Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.76 | 58.88 | 58.76 | 25,556,848 | +0.39(+0.66%) | |
Jan 28, 2022 | 57.41 | 58.39 | 56.70 | 58.38 | 23,220,112 | +0.49(+0.84%) |
Jan 27, 2022 | 58.85 | 59.41 | 57.66 | 57.89 | 27,343,440 | -0.54(-0.93%) |
Jan 26, 2022 | 58.38 | 59.36 | 57.64 | 58.43 | 35,220,652 | +0.58(+1.00%) |
Jan 25, 2022 | 55.92 | 58.15 | 55.16 | 57.85 | 38,058,968 | +1.27(+2.25%) |
Jan 24, 2022 | 55.51 | 56.67 | 54.17 | 56.58 | 42,777,440 | -0.51(-0.90%) |
Jan 21, 2022 | 57.74 | 58.16 | 56.62 | 57.09 | 32,068,988 | -1.07(-1.85%) |
Jan 20, 2022 | 58.01 | 59.06 | 57.48 | 58.17 | 25,250,018 | +0.20(+0.34%) |
Jan 19, 2022 | 59.25 | 59.25 | 57.73 | 57.97 | 26,443,158 | -0.96(-1.62%) |
Jan 18, 2022 | 60.18 | 60.32 | 58.75 | 58.93 | 29,205,574 | -1.47(-2.44%) |
Jan 14, 2022 | 60.40 | 0 | -0.77(-1.25%) | |||
Jan 13, 2022 | 60.94 | 61.76 | 60.48 | 61.16 | 32,351,080 | +0.45(+0.74%) |
Jan 12, 2022 | 61.16 | 61.95 | 60.38 | 60.71 | 30,987,800 | +0.33(+0.55%) |
Jan 11, 2022 | 59.90 | 60.71 | 59.71 | 60.38 | 26,011,620 | +0.79(+1.33%) |
Jan 10, 2022 | 59.97 | 60.44 | 58.86 | 59.58 | 31,782,296 | +0.23(+0.38%) |
Jan 07, 2022 | 58.82 | 60.05 | 58.82 | 59.36 | 29,420,046 | +0.79(+1.34%) |
Jan 06, 2022 | 57.95 | 58.93 | 57.31 | 58.57 | 36,933,968 | +1.86(+3.28%) |
Jan 05, 2022 | 57.84 | 58.12 | 56.65 | 56.71 | 27,861,932 | -0.67(-1.16%) |
Jan 04, 2022 | 57.81 | 58.41 | 57.33 | 57.38 | 33,575,612 | +0.44(+0.78%) |
Jan 03, 2022 | 55.21 | 57.40 | 55.14 | 56.94 | 33,808,824 | +2.45(+4.49%) |
Dec 31, 2021 | 54.53 | 54.83 | 54.25 | 54.49 | 13,641,026 | -0.04(-0.07%) |
Dec 30, 2021 | 54.70 | 55.11 | 54.49 | 54.53 | 12,586,871 | -0.10(-0.18%) |
Dec 29, 2021 | 54.87 | 55.03 | 54.39 | 54.63 | 14,716,765 | -0.07(-0.13%) |
Dec 28, 2021 | 54.54 | 55.34 | 54.42 | 54.70 | 14,071,498 | -0.03(-0.05%) |
Dec 27, 2021 | 54.50 | 54.99 | 54.14 | 54.73 | 15,553,713 | +0.40(+0.73%) |
Dec 23, 2021 | 54.13 | 54.85 | 54.10 | 54.33 | 16,870,134 | +0.55(+1.02%) |
Dec 22, 2021 | 53.52 | 54.09 | 53.33 | 53.78 | 16,364,479 | +0.20(+0.37%) |
Dec 21, 2021 | 53.01 | 54.02 | 52.92 | 53.58 | 25,661,132 | +0.99(+1.89%) |
Dec 20, 2021 | 52.88 | 53.00 | 51.97 | 52.59 | 35,025,232 | -1.14(-2.12%) |
Dec 17, 2021 | 54.39 | 54.59 | 53.20 | 53.73 | 52,868,524 | -1.38(-2.51%) |
Dec 16, 2021 | 55.14 | 55.87 | 54.88 | 55.11 | 28,449,950 | +0.75(+1.38%) |
