Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.04 | 62.46 | 61.48 | 61.87 | 419,002 | +0.06(+0.10%) |
Mar 30, 2022 | 62.13 | 62.59 | 61.66 | 61.81 | 593,965 | -0.71(-1.14%) |
Mar 29, 2022 | 60.98 | 63.13 | 60.86 | 62.53 | 586,071 | +2.08(+3.44%) |
Mar 28, 2022 | 60.44 | 60.85 | 59.56 | 60.44 | 712,363 | -0.06(-0.10%) |
Mar 25, 2022 | 60.69 | 61.15 | 60.27 | 60.50 | 338,680 | -0.37(-0.60%) |
Mar 24, 2022 | 61.05 | 61.59 | 60.39 | 60.87 | 614,624 | +0.05(+0.08%) |
Mar 23, 2022 | 59.30 | 61.72 | 59.30 | 60.82 | 680,852 | +0.55(+0.92%) |
Mar 22, 2022 | 58.99 | 60.93 | 58.99 | 60.27 | 887,743 | +1.22(+2.06%) |
Mar 21, 2022 | 59.37 | 59.71 | 58.45 | 59.05 | 796,157 | -0.16(-0.27%) |
Mar 18, 2022 | 58.45 | 59.71 | 57.81 | 59.21 | 1,093,925 | +0.90(+1.55%) |
Mar 17, 2022 | 57.87 | 58.54 | 57.47 | 58.30 | 655,102 | +0.60(+1.05%) |
Mar 16, 2022 | 55.61 | 57.80 | 55.61 | 57.70 | 1,140,755 | +2.25(+4.06%) |
Mar 15, 2022 | 55.50 | 55.79 | 54.16 | 55.45 | 795,499 | +0.00(+0.00%) |
Mar 14, 2022 | 55.87 | 56.22 | 54.95 | 55.45 | 996,864 | -0.52(-0.92%) |
Mar 11, 2022 | 56.49 | 56.72 | 55.68 | 55.97 | 417,198 | -0.47(-0.84%) |
Mar 10, 2022 | 55.62 | 56.68 | 56.44 | 433,111 | +0.54(+0.97%) | |
Mar 09, 2022 | 56.94 | 57.07 | 55.72 | 55.90 | 342,213 | -0.16(-0.28%) |
Mar 08, 2022 | 56.59 | 57.58 | 56.04 | 56.05 | 654,462 | -0.83(-1.46%) |
Mar 07, 2022 | 57.54 | 57.75 | 56.08 | 56.89 | 790,458 | -1.15(-1.98%) |
Mar 04, 2022 | 58.49 | 58.65 | 56.79 | 58.03 | 626,626 | -1.02(-1.72%) |
Mar 03, 2022 | 59.94 | 59.94 | 58.57 | 59.05 | 454,414 | -0.75(-1.26%) |
Mar 02, 2022 | 59.14 | 60.16 | 58.79 | 59.80 | 722,773 | +1.12(+1.90%) |
Mar 01, 2022 | 58.75 | 59.56 | 58.22 | 58.69 | 725,967 | +0.09(+0.15%) |
Feb 28, 2022 | 57.77 | 58.86 | 57.16 | 58.60 | 1,008,554 | +0.65(+1.13%) |
Feb 25, 2022 | 57.19 | 58.44 | 57.14 | 57.94 | 610,045 | +0.31(+0.53%) |
Feb 24, 2022 | 55.73 | 57.99 | 55.36 | 57.64 | 1,073,447 | +0.70(+1.23%) |
Feb 23, 2022 | 57.31 | 57.76 | 56.62 | 56.93 | 551,027 | -0.21(-0.36%) |
Feb 22, 2022 | 57.26 | 58.19 | 56.78 | 57.14 | 543,337 | -0.75(-1.30%) |
Feb 18, 2022 | 57.89 | 0 | -0.08(-0.14%) | |||
Feb 17, 2022 | 56.27 | 58.54 | 56.08 | 57.97 | 1,101,411 | +1.17(+2.05%) |
Feb 16, 2022 | 57.02 | 57.57 | 56.50 | 56.81 | 1,011,957 | -0.83(-1.44%) |
