Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.98 | 53.98 | 52.28 | 52.45 | 4,502 | -1.52(-2.82%) |
Apr 28, 2022 | 53.49 | 54.01 | 53.20 | 53.98 | 22,358 | +0.74(+1.40%) |
Apr 27, 2022 | 53.07 | 53.72 | 53.07 | 53.23 | 6,209 | +0.01(+0.01%) |
Apr 26, 2022 | 54.02 | 54.51 | 52.82 | 53.23 | 47,909 | -1.72(-3.13%) |
Apr 25, 2022 | 54.48 | 54.95 | 53.41 | 54.95 | 5,691 | +0.06(+0.10%) |
Apr 22, 2022 | 55.70 | 55.81 | 54.87 | 54.89 | 5,143 | -1.19(-2.13%) |
Apr 21, 2022 | 57.40 | 57.53 | 55.86 | 56.08 | 6,990 | -0.94(-1.66%) |
Apr 20, 2022 | 57.13 | 57.56 | 57.02 | 57.02 | 5,654 | +0.38(+0.68%) |
Apr 19, 2022 | 55.34 | 56.77 | 55.34 | 56.64 | 20,014 | +1.89(+3.46%) |
Apr 18, 2022 | 54.26 | 54.92 | 54.26 | 54.75 | 8,581 | +0.06(+0.10%) |
Apr 14, 2022 | 55.25 | 55.26 | 54.43 | 54.69 | 5,707 | -0.53(-0.95%) |
Apr 13, 2022 | 54.41 | 55.22 | 54.18 | 55.22 | 6,721 | +0.77(+1.42%) |
Apr 12, 2022 | 54.80 | 55.42 | 54.19 | 54.45 | 8,320 | -0.39(-0.70%) |
Apr 11, 2022 | 55.43 | 55.46 | 54.79 | 54.83 | 7,300 | +0.20(+0.36%) |
Apr 08, 2022 | 54.78 | 55.25 | 54.58 | 54.64 | 6,958 | -0.00(-0.01%) |
Apr 07, 2022 | 54.82 | 54.99 | 54.28 | 54.64 | 4,682 | -0.90(-1.62%) |
Apr 06, 2022 | 55.53 | 55.81 | 55.37 | 55.54 | 4,630 | -0.51(-0.91%) |
Apr 05, 2022 | 56.76 | 56.85 | 56.03 | 56.05 | 28,487 | -0.79(-1.39%) |
Apr 04, 2022 | 57.13 | 57.13 | 56.12 | 56.84 | 5,311 | -0.42(-0.74%) |
Apr 01, 2022 | 58.43 | 58.43 | 56.94 | 57.26 | 5,423 | -0.42(-0.73%) |
Mar 31, 2022 | 58.68 | 59.01 | 57.59 | 57.68 | 7,476 | -0.97(-1.66%) |
Mar 30, 2022 | 60.36 | 60.54 | 58.19 | 58.66 | 12,179 | -1.71(-2.83%) |
Mar 29, 2022 | 60.28 | 60.71 | 59.85 | 60.36 | 10,666 | +1.18(+2.00%) |
Mar 28, 2022 | 59.80 | 59.80 | 58.41 | 59.18 | 7,062 | -0.63(-1.05%) |
Mar 25, 2022 | 58.88 | 59.84 | 58.73 | 59.81 | 3,719 | +1.68(+2.90%) |
Mar 24, 2022 | 58.70 | 58.70 | 58.12 | 58.12 | 3,443 | +0.08(+0.15%) |
Mar 23, 2022 | 59.46 | 59.47 | 58.04 | 58.04 | 25,888 | -2.13(-3.53%) |
Mar 22, 2022 | 60.26 | 60.74 | 59.99 | 60.16 | 4,441 | +1.00(+1.69%) |
Mar 21, 2022 | 60.29 | 60.29 | 58.83 | 59.17 | 5,444 | -0.18(-0.31%) |
Mar 18, 2022 | 60.21 | 60.21 | 58.41 | 59.35 | 6,396 | -0.32(-0.54%) |
Mar 17, 2022 | 59.10 | 59.99 | 59.10 | 59.67 | 19,415 | -0.80(-1.32%) |