Dec 15, 2021 | 54.99 | 55.05 | 53.73 | 54.36 | 37,508,220 | -0.36(-0.66%) |
Dec 14, 2021 | 54.55 | 55.33 | 54.49 | 54.72 | 21,678,462 | +0.42(+0.76%) |
Dec 13, 2021 | 54.59 | 54.93 | 53.94 | 54.31 | 22,694,808 | -0.48(-0.87%) |
Dec 10, 2021 | 55.66 | 56.18 | 54.32 | 54.78 | 44,023,956 | -1.29(-2.30%) |
Dec 09, 2021 | 55.83 | 56.40 | 54.91 | 56.07 | 33,198,852 | -0.29(-0.51%) |
Dec 08, 2021 | 56.87 | 56.99 | 56.26 | 56.36 | 22,926,914 | -0.40(-0.70%) |
Dec 07, 2021 | 56.81 | 57.17 | 56.24 | 56.76 | 31,346,678 | +0.34(+0.61%) |
Dec 06, 2021 | 56.80 | 57.36 | 56.07 | 56.42 | 27,813,652 | -0.22(-0.38%) |
Dec 03, 2021 | 57.52 | 57.86 | 56.34 | 56.63 | 28,212,756 | -0.95(-1.65%) |
Dec 02, 2021 | 57.16 | 57.99 | 56.63 | 57.58 | 27,584,850 | +1.16(+2.06%) |
Dec 01, 2021 | 58.35 | 58.74 | 56.40 | 56.42 | 30,341,178 | -1.06(-1.85%) |
Nov 30, 2021 | 58.04 | 58.48 | 57.17 | 57.48 | 39,415,268 | -1.21(-2.06%) |
Nov 29, 2021 | 59.55 | 59.82 | 58.17 | 58.69 | 26,965,756 | -0.42(-0.70%) |
Nov 26, 2021 | 58.66 | 59.32 | 57.58 | 59.11 | 27,196,806 | -1.61(-2.65%) |
Nov 24, 2021 | 61.36 | 61.42 | 60.67 | 60.71 | 16,595,546 | -0.71(-1.16%) |
Nov 23, 2021 | 60.97 | 61.70 | 60.56 | 61.43 | 20,104,938 | +0.93(+1.54%) |
Nov 22, 2021 | 61.33 | 61.46 | 60.28 | 60.50 | 27,505,832 | +0.63(+1.06%) |
Nov 19, 2021 | 59.67 | 59.94 | 58.86 | 59.86 | 21,915,136 | -0.69(-1.15%) |
Nov 18, 2021 | 60.20 | 60.60 | 60.37 | 60.56 | 16,596,726 | +0.23(+0.39%) |
Nov 17, 2021 | 61.06 | 61.08 | 60.25 | 60.32 | 18,243,270 | -0.80(-1.31%) |
Nov 16, 2021 | 62.07 | 62.07 | 60.73 | 61.13 | 20,840,194 | -0.90(-1.45%) |
Nov 15, 2021 | 62.65 | 62.87 | 61.85 | 62.03 | 14,361,396 | -0.38(-0.61%) |
Nov 12, 2021 | 62.26 | 62.42 | 61.63 | 62.41 | 15,367,466 | +0.26(+0.42%) |
Nov 11, 2021 | 61.60 | 62.43 | 61.52 | 62.15 | 22,487,118 | +0.60(+0.97%) |
Nov 10, 2021 | 61.47 | 61.55 | 21,373,222 | +0.64(+1.05%) | ||
Nov 09, 2021 | 61.16 | 61.59 | 60.86 | 60.91 | 20,501,668 | -0.86(-1.39%) |
Nov 08, 2021 | 61.26 | 62.28 | 60.79 | 61.77 | 27,831,094 | +1.32(+2.18%) |
Nov 05, 2021 | 61.20 | 61.35 | 60.41 | 60.45 | 23,164,002 | -0.01(-0.02%) |
Nov 04, 2021 | 62.04 | 62.06 | 60.03 | 60.46 | 35,612,520 | -1.80(-2.90%) |
Nov 03, 2021 | 61.63 | 62.79 | 61.44 | 62.26 | 24,105,144 | +0.36(+0.58%) |
Nov 02, 2021 | 62.74 | 62.83 | 61.85 | 61.90 | 28,293,028 | -0.91(-1.45%) |
Nov 01, 2021 | 63.10 | 62.61 | 62.29 | 62.81 | 21,170,084 | +0.41(+0.65%) |
