Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.52 | 74.65 | 73.37 | 74.33 | 4,588,326 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.91 | 72.89 | 74.76 | 3,671,929 | +2.89(+4.02%) |
Feb 24, 2022 | 70.25 | 71.99 | 69.50 | 71.87 | 3,823,178 | +0.58(+0.81%) |
Feb 23, 2022 | 73.30 | 73.31 | 71.17 | 71.29 | 2,168,706 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,233 | +0.30(+0.42%) |
Feb 18, 2022 | 72.38 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.08 | 72.83 | 71.68 | 72.62 | 1,962,040 | -0.24(-0.32%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.44 | 72.86 | 2,419,366 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.14 | 72.04 | 72.77 | 2,118,359 | +0.64(+0.89%) |
Feb 14, 2022 | 72.40 | 72.72 | 70.85 | 72.12 | 2,782,432 | -0.33(-0.46%) |
Feb 11, 2022 | 72.41 | 73.34 | 71.86 | 72.45 | 2,705,897 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.43 | 2,557,960 | -0.80(-1.09%) |
Feb 09, 2022 | 73.15 | 73.73 | 72.98 | 73.22 | 4,039,891 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,092 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.32 | 71.99 | 2,228,662 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.32 | 71.36 | 2,584,186 | +0.04(+0.05%) |
Feb 03, 2022 | 71.63 | 71.32 | 2,244,559 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,820 | +1.09(+1.54%) |
Feb 01, 2022 | 70.87 | 71.39 | 70.44 | 71.19 | 2,961,413 | +0.50(+0.71%) |
Jan 31, 2022 | 71.00 | 70.69 | 5,964,371 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,674 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.57 | 69.93 | 8,703,672 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,527,883 | +3.68(+5.70%) |
Jan 25, 2022 | 63.62 | 64.86 | 61.86 | 64.44 | 4,443,093 | -0.21(-0.32%) |
Jan 24, 2022 | 64.47 | 64.86 | 62.86 | 64.64 | 4,493,932 | -0.33(-0.51%) |
Jan 21, 2022 | 65.25 | 65.65 | 64.40 | 64.97 | 5,404,299 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.93 | 4,035,843 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.92 | 66.92 | 2,799,525 | -0.25(-0.38%) |
Jan 18, 2022 | 66.88 | 67.41 | 66.42 | 67.17 | 2,221,788 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.59 | 67.13 | 66.52 | 66.82 | 2,048,460 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,749 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.51 | 65.57 | 66.43 | 2,634,581 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.91 | 2,741,418 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,087 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.24 | 2,037,217 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,561 | -0.51(-0.78%) |
Jan 04, 2022 | 64.62 | 65.68 | 64.45 | 65.17 | 3,075,745 | +1.19(+1.86%) |
Jan 03, 2022 | 63.71 | 64.24 | 63.49 | 63.98 | 2,264,440 | +0.28(+0.44%) |
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,660 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,238 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.16 | 1,116,148 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.13 | 62.20 | 63.08 | 1,113,961 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.50 | 62.27 | 1,250,197 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.01 | 61.68 | 3,099,325 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.70 | 60.90 | 2,188,288 | -0.20(-0.32%) |
