Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 461,485 | -0.91(-1.50%) |
Mar 30, 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 542,464 | -1.80(-2.88%) |
Mar 29, 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 690,923 | +1.19(+1.94%) |
Mar 28, 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 387,494 | -0.86(-1.38%) |
Mar 25, 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 398,694 | +0.67(+1.09%) |
Mar 24, 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 318,768 | +1.71(+2.86%) |
Mar 23, 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 229,163 | -2.12(-3.42%) |
Mar 22, 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 343,800 | +0.21(+0.34%) |
Mar 21, 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 595,484 | +0.63(+1.03%) |
Mar 18, 2022 | 58.82 | 61.70 | 58.58 | 61.15 | 576,488 | +1.95(+3.29%) |
Mar 17, 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 264,968 | +0.67(+1.14%) |
Mar 16, 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 413,122 | +2.31(+4.11%) |
Mar 15, 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 319,664 | +2.25(+4.17%) |
Mar 14, 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 341,991 | -2.47(-4.38%) |
Mar 11, 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 272,801 | -2.13(-3.64%) |
Mar 10, 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 265,482 | -1.00(-1.68%) |
Mar 09, 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 280,168 | +2.42(+4.23%) |
Mar 08, 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 444,297 | +1.52(+2.73%) |
Mar 07, 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 426,124 | -2.16(-3.74%) |
Mar 04, 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 281,056 | -0.94(-1.60%) |
Mar 03, 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 309,998 | -1.53(-2.54%) |
Mar 02, 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 299,173 | +2.30(+3.97%) |
Mar 01, 2022 | 59.64 | 60.76 | 57.03 | 57.96 | 850,311 | -2.14(-3.56%) |
Feb 28, 2022 | 59.81 | 61.52 | 59.22 | 60.10 | 387,834 | -0.42(-0.69%) |
Feb 25, 2022 | 59.80 | 60.52 | 59.34 | 60.52 | 352,949 | +0.64(+1.07%) |
Feb 24, 2022 | 54.78 | 60.35 | 54.30 | 59.88 | 515,661 | +2.93(+5.14%) |
Feb 23, 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 468,360 | -1.28(-2.20%) |
Feb 22, 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 275,651 | -0.42(-0.72%) |