Oct 29, 2021 | 63.60 | 63.72 | 62.24 | 62.41 | 24,826,432 | -1.09(-1.72%) |
Oct 28, 2021 | 63.41 | 63.90 | 62.96 | 63.50 | 18,267,112 | +0.51(+0.81%) |
Oct 27, 2021 | 63.17 | 63.35 | 62.09 | 62.99 | 28,435,658 | -0.30(-0.48%) |
Oct 26, 2021 | 63.61 | 63.26 | 63.29 | 20,814,628 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.13 | 64.37 | 63.34 | 63.46 | 16,853,628 | -0.48(-0.76%) |
Oct 22, 2021 | 63.40 | 64.40 | 63.32 | 63.94 | 16,324,657 | +0.77(+1.22%) |
Oct 21, 2021 | 63.84 | 64.35 | 62.72 | 63.17 | 20,668,562 | -1.17(-1.82%) |
Oct 20, 2021 | 64.11 | 64.75 | 63.44 | 64.34 | 16,013,651 | +0.05(+0.08%) |
Oct 19, 2021 | 64.73 | 64.95 | 63.84 | 64.29 | 16,932,728 | +0.13(+0.21%) |
Oct 18, 2021 | 64.57 | 65.00 | 63.97 | 64.15 | 16,762,691 | -0.61(-0.94%) |
Oct 15, 2021 | 64.34 | 65.60 | 64.07 | 64.76 | 24,427,614 | +1.33(+2.10%) |
Oct 14, 2021 | 63.67 | 63.85 | 62.46 | 63.43 | 27,580,568 | +0.48(+0.77%) |
Oct 13, 2021 | 63.21 | 63.23 | 61.58 | 62.95 | 26,181,376 | -0.34(-0.54%) |
Oct 12, 2021 | 64.09 | 64.45 | 63.10 | 63.29 | 19,626,370 | -0.93(-1.45%) |
Oct 11, 2021 | 65.13 | 66.05 | 64.15 | 64.22 | 16,723,024 | -0.60(-0.93%) |
Oct 08, 2021 | 64.37 | 65.23 | 64.07 | 64.82 | 13,350,626 | +0.14(+0.22%) |
Oct 07, 2021 | 65.41 | 65.71 | 64.54 | 64.67 | 17,131,290 | -0.21(-0.32%) |
Oct 06, 2021 | 64.43 | 65.05 | 63.62 | 64.88 | 18,051,038 | -0.10(-0.15%) |
Oct 05, 2021 | 64.29 | 65.33 | 63.90 | 64.98 | 17,395,372 | +1.11(+1.74%) |
Oct 04, 2021 | 63.68 | 65.38 | 63.47 | 63.87 | 21,159,978 | +0.10(+0.15%) |
Oct 01, 2021 | 63.11 | 64.22 | 62.79 | 63.77 | 26,456,264 | +0.90(+1.42%) |
Sep 30, 2021 | 64.17 | 64.24 | 62.67 | 62.87 | 24,659,702 | -1.21(-1.89%) |
Sep 29, 2021 | 64.23 | 64.34 | 63.59 | 64.08 | 15,270,630 | +0.14(+0.22%) |
Sep 28, 2021 | 64.93 | 65.65 | 63.82 | 63.94 | 23,254,558 | -0.80(-1.23%) |
Sep 27, 2021 | 64.37 | 65.05 | 64.28 | 64.74 | 22,161,622 | +0.97(+1.52%) |
Sep 24, 2021 | 63.35 | 64.13 | 63.35 | 63.77 | 17,623,146 | +0.27(+0.42%) |
Sep 23, 2021 | 62.00 | 63.96 | 61.82 | 63.50 | 23,954,026 | +2.37(+3.87%) |
Sep 22, 2021 | 60.82 | 61.97 | 60.73 | 61.14 | 23,610,262 | +1.16(+1.94%) |
Sep 21, 2021 | 60.61 | 60.69 | 59.59 | 59.97 | 23,628,066 | -0.32(-0.53%) |
Sep 20, 2021 | 60.97 | 61.04 | 59.10 | 60.29 | 41,279,384 | -2.38(-3.80%) |
Sep 17, 2021 | 62.51 | 63.23 | 62.71 | 62.68 | 34,352,440 | -0.04(-0.06%) |
Sep 16, 2021 | 63.64 | 63.77 | 62.70 | 62.71 | 21,476,616 | -0.40(-0.64%) |
