Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.47 | 58.48 | 56.98 | 58.10 | 8,467,153 | +0.15(+0.26%) |
May 27, 2022 | 56.89 | 58.02 | 56.58 | 57.95 | 3,167,139 | +1.24(+2.18%) |
May 26, 2022 | 55.95 | 56.97 | 55.50 | 56.71 | 3,018,484 | +1.27(+2.28%) |
May 25, 2022 | 54.69 | 55.87 | 54.59 | 55.45 | 4,261,171 | +0.69(+1.26%) |
May 24, 2022 | 54.02 | 54.86 | 53.35 | 54.75 | 2,922,529 | +0.53(+0.97%) |
May 23, 2022 | 53.69 | 54.66 | 53.25 | 54.23 | 2,447,810 | +1.38(+2.61%) |
May 20, 2022 | 53.40 | 53.68 | 51.97 | 52.85 | 4,599,343 | -0.49(-0.92%) |
May 19, 2022 | 53.44 | 54.25 | 52.69 | 53.33 | 2,619,539 | -0.69(-1.28%) |
May 18, 2022 | 54.59 | 54.65 | 53.87 | 54.03 | 2,843,873 | -0.88(-1.61%) |
May 17, 2022 | 54.50 | 55.16 | 54.18 | 54.91 | 1,992,188 | +1.39(+2.60%) |
May 16, 2022 | 53.60 | 53.83 | 52.87 | 53.52 | 2,664,196 | -0.09(-0.16%) |
May 13, 2022 | 53.65 | 54.00 | 53.18 | 53.60 | 3,214,892 | +0.16(+0.30%) |
May 12, 2022 | 54.11 | 54.28 | 52.50 | 53.44 | 2,738,848 | -0.73(-1.35%) |
May 11, 2022 | 54.96 | 55.56 | 54.07 | 54.17 | 2,471,088 | -0.44(-0.80%) |
May 10, 2022 | 55.30 | 56.04 | 54.06 | 54.61 | 2,684,917 | -0.21(-0.38%) |
May 09, 2022 | 55.00 | 55.39 | 54.38 | 54.82 | 3,285,698 | -0.64(-1.15%) |
May 06, 2022 | 55.13 | 55.71 | 54.70 | 55.46 | 3,227,475 | +0.19(+0.34%) |
May 05, 2022 | 56.15 | 56.49 | 54.80 | 55.27 | 2,544,847 | -1.57(-2.76%) |
May 04, 2022 | 55.00 | 56.94 | 54.94 | 56.84 | 2,553,633 | +1.68(+3.04%) |
May 03, 2022 | 54.96 | 55.98 | 54.59 | 55.16 | 2,896,627 | +0.59(+1.08%) |
May 02, 2022 | 55.03 | 55.42 | 53.65 | 54.57 | 3,412,854 | +0.02(+0.04%) |
Apr 29, 2022 | 56.25 | 56.37 | 54.35 | 54.55 | 5,328,197 | -1.89(-3.34%) |
Apr 28, 2022 | 57.62 | 57.62 | 55.01 | 56.44 | 4,508,752 | -1.49(-2.56%) |
Apr 27, 2022 | 58.21 | 58.68 | 57.47 | 57.93 | 3,364,623 | +0.05(+0.08%) |
Apr 26, 2022 | 58.75 | 59.35 | 57.85 | 57.88 | 2,450,976 | -1.55(-2.61%) |
Apr 25, 2022 | 59.72 | 59.81 | 57.95 | 59.43 | 3,836,760 | -0.92(-1.53%) |
Apr 22, 2022 | 62.13 | 62.25 | 60.29 | 60.36 | 2,841,191 | -2.03(-3.25%) |
Apr 21, 2022 | 63.81 | 64.00 | 62.31 | 62.38 | 2,620,025 | -1.07(-1.68%) |
Apr 20, 2022 | 62.48 | 63.72 | 62.06 | 63.45 | 3,536,555 | +1.08(+1.73%) |
Apr 19, 2022 | 62.52 | 62.82 | 61.77 | 62.37 | 2,513,051 | -0.03(-0.05%) |
Apr 18, 2022 | 62.01 | 62.76 | 62.01 | 62.40 | 2,082,108 | +0.18(+0.29%) |
