Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.00 | 65.85 | 63.95 | 64.18 | 2,199,943 | -1.16(-1.78%) |
Mar 30, 2022 | 65.91 | 66.75 | 65.22 | 65.34 | 920,669 | -1.13(-1.70%) |
Mar 29, 2022 | 67.09 | 68.60 | 66.14 | 66.47 | 1,545,598 | +0.61(+0.93%) |
Mar 28, 2022 | 67.28 | 67.74 | 65.26 | 65.86 | 1,210,085 | -1.33(-1.99%) |
Mar 25, 2022 | 67.37 | 67.77 | 66.60 | 67.19 | 1,083,898 | +0.01(+0.01%) |
Mar 24, 2022 | 66.89 | 67.35 | 66.27 | 67.18 | 815,516 | +0.92(+1.40%) |
Mar 23, 2022 | 66.48 | 67.16 | 65.91 | 66.26 | 724,326 | -0.99(-1.48%) |
Mar 22, 2022 | 66.54 | 67.90 | 66.22 | 67.25 | 1,354,439 | +0.94(+1.42%) |
Mar 21, 2022 | 66.70 | 66.93 | 65.52 | 66.30 | 640,132 | -0.76(-1.13%) |
Mar 18, 2022 | 65.98 | 67.22 | 65.26 | 67.06 | 1,217,786 | +0.73(+1.10%) |
Mar 17, 2022 | 65.79 | 67.13 | 65.52 | 66.33 | 631,902 | -0.20(-0.31%) |
Mar 16, 2022 | 65.22 | 66.92 | 64.65 | 66.54 | 1,244,895 | +2.26(+3.51%) |
Mar 15, 2022 | 61.18 | 64.43 | 60.94 | 64.28 | 1,077,559 | +3.33(+5.46%) |
Mar 14, 2022 | 62.54 | 63.19 | 60.27 | 60.95 | 1,338,228 | -1.43(-2.29%) |
Mar 11, 2022 | 63.34 | 63.91 | 62.31 | 62.38 | 707,465 | -0.45(-0.71%) |
Mar 10, 2022 | 61.29 | 62.83 | 1,263,266 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.55 | 63.93 | 61.55 | 62.63 | 1,332,332 | +2.98(+5.00%) |
Mar 08, 2022 | 58.68 | 61.64 | 57.61 | 59.65 | 1,654,806 | +1.32(+2.26%) |
Mar 07, 2022 | 65.37 | 65.37 | 58.11 | 58.33 | 2,859,828 | -6.80(-10.44%) |
Mar 04, 2022 | 66.26 | 66.75 | 63.67 | 65.13 | 1,474,276 | -1.99(-2.97%) |
Mar 03, 2022 | 68.48 | 69.94 | 66.98 | 67.12 | 2,499,445 | -0.95(-1.40%) |
Mar 02, 2022 | 67.20 | 68.08 | 66.61 | 68.07 | 1,121,518 | +1.87(+2.83%) |
Mar 01, 2022 | 68.81 | 68.96 | 65.73 | 66.20 | 1,275,751 | -2.71(-3.93%) |
Feb 28, 2022 | 67.45 | 69.12 | 67.39 | 68.91 | 939,883 | +0.45(+0.65%) |
Feb 25, 2022 | 66.81 | 68.52 | 65.83 | 68.46 | 1,214,163 | +1.81(+2.71%) |
Feb 24, 2022 | 62.46 | 66.86 | 61.68 | 66.65 | 1,320,692 | +1.99(+3.08%) |
Feb 23, 2022 | 66.22 | 66.88 | 64.51 | 64.66 | 1,169,252 | -0.25(-0.39%) |
Feb 22, 2022 | 65.39 | 66.15 | 64.02 | 64.92 | 1,306,430 | -1.53(-2.31%) |
Feb 18, 2022 | 66.45 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.39 | 68.81 | 67.05 | 67.28 | 1,140,285 | -1.86(-2.68%) |
Feb 16, 2022 | 67.28 | 69.44 | 67.08 | 69.13 | 1,622,455 | +1.23(+1.82%) |
