Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.41 | 50.58 | 50.05 | 50.08 | 39,842 | +0.43(+0.86%) |
May 27, 2022 | 49.49 | 49.66 | 49.36 | 49.66 | 38,697 | +0.37(+0.75%) |
May 26, 2022 | 48.72 | 49.38 | 48.72 | 49.29 | 84,040 | +0.54(+1.11%) |
May 25, 2022 | 48.37 | 48.88 | 48.37 | 48.75 | 80,719 | +0.09(+0.19%) |
May 24, 2022 | 48.70 | 48.82 | 48.34 | 48.65 | 46,271 | -0.72(-1.46%) |
May 23, 2022 | 49.15 | 49.48 | 49.11 | 49.37 | 64,380 | +0.45(+0.91%) |
May 20, 2022 | 49.16 | 49.19 | 48.38 | 48.93 | 30,481 | +0.12(+0.25%) |
May 19, 2022 | 48.56 | 49.04 | 48.55 | 48.80 | 74,765 | +0.66(+1.38%) |
May 18, 2022 | 48.84 | 48.90 | 48.04 | 48.14 | 22,891 | -0.85(-1.74%) |
May 17, 2022 | 49.07 | 49.07 | 48.76 | 48.99 | 50,804 | +1.00(+2.09%) |
May 16, 2022 | 48.03 | 48.38 | 47.88 | 47.99 | 103,237 | -0.10(-0.22%) |
May 13, 2022 | 47.52 | 48.13 | 47.52 | 48.09 | 26,883 | +0.90(+1.91%) |
May 12, 2022 | 46.87 | 47.28 | 46.67 | 47.19 | 94,842 | -0.14(-0.30%) |
May 11, 2022 | 47.69 | 48.05 | 47.27 | 47.33 | 180,127 | -0.73(-1.52%) |
May 10, 2022 | 48.36 | 48.49 | 47.76 | 48.06 | 55,445 | +0.13(+0.28%) |
May 09, 2022 | 48.23 | 48.31 | 47.84 | 47.93 | 186,907 | -1.21(-2.47%) |
May 06, 2022 | 49.12 | 49.48 | 48.83 | 49.14 | 81,409 | -0.57(-1.14%) |
May 05, 2022 | 50.40 | 50.40 | 49.28 | 49.71 | 131,341 | -1.53(-2.98%) |
May 04, 2022 | 50.10 | 51.24 | 49.87 | 51.24 | 174,568 | +0.75(+1.48%) |
May 03, 2022 | 50.31 | 50.56 | 50.19 | 50.49 | 76,463 | +0.49(+0.98%) |
May 02, 2022 | 50.20 | 50.25 | 49.49 | 50.00 | 158,223 | -0.33(-0.65%) |
Apr 29, 2022 | 50.88 | 51.01 | 50.28 | 50.33 | 21,506 | -0.38(-0.76%) |
Apr 28, 2022 | 50.39 | 50.79 | 50.08 | 50.71 | 20,416 | +0.47(+0.93%) |
Apr 27, 2022 | 50.25 | 50.47 | 50.07 | 50.24 | 88,461 | +0.45(+0.91%) |
Apr 26, 2022 | 50.46 | 50.51 | 49.79 | 49.79 | 96,843 | -1.16(-2.27%) |
Apr 25, 2022 | 50.62 | 51.01 | 50.48 | 50.94 | 30,436 | -0.72(-1.39%) |
Apr 22, 2022 | 52.21 | 52.28 | 51.56 | 51.66 | 47,613 | -0.61(-1.16%) |
Apr 21, 2022 | 53.12 | 53.15 | 52.19 | 52.27 | 32,520 | -0.71(-1.34%) |
Apr 20, 2022 | 53.08 | 53.08 | 52.78 | 52.98 | 57,364 | +0.05(+0.09%) |
Apr 19, 2022 | 52.72 | 52.98 | 52.72 | 52.94 | 25,876 | -0.08(-0.14%) |
Apr 18, 2022 | 52.96 | 53.24 | 52.92 | 53.01 | 26,722 | -0.15(-0.29%) |
