Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.25 | 64.89 | 61.60 | 63.53 | 151,106 | +0.33(+0.52%) |
Jun 29, 2022 | 64.03 | 64.03 | 63.12 | 63.20 | 76,159 | -0.83(-1.30%) |
Jun 28, 2022 | 64.43 | 65.16 | 63.94 | 64.03 | 57,184 | +0.23(+0.37%) |
Jun 27, 2022 | 63.97 | 64.52 | 63.29 | 63.80 | 87,350 | +0.28(+0.44%) |
Jun 24, 2022 | 61.80 | 63.73 | 61.80 | 63.52 | 141,720 | +1.81(+2.94%) |
Jun 23, 2022 | 62.67 | 62.84 | 61.12 | 61.70 | 43,491 | -0.96(-1.53%) |
Jun 22, 2022 | 62.12 | 63.18 | 61.95 | 62.67 | 41,687 | -0.10(-0.16%) |
Jun 21, 2022 | 62.74 | 63.26 | 61.53 | 62.77 | 111,161 | +0.85(+1.37%) |
Jun 17, 2022 | 61.27 | 62.56 | 61.14 | 61.92 | 167,415 | +1.20(+1.97%) |
Jun 16, 2022 | 61.15 | 61.15 | 59.91 | 60.72 | 67,642 | -1.53(-2.46%) |
Jun 15, 2022 | 62.24 | 63.52 | 61.81 | 62.26 | 104,300 | +0.04(+0.06%) |
Jun 14, 2022 | 60.56 | 62.67 | 59.86 | 62.22 | 96,838 | +1.96(+3.25%) |
Jun 13, 2022 | 61.02 | 61.65 | 60.23 | 60.26 | 81,686 | -1.83(-2.95%) |
Jun 10, 2022 | 61.63 | 62.60 | 61.21 | 62.09 | 86,295 | -0.57(-0.91%) |
Jun 09, 2022 | 63.47 | 63.91 | 62.56 | 62.66 | 91,845 | -1.06(-1.67%) |
Jun 08, 2022 | 64.25 | 64.70 | 63.71 | 63.72 | 93,201 | -1.19(-1.83%) |
Jun 07, 2022 | 63.51 | 65.52 | 63.34 | 64.91 | 82,326 | +1.21(+1.91%) |
Jun 06, 2022 | 63.63 | 63.88 | 63.01 | 63.69 | 59,957 | +0.61(+0.96%) |
Jun 03, 2022 | 63.62 | 63.62 | 62.73 | 63.09 | 30,335 | -0.71(-1.11%) |
Jun 02, 2022 | 62.89 | 64.01 | 62.57 | 63.80 | 64,711 | +1.07(+1.71%) |
Jun 01, 2022 | 63.72 | 63.72 | 62.11 | 62.72 | 40,163 | -1.26(-1.97%) |
May 31, 2022 | 63.21 | 65.03 | 62.92 | 63.98 | 45,999 | -0.17(-0.26%) |
May 27, 2022 | 63.80 | 64.35 | 63.47 | 64.15 | 45,287 | +0.50(+0.79%) |
May 26, 2022 | 62.69 | 63.97 | 62.69 | 63.65 | 81,538 | +1.26(+2.02%) |
May 25, 2022 | 62.35 | 62.98 | 61.96 | 62.39 | 48,309 | +0.55(+0.89%) |
May 24, 2022 | 61.86 | 63.49 | 60.60 | 61.84 | 46,979 | -0.13(-0.21%) |
May 23, 2022 | 62.05 | 63.11 | 61.74 | 61.97 | 47,656 | +0.63(+1.02%) |
May 20, 2022 | 61.55 | 61.85 | 60.34 | 61.34 | 50,493 | +0.17(+0.27%) |
May 19, 2022 | 61.37 | 62.11 | 60.93 | 61.17 | 65,337 | -1.01(-1.62%) |
May 18, 2022 | 62.96 | 63.03 | 61.44 | 62.18 | 100,391 | -1.61(-2.52%) |
May 17, 2022 | 62.72 | 63.79 | 62.72 | 63.79 | 42,839 | +1.95(+3.16%) |