Apr 14, 2022 | 61.88 | 62.46 | 61.50 | 62.22 | 1,809,094 | +0.32(+0.52%) |
Apr 13, 2022 | 61.56 | 62.07 | 61.06 | 61.90 | 1,934,320 | +0.10(+0.15%) |
Apr 12, 2022 | 62.18 | 62.81 | 61.46 | 61.80 | 1,974,162 | -0.29(-0.46%) |
Apr 11, 2022 | 62.62 | 63.14 | 61.99 | 62.09 | 2,025,946 | -0.31(-0.50%) |
Apr 08, 2022 | 62.44 | 62.89 | 62.20 | 62.40 | 2,533,316 | +0.33(+0.54%) |
Apr 07, 2022 | 61.80 | 62.42 | 60.85 | 62.07 | 2,737,838 | +0.10(+0.15%) |
Apr 06, 2022 | 60.84 | 62.12 | 60.46 | 61.97 | 3,645,053 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.29 | 60.26 | 60.74 | 1,957,623 | +0.15(+0.25%) |
Apr 04, 2022 | 61.55 | 61.58 | 60.27 | 60.58 | 1,976,697 | -1.17(-1.90%) |
Apr 01, 2022 | 61.78 | 62.07 | 61.16 | 61.76 | 2,272,086 | +0.43(+0.70%) |
Mar 31, 2022 | 62.34 | 62.87 | 61.31 | 61.33 | 3,183,752 | -1.06(-1.69%) |
Mar 30, 2022 | 62.27 | 62.70 | 61.93 | 62.38 | 2,005,118 | +0.17(+0.28%) |
Mar 29, 2022 | 62.69 | 62.97 | 61.69 | 62.21 | 1,761,990 | +0.04(+0.06%) |
Mar 28, 2022 | 62.20 | 62.21 | 61.48 | 62.17 | 1,944,307 | -0.24(-0.38%) |
Mar 25, 2022 | 61.21 | 62.42 | 61.17 | 62.41 | 2,016,972 | +0.99(+1.61%) |
Mar 24, 2022 | 60.86 | 61.48 | 60.77 | 61.42 | 1,308,468 | +0.71(+1.18%) |
Mar 23, 2022 | 61.15 | 61.40 | 60.69 | 60.71 | 1,958,303 | -0.69(-1.12%) |
Mar 22, 2022 | 60.96 | 61.73 | 60.84 | 61.39 | 2,591,249 | +1.01(+1.67%) |
Mar 21, 2022 | 60.39 | 60.69 | 59.99 | 60.38 | 2,114,196 | +0.43(+0.71%) |
Mar 18, 2022 | 59.76 | 60.09 | 58.96 | 59.96 | 6,457,661 | +0.05(+0.08%) |
Mar 17, 2022 | 59.08 | 59.91 | 58.76 | 59.91 | 2,226,136 | +0.27(+0.45%) |
Mar 16, 2022 | 59.02 | 59.66 | 58.38 | 59.64 | 3,156,756 | +1.30(+2.22%) |
Mar 15, 2022 | 58.24 | 58.60 | 57.67 | 58.35 | 2,276,390 | +0.40(+0.69%) |
Mar 14, 2022 | 57.85 | 58.51 | 57.35 | 57.95 | 2,322,787 | +0.84(+1.47%) |
Mar 11, 2022 | 57.51 | 57.92 | 57.05 | 57.11 | 2,339,864 | +0.00(+0.00%) |
Mar 10, 2022 | 56.89 | 56.43 | 57.11 | 2,608,879 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.86 | 58.33 | 57.32 | 57.52 | 3,087,321 | +1.10(+1.96%) |
Mar 08, 2022 | 56.84 | 58.10 | 56.32 | 56.41 | 3,233,089 | +0.19(+0.34%) |
Mar 07, 2022 | 56.55 | 56.85 | 56.10 | 56.22 | 3,704,743 | -1.02(-1.78%) |
Mar 04, 2022 | 57.08 | 57.72 | 56.65 | 57.24 | 2,943,703 | -1.01(-1.73%) |
Mar 03, 2022 | 57.51 | 58.37 | 57.34 | 58.25 | 3,374,974 | +0.97(+1.70%) |
Mar 02, 2022 | 56.27 | 57.58 | 55.81 | 57.28 | 3,104,674 | +1.58(+2.84%) |