Apr 14, 2022 | 53.38 | 53.38 | 53.09 | 53.16 | 48,322 | -0.32(-0.60%) |
Apr 13, 2022 | 53.17 | 53.52 | 53.16 | 53.48 | 129,038 | +0.50(+0.95%) |
Apr 12, 2022 | 53.54 | 53.54 | 52.96 | 52.98 | 19,895 | -0.11(-0.21%) |
Apr 11, 2022 | 53.30 | 53.40 | 53.10 | 53.10 | 20,157 | -0.72(-1.34%) |
Apr 08, 2022 | 53.85 | 54.08 | 53.71 | 53.82 | 8,192 | +0.07(+0.12%) |
Apr 07, 2022 | 53.74 | 53.85 | 53.39 | 53.75 | 21,220 | -0.29(-0.54%) |
Apr 06, 2022 | 54.40 | 54.40 | 53.92 | 54.04 | 36,845 | -0.27(-0.51%) |
Apr 05, 2022 | 55.12 | 55.12 | 54.32 | 54.32 | 338,456 | -0.85(-1.55%) |
Apr 04, 2022 | 54.98 | 55.32 | 54.85 | 55.17 | 47,355 | +0.65(+1.20%) |
Apr 01, 2022 | 54.45 | 54.52 | 54.17 | 54.52 | 21,833 | +0.80(+1.48%) |
Mar 31, 2022 | 54.14 | 54.14 | 53.72 | 53.72 | 122,171 | -0.56(-1.03%) |
Mar 30, 2022 | 54.29 | 54.53 | 54.16 | 54.28 | 111,473 | +0.01(+0.02%) |
Mar 29, 2022 | 54.18 | 54.37 | 54.06 | 54.27 | 18,764 | +0.66(+1.24%) |
Mar 28, 2022 | 53.50 | 53.61 | 53.28 | 53.61 | 17,254 | -0.01(-0.02%) |
Mar 25, 2022 | 53.67 | 53.67 | 53.35 | 53.62 | 13,691 | -0.21(-0.39%) |
Mar 24, 2022 | 53.43 | 53.83 | 53.36 | 53.83 | 19,313 | +0.76(+1.43%) |
Mar 23, 2022 | 53.10 | 53.47 | 53.07 | 53.07 | 69,076 | -0.49(-0.92%) |
Mar 22, 2022 | 53.30 | 53.58 | 53.30 | 53.56 | 40,286 | +0.58(+1.09%) |
Mar 21, 2022 | 52.84 | 53.04 | 52.65 | 52.98 | 61,751 | -0.09(-0.16%) |
Mar 18, 2022 | 52.30 | 53.12 | 52.30 | 53.07 | 34,163 | +0.41(+0.77%) |
Mar 17, 2022 | 52.33 | 52.66 | 52.17 | 52.66 | 53,628 | +0.21(+0.40%) |
Mar 16, 2022 | 51.57 | 52.45 | 51.46 | 52.45 | 82,886 | +1.73(+3.40%) |
Mar 15, 2022 | 50.20 | 50.74 | 50.04 | 50.73 | 79,999 | +0.10(+0.21%) |
Mar 14, 2022 | 51.16 | 51.37 | 50.56 | 50.62 | 73,155 | -0.60(-1.17%) |
Mar 11, 2022 | 52.14 | 52.28 | 51.09 | 51.22 | 226,652 | -0.81(-1.55%) |
Mar 10, 2022 | 51.65 | 52.06 | 51.48 | 52.03 | 97,029 | -0.06(-0.11%) |
Mar 09, 2022 | 51.71 | 52.24 | 51.52 | 52.08 | 82,612 | +1.71(+3.39%) |
Mar 08, 2022 | 50.37 | 50.99 | 50.12 | 50.38 | 47,969 | -0.03(-0.05%) |
Mar 07, 2022 | 51.46 | 51.46 | 50.38 | 50.40 | 41,608 | -1.86(-3.56%) |
Mar 04, 2022 | 52.53 | 52.58 | 52.14 | 52.26 | 33,718 | -1.08(-2.03%) |
Mar 03, 2022 | 53.61 | 53.65 | 53.16 | 53.34 | 144,092 | -0.20(-0.37%) |
