Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.94 | 71.50 | 70.94 | 71.45 | 1,437 | +0.69(+0.98%) |
Mar 30, 2022 | 69.13 | 70.76 | 69.13 | 70.76 | 3,929 | +1.63(+2.36%) |
Mar 29, 2022 | 69.96 | 70.00 | 69.13 | 69.13 | 746 | +0.03(+0.04%) |
Mar 28, 2022 | 68.90 | 69.10 | 68.90 | 69.10 | 2,944 | +0.15(+0.22%) |
Mar 25, 2022 | 67.95 | 68.95 | 67.90 | 68.95 | 1,593 | +1.00(+1.47%) |
Mar 23, 2022 | 67.95 | 270 | -0.20(-0.29%) | |||
Mar 22, 2022 | 69.00 | 69.00 | 68.05 | 68.15 | 728 | -0.62(-0.90%) |
Mar 21, 2022 | 68.77 | 68.77 | 68.77 | 68.77 | 2,196 | -0.07(-0.10%) |
Mar 18, 2022 | 68.84 | 68.84 | 68.84 | 68.84 | 258 | -0.16(-0.23%) |
Mar 17, 2022 | 69.00 | 70.00 | 69.00 | 69.00 | 751 | +0.47(+0.69%) |
Mar 16, 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 1,022 | -0.12(-0.17%) |
Mar 15, 2022 | 68.25 | 69.10 | 68.25 | 68.65 | 554 | -0.35(-0.51%) |
Mar 14, 2022 | 68.56 | 69.10 | 68.55 | 69.00 | 1,495 | +0.15(+0.22%) |
Mar 11, 2022 | 69.45 | 69.45 | 68.85 | 68.85 | 238 | -0.65(-0.94%) |
Mar 10, 2022 | 68.25 | 69.90 | 68.25 | 69.50 | 3,131 | +0.18(+0.26%) |
Mar 09, 2022 | 68.60 | 70.84 | 67.95 | 69.32 | 3,623 | -1.60(-2.26%) |
Mar 08, 2022 | 70.66 | 71.00 | 69.99 | 70.92 | 2,980 | +0.92(+1.31%) |
Mar 07, 2022 | 69.94 | 70.00 | 69.52 | 70.00 | 4,006 | +1.03(+1.49%) |
Mar 04, 2022 | 67.99 | 69.50 | 67.53 | 68.97 | 3,676 | +0.07(+0.10%) |
Mar 03, 2022 | 68.75 | 68.90 | 68.06 | 68.90 | 1,479 | +0.90(+1.32%) |
Mar 02, 2022 | 66.65 | 68.00 | 66.65 | 68.00 | 2,542 | +2.38(+3.63%) |
Mar 01, 2022 | 65.40 | 65.62 | 65.40 | 65.62 | 420 | -0.86(-1.29%) |
Feb 28, 2022 | 66.71 | 66.71 | 65.72 | 66.48 | 964 | -0.16(-0.24%) |
Feb 25, 2022 | 65.76 | 66.70 | 65.76 | 66.64 | 6,045 | +0.64(+0.97%) |
Feb 24, 2022 | 66.15 | 66.97 | 65.26 | 66.00 | 7,143 | -1.00(-1.49%) |
Feb 23, 2022 | 67.27 | 67.27 | 67.00 | 67.00 | 1,497 | -0.27(-0.40%) |
Feb 22, 2022 | 66.16 | 67.27 | 66.16 | 67.27 | 1,495 | -0.75(-1.10%) |
Feb 18, 2022 | 68.02 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 68.99 | 68.99 | 68.80 | 68.80 | 520 | +0.78(+1.15%) |
Feb 16, 2022 | 67.89 | 68.02 | 67.89 | 68.02 | 1,546 | +0.93(+1.39%) |