Mar 16, 2022 | 60.35 | 60.77 | 59.88 | 60.47 | 13,309 | +1.58(+2.68%) |
Mar 15, 2022 | 59.26 | 59.26 | 58.28 | 58.89 | 14,536 | +0.00(+0.01%) |
Mar 14, 2022 | 59.71 | 60.02 | 58.69 | 58.89 | 7,139 | -0.06(-0.10%) |
Mar 11, 2022 | 59.54 | 59.58 | 58.93 | 58.95 | 13,996 | +0.45(+0.77%) |
Mar 10, 2022 | 58.33 | 58.70 | 57.90 | 58.50 | 7,575 | +0.07(+0.11%) |
Mar 09, 2022 | 57.32 | 58.87 | 57.32 | 58.43 | 10,743 | +1.36(+2.38%) |
Mar 08, 2022 | 56.96 | 58.18 | 56.30 | 57.08 | 9,670 | +0.75(+1.34%) |
Mar 07, 2022 | 57.56 | 57.83 | 56.32 | 56.32 | 20,828 | -2.11(-3.60%) |
Mar 04, 2022 | 59.87 | 59.87 | 57.81 | 58.43 | 18,569 | -2.34(-3.86%) |
Mar 03, 2022 | 60.64 | 61.14 | 60.33 | 60.77 | 6,975 | -0.43(-0.71%) |
Mar 02, 2022 | 59.36 | 61.33 | 59.36 | 61.21 | 6,877 | +2.61(+4.46%) |
Mar 01, 2022 | 60.22 | 60.22 | 58.10 | 58.60 | 10,066 | -2.78(-4.53%) |
Feb 28, 2022 | 60.72 | 61.43 | 60.58 | 61.38 | 6,749 | -0.26(-0.42%) |
Feb 25, 2022 | 60.56 | 61.79 | 60.43 | 61.64 | 10,217 | +3.27(+5.59%) |
Feb 24, 2022 | 57.97 | 58.46 | 57.19 | 58.38 | 55,188 | -1.90(-3.15%) |
Feb 23, 2022 | 61.74 | 61.74 | 60.24 | 60.27 | 4,939 | -0.76(-1.25%) |
Feb 22, 2022 | 61.30 | 61.75 | 60.77 | 61.03 | 12,675 | -0.58(-0.94%) |
Feb 18, 2022 | 61.61 | 0 | +0.30(+0.48%) | |||
Feb 17, 2022 | 62.43 | 62.43 | 61.20 | 61.32 | 7,860 | -1.75(-2.77%) |
Feb 16, 2022 | 62.80 | 63.21 | 62.69 | 63.06 | 5,773 | +0.08(+0.13%) |
Feb 15, 2022 | 62.08 | 62.98 | 62.08 | 62.98 | 10,251 | +1.63(+2.65%) |
Feb 14, 2022 | 62.31 | 62.31 | 61.16 | 61.35 | 7,544 | -0.59(-0.95%) |
Feb 11, 2022 | 61.77 | 63.15 | 61.45 | 61.94 | 22,133 | -0.29(-0.47%) |
Feb 10, 2022 | 62.41 | 63.20 | 61.91 | 62.23 | 27,773 | -0.12(-0.20%) |
Feb 09, 2022 | 62.91 | 63.24 | 62.18 | 62.35 | 19,941 | -0.80(-1.27%) |
Feb 08, 2022 | 62.33 | 63.20 | 62.20 | 63.16 | 20,455 | +1.68(+2.74%) |
Feb 07, 2022 | 61.21 | 61.83 | 60.80 | 61.48 | 21,821 | +0.24(+0.40%) |
Feb 04, 2022 | 60.98 | 61.55 | 60.32 | 61.23 | 14,055 | +0.81(+1.33%) |
Feb 03, 2022 | 61.23 | 60.24 | 60.43 | 17,366 | -0.02(-0.03%) | |
Feb 02, 2022 | 60.80 | 60.86 | 60.14 | 60.44 | 15,758 | -0.35(-0.57%) |
Feb 01, 2022 | 60.75 | 60.95 | 59.58 | 60.79 | 11,452 | +0.61(+1.01%) |