May 16, 2022 | 61.88 | 62.64 | 61.48 | 61.84 | 56,994 | -0.54(-0.87%) |
May 13, 2022 | 62.52 | 63.34 | 61.33 | 62.38 | 58,783 | +0.43(+0.69%) |
May 12, 2022 | 62.86 | 62.86 | 60.78 | 61.95 | 49,284 | -0.72(-1.15%) |
May 11, 2022 | 63.22 | 64.59 | 62.49 | 62.67 | 79,553 | -0.93(-1.47%) |
May 10, 2022 | 63.65 | 64.72 | 62.58 | 63.60 | 132,738 | +0.35(+0.56%) |
May 09, 2022 | 62.66 | 63.78 | 61.99 | 63.25 | 68,140 | +0.07(+0.12%) |
May 06, 2022 | 63.40 | 63.40 | 62.26 | 63.17 | 71,956 | -0.44(-0.69%) |
May 05, 2022 | 64.85 | 64.85 | 62.86 | 63.61 | 48,782 | -1.84(-2.81%) |
May 04, 2022 | 64.18 | 65.51 | 63.82 | 65.45 | 43,058 | +1.61(+2.52%) |
May 03, 2022 | 63.76 | 64.25 | 62.94 | 63.84 | 50,477 | +0.27(+0.43%) |
May 02, 2022 | 62.93 | 64.15 | 62.36 | 63.57 | 92,396 | +0.89(+1.42%) |
Apr 29, 2022 | 64.03 | 64.72 | 62.12 | 62.69 | 83,271 | -1.63(-2.54%) |
Apr 28, 2022 | 64.38 | 64.40 | 62.97 | 64.32 | 81,072 | +0.61(+0.95%) |
Apr 27, 2022 | 64.53 | 64.53 | 63.52 | 63.71 | 82,690 | -0.64(-0.99%) |
Apr 26, 2022 | 65.32 | 66.29 | 64.22 | 64.35 | 96,477 | -1.74(-2.63%) |
Apr 25, 2022 | 65.65 | 66.23 | 64.54 | 66.08 | 127,911 | -0.27(-0.41%) |
Apr 22, 2022 | 67.39 | 67.78 | 66.18 | 66.36 | 101,823 | -0.92(-1.37%) |
Apr 21, 2022 | 69.37 | 70.24 | 66.93 | 67.28 | 116,381 | -1.69(-2.45%) |
Apr 20, 2022 | 68.62 | 70.53 | 68.62 | 68.97 | 77,325 | +0.92(+1.36%) |
Apr 19, 2022 | 66.65 | 68.58 | 66.33 | 68.05 | 104,562 | +2.12(+3.22%) |
Apr 18, 2022 | 66.17 | 66.56 | 65.56 | 65.93 | 45,211 | -0.25(-0.38%) |
Apr 14, 2022 | 66.18 | 67.13 | 65.53 | 66.18 | 67,689 | -0.05(-0.07%) |
Apr 13, 2022 | 65.24 | 66.49 | 64.95 | 66.22 | 62,042 | +0.89(+1.36%) |
Apr 12, 2022 | 65.98 | 67.01 | 65.15 | 65.34 | 78,634 | -0.61(-0.92%) |
Apr 11, 2022 | 65.66 | 66.93 | 65.66 | 65.94 | 78,983 | +0.23(+0.36%) |
Apr 08, 2022 | 65.64 | 65.82 | 64.63 | 65.71 | 88,026 | +0.39(+0.60%) |
Apr 07, 2022 | 66.56 | 67.23 | 65.05 | 65.32 | 98,247 | -0.99(-1.49%) |
Apr 06, 2022 | 67.73 | 68.21 | 66.16 | 66.31 | 166,152 | -1.59(-2.34%) |
Apr 05, 2022 | 67.53 | 69.05 | 67.40 | 67.90 | 125,142 | +0.66(+0.98%) |
Apr 04, 2022 | 68.08 | 68.08 | 66.39 | 67.24 | 116,760 | -0.48(-0.71%) |
Apr 01, 2022 | 69.09 | 69.51 | 67.63 | 67.72 | 101,202 | -1.07(-1.55%) |