Feb 18, 2022 | 58.65 | 0 | -0.53(-0.90%) | |||
Feb 17, 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 349,079 | -2.50(-4.05%) |
Feb 16, 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 292,040 | +0.41(+0.67%) |
Feb 15, 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 313,812 | +3.27(+5.64%) |
Feb 14, 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 410,252 | -0.20(-0.34%) |
Feb 11, 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 514,003 | -2.02(-3.35%) |
Feb 10, 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 384,288 | -1.05(-1.71%) |
Feb 09, 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 531,408 | +1.62(+2.72%) |
Feb 08, 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 343,140 | +1.59(+2.74%) |
Feb 07, 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 434,802 | -0.61(-1.04%) |
Feb 04, 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 517,594 | +0.59(+1.02%) |
Feb 03, 2022 | 58.92 | 57.75 | 58.08 | 458,990 | -2.58(-4.25%) | |
Feb 02, 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 401,485 | -0.62(-1.01%) |
Feb 01, 2022 | 61.49 | 62.83 | 59.42 | 61.28 | 743,191 | +0.07(+0.11%) |
Jan 31, 2022 | 60.81 | 61.21 | 994,857 | +1.13(+1.88%) | ||
Jan 28, 2022 | 58.12 | 60.09 | 55.10 | 60.08 | 1,065,556 | +2.00(+3.44%) |
Jan 27, 2022 | 63.19 | 64.83 | 56.68 | 58.08 | 1,574,793 | -4.99(-7.91%) |
Jan 26, 2022 | 64.64 | 66.33 | 62.33 | 63.07 | 788,890 | +0.57(+0.91%) |
Jan 25, 2022 | 64.75 | 65.55 | 62.25 | 62.50 | 518,632 | -4.26(-6.38%) |
Jan 24, 2022 | 63.97 | 66.87 | 61.56 | 66.76 | 536,654 | +1.70(+2.61%) |
Jan 21, 2022 | 65.64 | 67.94 | 64.74 | 65.06 | 415,373 | -0.67(-1.02%) |
Jan 20, 2022 | 67.57 | 68.55 | 65.67 | 65.73 | 366,197 | -1.32(-1.97%) |
Jan 19, 2022 | 69.56 | 70.68 | 66.88 | 67.05 | 476,824 | -2.10(-3.04%) |
Jan 18, 2022 | 71.07 | 71.07 | 68.64 | 69.15 | 402,854 | -2.37(-3.31%) |
Jan 14, 2022 | 71.52 | 0 | -0.13(-0.18%) | |||
Jan 13, 2022 | 75.50 | 76.41 | 71.46 | 71.65 | 388,684 | -2.54(-3.42%) |
Jan 12, 2022 | 75.15 | 75.50 | 73.05 | 74.19 | 609,392 | +0.58(+0.79%) |
Jan 11, 2022 | 72.34 | 74.02 | 71.63 | 73.61 | 255,271 | +0.77(+1.06%) |
Jan 10, 2022 | 71.76 | 72.93 | 70.56 | 72.84 | 350,243 | +0.36(+0.50%) |
Jan 07, 2022 | 76.62 | 76.62 | 71.35 | 72.48 | 383,559 | -2.20(-2.95%) |