Feb 15, 2022 | 66.99 | 67.09 | 66.10 | 67.09 | 1,108 | +0.29(+0.43%) |
Feb 14, 2022 | 66.88 | 66.88 | 65.25 | 66.80 | 1,532 | -0.08(-0.12%) |
Feb 11, 2022 | 66.90 | 66.94 | 66.30 | 66.88 | 1,914 | +0.63(+0.95%) |
Feb 10, 2022 | 66.50 | 66.50 | 66.25 | 66.25 | 3,212 | -0.25(-0.38%) |
Feb 09, 2022 | 65.76 | 66.89 | 65.76 | 66.50 | 1,638 | +0.50(+0.76%) |
Feb 08, 2022 | 66.72 | 66.99 | 66.00 | 66.00 | 1,306 | -0.69(-1.03%) |
Feb 07, 2022 | 65.60 | 66.69 | 65.55 | 66.69 | 1,645 | +0.69(+1.05%) |
Feb 03, 2022 | 66.00 | 66.00 | 186 | -0.45(-0.68%) | ||
Feb 02, 2022 | 66.00 | 66.45 | 66.00 | 66.45 | 1,917 | +1.30(+2.00%) |
Feb 01, 2022 | 66.44 | 66.44 | 65.08 | 65.15 | 1,381 | +0.00(+0.00%) |
Jan 31, 2022 | 65.94 | 66.90 | 65.12 | 65.15 | 2,192 | +0.04(+0.06%) |
Jan 28, 2022 | 64.97 | 65.75 | 62.96 | 65.11 | 8,119 | +1.31(+2.05%) |
Jan 27, 2022 | 63.42 | 65.12 | 62.85 | 63.80 | 4,067 | +0.33(+0.52%) |
Jan 26, 2022 | 63.45 | 63.60 | 63.25 | 63.47 | 2,367 | +1.40(+2.26%) |
Jan 25, 2022 | 63.48 | 63.48 | 61.75 | 62.07 | 813 | +0.57(+0.93%) |
Jan 24, 2022 | 62.00 | 62.01 | 61.50 | 61.50 | 1,766 | -0.50(-0.81%) |
Jan 21, 2022 | 62.25 | 62.25 | 62.00 | 62.00 | 1,368 | -1.05(-1.67%) |
Jan 20, 2022 | 63.10 | 63.10 | 63.05 | 63.05 | 3,397 | -0.21(-0.33%) |
Jan 19, 2022 | 63.75 | 63.75 | 63.26 | 63.26 | 1,818 | -0.74(-1.16%) |
Jan 18, 2022 | 63.11 | 64.00 | 63.11 | 64.00 | 2,151 | +0.25(+0.39%) |
Jan 17, 2022 | 63.30 | 63.75 | 63.05 | 63.75 | 3,484 | +0.37(+0.58%) |
Jan 14, 2022 | 62.66 | 63.40 | 62.66 | 63.38 | 1,589 | -0.02(-0.03%) |
Jan 13, 2022 | 63.45 | 63.45 | 62.80 | 63.40 | 727 | +0.50(+0.79%) |
Jan 12, 2022 | 63.88 | 63.88 | 62.90 | 62.90 | 1,070 | -0.45(-0.71%) |
Jan 11, 2022 | 62.56 | 63.35 | 62.50 | 63.35 | 7,004 | -0.12(-0.19%) |
Jan 10, 2022 | 63.05 | 63.47 | 62.57 | 63.47 | 5,822 | +0.71(+1.13%) |
Jan 07, 2022 | 62.66 | 63.50 | 62.50 | 62.76 | 2,584 | +0.10(+0.16%) |
Jan 06, 2022 | 63.50 | 63.50 | 62.66 | 62.66 | 1,084 | -0.84(-1.32%) |
Jan 05, 2022 | 63.40 | 63.50 | 63.00 | 63.50 | 2,243 | +0.50(+0.79%) |
Jan 04, 2022 | 62.42 | 63.45 | 62.42 | 63.00 | 4,005 | +1.31(+2.12%) |
