Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.17 | 58.84 | 57.63 | 58.01 | 1,438,009 | +0.00(+0.00%) |
Mar 30, 2022 | 57.85 | 58.60 | 57.39 | 58.01 | 1,635,327 | -0.38(-0.65%) |
Mar 29, 2022 | 58.88 | 59.54 | 57.48 | 58.39 | 2,999,859 | +1.20(+2.10%) |
Mar 28, 2022 | 57.75 | 58.11 | 56.60 | 57.19 | 1,931,802 | -0.25(-0.44%) |
Mar 25, 2022 | 56.53 | 57.77 | 56.10 | 57.44 | 2,196,643 | +1.50(+2.68%) |
Mar 24, 2022 | 55.40 | 56.00 | 54.26 | 55.94 | 2,265,789 | +1.82(+3.36%) |
Mar 23, 2022 | 54.05 | 54.76 | 53.80 | 54.12 | 2,184,616 | -0.41(-0.75%) |
Mar 22, 2022 | 54.29 | 55.17 | 54.20 | 54.53 | 1,803,934 | +0.79(+1.47%) |
Mar 21, 2022 | 54.54 | 54.76 | 53.03 | 53.74 | 2,016,887 | -1.45(-2.63%) |
Mar 18, 2022 | 54.06 | 55.58 | 53.58 | 55.19 | 2,435,108 | +0.87(+1.60%) |
Mar 17, 2022 | 53.17 | 54.55 | 52.70 | 54.32 | 2,008,982 | -0.37(-0.68%) |
Mar 16, 2022 | 52.38 | 54.85 | 52.38 | 54.69 | 2,889,940 | +2.95(+5.70%) |
Mar 15, 2022 | 52.18 | 53.33 | 50.54 | 51.74 | 2,710,767 | +2.14(+4.31%) |
Mar 14, 2022 | 49.50 | 50.81 | 48.53 | 49.60 | 2,467,093 | +0.78(+1.60%) |
Mar 11, 2022 | 50.56 | 50.76 | 48.60 | 48.82 | 2,192,003 | -0.33(-0.67%) |
Mar 10, 2022 | 47.61 | 49.15 | 2,121,193 | +0.52(+1.07%) | ||
Mar 09, 2022 | 48.56 | 50.05 | 48.29 | 48.63 | 3,639,794 | +1.96(+4.20%) |
Mar 08, 2022 | 45.08 | 48.79 | 43.46 | 46.67 | 4,208,923 | +2.98(+6.82%) |
Mar 07, 2022 | 48.50 | 48.87 | 43.62 | 43.69 | 3,675,761 | -5.45(-11.09%) |
Mar 04, 2022 | 50.10 | 50.55 | 48.52 | 49.14 | 2,534,041 | -2.28(-4.43%) |
Mar 03, 2022 | 53.23 | 53.75 | 51.04 | 51.42 | 1,913,646 | -1.20(-2.28%) |
Mar 02, 2022 | 53.18 | 53.65 | 52.02 | 52.62 | 1,975,148 | +0.28(+0.53%) |
Mar 01, 2022 | 55.35 | 55.73 | 51.95 | 52.34 | 3,083,400 | -3.80(-6.77%) |
Feb 28, 2022 | 56.35 | 56.90 | 55.20 | 56.14 | 2,878,728 | -1.43(-2.48%) |
Feb 25, 2022 | 56.75 | 58.15 | 57.00 | 57.57 | 2,021,667 | +1.37(+2.44%) |
Feb 24, 2022 | 52.48 | 56.46 | 51.62 | 56.20 | 2,608,562 | +0.38(+0.68%) |
Feb 23, 2022 | 58.29 | 58.51 | 55.64 | 55.82 | 1,756,353 | -2.01(-3.48%) |
Feb 22, 2022 | 58.00 | 59.23 | 57.35 | 57.83 | 1,745,248 | -0.96(-1.63%) |
Feb 18, 2022 | 58.79 | 0 | -0.10(-0.17%) | |||
Feb 17, 2022 | 59.38 | 59.83 | 58.48 | 58.89 | 1,207,022 | -1.42(-2.35%) |
Feb 16, 2022 | 59.37 | 61.06 | 59.15 | 60.31 | 1,915,306 | +0.40(+0.67%) |
Feb 15, 2022 | 58.71 | 60.25 | 58.40 | 59.91 | 2,514,324 | +2.90(+5.09%) |
Feb 14, 2022 | 57.05 | 58.08 | 56.56 | 57.01 | 2,260,237 | +0.17(+0.30%) |
Feb 11, 2022 | 58.92 | 59.68 | 55.90 | 56.84 | 2,248,381 | -1.78(-3.04%) |