Mar 31, 2022 | 69.45 | 69.73 | 68.31 | 68.79 | 50,896 | -0.45(-0.64%) |
Mar 30, 2022 | 71.48 | 71.69 | 68.94 | 69.23 | 49,307 | -2.24(-3.13%) |
Mar 29, 2022 | 71.55 | 71.94 | 70.45 | 71.47 | 58,031 | +0.78(+1.10%) |
Mar 28, 2022 | 71.51 | 71.51 | 70.19 | 70.69 | 34,630 | -1.20(-1.67%) |
Mar 25, 2022 | 70.25 | 72.08 | 70.25 | 71.89 | 38,658 | +1.27(+1.80%) |
Mar 24, 2022 | 69.37 | 70.63 | 69.08 | 70.62 | 41,784 | +1.15(+1.66%) |
Mar 23, 2022 | 70.64 | 70.82 | 69.32 | 69.47 | 59,609 | -1.52(-2.14%) |
Mar 22, 2022 | 70.71 | 71.57 | 70.66 | 70.99 | 34,652 | +0.63(+0.90%) |
Mar 21, 2022 | 71.55 | 71.86 | 70.04 | 70.36 | 66,814 | -0.74(-1.04%) |
Mar 18, 2022 | 70.39 | 71.10 | 68.72 | 71.10 | 238,387 | +0.51(+0.72%) |
Mar 17, 2022 | 71.97 | 71.97 | 70.41 | 70.59 | 45,965 | -1.75(-2.41%) |
Mar 16, 2022 | 71.96 | 73.06 | 71.70 | 72.33 | 76,368 | +1.21(+1.70%) |
Mar 15, 2022 | 71.52 | 72.53 | 70.28 | 71.13 | 93,114 | -0.09(-0.13%) |
Mar 14, 2022 | 70.48 | 72.21 | 69.95 | 71.22 | 63,241 | +1.46(+2.09%) |
Mar 11, 2022 | 70.12 | 70.37 | 68.71 | 69.76 | 63,926 | +0.50(+0.72%) |
Mar 10, 2022 | 68.26 | 69.65 | 67.95 | 69.26 | 45,701 | -0.04(-0.05%) |
Mar 09, 2022 | 69.17 | 69.88 | 68.87 | 69.30 | 45,199 | +1.72(+2.54%) |
Mar 08, 2022 | 68.09 | 69.63 | 67.57 | 67.58 | 68,529 | +0.20(+0.30%) |
Mar 07, 2022 | 69.87 | 70.05 | 67.37 | 67.38 | 75,266 | -2.89(-4.11%) |
Mar 04, 2022 | 70.62 | 70.62 | 69.59 | 70.26 | 109,160 | -1.64(-2.29%) |
Mar 03, 2022 | 72.88 | 73.39 | 70.93 | 71.91 | 136,009 | -0.89(-1.22%) |
Mar 02, 2022 | 69.88 | 73.51 | 69.88 | 72.80 | 118,518 | +3.40(+4.90%) |
Mar 01, 2022 | 72.16 | 72.24 | 68.45 | 69.40 | 115,087 | -3.46(-4.75%) |
Feb 28, 2022 | 71.80 | 73.14 | 71.59 | 72.86 | 75,770 | -0.11(-0.15%) |
Feb 25, 2022 | 70.66 | 73.10 | 71.66 | 72.98 | 47,059 | +2.71(+3.86%) |
Feb 24, 2022 | 69.57 | 70.32 | 67.96 | 70.26 | 86,296 | -1.12(-1.57%) |
Feb 23, 2022 | 73.00 | 73.00 | 70.94 | 71.39 | 66,479 | -0.97(-1.33%) |
Feb 22, 2022 | 73.75 | 74.40 | 71.93 | 72.35 | 84,976 | -1.71(-2.31%) |
Feb 18, 2022 | 74.06 | 0 | +0.72(+0.99%) | |||
Feb 17, 2022 | 74.08 | 74.18 | 72.94 | 73.34 | 70,784 | -0.95(-1.27%) |
Feb 16, 2022 | 73.96 | 75.42 | 72.27 | 74.28 | 74,004 | +0.84(+1.14%) |
Feb 15, 2022 | 72.38 | 73.45 | 72.19 | 73.45 | 67,344 | +1.92(+2.69%) |
