Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.37 | 56.01 | 54.80 | 55.71 | 828,203 | -0.05(-0.08%) |
May 27, 2022 | 55.62 | 55.93 | 55.02 | 55.76 | 553,345 | +0.13(+0.23%) |
May 26, 2022 | 54.67 | 55.73 | 54.67 | 55.63 | 471,963 | +0.98(+1.80%) |
May 25, 2022 | 53.99 | 54.94 | 53.99 | 54.65 | 518,144 | +0.34(+0.63%) |
May 24, 2022 | 54.80 | 54.80 | 53.34 | 54.31 | 624,448 | -0.64(-1.17%) |
May 23, 2022 | 55.02 | 55.19 | 53.92 | 54.95 | 653,765 | +0.65(+1.20%) |
May 20, 2022 | 55.14 | 55.31 | 52.69 | 54.30 | 741,204 | -0.34(-0.62%) |
May 19, 2022 | 54.05 | 55.23 | 54.04 | 54.64 | 730,998 | +0.04(+0.07%) |
May 18, 2022 | 56.20 | 56.42 | 54.54 | 54.60 | 629,356 | -1.88(-3.34%) |
May 17, 2022 | 55.89 | 56.50 | 55.78 | 56.49 | 564,928 | +1.43(+2.61%) |
May 16, 2022 | 55.01 | 55.49 | 54.25 | 55.05 | 477,644 | +0.06(+0.12%) |
May 13, 2022 | 54.59 | 55.83 | 54.51 | 54.99 | 717,336 | +0.87(+1.61%) |
May 12, 2022 | 54.01 | 54.37 | 53.39 | 54.11 | 815,716 | +0.17(+0.31%) |
May 11, 2022 | 54.09 | 55.02 | 53.64 | 53.95 | 923,171 | -0.20(-0.37%) |
May 10, 2022 | 56.10 | 56.23 | 53.31 | 54.15 | 1,175,892 | -1.59(-2.85%) |
May 09, 2022 | 55.62 | 56.48 | 55.41 | 55.74 | 745,234 | -0.55(-0.98%) |
May 06, 2022 | 55.84 | 56.62 | 54.41 | 56.29 | 831,852 | +0.17(+0.29%) |
May 05, 2022 | 57.35 | 57.58 | 55.50 | 56.13 | 788,433 | -1.95(-3.36%) |
May 04, 2022 | 55.33 | 58.14 | 55.24 | 58.08 | 1,034,775 | +2.60(+4.69%) |
May 03, 2022 | 54.35 | 55.93 | 53.78 | 55.47 | 1,047,115 | +1.37(+2.53%) |
May 02, 2022 | 53.77 | 54.33 | 53.05 | 54.10 | 1,438,549 | +0.49(+0.91%) |
Apr 29, 2022 | 54.67 | 55.92 | 53.55 | 53.62 | 1,354,137 | -1.57(-2.85%) |
Apr 28, 2022 | 55.43 | 56.09 | 52.85 | 55.19 | 1,499,096 | -0.11(-0.20%) |
Apr 27, 2022 | 55.44 | 56.11 | 55.10 | 55.30 | 1,249,819 | +0.04(+0.07%) |
Apr 26, 2022 | 55.97 | 56.76 | 55.24 | 55.26 | 1,147,047 | -1.21(-2.15%) |
Apr 25, 2022 | 54.87 | 56.64 | 53.87 | 56.48 | 1,448,086 | +1.27(+2.30%) |
Apr 22, 2022 | 55.76 | 55.98 | 55.17 | 55.21 | 811,111 | -0.77(-1.38%) |
Apr 21, 2022 | 57.40 | 57.52 | 55.93 | 55.98 | 724,938 | -0.88(-1.55%) |
Apr 20, 2022 | 55.87 | 56.97 | 55.69 | 56.86 | 1,140,111 | +1.32(+2.38%) |
Apr 19, 2022 | 54.21 | 55.85 | 54.07 | 55.54 | 800,455 | +1.54(+2.84%) |
Apr 18, 2022 | 53.27 | 54.22 | 53.22 | 54.00 | 730,975 | +0.49(+0.91%) |
