Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.42 | 60.91 | 60.29 | 60.47 | 8,158,301 | -0.59(-0.96%) |
Feb 25, 2022 | 60.29 | 61.07 | 60.41 | 61.05 | 12,098,448 | +1.38(+2.32%) |
Feb 24, 2022 | 58.79 | 59.69 | 58.45 | 59.67 | 16,853,306 | -0.35(-0.58%) |
Feb 23, 2022 | 60.91 | 60.96 | 59.91 | 60.02 | 11,301,788 | -0.62(-1.03%) |
Feb 22, 2022 | 60.76 | 61.11 | 60.44 | 60.64 | 9,850,801 | -0.49(-0.80%) |
Feb 18, 2022 | 61.13 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 61.67 | 61.72 | 61.16 | 61.23 | 6,023,780 | -0.91(-1.47%) |
Feb 16, 2022 | 61.76 | 62.27 | 61.75 | 62.14 | 4,860,650 | +0.01(+0.02%) |
Feb 15, 2022 | 61.77 | 62.19 | 61.77 | 62.13 | 4,242,761 | +0.68(+1.11%) |
Feb 14, 2022 | 61.53 | 61.63 | 61.15 | 61.45 | 7,617,197 | +0.00(+0.00%) |
Feb 11, 2022 | 61.98 | 62.18 | 61.35 | 61.45 | 12,056,468 | -0.50(-0.81%) |
Feb 10, 2022 | 61.86 | 62.70 | 61.85 | 61.95 | 5,161,188 | -1.00(-1.59%) |
Feb 09, 2022 | 62.74 | 62.96 | 62.64 | 62.95 | 3,741,704 | +0.86(+1.38%) |
Feb 08, 2022 | 61.77 | 62.16 | 61.69 | 62.09 | 4,834,355 | +0.36(+0.58%) |
Feb 07, 2022 | 61.84 | 62.11 | 61.70 | 61.74 | 4,845,968 | +0.04(+0.06%) |
Feb 04, 2022 | 61.35 | 61.94 | 61.27 | 61.70 | 5,030,902 | +0.48(+0.78%) |
Feb 03, 2022 | 61.71 | 61.94 | 61.16 | 61.22 | 5,815,644 | -1.31(-2.09%) |
Feb 02, 2022 | 62.62 | 62.71 | 62.25 | 62.52 | 3,765,059 | +0.94(+1.53%) |
Feb 01, 2022 | 61.46 | 61.58 | 60.98 | 61.58 | 7,027,810 | +0.02(+0.03%) |
Jan 31, 2022 | 60.56 | 61.56 | 61.56 | 7,197,766 | +1.28(+2.12%) | |
Jan 28, 2022 | 59.68 | 60.28 | 59.35 | 60.29 | 6,771,936 | +0.23(+0.38%) |
Jan 27, 2022 | 60.29 | 60.64 | 59.82 | 60.06 | 7,919,818 | -0.86(-1.42%) |
Jan 26, 2022 | 62.05 | 62.05 | 60.74 | 60.92 | 9,349,612 | -0.86(-1.38%) |
Jan 25, 2022 | 61.54 | 62.17 | 61.09 | 61.77 | 8,706,825 | -0.22(-0.36%) |
Jan 24, 2022 | 61.95 | 62.05 | 60.88 | 62.00 | 14,870,263 | -0.27(-0.43%) |
Jan 21, 2022 | 62.93 | 63.00 | 62.24 | 62.26 | 10,372,103 | -0.24(-0.38%) |
Jan 20, 2022 | 62.98 | 63.44 | 62.47 | 62.51 | 7,181,111 | -0.28(-0.44%) |
Jan 19, 2022 | 63.14 | 63.27 | 62.72 | 62.78 | 14,983,383 | -0.79(-1.24%) |
Jan 18, 2022 | 63.70 | 63.89 | 63.42 | 63.57 | 8,432,348 | -1.02(-1.58%) |
Jan 14, 2022 | 64.59 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.32 | 65.35 | 64.55 | 64.67 | 7,362,524 | -0.65(-1.00%) |
