Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,148 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.08 | 59.43 | 60.61 | 855,454 | +1.86(+3.17%) |
Feb 24, 2022 | 57.60 | 58.88 | 57.25 | 58.75 | 1,629,009 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.71 | 59.25 | 59.39 | 1,015,892 | -0.65(-1.09%) |
Feb 22, 2022 | 60.33 | 60.89 | 59.78 | 60.04 | 1,273,465 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.14 | 870,179 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,348 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.84 | 902,389 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.68 | 1,028,608 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.31 | 713,229 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.08 | 1,225,646 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.60 | 61.36 | 61.40 | 1,031,950 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.11 | 1,717,184 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.22 | 60.16 | 61.23 | 2,248,867 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.94 | 2,299,418 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.87 | 1,610,710 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.30 | 65.92 | 64.92 | 65.61 | 2,452,216 | -0.15(-0.22%) |
Feb 01, 2022 | 65.67 | 65.94 | 64.81 | 65.75 | 841,604 | +0.04(+0.06%) |
Jan 31, 2022 | 64.93 | 65.77 | 65.71 | 1,197,437 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.30 | 65.40 | 63.95 | 65.33 | 650,241 | -0.08(-0.12%) |
Jan 27, 2022 | 65.37 | 66.56 | 64.42 | 65.41 | 940,398 | +0.88(+1.36%) |
Jan 26, 2022 | 66.60 | 66.86 | 64.26 | 64.53 | 626,162 | -1.52(-2.30%) |
Jan 25, 2022 | 65.71 | 66.58 | 64.77 | 66.06 | 924,631 | -0.68(-1.02%) |
Jan 24, 2022 | 66.13 | 66.94 | 64.46 | 66.74 | 894,229 | -0.72(-1.07%) |
Jan 21, 2022 | 69.93 | 70.02 | 66.93 | 67.46 | 1,383,154 | -2.60(-3.71%) |
Jan 20, 2022 | 71.57 | 72.03 | 69.91 | 70.06 | 547,921 | -1.28(-1.79%) |
Jan 19, 2022 | 70.75 | 72.04 | 70.30 | 71.34 | 709,510 | +1.02(+1.46%) |
Jan 18, 2022 | 69.95 | 70.63 | 68.91 | 70.31 | 529,378 | -0.40(-0.57%) |
Jan 14, 2022 | 70.71 | 0 | -0.83(-1.16%) | |||
Jan 13, 2022 | 71.29 | 72.26 | 71.21 | 71.54 | 438,492 | +0.42(+0.59%) |
Jan 12, 2022 | 71.15 | 71.71 | 70.43 | 71.12 | 467,308 | +0.58(+0.82%) |
Jan 11, 2022 | 70.65 | 70.92 | 69.95 | 70.55 | 488,003 | +0.24(+0.35%) |
Jan 10, 2022 | 71.30 | 71.30 | 69.84 | 70.31 | 623,705 | -1.05(-1.48%) |
Jan 07, 2022 | 71.64 | 72.05 | 71.11 | 71.36 | 483,221 | -0.11(-0.15%) |
Jan 06, 2022 | 71.67 | 71.98 | 71.08 | 71.46 | 463,839 | +0.19(+0.26%) |
Jan 05, 2022 | 72.41 | 72.84 | 71.24 | 71.28 | 896,037 | -0.21(-0.30%) |
Jan 04, 2022 | 71.15 | 72.19 | 70.97 | 71.49 | 508,696 | +0.47(+0.66%) |
Jan 03, 2022 | 71.87 | 72.23 | 70.78 | 71.03 | 403,476 | -0.89(-1.23%) |
Dec 31, 2021 | 71.01 | 72.13 | 71.01 | 71.91 | 410,727 | +0.43(+0.60%) |
Dec 30, 2021 | 72.44 | 72.65 | 71.39 | 71.48 | 395,758 | -0.58(-0.80%) |
Dec 29, 2021 | 71.08 | 72.29 | 70.86 | 72.06 | 554,109 | +0.96(+1.34%) |
Dec 28, 2021 | 69.77 | 71.44 | 69.77 | 71.10 | 514,286 | +1.31(+1.87%) |
Dec 27, 2021 | 68.87 | 69.82 | 68.49 | 69.80 | 269,089 | +1.27(+1.85%) |
Dec 23, 2021 | 68.43 | 68.79 | 68.13 | 68.53 | 438,901 | +0.24(+0.36%) |
Dec 22, 2021 | 67.99 | 68.95 | 67.58 | 68.29 | 406,585 | +0.30(+0.44%) |
Dec 21, 2021 | 66.67 | 68.28 | 66.23 | 67.99 | 689,439 | +1.97(+2.98%) |
Dec 20, 2021 | 66.14 | 66.25 | 64.82 | 66.02 | 1,907,648 | -1.12(-1.67%) |
Dec 17, 2021 | 68.46 | 68.63 | 66.87 | 67.14 | 1,528,137 | -1.27(-1.85%) |
Dec 16, 2021 | 68.68 | 69.38 | 68.26 | 68.40 | 680,776 | +0.16(+0.23%) |