Apr 14, 2022 | 53.74 | 55.01 | 53.44 | 53.52 | 962,191 | -0.08(-0.15%) |
Apr 13, 2022 | 53.19 | 53.76 | 52.74 | 53.60 | 764,009 | +0.14(+0.26%) |
Apr 12, 2022 | 54.67 | 54.79 | 53.12 | 53.46 | 951,130 | -0.83(-1.52%) |
Apr 11, 2022 | 54.43 | 55.86 | 54.18 | 54.29 | 858,329 | -0.10(-0.19%) |
Apr 08, 2022 | 54.52 | 55.02 | 52.95 | 54.39 | 1,483,685 | -0.31(-0.57%) |
Apr 07, 2022 | 55.44 | 55.71 | 53.55 | 54.70 | 1,379,939 | -0.77(-1.39%) |
Apr 06, 2022 | 56.76 | 57.01 | 55.41 | 55.47 | 1,213,645 | -1.41(-2.47%) |
Apr 05, 2022 | 57.77 | 58.17 | 56.74 | 56.88 | 963,126 | -1.02(-1.76%) |
Apr 04, 2022 | 57.60 | 58.35 | 56.75 | 57.90 | 1,297,127 | +0.14(+0.24%) |
Apr 01, 2022 | 59.15 | 59.15 | 56.94 | 57.76 | 1,756,327 | -1.84(-3.09%) |
Mar 31, 2022 | 61.64 | 61.91 | 59.59 | 59.60 | 761,572 | -2.00(-3.25%) |
Mar 30, 2022 | 62.39 | 62.53 | 61.19 | 61.61 | 651,299 | -0.78(-1.25%) |
Mar 29, 2022 | 62.25 | 62.65 | 61.75 | 62.39 | 720,000 | +0.67(+1.09%) |
Mar 28, 2022 | 62.03 | 62.07 | 61.11 | 61.72 | 534,273 | -0.47(-0.75%) |
Mar 25, 2022 | 61.53 | 62.19 | 61.32 | 62.19 | 520,193 | +0.59(+0.96%) |
Mar 24, 2022 | 61.36 | 61.95 | 61.24 | 61.60 | 480,067 | +0.36(+0.59%) |
Mar 23, 2022 | 62.56 | 62.76 | 61.13 | 61.24 | 720,776 | -1.75(-2.77%) |
Mar 22, 2022 | 63.11 | 63.50 | 62.62 | 62.99 | 571,786 | +0.09(+0.15%) |
Mar 21, 2022 | 63.13 | 64.14 | 62.71 | 62.90 | 608,696 | -0.14(-0.22%) |
Mar 18, 2022 | 62.80 | 63.54 | 61.79 | 63.03 | 5,119,026 | +0.21(+0.34%) |
Mar 17, 2022 | 62.06 | 62.86 | 61.89 | 62.82 | 846,910 | +0.32(+0.52%) |
Mar 16, 2022 | 62.44 | 63.25 | 61.36 | 62.50 | 809,795 | +0.35(+0.56%) |
Mar 15, 2022 | 61.46 | 62.66 | 61.37 | 62.15 | 708,832 | +0.99(+1.62%) |
Mar 14, 2022 | 61.77 | 62.68 | 60.92 | 61.16 | 954,859 | -0.12(-0.20%) |
Mar 11, 2022 | 61.56 | 62.11 | 61.19 | 61.28 | 652,157 | +0.11(+0.18%) |
Mar 10, 2022 | 59.99 | 61.32 | 59.91 | 61.17 | 512,843 | +0.62(+1.02%) |
Mar 09, 2022 | 60.74 | 61.87 | 60.41 | 60.55 | 837,952 | +0.94(+1.57%) |
Mar 08, 2022 | 59.15 | 60.91 | 58.83 | 59.61 | 866,863 | +0.74(+1.27%) |
Mar 07, 2022 | 59.70 | 59.92 | 58.69 | 58.87 | 933,266 | -1.16(-1.93%) |
Mar 04, 2022 | 59.25 | 60.14 | 59.09 | 60.03 | 784,389 | +0.03(+0.05%) |
Mar 03, 2022 | 60.54 | 60.65 | 59.91 | 60.00 | 731,124 | -0.42(-0.69%) |