Feb 15, 2022 | 55.63 | 58.01 | 55.63 | 57.64 | 1,441,380 | +2.22(+4.02%) |
Feb 14, 2022 | 54.89 | 55.90 | 54.89 | 55.41 | 715,236 | +0.34(+0.61%) |
Feb 11, 2022 | 54.49 | 56.26 | 54.41 | 55.08 | 528,010 | +0.37(+0.67%) |
Feb 10, 2022 | 54.17 | 55.97 | 54.08 | 54.71 | 647,439 | +0.36(+0.65%) |
Feb 09, 2022 | 52.20 | 54.68 | 52.20 | 54.35 | 757,557 | +2.21(+4.23%) |
Feb 08, 2022 | 51.85 | 52.96 | 51.39 | 52.15 | 546,219 | +0.16(+0.30%) |
Feb 07, 2022 | 50.91 | 52.03 | 50.61 | 51.99 | 614,538 | +0.86(+1.68%) |
Feb 04, 2022 | 50.35 | 52.53 | 49.36 | 51.13 | 1,545,494 | +3.86(+8.16%) |
Feb 03, 2022 | 48.63 | 47.19 | 47.27 | 658,092 | -1.59(-3.26%) | |
Feb 02, 2022 | 49.89 | 49.89 | 48.53 | 48.87 | 475,306 | -0.54(-1.10%) |
Feb 01, 2022 | 49.55 | 49.87 | 48.66 | 49.41 | 746,075 | +0.03(+0.06%) |
Jan 31, 2022 | 47.98 | 49.38 | 566,077 | +1.23(+2.55%) | ||
Jan 28, 2022 | 48.05 | 48.76 | 47.18 | 48.15 | 381,539 | -0.13(-0.27%) |
Jan 27, 2022 | 48.52 | 49.82 | 48.10 | 48.28 | 551,793 | +0.28(+0.58%) |
Jan 26, 2022 | 49.03 | 49.75 | 47.87 | 48.01 | 619,542 | -0.49(-1.02%) |
Jan 25, 2022 | 49.06 | 49.06 | 47.47 | 48.50 | 426,086 | -0.94(-1.90%) |
Jan 24, 2022 | 48.55 | 49.65 | 47.37 | 49.44 | 672,455 | +0.35(+0.70%) |
Jan 21, 2022 | 49.68 | 49.73 | 48.77 | 49.09 | 557,472 | -0.84(-1.68%) |
Jan 20, 2022 | 51.05 | 51.81 | 49.83 | 49.93 | 701,924 | -0.91(-1.79%) |
Jan 19, 2022 | 51.82 | 52.09 | 50.70 | 50.84 | 744,659 | -1.02(-1.96%) |
Jan 18, 2022 | 52.86 | 53.06 | 51.21 | 51.86 | 575,735 | -0.71(-1.35%) |
Jan 14, 2022 | 52.57 | 0 | +0.78(+1.51%) | |||
Jan 13, 2022 | 50.83 | 52.21 | 50.65 | 51.79 | 446,312 | +1.25(+2.46%) |
Jan 12, 2022 | 51.10 | 51.10 | 49.55 | 50.55 | 592,872 | -0.42(-0.81%) |
Jan 11, 2022 | 50.63 | 51.50 | 49.93 | 50.96 | 405,031 | +0.38(+0.74%) |
Jan 10, 2022 | 49.24 | 50.69 | 48.72 | 50.59 | 502,825 | +1.13(+2.28%) |
Jan 07, 2022 | 48.64 | 49.81 | 48.63 | 49.46 | 404,292 | +0.99(+2.04%) |
Jan 06, 2022 | 48.02 | 48.80 | 47.32 | 48.47 | 376,817 | +0.35(+0.72%) |
Jan 05, 2022 | 49.38 | 50.38 | 47.97 | 48.12 | 746,039 | -1.83(-3.66%) |
Jan 04, 2022 | 49.20 | 50.69 | 48.73 | 49.95 | 829,308 | +0.65(+1.32%) |
Jan 03, 2022 | 49.09 | 50.18 | 48.92 | 49.30 | 461,180 | +0.51(+1.05%) |
Dec 31, 2021 | 48.24 | 49.02 | 48.12 | 48.79 | 398,983 | +0.36(+0.73%) |