Dec 15, 2021 | 68.25 | 68.77 | 67.08 | 68.25 | 744,747 | +0.25(+0.37%) |
Dec 14, 2021 | 68.60 | 69.56 | 67.47 | 68.00 | 993,790 | -0.88(-1.27%) |
Dec 13, 2021 | 69.98 | 70.15 | 67.95 | 68.87 | 1,404,683 | -1.28(-1.82%) |
Dec 10, 2021 | 70.14 | 71.06 | 69.77 | 70.15 | 642,524 | +0.33(+0.47%) |
Dec 09, 2021 | 69.83 | 71.10 | 69.24 | 69.82 | 618,446 | -0.33(-0.47%) |
Dec 08, 2021 | 70.24 | 70.85 | 69.53 | 70.15 | 763,306 | +0.05(+0.07%) |
Dec 07, 2021 | 69.50 | 70.32 | 69.27 | 70.10 | 893,106 | +1.16(+1.68%) |
Dec 06, 2021 | 68.72 | 69.78 | 68.72 | 68.94 | 1,019,500 | +0.67(+0.99%) |
Dec 03, 2021 | 68.88 | 70.10 | 67.57 | 68.27 | 1,202,328 | -0.42(-0.61%) |
Dec 02, 2021 | 67.78 | 69.56 | 67.46 | 68.69 | 697,300 | +1.36(+2.03%) |
Dec 01, 2021 | 68.24 | 69.53 | 67.31 | 67.32 | 1,059,474 | +0.02(+0.03%) |
Nov 30, 2021 | 69.39 | 69.58 | 67.26 | 67.30 | 1,846,763 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,560 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.30 | 63.37 | 64.79 | 719,570 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,188 | -0.45(-0.70%) |
Nov 23, 2021 | 64.95 | 65.17 | 63.69 | 63.96 | 534,077 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.83 | 64.85 | 1,180,402 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.46 | 63.85 | 3,638,672 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,166 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.46 | 985,904 | +0.77(+1.14%) |
Nov 16, 2021 | 66.92 | 68.00 | 66.50 | 67.69 | 753,856 | +0.96(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,668 | -0.25(-0.38%) |
Nov 12, 2021 | 66.16 | 67.09 | 65.68 | 66.98 | 661,130 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.11 | 65.21 | 65.91 | 833,779 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,098 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,524 | +0.37(+0.57%) |
Nov 08, 2021 | 66.85 | 66.89 | 65.03 | 65.43 | 590,004 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.85 | 65.72 | 66.36 | 491,335 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.71 | 615,342 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,320 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,386 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.97 | 63.62 | 64.81 | 1,102,440 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,852 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.11 | 64.96 | 65.72 | 1,196,301 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.61 | 64.99 | 1,109,943 | -0.40(-0.61%) |
Oct 26, 2021 | 65.32 | 66.45 | 65.39 | 2,434,006 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.31 | 1,762,254 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.70 | 64.20 | 65.22 | 888,135 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,425 | -0.28(-0.44%) |
Oct 20, 2021 | 63.41 | 64.47 | 63.16 | 64.33 | 979,351 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,220,043 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,859,060 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.91 | 2,499,945 | +1.78(+2.97%) |
Oct 14, 2021 | 59.13 | 60.29 | 58.55 | 60.13 | 642,174 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.16 | 58.09 | 58.75 | 439,376 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,510 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,112 | -0.30(-0.51%) |
Oct 08, 2021 | 59.94 | 60.28 | 58.75 | 58.82 | 674,417 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.98 | 60.12 | 649,875 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.36 | 59.18 | 60.09 | 443,810 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 564,009 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.54 | 59.80 | 592,917 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,101 | +0.41(+0.69%) |