Mar 02, 2022 | 60.01 | 60.83 | 59.94 | 60.42 | 795,081 | +0.77(+1.28%) |
Mar 01, 2022 | 60.60 | 60.84 | 58.87 | 59.65 | 885,486 | -1.51(-2.48%) |
Feb 28, 2022 | 60.02 | 61.29 | 59.95 | 61.17 | 918,913 | -0.23(-0.37%) |
Feb 25, 2022 | 59.83 | 61.42 | 60.10 | 61.40 | 718,234 | +1.88(+3.16%) |
Feb 24, 2022 | 58.23 | 59.67 | 57.31 | 59.52 | 1,387,902 | -0.05(-0.08%) |
Feb 23, 2022 | 60.93 | 61.58 | 59.55 | 59.56 | 587,794 | -1.05(-1.73%) |
Feb 22, 2022 | 61.81 | 62.46 | 60.34 | 60.61 | 691,203 | -1.51(-2.44%) |
Feb 18, 2022 | 62.12 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.24 | 63.38 | 61.88 | 61.89 | 786,817 | -1.90(-2.98%) |
Feb 16, 2022 | 63.87 | 64.65 | 63.32 | 63.79 | 765,227 | -0.37(-0.58%) |
Feb 15, 2022 | 63.89 | 64.83 | 63.78 | 64.16 | 1,049,556 | +1.05(+1.66%) |
Feb 14, 2022 | 64.34 | 64.49 | 62.63 | 63.11 | 960,494 | -1.09(-1.71%) |
Feb 11, 2022 | 64.81 | 65.66 | 64.11 | 64.21 | 1,264,757 | -0.38(-0.59%) |
Feb 10, 2022 | 69.34 | 69.68 | 64.00 | 64.59 | 1,563,792 | -4.69(-6.77%) |
Feb 09, 2022 | 68.79 | 69.92 | 68.79 | 69.28 | 887,067 | +0.88(+1.28%) |
Feb 08, 2022 | 67.52 | 68.48 | 67.06 | 68.40 | 667,916 | +1.11(+1.65%) |
Feb 07, 2022 | 68.10 | 68.48 | 67.12 | 67.29 | 484,892 | -0.92(-1.35%) |
Feb 04, 2022 | 68.48 | 68.96 | 67.52 | 68.21 | 680,908 | -0.62(-0.90%) |
Feb 03, 2022 | 69.74 | 68.71 | 68.83 | 558,987 | -1.09(-1.55%) | |
Feb 02, 2022 | 69.41 | 70.06 | 68.85 | 69.92 | 752,532 | +1.94(+2.86%) |
Feb 01, 2022 | 67.93 | 68.32 | 67.01 | 67.97 | 819,538 | -0.01(-0.01%) |
Jan 31, 2022 | 66.57 | 67.99 | 67.98 | 899,112 | +1.20(+1.80%) | |
Jan 28, 2022 | 66.11 | 66.87 | 64.21 | 66.78 | 1,488,684 | +0.97(+1.47%) |
Jan 27, 2022 | 66.83 | 67.72 | 65.77 | 65.81 | 806,933 | -0.53(-0.80%) |
Jan 26, 2022 | 67.85 | 68.38 | 65.46 | 66.34 | 793,918 | -0.78(-1.16%) |
Jan 25, 2022 | 67.47 | 67.91 | 65.77 | 67.12 | 761,459 | -0.99(-1.45%) |
Jan 24, 2022 | 67.04 | 68.33 | 65.26 | 68.10 | 1,284,340 | +0.91(+1.36%) |
Jan 21, 2022 | 67.79 | 68.80 | 67.03 | 67.19 | 1,051,131 | -0.87(-1.27%) |
Jan 20, 2022 | 70.65 | 71.35 | 68.01 | 68.06 | 924,267 | -2.45(-3.47%) |
Jan 19, 2022 | 71.51 | 71.61 | 70.35 | 70.50 | 1,305,672 | -0.68(-0.96%) |
Jan 18, 2022 | 72.36 | 72.63 | 70.96 | 71.19 | 689,117 | -1.39(-1.91%) |
Jan 14, 2022 | 72.57 | 0 | -1.00(-1.36%) | |||