Jan 12, 2022 | 65.10 | 65.37 | 65.00 | 65.32 | 5,619,432 | +0.92(+1.43%) |
Jan 11, 2022 | 63.88 | 64.50 | 63.68 | 64.40 | 6,153,518 | +0.50(+0.78%) |
Jan 10, 2022 | 63.85 | 64.00 | 63.37 | 63.90 | 7,838,894 | -0.15(-0.24%) |
Jan 07, 2022 | 63.91 | 64.18 | 63.53 | 64.05 | 5,004,189 | -0.41(-0.64%) |
Jan 06, 2022 | 64.48 | 64.69 | 64.30 | 64.47 | 7,773,030 | -0.48(-0.74%) |
Jan 05, 2022 | 65.69 | 65.79 | 64.93 | 64.95 | 8,414,604 | -0.30(-0.46%) |
Jan 04, 2022 | 65.09 | 65.32 | 65.09 | 65.24 | 6,031,387 | +0.85(+1.31%) |
Jan 03, 2022 | 64.53 | 64.54 | 64.20 | 64.40 | 6,647,016 | +0.07(+0.10%) |
Dec 31, 2021 | 64.20 | 64.59 | 64.20 | 64.33 | 5,230,979 | +0.05(+0.07%) |
Dec 30, 2021 | 64.47 | 64.54 | 64.20 | 64.28 | 3,501,091 | -0.18(-0.28%) |
Dec 29, 2021 | 64.49 | 64.51 | 64.30 | 64.47 | 3,697,511 | -0.31(-0.47%) |
Dec 28, 2021 | 64.70 | 64.97 | 64.69 | 64.77 | 2,839,754 | +0.08(+0.12%) |
Dec 27, 2021 | 64.45 | 64.73 | 64.40 | 64.70 | 3,427,181 | -0.06(-0.09%) |
Dec 23, 2021 | 64.50 | 64.94 | 64.47 | 64.75 | 3,084,739 | +0.25(+0.39%) |
Dec 22, 2021 | 64.01 | 64.52 | 63.93 | 64.50 | 3,160,818 | +0.11(+0.16%) |
Dec 21, 2021 | 64.18 | 64.46 | 64.11 | 64.40 | 4,183,421 | +0.37(+0.59%) |
Dec 20, 2021 | 63.78 | 64.10 | 63.67 | 64.02 | 5,675,532 | -0.55(-0.85%) |
Dec 17, 2021 | 64.81 | 64.95 | 64.55 | 64.57 | 7,641,525 | -0.80(-1.22%) |
Dec 16, 2021 | 65.61 | 65.68 | 65.27 | 65.37 | 6,741,425 | +0.08(+0.12%) |
Dec 15, 2021 | 64.68 | 65.35 | 64.52 | 65.29 | 9,615,866 | +1.10(+1.72%) |
Dec 14, 2021 | 64.10 | 64.27 | 63.87 | 64.19 | 7,186,288 | -0.08(-0.12%) |
Dec 13, 2021 | 64.47 | 64.51 | 64.15 | 64.26 | 6,494,054 | -0.63(-0.97%) |
Dec 10, 2021 | 64.81 | 64.93 | 64.68 | 64.89 | 5,131,401 | +0.09(+0.15%) |
Dec 09, 2021 | 64.81 | 65.01 | 64.67 | 64.79 | 5,023,239 | -0.53(-0.81%) |
Dec 08, 2021 | 65.20 | 65.41 | 65.08 | 65.33 | 6,757,150 | -0.08(-0.12%) |
Dec 07, 2021 | 64.94 | 65.44 | 64.90 | 65.40 | 8,633,874 | +1.49(+2.33%) |
Dec 06, 2021 | 63.69 | 64.01 | 63.57 | 63.91 | 7,171,317 | +0.04(+0.06%) |
Dec 03, 2021 | 63.95 | 64.10 | 63.39 | 63.87 | 11,481,341 | +0.37(+0.58%) |
Dec 02, 2021 | 62.93 | 63.69 | 62.88 | 63.51 | 12,957,703 | +0.94(+1.50%) |
Dec 01, 2021 | 63.97 | 64.12 | 62.51 | 62.57 | 15,745,387 | -0.33(-0.53%) |
Nov 30, 2021 | 63.00 | 63.21 | 62.87 | 62.90 | 14,029,404 | -0.78(-1.22%) |
Nov 29, 2021 | 63.84 | 64.06 | 63.44 | 63.68 | 10,169,285 | +0.18(+0.28%) |