Dec 30, 2021 | 49.13 | 49.81 | 48.26 | 48.43 | 333,916 | -0.52(-1.07%) |
Dec 29, 2021 | 48.39 | 49.15 | 47.97 | 48.96 | 431,125 | +0.53(+1.10%) |
Dec 28, 2021 | 47.96 | 49.02 | 47.96 | 48.42 | 320,051 | +0.28(+0.58%) |
Dec 27, 2021 | 47.88 | 48.55 | 47.47 | 48.14 | 283,254 | +0.33(+0.68%) |
Dec 23, 2021 | 47.37 | 48.21 | 47.25 | 47.82 | 304,856 | +0.60(+1.28%) |
Dec 22, 2021 | 47.17 | 48.05 | 46.97 | 47.22 | 296,954 | +0.16(+0.34%) |
Dec 21, 2021 | 47.42 | 48.18 | 46.73 | 47.06 | 434,384 | -0.19(-0.40%) |
Dec 20, 2021 | 47.07 | 47.87 | 46.47 | 47.24 | 580,468 | -0.38(-0.79%) |
Dec 17, 2021 | 47.06 | 47.85 | 46.38 | 47.62 | 717,729 | +0.55(+1.18%) |
Dec 16, 2021 | 47.91 | 48.27 | 46.78 | 47.07 | 466,982 | -0.65(-1.37%) |
Dec 15, 2021 | 46.94 | 48.12 | 46.57 | 47.72 | 439,242 | +0.71(+1.51%) |
Dec 14, 2021 | 47.17 | 48.08 | 46.83 | 47.01 | 583,376 | -0.45(-0.96%) |
Dec 13, 2021 | 47.99 | 48.02 | 47.10 | 47.46 | 439,986 | -0.99(-2.04%) |
Dec 10, 2021 | 48.71 | 49.02 | 48.12 | 48.45 | 319,388 | +0.40(+0.84%) |
Dec 09, 2021 | 48.64 | 49.63 | 48.01 | 48.04 | 385,390 | -1.04(-2.11%) |
Dec 08, 2021 | 49.28 | 50.20 | 48.90 | 49.08 | 458,265 | +0.00(+0.00%) |
Dec 07, 2021 | 49.16 | 50.00 | 48.77 | 49.08 | 498,770 | +0.41(+0.85%) |
Dec 06, 2021 | 49.38 | 49.48 | 48.26 | 48.67 | 766,315 | -0.08(-0.16%) |
Dec 03, 2021 | 48.83 | 49.08 | 47.67 | 48.74 | 523,549 | +0.29(+0.59%) |
Dec 02, 2021 | 47.16 | 49.10 | 46.61 | 48.46 | 1,112,182 | +1.40(+2.98%) |
Dec 01, 2021 | 49.12 | 49.95 | 47.01 | 47.06 | 638,555 | -1.63(-3.34%) |
Nov 30, 2021 | 49.62 | 49.88 | 48.51 | 48.69 | 960,613 | -1.42(-2.83%) |
Nov 29, 2021 | 50.83 | 51.28 | 49.90 | 50.11 | 717,130 | -0.56(-1.11%) |
Nov 26, 2021 | 50.89 | 51.58 | 50.47 | 50.67 | 467,604 | -1.69(-3.22%) |
Nov 24, 2021 | 51.68 | 52.39 | 50.91 | 52.35 | 478,564 | +0.57(+1.10%) |
Nov 23, 2021 | 50.84 | 51.88 | 50.01 | 51.78 | 585,849 | +1.28(+2.54%) |
Nov 22, 2021 | 51.82 | 51.82 | 50.33 | 50.50 | 823,380 | -1.44(-2.77%) |
Nov 19, 2021 | 52.57 | 53.16 | 51.90 | 51.94 | 438,837 | -0.66(-1.26%) |
Nov 18, 2021 | 53.06 | 53.12 | 52.54 | 52.60 | 599,673 | -0.54(-1.02%) |
Nov 17, 2021 | 55.44 | 55.45 | 53.12 | 53.14 | 562,903 | -2.32(-4.18%) |
Nov 16, 2021 | 55.11 | 55.53 | 54.00 | 55.46 | 512,773 | +0.08(+0.14%) |
Nov 15, 2021 | 55.21 | 56.41 | 55.19 | 55.38 | 468,545 | +0.24(+0.43%) |
