Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.61 | 60.61 | 59.45 | 59.52 | 144,242 | -1.06(-1.74%) |
Apr 28, 2022 | 60.01 | 60.73 | 59.72 | 60.57 | 50,212 | +0.69(+1.14%) |
Apr 27, 2022 | 59.84 | 60.32 | 59.64 | 59.89 | 47,738 | +0.11(+0.19%) |
Apr 26, 2022 | 60.63 | 60.86 | 59.66 | 59.77 | 60,223 | -1.12(-1.85%) |
Apr 25, 2022 | 60.58 | 60.93 | 59.95 | 60.90 | 23,224 | +0.38(+0.63%) |
Apr 22, 2022 | 61.36 | 61.42 | 60.49 | 60.52 | 76,385 | -0.71(-1.17%) |
Apr 21, 2022 | 61.68 | 61.85 | 61.20 | 61.23 | 35,405 | -0.17(-0.28%) |
Apr 20, 2022 | 60.94 | 61.53 | 60.94 | 61.40 | 52,113 | +0.81(+1.34%) |
Apr 19, 2022 | 59.93 | 60.75 | 59.93 | 60.59 | 44,358 | +0.51(+0.86%) |
Apr 18, 2022 | 60.45 | 60.56 | 59.90 | 60.08 | 35,134 | -0.50(-0.83%) |
Apr 14, 2022 | 60.65 | 60.85 | 60.54 | 60.58 | 34,876 | -0.12(-0.20%) |
Apr 13, 2022 | 60.27 | 60.76 | 60.02 | 60.71 | 28,470 | +0.37(+0.62%) |
Apr 12, 2022 | 60.64 | 60.70 | 60.24 | 60.34 | 57,625 | -0.30(-0.49%) |
Apr 11, 2022 | 60.74 | 60.93 | 60.57 | 60.63 | 48,355 | -0.19(-0.31%) |
Apr 08, 2022 | 60.62 | 60.95 | 60.51 | 60.82 | 53,049 | +0.13(+0.22%) |
Apr 07, 2022 | 60.19 | 60.78 | 60.15 | 60.69 | 26,074 | +0.49(+0.81%) |
Apr 06, 2022 | 59.49 | 60.27 | 59.35 | 60.20 | 32,604 | +0.31(+0.52%) |
Apr 05, 2022 | 59.73 | 60.37 | 59.70 | 59.89 | 62,758 | +0.07(+0.11%) |
Apr 04, 2022 | 59.80 | 59.90 | 59.38 | 59.82 | 125,995 | -0.10(-0.16%) |
Apr 01, 2022 | 59.53 | 59.97 | 59.35 | 59.92 | 114,359 | +0.77(+1.30%) |
Mar 31, 2022 | 59.43 | 59.59 | 59.15 | 59.15 | 71,612 | -0.52(-0.88%) |
Mar 30, 2022 | 59.46 | 59.67 | 59.33 | 59.67 | 37,063 | +0.14(+0.24%) |
Mar 29, 2022 | 59.61 | 59.82 | 59.13 | 59.53 | 37,536 | +0.68(+1.15%) |
Mar 28, 2022 | 58.60 | 58.85 | 58.41 | 58.85 | 20,268 | +0.26(+0.44%) |
Mar 25, 2022 | 58.40 | 58.67 | 58.25 | 58.59 | 22,995 | +0.32(+0.56%) |
Mar 24, 2022 | 58.04 | 58.31 | 57.97 | 58.27 | 63,018 | +0.44(+0.76%) |
Mar 23, 2022 | 58.22 | 58.32 | 57.83 | 57.83 | 110,710 | -0.75(-1.28%) |
Mar 22, 2022 | 58.35 | 58.61 | 58.18 | 58.58 | 49,179 | +0.55(+0.95%) |
Mar 21, 2022 | 58.28 | 58.57 | 57.86 | 58.03 | 17,985 | -0.26(-0.44%) |
Mar 18, 2022 | 57.73 | 58.36 | 57.71 | 58.29 | 29,182 | +0.42(+0.72%) |
Mar 17, 2022 | 57.40 | 58.09 | 57.33 | 57.87 | 41,088 | +0.35(+0.61%) |