Dec 31, 2021 | 61.69 | 61.69 | 61.69 | 0 | -0.76(-1.22%) | |
Dec 30, 2021 | 62.45 | 62.45 | 61.64 | 62.45 | 931 | -0.02(-0.03%) |
Dec 29, 2021 | 62.39 | 62.47 | 61.20 | 62.47 | 1,656 | +1.34(+2.19%) |
Dec 24, 2021 | 61.13 | 61.13 | 61.13 | 0 | -0.10(-0.16%) | |
Dec 23, 2021 | 61.20 | 61.26 | 61.20 | 61.23 | 635 | -0.91(-1.46%) |
Dec 22, 2021 | 62.22 | 62.22 | 61.23 | 62.14 | 401 | +0.64(+1.04%) |
Dec 21, 2021 | 62.00 | 62.00 | 61.50 | 61.50 | 871 | +0.60(+0.99%) |
Dec 20, 2021 | 61.00 | 61.75 | 60.90 | 60.90 | 1,023 | +0.00(+0.00%) |
Dec 17, 2021 | 59.75 | 61.47 | 59.66 | 60.90 | 3,026 | +1.15(+1.92%) |
Dec 16, 2021 | 59.86 | 60.35 | 59.75 | 59.75 | 2,043 | -0.10(-0.17%) |
Dec 14, 2021 | 59.85 | 59.85 | 59.85 | 23 | +0.17(+0.28%) | |
Dec 13, 2021 | 60.50 | 60.50 | 59.68 | 59.68 | 342 | -1.42(-2.32%) |
Dec 10, 2021 | 60.56 | 61.10 | 60.25 | 61.10 | 1,337 | +0.53(+0.88%) |
Dec 09, 2021 | 61.18 | 61.18 | 60.57 | 60.57 | 769 | -0.03(-0.05%) |
Dec 08, 2021 | 60.81 | 60.81 | 60.60 | 60.60 | 891 | -0.21(-0.35%) |
Dec 07, 2021 | 60.81 | 60.81 | 60.81 | 60.81 | 506 | +0.20(+0.33%) |
Dec 06, 2021 | 62.50 | 62.50 | 60.61 | 60.61 | 881 | -1.33(-2.15%) |
Dec 03, 2021 | 60.56 | 61.94 | 60.56 | 61.94 | 257 | +1.69(+2.80%) |
Dec 02, 2021 | 61.04 | 62.00 | 60.25 | 60.25 | 876 | -0.75(-1.23%) |
Dec 01, 2021 | 62.50 | 62.50 | 61.00 | 61.00 | 1,940 | +0.03(+0.05%) |
Nov 30, 2021 | 60.19 | 61.00 | 60.19 | 60.97 | 3,540 | -1.01(-1.63%) |
Nov 29, 2021 | 63.16 | 63.16 | 60.19 | 61.98 | 4,075 | -1.44(-2.27%) |
Nov 26, 2021 | 62.04 | 63.70 | 62.04 | 63.42 | 1,541 | +0.99(+1.59%) |
Nov 25, 2021 | 62.26 | 63.47 | 62.26 | 62.43 | 599 | +0.23(+0.37%) |
Nov 23, 2021 | 62.20 | 62.20 | 62.20 | 99 | +0.10(+0.16%) | |
Nov 22, 2021 | 62.60 | 63.75 | 62.02 | 62.10 | 2,548 | -0.40(-0.64%) |
Nov 19, 2021 | 62.53 | 62.53 | 62.03 | 62.50 | 1,522 | -0.50(-0.79%) |
Nov 18, 2021 | 62.29 | 63.00 | 63.00 | 63.00 | 1,505 | -0.50(-0.79%) |
Nov 17, 2021 | 63.69 | 63.80 | 63.25 | 63.50 | 1,843 | -0.30(-0.47%) |
Nov 16, 2021 | 63.98 | 64.00 | 62.78 | 63.80 | 2,410 | +0.70(+1.11%) |
Nov 15, 2021 | 63.50 | 63.50 | 62.50 | 63.10 | 1,231 | -0.65(-1.02%) |