Nov 12, 2021 | 55.10 | 55.96 | 54.78 | 55.15 | 615,826 | +0.13(+0.23%) |
Nov 11, 2021 | 54.64 | 55.54 | 54.17 | 55.02 | 454,008 | +0.48(+0.89%) |
Nov 10, 2021 | 55.87 | 54.42 | 54.53 | 624,936 | -1.48(-2.64%) | |
Nov 09, 2021 | 58.32 | 58.50 | 55.97 | 56.01 | 736,674 | -2.21(-3.79%) |
Nov 08, 2021 | 57.99 | 58.25 | 56.32 | 58.22 | 1,387,878 | +0.36(+0.63%) |
Nov 05, 2021 | 58.25 | 60.46 | 55.66 | 57.86 | 1,051,430 | -1.66(-2.78%) |
Nov 04, 2021 | 60.17 | 60.46 | 59.52 | 59.52 | 544,923 | -0.59(-0.98%) |
Nov 03, 2021 | 60.89 | 61.44 | 59.84 | 60.11 | 574,209 | -0.84(-1.38%) |
Nov 02, 2021 | 61.23 | 61.23 | 60.21 | 60.95 | 697,831 | -0.03(-0.05%) |
Nov 01, 2021 | 60.74 | 61.30 | 60.55 | 60.98 | 485,305 | +0.72(+1.20%) |
Oct 29, 2021 | 60.17 | 60.82 | 59.72 | 60.25 | 356,433 | -0.18(-0.29%) |
Oct 28, 2021 | 58.98 | 60.47 | 58.97 | 60.43 | 441,804 | +1.39(+2.36%) |
Oct 27, 2021 | 59.36 | 60.15 | 58.68 | 59.04 | 978,401 | -0.71(-1.19%) |
Oct 26, 2021 | 59.59 | 60.05 | 59.75 | 846,663 | +0.29(+0.48%) | |
Oct 25, 2021 | 59.18 | 59.51 | 58.52 | 59.47 | 480,095 | +0.24(+0.40%) |
Oct 22, 2021 | 59.35 | 59.68 | 58.76 | 59.23 | 289,314 | -0.19(-0.32%) |
Oct 21, 2021 | 59.36 | 59.90 | 59.14 | 59.42 | 229,494 | -0.03(-0.05%) |
Oct 20, 2021 | 59.17 | 59.65 | 58.71 | 59.45 | 212,523 | +0.30(+0.50%) |
Oct 19, 2021 | 59.43 | 60.16 | 59.01 | 59.15 | 295,816 | +0.27(+0.45%) |
Oct 18, 2021 | 58.71 | 59.32 | 58.48 | 58.88 | 388,631 | +0.21(+0.35%) |
Oct 15, 2021 | 59.03 | 59.33 | 58.65 | 58.68 | 360,869 | +0.01(+0.02%) |
Oct 14, 2021 | 58.33 | 58.85 | 57.82 | 58.67 | 184,045 | +0.59(+1.02%) |
Oct 13, 2021 | 58.42 | 59.48 | 58.03 | 58.08 | 481,621 | -0.34(-0.57%) |
Oct 12, 2021 | 57.44 | 58.50 | 57.06 | 58.41 | 357,931 | +0.93(+1.61%) |
Oct 11, 2021 | 58.19 | 58.19 | 57.08 | 57.48 | 268,071 | -0.53(-0.92%) |
Oct 08, 2021 | 57.79 | 58.97 | 57.59 | 58.02 | 319,756 | +0.57(+1.00%) |
Oct 07, 2021 | 58.01 | 58.56 | 57.43 | 57.44 | 910,738 | -0.04(-0.07%) |
Oct 06, 2021 | 56.80 | 57.55 | 56.54 | 57.48 | 353,586 | +0.34(+0.59%) |
Oct 05, 2021 | 56.89 | 57.55 | 56.74 | 57.15 | 820,733 | +0.36(+0.63%) |
Oct 04, 2021 | 56.68 | 57.18 | 56.35 | 56.79 | 353,000 | -0.07(-0.12%) |
Oct 01, 2021 | 55.93 | 57.17 | 55.46 | 56.86 | 685,578 | +1.37(+2.47%) |
Sep 30, 2021 | 55.57 | 56.22 | 55.04 | 55.49 | 276,359 | +0.17(+0.30%) |