Mar 16, 2022 | 57.36 | 57.55 | 56.61 | 57.52 | 38,249 | +0.57(+1.00%) |
Mar 15, 2022 | 56.51 | 57.05 | 56.42 | 56.95 | 94,764 | +1.12(+2.01%) |
Mar 14, 2022 | 55.92 | 56.40 | 55.76 | 55.82 | 57,959 | +0.41(+0.74%) |
Mar 11, 2022 | 56.35 | 56.40 | 55.38 | 55.41 | 214,372 | -0.96(-1.71%) |
Mar 10, 2022 | 56.30 | 56.58 | 55.90 | 56.37 | 160,621 | -0.51(-0.90%) |
Mar 09, 2022 | 56.80 | 57.27 | 56.61 | 56.89 | 65,643 | +1.18(+2.12%) |
Mar 08, 2022 | 56.66 | 56.84 | 55.39 | 55.71 | 171,324 | -0.90(-1.58%) |
Mar 07, 2022 | 57.65 | 57.65 | 56.46 | 56.60 | 171,695 | -1.63(-2.80%) |
Mar 04, 2022 | 57.93 | 58.35 | 57.47 | 58.23 | 197,747 | -0.47(-0.79%) |
Mar 03, 2022 | 58.92 | 59.00 | 58.52 | 58.70 | 126,707 | -0.21(-0.36%) |
Mar 02, 2022 | 58.67 | 59.15 | 58.28 | 58.91 | 823,835 | +0.30(+0.50%) |
Mar 01, 2022 | 59.19 | 59.37 | 58.29 | 58.61 | 139,209 | -0.60(-1.01%) |
Feb 28, 2022 | 59.30 | 59.50 | 58.68 | 59.21 | 97,415 | -0.79(-1.32%) |
Feb 25, 2022 | 58.64 | 60.03 | 59.32 | 60.00 | 56,048 | +1.70(+2.91%) |
Feb 24, 2022 | 58.10 | 58.42 | 57.08 | 58.31 | 119,221 | -1.10(-1.86%) |
Feb 23, 2022 | 60.13 | 60.13 | 59.30 | 59.41 | 156,295 | -0.17(-0.29%) |
Feb 22, 2022 | 59.95 | 59.95 | 59.30 | 59.58 | 54,140 | -0.68(-1.12%) |
Feb 18, 2022 | 60.26 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.75 | 60.31 | 59.65 | 60.09 | 45,174 | +0.20(+0.33%) |
Feb 16, 2022 | 59.55 | 60.00 | 59.43 | 59.89 | 29,137 | +0.22(+0.37%) |
Feb 15, 2022 | 59.75 | 60.11 | 59.55 | 59.67 | 179,291 | +0.23(+0.38%) |
Feb 14, 2022 | 59.54 | 59.54 | 58.87 | 59.44 | 335,503 | -0.33(-0.56%) |
Feb 11, 2022 | 59.90 | 60.22 | 59.53 | 59.77 | 33,147 | +0.10(+0.18%) |
Feb 10, 2022 | 59.69 | 60.21 | 59.52 | 59.67 | 208,339 | -0.55(-0.92%) |
Feb 09, 2022 | 60.46 | 60.46 | 60.16 | 60.22 | 38,888 | +0.08(+0.13%) |
Feb 08, 2022 | 59.84 | 60.19 | 59.76 | 60.15 | 96,974 | +0.18(+0.30%) |
Feb 07, 2022 | 59.97 | 60.22 | 59.80 | 59.96 | 45,396 | +0.10(+0.16%) |
Feb 04, 2022 | 60.02 | 60.17 | 59.63 | 59.87 | 34,463 | -0.50(-0.84%) |
Feb 03, 2022 | 60.32 | 60.63 | 60.19 | 60.37 | 29,805 | -0.30(-0.49%) |
Feb 02, 2022 | 60.19 | 60.74 | 60.19 | 60.67 | 64,314 | +0.59(+0.98%) |
Feb 01, 2022 | 59.99 | 60.11 | 59.53 | 60.08 | 421,432 | +0.10(+0.16%) |