Sep 15, 2021 | 61.66 | 63.49 | 61.48 | 63.12 | 24,991,984 | +1.50(+2.43%) |
Sep 14, 2021 | 63.47 | 63.95 | 61.39 | 61.62 | 29,655,462 | -1.56(-2.47%) |
Sep 13, 2021 | 62.82 | 63.30 | 62.50 | 63.18 | 18,232,654 | +0.85(+1.37%) |
Sep 10, 2021 | 63.55 | 63.60 | 62.28 | 62.33 | 17,241,350 | -0.80(-1.26%) |
Sep 09, 2021 | 62.69 | 63.69 | 62.63 | 63.12 | 15,863,444 | +0.38(+0.60%) |
Sep 08, 2021 | 63.49 | 63.80 | 62.61 | 62.75 | 16,588,159 | -0.70(-1.10%) |
Sep 07, 2021 | 63.93 | 64.75 | 63.35 | 63.45 | 16,370,821 | -0.31(-0.49%) |
Sep 03, 2021 | 64.16 | 64.16 | 63.29 | 63.76 | 15,275,281 | -0.30(-0.46%) |
Sep 02, 2021 | 63.93 | 64.48 | 63.54 | 64.06 | 15,425,327 | +0.17(+0.27%) |
Sep 01, 2021 | 64.83 | 64.83 | 63.80 | 63.89 | 16,870,122 | -0.54(-0.83%) |
Aug 31, 2021 | 64.28 | 64.95 | 63.90 | 64.42 | 19,291,314 | +0.22(+0.34%) |
Aug 30, 2021 | 65.40 | 65.41 | 63.81 | 64.21 | 14,161,505 | -1.18(-1.81%) |
Aug 27, 2021 | 65.02 | 65.73 | 64.77 | 65.39 | 15,257,868 | +0.49(+0.76%) |
Aug 26, 2021 | 65.82 | 66.21 | 64.75 | 64.90 | 15,775,885 | -0.66(-1.01%) |
Aug 25, 2021 | 65.22 | 66.21 | 64.54 | 65.56 | 19,843,692 | +1.02(+1.58%) |
Aug 24, 2021 | 63.73 | 64.67 | 63.64 | 64.54 | 14,132,177 | +1.03(+1.62%) |
Aug 23, 2021 | 63.39 | 63.84 | 63.21 | 63.51 | 14,597,829 | +0.57(+0.91%) |
Aug 20, 2021 | 62.45 | 62.98 | 62.00 | 62.94 | 15,659,090 | +0.37(+0.59%) |
Aug 19, 2021 | 63.20 | 63.38 | 62.20 | 62.57 | 23,490,800 | -1.15(-1.80%) |
Aug 18, 2021 | 63.79 | 64.74 | 63.50 | 63.72 | 15,590,204 | -0.45(-0.70%) |
Aug 17, 2021 | 63.91 | 64.83 | 63.32 | 64.16 | 16,321,786 | -0.43(-0.67%) |
Aug 16, 2021 | 64.87 | 64.94 | 63.60 | 64.59 | 17,339,842 | -0.90(-1.38%) |
Aug 13, 2021 | 66.48 | 66.85 | 65.33 | 65.50 | 14,915,606 | -0.91(-1.38%) |
Aug 12, 2021 | 66.59 | 66.87 | 65.96 | 66.41 | 15,850,863 | -0.15(-0.23%) |
Aug 11, 2021 | 65.67 | 66.60 | 65.34 | 66.56 | 20,973,058 | +1.18(+1.81%) |
Aug 10, 2021 | 64.16 | 65.70 | 63.95 | 65.38 | 19,998,694 | +1.31(+2.04%) |
Aug 09, 2021 | 63.55 | 64.50 | 63.12 | 64.07 | 17,433,680 | +0.40(+0.63%) |
Aug 06, 2021 | 63.41 | 64.06 | 63.23 | 63.67 | 26,694,556 | +1.24(+1.98%) |
Aug 05, 2021 | 61.66 | 62.51 | 61.61 | 62.43 | 16,029,162 | +1.05(+1.71%) |
Aug 04, 2021 | 61.03 | 62.04 | 60.86 | 61.39 | 16,091,079 | -0.32(-0.52%) |
Aug 03, 2021 | 61.14 | 61.90 | 59.93 | 61.71 | 23,484,810 | +1.03(+1.70%) |