Feb 10, 2022 | 58.09 | 59.87 | 57.89 | 58.62 | 2,000,320 | +0.03(+0.05%) |
Feb 09, 2022 | 58.00 | 59.15 | 57.86 | 58.59 | 2,095,242 | +0.94(+1.63%) |
Feb 08, 2022 | 55.93 | 57.74 | 55.35 | 57.65 | 2,326,606 | +2.29(+4.14%) |
Feb 07, 2022 | 54.53 | 55.88 | 54.48 | 55.36 | 2,157,929 | +1.87(+3.50%) |
Feb 04, 2022 | 52.82 | 53.74 | 52.33 | 53.49 | 1,282,452 | +0.25(+0.47%) |
Feb 03, 2022 | 54.10 | 54.61 | 53.12 | 53.24 | 1,372,220 | -1.11(-2.04%) |
Feb 02, 2022 | 54.56 | 54.90 | 53.60 | 54.35 | 1,534,214 | -0.46(-0.84%) |
Feb 01, 2022 | 55.01 | 55.88 | 54.41 | 54.81 | 1,907,949 | +0.07(+0.13%) |
Jan 31, 2022 | 51.57 | 54.84 | 54.74 | 2,220,117 | +2.49(+4.77%) | |
Jan 28, 2022 | 52.26 | 52.63 | 49.73 | 52.25 | 2,280,787 | -0.35(-0.67%) |
Jan 27, 2022 | 53.86 | 56.05 | 52.39 | 52.60 | 3,345,028 | +0.29(+0.55%) |
Jan 26, 2022 | 53.21 | 54.02 | 51.91 | 52.31 | 2,531,941 | +0.12(+0.23%) |
Jan 25, 2022 | 50.75 | 52.50 | 50.67 | 52.19 | 2,487,095 | +0.79(+1.54%) |
Jan 24, 2022 | 50.59 | 51.50 | 48.73 | 51.40 | 3,193,572 | -0.62(-1.19%) |
Jan 21, 2022 | 53.49 | 53.76 | 51.82 | 52.02 | 2,107,812 | -1.79(-3.33%) |
Jan 20, 2022 | 54.60 | 55.67 | 53.68 | 53.81 | 1,645,863 | -0.56(-1.03%) |
Jan 19, 2022 | 55.13 | 55.70 | 54.30 | 54.37 | 1,587,009 | -0.61(-1.11%) |
Jan 18, 2022 | 55.03 | 56.15 | 54.82 | 54.98 | 1,335,548 | -0.81(-1.45%) |
Jan 14, 2022 | 55.79 | 0 | -0.76(-1.34%) | |||
Jan 13, 2022 | 55.50 | 57.60 | 55.20 | 56.55 | 1,899,367 | +1.40(+2.54%) |
Jan 12, 2022 | 55.61 | 56.17 | 55.02 | 55.15 | 1,207,062 | -0.84(-1.50%) |
Jan 11, 2022 | 55.00 | 56.20 | 54.93 | 55.99 | 1,222,226 | +0.89(+1.62%) |
Jan 10, 2022 | 56.25 | 56.56 | 54.52 | 55.10 | 2,206,269 | -0.76(-1.36%) |
Jan 07, 2022 | 55.07 | 56.68 | 55.01 | 55.86 | 1,831,753 | +1.40(+2.57%) |
Jan 06, 2022 | 55.69 | 55.99 | 54.17 | 54.46 | 1,593,048 | -0.31(-0.57%) |
Jan 05, 2022 | 55.82 | 56.33 | 54.71 | 54.77 | 1,913,968 | -0.68(-1.23%) |
Jan 04, 2022 | 55.19 | 55.61 | 54.33 | 55.45 | 2,613,809 | +1.38(+2.55%) |
Jan 03, 2022 | 52.86 | 54.63 | 52.83 | 54.07 | 1,942,002 | +1.97(+3.78%) |
Dec 31, 2021 | 51.93 | 52.44 | 51.62 | 52.10 | 1,273,414 | +0.16(+0.31%) |
Dec 30, 2021 | 51.88 | 52.92 | 51.80 | 51.94 | 1,664,577 | -0.20(-0.38%) |
Dec 29, 2021 | 52.41 | 52.51 | 51.84 | 52.14 | 1,429,478 | -0.76(-1.44%) |
Dec 28, 2021 | 52.10 | 53.40 | 51.98 | 52.90 | 1,292,348 | +0.28(+0.53%) |
Dec 27, 2021 | 51.83 | 52.97 | 51.44 | 52.62 | 1,471,950 | -0.40(-0.75%) |
Dec 23, 2021 | 53.00 | 53.29 | 52.40 | 53.02 | 1,996,069 | +0.83(+1.59%) |
Dec 22, 2021 | 52.24 | 52.72 | 51.57 | 52.19 | 1,604,563 | +0.12(+0.23%) |