Jan 31, 2022 | 59.30 | 60.01 | 59.98 | 83,808 | +0.42(+0.70%) | |
Jan 28, 2022 | 58.74 | 59.58 | 58.37 | 59.56 | 133,129 | +0.48(+0.81%) |
Jan 27, 2022 | 59.18 | 59.92 | 58.89 | 59.09 | 68,744 | +0.23(+0.39%) |
Jan 26, 2022 | 59.50 | 59.71 | 58.59 | 58.86 | 85,079 | -0.61(-1.02%) |
Jan 25, 2022 | 59.74 | 59.76 | 59.00 | 59.47 | 353,303 | -0.71(-1.19%) |
Jan 24, 2022 | 59.98 | 60.26 | 59.09 | 60.18 | 104,244 | +0.07(+0.11%) |
Jan 21, 2022 | 60.41 | 60.78 | 60.08 | 60.12 | 78,105 | -0.11(-0.19%) |
Jan 20, 2022 | 60.57 | 60.95 | 60.06 | 60.23 | 75,059 | -0.28(-0.46%) |
Jan 19, 2022 | 60.30 | 61.19 | 60.30 | 60.51 | 151,110 | +0.29(+0.47%) |
Jan 18, 2022 | 60.71 | 60.71 | 60.08 | 60.22 | 114,162 | -1.06(-1.72%) |
Jan 14, 2022 | 61.28 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 61.31 | 61.33 | 61.07 | 61.14 | 96,660 | -0.12(-0.20%) |
Jan 12, 2022 | 61.10 | 61.27 | 60.94 | 61.27 | 68,755 | +0.07(+0.11%) |
Jan 11, 2022 | 60.93 | 61.20 | 60.54 | 61.20 | 39,667 | +0.17(+0.28%) |
Jan 10, 2022 | 61.15 | 61.35 | 60.82 | 61.03 | 110,687 | -0.48(-0.77%) |
Jan 07, 2022 | 61.32 | 61.66 | 61.15 | 61.51 | 37,601 | +0.04(+0.06%) |
Jan 06, 2022 | 61.60 | 61.81 | 61.34 | 61.47 | 30,852 | -0.29(-0.46%) |
Jan 05, 2022 | 61.96 | 62.31 | 61.61 | 61.75 | 64,883 | -0.34(-0.55%) |
Jan 04, 2022 | 61.85 | 62.30 | 61.85 | 62.10 | 117,225 | +0.32(+0.52%) |
Jan 03, 2022 | 61.73 | 61.87 | 61.26 | 61.77 | 204,650 | +0.13(+0.22%) |
Dec 31, 2021 | 61.39 | 61.73 | 61.31 | 61.64 | 20,021 | +0.25(+0.40%) |
Dec 30, 2021 | 61.55 | 61.59 | 61.27 | 61.39 | 15,720 | -0.20(-0.33%) |
Dec 29, 2021 | 61.34 | 61.67 | 61.34 | 61.59 | 23,368 | +0.21(+0.34%) |
Dec 28, 2021 | 61.06 | 61.42 | 61.06 | 61.39 | 29,131 | +0.34(+0.56%) |
Dec 27, 2021 | 60.58 | 61.08 | 60.58 | 61.04 | 41,178 | +0.40(+0.66%) |
Dec 23, 2021 | 60.54 | 60.70 | 60.53 | 60.64 | 57,797 | +0.14(+0.24%) |
Dec 22, 2021 | 60.00 | 60.51 | 59.83 | 60.50 | 26,006 | +0.36(+0.60%) |
Dec 21, 2021 | 60.00 | 60.14 | 59.77 | 60.14 | 558,879 | -0.02(-0.03%) |
Dec 20, 2021 | 59.68 | 60.17 | 59.66 | 60.16 | 677,848 | +0.12(+0.21%) |
Dec 17, 2021 | 60.51 | 60.62 | 59.88 | 60.03 | 168,905 | -0.63(-1.04%) |
Dec 16, 2021 | 60.48 | 60.76 | 60.38 | 60.66 | 46,064 | +0.47(+0.77%) |
Dec 15, 2021 | 59.67 | 60.29 | 59.60 | 60.20 | 114,878 | +0.50(+0.85%) |