Nov 12, 2021 | 62.57 | 63.75 | 62.50 | 63.75 | 2,098 | +0.28(+0.44%) |
Nov 11, 2021 | 63.30 | 63.47 | 62.54 | 63.47 | 873 | +0.22(+0.35%) |
Nov 09, 2021 | 62.66 | 64.15 | 62.50 | 63.25 | 4,485 | -0.90(-1.40%) |
Nov 08, 2021 | 63.00 | 64.28 | 61.75 | 64.15 | 9,128 | +1.40(+2.23%) |
Nov 05, 2021 | 61.08 | 62.75 | 61.06 | 62.75 | 2,807 | +1.69(+2.77%) |
Nov 04, 2021 | 61.01 | 61.96 | 61.01 | 61.06 | 2,261 | -0.54(-0.88%) |
Nov 03, 2021 | 61.87 | 61.87 | 60.87 | 61.60 | 2,505 | -0.27(-0.44%) |
Nov 02, 2021 | 60.99 | 61.90 | 60.26 | 61.87 | 3,488 | +1.62(+2.69%) |
Nov 01, 2021 | 60.01 | 61.00 | 61.04 | 60.25 | 3,791 | -0.79(-1.29%) |
Oct 29, 2021 | 60.04 | 62.13 | 60.04 | 61.04 | 5,559 | +0.04(+0.07%) |
Oct 28, 2021 | 60.03 | 62.35 | 60.03 | 61.00 | 6,085 | +0.00(+0.00%) |
Oct 27, 2021 | 60.09 | 62.00 | 59.52 | 61.00 | 14,805 | +1.10(+1.84%) |
Oct 26, 2021 | 60.25 | 59.90 | 26,791 | +0.16(+0.27%) | ||
Oct 25, 2021 | 61.35 | 61.35 | 58.00 | 59.74 | 27,355 | -1.26(-2.07%) |
Oct 22, 2021 | 62.09 | 62.09 | 60.17 | 61.00 | 1,404 | -1.12(-1.80%) |
Oct 21, 2021 | 61.49 | 62.75 | 61.15 | 62.12 | 2,802 | -0.22(-0.35%) |
Oct 20, 2021 | 62.23 | 62.34 | 61.97 | 62.34 | 906 | +0.94(+1.53%) |
Oct 19, 2021 | 61.01 | 61.40 | 61.01 | 61.40 | 825 | +0.04(+0.07%) |
Oct 18, 2021 | 61.92 | 61.92 | 61.36 | 61.36 | 939 | -0.59(-0.95%) |
Oct 15, 2021 | 61.03 | 61.99 | 61.03 | 61.95 | 853 | +1.37(+2.26%) |
Oct 14, 2021 | 60.42 | 61.00 | 60.42 | 60.58 | 2,544 | +0.63(+1.05%) |
Oct 13, 2021 | 59.21 | 60.35 | 59.21 | 59.95 | 1,587 | +0.70(+1.18%) |
Oct 12, 2021 | 59.01 | 59.90 | 59.01 | 59.25 | 1,419 | -0.75(-1.25%) |
Oct 08, 2021 | 60.00 | 60.00 | 60.00 | 0 | +0.83(+1.40%) | |
Oct 07, 2021 | 59.83 | 60.01 | 59.17 | 59.17 | 5,503 | -0.83(-1.38%) |
Oct 06, 2021 | 60.25 | 60.48 | 59.84 | 60.00 | 2,972 | -0.89(-1.46%) |
Oct 05, 2021 | 59.84 | 60.89 | 59.84 | 60.89 | 355 | +0.89(+1.48%) |
Oct 04, 2021 | 60.00 | 60.01 | 60.00 | 60.00 | 352 | +0.00(+0.00%) |
Oct 01, 2021 | 60.50 | 60.50 | 59.63 | 60.00 | 641 | -0.52(-0.86%) |
Sep 30, 2021 | 60.52 | 60.52 | 60.52 | 60.52 | 252 | -0.01(-0.02%) |
Sep 29, 2021 | 62.36 | 62.36 | 60.53 | 60.53 | 363 | -0.07(-0.12%) |