Jan 31, 2022 | 58.58 | 60.18 | 0 | +0.77(+1.29%) | ||
Jan 28, 2022 | 59.23 | 59.72 | 58.37 | 59.41 | 19,764 | -0.19(-0.31%) |
Jan 27, 2022 | 61.11 | 61.70 | 59.13 | 59.60 | 8,079 | -1.12(-1.85%) |
Jan 26, 2022 | 62.01 | 62.35 | 60.72 | 60.72 | 8,543 | -0.82(-1.34%) |
Jan 25, 2022 | 60.92 | 62.04 | 60.06 | 61.55 | 10,129 | +0.01(+0.02%) |
Jan 24, 2022 | 59.70 | 61.54 | 59.45 | 61.54 | 28,314 | +0.82(+1.36%) |
Jan 21, 2022 | 60.54 | 62.04 | 60.46 | 60.72 | 16,300 | -0.26(-0.43%) |
Jan 20, 2022 | 62.62 | 63.23 | 60.98 | 60.98 | 8,815 | -1.81(-2.88%) |
Jan 19, 2022 | 64.56 | 64.56 | 62.72 | 62.78 | 18,269 | -1.68(-2.61%) |
Jan 18, 2022 | 65.09 | 65.63 | 64.47 | 64.47 | 25,247 | -1.00(-1.53%) |
Jan 14, 2022 | 65.47 | 0 | +0.68(+1.05%) | |||
Jan 13, 2022 | 64.65 | 65.36 | 64.56 | 64.79 | 31,284 | +0.45(+0.70%) |
Jan 12, 2022 | 64.93 | 64.93 | 63.80 | 64.34 | 35,149 | -0.12(-0.18%) |
Jan 11, 2022 | 65.01 | 65.01 | 63.54 | 64.45 | 18,763 | +0.12(+0.19%) |
Jan 10, 2022 | 64.89 | 64.90 | 63.57 | 64.33 | 17,889 | +0.17(+0.26%) |
Jan 07, 2022 | 64.19 | 64.30 | 63.27 | 64.16 | 21,946 | +0.54(+0.85%) |
Jan 06, 2022 | 62.49 | 63.73 | 62.18 | 63.63 | 45,915 | +2.04(+3.31%) |
Jan 05, 2022 | 61.92 | 62.39 | 61.59 | 61.59 | 13,210 | -0.08(-0.14%) |
Jan 04, 2022 | 60.76 | 62.08 | 60.76 | 61.67 | 18,858 | +1.78(+2.98%) |
Jan 03, 2022 | 58.98 | 60.45 | 58.98 | 59.89 | 12,256 | +0.95(+1.61%) |
Dec 31, 2021 | 59.03 | 59.17 | 58.74 | 58.94 | 6,397 | -0.14(-0.23%) |
Dec 30, 2021 | 59.26 | 59.85 | 59.07 | 59.07 | 5,464 | -0.20(-0.34%) |
Dec 29, 2021 | 59.11 | 59.42 | 59.11 | 59.27 | 7,496 | +0.17(+0.29%) |
Dec 28, 2021 | 58.45 | 59.34 | 58.45 | 59.10 | 3,653 | +0.68(+1.17%) |
Dec 27, 2021 | 58.01 | 58.45 | 57.92 | 58.42 | 3,246 | +0.06(+0.10%) |
Dec 23, 2021 | 57.95 | 58.62 | 57.95 | 58.36 | 9,780 | +0.62(+1.07%) |
Dec 22, 2021 | 57.53 | 57.74 | 57.46 | 57.74 | 2,862 | +0.40(+0.70%) |
Dec 21, 2021 | 56.65 | 57.38 | 56.65 | 57.34 | 3,372 | +1.51(+2.71%) |
Dec 20, 2021 | 56.19 | 56.19 | 54.92 | 55.83 | 5,849 | -1.07(-1.88%) |
Dec 17, 2021 | 57.09 | 57.43 | 56.25 | 56.90 | 13,557 | -1.21(-2.09%) |
Dec 16, 2021 | 58.83 | 59.30 | 57.99 | 58.11 | 4,145 | +0.16(+0.28%) |
Dec 15, 2021 | 57.67 | 58.55 | 57.49 | 57.95 | 9,003 | +0.20(+0.35%) |
