Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.45 | 51.56 | 51.15 | 51.18 | 3,174,257 | +0.01(+0.02%) |
May 27, 2022 | 50.92 | 51.18 | 50.87 | 51.17 | 2,940,700 | +0.62(+1.22%) |
May 26, 2022 | 50.02 | 50.67 | 50.01 | 50.56 | 2,856,563 | +0.58(+1.16%) |
May 25, 2022 | 49.59 | 50.15 | 49.59 | 49.98 | 3,605,670 | +0.09(+0.19%) |
May 24, 2022 | 49.85 | 50.01 | 49.49 | 49.88 | 4,094,854 | -0.33(-0.65%) |
May 23, 2022 | 49.96 | 50.32 | 49.83 | 50.21 | 3,939,386 | +0.69(+1.40%) |
May 20, 2022 | 49.78 | 49.85 | 48.89 | 49.52 | 5,842,548 | +0.28(+0.57%) |
May 19, 2022 | 48.71 | 49.50 | 48.71 | 49.24 | 8,471,126 | +0.52(+1.07%) |
May 18, 2022 | 49.49 | 49.58 | 48.65 | 48.71 | 9,806,216 | -1.16(-2.32%) |
May 17, 2022 | 49.80 | 49.87 | 49.50 | 49.87 | 5,676,087 | +0.96(+1.97%) |
May 16, 2022 | 48.67 | 49.14 | 48.54 | 48.91 | 5,227,153 | +0.02(+0.04%) |
May 13, 2022 | 48.25 | 48.92 | 48.24 | 48.89 | 4,653,001 | +1.29(+2.71%) |
May 12, 2022 | 47.41 | 48.01 | 47.20 | 47.60 | 11,352,902 | -0.15(-0.31%) |
May 11, 2022 | 48.26 | 48.76 | 47.72 | 47.75 | 9,436,544 | -0.28(-0.58%) |
May 10, 2022 | 48.53 | 48.61 | 47.68 | 48.03 | 8,827,392 | +0.23(+0.49%) |
May 09, 2022 | 48.36 | 48.46 | 47.69 | 47.80 | 10,029,767 | -1.44(-2.92%) |
May 06, 2022 | 49.39 | 49.55 | 48.88 | 49.24 | 9,378,697 | -0.52(-1.05%) |
May 05, 2022 | 50.64 | 50.66 | 49.33 | 49.76 | 8,212,416 | -1.68(-3.27%) |
May 04, 2022 | 50.52 | 51.51 | 50.01 | 51.45 | 5,489,647 | +0.81(+1.61%) |
May 03, 2022 | 50.52 | 50.77 | 50.41 | 50.63 | 5,129,229 | +0.38(+0.76%) |
May 02, 2022 | 50.21 | 50.43 | 49.64 | 50.25 | 9,833,316 | -0.11(-0.22%) |
Apr 29, 2022 | 51.14 | 51.42 | 50.33 | 50.36 | 5,396,924 | -0.45(-0.88%) |
Apr 28, 2022 | 50.39 | 50.89 | 49.96 | 50.81 | 5,441,867 | +0.75(+1.49%) |
Apr 27, 2022 | 49.94 | 50.31 | 49.73 | 50.06 | 8,071,942 | +0.33(+0.66%) |
Apr 26, 2022 | 50.68 | 50.68 | 49.73 | 49.73 | 6,085,656 | -1.27(-2.49%) |
Apr 25, 2022 | 50.68 | 51.06 | 50.33 | 51.01 | 6,305,720 | -0.34(-0.66%) |
Apr 22, 2022 | 52.02 | 52.10 | 51.29 | 51.34 | 5,934,478 | -0.78(-1.49%) |
Apr 21, 2022 | 53.16 | 53.24 | 52.03 | 52.12 | 3,944,750 | -0.71(-1.35%) |
Apr 20, 2022 | 52.93 | 52.99 | 52.68 | 52.83 | 4,282,217 | +0.19(+0.36%) |
Apr 19, 2022 | 52.18 | 52.64 | 52.12 | 52.64 | 3,666,855 | +0.15(+0.28%) |
Apr 18, 2022 | 52.44 | 52.81 | 52.39 | 52.49 | 3,292,486 | -0.27(-0.51%) |