Dec 21, 2021 | 60.86 | 61.68 | 60.86 | 61.10 | 2,078,221 | +0.57(+0.95%) |
Dec 20, 2021 | 60.99 | 60.99 | 59.41 | 60.53 | 2,406,251 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.46 | 61.36 | 61.52 | 5,430,800 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.51 | 62.36 | 2,613,351 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.35 | 61.34 | 2,014,007 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,484 | +0.20(+0.32%) |
Dec 13, 2021 | 60.05 | 61.20 | 59.94 | 60.92 | 3,064,511 | +1.12(+1.88%) |
Dec 10, 2021 | 60.17 | 60.39 | 59.63 | 59.80 | 2,825,893 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,105 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,121 | -0.03(-0.05%) |
Dec 07, 2021 | 59.69 | 60.60 | 59.55 | 60.47 | 1,788,614 | +0.99(+1.66%) |
Dec 06, 2021 | 59.53 | 60.10 | 59.13 | 59.48 | 2,722,239 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.88 | 58.49 | 58.93 | 2,434,783 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,321 | +0.55(+0.94%) |
Dec 01, 2021 | 59.66 | 60.36 | 58.25 | 58.26 | 2,304,743 | -0.37(-0.63%) |
Nov 30, 2021 | 60.14 | 60.32 | 58.62 | 58.63 | 5,078,239 | -2.45(-4.01%) |
Nov 29, 2021 | 61.33 | 61.60 | 60.61 | 61.08 | 2,281,076 | +0.39(+0.64%) |
Nov 26, 2021 | 61.20 | 61.20 | 60.21 | 60.70 | 2,314,918 | -1.81(-2.89%) |
Nov 24, 2021 | 62.91 | 63.00 | 62.24 | 62.51 | 3,524,678 | -0.41(-0.64%) |
Nov 23, 2021 | 62.65 | 63.13 | 62.11 | 62.91 | 2,626,964 | +0.31(+0.50%) |
Nov 22, 2021 | 61.61 | 63.04 | 61.51 | 62.60 | 2,709,047 | +1.02(+1.65%) |
Nov 19, 2021 | 62.77 | 62.96 | 61.28 | 61.58 | 5,172,006 | -1.18(-1.88%) |
Nov 18, 2021 | 61.96 | 62.99 | 62.75 | 62.76 | 2,790,670 | +0.88(+1.42%) |
Nov 17, 2021 | 62.37 | 62.43 | 61.78 | 61.88 | 2,053,346 | -0.70(-1.11%) |
Nov 16, 2021 | 62.89 | 62.99 | 62.19 | 62.58 | 2,087,049 | -0.17(-0.27%) |
Nov 15, 2021 | 62.26 | 62.78 | 61.75 | 62.75 | 2,163,290 | +0.96(+1.55%) |
Nov 12, 2021 | 62.10 | 62.19 | 61.11 | 61.79 | 1,611,427 | -0.20(-0.32%) |
Nov 11, 2021 | 61.38 | 62.15 | 61.24 | 61.99 | 1,918,166 | +0.70(+1.15%) |
Nov 10, 2021 | 60.63 | 61.37 | 61.29 | 2,979,843 | +0.90(+1.49%) | |
Nov 09, 2021 | 59.84 | 60.43 | 59.47 | 60.39 | 1,962,339 | +0.59(+0.99%) |
Nov 08, 2021 | 60.69 | 61.04 | 59.63 | 59.80 | 2,734,789 | -0.65(-1.07%) |
Nov 05, 2021 | 60.63 | 61.00 | 59.97 | 60.44 | 2,530,262 | +0.24(+0.40%) |
Nov 04, 2021 | 60.87 | 61.10 | 59.99 | 60.20 | 2,320,227 | -0.63(-1.03%) |
Nov 03, 2021 | 59.05 | 60.84 | 58.65 | 60.83 | 4,298,707 | +1.43(+2.41%) |
Nov 02, 2021 | 59.63 | 59.69 | 59.18 | 59.39 | 2,972,464 | -0.22(-0.38%) |
Nov 01, 2021 | 60.46 | 60.15 | 59.47 | 59.62 | 3,400,649 | -0.59(-0.98%) |
Oct 29, 2021 | 60.65 | 61.05 | 60.16 | 60.21 | 3,522,637 | -0.56(-0.93%) |
Oct 28, 2021 | 60.55 | 61.06 | 60.06 | 60.77 | 3,192,183 | +0.29(+0.48%) |
Oct 27, 2021 | 61.66 | 61.94 | 60.38 | 60.48 | 2,814,571 | -0.78(-1.27%) |