Dec 14, 2021 | 57.17 | 58.71 | 57.17 | 57.74 | 5,597 | +0.08(+0.14%) |
Dec 13, 2021 | 58.43 | 58.43 | 57.14 | 57.66 | 2,576 | -0.79(-1.36%) |
Dec 10, 2021 | 58.27 | 58.46 | 58.01 | 58.46 | 1,249 | +0.20(+0.34%) |
Dec 09, 2021 | 58.29 | 58.60 | 58.19 | 58.26 | 1,214 | -0.49(-0.84%) |
Dec 08, 2021 | 58.57 | 58.75 | 58.57 | 58.75 | 1,760 | +0.13(+0.22%) |
Dec 07, 2021 | 59.82 | 59.82 | 58.62 | 58.62 | 1,547 | -0.26(-0.45%) |
Dec 06, 2021 | 58.02 | 59.36 | 58.02 | 58.88 | 4,131 | +1.60(+2.80%) |
Dec 03, 2021 | 57.87 | 57.87 | 56.97 | 57.28 | 1,348 | -1.07(-1.83%) |
Dec 02, 2021 | 57.52 | 58.72 | 56.62 | 58.35 | 3,013 | +1.37(+2.40%) |
Dec 01, 2021 | 58.30 | 58.48 | 56.98 | 56.98 | 1,574 | -0.25(-0.44%) |
Nov 30, 2021 | 57.72 | 57.72 | 56.96 | 57.23 | 2,820 | -0.72(-1.24%) |
Nov 29, 2021 | 58.60 | 58.98 | 57.95 | 57.95 | 3,335 | -0.72(-1.23%) |
Nov 26, 2021 | 60.03 | 60.03 | 57.92 | 58.67 | 3,049 | -3.16(-5.11%) |
Nov 24, 2021 | 61.82 | 61.83 | 61.43 | 61.83 | 2,260 | +0.03(+0.05%) |
Nov 23, 2021 | 61.83 | 61.84 | 61.56 | 61.80 | 2,603 | +0.59(+0.97%) |
Nov 22, 2021 | 60.78 | 61.78 | 60.78 | 61.20 | 13,918 | +1.23(+2.05%) |
Nov 19, 2021 | 60.28 | 60.28 | 59.53 | 59.97 | 4,386 | -0.96(-1.58%) |
Nov 18, 2021 | 61.37 | 60.94 | 60.90 | 60.94 | 2,338 | -0.18(-0.29%) |
Nov 17, 2021 | 60.66 | 61.11 | 60.66 | 61.11 | 853 | -0.50(-0.81%) |
Nov 16, 2021 | 61.59 | 61.89 | 61.59 | 61.61 | 2,468 | -0.01(-0.02%) |
Nov 15, 2021 | 61.41 | 61.70 | 61.41 | 61.62 | 9,119 | +0.23(+0.37%) |
Nov 12, 2021 | 61.86 | 61.86 | 61.38 | 61.39 | 1,077 | -0.44(-0.72%) |
Nov 11, 2021 | 61.77 | 62.06 | 61.71 | 61.84 | 2,743 | +0.36(+0.58%) |
Nov 10, 2021 | 61.22 | 61.48 | 7,813 | +0.02(+0.03%) | ||
Nov 09, 2021 | 60.87 | 61.71 | 60.87 | 61.46 | 10,561 | -0.00(-0.01%) |
Nov 08, 2021 | 61.59 | 62.31 | 61.24 | 61.47 | 11,190 | -0.13(-0.21%) |
Nov 05, 2021 | 60.92 | 61.97 | 60.92 | 61.59 | 4,649 | +0.98(+1.62%) |
Nov 04, 2021 | 61.87 | 61.87 | 60.13 | 60.62 | 5,024 | -1.07(-1.74%) |
Nov 03, 2021 | 59.72 | 61.85 | 59.72 | 61.69 | 7,205 | +1.65(+2.74%) |
Nov 02, 2021 | 60.96 | 60.96 | 60.00 | 60.04 | 5,568 | -0.55(-0.91%) |
Nov 01, 2021 | 58.91 | 60.59 | 58.64 | 60.59 | 38,795 | +1.95(+3.33%) |
Oct 29, 2021 | 59.25 | 59.25 | 58.56 | 58.64 | 5,059 | -0.04(-0.07%) |