Feb 14, 2022 | 72.39 | 73.13 | 71.46 | 71.53 | 103,444 | -0.84(-1.15%) |
Feb 11, 2022 | 72.41 | 73.60 | 72.05 | 72.36 | 84,492 | -0.30(-0.41%) |
Feb 10, 2022 | 72.95 | 73.37 | 72.10 | 72.66 | 111,705 | -0.06(-0.08%) |
Feb 09, 2022 | 75.18 | 75.30 | 72.46 | 72.72 | 68,361 | -2.47(-3.28%) |
Feb 08, 2022 | 74.28 | 75.69 | 74.28 | 75.18 | 92,642 | +0.72(+0.97%) |
Feb 07, 2022 | 75.33 | 75.44 | 74.22 | 74.46 | 82,210 | -1.11(-1.47%) |
Feb 04, 2022 | 74.68 | 76.10 | 74.45 | 75.57 | 82,852 | +1.27(+1.71%) |
Feb 03, 2022 | 73.51 | 74.30 | 97,390 | +0.79(+1.07%) | ||
Feb 02, 2022 | 72.62 | 73.81 | 71.99 | 73.51 | 95,287 | +0.84(+1.16%) |
Feb 01, 2022 | 71.42 | 72.88 | 71.42 | 72.67 | 103,636 | +0.19(+0.27%) |
Jan 31, 2022 | 71.16 | 72.64 | 72.47 | 95,448 | +0.80(+1.11%) | |
Jan 28, 2022 | 72.88 | 72.88 | 70.05 | 71.68 | 148,354 | -1.40(-1.92%) |
Jan 27, 2022 | 72.47 | 74.00 | 71.86 | 73.08 | 143,280 | +0.75(+1.04%) |
Jan 26, 2022 | 73.49 | 74.32 | 71.93 | 72.33 | 53,977 | -0.40(-0.55%) |
Jan 25, 2022 | 72.21 | 73.50 | 70.90 | 72.72 | 85,014 | +0.38(+0.53%) |
Jan 24, 2022 | 71.41 | 72.84 | 70.64 | 72.34 | 105,674 | +1.20(+1.68%) |
Jan 21, 2022 | 71.27 | 73.53 | 70.64 | 71.15 | 126,960 | -0.69(-0.96%) |
Jan 20, 2022 | 73.00 | 74.54 | 71.53 | 71.83 | 108,681 | -1.05(-1.44%) |
Jan 19, 2022 | 74.68 | 75.04 | 72.85 | 72.88 | 67,604 | -1.89(-2.53%) |
Jan 18, 2022 | 75.15 | 75.48 | 74.03 | 74.78 | 75,039 | -0.48(-0.64%) |
Jan 14, 2022 | 75.26 | 0 | +0.58(+0.77%) | |||
Jan 13, 2022 | 73.98 | 75.67 | 73.98 | 74.68 | 70,119 | +1.02(+1.39%) |
Jan 12, 2022 | 74.55 | 74.89 | 73.39 | 73.66 | 72,168 | -0.11(-0.15%) |
Jan 11, 2022 | 75.12 | 75.12 | 73.50 | 73.77 | 89,247 | -1.39(-1.85%) |
Jan 10, 2022 | 73.81 | 75.43 | 73.35 | 75.17 | 112,496 | +1.38(+1.87%) |
Jan 07, 2022 | 72.54 | 74.11 | 72.17 | 73.78 | 86,532 | +1.24(+1.72%) |
Jan 06, 2022 | 70.13 | 72.70 | 69.81 | 72.54 | 74,120 | +3.07(+4.42%) |
Jan 05, 2022 | 68.84 | 70.20 | 68.84 | 69.47 | 82,527 | +0.62(+0.90%) |
Jan 04, 2022 | 67.39 | 69.21 | 67.39 | 68.85 | 60,200 | +1.97(+2.94%) |
Jan 03, 2022 | 66.68 | 67.68 | 65.41 | 66.88 | 81,785 | +0.61(+0.92%) |
Dec 31, 2021 | 65.94 | 66.64 | 65.51 | 66.27 | 37,943 | +0.23(+0.35%) |