Nov 26, 2021 | 64.10 | 64.16 | 63.26 | 63.50 | 9,055,936 | -1.73(-2.65%) |
Nov 24, 2021 | 64.91 | 65.22 | 64.79 | 65.22 | 7,602,870 | -0.81(-1.22%) |
Nov 23, 2021 | 65.85 | 66.08 | 65.66 | 66.03 | 7,218,112 | +0.08(+0.11%) |
Nov 22, 2021 | 66.25 | 66.45 | 65.91 | 65.95 | 8,681,496 | -0.34(-0.51%) |
Nov 19, 2021 | 66.24 | 66.45 | 66.16 | 66.29 | 6,154,285 | +0.13(+0.20%) |
Nov 18, 2021 | 66.00 | 66.16 | 65.73 | 66.16 | 7,158,305 | +0.17(+0.26%) |
Nov 17, 2021 | 65.79 | 66.00 | 65.70 | 65.99 | 4,668,768 | -0.27(-0.42%) |
Nov 16, 2021 | 66.30 | 66.37 | 66.22 | 66.26 | 7,755,446 | -0.13(-0.20%) |
Nov 15, 2021 | 66.48 | 66.53 | 66.33 | 66.40 | 6,013,369 | -0.06(-0.09%) |
Nov 12, 2021 | 66.14 | 66.47 | 66.07 | 66.45 | 14,207,345 | +0.95(+1.45%) |
Nov 11, 2021 | 65.67 | 65.70 | 65.45 | 65.51 | 4,422,144 | +0.38(+0.58%) |
Nov 10, 2021 | 65.72 | 65.02 | 65.13 | 6,052,258 | -1.03(-1.56%) | |
Nov 09, 2021 | 66.26 | 66.31 | 65.92 | 66.16 | 8,406,073 | -0.42(-0.63%) |
Nov 08, 2021 | 66.49 | 66.58 | 66.40 | 66.58 | 5,833,439 | -0.14(-0.21%) |
Nov 05, 2021 | 66.61 | 66.76 | 66.45 | 66.72 | 6,077,749 | +0.09(+0.13%) |
Nov 04, 2021 | 66.43 | 66.65 | 66.30 | 66.63 | 7,889,569 | +0.47(+0.72%) |
Nov 03, 2021 | 65.71 | 66.31 | 65.53 | 66.16 | 6,417,794 | +0.40(+0.61%) |
Nov 02, 2021 | 65.69 | 65.92 | 65.67 | 65.76 | 6,770,514 | -0.08(-0.12%) |
Nov 01, 2021 | 65.79 | 65.88 | 65.57 | 65.84 | 9,159,698 | +0.98(+1.51%) |
Oct 29, 2021 | 64.52 | 64.92 | 64.48 | 64.86 | 6,830,625 | -0.09(-0.15%) |
Oct 28, 2021 | 64.77 | 65.07 | 64.75 | 64.96 | 8,786,169 | +0.51(+0.79%) |
Oct 27, 2021 | 64.76 | 64.99 | 64.41 | 64.44 | 8,521,768 | -0.47(-0.73%) |
Oct 26, 2021 | 65.34 | 64.92 | 7,603,057 | +0.01(+0.01%) | ||
Oct 25, 2021 | 64.75 | 65.11 | 64.59 | 64.91 | 7,822,390 | +0.03(+0.04%) |
Oct 22, 2021 | 64.90 | 65.16 | 64.75 | 64.88 | 9,417,239 | +0.53(+0.83%) |
Oct 21, 2021 | 64.38 | 64.72 | 64.24 | 64.35 | 12,582,582 | -1.14(-1.74%) |
Oct 20, 2021 | 65.40 | 65.63 | 65.36 | 65.49 | 5,306,859 | -0.07(-0.10%) |
Oct 19, 2021 | 65.49 | 65.74 | 65.41 | 65.55 | 5,334,134 | +0.41(+0.63%) |
Oct 18, 2021 | 64.89 | 65.27 | 64.79 | 65.15 | 5,336,038 | -0.32(-0.49%) |
Oct 15, 2021 | 65.47 | 65.63 | 65.34 | 65.47 | 8,893,367 | +0.68(+1.05%) |
Oct 14, 2021 | 64.87 | 64.91 | 64.66 | 64.79 | 5,761,139 | +0.61(+0.95%) |
Oct 13, 2021 | 64.13 | 64.24 | 63.83 | 64.18 | 4,550,398 | -0.04(-0.06%) |