Feb 15, 2022 | 67.65 | 68.36 | 66.86 | 67.90 | 957,888 | +1.52(+2.28%) |
Feb 14, 2022 | 67.94 | 68.82 | 66.15 | 66.38 | 1,659,913 | -1.19(-1.77%) |
Feb 11, 2022 | 68.67 | 69.78 | 67.01 | 67.58 | 1,138,149 | -1.12(-1.63%) |
Feb 10, 2022 | 66.84 | 70.64 | 66.84 | 68.69 | 2,373,501 | +1.19(+1.76%) |
Feb 09, 2022 | 64.25 | 67.56 | 64.17 | 67.51 | 2,384,454 | +3.95(+6.22%) |
Feb 08, 2022 | 63.40 | 64.10 | 62.87 | 63.56 | 1,305,668 | +0.57(+0.91%) |
Feb 07, 2022 | 61.88 | 63.75 | 61.88 | 62.98 | 1,754,823 | +1.38(+2.24%) |
Feb 04, 2022 | 59.43 | 62.11 | 58.30 | 61.60 | 2,140,642 | +3.76(+6.50%) |
Feb 03, 2022 | 58.05 | 57.75 | 57.84 | 1,087,862 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.33 | 59.58 | 58.03 | 58.49 | 753,333 | -0.91(-1.54%) |
Feb 01, 2022 | 58.29 | 59.67 | 57.79 | 59.40 | 1,102,050 | +1.64(+2.84%) |
Jan 31, 2022 | 56.86 | 57.78 | 57.76 | 2,352,779 | +0.56(+0.99%) | |
Jan 28, 2022 | 56.24 | 57.18 | 54.41 | 57.19 | 894,117 | +1.11(+1.97%) |
Jan 27, 2022 | 57.99 | 58.55 | 56.03 | 56.09 | 1,369,911 | -1.66(-2.88%) |
Jan 26, 2022 | 59.38 | 60.15 | 57.57 | 57.75 | 980,362 | -0.72(-1.23%) |
Jan 25, 2022 | 56.50 | 59.24 | 56.13 | 58.47 | 1,634,329 | +1.23(+2.16%) |
Jan 24, 2022 | 53.58 | 57.50 | 53.04 | 57.23 | 1,309,381 | +2.41(+4.39%) |
Jan 21, 2022 | 55.43 | 56.14 | 54.42 | 54.82 | 1,296,216 | -1.24(-2.22%) |
Jan 20, 2022 | 56.38 | 57.98 | 55.96 | 56.07 | 1,057,844 | +0.02(+0.03%) |
Jan 19, 2022 | 58.11 | 58.16 | 55.98 | 56.05 | 861,015 | -1.84(-3.17%) |
Jan 18, 2022 | 58.36 | 59.16 | 57.80 | 57.88 | 601,625 | -1.07(-1.81%) |
Jan 14, 2022 | 58.95 | 0 | -1.66(-2.74%) | |||
Jan 13, 2022 | 61.55 | 62.35 | 60.44 | 60.61 | 796,578 | -1.07(-1.73%) |
Jan 12, 2022 | 62.35 | 62.66 | 61.07 | 61.68 | 761,160 | -0.18(-0.30%) |
Jan 11, 2022 | 60.67 | 62.01 | 60.57 | 61.87 | 748,785 | +1.12(+1.84%) |
Jan 10, 2022 | 61.11 | 61.40 | 59.17 | 60.75 | 916,698 | -0.95(-1.54%) |
Jan 07, 2022 | 61.46 | 62.84 | 61.25 | 61.70 | 634,181 | +0.23(+0.38%) |
Jan 06, 2022 | 60.88 | 62.06 | 60.04 | 61.47 | 534,848 | +0.87(+1.44%) |
Jan 05, 2022 | 63.05 | 63.26 | 60.48 | 60.59 | 1,020,093 | -2.54(-4.02%) |
Jan 04, 2022 | 63.61 | 64.11 | 62.42 | 63.13 | 878,969 | +0.06(+0.09%) |
Jan 03, 2022 | 64.07 | 65.07 | 62.94 | 63.07 | 981,856 | -0.62(-0.98%) |
Dec 31, 2021 | 63.51 | 64.17 | 63.22 | 63.69 | 454,630 | +0.17(+0.28%) |