Mar 01, 2022 | 57.65 | 57.92 | 55.49 | 55.70 | 3,933,919 | -2.49(-4.27%) |
Feb 28, 2022 | 57.42 | 58.59 | 56.91 | 58.18 | 3,692,140 | -0.82(-1.39%) |
Feb 25, 2022 | 57.33 | 59.17 | 58.17 | 59.00 | 3,962,972 | +2.22(+3.91%) |
Feb 24, 2022 | 57.07 | 57.13 | 55.72 | 56.78 | 4,948,224 | -1.88(-3.20%) |
Feb 23, 2022 | 60.05 | 60.32 | 58.56 | 58.66 | 2,781,680 | -1.12(-1.88%) |
Feb 22, 2022 | 60.20 | 60.31 | 59.32 | 59.78 | 2,838,268 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.82 | 61.12 | 59.97 | 60.19 | 3,549,485 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.92 | 61.45 | 3,173,228 | -0.04(-0.06%) |
Feb 15, 2022 | 61.43 | 61.95 | 61.28 | 61.49 | 2,781,004 | +0.70(+1.16%) |
Feb 14, 2022 | 61.64 | 62.08 | 60.30 | 60.78 | 4,263,942 | -1.03(-1.67%) |
Feb 11, 2022 | 61.98 | 62.99 | 61.44 | 61.82 | 4,554,920 | -0.23(-0.37%) |
Feb 10, 2022 | 62.29 | 63.39 | 62.00 | 62.04 | 4,830,387 | -0.46(-0.74%) |
Feb 09, 2022 | 62.68 | 62.99 | 62.41 | 62.51 | 2,744,271 | +0.00(+0.00%) |
Feb 08, 2022 | 62.21 | 62.76 | 61.75 | 62.51 | 3,719,060 | +0.73(+1.18%) |
Feb 07, 2022 | 61.39 | 62.33 | 61.18 | 61.78 | 3,435,371 | +0.55(+0.90%) |
Feb 04, 2022 | 60.26 | 61.78 | 60.09 | 61.23 | 3,838,495 | +0.89(+1.47%) |
Feb 03, 2022 | 60.28 | 60.34 | 4,119,432 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.45 | 59.35 | 60.28 | 4,267,752 | +0.76(+1.27%) |
Feb 01, 2022 | 59.28 | 59.76 | 58.84 | 59.53 | 4,491,681 | +0.07(+0.11%) |
Jan 31, 2022 | 58.62 | 59.53 | 59.46 | 5,468,018 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.36 | 59.03 | 57.63 | 59.01 | 3,102,014 | +0.44(+0.74%) |
Jan 27, 2022 | 59.34 | 60.21 | 58.12 | 58.58 | 3,675,659 | -0.26(-0.43%) |
Jan 26, 2022 | 59.03 | 59.84 | 58.28 | 58.83 | 3,821,799 | +0.25(+0.42%) |
Jan 25, 2022 | 57.62 | 59.04 | 56.62 | 58.59 | 3,914,882 | +0.40(+0.68%) |
Jan 24, 2022 | 56.94 | 58.39 | 56.24 | 58.19 | 5,494,723 | +0.59(+1.02%) |
Jan 21, 2022 | 58.61 | 58.61 | 57.46 | 57.60 | 6,488,328 | -0.98(-1.68%) |
Jan 20, 2022 | 59.60 | 59.96 | 58.51 | 58.59 | 3,292,983 | -0.81(-1.37%) |
Jan 19, 2022 | 60.36 | 60.54 | 59.35 | 59.40 | 3,105,982 | -0.85(-1.41%) |
Jan 18, 2022 | 60.56 | 60.71 | 59.79 | 60.25 | 2,843,426 | -0.38(-0.62%) |
Jan 14, 2022 | 60.63 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.22 | 60.78 | 59.83 | 60.04 | 3,158,920 | +0.09(+0.14%) |
Jan 12, 2022 | 60.06 | 60.47 | 59.76 | 59.95 | 3,179,954 | +0.11(+0.19%) |