Dec 14, 2021 | 59.75 | 59.90 | 59.46 | 59.69 | 2,478,268 | -0.20(-0.33%) |
Dec 13, 2021 | 59.29 | 60.16 | 59.13 | 59.89 | 2,858,805 | +0.51(+0.86%) |
Dec 10, 2021 | 58.99 | 59.46 | 58.98 | 59.38 | 51,062 | +0.70(+1.19%) |
Dec 09, 2021 | 58.54 | 58.78 | 58.43 | 58.68 | 13,146 | +0.06(+0.11%) |
Dec 08, 2021 | 58.68 | 58.97 | 58.27 | 58.62 | 21,448 | -0.07(-0.11%) |
Dec 07, 2021 | 58.56 | 58.82 | 58.51 | 58.68 | 32,369 | +0.25(+0.43%) |
Dec 06, 2021 | 57.78 | 58.49 | 57.78 | 58.43 | 18,753 | +0.94(+1.64%) |
Dec 03, 2021 | 57.16 | 57.57 | 56.92 | 57.49 | 50,493 | +0.63(+1.11%) |
Dec 02, 2021 | 56.51 | 57.20 | 56.51 | 56.86 | 66,703 | +0.58(+1.04%) |
Dec 01, 2021 | 57.13 | 57.33 | 56.15 | 56.27 | 78,150 | -0.43(-0.76%) |
Nov 30, 2021 | 57.72 | 57.72 | 56.56 | 56.71 | 61,415 | -1.29(-2.22%) |
Nov 29, 2021 | 58.05 | 58.14 | 57.85 | 58.00 | 105,560 | +0.05(+0.08%) |
Nov 26, 2021 | 58.18 | 58.45 | 57.81 | 57.95 | 36,771 | -0.64(-1.09%) |
Nov 24, 2021 | 58.48 | 58.68 | 58.40 | 58.59 | 20,153 | -0.39(-0.65%) |
Nov 23, 2021 | 58.65 | 58.99 | 58.56 | 58.97 | 11,125 | +0.24(+0.40%) |
Nov 22, 2021 | 58.50 | 59.02 | 58.42 | 58.74 | 18,830 | +0.18(+0.31%) |
Nov 19, 2021 | 58.86 | 58.94 | 58.50 | 58.56 | 27,670 | -0.19(-0.32%) |
Nov 18, 2021 | 58.86 | 58.79 | 58.74 | 58.75 | 22,846 | -0.18(-0.30%) |
Nov 17, 2021 | 58.93 | 59.00 | 58.84 | 58.93 | 17,391 | -0.09(-0.16%) |
Nov 16, 2021 | 59.26 | 59.48 | 58.90 | 59.02 | 63,445 | -0.20(-0.33%) |
Nov 15, 2021 | 59.28 | 59.47 | 59.21 | 59.22 | 20,638 | -0.02(-0.03%) |
Nov 12, 2021 | 59.26 | 59.56 | 59.15 | 59.24 | 12,354 | +0.16(+0.27%) |
Nov 11, 2021 | 59.14 | 59.29 | 59.00 | 59.08 | 19,363 | -0.01(-0.01%) |
Nov 10, 2021 | 59.21 | 59.06 | 59.09 | 15,268 | -0.19(-0.32%) | |
Nov 09, 2021 | 59.04 | 59.35 | 59.04 | 59.27 | 40,358 | +0.26(+0.45%) |
Nov 08, 2021 | 59.21 | 59.21 | 58.79 | 59.01 | 62,079 | -0.39(-0.65%) |
Nov 05, 2021 | 59.14 | 59.40 | 59.14 | 59.40 | 14,549 | +0.32(+0.54%) |
Nov 04, 2021 | 58.79 | 59.08 | 58.79 | 59.08 | 17,116 | -0.13(-0.22%) |
Nov 03, 2021 | 58.63 | 59.22 | 58.49 | 59.21 | 27,563 | +0.77(+1.32%) |
Nov 02, 2021 | 58.26 | 58.53 | 58.20 | 58.44 | 35,852 | +0.21(+0.36%) |
Nov 01, 2021 | 58.16 | 58.32 | 58.01 | 58.23 | 30,895 | +0.24(+0.42%) |