Sep 29, 2021 | 55.62 | 56.32 | 54.95 | 55.32 | 399,629 | +0.49(+0.90%) |
Sep 28, 2021 | 55.20 | 55.42 | 54.59 | 54.83 | 376,867 | -0.43(-0.79%) |
Sep 27, 2021 | 55.23 | 55.85 | 54.95 | 55.26 | 435,467 | +0.07(+0.13%) |
Sep 24, 2021 | 54.95 | 55.29 | 54.49 | 55.20 | 543,789 | +0.18(+0.32%) |
Sep 23, 2021 | 54.55 | 55.32 | 54.40 | 55.02 | 321,652 | +0.39(+0.72%) |
Sep 22, 2021 | 55.36 | 55.42 | 54.12 | 54.62 | 333,893 | -0.33(-0.59%) |
Sep 21, 2021 | 54.25 | 55.40 | 54.00 | 54.95 | 539,402 | +0.93(+1.72%) |
Sep 20, 2021 | 53.58 | 54.07 | 53.03 | 54.02 | 680,128 | -0.32(-0.58%) |
Sep 17, 2021 | 54.74 | 55.46 | 54.25 | 54.34 | 1,042,868 | +0.09(+0.16%) |
Sep 16, 2021 | 54.14 | 54.50 | 52.00 | 54.25 | 687,823 | -0.08(-0.15%) |
Sep 15, 2021 | 53.14 | 54.44 | 53.09 | 54.33 | 1,321,752 | +1.05(+1.96%) |
Sep 14, 2021 | 53.38 | 53.82 | 52.71 | 53.28 | 766,530 | +0.16(+0.30%) |
Sep 13, 2021 | 51.49 | 53.30 | 50.84 | 53.12 | 813,923 | +2.04(+3.99%) |
Sep 10, 2021 | 49.75 | 52.56 | 49.71 | 51.09 | 1,737,189 | +1.80(+3.65%) |
Sep 09, 2021 | 49.72 | 49.72 | 48.63 | 49.29 | 346,512 | -0.46(-0.93%) |
Sep 08, 2021 | 50.11 | 50.48 | 49.40 | 49.75 | 553,467 | -0.35(-0.71%) |
Sep 07, 2021 | 50.80 | 51.07 | 49.93 | 50.10 | 312,698 | -1.07(-2.10%) |
Sep 03, 2021 | 51.47 | 51.57 | 50.67 | 51.18 | 374,682 | -0.58(-1.12%) |
Sep 02, 2021 | 51.99 | 52.12 | 51.19 | 51.76 | 300,990 | +0.24(+0.46%) |
Sep 01, 2021 | 51.50 | 52.08 | 50.95 | 51.52 | 360,951 | +0.24(+0.46%) |
Aug 31, 2021 | 50.95 | 51.48 | 50.78 | 51.28 | 854,731 | +0.18(+0.35%) |
Aug 30, 2021 | 51.58 | 51.58 | 50.52 | 51.11 | 389,850 | -0.07(-0.13%) |
Aug 27, 2021 | 50.40 | 51.28 | 50.04 | 51.18 | 490,400 | +0.65(+1.29%) |
Aug 26, 2021 | 49.21 | 50.92 | 49.09 | 50.53 | 1,071,520 | +1.11(+2.25%) |
Aug 25, 2021 | 49.45 | 49.76 | 48.92 | 49.41 | 328,611 | +0.19(+0.38%) |
Aug 24, 2021 | 48.34 | 49.51 | 48.34 | 49.23 | 408,811 | +0.95(+1.98%) |
Aug 23, 2021 | 47.86 | 48.74 | 47.86 | 48.27 | 410,527 | +0.53(+1.11%) |
Aug 20, 2021 | 46.14 | 48.42 | 46.14 | 47.74 | 1,031,475 | +1.24(+2.67%) |
Aug 19, 2021 | 46.52 | 46.96 | 46.07 | 46.50 | 497,022 | -0.68(-1.44%) |
Aug 18, 2021 | 48.20 | 48.57 | 47.11 | 47.18 | 578,238 | -0.99(-2.06%) |
Aug 17, 2021 | 48.53 | 49.16 | 47.99 | 48.17 | 259,762 | -0.84(-1.71%) |