Dec 30, 2021 | 66.16 | 66.90 | 65.87 | 66.04 | 53,936 | -0.20(-0.31%) |
Dec 29, 2021 | 65.71 | 66.41 | 65.52 | 66.24 | 36,827 | +0.46(+0.70%) |
Dec 28, 2021 | 65.40 | 66.23 | 65.26 | 65.78 | 45,656 | +0.56(+0.86%) |
Dec 27, 2021 | 64.76 | 65.42 | 64.53 | 65.22 | 38,876 | +0.91(+1.42%) |
Dec 23, 2021 | 63.71 | 64.73 | 63.71 | 64.31 | 47,994 | +1.26(+1.99%) |
Dec 22, 2021 | 62.15 | 63.08 | 62.12 | 63.05 | 99,263 | +0.61(+0.98%) |
Dec 21, 2021 | 61.92 | 63.14 | 61.92 | 62.44 | 56,417 | +1.29(+2.11%) |
Dec 20, 2021 | 60.72 | 61.47 | 59.19 | 61.15 | 131,528 | -0.46(-0.75%) |
Dec 17, 2021 | 62.15 | 62.69 | 60.41 | 61.61 | 680,938 | -1.12(-1.78%) |
Dec 16, 2021 | 62.48 | 63.79 | 61.35 | 62.73 | 147,212 | +1.13(+1.83%) |
Dec 15, 2021 | 61.60 | 63.06 | 60.99 | 61.60 | 300,825 | +0.50(+0.82%) |
Dec 14, 2021 | 60.82 | 62.30 | 60.47 | 61.10 | 159,332 | +0.18(+0.29%) |
Dec 13, 2021 | 62.26 | 62.26 | 57.25 | 60.93 | 78,768 | -1.38(-2.22%) |
Dec 10, 2021 | 62.58 | 62.58 | 61.60 | 62.31 | 57,112 | +0.14(+0.22%) |
Dec 09, 2021 | 62.31 | 62.73 | 61.90 | 62.17 | 64,386 | -0.37(-0.59%) |
Dec 08, 2021 | 62.80 | 63.05 | 62.08 | 62.54 | 66,054 | +0.02(+0.03%) |
Dec 07, 2021 | 63.20 | 63.98 | 61.87 | 62.52 | 75,917 | +0.08(+0.13%) |
Dec 06, 2021 | 62.37 | 63.20 | 60.85 | 62.44 | 86,918 | +1.05(+1.71%) |
Dec 03, 2021 | 63.60 | 63.60 | 60.76 | 61.39 | 276,836 | -1.99(-3.15%) |
Dec 02, 2021 | 62.39 | 63.97 | 62.05 | 63.38 | 100,990 | +1.28(+2.07%) |
Dec 01, 2021 | 64.05 | 64.89 | 61.95 | 62.10 | 74,818 | -0.81(-1.29%) |
Nov 30, 2021 | 62.30 | 63.13 | 61.79 | 62.91 | 86,798 | -0.34(-0.54%) |
Nov 29, 2021 | 64.04 | 64.33 | 62.41 | 63.25 | 77,345 | +0.16(+0.25%) |
Nov 26, 2021 | 63.31 | 64.31 | 61.39 | 63.10 | 64,239 | -2.44(-3.72%) |
Nov 24, 2021 | 65.77 | 66.51 | 65.42 | 65.53 | 24,697 | -0.80(-1.20%) |
Nov 23, 2021 | 65.98 | 66.83 | 65.98 | 66.33 | 52,967 | +0.84(+1.29%) |
Nov 22, 2021 | 65.01 | 67.00 | 65.01 | 65.49 | 51,565 | +1.04(+1.62%) |
Nov 19, 2021 | 64.64 | 65.13 | 64.36 | 64.44 | 30,191 | -1.05(-1.61%) |
Nov 18, 2021 | 66.47 | 65.72 | 65.36 | 65.50 | 95,217 | -0.69(-1.05%) |
Nov 17, 2021 | 66.37 | 66.78 | 63.21 | 66.19 | 99,443 | -0.18(-0.28%) |
Nov 16, 2021 | 65.31 | 66.45 | 64.58 | 66.37 | 81,290 | +1.06(+1.63%) |
Nov 15, 2021 | 64.82 | 65.37 | 64.18 | 65.31 | 67,590 | +0.94(+1.46%) |