Oct 12, 2021 | 64.37 | 64.51 | 64.15 | 64.22 | 4,619,943 | -0.42(-0.65%) |
Oct 11, 2021 | 65.29 | 65.39 | 64.63 | 64.63 | 4,218,534 | +0.28(+0.44%) |
Oct 08, 2021 | 64.62 | 64.67 | 64.24 | 64.35 | 9,239,230 | -0.29(-0.45%) |
Oct 07, 2021 | 64.45 | 64.98 | 64.42 | 64.64 | 12,023,308 | +0.37(+0.58%) |
Oct 06, 2021 | 63.50 | 64.33 | 63.15 | 64.27 | 14,755,409 | -0.56(-0.86%) |
Oct 05, 2021 | 64.56 | 65.09 | 64.49 | 64.83 | 11,519,809 | +0.36(+0.56%) |
Oct 04, 2021 | 65.24 | 65.33 | 64.03 | 64.47 | 14,280,185 | -1.84(-2.77%) |
Oct 01, 2021 | 66.16 | 66.48 | 65.62 | 66.31 | 14,197,381 | -0.30(-0.46%) |
Sep 30, 2021 | 66.92 | 67.01 | 66.48 | 66.62 | 14,731,358 | -0.70(-1.04%) |
Sep 29, 2021 | 67.43 | 67.61 | 67.21 | 67.32 | 7,003,039 | -0.04(-0.06%) |
Sep 28, 2021 | 67.87 | 67.93 | 67.23 | 67.36 | 14,947,995 | -1.49(-2.16%) |
Sep 27, 2021 | 68.69 | 68.92 | 68.64 | 68.84 | 6,632,444 | -0.06(-0.08%) |
Sep 24, 2021 | 68.77 | 69.00 | 68.76 | 68.90 | 5,200,954 | -0.24(-0.34%) |
Sep 23, 2021 | 68.89 | 69.26 | 68.89 | 69.14 | 5,782,895 | +0.40(+0.58%) |
Sep 22, 2021 | 68.64 | 69.10 | 68.55 | 68.74 | 8,235,467 | -0.50(-0.73%) |
Sep 21, 2021 | 69.52 | 69.52 | 69.13 | 69.24 | 9,447,925 | +0.62(+0.90%) |
Sep 20, 2021 | 68.51 | 68.76 | 68.16 | 68.63 | 12,994,429 | -1.01(-1.44%) |
Sep 17, 2021 | 69.66 | 69.75 | 69.37 | 69.63 | 8,879,494 | -0.49(-0.70%) |
Sep 16, 2021 | 69.77 | 70.18 | 69.71 | 70.12 | 7,413,982 | -0.16(-0.23%) |
Sep 15, 2021 | 69.81 | 70.29 | 69.76 | 70.29 | 5,874,593 | +0.68(+0.98%) |
Sep 14, 2021 | 70.04 | 70.04 | 69.56 | 69.60 | 7,533,767 | -0.39(-0.56%) |
Sep 13, 2021 | 69.92 | 70.04 | 69.67 | 69.99 | 6,862,659 | +0.95(+1.37%) |
Sep 10, 2021 | 69.78 | 69.84 | 68.99 | 69.04 | 8,901,379 | -0.08(-0.11%) |
Sep 09, 2021 | 68.93 | 69.26 | 68.85 | 69.12 | 8,449,838 | +0.61(+0.89%) |
Sep 08, 2021 | 68.96 | 69.03 | 68.48 | 68.51 | 4,671,604 | -0.29(-0.43%) |
Sep 07, 2021 | 68.27 | 68.92 | 68.17 | 68.81 | 9,515,112 | +0.71(+1.04%) |
Sep 03, 2021 | 67.36 | 68.20 | 67.36 | 68.09 | 15,100,331 | +1.88(+2.84%) |
Sep 02, 2021 | 66.21 | 66.44 | 66.07 | 66.22 | 9,657,585 | +0.30(+0.46%) |
Sep 01, 2021 | 65.79 | 66.09 | 65.73 | 65.91 | 9,295,919 | +1.05(+1.62%) |
Aug 31, 2021 | 65.05 | 65.13 | 64.85 | 64.86 | 5,300,914 | +0.34(+0.53%) |
Aug 30, 2021 | 64.60 | 64.61 | 64.44 | 64.52 | 4,449,031 | -0.09(-0.13%) |