Aug 02, 2021 | 60.88 | 61.92 | 60.60 | 60.68 | 18,545,982 | +0.10(+0.16%) |
Jul 30, 2021 | 60.85 | 61.39 | 60.24 | 60.58 | 20,179,096 | -0.61(-1.00%) |
Jul 29, 2021 | 61.10 | 61.87 | 60.83 | 61.19 | 25,028,048 | +0.63(+1.04%) |
Jul 28, 2021 | 60.75 | 61.02 | 60.01 | 60.56 | 22,796,336 | +0.11(+0.18%) |
Jul 27, 2021 | 59.65 | 60.82 | 59.38 | 60.45 | 19,258,218 | +0.19(+0.31%) |
Jul 26, 2021 | 59.10 | 60.33 | 59.10 | 60.26 | 18,472,764 | +0.94(+1.59%) |
Jul 23, 2021 | 60.02 | 60.26 | 59.15 | 59.32 | 15,117,550 | -0.20(-0.33%) |
Jul 22, 2021 | 60.25 | 60.28 | 59.06 | 59.52 | 18,582,046 | -0.85(-1.41%) |
Jul 21, 2021 | 59.59 | 60.69 | 59.52 | 60.37 | 26,415,040 | +1.42(+2.41%) |
Jul 20, 2021 | 57.96 | 59.38 | 57.61 | 58.95 | 23,131,570 | +1.08(+1.86%) |
Jul 19, 2021 | 58.29 | 58.75 | 57.23 | 57.87 | 37,460,996 | -1.62(-2.72%) |
Jul 16, 2021 | 61.10 | 61.14 | 59.06 | 59.49 | 21,691,264 | -1.38(-2.26%) |
Jul 15, 2021 | 60.06 | 61.39 | 59.97 | 60.87 | 21,245,374 | +0.25(+0.41%) |
Jul 14, 2021 | 62.24 | 62.94 | 59.98 | 60.62 | 40,803,256 | -0.18(-0.29%) |
Jul 13, 2021 | 61.43 | 61.79 | 60.48 | 60.80 | 21,321,122 | -0.95(-1.54%) |
Jul 12, 2021 | 60.18 | 61.88 | 59.85 | 61.75 | 22,034,218 | +0.88(+1.45%) |
Jul 09, 2021 | 60.57 | 60.93 | 60.15 | 60.87 | 21,246,584 | +1.53(+2.58%) |
Jul 08, 2021 | 59.09 | 59.70 | 58.47 | 59.34 | 27,840,880 | -1.07(-1.77%) |
Jul 07, 2021 | 60.21 | 60.80 | 59.81 | 60.41 | 21,749,488 | -0.25(-0.41%) |
Jul 06, 2021 | 62.35 | 62.42 | 60.34 | 60.66 | 27,742,408 | -1.96(-3.12%) |
Jul 02, 2021 | 63.15 | 63.24 | 62.35 | 62.61 | 14,874,705 | -0.53(-0.84%) |
Jul 01, 2021 | 63.21 | 63.32 | 62.65 | 63.15 | 14,150,893 | +0.23(+0.37%) |
Jun 30, 2021 | 61.96 | 62.97 | 61.75 | 62.91 | 20,805,376 | +0.95(+1.54%) |
Jun 29, 2021 | 62.37 | 63.67 | 61.87 | 61.96 | 32,264,490 | -1.63(-2.56%) |
Jun 28, 2021 | 63.42 | 63.73 | 62.66 | 63.59 | 19,845,564 | -0.04(-0.06%) |
Jun 25, 2021 | 63.54 | 63.89 | 62.12 | 63.63 | 30,056,144 | +0.20(+0.32%) |
Jun 24, 2021 | 62.54 | 63.73 | 62.20 | 63.42 | 26,861,708 | +1.48(+2.40%) |
Jun 23, 2021 | 61.68 | 62.29 | 61.42 | 61.94 | 22,191,916 | +0.61(+1.00%) |
Jun 22, 2021 | 61.27 | 61.72 | 60.26 | 61.32 | 24,246,338 | +0.45(+0.75%) |
Jun 21, 2021 | 60.86 | 61.44 | 60.36 | 60.87 | 34,045,040 | +0.75(+1.24%) |
Jun 18, 2021 | 60.90 | 61.14 | 59.70 | 60.12 | 50,177,800 | -1.11(-1.82%) |
Jun 17, 2021 | 64.27 | 64.57 | 60.61 | 61.23 | 54,563,388 | -2.31(-3.64%) |