Apr 14, 2022 | 53.10 | 53.15 | 52.72 | 52.76 | 3,183,297 | -0.34(-0.63%) |
Apr 13, 2022 | 52.63 | 53.13 | 52.59 | 53.10 | 4,353,582 | +0.58(+1.10%) |
Apr 12, 2022 | 53.01 | 53.10 | 52.42 | 52.52 | 4,475,689 | -0.32(-0.60%) |
Apr 11, 2022 | 53.09 | 53.24 | 52.79 | 52.84 | 4,366,741 | -0.59(-1.10%) |
Apr 08, 2022 | 53.27 | 53.61 | 53.17 | 53.43 | 3,316,531 | +0.04(+0.07%) |
Apr 07, 2022 | 53.38 | 53.55 | 52.98 | 53.39 | 4,104,804 | -0.04(-0.07%) |
Apr 06, 2022 | 53.55 | 53.69 | 53.16 | 53.43 | 4,530,205 | -0.64(-1.18%) |
Apr 05, 2022 | 54.60 | 54.69 | 53.95 | 54.06 | 4,316,130 | -0.78(-1.42%) |
Apr 04, 2022 | 54.57 | 54.87 | 54.48 | 54.84 | 2,627,396 | +0.43(+0.79%) |
Apr 01, 2022 | 54.34 | 54.45 | 54.04 | 54.41 | 3,668,098 | +0.56(+1.04%) |
Mar 31, 2022 | 54.34 | 54.48 | 53.80 | 53.85 | 4,051,417 | -0.85(-1.56%) |
Mar 30, 2022 | 54.73 | 54.94 | 54.52 | 54.70 | 4,250,093 | -0.18(-0.32%) |
Mar 29, 2022 | 54.88 | 55.00 | 54.47 | 54.88 | 3,790,824 | +1.02(+1.89%) |
Mar 28, 2022 | 53.67 | 53.86 | 53.44 | 53.86 | 4,109,409 | -0.09(-0.17%) |
Mar 25, 2022 | 53.82 | 53.96 | 53.56 | 53.95 | 3,656,560 | -0.01(-0.02%) |
Mar 24, 2022 | 53.75 | 53.98 | 53.59 | 53.96 | 4,494,583 | +0.36(+0.66%) |
Mar 23, 2022 | 53.67 | 53.97 | 53.55 | 53.60 | 9,396,620 | -0.59(-1.09%) |
Mar 22, 2022 | 54.00 | 54.24 | 53.97 | 54.19 | 6,052,232 | +0.61(+1.13%) |
Mar 21, 2022 | 53.65 | 53.80 | 53.30 | 53.59 | 5,086,274 | -0.42(-0.77%) |
Mar 18, 2022 | 52.98 | 54.06 | 52.94 | 54.00 | 4,143,129 | +0.60(+1.12%) |
Mar 17, 2022 | 52.85 | 53.50 | 52.78 | 53.40 | 6,014,134 | +0.26(+0.49%) |
Mar 16, 2022 | 52.22 | 53.14 | 51.87 | 53.14 | 10,419,221 | +2.25(+4.42%) |
Mar 15, 2022 | 50.51 | 50.96 | 50.30 | 50.89 | 8,366,031 | +0.33(+0.65%) |
Mar 14, 2022 | 50.99 | 51.24 | 50.43 | 50.57 | 6,432,566 | -0.04(-0.07%) |
Mar 11, 2022 | 51.64 | 51.70 | 50.57 | 50.60 | 6,000,044 | -0.64(-1.26%) |
Mar 10, 2022 | 51.18 | 51.55 | 50.97 | 51.25 | 6,156,735 | -0.65(-1.26%) |
Mar 09, 2022 | 51.46 | 52.12 | 51.15 | 51.90 | 9,310,982 | +1.77(+3.54%) |
Mar 08, 2022 | 50.29 | 50.97 | 49.65 | 50.13 | 18,631,126 | +0.24(+0.49%) |
Mar 07, 2022 | 51.01 | 51.15 | 49.72 | 49.89 | 13,604,487 | -1.69(-3.28%) |
Mar 04, 2022 | 51.54 | 51.61 | 51.10 | 51.57 | 8,200,840 | -1.17(-2.21%) |
Mar 03, 2022 | 53.48 | 53.48 | 52.60 | 52.74 | 5,666,212 | -0.87(-1.62%) |