Sep 28, 2021 | 60.52 | 61.13 | 60.52 | 60.60 | 549 | -1.40(-2.26%) |
Sep 27, 2021 | 61.89 | 62.00 | 60.62 | 62.00 | 673 | +1.35(+2.23%) |
Sep 24, 2021 | 61.90 | 61.90 | 60.60 | 60.65 | 2,448 | -0.60(-0.98%) |
Sep 23, 2021 | 62.00 | 62.25 | 61.02 | 61.25 | 1,649 | -0.75(-1.21%) |
Sep 22, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 978 | +1.49(+2.46%) |
Sep 21, 2021 | 62.00 | 62.00 | 60.51 | 60.51 | 317 | +0.01(+0.02%) |
Sep 20, 2021 | 60.51 | 60.51 | 60.50 | 60.50 | 976 | +0.41(+0.68%) |
Sep 17, 2021 | 61.30 | 61.30 | 60.09 | 60.09 | 810 | -1.41(-2.29%) |
Sep 16, 2021 | 60.99 | 61.50 | 60.99 | 61.50 | 1,548 | +1.45(+2.41%) |
Sep 15, 2021 | 61.50 | 62.00 | 60.00 | 60.05 | 2,675 | -1.10(-1.80%) |
Sep 14, 2021 | 63.00 | 63.00 | 61.15 | 61.15 | 1,374 | -1.75(-2.78%) |
Sep 13, 2021 | 62.50 | 63.00 | 62.10 | 62.90 | 2,022 | +0.94(+1.52%) |
Sep 10, 2021 | 64.80 | 64.85 | 61.96 | 61.96 | 1,317 | -2.91(-4.49%) |
Sep 09, 2021 | 63.25 | 64.87 | 62.53 | 64.87 | 1,076 | +1.62(+2.56%) |
Sep 08, 2021 | 62.99 | 63.25 | 62.99 | 63.25 | 850 | -0.36(-0.57%) |
Sep 07, 2021 | 64.50 | 66.00 | 63.43 | 63.61 | 1,031 | -0.88(-1.36%) |
Sep 03, 2021 | 64.49 | 64.49 | 64.49 | 0 | -0.27(-0.42%) | |
Sep 02, 2021 | 65.30 | 65.30 | 64.76 | 64.76 | 2,692 | -0.14(-0.22%) |
Sep 01, 2021 | 64.76 | 64.95 | 64.76 | 64.90 | 824 | +0.20(+0.31%) |
Aug 31, 2021 | 64.75 | 66.25 | 64.70 | 64.70 | 4,277 | +0.21(+0.33%) |
Aug 30, 2021 | 64.77 | 64.77 | 64.47 | 64.49 | 1,215 | +0.09(+0.14%) |
Aug 27, 2021 | 64.00 | 64.40 | 64.00 | 64.40 | 701 | +0.33(+0.52%) |
Aug 26, 2021 | 64.70 | 64.70 | 64.07 | 64.07 | 1,563 | -0.68(-1.05%) |
Aug 25, 2021 | 64.75 | 64.75 | 64.75 | 64.75 | 139 | +0.10(+0.15%) |
Aug 24, 2021 | 64.40 | 64.65 | 64.24 | 64.65 | 582 | +0.17(+0.26%) |
Aug 23, 2021 | 64.50 | 64.50 | 64.45 | 64.48 | 1,909 | +0.13(+0.20%) |
Aug 20, 2021 | 63.90 | 64.35 | 63.90 | 64.35 | 561 | +0.07(+0.11%) |
Aug 19, 2021 | 63.53 | 64.28 | 63.53 | 64.28 | 406 | +0.28(+0.44%) |
Aug 18, 2021 | 64.30 | 64.30 | 64.00 | 64.00 | 2,277 | +0.03(+0.05%) |
Aug 17, 2021 | 64.27 | 64.27 | 63.97 | 63.97 | 386 | -0.04(-0.06%) |