Mar 02, 2022 | 53.11 | 53.75 | 52.96 | 53.54 | 97,676 | +0.60(+1.13%) |
Mar 01, 2022 | 53.31 | 53.45 | 52.59 | 52.94 | 67,787 | -0.45(-0.83%) |
Feb 28, 2022 | 53.00 | 53.39 | 52.82 | 53.39 | 106,342 | -0.18(-0.34%) |
Feb 25, 2022 | 53.21 | 53.63 | 53.03 | 53.57 | 155,730 | +1.19(+2.28%) |
Feb 24, 2022 | 51.48 | 52.55 | 50.88 | 52.38 | 141,027 | -1.37(-2.56%) |
Feb 23, 2022 | 54.42 | 54.42 | 53.75 | 53.75 | 23,677 | -0.07(-0.12%) |
Feb 22, 2022 | 53.84 | 54.12 | 53.58 | 53.82 | 23,750 | -0.82(-1.51%) |
Feb 18, 2022 | 54.64 | 0 | -0.12(-0.22%) | |||
Feb 17, 2022 | 55.09 | 55.09 | 54.68 | 54.76 | 7,808 | -0.56(-1.01%) |
Feb 16, 2022 | 54.83 | 55.50 | 54.83 | 55.32 | 16,288 | +0.37(+0.67%) |
Feb 15, 2022 | 54.57 | 54.95 | 54.57 | 54.95 | 8,950 | +1.07(+1.99%) |
Feb 14, 2022 | 54.12 | 54.12 | 53.66 | 53.88 | 33,554 | -0.64(-1.18%) |
Feb 11, 2022 | 55.28 | 55.36 | 54.42 | 54.53 | 11,886 | -0.64(-1.15%) |
Feb 10, 2022 | 55.14 | 55.70 | 55.14 | 55.16 | 15,326 | -0.48(-0.87%) |
Feb 09, 2022 | 55.36 | 55.65 | 55.36 | 55.65 | 17,712 | +0.63(+1.14%) |
Feb 08, 2022 | 54.72 | 55.02 | 54.65 | 55.02 | 11,570 | +0.39(+0.71%) |
Feb 07, 2022 | 54.48 | 54.90 | 54.48 | 54.63 | 58,309 | +0.30(+0.56%) |
Feb 04, 2022 | 53.96 | 54.45 | 53.90 | 54.33 | 38,740 | +0.07(+0.12%) |
Feb 03, 2022 | 54.45 | 54.24 | 54.26 | 242,158 | -0.59(-1.08%) | |
Feb 02, 2022 | 54.96 | 54.99 | 54.64 | 54.86 | 141,783 | +0.17(+0.31%) |
Feb 01, 2022 | 54.73 | 54.78 | 54.41 | 54.69 | 28,532 | +0.14(+0.26%) |
Jan 31, 2022 | 53.86 | 54.74 | 54.55 | 96,998 | +1.12(+2.09%) | |
Jan 28, 2022 | 53.01 | 53.42 | 52.92 | 53.43 | 191,832 | +0.19(+0.36%) |
Jan 27, 2022 | 53.37 | 53.60 | 53.06 | 53.24 | 140,087 | -0.16(-0.30%) |
Jan 26, 2022 | 54.01 | 54.27 | 53.19 | 53.40 | 225,732 | -0.44(-0.81%) |
Jan 25, 2022 | 53.72 | 54.07 | 53.37 | 53.84 | 262,732 | -0.19(-0.35%) |
Jan 24, 2022 | 53.99 | 54.11 | 53.05 | 54.03 | 123,476 | -0.92(-1.67%) |
Jan 21, 2022 | 55.44 | 55.45 | 54.90 | 54.94 | 42,596 | -0.79(-1.41%) |
Jan 20, 2022 | 56.08 | 56.45 | 55.71 | 55.73 | 32,254 | -0.08(-0.14%) |
Jan 19, 2022 | 55.97 | 56.10 | 55.78 | 55.81 | 32,705 | +0.09(+0.17%) |
Jan 18, 2022 | 55.77 | 55.88 | 55.58 | 55.71 | 18,132 | -0.39(-0.69%) |
Jan 14, 2022 | 56.10 | 0 | +0.17(+0.31%) | |||