Oct 29, 2021 | 57.90 | 58.14 | 57.90 | 57.99 | 20,537 | -0.17(-0.30%) |
Oct 28, 2021 | 57.89 | 58.23 | 57.89 | 58.16 | 15,898 | +0.37(+0.64%) |
Oct 27, 2021 | 58.15 | 58.15 | 57.65 | 57.79 | 16,596 | -0.12(-0.21%) |
Oct 26, 2021 | 57.86 | 58.03 | 57.91 | 21,371 | +0.24(+0.41%) | |
Oct 25, 2021 | 57.69 | 57.85 | 57.52 | 57.68 | 38,259 | -0.25(-0.44%) |
Oct 22, 2021 | 57.57 | 57.93 | 57.57 | 57.93 | 56,946 | +0.52(+0.90%) |
Oct 21, 2021 | 57.38 | 57.49 | 57.37 | 57.41 | 15,691 | +0.00(+0.00%) |
Oct 20, 2021 | 57.21 | 57.56 | 57.21 | 57.41 | 28,673 | +0.48(+0.84%) |
Oct 19, 2021 | 56.92 | 56.96 | 56.83 | 56.93 | 32,608 | -0.25(-0.44%) |
Oct 18, 2021 | 57.03 | 57.26 | 56.83 | 57.19 | 13,806 | -0.19(-0.33%) |
Oct 15, 2021 | 57.47 | 57.56 | 57.25 | 57.37 | 17,327 | -0.04(-0.07%) |
Oct 14, 2021 | 57.21 | 57.50 | 57.12 | 57.41 | 53,790 | +0.42(+0.74%) |
Oct 13, 2021 | 56.64 | 57.17 | 56.58 | 56.99 | 22,499 | +0.43(+0.76%) |
Oct 12, 2021 | 56.56 | 56.88 | 56.39 | 56.56 | 18,033 | +0.01(+0.02%) |
Oct 11, 2021 | 56.65 | 56.82 | 56.53 | 56.55 | 16,362 | -0.20(-0.36%) |
Oct 08, 2021 | 56.83 | 56.85 | 56.65 | 56.75 | 11,836 | -0.03(-0.06%) |
Oct 07, 2021 | 56.85 | 57.23 | 56.78 | 56.78 | 20,374 | +0.05(+0.08%) |
Oct 06, 2021 | 56.00 | 56.74 | 55.96 | 56.74 | 22,055 | +0.26(+0.47%) |
Oct 05, 2021 | 56.42 | 56.65 | 56.29 | 56.47 | 26,851 | +0.19(+0.33%) |
Oct 04, 2021 | 56.47 | 56.54 | 56.03 | 56.28 | 35,361 | -0.15(-0.27%) |
Oct 01, 2021 | 56.41 | 56.60 | 56.02 | 56.43 | 25,970 | +0.03(+0.05%) |
Sep 30, 2021 | 57.07 | 57.07 | 56.34 | 56.41 | 40,283 | -0.61(-1.07%) |
Sep 29, 2021 | 56.68 | 57.18 | 56.68 | 57.02 | 426,524 | +0.40(+0.71%) |
Sep 28, 2021 | 57.00 | 57.00 | 56.43 | 56.61 | 27,613 | -0.83(-1.44%) |
Sep 27, 2021 | 57.44 | 57.62 | 57.32 | 57.44 | 26,831 | -0.13(-0.23%) |
Sep 24, 2021 | 57.60 | 57.79 | 57.55 | 57.57 | 74,175 | -0.30(-0.51%) |
Sep 23, 2021 | 57.98 | 57.99 | 57.86 | 57.87 | 5,198 | +0.38(+0.66%) |
Sep 22, 2021 | 57.75 | 57.95 | 57.49 | 57.49 | 18,452 | -0.03(-0.05%) |
Sep 21, 2021 | 57.84 | 57.92 | 57.47 | 57.52 | 18,954 | +0.29(+0.51%) |
Sep 20, 2021 | 57.34 | 57.59 | 56.87 | 57.22 | 23,455 | -0.67(-1.15%) |
Sep 17, 2021 | 58.20 | 58.20 | 57.82 | 57.89 | 9,956 | -0.40(-0.68%) |
Sep 16, 2021 | 58.34 | 58.34 | 57.89 | 58.29 | 8,031 | -0.11(-0.19%) |