Dec 30, 2021 | 63.02 | 64.01 | 63.02 | 63.52 | 722,443 | +0.36(+0.57%) |
Dec 29, 2021 | 62.39 | 63.83 | 62.06 | 63.16 | 676,672 | +0.41(+0.65%) |
Dec 28, 2021 | 62.90 | 63.92 | 62.65 | 62.75 | 579,493 | -0.60(-0.95%) |
Dec 27, 2021 | 62.47 | 63.51 | 61.84 | 63.35 | 774,099 | +0.52(+0.83%) |
Dec 23, 2021 | 62.77 | 63.14 | 62.14 | 62.83 | 714,422 | +0.76(+1.22%) |
Dec 22, 2021 | 61.22 | 62.85 | 61.06 | 62.07 | 771,343 | +0.60(+0.98%) |
Dec 21, 2021 | 58.12 | 61.53 | 58.12 | 61.47 | 820,064 | +3.97(+6.91%) |
Dec 20, 2021 | 57.14 | 58.27 | 56.25 | 57.49 | 627,474 | -0.85(-1.46%) |
Dec 17, 2021 | 56.43 | 58.72 | 55.72 | 58.35 | 1,575,541 | +1.20(+2.11%) |
Dec 16, 2021 | 59.15 | 59.98 | 57.12 | 57.14 | 946,397 | -1.56(-2.66%) |
Dec 15, 2021 | 58.85 | 59.25 | 57.35 | 58.71 | 1,017,722 | -0.14(-0.23%) |
Dec 14, 2021 | 58.65 | 59.82 | 57.99 | 58.84 | 1,329,819 | -0.27(-0.46%) |
Dec 13, 2021 | 60.15 | 61.23 | 58.63 | 59.12 | 1,389,327 | -1.67(-2.75%) |
Dec 10, 2021 | 61.74 | 62.11 | 60.17 | 60.79 | 838,033 | -0.66(-1.07%) |
Dec 09, 2021 | 61.94 | 62.97 | 61.40 | 61.45 | 728,974 | -1.19(-1.89%) |
Dec 08, 2021 | 60.99 | 63.21 | 60.53 | 62.63 | 1,199,765 | +1.94(+3.20%) |
Dec 07, 2021 | 60.68 | 61.75 | 60.19 | 60.69 | 1,319,640 | +1.18(+1.97%) |
Dec 06, 2021 | 58.78 | 60.51 | 57.53 | 59.52 | 2,491,318 | +1.54(+2.66%) |
Dec 03, 2021 | 58.35 | 58.37 | 56.53 | 57.97 | 1,499,404 | -0.31(-0.53%) |
Dec 02, 2021 | 55.51 | 58.54 | 54.83 | 58.28 | 1,904,100 | +3.21(+5.82%) |
Dec 01, 2021 | 57.99 | 59.27 | 54.94 | 55.08 | 1,569,077 | -1.86(-3.26%) |
Nov 30, 2021 | 57.70 | 58.61 | 56.20 | 56.93 | 1,882,678 | -1.43(-2.45%) |
Nov 29, 2021 | 59.68 | 60.71 | 58.24 | 58.36 | 1,002,554 | -0.92(-1.56%) |
Nov 26, 2021 | 57.28 | 59.59 | 56.43 | 59.28 | 1,284,392 | -0.84(-1.39%) |
Nov 24, 2021 | 57.86 | 60.15 | 57.69 | 60.12 | 1,021,372 | +1.40(+2.38%) |
Nov 23, 2021 | 59.08 | 59.55 | 57.92 | 58.72 | 963,684 | +0.06(+0.10%) |
Nov 22, 2021 | 58.41 | 59.40 | 57.49 | 58.66 | 1,066,141 | +0.64(+1.10%) |
Nov 19, 2021 | 56.82 | 58.65 | 56.49 | 58.02 | 1,193,109 | +0.40(+0.69%) |
Nov 18, 2021 | 59.24 | 59.59 | 57.50 | 57.62 | 1,335,353 | -1.59(-2.69%) |
Nov 17, 2021 | 58.72 | 59.59 | 58.60 | 59.21 | 794,212 | +0.17(+0.30%) |
Nov 16, 2021 | 60.15 | 60.19 | 58.05 | 59.04 | 1,969,948 | -1.18(-1.95%) |
Nov 15, 2021 | 61.13 | 61.20 | 60.18 | 60.21 | 1,074,259 | -0.20(-0.34%) |