Jan 13, 2022 | 56.40 | 56.40 | 55.88 | 55.93 | 19,495 | -0.53(-0.94%) |
Jan 12, 2022 | 56.25 | 56.58 | 56.20 | 56.46 | 141,976 | +0.45(+0.80%) |
Jan 11, 2022 | 55.57 | 56.07 | 55.49 | 56.02 | 85,655 | +0.24(+0.43%) |
Jan 10, 2022 | 55.76 | 55.80 | 55.48 | 55.77 | 40,625 | +0.17(+0.31%) |
Jan 07, 2022 | 55.54 | 55.67 | 55.28 | 55.60 | 19,113 | -0.07(-0.12%) |
Jan 06, 2022 | 55.74 | 55.88 | 55.67 | 55.67 | 15,862 | +0.01(+0.03%) |
Jan 05, 2022 | 56.10 | 56.31 | 55.56 | 55.66 | 571,379 | -0.65(-1.16%) |
Jan 04, 2022 | 56.42 | 56.53 | 56.26 | 56.31 | 16,277 | -0.13(-0.24%) |
Jan 03, 2022 | 56.41 | 56.50 | 56.13 | 56.44 | 46,157 | +0.22(+0.39%) |
Dec 31, 2021 | 56.16 | 56.37 | 56.13 | 56.22 | 40,312 | +0.03(+0.05%) |
Dec 30, 2021 | 55.76 | 56.20 | 55.76 | 56.20 | 57,602 | +0.39(+0.70%) |
Dec 29, 2021 | 55.82 | 55.87 | 55.53 | 55.81 | 103,622 | +0.09(+0.17%) |
Dec 28, 2021 | 55.67 | 55.81 | 55.65 | 55.71 | 72,726 | -0.11(-0.20%) |
Dec 27, 2021 | 55.51 | 55.83 | 55.51 | 55.83 | 68,788 | +0.49(+0.89%) |
Dec 23, 2021 | 55.23 | 55.39 | 55.10 | 55.33 | 63,655 | +0.34(+0.62%) |
Dec 22, 2021 | 54.65 | 54.99 | 54.65 | 54.99 | 142,478 | +0.55(+1.01%) |
Dec 21, 2021 | 54.32 | 54.49 | 54.25 | 54.44 | 56,952 | +0.48(+0.90%) |
Dec 20, 2021 | 53.61 | 54.00 | 53.45 | 53.96 | 73,440 | -0.40(-0.73%) |
Dec 17, 2021 | 54.36 | 54.59 | 54.28 | 54.35 | 59,330 | -0.50(-0.91%) |
Dec 16, 2021 | 55.10 | 55.10 | 54.73 | 54.85 | 30,794 | +0.20(+0.36%) |
Dec 15, 2021 | 54.53 | 54.73 | 54.12 | 54.66 | 85,171 | +0.18(+0.33%) |
Dec 14, 2021 | 54.51 | 54.56 | 54.28 | 54.48 | 26,874 | -0.36(-0.66%) |
Dec 13, 2021 | 55.14 | 55.14 | 54.67 | 54.84 | 132,445 | -0.33(-0.61%) |
Dec 10, 2021 | 55.29 | 55.33 | 55.11 | 55.17 | 12,457 | +0.09(+0.17%) |
Dec 09, 2021 | 55.15 | 55.20 | 55.02 | 55.08 | 21,854 | -0.26(-0.47%) |
Dec 08, 2021 | 55.13 | 55.43 | 55.13 | 55.34 | 28,489 | +0.26(+0.47%) |
Dec 07, 2021 | 54.55 | 55.08 | 54.55 | 55.08 | 76,740 | +0.69(+1.26%) |
Dec 06, 2021 | 54.05 | 54.47 | 53.91 | 54.39 | 48,518 | +0.34(+0.64%) |
Dec 03, 2021 | 54.61 | 54.64 | 53.99 | 54.05 | 413,681 | -0.40(-0.73%) |
Dec 02, 2021 | 54.64 | 54.76 | 54.34 | 54.45 | 62,036 | +0.05(+0.09%) |
Dec 01, 2021 | 54.97 | 55.24 | 54.28 | 54.40 | 58,684 | -0.08(-0.15%) |
Nov 30, 2021 | 54.54 | 54.85 | 54.09 | 54.48 | 138,107 | +0.26(+0.48%) |