Oct 28, 2021 | 58.50 | 58.68 | 58.41 | 58.68 | 1,386 | +0.92(+1.60%) |
Oct 27, 2021 | 59.64 | 58.91 | 57.75 | 57.75 | 4,783 | -2.40(-3.99%) |
Oct 26, 2021 | 60.65 | 60.15 | 1,810 | -0.21(-0.35%) | ||
Oct 25, 2021 | 60.60 | 60.74 | 60.20 | 60.37 | 7,717 | +0.16(+0.26%) |
Oct 22, 2021 | 60.46 | 59.85 | 60.21 | 1,668 | +0.50(+0.84%) | |
Oct 21, 2021 | 60.21 | 60.37 | 59.58 | 59.71 | 6,606 | -0.25(-0.42%) |
Oct 20, 2021 | 58.88 | 59.96 | 58.88 | 59.96 | 1,915 | +1.13(+1.93%) |
Oct 19, 2021 | 58.62 | 58.83 | 58.51 | 58.83 | 3,594 | +0.25(+0.42%) |
Oct 18, 2021 | 58.58 | 58.96 | 58.58 | 58.58 | 7,203 | -0.01(-0.01%) |
Oct 15, 2021 | 59.14 | 59.31 | 58.58 | 58.59 | 16,442 | +0.03(+0.06%) |
Oct 14, 2021 | 58.58 | 58.58 | 57.94 | 58.55 | 3,801 | +0.76(+1.32%) |
Oct 13, 2021 | 57.71 | 57.91 | 56.93 | 57.79 | 3,608 | -0.21(-0.36%) |
Oct 12, 2021 | 57.97 | 58.11 | 57.89 | 58.00 | 11,424 | -0.20(-0.34%) |
Oct 11, 2021 | 59.15 | 59.15 | 58.20 | 58.20 | 21,202 | -0.72(-1.23%) |
Oct 08, 2021 | 58.56 | 59.04 | 58.56 | 58.92 | 7,060 | +0.16(+0.27%) |
Oct 07, 2021 | 58.31 | 58.92 | 58.31 | 58.76 | 3,585 | +1.05(+1.83%) |
Oct 06, 2021 | 57.78 | 57.78 | 57.11 | 57.71 | 11,609 | -0.68(-1.17%) |
Oct 05, 2021 | 58.43 | 58.43 | 58.09 | 58.39 | 2,537 | +0.21(+0.37%) |
Oct 04, 2021 | 58.41 | 58.60 | 57.97 | 58.18 | 4,257 | -0.03(-0.06%) |
Oct 01, 2021 | 57.39 | 58.54 | 57.04 | 58.21 | 39,382 | +0.61(+1.06%) |
Sep 30, 2021 | 58.15 | 58.15 | 57.44 | 57.60 | 2,106 | -0.17(-0.30%) |
Sep 29, 2021 | 57.18 | 57.90 | 57.18 | 57.77 | 9,122 | +0.61(+1.07%) |
Sep 28, 2021 | 58.02 | 58.13 | 57.16 | 57.16 | 16,029 | -0.33(-0.58%) |
Sep 27, 2021 | 56.60 | 57.83 | 56.52 | 57.50 | 20,649 | +2.06(+3.72%) |
Sep 24, 2021 | 54.85 | 55.58 | 54.85 | 55.44 | 11,918 | +0.66(+1.21%) |
Sep 23, 2021 | 54.22 | 55.07 | 54.22 | 54.77 | 4,026 | +1.85(+3.49%) |
Sep 22, 2021 | 52.80 | 52.93 | 52.80 | 52.93 | 1,787 | +0.68(+1.29%) |
Sep 21, 2021 | 52.56 | 52.58 | 52.05 | 52.25 | 3,174 | +0.33(+0.64%) |
Sep 20, 2021 | 52.12 | 52.12 | 51.30 | 51.92 | 8,432 | -1.34(-2.52%) |
Sep 17, 2021 | 53.08 | 53.46 | 53.08 | 53.26 | 776 | +0.13(+0.25%) |
Sep 16, 2021 | 53.56 | 53.86 | 53.13 | 53.13 | 52,496 | -0.33(-0.62%) |