Aug 27, 2021 | 64.03 | 64.61 | 63.99 | 64.61 | 4,279,244 | +0.45(+0.69%) |
Aug 26, 2021 | 64.27 | 64.34 | 64.06 | 64.16 | 3,900,526 | -0.33(-0.51%) |
Aug 25, 2021 | 64.33 | 64.54 | 64.26 | 64.49 | 4,688,774 | -0.12(-0.19%) |
Aug 24, 2021 | 64.45 | 64.79 | 64.42 | 64.61 | 6,353,001 | +0.57(+0.89%) |
Aug 23, 2021 | 63.88 | 64.17 | 63.85 | 64.05 | 4,250,695 | +0.83(+1.32%) |
Aug 20, 2021 | 62.81 | 63.26 | 62.74 | 63.21 | 5,214,834 | +0.05(+0.08%) |
Aug 19, 2021 | 62.98 | 63.32 | 62.94 | 63.16 | 6,365,688 | -0.61(-0.95%) |
Aug 18, 2021 | 64.01 | 64.17 | 63.75 | 63.77 | 3,817,770 | -0.33(-0.52%) |
Aug 17, 2021 | 63.87 | 64.13 | 63.78 | 64.10 | 4,223,757 | -0.54(-0.84%) |
Aug 16, 2021 | 64.43 | 64.64 | 64.22 | 64.64 | 3,367,449 | -0.45(-0.68%) |
Aug 13, 2021 | 64.97 | 65.12 | 64.90 | 65.09 | 3,115,360 | +0.20(+0.31%) |
Aug 12, 2021 | 64.73 | 64.89 | 64.50 | 64.89 | 3,775,796 | -0.22(-0.33%) |
Aug 11, 2021 | 65.06 | 65.14 | 64.90 | 65.11 | 3,891,953 | +0.80(+1.24%) |
Aug 10, 2021 | 64.10 | 64.31 | 64.08 | 64.31 | 2,424,078 | +0.04(+0.06%) |
Aug 09, 2021 | 64.18 | 64.37 | 64.07 | 64.27 | 6,460,270 | -0.04(-0.06%) |
Aug 06, 2021 | 64.33 | 64.41 | 64.18 | 64.31 | 2,852,278 | -0.13(-0.21%) |
Aug 05, 2021 | 64.42 | 64.51 | 64.35 | 64.44 | 2,753,734 | +0.38(+0.59%) |
Aug 04, 2021 | 64.32 | 64.39 | 63.99 | 64.06 | 3,335,261 | -0.66(-1.03%) |
Aug 03, 2021 | 64.47 | 64.75 | 64.16 | 64.73 | 3,943,468 | +0.47(+0.74%) |
Aug 02, 2021 | 64.59 | 64.70 | 64.14 | 64.25 | 5,344,287 | +0.62(+0.97%) |
Jul 30, 2021 | 63.68 | 63.96 | 63.56 | 63.64 | 5,577,434 | -0.70(-1.09%) |
Jul 29, 2021 | 64.40 | 64.52 | 64.28 | 64.34 | 4,656,496 | +0.22(+0.34%) |
Jul 28, 2021 | 63.95 | 64.27 | 63.82 | 64.12 | 5,115,941 | +0.34(+0.54%) |
Jul 27, 2021 | 63.83 | 63.93 | 63.39 | 63.78 | 5,502,229 | -0.35(-0.55%) |
Jul 26, 2021 | 63.85 | 64.14 | 63.79 | 64.13 | 4,990,089 | -0.23(-0.35%) |
Jul 23, 2021 | 64.27 | 64.40 | 64.10 | 64.36 | 5,142,773 | +0.36(+0.56%) |
Jul 22, 2021 | 64.16 | 64.19 | 63.91 | 64.00 | 4,120,076 | -0.04(-0.06%) |
Jul 21, 2021 | 63.50 | 64.08 | 63.46 | 64.04 | 3,994,252 | +0.46(+0.72%) |
Jul 20, 2021 | 63.09 | 63.72 | 63.00 | 63.58 | 7,380,424 | +0.75(+1.19%) |
Jul 19, 2021 | 63.23 | 63.35 | 62.40 | 62.83 | 11,235,715 | -0.91(-1.43%) |
Jul 16, 2021 | 64.20 | 64.21 | 63.62 | 63.74 | 5,076,518 | -0.65(-1.02%) |
Jul 15, 2021 | 64.34 | 64.55 | 64.23 | 64.40 | 4,286,171 | -0.80(-1.22%) |