Mar 02, 2022 | 53.31 | 53.71 | 53.09 | 53.61 | 5,275,277 | +0.48(+0.90%) |
Mar 01, 2022 | 53.75 | 54.05 | 52.78 | 53.13 | 8,063,954 | -0.98(-1.81%) |
Feb 28, 2022 | 53.84 | 54.48 | 53.71 | 54.11 | 9,490,351 | -0.77(-1.39%) |
Feb 25, 2022 | 54.09 | 54.90 | 54.16 | 54.88 | 9,918,315 | +1.23(+2.30%) |
Feb 24, 2022 | 52.35 | 53.71 | 52.27 | 53.65 | 10,357,422 | -0.82(-1.51%) |
Feb 23, 2022 | 55.41 | 55.41 | 54.37 | 54.47 | 6,454,656 | -0.48(-0.87%) |
Feb 22, 2022 | 55.07 | 55.39 | 54.59 | 54.94 | 6,926,702 | -0.69(-1.24%) |
Feb 18, 2022 | 55.63 | 0 | -0.35(-0.62%) | |||
Feb 17, 2022 | 56.39 | 56.47 | 55.91 | 55.98 | 5,342,982 | -0.77(-1.36%) |
Feb 16, 2022 | 56.33 | 56.91 | 56.33 | 56.75 | 6,689,979 | +0.22(+0.40%) |
Feb 15, 2022 | 56.15 | 56.55 | 56.10 | 56.53 | 4,561,928 | +1.04(+1.87%) |
Feb 14, 2022 | 55.64 | 55.70 | 55.15 | 55.49 | 7,680,347 | -0.36(-0.65%) |
Feb 11, 2022 | 56.61 | 56.84 | 55.70 | 55.86 | 7,444,542 | -0.75(-1.32%) |
Feb 10, 2022 | 56.57 | 57.39 | 56.51 | 56.61 | 5,457,339 | -0.64(-1.12%) |
Feb 09, 2022 | 57.04 | 57.26 | 56.99 | 57.25 | 4,760,081 | +0.87(+1.54%) |
Feb 08, 2022 | 55.97 | 56.44 | 55.91 | 56.38 | 4,908,577 | +0.36(+0.65%) |
Feb 07, 2022 | 55.92 | 56.28 | 55.88 | 56.02 | 4,275,679 | +0.07(+0.13%) |
Feb 04, 2022 | 55.64 | 56.19 | 55.56 | 55.94 | 5,132,758 | +0.10(+0.18%) |
Feb 03, 2022 | 56.04 | 55.80 | 55.84 | 5,631,680 | -0.78(-1.38%) | |
Feb 02, 2022 | 56.72 | 56.72 | 56.31 | 56.62 | 5,385,071 | +0.29(+0.51%) |
Feb 01, 2022 | 56.14 | 56.33 | 55.73 | 56.33 | 5,633,839 | +0.51(+0.92%) |
Jan 31, 2022 | 54.96 | 55.89 | 55.82 | 7,362,340 | +1.10(+2.01%) | |
Jan 28, 2022 | 54.33 | 54.75 | 53.95 | 54.72 | 7,946,155 | +0.14(+0.26%) |
Jan 27, 2022 | 55.02 | 55.21 | 54.43 | 54.58 | 8,220,664 | -0.31(-0.56%) |
Jan 26, 2022 | 55.82 | 55.94 | 54.70 | 54.89 | 10,757,919 | -0.35(-0.64%) |
Jan 25, 2022 | 54.95 | 55.56 | 54.53 | 55.24 | 14,860,239 | -0.23(-0.42%) |
Jan 24, 2022 | 55.14 | 55.50 | 54.07 | 55.48 | 14,506,241 | -0.63(-1.11%) |
Jan 21, 2022 | 56.81 | 56.81 | 56.09 | 56.10 | 9,099,627 | -0.81(-1.43%) |
Jan 20, 2022 | 57.45 | 57.74 | 56.86 | 56.91 | 7,667,268 | -0.16(-0.28%) |
Jan 19, 2022 | 57.38 | 57.45 | 57.03 | 57.07 | 7,804,966 | +0.05(+0.08%) |
Jan 18, 2022 | 57.18 | 57.32 | 56.90 | 57.03 | 6,790,797 | -0.85(-1.47%) |
Jan 14, 2022 | 57.87 | 0 | -0.03(-0.05%) | |||
Jan 13, 2022 | 58.49 | 58.52 | 57.85 | 57.90 | 4,793,974 | -0.49(-0.83%) |