Oct 26, 2021 | 62.47 | 61.26 | 3,496,001 | -1.19(-1.91%) | ||
Oct 25, 2021 | 62.23 | 62.57 | 61.90 | 62.45 | 2,586,224 | +0.38(+0.62%) |
Oct 22, 2021 | 60.86 | 62.27 | 60.86 | 62.07 | 1,805,447 | +1.27(+2.08%) |
Oct 21, 2021 | 60.72 | 61.07 | 60.32 | 60.80 | 1,588,189 | +0.03(+0.05%) |
Oct 20, 2021 | 60.77 | 61.17 | 60.27 | 60.77 | 2,444,700 | +0.28(+0.46%) |
Oct 19, 2021 | 60.06 | 60.52 | 59.46 | 60.49 | 1,657,179 | +0.69(+1.16%) |
Oct 18, 2021 | 59.81 | 60.51 | 59.15 | 59.80 | 1,798,959 | -0.14(-0.23%) |
Oct 15, 2021 | 60.45 | 60.47 | 59.75 | 59.94 | 2,293,458 | -0.21(-0.34%) |
Oct 14, 2021 | 59.47 | 60.18 | 58.72 | 60.14 | 2,103,534 | +1.17(+1.99%) |
Oct 13, 2021 | 59.52 | 59.60 | 58.31 | 58.97 | 2,318,227 | -0.44(-0.74%) |
Oct 12, 2021 | 59.33 | 59.69 | 59.04 | 59.41 | 2,219,410 | -0.54(-0.91%) |
Oct 11, 2021 | 59.56 | 60.41 | 59.28 | 59.96 | 2,086,206 | +0.64(+1.07%) |
Oct 08, 2021 | 59.34 | 59.77 | 58.88 | 59.32 | 2,244,957 | +0.25(+0.43%) |
Oct 07, 2021 | 58.86 | 59.55 | 58.45 | 59.07 | 2,054,237 | +0.67(+1.16%) |
Oct 06, 2021 | 58.10 | 58.43 | 57.07 | 58.39 | 1,950,225 | +0.02(+0.03%) |
Oct 05, 2021 | 57.50 | 58.59 | 57.01 | 58.37 | 2,270,422 | +1.05(+1.83%) |
Oct 04, 2021 | 57.11 | 58.12 | 57.05 | 57.32 | 2,543,057 | +0.34(+0.59%) |
Oct 01, 2021 | 56.49 | 57.24 | 55.69 | 56.99 | 2,390,901 | +0.74(+1.32%) |
Sep 30, 2021 | 57.19 | 57.29 | 56.23 | 56.25 | 3,024,927 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.97 | 2,094,248 | +0.20(+0.35%) |
Sep 28, 2021 | 57.15 | 57.75 | 56.71 | 56.77 | 2,941,420 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,062 | +0.94(+1.67%) |
Sep 24, 2021 | 56.23 | 56.77 | 55.95 | 56.01 | 2,533,232 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.84 | 55.37 | 56.50 | 1,918,131 | +1.21(+2.19%) |
Sep 22, 2021 | 56.84 | 57.04 | 54.92 | 55.29 | 4,280,896 | -0.97(-1.72%) |
Sep 21, 2021 | 56.96 | 57.00 | 55.87 | 56.26 | 2,775,880 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,289 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.48 | 6,661,917 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.19 | 59.05 | 3,338,868 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,002 | +2.01(+3.54%) |
Sep 14, 2021 | 57.56 | 57.79 | 56.55 | 56.59 | 2,512,336 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.44 | 56.59 | 57.31 | 3,508,296 | +1.18(+2.10%) |
Sep 10, 2021 | 56.10 | 56.55 | 55.86 | 56.13 | 2,182,088 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.92 | 2,244,011 | -0.20(-0.35%) |
Sep 08, 2021 | 55.48 | 56.21 | 54.77 | 56.11 | 2,796,533 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.44 | 55.50 | 55.63 | 2,545,948 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.95 | 56.42 | 1,238,526 | -0.03(-0.05%) |
Sep 02, 2021 | 55.95 | 56.70 | 55.92 | 56.45 | 2,163,488 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.92 | 1,647,395 | -0.32(-0.57%) |