Jan 13, 2022 | 73.65 | 74.40 | 73.26 | 73.58 | 802,951 | +0.41(+0.56%) |
Jan 12, 2022 | 72.85 | 74.35 | 72.44 | 73.16 | 1,042,899 | +0.72(+0.99%) |
Jan 11, 2022 | 72.01 | 72.44 | 71.17 | 72.44 | 954,017 | +1.61(+2.27%) |
Jan 10, 2022 | 70.92 | 71.45 | 69.83 | 70.84 | 736,072 | +0.14(+0.19%) |
Jan 07, 2022 | 71.57 | 71.90 | 70.57 | 70.70 | 930,717 | -0.95(-1.32%) |
Jan 06, 2022 | 70.72 | 71.70 | 70.63 | 71.65 | 528,415 | +1.20(+1.70%) |
Jan 05, 2022 | 71.71 | 71.97 | 70.31 | 70.46 | 528,392 | -0.99(-1.39%) |
Jan 04, 2022 | 71.35 | 72.24 | 71.23 | 71.45 | 521,115 | +0.45(+0.63%) |
Jan 03, 2022 | 71.57 | 71.89 | 69.62 | 71.00 | 652,579 | -0.37(-0.52%) |
Dec 31, 2021 | 71.08 | 71.85 | 71.08 | 71.38 | 167,936 | +0.11(+0.15%) |
Dec 30, 2021 | 72.22 | 72.76 | 71.24 | 71.27 | 259,963 | -0.50(-0.70%) |
Dec 29, 2021 | 71.18 | 72.03 | 71.13 | 71.77 | 321,440 | +0.86(+1.21%) |
Dec 28, 2021 | 70.98 | 71.69 | 70.86 | 70.91 | 431,767 | -0.17(-0.24%) |
Dec 27, 2021 | 69.71 | 71.10 | 69.40 | 71.08 | 339,102 | +1.40(+2.00%) |
Dec 23, 2021 | 69.76 | 70.10 | 69.50 | 69.69 | 416,632 | +0.27(+0.39%) |
Dec 22, 2021 | 68.43 | 69.43 | 68.01 | 69.41 | 506,885 | +0.88(+1.28%) |
Dec 21, 2021 | 67.56 | 69.00 | 67.54 | 68.54 | 452,201 | +1.25(+1.86%) |
Dec 20, 2021 | 67.72 | 67.75 | 66.30 | 67.29 | 985,006 | -1.13(-1.65%) |
Dec 17, 2021 | 69.34 | 69.57 | 68.33 | 68.42 | 1,754,123 | -1.09(-1.56%) |
Dec 16, 2021 | 70.53 | 71.02 | 69.16 | 69.51 | 579,634 | -0.71(-1.01%) |
Dec 15, 2021 | 70.01 | 70.32 | 69.35 | 70.22 | 633,388 | +0.52(+0.75%) |
Dec 14, 2021 | 69.20 | 70.56 | 69.20 | 69.70 | 599,280 | +0.18(+0.26%) |
Dec 13, 2021 | 69.61 | 70.14 | 69.28 | 69.52 | 402,700 | +0.15(+0.21%) |
Dec 10, 2021 | 69.54 | 69.77 | 68.86 | 69.37 | 297,302 | +0.25(+0.36%) |
Dec 09, 2021 | 69.69 | 70.04 | 69.09 | 69.12 | 226,061 | -0.91(-1.30%) |
Dec 08, 2021 | 70.71 | 70.88 | 69.82 | 70.04 | 370,343 | -0.67(-0.94%) |
Dec 07, 2021 | 70.08 | 71.02 | 69.78 | 70.70 | 415,815 | +1.51(+2.19%) |
Dec 06, 2021 | 68.70 | 69.88 | 68.45 | 69.19 | 616,424 | +1.23(+1.81%) |
Dec 03, 2021 | 69.39 | 69.59 | 67.52 | 67.95 | 668,042 | -1.35(-1.95%) |
Dec 02, 2021 | 67.46 | 69.63 | 67.46 | 69.30 | 631,954 | +2.09(+3.11%) |
Dec 01, 2021 | 68.42 | 69.65 | 67.19 | 67.21 | 659,955 | -0.02(-0.03%) |
Nov 30, 2021 | 67.44 | 67.81 | 66.93 | 67.23 | 817,691 | -0.79(-1.16%) |