Aug 16, 2021 | 63.96 | 64.65 | 63.96 | 64.01 | 1,573 | -0.89(-1.37%) |
Aug 13, 2021 | 64.40 | 64.90 | 63.90 | 64.90 | 3,394 | -0.10(-0.15%) |
Aug 12, 2021 | 64.43 | 65.00 | 64.43 | 65.00 | 304 | +0.25(+0.39%) |
Aug 11, 2021 | 64.70 | 64.75 | 64.05 | 64.75 | 563 | +0.05(+0.08%) |
Aug 10, 2021 | 64.71 | 64.71 | 64.70 | 64.70 | 300 | -0.35(-0.54%) |
Aug 09, 2021 | 64.99 | 65.05 | 64.99 | 65.05 | 241 | +0.55(+0.85%) |
Aug 06, 2021 | 64.73 | 65.30 | 64.50 | 64.50 | 2,003 | -0.28(-0.43%) |
Aug 05, 2021 | 64.83 | 64.83 | 64.78 | 64.78 | 1,260 | -0.71(-1.08%) |
Aug 04, 2021 | 65.45 | 65.49 | 65.45 | 65.49 | 577 | +0.93(+1.44%) |
Aug 03, 2021 | 65.44 | 65.44 | 64.56 | 64.56 | 1,522 | -0.09(-0.14%) |
Jul 30, 2021 | 64.65 | 64.65 | 64.65 | 0 | +0.25(+0.39%) | |
Jul 29, 2021 | 64.50 | 64.50 | 64.40 | 64.40 | 442 | -0.30(-0.46%) |
Jul 28, 2021 | 64.70 | 64.70 | 64.70 | 64.70 | 515 | -0.70(-1.07%) |
Jul 27, 2021 | 64.80 | 65.40 | 64.70 | 65.40 | 432 | +0.00(+0.00%) |
Jul 26, 2021 | 64.51 | 65.40 | 64.51 | 65.40 | 987 | +0.24(+0.37%) |
Jul 23, 2021 | 65.00 | 65.18 | 65.00 | 65.16 | 347 | +0.16(+0.25%) |
Jul 22, 2021 | 65.10 | 65.10 | 64.35 | 65.00 | 3,584 | -0.15(-0.23%) |
Jul 21, 2021 | 67.13 | 67.13 | 65.15 | 65.15 | 4,535 | -2.10(-3.12%) |
Jul 20, 2021 | 67.39 | 68.00 | 67.00 | 67.25 | 2,339 | -0.03(-0.04%) |
Jul 19, 2021 | 68.00 | 68.00 | 67.28 | 67.28 | 551 | -1.46(-2.12%) |
Jul 16, 2021 | 67.12 | 68.74 | 67.12 | 68.74 | 2,407 | +1.91(+2.86%) |
Jul 15, 2021 | 67.52 | 67.52 | 66.83 | 66.83 | 598 | -0.47(-0.70%) |
Jul 14, 2021 | 68.00 | 68.00 | 67.30 | 67.30 | 775 | -0.60(-0.88%) |
Jul 13, 2021 | 67.10 | 68.00 | 67.10 | 67.90 | 618 | +0.00(+0.00%) |
Jul 12, 2021 | 67.83 | 67.90 | 67.30 | 67.90 | 907 | +0.71(+1.06%) |
Jul 09, 2021 | 67.80 | 67.80 | 67.19 | 67.19 | 239 | +0.21(+0.31%) |
Jul 08, 2021 | 67.50 | 67.50 | 66.98 | 66.98 | 707 | -0.07(-0.10%) |
Jul 07, 2021 | 67.75 | 67.75 | 67.05 | 67.05 | 585 | +0.44(+0.66%) |
Jul 06, 2021 | 66.61 | 66.61 | 66.61 | 66.61 | 199 | -0.68(-1.01%) |
Jul 02, 2021 | 67.29 | 67.29 | 67.29 | 19 | +0.58(+0.87%) | |
Jun 30, 2021 | 66.71 | 66.71 | 66.71 | 0 | +0.31(+0.47%) | |