Sep 15, 2021 | 58.20 | 58.48 | 58.20 | 58.40 | 15,420 | +0.11(+0.18%) |
Sep 14, 2021 | 58.67 | 58.69 | 58.21 | 58.29 | 11,077 | -0.33(-0.57%) |
Sep 13, 2021 | 58.66 | 58.95 | 58.48 | 58.63 | 38,966 | +0.20(+0.34%) |
Sep 10, 2021 | 58.72 | 58.72 | 58.43 | 58.43 | 15,445 | -0.21(-0.35%) |
Sep 09, 2021 | 58.77 | 58.81 | 58.51 | 58.64 | 10,253 | -0.13(-0.22%) |
Sep 08, 2021 | 58.49 | 58.82 | 58.32 | 58.77 | 25,011 | +0.08(+0.13%) |
Sep 07, 2021 | 58.97 | 58.97 | 58.66 | 58.69 | 19,585 | -0.38(-0.64%) |
Sep 03, 2021 | 58.97 | 59.20 | 58.80 | 59.07 | 17,495 | +0.05(+0.08%) |
Sep 02, 2021 | 58.98 | 59.12 | 58.84 | 59.02 | 28,625 | +0.12(+0.21%) |
Sep 01, 2021 | 58.76 | 59.02 | 58.73 | 58.90 | 52,240 | +0.31(+0.53%) |
Aug 31, 2021 | 58.62 | 58.72 | 58.50 | 58.59 | 111,420 | +0.02(+0.03%) |
Aug 30, 2021 | 58.36 | 58.68 | 58.36 | 58.57 | 972,020 | +0.28(+0.48%) |
Aug 27, 2021 | 58.11 | 58.39 | 58.08 | 58.29 | 14,715 | +0.22(+0.37%) |
Aug 26, 2021 | 58.19 | 58.19 | 58.00 | 58.07 | 9,196 | -0.23(-0.39%) |
Aug 25, 2021 | 58.18 | 58.34 | 58.01 | 58.30 | 9,185 | -0.06(-0.10%) |
Aug 24, 2021 | 58.61 | 58.61 | 58.34 | 58.35 | 10,784 | -0.38(-0.64%) |
Aug 23, 2021 | 58.74 | 58.85 | 58.60 | 58.73 | 11,013 | +0.03(+0.05%) |
Aug 20, 2021 | 58.43 | 58.70 | 58.43 | 58.70 | 5,476 | +0.32(+0.55%) |
Aug 19, 2021 | 57.97 | 58.53 | 57.85 | 58.38 | 37,575 | +0.00(+0.00%) |
Aug 18, 2021 | 58.84 | 58.84 | 58.38 | 58.38 | 16,429 | -0.55(-0.94%) |
Aug 17, 2021 | 58.78 | 59.04 | 58.70 | 58.94 | 9,068 | -0.07(-0.11%) |
Aug 16, 2021 | 58.71 | 59.02 | 58.69 | 59.00 | 9,357 | +0.10(+0.18%) |
Aug 13, 2021 | 58.48 | 58.90 | 58.48 | 58.90 | 40,478 | +0.53(+0.90%) |
Aug 12, 2021 | 58.37 | 58.37 | 58.26 | 58.37 | 4,296 | +0.03(+0.05%) |
Aug 11, 2021 | 58.27 | 58.47 | 58.27 | 58.34 | 31,169 | +0.24(+0.40%) |
Aug 10, 2021 | 58.00 | 58.16 | 58.00 | 58.11 | 16,441 | +0.13(+0.23%) |
Aug 09, 2021 | 58.00 | 58.08 | 57.85 | 57.98 | 17,469 | +0.15(+0.27%) |
Aug 06, 2021 | 58.00 | 58.00 | 57.80 | 57.82 | 7,335 | -0.11(-0.18%) |
Aug 05, 2021 | 58.00 | 58.08 | 57.85 | 57.93 | 50,865 | +0.21(+0.36%) |
Aug 04, 2021 | 58.32 | 58.32 | 57.69 | 57.72 | 63,249 | -0.54(-0.92%) |
Aug 03, 2021 | 58.10 | 58.36 | 58.06 | 58.26 | 85,895 | +0.26(+0.45%) |