Nov 29, 2021 | 54.30 | 54.30 | 53.94 | 54.22 | 57,936 | +0.11(+0.21%) |
Nov 26, 2021 | 54.48 | 54.48 | 53.87 | 54.11 | 20,307 | -1.55(-2.79%) |
Nov 24, 2021 | 55.44 | 55.69 | 55.41 | 55.66 | 72,887 | +0.21(+0.39%) |
Nov 23, 2021 | 55.40 | 55.58 | 55.30 | 55.45 | 15,400 | -0.02(-0.03%) |
Nov 22, 2021 | 55.79 | 55.85 | 55.45 | 55.47 | 30,357 | -0.41(-0.73%) |
Nov 19, 2021 | 56.06 | 56.10 | 55.85 | 55.88 | 14,271 | -0.22(-0.40%) |
Nov 18, 2021 | 56.07 | 56.10 | 55.81 | 56.10 | 56,410 | -0.38(-0.67%) |
Nov 17, 2021 | 56.61 | 56.61 | 56.34 | 56.48 | 35,500 | +0.15(+0.26%) |
Nov 16, 2021 | 56.48 | 56.48 | 56.26 | 56.33 | 24,024 | -0.33(-0.59%) |
Nov 15, 2021 | 56.87 | 56.87 | 56.64 | 56.67 | 14,929 | -0.02(-0.03%) |
Nov 12, 2021 | 56.60 | 56.80 | 56.60 | 56.69 | 14,809 | +0.04(+0.07%) |
Nov 11, 2021 | 56.58 | 56.78 | 56.55 | 56.65 | 8,209 | +0.57(+1.01%) |
Nov 10, 2021 | 56.41 | 56.08 | 51,524 | -0.15(-0.26%) | ||
Nov 09, 2021 | 56.39 | 56.39 | 56.11 | 56.23 | 8,927 | -0.04(-0.07%) |
Nov 08, 2021 | 56.11 | 56.30 | 56.10 | 56.27 | 29,555 | +0.37(+0.66%) |
Nov 05, 2021 | 55.85 | 55.91 | 55.68 | 55.90 | 24,715 | +0.31(+0.55%) |
Nov 04, 2021 | 55.55 | 55.74 | 55.49 | 55.59 | 86,430 | +0.00(+0.00%) |
Nov 03, 2021 | 55.23 | 55.73 | 55.23 | 55.59 | 111,947 | +0.41(+0.74%) |
Nov 02, 2021 | 55.18 | 55.26 | 55.17 | 55.18 | 12,809 | -0.46(-0.82%) |
Nov 01, 2021 | 55.35 | 55.64 | 55.07 | 55.64 | 16,731 | +0.57(+1.03%) |
Oct 29, 2021 | 55.20 | 55.20 | 54.93 | 55.07 | 49,493 | -0.22(-0.40%) |
Oct 28, 2021 | 55.21 | 55.40 | 55.21 | 55.29 | 21,357 | -0.04(-0.07%) |
Oct 27, 2021 | 55.40 | 55.62 | 55.24 | 55.33 | 13,259 | -0.03(-0.05%) |
Oct 26, 2021 | 55.74 | 55.34 | 55.36 | 17,478 | -0.13(-0.24%) | |
Oct 25, 2021 | 55.37 | 55.59 | 55.26 | 55.49 | 21,991 | +0.14(+0.25%) |
Oct 22, 2021 | 55.39 | 55.52 | 55.08 | 55.35 | 28,026 | -0.18(-0.32%) |
Oct 21, 2021 | 55.62 | 55.62 | 55.40 | 55.52 | 15,053 | -0.41(-0.73%) |
Oct 20, 2021 | 55.90 | 56.04 | 55.81 | 55.93 | 41,988 | -0.11(-0.20%) |
Oct 19, 2021 | 55.88 | 56.06 | 55.88 | 56.04 | 10,159 | +0.33(+0.60%) |
Oct 18, 2021 | 55.52 | 55.83 | 55.49 | 55.71 | 49,137 | +0.01(+0.02%) |
Oct 15, 2021 | 55.44 | 55.78 | 55.44 | 55.70 | 41,587 | +0.52(+0.94%) |
Oct 14, 2021 | 55.10 | 55.21 | 55.05 | 55.18 | 28,675 | +0.11(+0.19%) |