Jul 14, 2021 | 65.24 | 65.36 | 65.08 | 65.19 | 3,407,020 | +0.32(+0.50%) |
Jul 13, 2021 | 65.08 | 65.15 | 64.65 | 64.87 | 3,940,911 | -0.21(-0.32%) |
Jul 12, 2021 | 64.79 | 65.10 | 64.75 | 65.08 | 7,099,275 | +0.19(+0.29%) |
Jul 09, 2021 | 64.47 | 64.89 | 64.42 | 64.89 | 7,003,063 | +1.70(+2.69%) |
Jul 08, 2021 | 63.09 | 63.41 | 62.94 | 63.19 | 6,653,312 | -1.00(-1.55%) |
Jul 07, 2021 | 64.18 | 64.32 | 63.91 | 64.19 | 5,742,163 | +0.03(+0.04%) |
Jul 06, 2021 | 64.44 | 64.46 | 63.83 | 64.16 | 4,702,361 | -0.24(-0.37%) |
Jul 02, 2021 | 64.27 | 64.41 | 64.10 | 64.40 | 5,540,402 | +0.40(+0.62%) |
Jul 01, 2021 | 63.74 | 64.03 | 63.69 | 64.00 | 5,369,300 | -0.05(-0.07%) |
Jun 30, 2021 | 63.98 | 64.18 | 63.76 | 64.05 | 5,342,099 | -0.62(-0.95%) |
Jun 29, 2021 | 64.82 | 64.85 | 64.58 | 64.66 | 4,500,924 | +0.05(+0.07%) |
Jun 28, 2021 | 64.73 | 64.73 | 64.52 | 64.61 | 5,285,833 | -0.27(-0.41%) |
Jun 25, 2021 | 64.88 | 64.92 | 64.69 | 64.88 | 3,725,421 | +0.29(+0.46%) |
Jun 24, 2021 | 64.42 | 64.61 | 64.37 | 64.59 | 3,527,184 | +0.56(+0.87%) |
Jun 23, 2021 | 64.06 | 64.18 | 63.87 | 64.03 | 5,167,748 | -0.49(-0.76%) |
Jun 22, 2021 | 64.48 | 64.70 | 64.32 | 64.52 | 5,922,389 | +0.08(+0.12%) |
Jun 21, 2021 | 63.84 | 64.50 | 63.71 | 64.44 | 5,763,124 | +0.67(+1.06%) |
Jun 18, 2021 | 63.91 | 64.03 | 63.69 | 63.77 | 7,084,476 | -1.49(-2.28%) |
Jun 17, 2021 | 65.21 | 65.34 | 65.00 | 65.26 | 6,208,679 | -0.25(-0.38%) |
Jun 16, 2021 | 65.68 | 65.77 | 65.18 | 65.51 | 6,056,292 | -0.10(-0.16%) |
Jun 15, 2021 | 65.54 | 65.63 | 65.40 | 65.61 | 5,457,945 | +0.31(+0.48%) |
Jun 14, 2021 | 65.21 | 65.31 | 65.05 | 65.30 | 3,125,326 | -0.02(-0.03%) |
Jun 11, 2021 | 65.23 | 65.34 | 65.09 | 65.32 | 3,857,711 | +0.09(+0.15%) |
Jun 10, 2021 | 65.25 | 65.40 | 65.12 | 65.22 | 10,216,193 | +0.28(+0.43%) |
Jun 09, 2021 | 65.21 | 65.24 | 64.90 | 64.94 | 4,879,419 | -0.46(-0.71%) |
Jun 08, 2021 | 65.61 | 65.69 | 65.35 | 65.40 | 7,005,260 | -0.32(-0.49%) |
Jun 07, 2021 | 65.68 | 65.72 | 65.41 | 65.72 | 6,134,344 | +0.25(+0.39%) |
Jun 04, 2021 | 65.33 | 65.63 | 65.23 | 65.47 | 7,790,777 | +0.71(+1.09%) |
Jun 03, 2021 | 64.73 | 64.89 | 64.54 | 64.76 | 5,165,651 | +0.02(+0.03%) |
Jun 02, 2021 | 64.73 | 64.89 | 64.65 | 64.74 | 6,111,943 | +0.59(+0.92%) |
Jun 01, 2021 | 64.54 | 64.58 | 64.12 | 64.15 | 5,857,690 | -0.40(-0.63%) |