Jan 06, 2022 | 73.71 | 75.55 | 73.02 | 74.68 | 173,948 | +0.94(+1.27%) |
Jan 05, 2022 | 78.08 | 79.13 | 73.64 | 73.74 | 378,198 | -4.84(-6.16%) |
Jan 04, 2022 | 79.76 | 80.00 | 76.35 | 78.58 | 404,946 | -1.17(-1.47%) |
Jan 03, 2022 | 78.51 | 79.95 | 78.03 | 79.75 | 215,706 | +1.45(+1.85%) |
Dec 31, 2021 | 77.88 | 78.82 | 77.37 | 78.30 | 252,635 | +0.81(+1.05%) |
Dec 30, 2021 | 77.99 | 78.92 | 77.22 | 77.49 | 135,242 | -0.80(-1.02%) |
Dec 29, 2021 | 79.50 | 79.82 | 77.82 | 78.29 | 170,016 | -1.21(-1.52%) |
Dec 28, 2021 | 80.30 | 80.30 | 78.50 | 79.50 | 256,702 | -0.44(-0.55%) |
Dec 27, 2021 | 77.73 | 80.06 | 77.50 | 79.94 | 180,090 | +2.46(+3.18%) |
Dec 23, 2021 | 77.27 | 78.41 | 76.94 | 77.48 | 194,902 | +0.42(+0.55%) |
Dec 22, 2021 | 74.82 | 77.25 | 74.50 | 77.06 | 219,924 | +1.80(+2.39%) |
Dec 21, 2021 | 74.40 | 75.50 | 73.41 | 75.26 | 321,232 | +2.00(+2.73%) |
Dec 20, 2021 | 72.39 | 74.17 | 71.58 | 73.26 | 350,863 | -0.22(-0.30%) |
Dec 17, 2021 | 72.07 | 73.86 | 71.11 | 73.48 | 695,798 | +1.39(+1.93%) |
Dec 16, 2021 | 76.33 | 77.04 | 70.75 | 72.09 | 546,739 | -4.19(-5.49%) |
Dec 15, 2021 | 74.39 | 76.41 | 72.42 | 76.28 | 338,856 | +2.40(+3.25%) |
Dec 14, 2021 | 73.99 | 74.93 | 72.97 | 73.88 | 294,689 | -1.17(-1.56%) |
Dec 13, 2021 | 77.28 | 77.89 | 74.69 | 75.05 | 425,113 | -1.62(-2.11%) |
Dec 10, 2021 | 77.64 | 78.50 | 75.36 | 76.67 | 282,638 | +0.02(+0.03%) |
Dec 09, 2021 | 77.27 | 78.89 | 76.57 | 76.65 | 488,120 | -1.75(-2.23%) |
Dec 08, 2021 | 76.73 | 78.42 | 75.56 | 78.40 | 396,005 | +1.21(+1.57%) |
Dec 07, 2021 | 75.18 | 78.37 | 75.07 | 77.19 | 346,723 | +3.71(+5.05%) |
Dec 06, 2021 | 74.18 | 74.42 | 71.62 | 73.48 | 309,246 | -0.62(-0.84%) |
Dec 03, 2021 | 74.70 | 75.52 | 73.11 | 74.10 | 424,783 | +0.26(+0.35%) |
Dec 02, 2021 | 72.73 | 74.44 | 71.56 | 73.84 | 764,780 | +0.28(+0.38%) |
Dec 01, 2021 | 73.89 | 78.01 | 73.04 | 73.56 | 560,791 | +1.65(+2.29%) |
Nov 30, 2021 | 74.31 | 74.90 | 71.69 | 71.91 | 891,888 | -2.83(-3.79%) |
Nov 29, 2021 | 74.94 | 75.47 | 73.28 | 74.74 | 352,509 | +1.15(+1.56%) |
Nov 26, 2021 | 74.04 | 75.23 | 71.83 | 73.59 | 310,158 | -2.83(-3.70%) |
Nov 24, 2021 | 74.57 | 76.51 | 73.10 | 76.42 | 299,628 | +1.24(+1.65%) |
Nov 23, 2021 | 76.06 | 76.25 | 73.67 | 75.18 | 514,704 | -1.14(-1.49%) |
Nov 22, 2021 | 78.34 | 79.31 | 75.21 | 76.32 | 288,807 | -1.19(-1.54%) |
Nov 19, 2021 | 77.21 | 77.90 | 76.75 | 77.51 | 318,985 | +0.26(+0.34%) |