Aug 16, 2021 | 49.39 | 49.49 | 48.50 | 49.01 | 425,129 | -0.45(-0.92%) |
Aug 13, 2021 | 49.82 | 50.10 | 49.37 | 49.46 | 244,205 | -0.21(-0.42%) |
Aug 12, 2021 | 50.17 | 50.19 | 49.08 | 49.67 | 319,561 | -0.21(-0.41%) |
Aug 11, 2021 | 49.31 | 50.12 | 49.12 | 49.88 | 482,875 | +0.43(+0.88%) |
Aug 10, 2021 | 49.33 | 50.28 | 49.20 | 49.44 | 640,875 | +0.47(+0.96%) |
Aug 09, 2021 | 49.54 | 49.76 | 48.84 | 48.97 | 619,612 | -0.56(-1.13%) |
Aug 06, 2021 | 49.54 | 50.01 | 49.14 | 49.53 | 493,874 | +0.23(+0.46%) |
Aug 05, 2021 | 48.07 | 49.33 | 48.07 | 49.31 | 412,206 | +1.49(+3.11%) |
Aug 04, 2021 | 47.75 | 48.83 | 47.75 | 47.82 | 428,355 | -0.07(-0.14%) |
Aug 03, 2021 | 48.10 | 48.10 | 46.93 | 47.89 | 617,847 | -0.48(-1.00%) |
Aug 02, 2021 | 48.77 | 50.11 | 48.31 | 48.37 | 846,238 | -0.23(-0.47%) |
Jul 30, 2021 | 47.26 | 49.36 | 46.78 | 48.60 | 830,115 | +1.26(+2.66%) |
Jul 29, 2021 | 48.44 | 48.94 | 47.34 | 47.34 | 603,461 | -1.07(-2.22%) |
Jul 28, 2021 | 48.80 | 48.90 | 47.83 | 48.41 | 413,065 | -0.01(-0.02%) |
Jul 27, 2021 | 48.76 | 48.94 | 48.17 | 48.42 | 462,878 | -0.40(-0.83%) |
Jul 26, 2021 | 48.24 | 49.31 | 48.00 | 48.82 | 426,606 | +0.58(+1.20%) |
Jul 23, 2021 | 48.91 | 48.91 | 47.69 | 48.24 | 345,430 | -0.58(-1.19%) |
Jul 22, 2021 | 48.75 | 49.32 | 47.78 | 48.82 | 555,390 | +0.02(+0.04%) |
Jul 21, 2021 | 48.16 | 49.40 | 47.90 | 48.80 | 1,570,481 | +0.90(+1.87%) |
Jul 20, 2021 | 48.28 | 49.21 | 47.86 | 47.91 | 887,092 | -0.34(-0.71%) |
Jul 19, 2021 | 48.81 | 49.22 | 47.53 | 48.25 | 987,052 | -1.51(-3.03%) |
Jul 16, 2021 | 50.82 | 50.82 | 49.42 | 49.76 | 1,323,621 | -0.90(-1.77%) |
Jul 15, 2021 | 54.09 | 54.25 | 49.62 | 50.65 | 2,300,367 | -3.80(-6.98%) |
Jul 14, 2021 | 55.11 | 55.20 | 54.38 | 54.45 | 275,600 | -0.30(-0.54%) |
Jul 13, 2021 | 54.73 | 55.37 | 54.31 | 54.75 | 369,637 | -0.27(-0.48%) |
Jul 12, 2021 | 55.64 | 55.64 | 54.68 | 55.01 | 466,045 | -0.43(-0.78%) |
Jul 09, 2021 | 54.76 | 55.53 | 54.19 | 55.45 | 508,631 | +0.61(+1.11%) |
Jul 08, 2021 | 54.74 | 55.31 | 54.15 | 54.84 | 514,607 | -0.57(-1.03%) |
Jul 07, 2021 | 55.59 | 56.36 | 54.87 | 55.41 | 449,790 | -0.17(-0.30%) |
Jul 06, 2021 | 56.77 | 56.77 | 54.91 | 55.57 | 691,828 | -1.27(-2.23%) |
Jul 02, 2021 | 57.39 | 57.42 | 56.19 | 56.84 | 340,912 | -0.59(-1.03%) |