Nov 12, 2021 | 60.90 | 61.19 | 60.12 | 60.42 | 531,269 | -0.20(-0.34%) |
Nov 11, 2021 | 61.44 | 61.44 | 60.15 | 60.62 | 875,208 | -0.69(-1.12%) |
Nov 10, 2021 | 61.54 | 61.31 | 866,078 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.44 | 63.35 | 61.27 | 62.01 | 924,628 | -0.51(-0.82%) |
Nov 08, 2021 | 65.46 | 65.59 | 62.39 | 62.53 | 1,058,576 | -2.97(-4.54%) |
Nov 05, 2021 | 64.12 | 66.32 | 64.11 | 65.50 | 1,572,958 | +3.22(+5.18%) |
Nov 04, 2021 | 65.76 | 66.09 | 61.85 | 62.27 | 1,815,625 | -3.25(-4.97%) |
Nov 03, 2021 | 63.24 | 65.90 | 62.91 | 65.53 | 1,737,591 | +2.10(+3.31%) |
Nov 02, 2021 | 63.99 | 64.55 | 62.96 | 63.43 | 1,313,865 | -0.14(-0.21%) |
Nov 01, 2021 | 62.28 | 64.23 | 63.34 | 63.57 | 1,441,888 | +1.61(+2.60%) |
Oct 29, 2021 | 62.71 | 63.62 | 61.39 | 61.95 | 1,447,371 | -1.10(-1.74%) |
Oct 28, 2021 | 65.33 | 65.33 | 62.64 | 63.05 | 1,852,916 | -2.23(-3.42%) |
Oct 27, 2021 | 64.71 | 65.71 | 63.21 | 65.28 | 2,035,997 | +0.59(+0.92%) |
Oct 26, 2021 | 64.94 | 64.69 | 1,183,793 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.54 | 65.10 | 63.81 | 64.44 | 1,213,919 | +0.28(+0.44%) |
Oct 22, 2021 | 64.41 | 64.48 | 63.15 | 64.16 | 1,130,356 | -0.25(-0.39%) |
Oct 21, 2021 | 64.28 | 65.12 | 64.15 | 64.41 | 647,181 | +0.00(+0.00%) |
Oct 20, 2021 | 63.99 | 65.08 | 63.75 | 64.41 | 652,351 | +0.51(+0.81%) |
Oct 19, 2021 | 65.28 | 65.53 | 63.64 | 63.90 | 630,448 | -0.81(-1.25%) |
Oct 18, 2021 | 64.16 | 64.87 | 63.56 | 64.70 | 630,297 | +0.25(+0.39%) |
Oct 15, 2021 | 66.37 | 67.25 | 64.36 | 64.45 | 862,466 | -0.94(-1.44%) |
Oct 14, 2021 | 65.64 | 66.61 | 65.27 | 65.39 | 1,067,727 | +0.36(+0.55%) |
Oct 13, 2021 | 65.08 | 66.15 | 63.80 | 65.03 | 1,604,673 | +0.19(+0.30%) |
Oct 12, 2021 | 62.74 | 65.36 | 62.63 | 64.84 | 1,575,006 | +2.67(+4.30%) |
Oct 11, 2021 | 62.65 | 63.41 | 62.14 | 62.17 | 526,895 | -0.19(-0.31%) |
Oct 08, 2021 | 62.78 | 63.47 | 62.22 | 62.36 | 699,041 | -0.41(-0.65%) |
Oct 07, 2021 | 63.32 | 64.11 | 62.63 | 62.77 | 1,160,931 | +0.23(+0.37%) |
Oct 06, 2021 | 61.87 | 63.04 | 61.79 | 62.54 | 1,405,624 | -0.47(-0.74%) |
Oct 05, 2021 | 64.68 | 64.74 | 62.91 | 63.00 | 1,191,843 | -1.12(-1.74%) |
Oct 04, 2021 | 64.26 | 65.47 | 63.45 | 64.12 | 885,979 | -0.38(-0.59%) |
Oct 01, 2021 | 62.26 | 65.03 | 62.09 | 64.50 | 1,346,616 | +3.05(+4.96%) |