Nov 29, 2021 | 69.60 | 69.60 | 67.66 | 68.02 | 854,516 | -0.75(-1.09%) |
Nov 26, 2021 | 68.53 | 69.33 | 67.84 | 68.77 | 338,637 | -0.88(-1.26%) |
Nov 24, 2021 | 69.61 | 70.15 | 69.29 | 69.65 | 431,067 | -0.32(-0.45%) |
Nov 23, 2021 | 69.92 | 70.46 | 69.77 | 69.97 | 406,597 | -0.06(-0.09%) |
Nov 22, 2021 | 70.66 | 71.11 | 69.95 | 70.03 | 500,517 | -0.30(-0.43%) |
Nov 19, 2021 | 69.50 | 70.90 | 69.32 | 70.33 | 1,094,632 | +0.84(+1.21%) |
Nov 18, 2021 | 69.25 | 69.68 | 69.25 | 69.49 | 657,594 | +0.50(+0.72%) |
Nov 17, 2021 | 68.64 | 68.99 | 67.52 | 68.99 | 544,327 | +0.22(+0.32%) |
Nov 16, 2021 | 68.40 | 69.30 | 68.29 | 68.77 | 406,400 | +0.51(+0.74%) |
Nov 15, 2021 | 69.01 | 69.64 | 68.20 | 68.26 | 426,641 | -0.50(-0.72%) |
Nov 12, 2021 | 68.16 | 68.91 | 67.87 | 68.76 | 336,742 | +0.78(+1.15%) |
Nov 11, 2021 | 68.28 | 68.29 | 67.61 | 67.98 | 309,135 | -0.17(-0.25%) |
Nov 10, 2021 | 68.24 | 68.04 | 68.15 | 522,187 | -0.05(-0.08%) | |
Nov 09, 2021 | 67.57 | 68.22 | 66.87 | 68.21 | 467,714 | +0.66(+0.98%) |
Nov 08, 2021 | 68.46 | 68.66 | 67.27 | 67.55 | 660,537 | -0.80(-1.17%) |
Nov 05, 2021 | 67.03 | 68.36 | 67.03 | 68.34 | 470,238 | +1.69(+2.54%) |
Nov 04, 2021 | 66.57 | 67.59 | 65.75 | 66.65 | 612,048 | +0.12(+0.18%) |
Nov 03, 2021 | 66.09 | 68.15 | 66.06 | 66.53 | 1,111,776 | +0.44(+0.67%) |
Nov 02, 2021 | 66.24 | 66.37 | 65.72 | 66.09 | 411,708 | +0.01(+0.01%) |
Nov 01, 2021 | 66.64 | 67.25 | 65.86 | 66.08 | 697,705 | -0.21(-0.31%) |
Oct 29, 2021 | 66.51 | 66.88 | 66.03 | 66.29 | 715,644 | -0.32(-0.48%) |
Oct 28, 2021 | 65.83 | 66.74 | 65.77 | 66.60 | 401,821 | +1.09(+1.66%) |
Oct 27, 2021 | 67.42 | 67.49 | 64.81 | 65.52 | 605,927 | -1.82(-2.71%) |
Oct 26, 2021 | 67.72 | 67.34 | 478,880 | -0.38(-0.56%) | ||
Oct 25, 2021 | 66.99 | 67.81 | 66.67 | 67.72 | 456,927 | +0.83(+1.25%) |
Oct 22, 2021 | 68.29 | 68.48 | 66.69 | 66.88 | 493,030 | -1.09(-1.60%) |
Oct 21, 2021 | 68.88 | 68.88 | 67.16 | 67.97 | 561,211 | +0.78(+1.16%) |
Oct 20, 2021 | 66.07 | 67.34 | 66.07 | 67.19 | 724,997 | +0.97(+1.46%) |
Oct 19, 2021 | 66.31 | 66.52 | 65.77 | 66.22 | 417,306 | +0.17(+0.26%) |
Oct 18, 2021 | 66.10 | 66.48 | 65.85 | 66.05 | 458,621 | -0.25(-0.38%) |
Oct 15, 2021 | 67.82 | 67.82 | 66.29 | 66.30 | 603,276 | -1.06(-1.57%) |
Oct 14, 2021 | 66.83 | 68.08 | 66.80 | 67.37 | 702,659 | +1.13(+1.71%) |