Nov 18, 2021 | 78.09 | 77.31 | 77.09 | 77.25 | 307,189 | -0.33(-0.43%) |
Nov 17, 2021 | 77.10 | 77.84 | 75.71 | 77.58 | 479,136 | +0.51(+0.66%) |
Nov 16, 2021 | 75.12 | 77.11 | 75.03 | 77.07 | 217,860 | +1.45(+1.92%) |
Nov 15, 2021 | 75.74 | 75.89 | 74.38 | 75.62 | 226,465 | +0.77(+1.03%) |
Nov 12, 2021 | 74.19 | 75.20 | 73.93 | 74.85 | 190,763 | +1.04(+1.41%) |
Nov 11, 2021 | 71.96 | 73.81 | 71.60 | 73.81 | 229,102 | +2.60(+3.65%) |
Nov 10, 2021 | 73.22 | 71.10 | 71.21 | 412,386 | -2.96(-3.99%) | |
Nov 09, 2021 | 74.63 | 75.85 | 73.95 | 74.17 | 329,627 | -0.23(-0.31%) |
Nov 08, 2021 | 74.47 | 75.52 | 74.05 | 74.40 | 378,557 | +0.90(+1.22%) |
Nov 05, 2021 | 75.14 | 76.92 | 73.47 | 73.50 | 364,678 | -1.02(-1.37%) |
Nov 04, 2021 | 71.20 | 76.29 | 69.83 | 74.52 | 467,940 | +0.83(+1.13%) |
Nov 03, 2021 | 72.77 | 74.57 | 72.33 | 73.69 | 584,700 | +1.03(+1.42%) |
Nov 02, 2021 | 70.91 | 72.67 | 70.42 | 72.66 | 413,001 | +1.89(+2.67%) |
Nov 01, 2021 | 69.15 | 71.23 | 68.80 | 70.77 | 486,816 | +0.95(+1.36%) |
Oct 29, 2021 | 68.96 | 70.00 | 68.96 | 69.82 | 754,942 | +0.19(+0.27%) |
Oct 28, 2021 | 66.52 | 69.69 | 66.51 | 69.63 | 361,969 | +3.51(+5.31%) |
Oct 27, 2021 | 65.62 | 67.07 | 65.36 | 66.12 | 223,404 | -0.06(-0.09%) |
Oct 26, 2021 | 68.04 | 66.14 | 66.18 | 190,487 | -1.46(-2.16%) | |
Oct 25, 2021 | 66.79 | 67.91 | 66.12 | 67.64 | 170,570 | +1.15(+1.73%) |
Oct 22, 2021 | 66.51 | 67.45 | 66.32 | 66.49 | 177,847 | -0.04(-0.06%) |
Oct 21, 2021 | 65.49 | 66.95 | 65.35 | 66.53 | 266,234 | +1.05(+1.60%) |
Oct 20, 2021 | 65.11 | 66.13 | 64.75 | 65.48 | 123,295 | -0.06(-0.09%) |
Oct 19, 2021 | 65.36 | 65.82 | 64.70 | 65.54 | 156,495 | +0.51(+0.78%) |
Oct 18, 2021 | 63.40 | 65.38 | 63.02 | 65.03 | 200,857 | +0.74(+1.15%) |
Oct 15, 2021 | 63.92 | 65.44 | 63.53 | 64.29 | 324,505 | +0.49(+0.77%) |
Oct 14, 2021 | 63.95 | 64.72 | 63.56 | 63.80 | 248,559 | +1.16(+1.85%) |
Oct 13, 2021 | 63.42 | 64.16 | 62.53 | 62.64 | 256,074 | -0.33(-0.52%) |
Oct 12, 2021 | 64.34 | 64.43 | 62.65 | 62.97 | 186,138 | -1.10(-1.72%) |
Oct 11, 2021 | 65.57 | 66.07 | 64.07 | 64.07 | 159,401 | -1.57(-2.39%) |
Oct 08, 2021 | 66.26 | 67.05 | 65.40 | 65.64 | 216,792 | -0.54(-0.82%) |
Oct 07, 2021 | 66.30 | 67.31 | 66.02 | 66.18 | 201,067 | +0.97(+1.49%) |
Oct 06, 2021 | 64.30 | 65.78 | 64.30 | 65.21 | 191,454 | -0.17(-0.26%) |