Sep 30, 2021 | 62.72 | 62.72 | 60.58 | 61.45 | 1,961,292 | -1.25(-2.00%) |
Sep 29, 2021 | 64.37 | 64.50 | 62.24 | 62.70 | 750,839 | -0.98(-1.54%) |
Sep 28, 2021 | 64.32 | 65.07 | 63.34 | 63.68 | 810,895 | -0.81(-1.25%) |
Sep 27, 2021 | 62.65 | 65.15 | 62.34 | 64.49 | 1,364,235 | +2.04(+3.27%) |
Sep 24, 2021 | 62.06 | 63.14 | 61.45 | 62.45 | 900,188 | +0.15(+0.23%) |
Sep 23, 2021 | 61.51 | 63.33 | 61.44 | 62.30 | 1,397,805 | +1.20(+1.97%) |
Sep 22, 2021 | 59.22 | 61.77 | 59.02 | 61.10 | 1,936,970 | +2.37(+4.04%) |
Sep 21, 2021 | 59.79 | 60.37 | 58.41 | 58.73 | 724,143 | -0.42(-0.71%) |
Sep 20, 2021 | 57.93 | 59.63 | 57.80 | 59.15 | 1,074,206 | -0.58(-0.98%) |
Sep 17, 2021 | 59.75 | 61.09 | 59.06 | 59.73 | 1,838,384 | +0.12(+0.20%) |
Sep 16, 2021 | 58.03 | 59.96 | 57.99 | 59.61 | 1,265,033 | +1.73(+2.99%) |
Sep 15, 2021 | 57.56 | 58.49 | 56.49 | 57.88 | 2,050,110 | +0.98(+1.72%) |
Sep 14, 2021 | 56.26 | 57.07 | 55.72 | 56.90 | 2,331,248 | +0.07(+0.12%) |
Sep 13, 2021 | 58.21 | 58.47 | 56.12 | 56.83 | 1,523,103 | -0.72(-1.25%) |
Sep 10, 2021 | 60.19 | 60.19 | 57.45 | 57.55 | 1,574,647 | -2.19(-3.66%) |
Sep 09, 2021 | 58.68 | 60.24 | 57.62 | 59.74 | 1,127,335 | +0.68(+1.15%) |
Sep 08, 2021 | 60.65 | 60.96 | 58.84 | 59.06 | 847,969 | -1.52(-2.52%) |
Sep 07, 2021 | 58.86 | 60.87 | 58.54 | 60.58 | 1,735,698 | +1.66(+2.82%) |
Sep 03, 2021 | 59.27 | 59.83 | 58.01 | 58.92 | 1,305,570 | -0.72(-1.21%) |
Sep 02, 2021 | 59.87 | 60.36 | 59.03 | 59.64 | 877,207 | +0.28(+0.47%) |
Sep 01, 2021 | 60.05 | 60.20 | 58.83 | 59.36 | 873,990 | -0.25(-0.42%) |
Aug 31, 2021 | 60.71 | 60.95 | 59.01 | 59.61 | 1,760,249 | -0.68(-1.13%) |
Aug 30, 2021 | 61.50 | 61.56 | 60.26 | 60.29 | 841,026 | -1.14(-1.85%) |
Aug 27, 2021 | 59.49 | 61.87 | 59.49 | 61.43 | 1,105,974 | +2.20(+3.72%) |
Aug 26, 2021 | 60.11 | 61.48 | 58.94 | 59.22 | 955,017 | -0.94(-1.57%) |
Aug 25, 2021 | 58.73 | 60.26 | 58.35 | 60.17 | 1,019,149 | +1.71(+2.92%) |
Aug 24, 2021 | 56.47 | 58.83 | 56.47 | 58.46 | 958,379 | +1.87(+3.31%) |
Aug 23, 2021 | 55.15 | 56.99 | 54.78 | 56.58 | 805,370 | +2.15(+3.94%) |
Aug 20, 2021 | 53.90 | 54.58 | 53.09 | 54.43 | 813,684 | +0.38(+0.70%) |
Aug 19, 2021 | 55.07 | 55.78 | 53.61 | 54.06 | 1,305,924 | -1.89(-3.39%) |
Aug 18, 2021 | 55.45 | 56.66 | 55.16 | 55.95 | 1,042,617 | +0.11(+0.19%) |