Jun 16, 2021 | 64.69 | 64.91 | 62.38 | 63.55 | 59,956,024 | -2.10(-3.20%) |
Jun 15, 2021 | 66.74 | 67.00 | 65.15 | 65.64 | 28,321,646 | -1.19(-1.78%) |
Jun 14, 2021 | 68.13 | 68.27 | 66.40 | 66.84 | 20,602,134 | -1.17(-1.73%) |
Jun 11, 2021 | 68.47 | 68.64 | 67.67 | 68.01 | 20,290,744 | -0.36(-0.53%) |
Jun 10, 2021 | 70.29 | 70.51 | 68.32 | 68.37 | 17,178,526 | -1.11(-1.60%) |
Jun 09, 2021 | 69.96 | 70.06 | 69.15 | 69.49 | 15,599,048 | -0.84(-1.19%) |
Jun 08, 2021 | 69.63 | 70.62 | 69.10 | 70.32 | 17,302,996 | -0.20(-0.29%) |
Jun 07, 2021 | 70.80 | 70.83 | 70.26 | 70.53 | 14,246,075 | -0.16(-0.23%) |
Jun 04, 2021 | 70.98 | 71.02 | 70.08 | 70.69 | 15,526,512 | -0.12(-0.18%) |
Jun 03, 2021 | 70.86 | 71.39 | 70.63 | 70.81 | 25,027,206 | -0.20(-0.29%) |
Jun 02, 2021 | 71.23 | 71.40 | 70.59 | 71.02 | 17,189,174 | +0.09(+0.13%) |
Jun 01, 2021 | 70.69 | 71.22 | 70.55 | 70.93 | 17,370,918 | +0.93(+1.33%) |
May 28, 2021 | 69.95 | 70.22 | 69.28 | 69.99 | 16,187,076 | -0.04(-0.06%) |
May 27, 2021 | 69.97 | 70.35 | 69.32 | 70.04 | 19,641,130 | +1.10(+1.60%) |
May 26, 2021 | 68.65 | 69.28 | 68.19 | 68.93 | 17,139,036 | +0.21(+0.31%) |
May 25, 2021 | 69.54 | 70.50 | 68.64 | 68.72 | 22,507,502 | -0.67(-0.96%) |
May 24, 2021 | 69.21 | 69.68 | 68.89 | 69.39 | 18,836,480 | +0.34(+0.49%) |
May 21, 2021 | 68.03 | 69.19 | 67.95 | 69.05 | 20,854,838 | +1.29(+1.90%) |
May 20, 2021 | 67.73 | 68.15 | 67.01 | 67.76 | 17,142,766 | -0.23(-0.34%) |
May 19, 2021 | 67.25 | 68.16 | 66.45 | 67.99 | 26,165,238 | -0.14(-0.21%) |
May 18, 2021 | 68.81 | 69.09 | 68.10 | 68.13 | 15,436,209 | -0.71(-1.03%) |
May 17, 2021 | 67.88 | 68.89 | 67.67 | 68.85 | 16,503,004 | +0.76(+1.12%) |
May 14, 2021 | 67.30 | 68.27 | 67.28 | 68.08 | 15,881,594 | +1.13(+1.69%) |
May 13, 2021 | 65.70 | 67.48 | 65.63 | 66.95 | 20,944,114 | +0.94(+1.43%) |
May 12, 2021 | 67.53 | 67.94 | 65.72 | 66.01 | 22,542,506 | -0.57(-0.85%) |
May 11, 2021 | 66.22 | 67.20 | 65.72 | 66.58 | 24,215,230 | -0.23(-0.35%) |
May 10, 2021 | 67.01 | 68.33 | 66.79 | 66.81 | 22,070,508 | +0.04(+0.07%) |
May 07, 2021 | 65.30 | 66.79 | 65.11 | 66.77 | 19,046,842 | +0.27(+0.40%) |
May 06, 2021 | 65.48 | 66.64 | 65.29 | 66.50 | 22,047,872 | +0.95(+1.45%) |
May 05, 2021 | 65.00 | 65.64 | 63.83 | 65.55 | 21,853,342 | +1.23(+1.91%) |
May 04, 2021 | 63.35 | 64.38 | 62.81 | 64.32 | 25,940,524 | +0.55(+0.86%) |