Jul 01, 2021 | 57.08 | 57.56 | 56.75 | 57.43 | 345,615 | +0.46(+0.81%) |
Jun 30, 2021 | 56.75 | 57.43 | 56.53 | 56.97 | 1,150,621 | -0.07(-0.12%) |
Jun 29, 2021 | 57.82 | 58.20 | 56.90 | 57.04 | 543,019 | -1.03(-1.78%) |
Jun 28, 2021 | 58.85 | 59.23 | 57.49 | 58.07 | 419,713 | -0.92(-1.55%) |
Jun 25, 2021 | 57.96 | 59.03 | 57.96 | 58.99 | 827,360 | +1.13(+1.96%) |
Jun 24, 2021 | 58.16 | 58.39 | 57.22 | 57.86 | 460,667 | +0.19(+0.32%) |
Jun 23, 2021 | 57.83 | 58.48 | 57.40 | 57.67 | 801,712 | -0.55(-0.95%) |
Jun 22, 2021 | 56.47 | 58.71 | 56.08 | 58.22 | 1,356,123 | +1.36(+2.39%) |
Jun 21, 2021 | 56.76 | 57.25 | 56.18 | 56.86 | 542,047 | -0.05(-0.09%) |
Jun 18, 2021 | 57.62 | 57.90 | 56.61 | 56.91 | 950,934 | -0.93(-1.62%) |
Jun 17, 2021 | 58.55 | 58.65 | 57.40 | 57.85 | 758,219 | -0.94(-1.59%) |
Jun 16, 2021 | 60.90 | 61.16 | 58.55 | 58.78 | 576,035 | -1.93(-3.18%) |
Jun 15, 2021 | 62.14 | 62.22 | 60.48 | 60.71 | 1,398,762 | -1.72(-2.76%) |
Jun 14, 2021 | 61.37 | 63.27 | 60.85 | 62.43 | 857,884 | +0.99(+1.62%) |
Jun 11, 2021 | 64.09 | 64.09 | 60.39 | 61.44 | 1,248,033 | -2.29(-3.59%) |
Jun 10, 2021 | 63.34 | 65.37 | 62.88 | 63.73 | 1,267,243 | +0.39(+0.62%) |
Jun 09, 2021 | 61.89 | 69.46 | 61.87 | 63.34 | 7,198,260 | +6.22(+10.89%) |
Jun 08, 2021 | 55.54 | 57.17 | 55.18 | 57.12 | 552,269 | +1.83(+3.30%) |
Jun 07, 2021 | 55.85 | 56.19 | 55.05 | 55.29 | 481,833 | -0.53(-0.95%) |
Jun 04, 2021 | 55.99 | 56.55 | 55.62 | 55.82 | 912,804 | +0.06(+0.11%) |
Jun 03, 2021 | 54.67 | 55.95 | 54.02 | 55.76 | 872,201 | +0.75(+1.36%) |
Jun 02, 2021 | 54.57 | 55.06 | 53.38 | 55.02 | 972,562 | +0.34(+0.63%) |
Jun 01, 2021 | 55.16 | 55.36 | 53.78 | 54.67 | 1,241,213 | -0.18(-0.32%) |
May 28, 2021 | 55.66 | 55.92 | 54.81 | 54.85 | 1,085,389 | -0.82(-1.46%) |
May 27, 2021 | 56.07 | 56.18 | 55.13 | 55.66 | 792,161 | -0.21(-0.37%) |
May 26, 2021 | 56.48 | 56.87 | 55.39 | 55.87 | 359,639 | -0.39(-0.70%) |
May 25, 2021 | 57.17 | 57.31 | 56.08 | 56.26 | 526,765 | -0.63(-1.10%) |
May 24, 2021 | 56.41 | 57.17 | 55.82 | 56.89 | 894,366 | +0.36(+0.64%) |
May 21, 2021 | 54.42 | 56.97 | 54.21 | 56.53 | 1,739,865 | +2.87(+5.35%) |
May 20, 2021 | 52.02 | 54.35 | 52.02 | 53.66 | 1,094,922 | +1.91(+3.68%) |
May 19, 2021 | 51.38 | 52.06 | 50.87 | 51.75 | 514,263 | -0.28(-0.53%) |
May 18, 2021 | 52.87 | 52.97 | 51.97 | 52.03 | 1,091,595 | -0.91(-1.73%) |