Aug 17, 2021 | 56.57 | 57.08 | 55.18 | 55.84 | 1,421,080 | -1.75(-3.04%) |
Aug 16, 2021 | 57.68 | 58.34 | 56.37 | 57.59 | 859,093 | -0.82(-1.40%) |
Aug 13, 2021 | 59.09 | 59.09 | 57.98 | 58.41 | 781,172 | -0.69(-1.17%) |
Aug 12, 2021 | 58.99 | 59.25 | 57.57 | 59.10 | 675,968 | +0.17(+0.30%) |
Aug 11, 2021 | 57.32 | 59.02 | 56.42 | 58.92 | 1,008,700 | +1.10(+1.90%) |
Aug 10, 2021 | 57.60 | 58.61 | 57.31 | 57.82 | 685,656 | +0.29(+0.51%) |
Aug 09, 2021 | 57.21 | 57.97 | 55.97 | 57.53 | 813,584 | +0.13(+0.22%) |
Aug 06, 2021 | 57.37 | 57.80 | 56.42 | 57.41 | 961,061 | +0.60(+1.06%) |
Aug 05, 2021 | 53.73 | 57.13 | 53.65 | 56.80 | 1,904,446 | +3.09(+5.75%) |
Aug 04, 2021 | 54.44 | 55.61 | 53.53 | 53.72 | 1,648,012 | -1.05(-1.92%) |
Aug 03, 2021 | 56.76 | 56.76 | 53.75 | 54.77 | 1,216,683 | -1.28(-2.29%) |
Aug 02, 2021 | 55.80 | 57.98 | 55.48 | 56.05 | 1,252,100 | +0.68(+1.23%) |
Jul 30, 2021 | 55.75 | 57.15 | 55.18 | 55.37 | 1,192,823 | -0.82(-1.45%) |
Jul 29, 2021 | 57.16 | 57.42 | 55.85 | 56.18 | 1,148,004 | -0.64(-1.13%) |
Jul 28, 2021 | 57.56 | 58.92 | 53.57 | 56.82 | 2,560,594 | +1.55(+2.81%) |
Jul 27, 2021 | 55.69 | 56.18 | 53.58 | 55.27 | 1,396,004 | -0.67(-1.20%) |
Jul 26, 2021 | 54.97 | 56.01 | 54.58 | 55.94 | 1,275,394 | +1.37(+2.51%) |
Jul 23, 2021 | 54.99 | 55.22 | 53.72 | 54.57 | 721,759 | -0.05(-0.09%) |
Jul 22, 2021 | 55.30 | 55.47 | 53.93 | 54.62 | 1,034,915 | -1.08(-1.94%) |
Jul 21, 2021 | 53.67 | 55.95 | 53.55 | 55.70 | 1,635,796 | +3.05(+5.79%) |
Jul 20, 2021 | 50.50 | 53.11 | 49.99 | 52.65 | 1,525,420 | +2.49(+4.96%) |
Jul 19, 2021 | 49.34 | 51.38 | 48.94 | 50.16 | 2,039,408 | -1.48(-2.86%) |
Jul 16, 2021 | 53.96 | 54.32 | 51.26 | 51.64 | 1,504,956 | -1.68(-3.15%) |
Jul 15, 2021 | 53.09 | 53.86 | 52.29 | 53.32 | 1,138,332 | -0.35(-0.65%) |
Jul 14, 2021 | 55.37 | 55.92 | 53.26 | 53.67 | 1,077,700 | -1.06(-1.93%) |
Jul 13, 2021 | 55.96 | 55.97 | 54.66 | 54.73 | 723,352 | -1.84(-3.25%) |
Jul 12, 2021 | 55.15 | 56.82 | 54.86 | 56.56 | 1,031,052 | +1.01(+1.82%) |
Jul 09, 2021 | 54.55 | 55.65 | 54.07 | 55.55 | 1,407,181 | +1.81(+3.36%) |
Jul 08, 2021 | 53.58 | 55.03 | 52.87 | 53.75 | 1,499,430 | -1.31(-2.38%) |
Jul 07, 2021 | 57.40 | 58.17 | 54.47 | 55.06 | 1,508,286 | -2.48(-4.31%) |
Jul 06, 2021 | 60.02 | 60.05 | 57.38 | 57.53 | 1,244,339 | -2.29(-3.83%) |
Jul 02, 2021 | 60.71 | 60.86 | 59.60 | 59.83 | 610,340 | -0.60(-1.00%) |