Aug 02, 2021 | 58.24 | 58.26 | 57.97 | 58.00 | 152,152 | -0.09(-0.16%) |
Jul 30, 2021 | 58.20 | 58.38 | 58.01 | 58.09 | 14,331 | -0.05(-0.08%) |
Jul 29, 2021 | 58.05 | 58.24 | 58.02 | 58.14 | 14,132 | +0.26(+0.45%) |
Jul 28, 2021 | 57.93 | 58.02 | 57.74 | 57.87 | 7,830 | -0.23(-0.39%) |
Jul 27, 2021 | 57.97 | 58.25 | 57.85 | 58.10 | 23,362 | +0.04(+0.06%) |
Jul 26, 2021 | 57.88 | 58.12 | 57.88 | 58.06 | 8,798 | -0.08(-0.13%) |
Jul 23, 2021 | 57.65 | 58.17 | 57.65 | 58.14 | 13,254 | +0.73(+1.28%) |
Jul 22, 2021 | 57.53 | 57.53 | 57.23 | 57.40 | 30,226 | -0.43(-0.75%) |
Jul 21, 2021 | 57.86 | 57.96 | 57.72 | 57.84 | 108,489 | +0.17(+0.29%) |
Jul 20, 2021 | 57.58 | 57.94 | 57.49 | 57.67 | 140,522 | +0.07(+0.11%) |
Jul 19, 2021 | 57.77 | 58.01 | 57.26 | 57.60 | 275,780 | -0.46(-0.79%) |
Jul 16, 2021 | 58.11 | 58.26 | 58.02 | 58.06 | 25,955 | +0.07(+0.11%) |
Jul 15, 2021 | 57.78 | 58.00 | 57.67 | 58.00 | 32,505 | +0.03(+0.05%) |
Jul 14, 2021 | 57.68 | 58.06 | 57.68 | 57.97 | 22,868 | +0.34(+0.59%) |
Jul 13, 2021 | 57.58 | 57.91 | 57.53 | 57.63 | 30,191 | -0.08(-0.15%) |
Jul 12, 2021 | 57.63 | 57.79 | 57.59 | 57.71 | 26,981 | +0.08(+0.15%) |
Jul 09, 2021 | 57.52 | 57.76 | 57.52 | 57.63 | 19,719 | +0.33(+0.57%) |
Jul 08, 2021 | 57.28 | 57.40 | 57.09 | 57.30 | 162,286 | -0.40(-0.68%) |
Jul 07, 2021 | 57.32 | 57.78 | 57.32 | 57.69 | 27,883 | +0.41(+0.72%) |
Jul 06, 2021 | 57.46 | 57.46 | 57.06 | 57.28 | 55,413 | -0.29(-0.51%) |
Jul 02, 2021 | 57.43 | 57.73 | 57.41 | 57.57 | 27,456 | +0.19(+0.33%) |
Jul 01, 2021 | 57.48 | 57.51 | 57.35 | 57.38 | 88,556 | -0.12(-0.21%) |
Jun 30, 2021 | 57.30 | 57.55 | 57.30 | 57.51 | 113,896 | +0.06(+0.10%) |
Jun 29, 2021 | 57.65 | 57.69 | 57.44 | 57.45 | 12,593 | -0.20(-0.34%) |
Jun 28, 2021 | 57.56 | 57.73 | 57.56 | 57.65 | 15,139 | +0.05(+0.08%) |
Jun 25, 2021 | 57.38 | 57.60 | 57.28 | 57.60 | 32,527 | +0.26(+0.46%) |
Jun 24, 2021 | 57.19 | 57.40 | 57.19 | 57.34 | 373,454 | +0.29(+0.51%) |
Jun 23, 2021 | 57.41 | 57.41 | 57.04 | 57.05 | 28,885 | -0.33(-0.57%) |
Jun 22, 2021 | 57.35 | 57.53 | 57.19 | 57.37 | 10,807 | +0.08(+0.13%) |
Jun 21, 2021 | 57.01 | 57.42 | 57.00 | 57.30 | 7,468 | +0.52(+0.91%) |
Jun 18, 2021 | 57.24 | 57.24 | 56.67 | 56.78 | 79,593 | -0.86(-1.48%) |
Jun 17, 2021 | 57.47 | 57.72 | 57.38 | 57.64 | 75,387 | -0.05(-0.08%) |