Jan 12, 2022 | 58.19 | 58.43 | 58.11 | 58.39 | 4,847,622 | +0.63(+1.10%) |
Jan 11, 2022 | 57.07 | 57.75 | 56.98 | 57.75 | 5,375,295 | +0.88(+1.54%) |
Jan 10, 2022 | 56.85 | 56.91 | 56.43 | 56.88 | 8,343,835 | -0.37(-0.65%) |
Jan 07, 2022 | 57.04 | 57.33 | 56.84 | 57.25 | 3,568,501 | +0.25(+0.44%) |
Jan 06, 2022 | 57.01 | 57.24 | 56.77 | 57.00 | 6,089,087 | -0.13(-0.23%) |
Jan 05, 2022 | 57.82 | 57.95 | 57.13 | 57.13 | 8,018,331 | -0.56(-0.97%) |
Jan 04, 2022 | 57.84 | 57.91 | 57.57 | 57.69 | 3,981,373 | +0.12(+0.21%) |
Jan 03, 2022 | 57.48 | 57.58 | 57.21 | 57.57 | 4,987,382 | +0.37(+0.65%) |
Dec 31, 2021 | 57.27 | 57.47 | 57.17 | 57.19 | 5,406,893 | -0.10(-0.18%) |
Dec 30, 2021 | 57.20 | 57.43 | 57.20 | 57.30 | 4,531,175 | +0.10(+0.18%) |
Dec 29, 2021 | 57.21 | 57.26 | 57.05 | 57.19 | 3,383,478 | -0.09(-0.16%) |
Dec 28, 2021 | 57.36 | 57.46 | 57.27 | 57.29 | 3,990,327 | -0.02(-0.03%) |
Dec 27, 2021 | 56.97 | 57.32 | 56.95 | 57.31 | 4,139,248 | +0.35(+0.61%) |
Dec 23, 2021 | 56.67 | 57.06 | 56.66 | 56.96 | 3,713,413 | +0.35(+0.63%) |
Dec 22, 2021 | 56.05 | 56.63 | 56.00 | 56.61 | 7,675,082 | +0.45(+0.80%) |
Dec 21, 2021 | 55.75 | 56.16 | 55.71 | 56.16 | 4,040,668 | +0.74(+1.33%) |
Dec 20, 2021 | 55.27 | 55.42 | 55.08 | 55.42 | 6,607,220 | -0.36(-0.64%) |
Dec 17, 2021 | 55.99 | 56.15 | 55.76 | 55.78 | 6,889,031 | -0.62(-1.09%) |
Dec 16, 2021 | 56.70 | 56.78 | 56.25 | 56.40 | 6,182,173 | +0.06(+0.11%) |
Dec 15, 2021 | 55.86 | 56.35 | 55.48 | 56.33 | 7,174,570 | +0.46(+0.82%) |
Dec 14, 2021 | 55.83 | 56.09 | 55.64 | 55.87 | 9,090,496 | -0.22(-0.39%) |
Dec 13, 2021 | 56.44 | 56.49 | 56.06 | 56.09 | 4,296,769 | -0.65(-1.15%) |
Dec 10, 2021 | 56.73 | 56.81 | 56.54 | 56.75 | 2,738,843 | +0.08(+0.15%) |
Dec 09, 2021 | 56.77 | 56.84 | 56.61 | 56.66 | 4,395,685 | -0.40(-0.71%) |
Dec 08, 2021 | 56.96 | 57.13 | 56.86 | 57.07 | 3,222,540 | +0.11(+0.19%) |
Dec 07, 2021 | 56.56 | 56.97 | 56.56 | 56.96 | 2,860,907 | +1.10(+1.96%) |
Dec 06, 2021 | 55.59 | 55.91 | 55.39 | 55.86 | 4,034,310 | +0.49(+0.88%) |
Dec 03, 2021 | 55.83 | 55.90 | 55.05 | 55.37 | 6,054,743 | -0.37(-0.66%) |
Dec 02, 2021 | 55.44 | 55.91 | 55.40 | 55.74 | 4,761,994 | +0.75(+1.36%) |
Dec 01, 2021 | 55.99 | 56.28 | 54.98 | 55.00 | 6,651,472 | -0.17(-0.30%) |
Nov 30, 2021 | 55.49 | 55.69 | 55.40 | 55.16 | 8,120,455 | -0.44(-0.79%) |