Sep 15, 2021 | 52.09 | 53.51 | 52.09 | 53.46 | 1,923 | +0.78(+1.47%) |
Sep 14, 2021 | 52.68 | 52.93 | 52.68 | 52.68 | 3,993 | -1.06(-1.98%) |
Sep 13, 2021 | 53.61 | 53.74 | 53.32 | 53.74 | 2,167 | +0.48(+0.90%) |
Sep 10, 2021 | 53.80 | 53.74 | 53.26 | 53.26 | 1,632 | -0.48(-0.89%) |
Sep 09, 2021 | 53.70 | 54.26 | 53.70 | 53.74 | 5,853 | +0.16(+0.29%) |
Sep 08, 2021 | 53.93 | 53.93 | 53.47 | 53.58 | 3,408 | -0.82(-1.50%) |
Sep 07, 2021 | 55.31 | 55.31 | 54.40 | 54.40 | 3,990 | -0.20(-0.36%) |
Sep 03, 2021 | 54.91 | 55.00 | 54.58 | 54.60 | 5,148 | -0.12(-0.21%) |
Sep 02, 2021 | 54.97 | 55.14 | 54.57 | 54.71 | 11,225 | -0.08(-0.15%) |
Sep 01, 2021 | 54.43 | 54.87 | 54.43 | 54.80 | 6,322 | -0.52(-0.95%) |
Aug 31, 2021 | 55.07 | 55.32 | 55.07 | 55.32 | 1,069 | +0.29(+0.54%) |
Aug 30, 2021 | 55.09 | 55.26 | 55.03 | 55.03 | 3,217 | -0.91(-1.62%) |
Aug 27, 2021 | 55.18 | 56.01 | 55.18 | 55.94 | 4,585 | +1.35(+2.48%) |
Aug 26, 2021 | 55.28 | 55.28 | 54.58 | 54.58 | 4,848 | -0.81(-1.47%) |
Aug 25, 2021 | 55.45 | 56.01 | 55.40 | 55.40 | 13,014 | +0.40(+0.72%) |
Aug 24, 2021 | 55.14 | 55.19 | 54.86 | 55.00 | 2,802 | +0.23(+0.42%) |
Aug 23, 2021 | 54.94 | 54.98 | 54.55 | 54.77 | 3,481 | +0.40(+0.73%) |
Aug 20, 2021 | 53.50 | 54.37 | 53.50 | 54.37 | 2,387 | +1.04(+1.94%) |
Aug 19, 2021 | 53.25 | 53.98 | 52.96 | 53.34 | 3,381 | -0.72(-1.34%) |
Aug 18, 2021 | 54.20 | 55.01 | 54.00 | 54.06 | 2,980 | -0.56(-1.03%) |
Aug 17, 2021 | 54.82 | 54.82 | 54.53 | 54.62 | 1,340 | -0.73(-1.31%) |
Aug 16, 2021 | 54.69 | 55.41 | 54.67 | 55.35 | 2,772 | -0.00(-0.00%) |
Aug 13, 2021 | 55.78 | 55.78 | 55.30 | 55.35 | 4,954 | -0.56(-1.01%) |
Aug 12, 2021 | 56.38 | 56.38 | 55.60 | 55.91 | 4,788 | -0.18(-0.32%) |
Aug 11, 2021 | 55.30 | 56.13 | 55.30 | 56.09 | 4,048 | +0.74(+1.34%) |
Aug 10, 2021 | 54.60 | 55.45 | 54.60 | 55.35 | 3,801 | +0.53(+0.96%) |
Aug 09, 2021 | 54.48 | 55.45 | 54.48 | 54.83 | 3,898 | -0.33(-0.60%) |
Aug 06, 2021 | 54.71 | 55.48 | 54.68 | 55.16 | 9,193 | +1.56(+2.91%) |
Aug 05, 2021 | 53.32 | 53.60 | 53.32 | 53.60 | 2,387 | +0.93(+1.77%) |
Aug 04, 2021 | 52.83 | 53.22 | 52.59 | 52.66 | 1,720 | -0.40(-0.74%) |
Aug 03, 2021 | 51.84 | 53.20 | 51.78 | 53.06 | 8,957 | +0.76(+1.45%) |
Aug 02, 2021 | 52.17 | 53.90 | 52.17 | 52.30 | 9,758 | -0.50(-0.95%) |