Oct 05, 2021 | 65.47 | 66.81 | 63.61 | 65.38 | 239,629 | +0.40(+0.62%) |
Oct 04, 2021 | 64.86 | 65.42 | 63.99 | 64.98 | 299,227 | -0.36(-0.55%) |
Oct 01, 2021 | 65.26 | 65.98 | 64.69 | 65.34 | 282,323 | +0.47(+0.72%) |
Sep 30, 2021 | 64.50 | 65.67 | 64.05 | 64.87 | 381,411 | +0.91(+1.42%) |
Sep 29, 2021 | 64.52 | 65.10 | 62.73 | 63.96 | 393,832 | -0.47(-0.73%) |
Sep 28, 2021 | 66.48 | 66.48 | 64.23 | 64.43 | 323,097 | -3.16(-4.68%) |
Sep 27, 2021 | 67.12 | 68.06 | 66.10 | 67.59 | 252,650 | +0.18(+0.27%) |
Sep 24, 2021 | 66.30 | 67.55 | 65.76 | 67.41 | 358,478 | +0.89(+1.34%) |
Sep 23, 2021 | 65.01 | 66.54 | 64.90 | 66.52 | 337,917 | +1.95(+3.02%) |
Sep 22, 2021 | 62.80 | 64.91 | 62.08 | 64.57 | 223,500 | +2.26(+3.63%) |
Sep 21, 2021 | 62.25 | 62.62 | 60.77 | 62.31 | 216,408 | +0.64(+1.04%) |
Sep 20, 2021 | 61.73 | 62.35 | 60.74 | 61.67 | 245,361 | -1.67(-2.64%) |
Sep 17, 2021 | 63.95 | 64.72 | 62.76 | 63.34 | 635,499 | -0.46(-0.72%) |
Sep 16, 2021 | 62.91 | 63.87 | 61.89 | 63.80 | 157,593 | +0.70(+1.11%) |
Sep 15, 2021 | 62.49 | 63.18 | 61.35 | 63.10 | 227,607 | +0.40(+0.64%) |
Sep 14, 2021 | 63.73 | 64.40 | 61.72 | 62.70 | 344,742 | -1.15(-1.80%) |
Sep 13, 2021 | 64.63 | 65.45 | 62.85 | 63.85 | 430,539 | -0.32(-0.50%) |
Sep 10, 2021 | 63.65 | 65.61 | 63.03 | 64.17 | 670,389 | +1.46(+2.33%) |
Sep 09, 2021 | 62.28 | 63.60 | 62.12 | 62.71 | 190,406 | +0.30(+0.48%) |
Sep 08, 2021 | 63.63 | 63.85 | 61.79 | 62.41 | 278,689 | -1.57(-2.45%) |
Sep 07, 2021 | 63.90 | 64.50 | 63.63 | 63.98 | 276,408 | +0.18(+0.28%) |
Sep 03, 2021 | 63.25 | 64.65 | 63.05 | 63.80 | 181,577 | +0.02(+0.03%) |
Sep 02, 2021 | 62.42 | 63.98 | 62.15 | 63.78 | 259,684 | +1.87(+3.02%) |
Sep 01, 2021 | 61.20 | 62.12 | 60.11 | 61.91 | 262,855 | +1.20(+1.98%) |
Aug 31, 2021 | 62.95 | 62.95 | 60.46 | 60.71 | 324,949 | -2.10(-3.34%) |
Aug 30, 2021 | 62.63 | 62.94 | 61.56 | 62.81 | 257,621 | +0.65(+1.05%) |
Aug 27, 2021 | 60.44 | 62.66 | 60.12 | 62.16 | 586,050 | +1.99(+3.31%) |
Aug 26, 2021 | 60.75 | 61.28 | 59.97 | 60.17 | 178,236 | -0.65(-1.07%) |
Aug 25, 2021 | 60.98 | 61.88 | 60.65 | 60.82 | 232,544 | +0.05(+0.08%) |
Aug 24, 2021 | 60.42 | 61.09 | 60.00 | 60.77 | 219,971 | +0.73(+1.22%) |
Aug 23, 2021 | 58.69 | 60.09 | 58.52 | 60.04 | 252,032 | +2.02(+3.48%) |
Aug 20, 2021 | 57.16 | 58.10 | 56.86 | 58.02 | 198,858 | +0.90(+1.58%) |