May 03, 2021 | 64.04 | 64.42 | 63.48 | 63.77 | 18,019,936 | +0.42(+0.66%) |
Apr 30, 2021 | 64.64 | 64.68 | 63.22 | 63.35 | 26,617,110 | -1.86(-2.85%) |
Apr 29, 2021 | 65.14 | 65.37 | 64.36 | 65.21 | 23,355,542 | +0.82(+1.28%) |
Apr 28, 2021 | 64.79 | 65.03 | 64.23 | 64.39 | 16,328,531 | -0.07(-0.11%) |
Apr 27, 2021 | 64.03 | 64.56 | 63.90 | 64.46 | 15,121,394 | +0.70(+1.09%) |
Apr 26, 2021 | 63.35 | 64.30 | 63.24 | 63.76 | 14,831,697 | +0.72(+1.15%) |
Apr 23, 2021 | 61.68 | 63.18 | 61.38 | 63.04 | 21,376,738 | +1.39(+2.25%) |
Apr 22, 2021 | 62.20 | 62.48 | 61.53 | 61.65 | 18,144,780 | -0.74(-1.19%) |
Apr 21, 2021 | 61.05 | 62.44 | 60.40 | 62.39 | 18,496,240 | +0.76(+1.23%) |
Apr 20, 2021 | 63.19 | 63.19 | 61.17 | 61.63 | 24,921,996 | -2.07(-3.24%) |
Apr 19, 2021 | 64.21 | 64.32 | 63.54 | 63.70 | 22,603,100 | -0.28(-0.44%) |
Apr 16, 2021 | 64.75 | 64.97 | 63.31 | 63.98 | 32,247,756 | -0.08(-0.12%) |
Apr 15, 2021 | 65.75 | 65.99 | 63.37 | 64.06 | 35,463,108 | -0.33(-0.51%) |
Apr 14, 2021 | 63.35 | 64.72 | 63.04 | 64.39 | 22,035,592 | +0.75(+1.18%) |
Apr 13, 2021 | 63.85 | 63.95 | 62.76 | 63.64 | 18,284,694 | -0.56(-0.87%) |
Apr 12, 2021 | 64.13 | 64.29 | 63.71 | 64.19 | 13,588,135 | +0.24(+0.37%) |
Apr 09, 2021 | 64.30 | 64.48 | 63.59 | 63.95 | 16,516,978 | +0.08(+0.12%) |
Apr 08, 2021 | 63.72 | 64.05 | 62.77 | 63.88 | 15,486,296 | -0.32(-0.50%) |
Apr 07, 2021 | 64.40 | 64.57 | 63.54 | 64.19 | 15,925,290 | +0.08(+0.12%) |
Apr 06, 2021 | 63.90 | 64.53 | 63.63 | 64.11 | 14,614,592 | -0.13(-0.21%) |
Apr 05, 2021 | 65.41 | 65.65 | 63.97 | 64.25 | 18,261,586 | -0.34(-0.53%) |
Apr 01, 2021 | 63.78 | 64.72 | 63.78 | 64.59 | 17,269,886 | +0.34(+0.54%) |
Mar 31, 2021 | 64.21 | 65.20 | 63.99 | 64.25 | 17,239,056 | -0.19(-0.29%) |
Mar 30, 2021 | 63.58 | 64.66 | 63.58 | 64.43 | 17,681,314 | +1.22(+1.93%) |
Mar 29, 2021 | 63.19 | 63.72 | 62.14 | 63.21 | 20,169,386 | -1.27(-1.97%) |
Mar 26, 2021 | 64.09 | 64.68 | 63.58 | 64.48 | 17,796,886 | +1.15(+1.81%) |
Mar 25, 2021 | 61.67 | 63.51 | 61.07 | 63.34 | 20,784,240 | +1.45(+2.34%) |
Mar 24, 2021 | 63.31 | 64.01 | 61.87 | 61.89 | 19,348,840 | -0.73(-1.17%) |
Mar 23, 2021 | 62.97 | 64.15 | 62.26 | 62.62 | 18,385,588 | -0.93(-1.46%) |
Mar 22, 2021 | 63.84 | 64.11 | 63.27 | 63.55 | 17,030,114 | -0.93(-1.44%) |
Mar 19, 2021 | 64.64 | 64.98 | 63.16 | 64.48 | 27,266,608 | -0.73(-1.12%) |