Sep 30, 2021 | 60.32 | 60.74 | 59.34 | 59.34 | 645,598 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.76 | 60.09 | 60.32 | 548,682 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.33 | 60.34 | 535,862 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,277 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.73 | 60.81 | 575,060 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,956 | +1.36(+2.27%) |
Sep 22, 2021 | 58.76 | 60.35 | 58.60 | 60.04 | 945,296 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,477 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.14 | 896,137 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.09 | 59.42 | 59.51 | 1,558,363 | -1.66(-2.71%) |
Sep 16, 2021 | 62.23 | 62.26 | 60.66 | 61.16 | 694,873 | -0.94(-1.51%) |
Sep 15, 2021 | 61.50 | 62.35 | 61.42 | 62.10 | 539,088 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,235 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.86 | 62.09 | 921,080 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,819 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.82 | 62.25 | 62.62 | 600,995 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.17 | 63.16 | 63.76 | 983,226 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,400 | -2.70(-4.05%) |
Sep 03, 2021 | 67.29 | 67.59 | 66.59 | 66.66 | 699,847 | -0.26(-0.39%) |
Sep 02, 2021 | 66.52 | 66.92 | 66.12 | 66.92 | 892,525 | +0.58(+0.88%) |
Sep 01, 2021 | 65.69 | 66.72 | 65.39 | 66.34 | 845,467 | +0.87(+1.33%) |
Aug 31, 2021 | 65.59 | 66.15 | 65.44 | 65.47 | 663,064 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,404 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.60 | 64.97 | 652,266 | +0.04(+0.06%) |
Aug 26, 2021 | 65.72 | 66.26 | 64.70 | 64.93 | 1,021,611 | -0.68(-1.04%) |
Aug 25, 2021 | 62.65 | 65.64 | 62.56 | 65.62 | 980,558 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.18 | 62.16 | 62.78 | 575,829 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,131 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,922 | +0.14(+0.22%) |
Aug 19, 2021 | 62.62 | 62.97 | 61.97 | 62.18 | 802,809 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.80 | 62.51 | 63.09 | 396,869 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.65 | 62.99 | 520,727 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,203 | +0.11(+0.17%) |
Aug 13, 2021 | 63.82 | 64.27 | 63.52 | 63.77 | 450,766 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,049 | +0.26(+0.41%) |
Aug 11, 2021 | 64.15 | 64.26 | 63.54 | 63.86 | 539,815 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,990 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.78 | 62.00 | 63.61 | 1,240,878 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,607 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,888 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,034 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,318 | +0.70(+1.12%) |
Aug 02, 2021 | 62.73 | 63.59 | 62.45 | 62.91 | 568,862 | +0.24(+0.39%) |
Jul 30, 2021 | 62.68 | 63.30 | 62.53 | 62.66 | 585,267 | +0.07(+0.11%) |
Jul 29, 2021 | 62.63 | 63.23 | 62.44 | 62.60 | 726,315 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,841 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,332 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.01 | 62.06 | 62.81 | 570,279 | +0.66(+1.07%) |
Jul 23, 2021 | 61.86 | 62.22 | 61.27 | 62.15 | 550,406 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.85 | 564,901 | -0.60(-0.97%) |