Aug 31, 2021 | 56.40 | 56.42 | 55.92 | 56.24 | 3,082,354 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.85 | 56.28 | 56.30 | 1,351,638 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.84 | 55.92 | 56.77 | 1,539,868 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,234 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.69 | 55.61 | 56.52 | 1,473,908 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,793 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.01 | 55.00 | 55.59 | 2,143,011 | +0.35(+0.63%) |
Aug 20, 2021 | 55.47 | 55.65 | 54.83 | 55.24 | 4,843,528 | -0.36(-0.64%) |
Aug 19, 2021 | 56.67 | 56.92 | 55.40 | 55.60 | 2,394,789 | -1.48(-2.59%) |
Aug 18, 2021 | 57.29 | 57.83 | 57.05 | 57.08 | 1,711,945 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.65 | 57.37 | 57.61 | 2,093,144 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,761 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.57 | 58.14 | 2,727,081 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,632 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,681 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.25 | 56.37 | 57.22 | 2,926,857 | +0.79(+1.40%) |
Aug 09, 2021 | 56.17 | 56.64 | 55.78 | 56.43 | 2,774,863 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,825 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.72 | 54.79 | 2,501,714 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.52 | 54.74 | 2,396,340 | -0.97(-1.74%) |
Aug 03, 2021 | 55.33 | 55.82 | 54.53 | 55.71 | 1,589,799 | +0.40(+0.72%) |
Aug 02, 2021 | 55.84 | 56.56 | 55.28 | 55.31 | 2,310,086 | -0.34(-0.60%) |
Jul 30, 2021 | 55.69 | 56.41 | 55.56 | 55.64 | 3,876,589 | +0.11(+0.20%) |
Jul 29, 2021 | 55.25 | 55.66 | 54.94 | 55.53 | 2,171,450 | +0.89(+1.64%) |
Jul 28, 2021 | 54.69 | 54.99 | 53.71 | 54.64 | 3,445,382 | -0.20(-0.36%) |
Jul 27, 2021 | 55.02 | 55.75 | 53.60 | 54.83 | 4,286,435 | +0.38(+0.70%) |
Jul 26, 2021 | 54.25 | 54.83 | 54.25 | 54.45 | 3,456,646 | +0.40(+0.74%) |
Jul 23, 2021 | 53.64 | 54.18 | 53.38 | 54.05 | 2,036,063 | +0.56(+1.05%) |
Jul 22, 2021 | 54.00 | 54.04 | 53.07 | 53.49 | 2,429,344 | -0.64(-1.19%) |
Jul 21, 2021 | 54.29 | 54.75 | 53.97 | 54.13 | 3,287,666 | +0.07(+0.12%) |
Jul 20, 2021 | 53.59 | 54.69 | 53.36 | 54.07 | 2,491,413 | +0.54(+1.01%) |
Jul 19, 2021 | 53.58 | 54.05 | 53.03 | 53.53 | 2,783,256 | -0.71(-1.31%) |
Jul 16, 2021 | 55.20 | 55.32 | 54.05 | 54.24 | 1,919,663 | -0.75(-1.37%) |
Jul 15, 2021 | 54.57 | 55.10 | 54.52 | 54.99 | 1,538,570 | +0.22(+0.41%) |
Jul 14, 2021 | 55.04 | 55.63 | 54.66 | 54.77 | 1,634,309 | -0.43(-0.78%) |
Jul 13, 2021 | 55.81 | 56.09 | 55.05 | 55.20 | 1,955,231 | -0.71(-1.27%) |
Jul 12, 2021 | 56.37 | 56.44 | 55.66 | 55.90 | 2,199,387 | -0.30(-0.53%) |
Jul 09, 2021 | 55.81 | 56.35 | 55.68 | 56.20 | 2,560,462 | +1.11(+2.01%) |
Jul 08, 2021 | 55.18 | 55.46 | 54.70 | 55.09 | 2,236,054 | -0.72(-1.29%) |
Jul 07, 2021 | 55.07 | 55.90 | 54.93 | 55.81 | 2,140,791 | +0.42(+0.76%) |
Jul 06, 2021 | 56.22 | 56.32 | 55.11 | 55.39 | 2,192,532 | -1.10(-1.95%) |
Jul 02, 2021 | 56.64 | 56.74 | 56.13 | 56.49 | 1,760,048 | -0.07(-0.13%) |
Jul 01, 2021 | 56.84 | 57.09 | 56.51 | 56.57 | 3,036,165 | +0.10(+0.18%) |
Jun 30, 2021 | 56.37 | 56.65 | 56.07 | 56.46 | 2,757,710 | +0.00(+0.00%) |