Oct 13, 2021 | 54.87 | 55.13 | 54.76 | 55.07 | 67,870 | +0.27(+0.50%) |
Oct 12, 2021 | 54.92 | 54.97 | 54.76 | 54.80 | 12,408 | -0.13(-0.24%) |
Oct 11, 2021 | 55.13 | 55.28 | 54.90 | 54.93 | 8,230 | -0.20(-0.37%) |
Oct 08, 2021 | 55.01 | 55.13 | 54.99 | 55.13 | 7,115 | +0.18(+0.32%) |
Oct 07, 2021 | 54.98 | 55.11 | 54.91 | 54.96 | 17,439 | +0.49(+0.90%) |
Oct 06, 2021 | 53.79 | 54.47 | 53.74 | 54.47 | 31,073 | -0.04(-0.07%) |
Oct 05, 2021 | 54.32 | 54.64 | 54.28 | 54.50 | 82,143 | +0.63(+1.17%) |
Oct 04, 2021 | 54.41 | 54.41 | 53.71 | 53.87 | 16,206 | -0.84(-1.53%) |
Oct 01, 2021 | 54.54 | 54.83 | 54.26 | 54.71 | 27,175 | +0.24(+0.44%) |
Sep 30, 2021 | 54.81 | 54.83 | 54.38 | 54.47 | 64,193 | +0.41(+0.76%) |
Sep 29, 2021 | 54.33 | 54.35 | 53.95 | 54.06 | 61,722 | -0.42(-0.77%) |
Sep 28, 2021 | 54.83 | 54.83 | 54.29 | 54.48 | 19,830 | -0.78(-1.41%) |
Sep 27, 2021 | 55.17 | 55.28 | 55.10 | 55.25 | 13,269 | +0.03(+0.06%) |
Sep 24, 2021 | 55.09 | 55.31 | 55.09 | 55.22 | 16,580 | -0.43(-0.77%) |
Sep 23, 2021 | 55.49 | 55.70 | 55.48 | 55.65 | 21,157 | +0.37(+0.67%) |
Sep 22, 2021 | 55.00 | 55.56 | 55.00 | 55.27 | 10,757 | +0.72(+1.33%) |
Sep 21, 2021 | 54.29 | 54.59 | 54.28 | 54.55 | 27,032 | +0.37(+0.69%) |
Sep 20, 2021 | 54.65 | 54.65 | 53.80 | 54.18 | 22,983 | -1.46(-2.62%) |
Sep 17, 2021 | 55.99 | 55.99 | 55.54 | 55.64 | 9,631 | -0.48(-0.86%) |
Sep 16, 2021 | 56.12 | 56.12 | 55.88 | 56.12 | 13,954 | -0.43(-0.76%) |
Sep 15, 2021 | 56.44 | 56.60 | 56.29 | 56.55 | 23,644 | +0.12(+0.21%) |
Sep 14, 2021 | 56.55 | 56.66 | 56.33 | 56.43 | 17,748 | -0.30(-0.52%) |
Sep 13, 2021 | 56.60 | 56.80 | 56.42 | 56.72 | 10,895 | +0.60(+1.08%) |
Sep 10, 2021 | 56.57 | 56.60 | 56.12 | 56.12 | 31,481 | -0.08(-0.15%) |
Sep 09, 2021 | 56.06 | 56.26 | 55.97 | 56.20 | 18,761 | +0.51(+0.92%) |
Sep 08, 2021 | 56.17 | 56.17 | 55.63 | 55.69 | 19,983 | -0.87(-1.54%) |
Sep 07, 2021 | 56.54 | 56.73 | 56.48 | 56.56 | 23,529 | -0.15(-0.26%) |
Sep 03, 2021 | 56.72 | 56.80 | 56.68 | 56.71 | 8,418 | +0.19(+0.35%) |
Sep 02, 2021 | 56.69 | 56.77 | 56.50 | 56.52 | 23,576 | -0.06(-0.11%) |
Sep 01, 2021 | 56.49 | 56.73 | 56.40 | 56.58 | 14,502 | +0.23(+0.41%) |
Aug 31, 2021 | 56.51 | 56.51 | 56.28 | 56.35 | 22,368 | +0.44(+0.78%) |