Jul 01, 2021 | 60.30 | 61.27 | 60.14 | 60.43 | 711,780 | +0.70(+1.17%) |
Jun 30, 2021 | 58.94 | 59.86 | 58.55 | 59.73 | 1,147,061 | +1.01(+1.72%) |
Jun 29, 2021 | 58.36 | 59.58 | 58.26 | 58.72 | 1,472,395 | +0.40(+0.68%) |
Jun 28, 2021 | 59.88 | 59.88 | 57.57 | 58.32 | 748,336 | -0.99(-1.67%) |
Jun 25, 2021 | 59.58 | 60.18 | 59.29 | 59.31 | 11,761,210 | -0.40(-0.67%) |
Jun 24, 2021 | 60.17 | 60.97 | 59.68 | 59.71 | 1,363,254 | +0.48(+0.80%) |
Jun 23, 2021 | 58.91 | 59.96 | 58.65 | 59.23 | 1,228,682 | +0.07(+0.11%) |
Jun 22, 2021 | 58.48 | 59.70 | 58.03 | 59.17 | 734,790 | +0.46(+0.78%) |
Jun 21, 2021 | 57.58 | 58.81 | 56.92 | 58.71 | 1,011,712 | +1.71(+3.00%) |
Jun 18, 2021 | 56.77 | 57.72 | 55.67 | 57.00 | 2,106,459 | -1.17(-2.00%) |
Jun 17, 2021 | 59.58 | 60.50 | 57.14 | 58.16 | 1,364,173 | -1.69(-2.82%) |
Jun 16, 2021 | 59.46 | 60.55 | 59.06 | 59.85 | 874,236 | +0.10(+0.16%) |
Jun 15, 2021 | 59.55 | 60.06 | 58.67 | 59.76 | 779,903 | -0.24(-0.40%) |
Jun 14, 2021 | 61.42 | 62.05 | 59.16 | 60.00 | 1,135,691 | -1.03(-1.69%) |
Jun 11, 2021 | 60.23 | 61.07 | 59.75 | 61.03 | 671,449 | +1.18(+1.96%) |
Jun 10, 2021 | 60.86 | 61.04 | 59.50 | 59.85 | 619,814 | -0.76(-1.25%) |
Jun 09, 2021 | 62.23 | 62.53 | 60.46 | 60.61 | 817,174 | -1.59(-2.56%) |
Jun 08, 2021 | 61.44 | 62.72 | 60.83 | 62.21 | 1,110,288 | +1.01(+1.65%) |
Jun 07, 2021 | 60.82 | 61.45 | 60.56 | 61.20 | 1,061,357 | +0.55(+0.91%) |
Jun 04, 2021 | 61.36 | 61.57 | 60.21 | 60.64 | 818,762 | -0.10(-0.16%) |
Jun 03, 2021 | 60.60 | 60.98 | 58.83 | 60.74 | 1,409,707 | -0.18(-0.30%) |
Jun 02, 2021 | 62.48 | 62.63 | 60.05 | 60.92 | 1,472,216 | -1.35(-2.17%) |
Jun 01, 2021 | 63.10 | 63.12 | 61.85 | 62.27 | 744,168 | -0.27(-0.43%) |
May 28, 2021 | 63.57 | 64.02 | 61.41 | 62.55 | 1,064,880 | -0.95(-1.50%) |
May 27, 2021 | 62.56 | 64.41 | 61.72 | 63.50 | 1,723,410 | +1.67(+2.70%) |
May 26, 2021 | 59.66 | 61.86 | 59.66 | 61.83 | 1,680,238 | +2.10(+3.51%) |
May 25, 2021 | 59.90 | 60.35 | 58.44 | 59.73 | 2,465,953 | +0.56(+0.95%) |
May 24, 2021 | 58.28 | 59.70 | 57.88 | 59.17 | 1,531,902 | +1.43(+2.47%) |
May 21, 2021 | 58.49 | 59.14 | 57.52 | 57.74 | 1,029,323 | -0.21(-0.37%) |
May 20, 2021 | 58.02 | 58.29 | 55.85 | 57.95 | 1,605,209 | +0.10(+0.17%) |
May 19, 2021 | 57.90 | 58.49 | 56.75 | 57.85 | 1,024,103 | -1.35(-2.28%) |