Jun 16, 2021 | 58.37 | 58.53 | 57.57 | 57.69 | 49,313 | -0.59(-1.02%) |
Jun 15, 2021 | 58.34 | 58.45 | 58.16 | 58.28 | 20,271 | +0.07(+0.11%) |
Jun 14, 2021 | 58.08 | 58.21 | 57.91 | 58.21 | 24,895 | +0.08(+0.15%) |
Jun 11, 2021 | 58.27 | 58.27 | 57.92 | 58.13 | 53,467 | -0.09(-0.16%) |
Jun 10, 2021 | 57.99 | 58.28 | 57.99 | 58.22 | 22,754 | +0.38(+0.66%) |
Jun 09, 2021 | 58.03 | 58.21 | 57.84 | 57.84 | 19,992 | -0.19(-0.32%) |
Jun 08, 2021 | 58.32 | 58.40 | 58.02 | 58.02 | 27,347 | -0.24(-0.42%) |
Jun 07, 2021 | 58.29 | 58.38 | 58.14 | 58.27 | 53,798 | +0.02(+0.03%) |
Jun 04, 2021 | 58.12 | 58.32 | 58.07 | 58.25 | 8,830 | +0.38(+0.66%) |
Jun 03, 2021 | 57.62 | 57.89 | 57.60 | 57.87 | 20,612 | +0.14(+0.24%) |
Jun 02, 2021 | 57.56 | 57.78 | 57.45 | 57.73 | 27,847 | +0.23(+0.40%) |
Jun 01, 2021 | 57.80 | 57.85 | 57.42 | 57.49 | 64,211 | -0.11(-0.19%) |
May 28, 2021 | 57.53 | 57.76 | 57.53 | 57.61 | 21,841 | +0.04(+0.06%) |
May 27, 2021 | 57.86 | 58.03 | 57.57 | 57.57 | 18,771 | -0.33(-0.56%) |
May 26, 2021 | 58.03 | 58.07 | 57.88 | 57.89 | 23,818 | -0.10(-0.18%) |
May 25, 2021 | 58.11 | 58.11 | 57.83 | 58.00 | 62,138 | +0.03(+0.05%) |
May 24, 2021 | 57.79 | 58.08 | 57.79 | 57.97 | 14,374 | +0.23(+0.40%) |
May 21, 2021 | 57.88 | 58.02 | 57.63 | 57.74 | 28,342 | -0.02(-0.03%) |
May 20, 2021 | 57.22 | 57.86 | 57.22 | 57.75 | 50,958 | +0.65(+1.14%) |
May 19, 2021 | 57.10 | 57.20 | 56.84 | 57.10 | 52,623 | -0.20(-0.34%) |
May 18, 2021 | 57.54 | 57.67 | 57.30 | 57.30 | 89,121 | -0.12(-0.21%) |
May 17, 2021 | 57.31 | 57.57 | 57.25 | 57.42 | 33,725 | +0.09(+0.16%) |
May 14, 2021 | 57.19 | 57.48 | 57.19 | 57.33 | 35,829 | +0.41(+0.72%) |
May 13, 2021 | 56.19 | 57.09 | 56.18 | 56.92 | 22,008 | +0.68(+1.21%) |
May 12, 2021 | 56.75 | 56.82 | 56.17 | 56.24 | 50,580 | -0.48(-0.85%) |
May 11, 2021 | 56.95 | 57.03 | 56.60 | 56.72 | 144,489 | -0.53(-0.93%) |
May 10, 2021 | 57.11 | 57.56 | 57.11 | 57.25 | 29,191 | +0.20(+0.34%) |
May 07, 2021 | 56.77 | 57.10 | 56.74 | 57.06 | 27,720 | +0.24(+0.43%) |
May 06, 2021 | 56.27 | 56.82 | 56.27 | 56.82 | 44,193 | +0.75(+1.34%) |
May 05, 2021 | 56.02 | 56.13 | 55.90 | 56.06 | 11,639 | +0.19(+0.33%) |
May 04, 2021 | 56.03 | 56.08 | 55.74 | 55.88 | 29,622 | -0.35(-0.62%) |