Aug 19, 2021 | 56.50 | 57.26 | 55.52 | 57.12 | 223,243 | +0.09(+0.16%) |
Aug 18, 2021 | 57.55 | 58.04 | 56.82 | 57.03 | 342,041 | -0.56(-0.97%) |
Aug 17, 2021 | 59.69 | 59.69 | 57.31 | 57.59 | 294,820 | -2.84(-4.70%) |
Aug 16, 2021 | 60.71 | 61.20 | 60.29 | 60.43 | 157,784 | -0.68(-1.11%) |
Aug 13, 2021 | 61.23 | 61.57 | 60.91 | 61.11 | 110,893 | -0.37(-0.60%) |
Aug 12, 2021 | 61.48 | 62.04 | 60.42 | 61.48 | 207,316 | -0.36(-0.58%) |
Aug 11, 2021 | 61.61 | 61.92 | 59.25 | 61.84 | 259,923 | +0.18(+0.29%) |
Aug 10, 2021 | 62.00 | 62.16 | 60.77 | 61.66 | 242,002 | -0.27(-0.44%) |
Aug 09, 2021 | 61.85 | 62.43 | 60.98 | 61.93 | 234,400 | -0.01(-0.02%) |
Aug 06, 2021 | 61.26 | 62.54 | 61.20 | 61.94 | 154,319 | +0.05(+0.08%) |
Aug 05, 2021 | 61.74 | 62.35 | 61.40 | 61.89 | 229,374 | +0.49(+0.80%) |
Aug 04, 2021 | 60.75 | 61.57 | 60.18 | 61.40 | 381,513 | +0.48(+0.79%) |
Aug 03, 2021 | 61.52 | 61.98 | 59.59 | 60.92 | 544,959 | -0.60(-0.98%) |
Aug 02, 2021 | 62.22 | 63.60 | 61.29 | 61.52 | 347,735 | -0.20(-0.32%) |
Jul 30, 2021 | 59.87 | 62.17 | 59.87 | 61.72 | 509,292 | +1.46(+2.42%) |
Jul 29, 2021 | 58.90 | 61.53 | 57.78 | 60.26 | 781,614 | +0.33(+0.55%) |
Jul 28, 2021 | 58.33 | 60.50 | 58.33 | 59.93 | 334,263 | +1.99(+3.43%) |
Jul 27, 2021 | 59.15 | 59.55 | 55.86 | 57.94 | 359,159 | -1.64(-2.75%) |
Jul 26, 2021 | 60.38 | 60.74 | 59.41 | 59.58 | 307,450 | -0.73(-1.21%) |
Jul 23, 2021 | 60.47 | 60.47 | 59.40 | 60.31 | 223,548 | +0.25(+0.42%) |
Jul 22, 2021 | 59.85 | 60.49 | 58.88 | 60.06 | 274,073 | -0.23(-0.38%) |
Jul 21, 2021 | 59.20 | 61.00 | 59.20 | 60.29 | 413,439 | +1.44(+2.45%) |
Jul 20, 2021 | 56.89 | 59.49 | 56.06 | 58.85 | 277,537 | +2.04(+3.59%) |
Jul 19, 2021 | 55.74 | 57.78 | 55.55 | 56.81 | 173,449 | -0.54(-0.94%) |
Jul 16, 2021 | 58.79 | 59.40 | 57.29 | 57.35 | 383,850 | -0.85(-1.46%) |
Jul 15, 2021 | 58.71 | 58.71 | 56.91 | 58.20 | 379,571 | -0.63(-1.07%) |
Jul 14, 2021 | 60.58 | 61.25 | 58.59 | 58.83 | 209,248 | -1.18(-1.97%) |
Jul 13, 2021 | 59.33 | 60.37 | 59.23 | 60.01 | 369,179 | +0.18(+0.30%) |
Jul 12, 2021 | 62.16 | 62.16 | 58.62 | 59.83 | 342,847 | -0.15(-0.25%) |
Jul 09, 2021 | 58.62 | 60.26 | 58.04 | 59.98 | 300,561 | +1.51(+2.58%) |
Jul 08, 2021 | 59.01 | 59.75 | 57.65 | 58.47 | 427,932 | -1.76(-2.92%) |
Jul 07, 2021 | 62.53 | 62.78 | 59.69 | 60.23 | 439,323 | -1.68(-2.71%) |
Jul 06, 2021 | 62.68 | 63.00 | 60.79 | 61.91 | 310,294 | -0.63(-1.01%) |