Nov 29, 2021 | 55.81 | 55.86 | 55.36 | 55.60 | 3,151,154 | +0.25(+0.45%) |
Nov 26, 2021 | 55.76 | 55.82 | 55.14 | 55.36 | 3,257,189 | -1.64(-2.87%) |
Nov 24, 2021 | 56.60 | 56.99 | 56.53 | 56.99 | 2,084,350 | -0.26(-0.45%) |
Nov 23, 2021 | 57.20 | 57.41 | 56.98 | 57.25 | 2,526,255 | -0.03(-0.05%) |
Nov 22, 2021 | 57.58 | 57.72 | 57.26 | 57.28 | 2,067,652 | -0.36(-0.62%) |
Nov 19, 2021 | 57.79 | 57.87 | 57.61 | 57.64 | 1,908,953 | -0.37(-0.63%) |
Nov 18, 2021 | 57.98 | 58.01 | 57.96 | 58.01 | 2,033,770 | -0.13(-0.22%) |
Nov 17, 2021 | 58.25 | 58.25 | 58.04 | 58.13 | 1,559,511 | -0.17(-0.28%) |
Nov 16, 2021 | 58.38 | 58.46 | 58.29 | 58.30 | 2,056,256 | -0.09(-0.16%) |
Nov 15, 2021 | 58.74 | 58.74 | 58.35 | 58.39 | 3,624,670 | -0.14(-0.24%) |
Nov 12, 2021 | 58.35 | 58.53 | 58.27 | 58.53 | 1,571,354 | +0.31(+0.54%) |
Nov 11, 2021 | 58.20 | 58.34 | 58.13 | 58.22 | 1,609,643 | -0.13(-0.22%) |
Nov 10, 2021 | 58.25 | 58.35 | 2,411,458 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.54 | 58.59 | 58.21 | 58.39 | 2,810,130 | -0.16(-0.27%) |
Nov 08, 2021 | 58.50 | 58.59 | 58.46 | 58.55 | 2,333,358 | +0.21(+0.36%) |
Nov 05, 2021 | 58.33 | 58.34 | 58.10 | 58.34 | 2,472,196 | +0.10(+0.17%) |
Nov 04, 2021 | 58.25 | 58.29 | 58.02 | 58.24 | 1,732,274 | -0.06(-0.09%) |
Nov 03, 2021 | 57.86 | 58.35 | 57.75 | 58.29 | 3,074,103 | +0.39(+0.67%) |
Nov 02, 2021 | 57.94 | 58.02 | 57.86 | 57.90 | 2,752,899 | -0.29(-0.51%) |
Nov 01, 2021 | 57.87 | 58.22 | 57.99 | 58.20 | 2,536,308 | +0.56(+0.97%) |
Oct 29, 2021 | 57.59 | 57.67 | 57.46 | 57.64 | 1,998,061 | -0.51(-0.87%) |
Oct 28, 2021 | 57.81 | 58.14 | 57.78 | 58.14 | 1,455,435 | +0.42(+0.73%) |
Oct 27, 2021 | 57.93 | 58.05 | 57.69 | 57.72 | 2,017,705 | -0.31(-0.54%) |
Oct 26, 2021 | 58.33 | 58.03 | 2,444,099 | -0.02(-0.03%) | ||
Oct 25, 2021 | 58.01 | 58.14 | 57.81 | 58.05 | 1,966,251 | +0.04(+0.06%) |
Oct 22, 2021 | 58.02 | 58.25 | 57.80 | 58.02 | 2,308,065 | +0.19(+0.33%) |
Oct 21, 2021 | 57.79 | 57.95 | 57.73 | 57.82 | 1,852,844 | -0.37(-0.63%) |
Oct 20, 2021 | 58.08 | 58.24 | 57.99 | 58.19 | 3,079,196 | +0.18(+0.32%) |
Oct 19, 2021 | 57.86 | 58.06 | 57.80 | 58.01 | 1,689,807 | +0.44(+0.77%) |
Oct 18, 2021 | 57.36 | 57.63 | 57.31 | 57.56 | 4,538,849 | -0.17(-0.30%) |
Oct 15, 2021 | 57.57 | 57.77 | 57.49 | 57.74 | 2,105,779 | +0.49(+0.85%) |
Oct 14, 2021 | 57.23 | 57.36 | 57.10 | 57.25 | 2,321,849 | +0.47(+0.83%) |