Nov 12, 2021 | 65.60 | 65.78 | 63.76 | 64.37 | 44,813 | -1.26(-1.91%) |
Nov 11, 2021 | 65.48 | 65.84 | 64.94 | 65.63 | 41,853 | +0.37(+0.57%) |
Nov 10, 2021 | 65.08 | 65.26 | 68,361 | +0.30(+0.45%) | ||
Nov 09, 2021 | 65.10 | 65.36 | 64.31 | 64.96 | 62,301 | -0.47(-0.72%) |
Nov 08, 2021 | 65.19 | 65.70 | 64.67 | 65.43 | 54,303 | +0.40(+0.61%) |
Nov 05, 2021 | 64.52 | 66.07 | 64.01 | 65.03 | 64,520 | +1.07(+1.67%) |
Nov 04, 2021 | 65.39 | 65.79 | 63.18 | 63.96 | 87,281 | -1.05(-1.62%) |
Nov 03, 2021 | 63.60 | 65.80 | 63.38 | 65.02 | 118,345 | +1.01(+1.57%) |
Nov 02, 2021 | 65.61 | 65.61 | 63.79 | 64.01 | 79,151 | -1.42(-2.17%) |
Nov 01, 2021 | 63.93 | 65.64 | 63.30 | 65.43 | 81,637 | +2.13(+3.37%) |
Oct 29, 2021 | 65.53 | 66.03 | 63.06 | 63.30 | 80,436 | +1.02(+1.65%) |
Oct 28, 2021 | 62.44 | 63.73 | 61.90 | 62.27 | 60,590 | +0.40(+0.64%) |
Oct 27, 2021 | 64.25 | 64.75 | 61.87 | 61.88 | 46,349 | -2.87(-4.43%) |
Oct 26, 2021 | 65.92 | 64.63 | 64.75 | 62,230 | -0.84(-1.28%) | |
Oct 25, 2021 | 65.17 | 65.91 | 64.90 | 65.59 | 57,829 | +0.95(+1.47%) |
Oct 22, 2021 | 63.63 | 64.64 | 62.99 | 64.64 | 91,760 | +1.14(+1.80%) |
Oct 21, 2021 | 64.36 | 64.98 | 62.98 | 63.49 | 78,404 | -0.26(-0.41%) |
Oct 20, 2021 | 62.47 | 63.75 | 62.19 | 63.75 | 47,927 | +1.06(+1.69%) |
Oct 19, 2021 | 63.61 | 63.68 | 62.26 | 62.69 | 48,896 | -0.58(-0.92%) |
Oct 18, 2021 | 62.98 | 63.83 | 62.98 | 63.27 | 72,023 | +0.40(+0.63%) |
Oct 15, 2021 | 64.18 | 64.34 | 62.85 | 62.87 | 85,646 | -0.45(-0.71%) |
Oct 14, 2021 | 64.08 | 64.12 | 63.09 | 63.33 | 75,995 | +0.08(+0.13%) |
Oct 13, 2021 | 64.23 | 64.23 | 62.45 | 63.24 | 49,549 | -0.75(-1.17%) |
Oct 12, 2021 | 64.02 | 64.25 | 62.98 | 63.99 | 52,836 | -0.03(-0.04%) |
Oct 11, 2021 | 64.65 | 65.36 | 63.49 | 64.02 | 60,906 | -0.45(-0.70%) |
Oct 08, 2021 | 64.86 | 65.54 | 64.40 | 64.47 | 54,144 | -0.32(-0.50%) |
Oct 07, 2021 | 63.69 | 64.91 | 62.96 | 64.79 | 93,535 | +1.63(+2.59%) |
Oct 06, 2021 | 62.22 | 63.37 | 61.54 | 63.16 | 60,109 | +0.68(+1.09%) |
Oct 05, 2021 | 62.84 | 63.28 | 62.03 | 62.48 | 63,685 | -0.11(-0.18%) |
Oct 04, 2021 | 62.72 | 62.93 | 62.19 | 62.59 | 27,248 | +0.01(+0.01%) |
Oct 01, 2021 | 61.53 | 63.15 | 61.30 | 62.58 | 50,334 | +1.37(+2.23%) |