Oct 13, 2021 | 65.22 | 66.37 | 64.60 | 66.23 | 745,284 | +1.03(+1.58%) |
Oct 12, 2021 | 64.18 | 65.67 | 64.18 | 65.20 | 598,909 | +1.34(+2.10%) |
Oct 11, 2021 | 64.67 | 65.19 | 63.77 | 63.86 | 677,732 | -0.20(-0.31%) |
Oct 08, 2021 | 64.44 | 64.75 | 63.49 | 64.06 | 471,212 | -0.17(-0.27%) |
Oct 07, 2021 | 62.09 | 64.37 | 62.09 | 64.23 | 701,266 | +2.21(+3.57%) |
Oct 06, 2021 | 61.66 | 62.14 | 61.22 | 62.02 | 689,010 | +0.03(+0.04%) |
Oct 05, 2021 | 62.07 | 62.43 | 61.61 | 61.99 | 657,341 | +0.11(+0.18%) |
Oct 04, 2021 | 61.05 | 62.24 | 60.93 | 61.88 | 600,645 | +0.88(+1.44%) |
Oct 01, 2021 | 61.07 | 61.52 | 59.96 | 61.00 | 501,081 | +0.24(+0.39%) |
Sep 30, 2021 | 61.64 | 61.76 | 60.43 | 60.77 | 830,126 | -0.53(-0.87%) |
Sep 29, 2021 | 61.48 | 61.86 | 60.98 | 61.30 | 788,977 | -0.07(-0.12%) |
Sep 28, 2021 | 62.08 | 62.39 | 61.27 | 61.37 | 776,143 | -0.71(-1.14%) |
Sep 27, 2021 | 61.43 | 62.27 | 61.27 | 62.08 | 700,790 | +0.86(+1.41%) |
Sep 24, 2021 | 60.40 | 61.37 | 60.40 | 61.22 | 593,505 | +0.63(+1.05%) |
Sep 23, 2021 | 60.96 | 61.47 | 60.50 | 60.59 | 486,024 | -0.21(-0.34%) |
Sep 22, 2021 | 60.63 | 61.27 | 60.50 | 60.79 | 396,245 | +0.53(+0.89%) |
Sep 21, 2021 | 60.68 | 61.11 | 60.02 | 60.26 | 391,148 | -0.11(-0.18%) |
Sep 20, 2021 | 60.06 | 60.70 | 59.46 | 60.37 | 543,202 | -0.58(-0.95%) |
Sep 17, 2021 | 61.85 | 61.99 | 60.78 | 60.95 | 1,485,860 | -0.91(-1.47%) |
Sep 16, 2021 | 61.85 | 62.31 | 61.47 | 61.85 | 639,409 | +0.07(+0.12%) |
Sep 15, 2021 | 61.53 | 61.81 | 60.72 | 61.78 | 406,289 | +0.32(+0.52%) |
Sep 14, 2021 | 62.15 | 62.30 | 61.24 | 61.47 | 612,735 | -0.61(-0.98%) |
Sep 13, 2021 | 61.59 | 62.11 | 61.33 | 62.07 | 512,105 | +0.94(+1.54%) |
Sep 10, 2021 | 61.27 | 61.59 | 61.06 | 61.13 | 522,357 | +0.07(+0.12%) |
Sep 09, 2021 | 61.59 | 61.82 | 61.04 | 61.06 | 407,875 | -0.70(-1.13%) |
Sep 08, 2021 | 61.16 | 61.93 | 61.13 | 61.76 | 404,185 | +0.48(+0.78%) |
Sep 07, 2021 | 62.01 | 62.12 | 60.90 | 61.27 | 934,082 | -0.84(-1.36%) |
Sep 03, 2021 | 62.66 | 62.75 | 61.87 | 62.12 | 431,359 | -0.74(-1.17%) |
Sep 02, 2021 | 63.22 | 63.32 | 62.77 | 62.86 | 272,227 | -0.35(-0.56%) |
Sep 01, 2021 | 63.71 | 63.71 | 62.92 | 63.21 | 354,514 | -0.24(-0.38%) |
Aug 31, 2021 | 64.27 | 64.47 | 63.36 | 63.45 | 439,698 | -0.68(-1.07%) |