Oct 13, 2021 | 56.51 | 56.83 | 56.37 | 56.78 | 3,134,976 | +0.63(+1.13%) |
Oct 12, 2021 | 56.29 | 56.38 | 56.12 | 56.15 | 2,899,044 | -0.06(-0.11%) |
Oct 11, 2021 | 56.54 | 56.70 | 56.20 | 56.21 | 2,668,947 | -0.17(-0.31%) |
Oct 08, 2021 | 56.45 | 56.51 | 56.28 | 56.39 | 1,274,403 | +0.05(+0.08%) |
Oct 07, 2021 | 56.10 | 56.49 | 56.07 | 56.34 | 2,332,198 | +0.66(+1.19%) |
Oct 06, 2021 | 55.14 | 55.71 | 55.00 | 55.68 | 3,882,882 | -0.35(-0.62%) |
Oct 05, 2021 | 55.76 | 56.19 | 55.70 | 56.03 | 1,971,055 | +0.38(+0.68%) |
Oct 04, 2021 | 56.04 | 56.04 | 55.38 | 55.65 | 3,694,430 | -0.60(-1.06%) |
Oct 01, 2021 | 56.14 | 56.33 | 55.74 | 56.25 | 5,561,586 | +0.15(+0.26%) |
Sep 30, 2021 | 56.36 | 56.48 | 55.97 | 56.10 | 3,221,306 | -0.06(-0.11%) |
Sep 29, 2021 | 56.44 | 56.53 | 56.11 | 56.17 | 2,054,575 | -0.19(-0.34%) |
Sep 28, 2021 | 56.82 | 56.82 | 56.20 | 56.36 | 5,210,425 | -1.15(-2.00%) |
Sep 27, 2021 | 57.33 | 57.56 | 57.21 | 57.51 | 1,454,876 | +0.14(+0.24%) |
Sep 24, 2021 | 57.35 | 57.50 | 57.31 | 57.37 | 1,714,467 | -0.55(-0.95%) |
Sep 23, 2021 | 57.75 | 58.02 | 57.75 | 57.92 | 2,126,836 | +0.56(+0.98%) |
Sep 22, 2021 | 57.27 | 57.78 | 57.27 | 57.36 | 4,301,125 | +0.42(+0.74%) |
Sep 21, 2021 | 57.03 | 57.15 | 56.78 | 56.94 | 2,942,243 | +0.54(+0.96%) |
Sep 20, 2021 | 56.33 | 56.59 | 55.93 | 56.40 | 3,761,310 | -1.24(-2.16%) |
Sep 17, 2021 | 58.02 | 58.09 | 57.48 | 57.64 | 2,203,597 | -0.62(-1.07%) |
Sep 16, 2021 | 58.12 | 58.29 | 57.96 | 58.26 | 2,044,979 | -0.31(-0.53%) |
Sep 15, 2021 | 58.33 | 58.57 | 58.18 | 58.57 | 4,144,252 | +0.21(+0.36%) |
Sep 14, 2021 | 58.78 | 58.80 | 58.30 | 58.36 | 1,927,001 | -0.33(-0.56%) |
Sep 13, 2021 | 58.76 | 58.77 | 58.51 | 58.69 | 1,781,478 | +0.37(+0.63%) |
Sep 10, 2021 | 58.88 | 58.90 | 58.33 | 58.33 | 1,693,013 | -0.14(-0.23%) |
Sep 09, 2021 | 58.45 | 58.67 | 58.34 | 58.46 | 1,864,185 | -0.07(-0.13%) |
Sep 08, 2021 | 58.87 | 58.88 | 58.43 | 58.54 | 1,648,288 | -0.57(-0.96%) |
Sep 07, 2021 | 59.13 | 59.22 | 59.08 | 59.10 | 1,771,258 | +0.04(+0.06%) |
Sep 03, 2021 | 58.85 | 59.10 | 58.80 | 59.07 | 1,872,644 | +0.31(+0.53%) |
Sep 02, 2021 | 58.76 | 58.88 | 58.66 | 58.76 | 1,542,024 | +0.16(+0.28%) |
Sep 01, 2021 | 58.45 | 58.76 | 58.45 | 58.59 | 2,808,717 | +0.55(+0.95%) |
Aug 31, 2021 | 58.14 | 58.19 | 57.99 | 58.04 | 2,521,301 | +0.17(+0.30%) |