May 28, 2021 | 64.67 | 64.83 | 64.53 | 64.56 | 5,074,359 | +0.29(+0.45%) |
May 27, 2021 | 64.27 | 64.41 | 64.08 | 64.26 | 5,833,125 | +0.05(+0.07%) |
May 26, 2021 | 64.20 | 64.33 | 64.14 | 64.22 | 3,309,158 | +0.14(+0.22%) |
May 25, 2021 | 64.29 | 64.32 | 63.91 | 64.08 | 3,605,857 | -0.15(-0.23%) |
May 24, 2021 | 64.11 | 64.30 | 64.05 | 64.23 | 4,296,495 | +0.28(+0.44%) |
May 21, 2021 | 63.95 | 64.08 | 63.61 | 63.94 | 7,530,839 | +0.35(+0.55%) |
May 20, 2021 | 63.33 | 63.80 | 63.29 | 63.60 | 6,665,544 | +0.57(+0.91%) |
May 19, 2021 | 62.84 | 63.28 | 62.69 | 63.02 | 7,534,822 | -0.32(-0.51%) |
May 18, 2021 | 63.61 | 63.75 | 63.29 | 63.34 | 6,588,189 | +0.79(+1.26%) |
May 17, 2021 | 62.52 | 62.62 | 62.33 | 62.55 | 5,303,229 | -0.53(-0.84%) |
May 14, 2021 | 62.78 | 63.10 | 62.74 | 63.08 | 7,215,912 | +0.98(+1.58%) |
May 13, 2021 | 61.54 | 62.20 | 61.54 | 62.10 | 10,063,788 | +0.51(+0.83%) |
May 12, 2021 | 62.61 | 62.82 | 61.40 | 61.59 | 14,813,776 | -2.18(-3.42%) |
May 11, 2021 | 63.37 | 63.88 | 63.19 | 63.77 | 10,579,346 | -1.10(-1.70%) |
May 10, 2021 | 65.45 | 65.50 | 64.84 | 64.88 | 8,841,081 | -0.13(-0.20%) |
May 07, 2021 | 64.64 | 65.07 | 64.53 | 65.01 | 7,857,688 | +0.32(+0.49%) |
May 06, 2021 | 64.17 | 64.70 | 64.08 | 64.69 | 13,036,010 | +0.52(+0.81%) |
May 05, 2021 | 64.11 | 64.39 | 63.83 | 64.17 | 11,057,240 | +0.76(+1.20%) |
May 04, 2021 | 63.69 | 63.84 | 63.08 | 63.41 | 8,511,286 | -0.81(-1.26%) |
May 03, 2021 | 63.93 | 64.25 | 63.81 | 64.22 | 5,772,618 | +0.75(+1.19%) |
Apr 30, 2021 | 63.72 | 63.82 | 63.24 | 63.46 | 6,953,942 | -0.58(-0.91%) |
Apr 29, 2021 | 64.13 | 64.20 | 63.67 | 64.05 | 5,991,386 | +0.06(+0.09%) |
Apr 28, 2021 | 63.96 | 64.18 | 63.86 | 63.99 | 4,878,606 | -0.02(-0.03%) |
Apr 27, 2021 | 64.00 | 64.14 | 63.89 | 64.01 | 4,093,010 | -0.79(-1.22%) |
Apr 26, 2021 | 64.89 | 64.99 | 64.66 | 64.80 | 6,385,567 | -0.24(-0.38%) |
Apr 23, 2021 | 64.70 | 65.24 | 64.66 | 65.05 | 11,097,901 | +0.57(+0.89%) |
Apr 22, 2021 | 64.89 | 64.93 | 64.35 | 64.47 | 7,457,182 | +0.11(+0.18%) |
Apr 21, 2021 | 63.63 | 64.39 | 63.61 | 64.36 | 7,470,477 | +0.55(+0.86%) |
Apr 20, 2021 | 64.06 | 64.15 | 63.59 | 63.81 | 9,598,667 | -1.41(-2.16%) |
Apr 19, 2021 | 65.67 | 65.71 | 65.00 | 65.22 | 11,745,482 | -0.63(-0.96%) |
Apr 16, 2021 | 65.83 | 65.85 | 65.69 | 65.85 | 3,382,795 | +0.08(+0.11%) |
Apr 15, 2021 | 65.77 | 65.85 | 65.69 | 65.78 | 6,704,144 | +0.31(+0.47%) |