May 17, 2021 | 52.85 | 53.41 | 52.40 | 52.94 | 907,771 | +0.21(+0.39%) |
May 14, 2021 | 52.03 | 52.85 | 51.92 | 52.74 | 426,919 | +0.86(+1.67%) |
May 13, 2021 | 52.07 | 52.85 | 51.27 | 51.87 | 530,589 | +0.00(+0.00%) |
May 12, 2021 | 52.67 | 53.04 | 51.62 | 51.87 | 423,415 | -1.22(-2.29%) |
May 11, 2021 | 53.05 | 53.40 | 52.33 | 53.09 | 411,966 | -0.53(-0.99%) |
May 10, 2021 | 54.30 | 54.54 | 53.42 | 53.62 | 305,185 | -0.28(-0.51%) |
May 07, 2021 | 54.12 | 54.80 | 53.85 | 53.90 | 273,194 | -0.09(-0.16%) |
May 06, 2021 | 53.68 | 54.05 | 53.28 | 53.98 | 344,713 | +0.74(+1.38%) |
May 05, 2021 | 53.50 | 54.00 | 53.06 | 53.25 | 490,158 | -0.13(-0.24%) |
May 04, 2021 | 54.80 | 54.86 | 52.94 | 53.38 | 616,213 | -1.52(-2.77%) |
May 03, 2021 | 54.47 | 55.23 | 54.17 | 54.90 | 662,703 | +0.77(+1.42%) |
Apr 30, 2021 | 54.40 | 54.93 | 53.89 | 54.13 | 1,010,435 | -0.56(-1.02%) |
Apr 29, 2021 | 54.43 | 54.82 | 53.94 | 54.69 | 385,868 | +0.13(+0.23%) |
Apr 28, 2021 | 54.80 | 54.98 | 54.03 | 54.56 | 246,585 | -0.20(-0.36%) |
Apr 27, 2021 | 55.10 | 55.35 | 54.22 | 54.76 | 389,719 | +0.13(+0.23%) |
Apr 26, 2021 | 53.55 | 55.06 | 52.82 | 54.63 | 876,211 | +1.37(+2.56%) |
Apr 23, 2021 | 55.06 | 55.64 | 53.21 | 53.27 | 1,102,774 | -1.95(-3.54%) |
Apr 22, 2021 | 55.47 | 55.90 | 54.73 | 55.22 | 1,363,884 | -0.71(-1.26%) |
Apr 21, 2021 | 55.64 | 56.63 | 55.18 | 55.93 | 510,532 | +0.35(+0.64%) |
Apr 20, 2021 | 56.20 | 56.20 | 54.42 | 55.58 | 721,317 | -0.16(-0.28%) |
Apr 19, 2021 | 55.68 | 56.39 | 55.19 | 55.73 | 721,737 | +0.37(+0.67%) |
Apr 16, 2021 | 56.04 | 56.04 | 54.82 | 55.36 | 500,381 | -0.37(-0.67%) |
Apr 15, 2021 | 55.74 | 56.15 | 55.33 | 55.73 | 476,791 | +0.50(+0.91%) |
Apr 14, 2021 | 55.20 | 55.75 | 54.69 | 55.23 | 879,064 | -0.12(-0.21%) |
Apr 13, 2021 | 55.77 | 55.91 | 54.81 | 55.35 | 639,841 | -0.44(-0.79%) |
Apr 12, 2021 | 57.26 | 57.40 | 55.60 | 55.79 | 712,764 | -1.53(-2.67%) |
Apr 09, 2021 | 55.21 | 57.46 | 55.21 | 57.32 | 1,093,102 | +2.23(+4.05%) |
Apr 08, 2021 | 55.77 | 56.12 | 54.74 | 55.09 | 502,430 | -0.40(-0.73%) |
Apr 07, 2021 | 55.07 | 55.50 | 54.18 | 55.50 | 444,568 | +0.44(+0.80%) |
Apr 06, 2021 | 54.24 | 55.31 | 54.15 | 55.06 | 768,966 | +0.55(+1.01%) |
Apr 05, 2021 | 55.24 | 55.40 | 54.11 | 54.51 | 653,325 | -0.10(-0.18%) |