 | -0.24(-0.40%) |
Jun 14, 2021 | 61.61 | 62.25 | 59.34 | 60.19 | 1,132,150 | -1.03(-1.69%) |
Jun 11, 2021 | 60.42 | 61.26 | 59.94 | 61.22 | 669,355 | +1.18(+1.96%) |
Jun 10, 2021 | 61.05 | 61.23 | 59.68 | 60.04 | 617,881 | -0.76(-1.25%) |
Jun 09, 2021 | 62.43 | 62.72 | 60.65 | 60.80 | 814,626 | -1.60(-2.56%) |
Jun 08, 2021 | 61.63 | 62.92 | 61.02 | 62.40 | 1,106,826 | +1.01(+1.65%) |
Jun 07, 2021 | 61.01 | 61.64 | 60.75 | 61.39 | 1,058,047 | +0.56(+0.91%) |
Jun 04, 2021 | 61.55 | 61.77 | 60.40 | 60.83 | 816,209 | -0.10(-0.16%) |
Jun 03, 2021 | 60.79 | 61.17 | 59.01 | 60.93 | 1,405,311 | -0.19(-0.30%) |
Jun 02, 2021 | 62.67 | 62.83 | 60.24 | 61.11 | 1,467,626 | -1.35(-2.17%) |
Jun 01, 2021 | 63.30 | 63.32 | 62.04 | 62.47 | 741,847 | -0.27(-0.43%) |
May 28, 2021 | 63.76 | 64.22 | 61.60 | 62.74 | 1,061,559 | -0.95(-1.50%) |
May 27, 2021 | 62.75 | 64.61 | 61.91 | 63.70 | 1,718,036 | +1.68(+2.70%) |
May 26, 2021 | 59.85 | 62.05 | 59.85 | 62.02 | 1,674,999 | +2.10(+3.51%) |
May 25, 2021 | 60.09 | 60.54 | 58.62 | 59.92 | 2,458,263 | +0.57(+0.95%) |
May 24, 2021 | 58.46 | 59.89 | 58.06 | 59.35 | 1,527,125 | +1.43(+2.47%) |
May 21, 2021 | 58.67 | 59.32 | 57.70 | 57.92 | 1,026,113 | -0.21(-0.37%) |
May 20, 2021 | 58.20 | 58.47 | 56.03 | 58.13 | 1,600,204 | +0.10(+0.17%) |
May 19, 2021 | 58.08 | 58.67 | 56.92 | 58.03 | 1,020,910 | -1.35(-2.28%) |
May 18, 2021 | 59.35 | 61.02 | 58.85 | 59.39 | 1,201,636 | +0.45(+0.76%) |
May 17, 2021 | 59.76 | 59.89 | 57.47 | 58.94 | 1,161,669 | -1.28(-2.12%) |
May 14, 2021 | 59.40 | 61.04 | 59.05 | 60.22 | 1,178,017 | +1.34(+2.28%) |
May 13, 2021 | 57.35 | 59.30 | 56.91 | 58.87 | 1,606,552 | +1.98(+3.48%) |
May 12, 2021 | 60.64 | 61.82 | 56.25 | 56.89 | 1,739,244 | -4.74(-7.68%) |
May 11, 2021 | 60.80 | 63.09 | 60.80 | 61.63 | 1,118,076 | -0.93(-1.48%) |
May 10, 2021 | 65.51 | 65.77 | 62.51 | 62.56 | 1,093,968 | -3.40(-5.16%) |
May 07, 2021 | 64.66 | 66.31 | 63.73 | 65.96 | 713,502 | +1.71(+2.65%) |
May 06, 2021 | 64.85 | 65.09 | 62.46 | 64.25 | 938,005 | -0.79(-1.21%) |
May 05, 2021 | 64.94 | 66.10 | 64.14 | 65.04 | 858,268 | +0.90(+1.40%) |
May 04, 2021 | 65.54 | 65.74 | 62.67 | 64.14 | 1,166,404 | -1.58(-2.40%) |
May 03, 2021 | 65.46 | 66.10 | 64.31 | 65.72 | 847,179 | +1.27(+1.97%) |
Apr 30, 2021 | 64.08 | 64.68 | 63.21 | 64.46 | 893,581 | -0.31(-0.48%) |
Apr 29, 2021 | 66.87 | 67.42 | 63.36 | 64.77 | 1,430,291 | -1.87(-2.81%) |
Apr 28, 2021 | 69.18 | 69.18 | 65.44 | 66.64 | 1,829,433 | -0.57(-0.86%) |
Apr 27, 2021 | 66.56 | 67.58 | 65.56 | 67.21 | 1,472,073 | +1.68(+2.56%) |
Apr 26, 2021 | 65.56 | 66.49 | 65.15 | 65.54 | 785,514 | +0.40(+0.61%) |
Apr 23, 2021 | 64.01 | 65.53 | 63.29 | 65.14 | 1,032,128 | +1.58(+2.48%) |
Apr 22, 2021 | 63.64 | 64.90 | 63.05 | 63.56 | 797,468 | -0.09(-0.14%) |
Apr 21, 2021 | 61.36 | 63.83 | 60.49 | 63.65 | 739,774 | +2.20(+3.58%) |
Apr 20, 2021 | 61.86 | 62.13 | 59.19 | 61.45 | 806,957 | -0.68(-1.10%) |
Apr 19, 2021 | 63.41 | 64.28 | 61.52 | 62.13 | 908,251 | -1.81(-2.83%) |
Apr 16, 2021 | 64.40 | 65.11 | 63.84 | 63.94 | 1,095,860 | +0.47(+0.74%) |
Apr 15, 2021 | 63.16 | 63.49 | 61.56 | 63.47 | 660,508 | +0.99(+1.59%) |
Apr 14, 2021 | 62.19 | 63.54 | 61.84 | 62.48 | 489,153 | +0.54(+0.87%) |
Apr 13, 2021 | 61.16 | 62.48 | 60.33 | 61.94 | 722,169 | +0.18(+0.28%) |
Apr 12, 2021 | 61.93 | 62.47 | 60.67 | 61.77 | 508,236 | -0.65(-1.05%) |
Apr 09, 2021 | 61.88 | 63.15 | 60.57 | 62.42 | 661,950 | +0.33(+0.53%) |
Apr 08, 2021 | 61.52 | 62.25 | 59.94 | 62.09 | 789,702 | +1.14(+1.87%) |
Apr 07, 2021 | 60.81 | 61.69 | 60.37 | 60.95 | 530,711 | -0.37(-0.60%) |
Apr 06, 2021 | 60.98 | 62.22 | 60.52 | 61.32 | 833,541 | +0.99(+1.65%) |
Apr 05, 2021 | 61.46 | 61.98 | 59.74 | 60.32 | 1,067,689 | +0.37(+0.62%) |