Aug 30, 2021 | 55.89 | 55.99 | 55.76 | 55.91 | 7,297 | +0.33(+0.58%) |
Aug 27, 2021 | 55.35 | 55.62 | 55.35 | 55.59 | 14,307 | +0.82(+1.49%) |
Aug 26, 2021 | 55.06 | 55.06 | 54.76 | 54.77 | 50,203 | -0.37(-0.67%) |
Aug 25, 2021 | 54.81 | 55.15 | 54.81 | 55.14 | 11,856 | +0.43(+0.78%) |
Aug 24, 2021 | 54.46 | 54.77 | 54.46 | 54.72 | 27,375 | +0.59(+1.08%) |
Aug 23, 2021 | 53.94 | 54.22 | 53.94 | 54.13 | 33,036 | +0.69(+1.29%) |
Aug 20, 2021 | 52.99 | 53.45 | 52.99 | 53.44 | 35,854 | +0.24(+0.45%) |
Aug 19, 2021 | 52.78 | 53.32 | 52.77 | 53.20 | 70,677 | -0.60(-1.12%) |
Aug 18, 2021 | 53.86 | 54.16 | 53.80 | 53.81 | 105,795 | +0.31(+0.57%) |
Aug 17, 2021 | 53.50 | 53.62 | 53.18 | 53.50 | 69,070 | -0.98(-1.81%) |
Aug 16, 2021 | 54.47 | 54.49 | 54.24 | 54.48 | 9,925 | -0.49(-0.90%) |
Aug 13, 2021 | 54.89 | 55.00 | 54.80 | 54.98 | 10,731 | -0.31(-0.55%) |
Aug 12, 2021 | 55.23 | 55.28 | 55.16 | 55.28 | 11,451 | +0.16(+0.29%) |
Aug 11, 2021 | 55.28 | 55.33 | 55.01 | 55.13 | 128,720 | -0.19(-0.34%) |
Aug 10, 2021 | 55.37 | 55.39 | 55.20 | 55.31 | 20,130 | -0.20(-0.37%) |
Aug 09, 2021 | 55.87 | 55.87 | 55.52 | 55.52 | 11,507 | -0.34(-0.62%) |
Aug 06, 2021 | 55.98 | 55.98 | 55.76 | 55.86 | 36,630 | -0.28(-0.50%) |
Aug 05, 2021 | 56.08 | 56.35 | 56.08 | 56.14 | 27,372 | +0.01(+0.02%) |
Aug 04, 2021 | 56.51 | 56.51 | 56.11 | 56.13 | 86,931 | -0.16(-0.28%) |
Aug 03, 2021 | 56.05 | 56.30 | 55.78 | 56.29 | 75,699 | +0.32(+0.56%) |
Aug 02, 2021 | 56.23 | 56.42 | 55.89 | 55.97 | 20,292 | +0.20(+0.35%) |
Jul 30, 2021 | 55.76 | 56.12 | 55.69 | 55.78 | 18,251 | -0.32(-0.56%) |
Jul 29, 2021 | 56.07 | 56.23 | 55.97 | 56.09 | 21,059 | +0.57(+1.02%) |
Jul 28, 2021 | 55.12 | 55.53 | 55.03 | 55.52 | 73,530 | +0.43(+0.78%) |
Jul 27, 2021 | 55.26 | 55.30 | 54.81 | 55.10 | 36,693 | -1.03(-1.84%) |
Jul 26, 2021 | 56.02 | 56.27 | 56.00 | 56.13 | 195,976 | -0.22(-0.40%) |
Jul 23, 2021 | 56.63 | 56.63 | 56.23 | 56.35 | 13,006 | -0.20(-0.35%) |
Jul 22, 2021 | 56.69 | 56.69 | 56.41 | 56.55 | 17,650 | +0.13(+0.23%) |
Jul 21, 2021 | 55.98 | 56.48 | 55.88 | 56.42 | 28,062 | +0.36(+0.65%) |
Jul 20, 2021 | 55.75 | 56.22 | 55.63 | 56.05 | 35,160 | -0.13(-0.23%) |
Jul 19, 2021 | 56.35 | 56.35 | 55.93 | 56.18 | 32,409 | -0.66(-1.17%) |
Jul 16, 2021 | 57.17 | 57.17 | 56.80 | 56.85 | 17,111 | -0.10(-0.17%) |