Aug 30, 2021 | 57.87 | 57.94 | 57.72 | 57.87 | 1,580,514 | +0.01(+0.02%) |
Aug 27, 2021 | 57.34 | 57.87 | 57.33 | 57.86 | 2,100,411 | +0.61(+1.07%) |
Aug 26, 2021 | 57.42 | 57.48 | 57.18 | 57.25 | 1,514,318 | -0.38(-0.65%) |
Aug 25, 2021 | 57.54 | 57.66 | 57.42 | 57.62 | 1,926,262 | +0.02(+0.03%) |
Aug 24, 2021 | 57.34 | 57.67 | 57.29 | 57.60 | 1,637,282 | +0.51(+0.90%) |
Aug 23, 2021 | 56.84 | 57.15 | 56.80 | 57.09 | 3,483,232 | +0.63(+1.12%) |
Aug 20, 2021 | 56.07 | 56.49 | 56.02 | 56.46 | 1,865,368 | +0.12(+0.21%) |
Aug 19, 2021 | 56.20 | 56.47 | 56.12 | 56.34 | 3,208,688 | -0.68(-1.19%) |
Aug 18, 2021 | 57.26 | 57.45 | 57.00 | 57.02 | 1,982,219 | -0.13(-0.22%) |
Aug 17, 2021 | 57.16 | 57.31 | 56.89 | 57.15 | 1,854,078 | -0.70(-1.20%) |
Aug 16, 2021 | 57.73 | 57.84 | 57.54 | 57.84 | 1,824,283 | -0.37(-0.63%) |
Aug 13, 2021 | 58.05 | 58.21 | 57.95 | 58.21 | 991,139 | +0.21(+0.36%) |
Aug 12, 2021 | 58.00 | 58.03 | 57.82 | 58.00 | 1,264,335 | -0.18(-0.31%) |
Aug 11, 2021 | 58.19 | 58.23 | 58.01 | 58.18 | 2,712,384 | +0.31(+0.54%) |
Aug 10, 2021 | 57.81 | 57.88 | 57.75 | 57.87 | 1,498,745 | +0.13(+0.22%) |
Aug 09, 2021 | 57.79 | 57.83 | 57.66 | 57.74 | 1,223,499 | +0.04(+0.06%) |
Aug 06, 2021 | 57.84 | 57.87 | 57.63 | 57.70 | 1,215,907 | -0.29(-0.50%) |
Aug 05, 2021 | 57.97 | 58.09 | 57.93 | 58.00 | 1,440,762 | +0.21(+0.36%) |
Aug 04, 2021 | 57.96 | 58.11 | 57.78 | 57.79 | 1,870,287 | -0.08(-0.14%) |
Aug 03, 2021 | 57.66 | 57.87 | 57.40 | 57.87 | 1,795,276 | +0.38(+0.65%) |
Aug 02, 2021 | 57.66 | 57.78 | 57.43 | 57.49 | 2,333,758 | +0.32(+0.56%) |
Jul 30, 2021 | 57.21 | 57.43 | 57.05 | 57.17 | 2,703,825 | -0.39(-0.68%) |
Jul 29, 2021 | 57.64 | 57.68 | 57.52 | 57.57 | 2,487,588 | +0.34(+0.59%) |
Jul 28, 2021 | 56.82 | 57.32 | 56.71 | 57.23 | 3,417,413 | +0.61(+1.08%) |
Jul 27, 2021 | 56.58 | 56.62 | 56.22 | 56.62 | 5,253,755 | -0.49(-0.87%) |
Jul 26, 2021 | 56.95 | 57.16 | 56.92 | 57.11 | 3,020,619 | -0.27(-0.46%) |
Jul 23, 2021 | 57.40 | 57.41 | 57.19 | 57.38 | 1,809,967 | +0.04(+0.06%) |
Jul 22, 2021 | 57.49 | 57.49 | 57.14 | 57.34 | 1,588,852 | +0.07(+0.13%) |
Jul 21, 2021 | 56.72 | 57.27 | 56.70 | 57.27 | 1,419,734 | +0.72(+1.28%) |
Jul 20, 2021 | 56.04 | 56.66 | 55.92 | 56.54 | 1,964,612 | +0.34(+0.60%) |
Jul 19, 2021 | 56.33 | 56.36 | 55.90 | 56.20 | 4,121,183 | -0.99(-1.73%) |
Jul 16, 2021 | 57.66 | 57.67 | 57.10 | 57.19 | 2,139,462 | -0.46(-0.79%) |