Sep 30, 2021 | 61.86 | 62.08 | 61.14 | 61.21 | 53,112 | -0.34(-0.55%) |
Sep 29, 2021 | 60.94 | 62.18 | 60.39 | 61.55 | 45,248 | +0.84(+1.38%) |
Sep 28, 2021 | 61.92 | 61.66 | 60.41 | 60.72 | 37,962 | -0.95(-1.53%) |
Sep 27, 2021 | 60.96 | 62.29 | 60.96 | 61.66 | 60,343 | +1.16(+1.91%) |
Sep 24, 2021 | 59.60 | 60.95 | 59.14 | 60.50 | 46,253 | +0.70(+1.17%) |
Sep 23, 2021 | 57.92 | 60.16 | 57.33 | 59.81 | 81,750 | +2.30(+4.01%) |
Sep 22, 2021 | 56.71 | 58.42 | 56.36 | 57.50 | 58,189 | +1.17(+2.07%) |
Sep 21, 2021 | 56.35 | 57.16 | 56.14 | 56.34 | 54,135 | +0.35(+0.62%) |
Sep 20, 2021 | 56.24 | 56.62 | 55.31 | 55.99 | 100,284 | -1.60(-2.77%) |
Sep 17, 2021 | 56.41 | 57.77 | 56.25 | 57.58 | 209,357 | +1.05(+1.85%) |
Sep 16, 2021 | 56.77 | 57.11 | 55.80 | 56.54 | 45,838 | +0.10(+0.18%) |
Sep 15, 2021 | 55.65 | 56.60 | 55.65 | 56.44 | 39,073 | +0.79(+1.42%) |
Sep 14, 2021 | 56.70 | 56.70 | 55.36 | 55.65 | 47,530 | -0.97(-1.72%) |
Sep 13, 2021 | 56.19 | 56.62 | 55.66 | 56.62 | 46,969 | +0.76(+1.36%) |
Sep 10, 2021 | 56.52 | 56.60 | 55.51 | 55.86 | 43,959 | -0.39(-0.69%) |
Sep 09, 2021 | 57.08 | 57.52 | 56.21 | 56.24 | 42,496 | -0.86(-1.51%) |
Sep 08, 2021 | 57.41 | 57.66 | 56.75 | 57.11 | 41,455 | -0.61(-1.07%) |
Sep 07, 2021 | 57.92 | 58.70 | 57.72 | 57.72 | 40,508 | -0.36(-0.62%) |
Sep 03, 2021 | 57.91 | 58.69 | 57.83 | 58.08 | 52,814 | -0.06(-0.09%) |
Sep 02, 2021 | 58.58 | 58.59 | 57.88 | 58.14 | 59,414 | -0.29(-0.50%) |
Sep 01, 2021 | 58.61 | 58.92 | 57.64 | 58.43 | 45,609 | -0.22(-0.38%) |
Aug 31, 2021 | 56.86 | 58.99 | 56.82 | 58.65 | 85,718 | +1.87(+3.30%) |
Aug 30, 2021 | 58.27 | 58.27 | 56.72 | 56.78 | 55,736 | -1.52(-2.61%) |
Aug 27, 2021 | 56.87 | 58.51 | 56.72 | 58.30 | 66,943 | +1.75(+3.10%) |
Aug 26, 2021 | 56.72 | 57.31 | 56.24 | 56.55 | 70,022 | +0.19(+0.34%) |
Aug 25, 2021 | 56.38 | 57.28 | 56.11 | 56.35 | 58,197 | +0.38(+0.67%) |
Aug 24, 2021 | 56.00 | 56.69 | 55.42 | 55.98 | 44,588 | +0.18(+0.33%) |
Aug 23, 2021 | 56.24 | 56.24 | 55.48 | 55.79 | 45,782 | +0.13(+0.23%) |
Aug 20, 2021 | 54.55 | 55.69 | 54.55 | 55.67 | 68,382 | +0.91(+1.66%) |
Aug 19, 2021 | 53.85 | 55.17 | 53.85 | 54.76 | 58,949 | +0.41(+0.76%) |
Aug 18, 2021 | 54.23 | 55.10 | 53.96 | 54.34 | 60,330 | -0.05(-0.08%) |
Aug 17, 2021 | 54.70 | 55.05 | 53.98 | 54.39 | 46,954 | -0.65(-1.18%) |