Jul 21, 2021 | 63.06 | 63.39 | 62.46 | 62.46 | 699,753 | -0.17(-0.26%) |
Jul 20, 2021 | 62.25 | 63.26 | 62.14 | 62.62 | 1,247,628 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.85 | 62.23 | 1,200,436 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,960 | -0.28(-0.44%) |
Jul 15, 2021 | 64.23 | 64.41 | 63.46 | 63.64 | 482,328 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.56 | 63.76 | 64.24 | 445,917 | +0.40(+0.63%) |
Jul 13, 2021 | 64.59 | 64.72 | 63.68 | 63.84 | 624,975 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.83 | 64.54 | 553,725 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.97 | 64.01 | 64.62 | 544,969 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,307 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.18 | 63.67 | 65.06 | 1,299,924 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,949 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,189 | +0.51(+0.79%) |
Jul 01, 2021 | 63.65 | 64.26 | 63.40 | 63.81 | 771,581 | +0.24(+0.38%) |
Jun 30, 2021 | 63.37 | 64.63 | 63.31 | 63.57 | 887,617 | +0.03(+0.05%) |
Jun 29, 2021 | 63.80 | 64.20 | 63.27 | 63.54 | 598,676 | -0.32(-0.50%) |
Jun 28, 2021 | 64.40 | 64.68 | 63.41 | 63.86 | 1,424,322 | -0.56(-0.86%) |
Jun 25, 2021 | 63.23 | 64.64 | 62.96 | 64.42 | 2,626,708 | +1.47(+2.34%) |
Jun 24, 2021 | 62.28 | 63.28 | 62.17 | 62.95 | 915,616 | +0.81(+1.30%) |
Jun 23, 2021 | 63.04 | 63.15 | 62.09 | 62.14 | 808,500 | -0.82(-1.30%) |
Jun 22, 2021 | 62.61 | 63.38 | 62.45 | 62.96 | 940,005 | +0.36(+0.58%) |
Jun 21, 2021 | 62.23 | 62.97 | 62.00 | 62.60 | 849,473 | +0.99(+1.61%) |
Jun 18, 2021 | 62.14 | 62.54 | 61.43 | 61.60 | 1,888,915 | -1.16(-1.85%) |
Jun 17, 2021 | 64.01 | 64.09 | 61.47 | 62.76 | 1,634,953 | -1.25(-1.95%) |
Jun 16, 2021 | 64.30 | 64.52 | 63.54 | 64.01 | 729,773 | -0.15(-0.23%) |
Jun 15, 2021 | 64.92 | 65.05 | 64.07 | 64.15 | 1,045,215 | -0.82(-1.26%) |
Jun 14, 2021 | 65.30 | 65.60 | 64.58 | 64.97 | 703,937 | -0.34(-0.52%) |
Jun 11, 2021 | 64.85 | 65.32 | 64.54 | 65.31 | 385,761 | +0.91(+1.41%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.33 | 64.41 | 676,827 | -0.29(-0.45%) |
Jun 09, 2021 | 65.21 | 65.21 | 64.49 | 64.70 | 609,777 | -0.30(-0.46%) |
Jun 08, 2021 | 65.03 | 65.13 | 64.18 | 65.00 | 1,229,501 | -0.47(-0.71%) |
Jun 07, 2021 | 66.86 | 67.17 | 65.27 | 65.47 | 927,353 | -1.47(-2.20%) |
Jun 04, 2021 | 66.83 | 67.34 | 66.57 | 66.94 | 465,371 | +0.27(+0.41%) |
Jun 03, 2021 | 66.14 | 66.74 | 65.90 | 66.67 | 537,719 | +0.25(+0.38%) |
Jun 02, 2021 | 67.21 | 67.24 | 66.21 | 66.42 | 642,605 | -0.59(-0.89%) |
Jun 01, 2021 | 66.70 | 67.46 | 66.42 | 67.01 | 651,532 | +0.53(+0.79%) |
May 28, 2021 | 66.33 | 66.61 | 66.04 | 66.48 | 611,016 | +0.02(+0.03%) |
May 27, 2021 | 66.97 | 67.10 | 66.08 | 66.46 | 595,594 | +0.00(+0.00%) |
May 26, 2021 | 66.29 | 66.98 | 66.29 | 66.46 | 1,318,251 | -0.18(-0.26%) |
May 25, 2021 | 67.68 | 68.07 | 66.40 | 66.64 | 837,385 | -1.14(-1.68%) |
May 24, 2021 | 68.61 | 68.61 | 67.41 | 67.78 | 994,203 | -0.83(-1.21%) |
May 21, 2021 | 68.28 | 69.00 | 68.25 | 68.61 | 1,423,884 | +0.74(+1.09%) |
May 20, 2021 | 67.84 | 68.26 | 67.49 | 67.87 | 1,699,230 | +0.09(+0.13%) |
May 19, 2021 | 67.19 | 67.92 | 66.84 | 67.78 | 753,563 | +0.06(+0.09%) |
May 18, 2021 | 68.71 | 68.91 | 67.71 | 67.72 | 702,077 | -0.99(-1.45%) |
May 17, 2021 | 67.39 | 69.11 | 67.17 | 68.72 | 1,140,106 | +1.28(+1.89%) |
May 14, 2021 | 67.60 | 67.90 | 67.06 | 67.44 | 798,635 | +0.16(+0.23%) |
May 13, 2021 | 65.36 | 67.64 | 65.13 | 67.28 | 1,075,473 | +1.92(+2.94%) |
May 12, 2021 | 66.31 | 66.45 | 65.32 | 65.36 | 1,566,048 | -0.92(-1.38%) |