Jun 29, 2021 | 56.90 | 57.36 | 56.27 | 56.46 | 2,423,006 | -0.18(-0.31%) |
Jun 28, 2021 | 57.32 | 57.32 | 56.58 | 56.64 | 2,620,946 | -0.62(-1.09%) |
Jun 25, 2021 | 57.58 | 57.67 | 56.60 | 57.26 | 2,685,650 | -0.21(-0.37%) |
Jun 24, 2021 | 57.30 | 57.76 | 57.07 | 57.48 | 1,631,604 | +0.40(+0.70%) |
Jun 23, 2021 | 57.47 | 57.53 | 57.05 | 57.08 | 2,289,720 | -0.35(-0.62%) |
Jun 22, 2021 | 57.81 | 57.89 | 57.18 | 57.43 | 2,407,662 | -0.19(-0.32%) |
Jun 21, 2021 | 56.85 | 57.78 | 56.85 | 57.62 | 2,747,984 | +1.10(+1.95%) |
Jun 18, 2021 | 57.18 | 57.24 | 56.39 | 56.52 | 5,814,158 | -1.18(-2.05%) |
Jun 17, 2021 | 59.45 | 59.48 | 56.79 | 57.70 | 4,324,387 | -1.92(-3.22%) |
Jun 16, 2021 | 60.14 | 60.18 | 59.46 | 59.62 | 2,745,641 | -0.61(-1.01%) |
Jun 15, 2021 | 60.77 | 60.94 | 59.89 | 60.23 | 3,236,631 | -0.54(-0.89%) |
Jun 14, 2021 | 61.34 | 61.40 | 60.40 | 60.77 | 1,988,825 | -0.73(-1.18%) |
Jun 11, 2021 | 62.60 | 62.76 | 61.09 | 61.49 | 3,285,683 | -1.15(-1.83%) |
Jun 10, 2021 | 63.69 | 63.81 | 62.52 | 62.64 | 2,326,739 | -0.82(-1.29%) |
Jun 09, 2021 | 63.77 | 63.93 | 63.34 | 63.46 | 1,442,215 | -0.58(-0.90%) |
Jun 08, 2021 | 63.81 | 64.22 | 63.45 | 64.04 | 2,101,236 | +0.07(+0.10%) |
Jun 07, 2021 | 64.20 | 64.57 | 63.79 | 63.97 | 1,822,983 | -0.10(-0.16%) |
Jun 04, 2021 | 63.80 | 64.27 | 63.69 | 64.08 | 1,820,817 | +0.48(+0.76%) |
Jun 03, 2021 | 63.27 | 63.65 | 62.58 | 63.59 | 2,321,421 | +0.31(+0.49%) |
Jun 02, 2021 | 63.56 | 63.57 | 62.82 | 63.28 | 2,379,624 | +0.00(+0.00%) |
Jun 01, 2021 | 62.57 | 63.56 | 62.45 | 63.28 | 3,346,416 | +1.30(+2.09%) |
May 28, 2021 | 62.34 | 62.34 | 61.90 | 61.99 | 2,086,625 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,721 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,399 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,770 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.04 | 62.07 | 2,558,629 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.41 | 4,053,093 | +0.78(+1.27%) |
May 20, 2021 | 61.90 | 62.04 | 61.50 | 61.63 | 3,074,361 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.63 | 61.90 | 2,458,556 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.40 | 62.45 | 62.45 | 2,117,517 | -0.22(-0.36%) |
May 17, 2021 | 62.72 | 62.89 | 62.20 | 62.68 | 2,066,390 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.70 | 1,884,571 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.42 | 62.21 | 2,924,149 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.30 | 61.39 | 61.62 | 2,331,297 | -0.36(-0.58%) |
May 11, 2021 | 62.46 | 62.76 | 61.20 | 61.98 | 2,571,622 | -0.69(-1.09%) |
May 10, 2021 | 62.33 | 63.64 | 62.33 | 62.67 | 4,320,759 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,077,910 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.80 | 3,688,352 | +0.45(+0.74%) |
May 05, 2021 | 60.69 | 61.42 | 60.08 | 61.34 | 3,735,680 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.62 | 59.76 | 60.32 | 3,254,096 | +0.44(+0.73%) |
May 03, 2021 | 59.18 | 60.15 | 59.04 | 59.89 | 3,625,740 | +1.39(+2.38%) |
Apr 30, 2021 | 58.78 | 58.78 | 58.09 | 58.50 | 3,595,780 | -0.40(-0.68%) |