Jul 15, 2021 | 57.00 | 57.22 | 56.93 | 56.95 | 31,037 | +0.10(+0.18%) |
Jul 14, 2021 | 57.04 | 57.04 | 56.80 | 56.84 | 59,639 | +0.22(+0.39%) |
Jul 13, 2021 | 56.70 | 56.86 | 56.46 | 56.62 | 9,989 | -0.57(-0.99%) |
Jul 12, 2021 | 56.98 | 57.26 | 56.92 | 57.19 | 27,447 | +0.16(+0.28%) |
Jul 09, 2021 | 56.90 | 57.08 | 56.82 | 57.03 | 44,438 | +0.73(+1.30%) |
Jul 08, 2021 | 56.23 | 56.55 | 56.14 | 56.30 | 26,342 | -0.58(-1.01%) |
Jul 07, 2021 | 57.08 | 57.08 | 56.62 | 56.87 | 14,680 | +0.28(+0.49%) |
Jul 06, 2021 | 56.80 | 56.92 | 56.52 | 56.59 | 166,283 | -0.36(-0.64%) |
Jul 02, 2021 | 56.86 | 57.01 | 56.71 | 56.95 | 15,249 | +0.16(+0.28%) |
Jul 01, 2021 | 56.90 | 56.98 | 56.56 | 56.80 | 22,487 | -0.15(-0.26%) |
Jun 30, 2021 | 56.85 | 57.09 | 56.85 | 56.95 | 43,413 | +0.09(+0.16%) |
Jun 29, 2021 | 56.69 | 56.89 | 56.61 | 56.85 | 92,112 | -0.24(-0.42%) |
Jun 28, 2021 | 56.69 | 57.09 | 56.68 | 57.09 | 318,474 | +0.43(+0.75%) |
Jun 25, 2021 | 56.70 | 56.77 | 56.49 | 56.67 | 27,869 | +0.05(+0.08%) |
Jun 24, 2021 | 56.52 | 56.62 | 56.43 | 56.62 | 58,115 | +0.48(+0.86%) |
Jun 23, 2021 | 56.05 | 56.37 | 56.05 | 56.14 | 35,398 | +0.15(+0.27%) |
Jun 22, 2021 | 55.75 | 56.00 | 55.54 | 55.99 | 26,559 | -0.01(-0.02%) |
Jun 21, 2021 | 55.65 | 56.06 | 55.52 | 56.00 | 50,217 | +0.48(+0.86%) |
Jun 18, 2021 | 55.62 | 55.68 | 55.47 | 55.52 | 23,036 | -0.55(-0.98%) |
Jun 17, 2021 | 56.00 | 56.20 | 55.79 | 56.07 | 20,374 | +0.29(+0.53%) |
Jun 16, 2021 | 56.36 | 56.48 | 55.51 | 55.77 | 59,815 | -0.68(-1.21%) |
Jun 15, 2021 | 56.56 | 56.56 | 56.33 | 56.46 | 47,268 | -0.07(-0.13%) |
Jun 14, 2021 | 56.48 | 56.69 | 56.42 | 56.53 | 25,879 | +0.10(+0.18%) |
Jun 11, 2021 | 56.54 | 56.54 | 56.28 | 56.43 | 20,395 | -0.18(-0.31%) |
Jun 10, 2021 | 56.59 | 56.68 | 56.47 | 56.60 | 20,730 | +0.51(+0.90%) |
Jun 09, 2021 | 56.21 | 56.22 | 56.04 | 56.10 | 23,933 | -0.07(-0.13%) |
Jun 08, 2021 | 56.27 | 56.27 | 56.06 | 56.17 | 18,014 | +0.00(+0.00%) |
Jun 07, 2021 | 56.28 | 56.31 | 56.04 | 56.17 | 20,985 | -0.07(-0.13%) |
Jun 04, 2021 | 56.06 | 56.33 | 56.06 | 56.24 | 18,710 | +0.41(+0.74%) |
Jun 03, 2021 | 55.73 | 55.96 | 55.56 | 55.83 | 102,918 | -0.09(-0.16%) |
Jun 02, 2021 | 55.64 | 55.93 | 55.54 | 55.92 | 21,710 | +0.28(+0.50%) |