Jan 11, 2022 | 59.59 | 59.86 | 59.07 | 59.84 | 2,743,616 | +0.29(+0.49%) |
Jan 10, 2022 | 59.25 | 59.56 | 58.80 | 59.54 | 5,997,270 | +0.71(+1.21%) |
Jan 07, 2022 | 58.09 | 59.04 | 57.70 | 58.83 | 3,938,792 | +0.92(+1.59%) |
Jan 06, 2022 | 57.49 | 57.97 | 56.91 | 57.92 | 3,810,464 | +1.05(+1.85%) |
Jan 05, 2022 | 57.13 | 58.12 | 56.78 | 56.87 | 4,354,265 | -0.09(-0.17%) |
Jan 04, 2022 | 55.71 | 57.13 | 55.28 | 56.96 | 5,085,048 | +1.81(+3.28%) |
Jan 03, 2022 | 55.49 | 55.86 | 54.98 | 55.15 | 3,413,660 | -0.11(-0.21%) |
Dec 31, 2021 | 55.35 | 55.65 | 55.14 | 55.27 | 2,161,138 | -0.16(-0.29%) |
Dec 30, 2021 | 55.70 | 56.05 | 55.38 | 55.43 | 1,772,705 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.74 | 55.11 | 55.64 | 1,666,978 | +0.28(+0.51%) |
Dec 28, 2021 | 55.01 | 55.58 | 54.92 | 55.36 | 1,833,760 | +0.27(+0.50%) |
Dec 27, 2021 | 54.69 | 55.10 | 54.43 | 55.09 | 1,764,678 | +0.48(+0.88%) |
Dec 23, 2021 | 54.50 | 55.00 | 54.50 | 54.60 | 2,458,189 | +0.48(+0.89%) |
Dec 22, 2021 | 53.68 | 54.32 | 53.57 | 54.12 | 1,754,681 | +0.32(+0.60%) |
Dec 21, 2021 | 53.03 | 54.30 | 52.97 | 53.80 | 3,516,611 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.09 | 51.73 | 52.40 | 3,380,192 | -1.40(-2.60%) |
Dec 17, 2021 | 54.71 | 54.71 | 53.62 | 53.80 | 6,440,332 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.39 | 54.48 | 54.80 | 3,161,023 | +0.52(+0.96%) |
Dec 15, 2021 | 54.34 | 54.40 | 53.64 | 54.28 | 3,955,950 | +0.18(+0.33%) |
Dec 14, 2021 | 53.14 | 54.48 | 53.01 | 54.10 | 4,228,608 | +0.13(+0.25%) |
Dec 13, 2021 | 54.63 | 54.71 | 53.90 | 53.97 | 3,679,081 | -0.78(-1.42%) |
Dec 10, 2021 | 54.71 | 54.93 | 54.37 | 54.75 | 3,163,764 | +0.44(+0.82%) |
Dec 09, 2021 | 53.32 | 54.45 | 53.21 | 54.30 | 2,796,975 | +0.61(+1.13%) |
Dec 08, 2021 | 53.77 | 54.12 | 53.39 | 53.69 | 2,439,988 | +0.02(+0.04%) |
Dec 07, 2021 | 53.08 | 54.00 | 52.82 | 53.68 | 2,975,497 | +0.94(+1.78%) |
Dec 06, 2021 | 52.14 | 53.38 | 51.71 | 52.74 | 3,390,378 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.22 | 50.96 | 51.38 | 3,879,613 | -0.92(-1.76%) |
Dec 02, 2021 | 51.11 | 52.75 | 50.87 | 52.29 | 3,127,958 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.79 | 50.80 | 3,424,326 | -0.44(-0.87%) |
Nov 30, 2021 | 52.10 | 52.18 | 51.11 | 51.24 | 7,178,598 | -1.48(-2.80%) |
Nov 29, 2021 | 53.05 | 53.23 | 52.31 | 52.72 | 2,878,374 | +0.12(+0.23%) |