Jun 29, 2021 | 66.25 | 66.80 | 65.40 | 66.40 | 899 | +2.15(+3.35%) |
Jun 28, 2021 | 66.36 | 66.36 | 64.25 | 64.25 | 683 | -1.75(-2.65%) |
Jun 25, 2021 | 64.27 | 66.00 | 64.27 | 66.00 | 372 | +0.99(+1.52%) |
Jun 23, 2021 | 65.01 | 65.01 | 65.01 | 14 | -0.34(-0.52%) | |
Jun 22, 2021 | 65.35 | 65.35 | 65.35 | 65.35 | 224 | -0.28(-0.43%) |
Jun 21, 2021 | 65.23 | 65.63 | 65.23 | 65.63 | 257 | +0.00(+0.00%) |
Jun 18, 2021 | 64.41 | 65.63 | 64.41 | 65.63 | 1,424 | +0.64(+0.98%) |
Jun 17, 2021 | 64.99 | 64.99 | 64.82 | 64.99 | 1,530 | +1.69(+2.67%) |
Jun 16, 2021 | 64.67 | 64.67 | 63.30 | 63.30 | 1,008 | -0.70(-1.09%) |
Jun 15, 2021 | 63.77 | 64.00 | 63.77 | 64.00 | 2,026 | +0.96(+1.52%) |
Jun 14, 2021 | 62.91 | 63.50 | 62.91 | 63.04 | 1,830 | -0.54(-0.85%) |
Jun 11, 2021 | 62.99 | 63.58 | 62.99 | 63.58 | 457 | +0.12(+0.19%) |
Jun 10, 2021 | 64.40 | 64.40 | 63.10 | 63.46 | 1,738 | -0.12(-0.19%) |
Jun 09, 2021 | 63.58 | 63.58 | 63.58 | 63.58 | 364 | -0.50(-0.78%) |
Jun 08, 2021 | 65.00 | 65.00 | 64.08 | 64.08 | 1,637 | -0.64(-0.99%) |
Jun 07, 2021 | 64.20 | 65.00 | 64.18 | 64.72 | 3,667 | +0.77(+1.20%) |
Jun 04, 2021 | 63.10 | 64.01 | 63.10 | 63.95 | 8,294 | +0.47(+0.74%) |
Jun 03, 2021 | 62.75 | 63.48 | 62.68 | 63.48 | 770 | +0.17(+0.27%) |
Jun 02, 2021 | 63.16 | 63.50 | 62.75 | 63.31 | 1,919 | +0.22(+0.35%) |
Jun 01, 2021 | 63.85 | 63.85 | 63.05 | 63.09 | 1,011 | -0.36(-0.57%) |
May 31, 2021 | 63.80 | 63.82 | 63.01 | 63.45 | 2,743 | -0.40(-0.63%) |
May 28, 2021 | 63.23 | 63.99 | 63.23 | 63.85 | 1,556 | +0.25(+0.39%) |
May 27, 2021 | 63.03 | 63.60 | 63.00 | 63.60 | 2,341 | +0.67(+1.06%) |
May 26, 2021 | 63.00 | 63.50 | 62.90 | 62.93 | 2,873 | -0.55(-0.87%) |
May 25, 2021 | 63.56 | 63.56 | 63.48 | 63.48 | 489 | +1.02(+1.63%) |
May 21, 2021 | 62.46 | 62.46 | 62.46 | 0 | -0.64(-1.01%) | |
May 20, 2021 | 62.17 | 63.36 | 62.17 | 63.10 | 831 | -0.26(-0.41%) |
May 19, 2021 | 62.71 | 63.36 | 61.90 | 63.36 | 1,946 | +0.66(+1.05%) |
May 18, 2021 | 63.31 | 63.31 | 62.36 | 62.70 | 623 | -0.85(-1.34%) |
May 17, 2021 | 63.40 | 63.55 | 63.30 | 63.55 | 663 | +1.00(+1.60%) |