Apr 14, 2021 | 65.35 | 65.70 | 65.30 | 65.47 | 5,977,734 | -0.12(-0.19%) |
Apr 13, 2021 | 65.25 | 65.62 | 65.19 | 65.59 | 3,098,542 | +0.41(+0.64%) |
Apr 12, 2021 | 65.27 | 65.35 | 65.03 | 65.18 | 3,025,370 | -0.40(-0.62%) |
Apr 09, 2021 | 65.24 | 65.58 | 65.24 | 65.58 | 5,271,521 | +0.45(+0.69%) |
Apr 08, 2021 | 65.16 | 65.17 | 65.01 | 65.13 | 4,166,654 | +0.07(+0.10%) |
Apr 07, 2021 | 64.78 | 65.07 | 64.78 | 65.06 | 4,933,774 | +0.19(+0.29%) |
Apr 06, 2021 | 64.83 | 65.00 | 64.68 | 64.88 | 4,966,756 | -1.00(-1.51%) |
Apr 05, 2021 | 65.42 | 65.91 | 65.39 | 65.87 | 5,493,441 | +0.79(+1.21%) |
Apr 01, 2021 | 64.65 | 65.18 | 64.59 | 65.08 | 5,481,545 | +0.58(+0.90%) |
Mar 31, 2021 | 64.32 | 64.90 | 64.31 | 64.50 | 7,700,085 | -0.62(-0.95%) |
Mar 30, 2021 | 64.99 | 65.31 | 64.88 | 65.12 | 5,977,550 | -0.48(-0.73%) |
Mar 29, 2021 | 65.53 | 65.72 | 65.25 | 65.60 | 9,731,527 | -0.40(-0.60%) |
Mar 26, 2021 | 65.33 | 66.01 | 65.29 | 66.00 | 4,683,200 | +0.87(+1.33%) |
Mar 25, 2021 | 64.49 | 65.21 | 64.36 | 65.13 | 8,731,333 | +0.73(+1.14%) |
Mar 24, 2021 | 64.32 | 64.80 | 64.23 | 64.40 | 10,010,540 | -0.72(-1.10%) |
Mar 23, 2021 | 65.37 | 65.51 | 64.96 | 65.11 | 6,860,609 | -0.99(-1.50%) |
Mar 22, 2021 | 65.89 | 66.34 | 65.85 | 66.10 | 5,243,559 | -0.44(-0.66%) |
Mar 19, 2021 | 66.50 | 66.59 | 65.71 | 66.54 | 9,372,456 | +0.48(+0.73%) |
Mar 18, 2021 | 66.10 | 66.64 | 66.04 | 66.06 | 10,114,076 | +0.18(+0.27%) |
Mar 17, 2021 | 65.35 | 65.97 | 65.30 | 65.88 | 5,554,269 | +0.42(+0.65%) |
Mar 16, 2021 | 65.54 | 65.66 | 65.40 | 65.46 | 5,578,442 | +0.22(+0.33%) |
Mar 15, 2021 | 64.94 | 65.25 | 64.77 | 65.24 | 6,847,131 | +0.35(+0.54%) |
Mar 12, 2021 | 64.50 | 64.90 | 64.49 | 64.89 | 6,573,838 | +0.85(+1.32%) |
Mar 11, 2021 | 64.15 | 64.34 | 63.93 | 64.05 | 4,363,310 | -0.32(-0.50%) |
Mar 10, 2021 | 64.28 | 64.49 | 64.05 | 64.37 | 6,494,531 | +0.23(+0.35%) |
Mar 09, 2021 | 63.90 | 64.34 | 63.75 | 64.14 | 7,119,748 | +0.70(+1.10%) |
Mar 08, 2021 | 63.58 | 63.90 | 63.38 | 63.45 | 7,867,580 | -0.72(-1.12%) |
Mar 05, 2021 | 64.05 | 64.22 | 63.17 | 64.16 | 7,263,507 | +0.52(+0.81%) |
Mar 04, 2021 | 64.02 | 64.34 | 63.27 | 63.64 | 12,470,204 | -0.61(-0.95%) |
Mar 03, 2021 | 64.56 | 64.72 | 64.25 | 64.25 | 11,253,805 | -0.39(-0.60%) |
Mar 02, 2021 | 64.76 | 64.93 | 64.53 | 64.64 | 10,119,631 | -0.64(-0.98%) |