Nov 26, 2021 | 52.67 | 52.96 | 51.71 | 52.60 | 3,623,606 | -1.36(-2.53%) |
Nov 24, 2021 | 53.65 | 54.10 | 53.26 | 53.96 | 3,238,005 | +0.20(+0.37%) |
Nov 23, 2021 | 52.98 | 53.88 | 52.78 | 53.76 | 3,116,786 | +0.89(+1.68%) |
Nov 22, 2021 | 52.78 | 53.55 | 52.48 | 52.87 | 3,526,664 | +0.40(+0.76%) |
Nov 19, 2021 | 52.53 | 52.93 | 51.80 | 52.47 | 2,796,042 | -0.44(-0.82%) |
Nov 18, 2021 | 53.78 | 53.14 | 52.87 | 52.91 | 2,951,592 | -0.97(-1.79%) |
Nov 17, 2021 | 53.95 | 54.22 | 53.84 | 53.87 | 3,124,533 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.85 | 54.13 | 54.20 | 3,291,992 | +0.02(+0.03%) |
Nov 15, 2021 | 53.87 | 54.36 | 53.61 | 54.18 | 3,648,644 | +0.53(+0.98%) |
Nov 12, 2021 | 53.03 | 53.71 | 52.88 | 53.65 | 2,592,039 | +0.64(+1.21%) |
Nov 11, 2021 | 52.70 | 53.15 | 52.43 | 53.01 | 3,509,178 | +0.29(+0.55%) |
Nov 10, 2021 | 53.09 | 52.72 | 2,654,164 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.15 | 52.70 | 52.96 | 1,826,705 | -0.44(-0.83%) |
Nov 08, 2021 | 53.63 | 53.90 | 53.26 | 53.41 | 2,069,970 | +0.00(+0.00%) |
Nov 05, 2021 | 53.02 | 53.91 | 52.78 | 53.41 | 3,430,430 | +0.99(+1.89%) |
Nov 04, 2021 | 52.59 | 52.69 | 51.49 | 52.42 | 2,852,117 | -0.34(-0.64%) |
Nov 03, 2021 | 51.62 | 53.18 | 51.54 | 52.76 | 4,547,737 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.99 | 51.21 | 51.87 | 2,915,136 | +0.24(+0.46%) |
Nov 01, 2021 | 50.78 | 51.66 | 50.82 | 51.64 | 2,556,388 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.51 | 5,332,331 | -1.59(-3.05%) |
Oct 28, 2021 | 52.53 | 53.29 | 51.47 | 52.10 | 5,088,336 | -0.60(-1.14%) |
Oct 27, 2021 | 53.64 | 54.26 | 52.70 | 52.70 | 3,657,531 | -1.07(-2.00%) |
Oct 26, 2021 | 53.90 | 53.77 | 2,846,187 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.35 | 53.74 | 53.06 | 53.62 | 2,326,483 | +0.41(+0.78%) |
Oct 22, 2021 | 53.07 | 53.42 | 52.67 | 53.21 | 2,014,512 | +0.40(+0.75%) |
Oct 21, 2021 | 52.92 | 53.09 | 52.41 | 52.81 | 2,109,329 | -0.30(-0.57%) |
Oct 20, 2021 | 52.52 | 53.20 | 52.43 | 53.11 | 2,252,465 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.69 | 52.22 | 52.50 | 2,199,297 | +0.59(+1.14%) |
Oct 18, 2021 | 52.27 | 52.39 | 51.65 | 51.91 | 2,836,868 | -0.37(-0.70%) |
Oct 15, 2021 | 52.52 | 52.69 | 52.20 | 52.28 | 7,552,900 | +0.19(+0.36%) |
Oct 14, 2021 | 51.33 | 52.12 | 50.71 | 52.09 | 2,922,889 | +1.31(+2.58%) |