Aug 30, 2021 | 63.84 | 64.66 | 63.76 | 64.13 | 400,145 | +0.31(+0.48%) |
Aug 27, 2021 | 63.23 | 63.92 | 63.13 | 63.83 | 528,528 | +0.89(+1.42%) |
Aug 26, 2021 | 62.67 | 63.04 | 62.45 | 62.94 | 618,332 | +0.23(+0.37%) |
Aug 25, 2021 | 62.95 | 63.45 | 62.57 | 62.70 | 549,079 | +0.36(+0.58%) |
Aug 24, 2021 | 62.61 | 62.72 | 62.11 | 62.34 | 223,655 | -0.03(-0.04%) |
Aug 23, 2021 | 61.84 | 62.57 | 61.82 | 62.37 | 487,517 | +0.69(+1.12%) |
Aug 20, 2021 | 61.13 | 62.29 | 60.94 | 61.68 | 538,957 | +0.58(+0.96%) |
Aug 19, 2021 | 61.07 | 62.00 | 60.81 | 61.09 | 458,003 | -0.40(-0.66%) |
Aug 18, 2021 | 61.77 | 62.23 | 61.48 | 61.50 | 411,956 | -0.29(-0.47%) |
Aug 17, 2021 | 61.23 | 61.83 | 61.00 | 61.78 | 404,196 | +0.24(+0.39%) |
Aug 16, 2021 | 61.26 | 61.94 | 60.89 | 61.54 | 325,500 | -0.09(-0.15%) |
Aug 13, 2021 | 61.52 | 61.70 | 61.29 | 61.63 | 245,077 | +0.11(+0.18%) |
Aug 12, 2021 | 61.82 | 61.89 | 61.31 | 61.52 | 286,290 | -0.32(-0.52%) |
Aug 11, 2021 | 61.32 | 61.87 | 60.83 | 61.85 | 470,616 | +0.81(+1.33%) |
Aug 10, 2021 | 61.18 | 61.42 | 60.97 | 61.04 | 482,287 | -0.21(-0.34%) |
Aug 09, 2021 | 61.53 | 61.53 | 61.08 | 61.25 | 527,717 | -0.13(-0.22%) |
Aug 06, 2021 | 61.40 | 61.81 | 61.17 | 61.38 | 483,554 | +0.31(+0.50%) |
Aug 05, 2021 | 60.09 | 61.10 | 60.01 | 61.07 | 393,266 | +1.15(+1.92%) |
Aug 04, 2021 | 59.62 | 60.44 | 59.43 | 59.92 | 895,921 | -0.08(-0.13%) |
Aug 03, 2021 | 60.77 | 60.87 | 59.71 | 60.00 | 646,646 | -0.58(-0.95%) |
Aug 02, 2021 | 60.73 | 61.79 | 60.45 | 60.58 | 833,547 | +0.03(+0.04%) |
Jul 30, 2021 | 60.11 | 60.57 | 59.85 | 60.55 | 756,861 | +0.41(+0.69%) |
Jul 29, 2021 | 59.86 | 60.43 | 59.82 | 60.14 | 696,675 | +0.67(+1.13%) |
Jul 28, 2021 | 58.92 | 59.72 | 58.44 | 59.46 | 740,499 | +0.71(+1.21%) |
Jul 27, 2021 | 58.14 | 58.88 | 57.60 | 58.75 | 511,236 | +0.15(+0.26%) |
Jul 26, 2021 | 59.02 | 59.80 | 58.59 | 58.60 | 758,056 | -0.32(-0.55%) |
Jul 23, 2021 | 59.36 | 59.53 | 58.38 | 58.92 | 667,733 | +0.22(+0.38%) |
Jul 22, 2021 | 58.47 | 59.09 | 57.30 | 58.70 | 1,396,407 | +1.57(+2.74%) |
Jul 21, 2021 | 56.85 | 58.14 | 56.85 | 57.13 | 750,091 | +0.42(+0.75%) |
Jul 20, 2021 | 55.51 | 57.14 | 55.51 | 56.71 | 975,552 | +1.31(+2.37%) |
Jul 19, 2021 | 56.03 | 56.41 | 54.78 | 55.40 | 1,081,335 | -1.26(-2.22%) |
Jul 16, 2021 | 56.62 | 57.07 | 56.23 | 56.66 | 502,980 | +0.29(+0.51%) |