May 14, 2021 | 62.55 | 63.27 | 61.60 | 62.55 | 12,713 | +0.25(+0.40%) |
May 13, 2021 | 62.23 | 63.27 | 62.23 | 62.30 | 1,423 | +0.01(+0.02%) |
May 12, 2021 | 62.29 | 62.29 | 62.29 | 62.29 | 788 | -0.21(-0.34%) |
May 11, 2021 | 63.50 | 63.50 | 62.23 | 62.50 | 2,157 | -1.00(-1.57%) |
May 10, 2021 | 62.88 | 64.00 | 62.85 | 63.50 | 2,684 | +0.92(+1.47%) |
May 07, 2021 | 61.75 | 62.58 | 61.53 | 62.58 | 8,094 | +0.98(+1.59%) |
May 06, 2021 | 62.41 | 62.41 | 61.60 | 61.60 | 602 | -1.07(-1.71%) |
May 05, 2021 | 61.88 | 62.67 | 61.86 | 62.67 | 607 | +0.89(+1.44%) |
May 04, 2021 | 62.65 | 62.65 | 61.75 | 61.78 | 1,689 | -0.97(-1.55%) |
May 03, 2021 | 62.81 | 62.83 | 61.75 | 62.75 | 1,203 | +0.05(+0.08%) |
Apr 30, 2021 | 62.00 | 62.70 | 61.75 | 62.70 | 680 | +0.45(+0.72%) |
Apr 29, 2021 | 62.24 | 62.98 | 62.24 | 62.25 | 1,904 | -0.25(-0.40%) |
Apr 28, 2021 | 63.08 | 63.08 | 62.50 | 62.50 | 2,373 | -0.40(-0.64%) |
Apr 27, 2021 | 62.52 | 62.90 | 62.52 | 62.90 | 456 | +0.07(+0.11%) |
Apr 26, 2021 | 63.44 | 63.44 | 62.79 | 62.83 | 1,426 | -0.49(-0.77%) |
Apr 23, 2021 | 63.38 | 63.41 | 62.75 | 63.32 | 1,060 | +0.07(+0.11%) |
Apr 22, 2021 | 63.70 | 63.70 | 63.25 | 63.25 | 400 | -0.45(-0.71%) |
Apr 21, 2021 | 62.43 | 64.30 | 62.43 | 63.70 | 3,508 | +1.27(+2.03%) |
Apr 20, 2021 | 64.17 | 64.50 | 62.39 | 62.43 | 3,316 | -0.34(-0.54%) |
Apr 19, 2021 | 62.00 | 63.17 | 61.99 | 62.77 | 3,337 | +0.78(+1.26%) |
Apr 16, 2021 | 62.00 | 62.00 | 60.50 | 61.99 | 1,992 | -0.01(-0.02%) |
Apr 15, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 407 | +0.40(+0.65%) |
Apr 14, 2021 | 62.30 | 62.30 | 61.60 | 61.60 | 2,224 | -0.41(-0.66%) |
Apr 13, 2021 | 62.30 | 62.30 | 62.01 | 62.01 | 5,119 | +0.01(+0.02%) |
Apr 12, 2021 | 62.49 | 62.57 | 62.00 | 62.00 | 2,888 | +0.00(+0.00%) |
Apr 09, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 967 | +0.00(+0.00%) |
Apr 08, 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 736 | +0.50(+0.81%) |
Apr 07, 2021 | 61.20 | 62.35 | 61.20 | 61.50 | 3,545 | -0.70(-1.13%) |
Apr 06, 2021 | 60.32 | 62.53 | 60.32 | 62.20 | 1,705 | +0.74(+1.20%) |
Apr 05, 2021 | 60.57 | 61.48 | 60.57 | 61.46 | 2,619 | +0.00(+0.00%) |