Dec 21, 2021 | 50.00 | 52.28 | 49.88 | 52.07 | 2,165,647 | +2.73(+5.53%) |
Dec 20, 2021 | 48.99 | 50.20 | 48.27 | 49.34 | 1,870,132 | -0.69(-1.38%) |
Dec 17, 2021 | 49.37 | 50.98 | 48.71 | 50.03 | 3,780,145 | +0.81(+1.65%) |
Dec 16, 2021 | 50.81 | 51.14 | 49.04 | 49.22 | 1,728,269 | -1.05(-2.09%) |
Dec 15, 2021 | 50.20 | 50.43 | 48.78 | 50.27 | 1,836,100 | +0.13(+0.26%) |
Dec 14, 2021 | 50.20 | 51.69 | 50.01 | 50.14 | 1,554,958 | -0.16(-0.32%) |
Dec 13, 2021 | 50.82 | 50.94 | 49.68 | 50.30 | 1,627,903 | -1.37(-2.65%) |
Dec 10, 2021 | 51.44 | 52.06 | 50.72 | 51.67 | 2,007,052 | +0.25(+0.49%) |
Dec 09, 2021 | 50.72 | 51.78 | 49.85 | 51.42 | 2,309,291 | -0.01(-0.02%) |
Dec 08, 2021 | 50.77 | 52.90 | 50.61 | 51.43 | 2,170,370 | +1.08(+2.14%) |
Dec 07, 2021 | 51.26 | 51.85 | 49.92 | 50.35 | 1,871,555 | -0.27(-0.53%) |
Dec 06, 2021 | 49.51 | 52.27 | 49.47 | 50.62 | 2,715,652 | +2.05(+4.22%) |
Dec 03, 2021 | 49.31 | 49.72 | 47.73 | 48.57 | 1,682,002 | -0.95(-1.92%) |
Dec 02, 2021 | 47.00 | 49.85 | 46.80 | 49.52 | 2,207,969 | +3.23(+6.98%) |
Dec 01, 2021 | 49.96 | 50.22 | 46.26 | 46.29 | 2,593,910 | -2.28(-4.69%) |
Nov 30, 2021 | 48.50 | 49.13 | 47.56 | 48.57 | 2,258,091 | -0.88(-1.78%) |
Nov 29, 2021 | 50.19 | 50.98 | 48.76 | 49.45 | 2,659,521 | +0.00(+0.00%) |
Nov 26, 2021 | 50.00 | 50.07 | 47.38 | 49.45 | 3,092,198 | -3.46(-6.54%) |
Nov 24, 2021 | 52.24 | 53.65 | 51.96 | 52.91 | 1,524,966 | +0.18(+0.34%) |
Nov 23, 2021 | 53.68 | 54.09 | 52.47 | 52.73 | 1,219,431 | -0.35(-0.66%) |
Nov 22, 2021 | 53.23 | 53.88 | 52.48 | 53.08 | 1,918,429 | +0.34(+0.64%) |
Nov 19, 2021 | 51.90 | 52.84 | 50.98 | 52.74 | 3,461,974 | +0.20(+0.38%) |
Nov 18, 2021 | 53.64 | 52.60 | 52.40 | 52.54 | 1,805,540 | -1.00(-1.87%) |
Nov 17, 2021 | 53.70 | 54.06 | 52.95 | 53.54 | 1,288,667 | -0.35(-0.65%) |
Nov 16, 2021 | 55.44 | 55.55 | 53.56 | 53.89 | 2,262,649 | -1.78(-3.20%) |
Nov 15, 2021 | 56.05 | 56.40 | 55.38 | 55.67 | 1,222,360 | +0.02(+0.04%) |
Nov 12, 2021 | 56.82 | 57.13 | 55.05 | 55.65 | 2,387,292 | -1.16(-2.04%) |
Nov 11, 2021 | 57.52 | 57.72 | 56.74 | 56.81 | 806,521 | -0.73(-1.27%) |
Nov 10, 2021 | 58.19 | 57.54 | 1,321,676 | -1.29(-2.19%) | ||
Nov 09, 2021 | 58.82 | 59.20 | 57.96 | 58.83 | 1,510,411 | -0.05(-0.08%) |
Nov 08, 2021 | 59.68 | 60.12 | 58.64 | 58.88 | 1,935,237 | -0.47(-0.79%) |
Nov 05, 2021 | 58.55 | 59.73 | 58.13 | 59.35 | 2,460,025 | +3.62(+6.50%) |
Nov 04, 2021 | 56.17 | 56.40 | 55.26 | 55.73 | 1,215,216 | -0.20(-0.36%) |
Nov 03, 2021 | 54.16 | 55.99 | 53.96 | 55.93 | 1,690,538 | +1.48(+2.72%) |