May 18, 2021 | 59.17 | 60.83 | 58.67 | 59.20 | 1,205,395 | +0.45(+0.76%) |
May 17, 2021 | 59.57 | 59.70 | 57.29 | 58.76 | 1,165,302 | -1.27(-2.12%) |
May 14, 2021 | 59.21 | 60.85 | 58.86 | 60.03 | 1,181,702 | +1.34(+2.28%) |
May 13, 2021 | 57.17 | 59.12 | 56.73 | 58.69 | 1,611,577 | +1.97(+3.48%) |
May 12, 2021 | 60.45 | 61.62 | 56.08 | 56.72 | 1,744,684 | -4.72(-7.68%) |
May 11, 2021 | 60.61 | 62.90 | 60.61 | 61.44 | 1,121,573 | -0.92(-1.48%) |
May 10, 2021 | 65.30 | 65.57 | 62.31 | 62.36 | 1,097,390 | -3.39(-5.16%) |
May 07, 2021 | 64.46 | 66.11 | 63.53 | 65.75 | 715,733 | +1.70(+2.65%) |
May 06, 2021 | 64.64 | 64.89 | 62.27 | 64.05 | 940,939 | -0.79(-1.21%) |
May 05, 2021 | 64.74 | 65.90 | 63.94 | 64.84 | 860,952 | +0.89(+1.40%) |
May 04, 2021 | 65.33 | 65.54 | 62.48 | 63.94 | 1,170,052 | -1.57(-2.40%) |
May 03, 2021 | 65.26 | 65.90 | 64.11 | 65.52 | 849,828 | +1.26(+1.97%) |
Apr 30, 2021 | 63.88 | 64.48 | 63.01 | 64.26 | 896,376 | -0.31(-0.48%) |
Apr 29, 2021 | 66.66 | 67.21 | 63.17 | 64.57 | 1,434,765 | -1.86(-2.81%) |
Apr 28, 2021 | 68.97 | 68.97 | 65.24 | 66.43 | 1,835,156 | -0.57(-0.86%) |
Apr 27, 2021 | 66.35 | 67.37 | 65.35 | 67.00 | 1,476,677 | +1.67(+2.56%) |
Apr 26, 2021 | 65.35 | 66.29 | 64.94 | 65.33 | 787,971 | +0.40(+0.61%) |
Apr 23, 2021 | 63.81 | 65.32 | 63.09 | 64.94 | 1,035,357 | +1.57(+2.48%) |
Apr 22, 2021 | 63.44 | 64.70 | 62.86 | 63.36 | 799,962 | -0.09(-0.14%) |
Apr 21, 2021 | 61.17 | 63.63 | 60.30 | 63.45 | 742,088 | +2.20(+3.58%) |
Apr 20, 2021 | 61.67 | 61.93 | 59.01 | 61.25 | 809,481 | -0.68(-1.10%) |
Apr 19, 2021 | 63.22 | 64.08 | 61.33 | 61.93 | 911,092 | -1.81(-2.83%) |
Apr 16, 2021 | 64.20 | 64.91 | 63.64 | 63.74 | 1,099,288 | +0.47(+0.74%) |
Apr 15, 2021 | 62.96 | 63.29 | 61.37 | 63.27 | 662,574 | +0.99(+1.59%) |
Apr 14, 2021 | 61.99 | 63.34 | 61.64 | 62.28 | 490,683 | +0.53(+0.87%) |
Apr 13, 2021 | 60.97 | 62.28 | 60.15 | 61.75 | 724,427 | +0.17(+0.28%) |
Apr 12, 2021 | 61.74 | 62.27 | 60.48 | 61.57 | 509,825 | -0.65(-1.05%) |
Apr 09, 2021 | 61.69 | 62.95 | 60.38 | 62.23 | 664,020 | +0.33(+0.53%) |
Apr 08, 2021 | 61.33 | 62.06 | 59.76 | 61.89 | 792,172 | +1.14(+1.87%) |
Apr 07, 2021 | 60.62 | 61.50 | 60.19 | 60.76 | 532,371 | -0.37(-0.60%) |
Apr 06, 2021 | 60.79 | 62.02 | 60.33 | 61.13 | 836,149 | +0.99(+1.65%) |
Apr 05, 2021 | 61.27 | 61.79 | 59.55 | 60.14 | 1,071,029 | +0.37(+0.62%) |