May 11, 2021 | 66.07 | 67.02 | 65.35 | 66.28 | 1,079,241 | +0.05(+0.07%) |
May 10, 2021 | 66.88 | 67.49 | 66.10 | 66.23 | 934,801 | -0.08(-0.12%) |
May 07, 2021 | 64.98 | 66.35 | 64.46 | 66.31 | 829,360 | +0.47(+0.71%) |
May 06, 2021 | 65.11 | 65.98 | 64.35 | 65.84 | 1,065,533 | +1.26(+1.95%) |
May 05, 2021 | 64.56 | 64.80 | 64.02 | 64.58 | 1,211,566 | +0.40(+0.62%) |
May 04, 2021 | 63.26 | 65.54 | 63.12 | 64.18 | 2,054,257 | +1.85(+2.97%) |
May 03, 2021 | 62.15 | 63.04 | 61.85 | 62.33 | 1,047,310 | +0.32(+0.52%) |
Apr 30, 2021 | 61.59 | 62.28 | 61.42 | 62.01 | 952,704 | +0.22(+0.36%) |
Apr 29, 2021 | 60.82 | 62.10 | 60.31 | 61.79 | 942,806 | +1.35(+2.24%) |
Apr 28, 2021 | 60.45 | 61.41 | 59.82 | 60.43 | 1,121,587 | +0.38(+0.63%) |
Apr 27, 2021 | 59.91 | 60.29 | 59.48 | 60.05 | 939,390 | -0.12(-0.19%) |
Apr 26, 2021 | 61.20 | 61.20 | 59.97 | 60.17 | 594,332 | -0.73(-1.20%) |
Apr 23, 2021 | 60.74 | 61.13 | 60.37 | 60.90 | 1,077,152 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 61.76 | 60.62 | 60.73 | 623,667 | -0.85(-1.38%) |
Apr 21, 2021 | 61.12 | 61.91 | 61.06 | 61.58 | 1,318,333 | +0.53(+0.86%) |
Apr 20, 2021 | 61.05 | 61.34 | 60.51 | 61.06 | 618,488 | -0.19(-0.30%) |
Apr 19, 2021 | 61.45 | 61.47 | 60.89 | 61.24 | 914,480 | +0.03(+0.05%) |
Apr 16, 2021 | 61.89 | 62.07 | 61.06 | 61.21 | 966,657 | -0.16(-0.25%) |
Apr 15, 2021 | 60.30 | 61.52 | 59.62 | 61.37 | 1,299,582 | +1.62(+2.71%) |
Apr 14, 2021 | 60.58 | 61.00 | 59.22 | 59.75 | 678,502 | -1.03(-1.70%) |
Apr 13, 2021 | 61.08 | 61.15 | 60.32 | 60.78 | 803,043 | -0.49(-0.80%) |
Apr 12, 2021 | 61.49 | 61.90 | 60.99 | 61.27 | 1,364,399 | -0.05(-0.08%) |
Apr 09, 2021 | 60.67 | 61.47 | 60.67 | 61.32 | 890,633 | +1.28(+2.13%) |
Apr 08, 2021 | 60.46 | 60.85 | 59.36 | 60.04 | 1,202,453 | -0.73(-1.20%) |
Apr 07, 2021 | 61.23 | 61.55 | 60.57 | 60.77 | 723,076 | -0.31(-0.51%) |
Apr 06, 2021 | 60.56 | 61.13 | 60.44 | 61.08 | 732,625 | +0.25(+0.42%) |
Apr 05, 2021 | 60.43 | 61.07 | 59.94 | 60.83 | 867,951 | +0.83(+1.38%) |
Apr 01, 2021 | 60.04 | 60.22 | 58.91 | 60.00 | 959,680 | +0.16(+0.26%) |
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,334 | -0.57(-0.94%) |
Mar 30, 2021 | 60.67 | 60.92 | 59.97 | 60.41 | 769,038 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.07 | 60.12 | 60.83 | 995,749 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,922 | +0.54(+0.90%) |
Mar 25, 2021 | 59.95 | 60.10 | 58.53 | 59.90 | 1,520,971 | +0.03(+0.05%) |
Mar 24, 2021 | 60.35 | 61.64 | 59.78 | 59.87 | 1,574,641 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,122 | +1.40(+2.39%) |
Mar 22, 2021 | 56.84 | 59.33 | 56.29 | 58.73 | 1,677,308 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.44 | 56.94 | 853,699 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,481 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.29 | 56.63 | 57.19 | 1,040,098 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.84 | 1,789,358 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,448 | -0.11(-0.19%) |
Mar 12, 2021 | 57.63 | 58.00 | 57.31 | 57.64 | 986,868 | +0.23(+0.41%) |
Mar 11, 2021 | 58.83 | 59.19 | 57.20 | 57.41 | 1,514,854 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.78 | 2,041,563 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,728 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.82 | 56.86 | 57.92 | 1,488,422 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,405 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.65 | 55.51 | 56.37 | 1,299,940 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,426 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.46 | 55.71 | 55.96 | 589,880 | +0.01(+0.02%) |