Oct 13, 2021 | 51.15 | 51.24 | 50.06 | 50.78 | 2,875,929 | -0.44(-0.86%) |
Oct 12, 2021 | 51.27 | 51.52 | 51.01 | 51.22 | 2,999,415 | -0.05(-0.09%) |
Oct 11, 2021 | 51.49 | 52.13 | 51.20 | 51.27 | 2,725,019 | -0.04(-0.07%) |
Oct 08, 2021 | 51.17 | 51.66 | 51.02 | 51.31 | 2,406,844 | +0.34(+0.66%) |
Oct 07, 2021 | 50.69 | 51.18 | 50.48 | 50.97 | 2,392,104 | +0.79(+1.58%) |
Oct 06, 2021 | 49.79 | 50.19 | 49.32 | 50.18 | 2,665,707 | -0.10(-0.21%) |
Oct 05, 2021 | 49.86 | 50.47 | 49.46 | 50.28 | 2,364,741 | +0.62(+1.25%) |
Oct 04, 2021 | 49.83 | 50.72 | 49.46 | 49.66 | 3,263,740 | -0.16(-0.32%) |
Oct 01, 2021 | 49.20 | 50.15 | 49.08 | 49.82 | 2,427,195 | +0.76(+1.55%) |
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.06 | 3,524,573 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.63 | 2,348,731 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.64 | 49.72 | 3,220,702 | -0.54(-1.07%) |
Sep 27, 2021 | 50.01 | 50.73 | 49.61 | 50.25 | 2,677,688 | +0.72(+1.46%) |
Sep 24, 2021 | 49.32 | 49.90 | 49.22 | 49.53 | 2,302,984 | +0.23(+0.46%) |
Sep 23, 2021 | 49.09 | 49.92 | 49.09 | 49.30 | 3,250,622 | +0.48(+0.98%) |
Sep 22, 2021 | 48.95 | 49.21 | 48.65 | 48.82 | 4,390,330 | +0.50(+1.03%) |
Sep 21, 2021 | 49.33 | 49.41 | 48.26 | 48.32 | 3,771,064 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.88 | 48.26 | 49.00 | 4,690,379 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.77 | 50.81 | 8,484,812 | -0.54(-1.04%) |
Sep 16, 2021 | 51.45 | 51.71 | 51.09 | 51.34 | 2,354,849 | -0.09(-0.18%) |
Sep 15, 2021 | 51.18 | 51.86 | 51.06 | 51.44 | 2,590,194 | +0.35(+0.68%) |
Sep 14, 2021 | 52.25 | 52.25 | 50.98 | 51.09 | 2,713,647 | -0.88(-1.70%) |
Sep 13, 2021 | 51.96 | 52.17 | 51.96 | 51.98 | 2,307,586 | +0.54(+1.04%) |
Sep 10, 2021 | 52.23 | 52.27 | 51.43 | 51.44 | 2,264,715 | -0.45(-0.87%) |
Sep 09, 2021 | 51.89 | 52.63 | 51.78 | 51.89 | 2,676,033 | -0.03(-0.05%) |
Sep 08, 2021 | 51.86 | 52.07 | 51.57 | 51.92 | 2,646,694 | -0.08(-0.14%) |
Sep 07, 2021 | 52.42 | 52.61 | 51.97 | 51.99 | 2,597,771 | -0.43(-0.83%) |
Sep 03, 2021 | 52.62 | 52.78 | 52.26 | 52.43 | 1,947,307 | -0.26(-0.50%) |
Sep 02, 2021 | 53.26 | 53.26 | 52.54 | 52.69 | 2,658,623 | -0.33(-0.62%) |
Sep 01, 2021 | 53.51 | 53.51 | 52.85 | 53.02 | 2,507,683 | -0.32(-0.60%) |
Aug 31, 2021 | 53.02 | 53.68 | 52.83 | 53.34 | 3,590,213 | +0.24(+0.44%) |
Aug 30, 2021 | 53.71 | 53.73 | 53.03 | 53.10 | 2,027,914 | -0.62(-1.16%) |