Mar 18, 2021 | 65.85 | 67.23 | 64.86 | 65.21 | 27,011,032 | +0.21(+0.33%) |
Mar 17, 2021 | 65.29 | 65.65 | 64.24 | 65.00 | 21,894,380 | +0.24(+0.37%) |
Mar 16, 2021 | 64.93 | 65.02 | 63.87 | 64.76 | 17,918,024 | -0.79(-1.20%) |
Mar 15, 2021 | 66.68 | 66.75 | 64.71 | 65.54 | 21,433,092 | -0.85(-1.28%) |
Mar 12, 2021 | 65.72 | 66.45 | 65.44 | 66.39 | 19,488,524 | +1.65(+2.55%) |
Mar 11, 2021 | 64.89 | 65.60 | 64.07 | 64.74 | 19,809,222 | -0.39(-0.60%) |
Mar 10, 2021 | 62.98 | 65.24 | 62.88 | 65.13 | 24,148,072 | +2.44(+3.89%) |
Mar 09, 2021 | 62.62 | 64.02 | 61.85 | 62.69 | 27,391,554 | -1.09(-1.70%) |
Mar 08, 2021 | 62.76 | 64.33 | 62.58 | 63.78 | 30,962,552 | +1.76(+2.83%) |
Mar 05, 2021 | 62.56 | 62.94 | 60.44 | 62.02 | 28,769,592 | +0.37(+0.60%) |
Mar 04, 2021 | 61.98 | 63.39 | 59.95 | 61.65 | 32,160,104 | -0.50(-0.81%) |
Mar 03, 2021 | 61.37 | 63.13 | 61.20 | 62.15 | 28,475,322 | +1.30(+2.13%) |
Mar 02, 2021 | 61.10 | 61.81 | 60.80 | 60.86 | 21,728,694 | -0.56(-0.91%) |
Mar 01, 2021 | 60.48 | 61.81 | 60.03 | 61.41 | 31,746,736 | +3.23(+5.56%) |
Feb 26, 2021 | 58.97 | 59.69 | 57.88 | 58.18 | 27,382,900 | -1.35(-2.27%) |
Feb 25, 2021 | 60.97 | 61.27 | 59.07 | 59.53 | 28,524,338 | -1.05(-1.73%) |
Feb 24, 2021 | 59.35 | 60.65 | 59.17 | 60.58 | 23,490,664 | +1.64(+2.79%) |
Feb 23, 2021 | 57.92 | 59.10 | 57.28 | 58.94 | 30,240,562 | +1.08(+1.86%) |
Feb 22, 2021 | 57.76 | 59.07 | 57.66 | 57.86 | 26,166,196 | -0.23(-0.40%) |
Feb 19, 2021 | 56.66 | 58.28 | 56.56 | 58.09 | 23,163,832 | +2.03(+3.62%) |
Feb 18, 2021 | 56.78 | 57.00 | 55.72 | 56.06 | 16,706,520 | -1.13(-1.98%) |
Feb 17, 2021 | 56.34 | 57.31 | 56.03 | 57.19 | 22,967,662 | +0.57(+1.00%) |
Feb 16, 2021 | 57.33 | 57.46 | 56.37 | 56.62 | 21,574,862 | +0.43(+0.77%) |
Feb 12, 2021 | 55.57 | 56.54 | 55.54 | 56.19 | 13,785,946 | +0.38(+0.68%) |
Feb 11, 2021 | 56.17 | 56.40 | 54.68 | 55.81 | 13,709,920 | -0.37(-0.66%) |
Feb 10, 2021 | 56.06 | 56.51 | 55.62 | 56.18 | 14,340,560 | +0.44(+0.79%) |
Feb 09, 2021 | 56.25 | 56.40 | 55.20 | 55.74 | 13,958,927 | -0.47(-0.83%) |
Feb 08, 2021 | 55.72 | 56.26 | 55.50 | 56.21 | 17,042,246 | +0.94(+1.71%) |
Feb 05, 2021 | 55.64 | 55.71 | 54.81 | 55.27 | 15,279,758 | +0.15(+0.27%) |
Feb 04, 2021 | 54.37 | 55.31 | 54.24 | 55.11 | 18,784,442 | +1.16(+2.14%) |
Feb 03, 2021 | 52.47 | 54.00 | 52.39 | 53.96 | 21,197,982 | +1.34(+2.55%) |
Feb 02, 2021 | 52.63 | 53.21 | 52.37 | 52.62 | 21,152,526 | +1.02(+1.97%) |