Apr 29, 2021 | 59.05 | 59.21 | 58.22 | 58.90 | 4,451,103 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.67 | 57.36 | 58.47 | 3,950,549 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.14 | 57.28 | 5,116,512 | +1.70(+3.07%) |
Apr 26, 2021 | 55.26 | 56.26 | 55.12 | 55.58 | 4,144,409 | +0.53(+0.96%) |
Apr 23, 2021 | 54.73 | 55.27 | 54.33 | 55.05 | 2,318,048 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,303,953 | -0.89(-1.60%) |
Apr 21, 2021 | 54.75 | 55.54 | 54.44 | 55.44 | 2,094,914 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.12 | 54.00 | 54.40 | 1,590,074 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.36 | 54.54 | 54.94 | 2,254,499 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,110 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.37 | 1,871,197 | +0.11(+0.20%) |
Apr 14, 2021 | 53.75 | 54.44 | 53.55 | 54.25 | 2,182,195 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.10 | 53.42 | 53.65 | 2,241,651 | -0.64(-1.18%) |
Apr 12, 2021 | 54.49 | 54.62 | 54.01 | 54.29 | 1,889,464 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.25 | 2,611,581 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,120 | +0.28(+0.52%) |
Apr 07, 2021 | 53.86 | 54.15 | 53.43 | 53.60 | 1,855,954 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.12 | 53.78 | 2,172,364 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,074,910 | -0.12(-0.23%) |
Apr 01, 2021 | 52.94 | 53.65 | 52.87 | 53.42 | 2,977,850 | +0.60(+1.14%) |
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,657 | -0.83(-1.55%) |
Mar 30, 2021 | 52.98 | 54.06 | 52.98 | 53.65 | 2,202,200 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.73 | 52.84 | 52.90 | 1,940,629 | -0.76(-1.42%) |
Mar 26, 2021 | 52.98 | 53.68 | 52.65 | 53.66 | 2,074,049 | +0.95(+1.81%) |
Mar 25, 2021 | 51.85 | 52.86 | 51.58 | 52.71 | 2,023,400 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,271 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.21 | 51.48 | 1,976,896 | -0.81(-1.54%) |
Mar 22, 2021 | 51.73 | 52.30 | 51.52 | 52.29 | 3,275,456 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,509,655 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.10 | 53.17 | 53.38 | 2,553,704 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.47 | 1,797,869 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,154 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,663 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.93 | 53.98 | 2,495,679 | -0.31(-0.58%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.61 | 54.29 | 3,004,564 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.48 | 53.47 | 54.11 | 2,593,190 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.74 | 3,218,168 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,688,890 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.85 | 53.37 | 7,162,424 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,514 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.73 | 52.88 | 52.93 | 2,802,998 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.60 | 52.83 | 53.16 | 2,600,303 | +0.06(+0.12%) |