Aug 16, 2021 | 54.17 | 55.27 | 53.98 | 55.04 | 48,251 | +0.18(+0.33%) |
Aug 13, 2021 | 55.31 | 55.31 | 54.62 | 54.86 | 31,607 | -0.42(-0.76%) |
Aug 12, 2021 | 56.29 | 56.29 | 55.25 | 55.28 | 36,193 | -0.71(-1.26%) |
Aug 11, 2021 | 55.75 | 56.13 | 54.71 | 55.99 | 21,678 | +0.57(+1.03%) |
Aug 10, 2021 | 54.68 | 55.51 | 54.34 | 55.42 | 33,019 | +0.67(+1.22%) |
Aug 09, 2021 | 54.63 | 55.24 | 54.15 | 54.75 | 61,184 | -0.18(-0.33%) |
Aug 06, 2021 | 54.11 | 55.58 | 54.11 | 54.93 | 59,157 | +1.49(+2.78%) |
Aug 05, 2021 | 52.88 | 53.55 | 52.88 | 53.44 | 84,652 | +0.58(+1.09%) |
Aug 04, 2021 | 53.08 | 53.55 | 52.85 | 52.87 | 54,438 | -0.99(-1.84%) |
Aug 03, 2021 | 53.22 | 53.88 | 52.57 | 53.86 | 85,391 | +0.80(+1.51%) |
Aug 02, 2021 | 54.27 | 55.46 | 52.99 | 53.06 | 51,406 | -1.00(-1.85%) |
Jul 30, 2021 | 54.52 | 55.16 | 53.81 | 54.06 | 67,295 | -0.56(-1.03%) |
Jul 29, 2021 | 54.92 | 55.11 | 54.62 | 54.62 | 23,378 | +0.15(+0.27%) |
Jul 28, 2021 | 54.16 | 55.03 | 53.33 | 54.47 | 27,426 | +0.39(+0.71%) |
Jul 27, 2021 | 54.08 | 54.57 | 53.51 | 54.09 | 27,851 | -0.46(-0.84%) |
Jul 26, 2021 | 54.45 | 55.53 | 54.38 | 54.55 | 40,707 | +0.02(+0.03%) |
Jul 23, 2021 | 54.43 | 54.84 | 53.36 | 54.53 | 45,187 | +0.63(+1.18%) |
Jul 22, 2021 | 54.49 | 55.39 | 53.83 | 53.89 | 78,436 | -1.02(-1.86%) |
Jul 21, 2021 | 52.90 | 55.81 | 52.90 | 54.91 | 61,148 | +1.09(+2.03%) |
Jul 20, 2021 | 53.11 | 56.04 | 53.11 | 53.82 | 74,510 | +0.47(+0.88%) |
Jul 19, 2021 | 53.76 | 54.52 | 52.79 | 53.35 | 58,722 | -1.50(-2.73%) |
Jul 16, 2021 | 56.70 | 56.88 | 54.77 | 54.85 | 62,565 | -1.29(-2.31%) |
Jul 15, 2021 | 55.10 | 56.29 | 55.10 | 56.14 | 36,812 | +0.63(+1.14%) |
Jul 14, 2021 | 55.74 | 55.90 | 55.12 | 55.51 | 37,042 | -0.28(-0.51%) |
Jul 13, 2021 | 57.02 | 57.02 | 55.44 | 55.79 | 55,738 | -1.49(-2.60%) |
Jul 12, 2021 | 56.20 | 58.05 | 56.20 | 57.28 | 56,825 | +0.50(+0.89%) |
Jul 09, 2021 | 55.85 | 56.80 | 55.19 | 56.78 | 56,354 | +1.87(+3.41%) |
Jul 08, 2021 | 54.72 | 55.76 | 54.16 | 54.90 | 60,846 | -0.98(-1.76%) |
Jul 07, 2021 | 55.99 | 56.80 | 54.88 | 55.89 | 68,276 | -0.20(-0.36%) |
Jul 06, 2021 | 57.21 | 57.38 | 55.80 | 56.09 | 42,850 | -1.51(-2.61%) |
Jul 02, 2021 | 58.51 | 58.93 | 57.56 | 57.59 | 28,843 | -1.15(-1.96%) |