Jul 15, 2021 | 57.69 | 57.82 | 57.45 | 57.65 | 1,861,723 | -0.35(-0.60%) |
Jul 14, 2021 | 58.18 | 58.18 | 57.90 | 58.00 | 1,251,326 | +0.16(+0.27%) |
Jul 13, 2021 | 57.92 | 58.03 | 57.77 | 57.84 | 2,006,276 | -0.18(-0.32%) |
Jul 12, 2021 | 57.79 | 58.02 | 57.74 | 58.02 | 2,146,901 | +0.13(+0.22%) |
Jul 09, 2021 | 57.48 | 57.90 | 57.41 | 57.90 | 1,609,705 | +1.04(+1.83%) |
Jul 08, 2021 | 56.77 | 56.99 | 56.57 | 56.85 | 2,853,461 | -0.93(-1.62%) |
Jul 07, 2021 | 57.85 | 57.92 | 57.49 | 57.79 | 1,671,269 | +0.21(+0.37%) |
Jul 06, 2021 | 57.94 | 57.97 | 57.36 | 57.58 | 1,932,686 | -0.59(-1.01%) |
Jul 02, 2021 | 58.01 | 58.16 | 57.81 | 58.16 | 1,480,043 | +0.12(+0.21%) |
Jul 01, 2021 | 58.02 | 58.07 | 57.76 | 58.04 | 2,292,739 | +0.05(+0.08%) |
Jun 30, 2021 | 57.96 | 58.13 | 57.81 | 58.00 | 3,076,149 | -0.44(-0.75%) |
Jun 29, 2021 | 58.40 | 58.44 | 58.27 | 58.44 | 1,381,697 | -0.03(-0.05%) |
Jun 28, 2021 | 58.56 | 58.57 | 58.32 | 58.46 | 1,333,527 | -0.22(-0.37%) |
Jun 25, 2021 | 58.69 | 58.70 | 58.53 | 58.68 | 1,599,951 | +0.22(+0.38%) |
Jun 24, 2021 | 58.33 | 58.46 | 58.29 | 58.46 | 2,304,935 | +0.55(+0.95%) |
Jun 23, 2021 | 58.15 | 58.26 | 57.85 | 57.91 | 2,347,988 | -0.16(-0.28%) |
Jun 22, 2021 | 57.85 | 58.17 | 57.72 | 58.08 | 1,605,570 | -0.05(-0.09%) |
Jun 21, 2021 | 57.67 | 58.14 | 57.54 | 58.13 | 1,982,782 | +0.65(+1.13%) |
Jun 18, 2021 | 57.66 | 57.74 | 57.41 | 57.49 | 2,381,736 | -0.96(-1.65%) |
Jun 17, 2021 | 58.48 | 58.63 | 58.20 | 58.45 | 1,810,947 | -0.22(-0.37%) |
Jun 16, 2021 | 59.16 | 59.24 | 58.47 | 58.67 | 1,804,188 | -0.51(-0.86%) |
Jun 15, 2021 | 59.18 | 59.23 | 59.04 | 59.18 | 2,174,830 | -0.07(-0.12%) |
Jun 14, 2021 | 59.09 | 59.25 | 59.03 | 59.25 | 1,898,317 | +0.14(+0.23%) |
Jun 11, 2021 | 59.09 | 59.13 | 58.91 | 59.11 | 2,333,989 | +0.04(+0.06%) |
Jun 10, 2021 | 58.96 | 59.15 | 58.89 | 59.08 | 2,587,732 | +0.25(+0.42%) |
Jun 09, 2021 | 58.98 | 59.01 | 58.80 | 58.83 | 2,409,622 | -0.17(-0.29%) |
Jun 08, 2021 | 59.12 | 59.14 | 58.88 | 59.00 | 1,839,416 | -0.15(-0.25%) |
Jun 07, 2021 | 59.08 | 59.15 | 58.96 | 59.15 | 1,558,691 | +0.06(+0.11%) |
Jun 04, 2021 | 58.95 | 59.08 | 58.88 | 59.08 | 1,447,412 | +0.57(+0.98%) |
Jun 03, 2021 | 58.55 | 58.63 | 58.38 | 58.51 | 1,977,798 | -0.44(-0.74%) |
Jun 02, 2021 | 58.81 | 58.99 | 58.73 | 58.95 | 1,794,213 | +0.15(+0.26%) |