Jul 02, 2021 | 63.36 | 63.41 | 62.17 | 62.54 | 252,088 | -0.13(-0.21%) |
Jul 01, 2021 | 64.23 | 64.39 | 62.07 | 62.67 | 231,258 | -1.41(-2.20%) |
Jun 30, 2021 | 63.13 | 64.39 | 62.56 | 64.08 | 574,283 | +0.66(+1.04%) |
Jun 29, 2021 | 63.64 | 63.98 | 62.71 | 63.42 | 351,648 | -0.23(-0.36%) |
Jun 28, 2021 | 62.68 | 64.31 | 62.32 | 63.65 | 635,652 | +1.69(+2.73%) |
Jun 25, 2021 | 61.53 | 62.11 | 61.01 | 61.96 | 788,506 | +0.65(+1.06%) |
Jun 24, 2021 | 60.74 | 61.66 | 60.25 | 61.31 | 301,265 | +1.23(+2.05%) |
Jun 23, 2021 | 59.38 | 60.62 | 59.38 | 60.08 | 252,603 | +0.79(+1.33%) |
Jun 22, 2021 | 59.03 | 59.41 | 58.26 | 59.29 | 240,394 | +0.18(+0.30%) |
Jun 21, 2021 | 58.95 | 59.48 | 56.59 | 59.11 | 249,976 | +0.44(+0.75%) |
Jun 18, 2021 | 59.18 | 59.79 | 57.75 | 58.67 | 614,412 | -1.34(-2.23%) |
Jun 17, 2021 | 60.41 | 61.17 | 59.41 | 60.01 | 399,300 | -0.60(-0.99%) |
Jun 16, 2021 | 60.49 | 61.68 | 60.04 | 60.61 | 286,875 | +0.11(+0.18%) |
Jun 15, 2021 | 60.98 | 61.50 | 60.34 | 60.50 | 248,318 | -0.33(-0.54%) |
Jun 14, 2021 | 59.55 | 61.31 | 59.44 | 60.83 | 430,944 | +0.93(+1.55%) |
Jun 11, 2021 | 59.76 | 60.12 | 59.28 | 59.90 | 513,245 | +0.48(+0.81%) |
Jun 10, 2021 | 60.29 | 60.90 | 59.01 | 59.42 | 608,250 | -0.40(-0.67%) |
Jun 09, 2021 | 60.57 | 60.60 | 59.64 | 59.82 | 461,996 | -0.49(-0.81%) |
Jun 08, 2021 | 59.85 | 60.70 | 59.30 | 60.31 | 614,742 | +1.04(+1.75%) |
Jun 07, 2021 | 58.62 | 59.27 | 58.07 | 59.27 | 249,897 | +0.44(+0.75%) |
Jun 04, 2021 | 58.28 | 59.35 | 57.95 | 58.83 | 245,154 | +1.18(+2.05%) |
Jun 03, 2021 | 57.56 | 58.05 | 56.91 | 57.65 | 259,568 | -0.52(-0.89%) |
Jun 02, 2021 | 58.34 | 58.64 | 57.62 | 58.17 | 458,027 | -0.11(-0.19%) |
Jun 01, 2021 | 59.57 | 60.22 | 57.64 | 58.28 | 514,498 | -0.92(-1.55%) |
May 28, 2021 | 59.18 | 59.69 | 58.07 | 59.20 | 290,943 | +0.16(+0.27%) |
May 27, 2021 | 57.51 | 59.55 | 57.06 | 59.04 | 553,242 | +1.59(+2.77%) |
May 26, 2021 | 55.91 | 57.53 | 55.32 | 57.45 | 471,734 | +2.25(+4.08%) |
May 25, 2021 | 56.00 | 56.25 | 55.07 | 55.20 | 337,655 | -0.10(-0.18%) |
May 24, 2021 | 55.16 | 55.83 | 54.79 | 55.30 | 466,872 | +0.76(+1.39%) |
May 21, 2021 | 56.50 | 56.50 | 54.53 | 54.54 | 411,005 | -0.55(-1.00%) |
May 20, 2021 | 53.15 | 55.14 | 52.71 | 55.09 | 442,661 | +2.38(+4.52%) |
May 19, 2021 | 48.92 | 52.82 | 48.92 | 52.71 | 391,411 | +2.31(+4.58%) |