Aug 27, 2021 | 53.26 | 53.94 | 53.07 | 53.73 | 1,772,075 | +0.65(+1.22%) |
Aug 26, 2021 | 53.84 | 53.86 | 53.03 | 53.08 | 2,046,238 | -0.67(-1.24%) |
Aug 25, 2021 | 53.49 | 54.16 | 53.18 | 53.74 | 2,773,284 | +0.38(+0.71%) |
Aug 24, 2021 | 53.50 | 53.66 | 53.18 | 53.37 | 2,020,115 | +0.00(+0.00%) |
Aug 23, 2021 | 53.36 | 53.86 | 52.79 | 53.37 | 2,480,881 | +0.33(+0.62%) |
Aug 20, 2021 | 52.56 | 53.17 | 52.23 | 53.04 | 1,909,262 | +0.41(+0.79%) |
Aug 19, 2021 | 52.39 | 53.01 | 52.24 | 52.62 | 2,565,705 | -0.42(-0.80%) |
Aug 18, 2021 | 53.40 | 53.84 | 53.02 | 53.05 | 2,710,179 | -0.70(-1.30%) |
Aug 17, 2021 | 53.49 | 54.02 | 53.28 | 53.74 | 2,559,790 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.93 | 53.03 | 53.82 | 2,653,522 | +0.24(+0.45%) |
Aug 13, 2021 | 53.81 | 53.92 | 53.46 | 53.58 | 1,797,182 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.74 | 53.19 | 53.67 | 2,043,057 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.51 | 52.82 | 53.29 | 3,358,743 | +0.23(+0.44%) |
Aug 10, 2021 | 52.43 | 53.30 | 52.12 | 53.05 | 3,337,845 | +0.55(+1.05%) |
Aug 09, 2021 | 52.53 | 52.76 | 52.02 | 52.50 | 2,341,666 | -0.12(-0.23%) |
Aug 06, 2021 | 52.41 | 52.78 | 52.30 | 52.62 | 3,380,398 | +0.63(+1.21%) |
Aug 05, 2021 | 51.93 | 52.38 | 51.62 | 52.00 | 2,250,852 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.99 | 51.24 | 51.41 | 3,714,273 | -0.62(-1.19%) |
Aug 03, 2021 | 51.62 | 52.06 | 50.79 | 52.02 | 2,913,916 | +0.83(+1.63%) |
Aug 02, 2021 | 51.75 | 52.50 | 51.12 | 51.19 | 3,418,978 | -0.27(-0.53%) |
Jul 30, 2021 | 51.96 | 52.30 | 51.41 | 51.46 | 3,671,184 | -0.57(-1.10%) |
Jul 29, 2021 | 52.07 | 52.59 | 51.34 | 52.03 | 4,754,871 | +1.70(+3.38%) |
Jul 28, 2021 | 50.53 | 50.77 | 49.85 | 50.33 | 2,976,382 | -0.01(-0.02%) |
Jul 27, 2021 | 49.86 | 50.49 | 49.52 | 50.34 | 2,749,945 | +0.09(+0.19%) |
Jul 26, 2021 | 49.89 | 50.42 | 49.89 | 50.25 | 1,954,703 | +0.31(+0.62%) |
Jul 23, 2021 | 49.93 | 50.30 | 49.74 | 49.94 | 2,321,090 | +0.25(+0.51%) |
Jul 22, 2021 | 50.44 | 50.60 | 49.55 | 49.68 | 2,904,734 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.93 | 49.87 | 50.41 | 3,086,535 | +0.84(+1.70%) |
Jul 20, 2021 | 48.28 | 49.99 | 48.17 | 49.57 | 3,749,017 | +1.19(+2.46%) |
Jul 19, 2021 | 48.79 | 49.10 | 48.06 | 48.38 | 4,986,094 | -1.32(-2.65%) |
Jul 16, 2021 | 50.25 | 50.32 | 49.55 | 49.70 | 7,992,086 | -0.44(-0.88%) |