Jul 15, 2021 | 55.54 | 56.48 | 55.42 | 56.37 | 451,546 | +0.49(+0.89%) |
Jul 14, 2021 | 56.21 | 56.45 | 55.47 | 55.87 | 436,023 | -0.17(-0.30%) |
Jul 13, 2021 | 57.65 | 57.81 | 55.96 | 56.05 | 629,281 | -1.66(-2.87%) |
Jul 12, 2021 | 57.70 | 57.96 | 57.23 | 57.70 | 546,274 | +0.04(+0.08%) |
Jul 09, 2021 | 56.70 | 57.80 | 56.44 | 57.66 | 950,083 | +2.02(+3.62%) |
Jul 08, 2021 | 55.82 | 56.64 | 55.30 | 55.64 | 868,120 | -0.91(-1.61%) |
Jul 07, 2021 | 55.56 | 56.68 | 55.47 | 56.55 | 584,186 | +0.80(+1.44%) |
Jul 06, 2021 | 55.91 | 56.00 | 55.13 | 55.75 | 567,597 | -0.24(-0.43%) |
Jul 02, 2021 | 56.74 | 56.76 | 55.79 | 55.99 | 411,007 | -0.76(-1.33%) |
Jul 01, 2021 | 56.41 | 56.92 | 56.07 | 56.75 | 597,720 | +0.66(+1.17%) |
Jun 30, 2021 | 56.53 | 56.69 | 55.60 | 56.09 | 474,034 | -0.56(-0.98%) |
Jun 29, 2021 | 56.18 | 57.09 | 56.18 | 56.65 | 1,000,602 | +0.61(+1.09%) |
Jun 28, 2021 | 56.65 | 56.65 | 55.54 | 56.04 | 1,579,434 | -0.57(-1.00%) |
Jun 25, 2021 | 55.85 | 56.65 | 55.83 | 56.60 | 982,263 | +0.76(+1.35%) |
Jun 24, 2021 | 55.86 | 55.95 | 55.23 | 55.85 | 375,304 | +0.46(+0.83%) |
Jun 23, 2021 | 55.85 | 56.07 | 55.25 | 55.39 | 766,575 | -0.46(-0.82%) |
Jun 22, 2021 | 56.53 | 56.60 | 55.84 | 55.85 | 967,840 | -0.81(-1.43%) |
Jun 21, 2021 | 55.78 | 56.78 | 55.78 | 56.66 | 738,144 | +1.21(+2.17%) |
Jun 18, 2021 | 56.29 | 56.53 | 55.37 | 55.45 | 1,604,128 | -1.49(-2.62%) |
Jun 17, 2021 | 58.19 | 58.35 | 56.88 | 56.95 | 1,146,323 | -1.37(-2.34%) |
Jun 16, 2021 | 59.47 | 59.49 | 58.20 | 58.31 | 980,945 | -1.20(-2.01%) |
Jun 15, 2021 | 58.98 | 59.92 | 58.31 | 59.51 | 883,830 | +0.50(+0.85%) |
Jun 14, 2021 | 59.32 | 59.48 | 58.66 | 59.01 | 902,819 | -0.38(-0.64%) |
Jun 11, 2021 | 58.95 | 59.40 | 58.75 | 59.38 | 633,387 | +0.67(+1.13%) |
Jun 10, 2021 | 58.77 | 59.14 | 58.66 | 58.72 | 762,230 | +0.10(+0.17%) |
Jun 09, 2021 | 58.60 | 58.95 | 58.34 | 58.62 | 1,012,382 | +0.17(+0.29%) |
Jun 08, 2021 | 57.75 | 58.53 | 57.49 | 58.45 | 486,845 | +0.84(+1.45%) |
Jun 07, 2021 | 57.66 | 57.75 | 57.24 | 57.61 | 613,616 | -0.11(-0.19%) |
Jun 04, 2021 | 57.46 | 57.83 | 56.95 | 57.72 | 507,247 | +0.49(+0.86%) |
Jun 03, 2021 | 57.11 | 57.57 | 56.93 | 57.23 | 361,899 | -0.16(-0.28%) |
Jun 02, 2021 | 58.21 | 58.24 | 57.23 | 57.39 | 434,615 | -0.56(-0.97%) |