May 18, 2021 | 50.95 | 52.19 | 50.33 | 50.40 | 272,100 | -0.32(-0.63%) |
May 17, 2021 | 50.16 | 51.03 | 49.25 | 50.72 | 292,794 | -0.36(-0.70%) |
May 14, 2021 | 50.41 | 51.62 | 49.66 | 51.08 | 1,482,435 | +1.49(+3.00%) |
May 13, 2021 | 50.96 | 51.85 | 48.68 | 49.59 | 676,394 | -0.35(-0.70%) |
May 12, 2021 | 51.96 | 52.59 | 49.59 | 49.94 | 704,180 | -3.41(-6.39%) |
May 11, 2021 | 50.29 | 54.07 | 50.29 | 53.35 | 580,497 | +0.25(+0.47%) |
May 10, 2021 | 55.19 | 55.20 | 53.10 | 53.10 | 397,939 | -3.04(-5.42%) |
May 07, 2021 | 54.99 | 56.19 | 54.98 | 56.14 | 353,132 | +1.82(+3.35%) |
May 06, 2021 | 53.33 | 54.38 | 52.55 | 54.32 | 479,044 | +0.67(+1.25%) |
May 05, 2021 | 54.41 | 55.12 | 53.35 | 53.65 | 315,131 | -0.28(-0.52%) |
May 04, 2021 | 55.37 | 55.49 | 53.20 | 53.93 | 777,408 | -1.94(-3.47%) |
May 03, 2021 | 57.10 | 57.48 | 55.51 | 55.87 | 849,675 | -0.74(-1.31%) |
Apr 30, 2021 | 56.44 | 56.68 | 55.46 | 56.61 | 751,500 | -1.00(-1.74%) |
Apr 29, 2021 | 58.01 | 59.99 | 55.02 | 57.61 | 2,037,914 | -4.02(-6.52%) |
Apr 28, 2021 | 61.91 | 62.72 | 60.64 | 61.63 | 781,046 | -0.49(-0.79%) |
Apr 27, 2021 | 63.45 | 63.45 | 61.81 | 62.12 | 366,341 | -0.65(-1.04%) |
Apr 26, 2021 | 61.43 | 63.31 | 61.34 | 62.77 | 488,010 | +1.76(+2.88%) |
Apr 23, 2021 | 59.45 | 61.88 | 59.45 | 61.01 | 408,600 | +2.30(+3.92%) |
Apr 22, 2021 | 59.55 | 60.62 | 58.48 | 58.71 | 415,245 | -0.74(-1.24%) |
Apr 21, 2021 | 57.62 | 59.50 | 57.07 | 59.45 | 302,380 | +1.52(+2.62%) |
Apr 20, 2021 | 59.55 | 59.80 | 57.37 | 57.93 | 478,664 | -1.70(-2.85%) |
Apr 19, 2021 | 60.00 | 60.46 | 57.52 | 59.63 | 558,928 | -0.87(-1.44%) |
Apr 16, 2021 | 61.21 | 62.00 | 60.25 | 60.50 | 273,700 | -0.03(-0.05%) |
Apr 15, 2021 | 60.58 | 60.79 | 59.38 | 60.53 | 250,270 | +1.03(+1.73%) |
Apr 14, 2021 | 59.00 | 61.00 | 58.87 | 59.50 | 557,942 | +0.75(+1.28%) |
Apr 13, 2021 | 59.73 | 59.73 | 57.73 | 58.75 | 455,797 | -0.46(-0.78%) |
Apr 12, 2021 | 58.48 | 59.40 | 57.39 | 59.21 | 296,586 | +0.05(+0.08%) |
Apr 09, 2021 | 59.38 | 59.95 | 58.58 | 59.16 | 369,300 | -0.54(-0.90%) |
Apr 08, 2021 | 59.18 | 59.71 | 58.16 | 59.70 | 462,439 | +1.61(+2.77%) |
Apr 07, 2021 | 59.00 | 59.92 | 57.78 | 58.09 | 359,229 | -1.11(-1.87%) |
Apr 06, 2021 | 59.94 | 60.49 | 58.51 | 59.20 | 259,019 | -0.70(-1.17%) |
Apr 05, 2021 | 59.79 | 60.79 | 58.60 | 59.90 | 427,017 | +1.34(+2.29%) |