Jul 15, 2021 | 49.50 | 50.29 | 49.38 | 50.14 | 3,202,206 | +0.29(+0.58%) |
Jul 14, 2021 | 49.64 | 50.22 | 49.35 | 49.85 | 2,846,221 | +0.18(+0.36%) |
Jul 13, 2021 | 50.17 | 50.48 | 49.42 | 49.67 | 3,802,332 | -0.54(-1.08%) |
Jul 12, 2021 | 49.87 | 50.47 | 49.36 | 50.22 | 5,363,759 | +0.30(+0.60%) |
Jul 09, 2021 | 49.74 | 50.12 | 49.52 | 49.92 | 5,172,831 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.63 | 48.70 | 48.96 | 3,638,366 | -1.34(-2.66%) |
Jul 07, 2021 | 49.51 | 50.33 | 49.44 | 50.30 | 3,308,183 | +0.46(+0.92%) |
Jul 06, 2021 | 50.53 | 50.54 | 49.62 | 49.84 | 4,122,500 | -0.82(-1.63%) |
Jul 02, 2021 | 50.49 | 50.72 | 50.25 | 50.67 | 3,030,914 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.16 | 50.53 | 3,808,516 | +0.32(+0.63%) |
Jun 30, 2021 | 49.92 | 50.25 | 49.71 | 50.21 | 3,435,071 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.11 | 2,955,533 | +0.17(+0.34%) |
Jun 28, 2021 | 50.59 | 50.59 | 49.83 | 49.94 | 3,779,556 | -0.80(-1.57%) |
Jun 25, 2021 | 50.00 | 50.93 | 49.82 | 50.73 | 11,539,667 | +0.99(+1.99%) |
Jun 24, 2021 | 49.47 | 49.96 | 49.24 | 49.74 | 4,471,239 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.60 | 49.29 | 49.30 | 2,897,934 | -0.13(-0.27%) |
Jun 22, 2021 | 49.54 | 49.66 | 48.92 | 49.43 | 3,537,670 | -0.22(-0.45%) |
Jun 21, 2021 | 49.07 | 49.67 | 48.87 | 49.66 | 2,886,252 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.51 | 48.67 | 48.73 | 6,922,678 | -1.29(-2.58%) |
Jun 17, 2021 | 51.66 | 51.77 | 49.70 | 50.02 | 4,392,996 | -1.53(-2.98%) |
Jun 16, 2021 | 51.70 | 51.86 | 51.12 | 51.56 | 3,201,715 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.18 | 51.87 | 51.84 | 3,227,201 | -0.03(-0.05%) |
Jun 14, 2021 | 52.44 | 52.63 | 51.57 | 51.86 | 2,960,865 | -0.77(-1.46%) |
Jun 11, 2021 | 52.71 | 52.84 | 52.46 | 52.63 | 2,010,818 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.60 | 52.53 | 52.58 | 1,902,314 | -0.36(-0.69%) |
Jun 09, 2021 | 53.36 | 53.51 | 52.94 | 52.95 | 2,074,306 | -0.66(-1.22%) |
Jun 08, 2021 | 53.41 | 53.69 | 52.82 | 53.60 | 4,168,828 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.87 | 53.37 | 53.70 | 3,399,883 | -0.08(-0.16%) |
Jun 04, 2021 | 53.60 | 53.82 | 53.27 | 53.78 | 1,854,178 | +0.22(+0.40%) |
Jun 03, 2021 | 53.26 | 53.74 | 53.06 | 53.57 | 2,329,972 | +0.09(+0.17%) |
Jun 02, 2021 | 53.72 | 53.84 | 53.20 | 53.47 | 2,909,683 | -0.06(-0.10%) |