Jul 30, 2021 | 53.35 | 53.44 | 52.75 | 52.80 | 5,568 | -0.64(-1.19%) |
Jul 29, 2021 | 53.42 | 53.86 | 53.42 | 53.44 | 4,403 | +0.21(+0.40%) |
Jul 28, 2021 | 52.49 | 53.52 | 52.18 | 53.23 | 3,779 | +0.80(+1.53%) |
Jul 27, 2021 | 52.07 | 52.66 | 52.07 | 52.42 | 3,507 | -0.19(-0.37%) |
Jul 26, 2021 | 52.29 | 53.14 | 52.29 | 52.62 | 3,279 | +0.25(+0.48%) |
Jul 23, 2021 | 52.44 | 52.44 | 51.97 | 52.37 | 21,972 | +0.53(+1.02%) |
Jul 22, 2021 | 51.76 | 52.17 | 51.76 | 51.84 | 2,681 | -1.10(-2.08%) |
Jul 21, 2021 | 53.40 | 53.41 | 52.80 | 52.94 | 1,875 | +0.94(+1.81%) |
Jul 20, 2021 | 50.48 | 53.03 | 50.48 | 52.00 | 5,312 | +1.26(+2.47%) |
Jul 19, 2021 | 51.59 | 51.59 | 50.57 | 50.74 | 9,177 | -1.93(-3.66%) |
Jul 16, 2021 | 54.17 | 54.17 | 52.67 | 52.67 | 2,165 | -1.49(-2.75%) |
Jul 15, 2021 | 53.22 | 54.16 | 53.00 | 54.16 | 6,467 | +0.62(+1.16%) |
Jul 14, 2021 | 54.33 | 54.33 | 52.95 | 53.54 | 4,128 | -0.01(-0.02%) |
Jul 13, 2021 | 54.46 | 54.46 | 53.52 | 53.55 | 16,091 | -1.20(-2.19%) |
Jul 12, 2021 | 53.93 | 54.87 | 53.93 | 54.75 | 5,177 | +0.06(+0.12%) |
Jul 09, 2021 | 53.52 | 54.75 | 53.52 | 54.69 | 4,866 | +2.35(+4.49%) |
Jul 08, 2021 | 52.08 | 52.74 | 51.53 | 52.33 | 8,906 | -0.98(-1.85%) |
Jul 07, 2021 | 53.27 | 53.68 | 53.00 | 53.32 | 11,435 | -0.41(-0.77%) |
Jul 06, 2021 | 54.78 | 54.78 | 53.38 | 53.73 | 11,433 | -1.48(-2.69%) |
Jul 02, 2021 | 55.53 | 55.53 | 55.01 | 55.21 | 14,868 | -0.57(-1.03%) |
Jul 01, 2021 | 55.23 | 56.10 | 55.23 | 55.79 | 9,984 | +0.56(+1.02%) |
Jun 30, 2021 | 55.18 | 55.59 | 55.18 | 55.22 | 3,124 | +0.18(+0.34%) |
Jun 29, 2021 | 55.70 | 56.18 | 54.95 | 55.04 | 5,919 | -0.55(-1.00%) |
Jun 28, 2021 | 56.79 | 56.79 | 55.44 | 55.59 | 17,111 | -1.79(-3.12%) |
Jun 25, 2021 | 56.65 | 57.39 | 56.65 | 57.39 | 2,579 | +0.74(+1.31%) |
Jun 24, 2021 | 55.95 | 56.65 | 55.68 | 56.65 | 2,786 | +0.79(+1.41%) |
Jun 23, 2021 | 55.81 | 56.20 | 55.81 | 55.86 | 6,804 | -0.07(-0.13%) |
Jun 22, 2021 | 56.99 | 56.99 | 55.10 | 55.93 | 8,638 | -0.14(-0.25%) |
Jun 21, 2021 | 54.12 | 56.07 | 54.12 | 56.07 | 15,579 | +2.23(+4.15%) |
Jun 18, 2021 | 55.22 | 55.22 | 53.77 | 53.84 | 41,857 | -1.92(-3.45%) |
Jun 17, 2021 | 57.91 | 58.84 | 55.73 | 55.76 | 13,800 | -2.75(-4.70%) |
Jun 16, 2021 | 57.07 | 58.82 | 57.00 | 58.51 | 5,383 | +0.45(+0.78%) |
Jun 15, 2021 | 56.99 | 58.15 | 56.92 | 58.06 | 8,051 | +1.30(+2.29%) |
Jun 14, 2021 | 58.05 | 58.06 | 56.61 | 56.76 | 12,731 | -1.09(-1.88%) |
Jun 11, 2021 | 57.57 | 58.13 | 57.57 | 57.85 | 9,346 | +0.25(+0.43%) |
Jun 10, 2021 | 59.31 | 59.31 | 57.60 | 57.60 | 10,907 | -1.07(-1.82%) |
Jun 09, 2021 | 59.29 | 59.83 | 58.64 | 58.67 | 95,762 | -0.95(-1.59%) |
Jun 08, 2021 | 59.24 | 59.69 | 58.61 | 59.62 | 3,210 | +0.24(+0.41%) |
Jun 07, 2021 | 59.49 | 59.53 | 59.04 | 59.38 | 3,974 | +0.23(+0.39%) |
Jun 04, 2021 | 59.11 | 59.30 | 58.61 | 59.15 | 26,334 | -0.09(-0.16%) |
Jun 03, 2021 | 58.92 | 59.52 | 58.92 | 59.24 | 14,351 | +0.18(+0.31%) |
Jun 02, 2021 | 60.03 | 60.03 | 57.78 | 59.06 | 5,975 | -0.69(-1.16%) |
Jun 01, 2021 | 59.63 | 59.81 | 59.32 | 59.75 | 26,880 | +0.66(+1.12%) |
May 28, 2021 | 59.60 | 60.10 | 58.39 | 59.08 | 37,799 | -0.36(-0.60%) |
May 27, 2021 | 58.98 | 59.44 | 58.73 | 59.44 | 5,616 | +1.32(+2.26%) |
May 26, 2021 | 57.54 | 58.27 | 57.28 | 58.13 | 8,756 | +0.66(+1.15%) |
May 25, 2021 | 59.11 | 59.15 | 57.31 | 57.46 | 13,659 | -1.66(-2.80%) |
May 24, 2021 | 59.37 | 59.53 | 58.66 | 59.12 | 15,140 | -0.52(-0.88%) |
May 21, 2021 | 59.58 | 59.83 | 59.14 | 59.64 | 16,356 | +1.07(+1.82%) |
May 20, 2021 | 57.97 | 58.74 | 57.97 | 58.58 | 32,249 | -0.22(-0.38%) |
May 19, 2021 | 57.97 | 58.88 | 57.51 | 58.80 | 25,920 | -0.23(-0.40%) |
May 18, 2021 | 60.23 | 60.23 | 58.98 | 59.03 | 8,418 | -1.07(-1.78%) |
May 17, 2021 | 59.95 | 60.17 | 59.33 | 60.10 | 12,627 | -0.10(-0.17%) |
May 14, 2021 | 59.76 | 60.21 | 59.29 | 60.21 | 22,278 | +0.89(+1.50%) |
May 13, 2021 | 57.12 | 59.39 | 57.12 | 59.31 | 26,501 | +2.19(+3.83%) |
May 12, 2021 | 59.15 | 59.18 | 56.95 | 57.12 | 28,430 | -1.31(-2.24%) |
May 11, 2021 | 58.08 | 59.33 | 58.08 | 58.43 | 14,425 | -0.78(-1.32%) |
May 10, 2021 | 59.63 | 60.54 | 58.92 | 59.21 | 10,967 | -0.39(-0.65%) |
May 07, 2021 | 58.92 | 59.66 | 58.61 | 59.60 | 26,909 | +0.02(+0.03%) |
May 06, 2021 | 59.37 | 59.58 | 58.61 | 59.58 | 9,764 | +0.42(+0.72%) |
May 05, 2021 | 59.30 | 59.33 | 58.65 | 59.16 | 24,485 | +0.19(+0.32%) |
May 04, 2021 | 57.98 | 58.97 | 57.55 | 58.97 | 26,516 | +0.65(+1.11%) |