Nov 02, 2021 | 54.51 | 54.62 | 53.61 | 54.45 | 1,400,294 | -0.26(-0.48%) |
Nov 01, 2021 | 53.02 | 54.74 | 53.66 | 54.71 | 1,755,217 | +1.91(+3.62%) |
Oct 29, 2021 | 52.91 | 53.50 | 52.20 | 52.80 | 1,681,721 | -0.06(-0.11%) |
Oct 28, 2021 | 52.79 | 53.44 | 52.62 | 52.86 | 1,527,861 | +0.15(+0.28%) |
Oct 27, 2021 | 54.37 | 54.47 | 52.69 | 52.71 | 1,549,665 | -1.56(-2.87%) |
Oct 26, 2021 | 54.81 | 54.27 | 1,587,847 | +0.33(+0.61%) | ||
Oct 25, 2021 | 53.70 | 54.63 | 53.40 | 53.94 | 1,842,571 | +0.13(+0.24%) |
Oct 22, 2021 | 55.24 | 55.66 | 53.64 | 53.81 | 3,087,146 | -2.39(-4.25%) |
Oct 21, 2021 | 57.48 | 58.00 | 55.89 | 56.20 | 2,741,399 | -1.05(-1.83%) |
Oct 20, 2021 | 57.01 | 57.86 | 56.23 | 57.25 | 2,069,919 | +0.31(+0.54%) |
Oct 19, 2021 | 57.57 | 57.62 | 56.44 | 56.94 | 1,720,565 | -0.48(-0.84%) |
Oct 18, 2021 | 57.17 | 57.96 | 56.70 | 57.42 | 1,257,754 | -0.35(-0.61%) |
Oct 15, 2021 | 58.94 | 59.12 | 57.68 | 57.77 | 1,933,031 | +0.25(+0.43%) |
Oct 14, 2021 | 57.52 | 58.01 | 56.93 | 57.52 | 1,244,167 | +0.48(+0.84%) |
Oct 13, 2021 | 58.04 | 58.04 | 56.43 | 57.04 | 2,183,658 | -1.39(-2.38%) |
Oct 12, 2021 | 58.17 | 58.89 | 57.63 | 58.43 | 1,782,904 | -0.03(-0.05%) |
Oct 11, 2021 | 59.21 | 60.02 | 58.33 | 58.46 | 1,550,595 | -1.34(-2.24%) |
Oct 08, 2021 | 60.49 | 60.73 | 59.45 | 59.80 | 899,674 | -0.44(-0.73%) |
Oct 07, 2021 | 61.73 | 61.73 | 60.21 | 60.24 | 1,522,054 | -0.81(-1.33%) |
Oct 06, 2021 | 59.90 | 61.08 | 59.51 | 61.05 | 1,639,034 | -0.55(-0.89%) |
Oct 05, 2021 | 62.19 | 62.91 | 61.20 | 61.60 | 1,705,293 | -0.49(-0.79%) |
Oct 04, 2021 | 62.77 | 63.76 | 61.97 | 62.09 | 1,858,126 | -0.11(-0.18%) |
Oct 01, 2021 | 60.53 | 62.68 | 59.82 | 62.20 | 2,619,676 | +3.60(+6.14%) |
Sep 30, 2021 | 60.18 | 60.18 | 58.16 | 58.60 | 2,020,763 | -1.85(-3.06%) |
Sep 29, 2021 | 61.50 | 61.71 | 60.36 | 60.45 | 1,795,330 | -0.77(-1.26%) |
Sep 28, 2021 | 61.27 | 62.37 | 61.01 | 61.22 | 1,728,851 | -0.03(-0.05%) |
Sep 27, 2021 | 61.64 | 62.85 | 61.17 | 61.25 | 1,880,768 | +0.46(+0.76%) |
Sep 24, 2021 | 59.86 | 61.39 | 59.70 | 60.79 | 2,053,524 | +0.99(+1.66%) |
Sep 23, 2021 | 57.94 | 60.26 | 57.80 | 59.80 | 2,608,297 | +2.35(+4.09%) |
Sep 22, 2021 | 56.57 | 58.08 | 56.57 | 57.45 | 1,909,932 | +1.34(+2.39%) |
Sep 21, 2021 | 57.41 | 58.04 | 55.90 | 56.11 | 1,564,830 | -0.85(-1.49%) |
Sep 20, 2021 | 56.40 | 57.43 | 55.73 | 56.96 | 2,284,946 | +0.04(+0.07%) |
Sep 17, 2021 | 57.16 | 58.04 | 56.22 | 56.92 | 2,370,859 | -0.10(-0.18%) |
Sep 16, 2021 | 56.85 | 57.60 | 56.72 | 57.02 | 1,378,836 | +0.68(+1.21%) |
Sep 15, 2021 | 56.20 | 56.51 | 55.45 | 56.34 | 1,573,283 | +0.04(+0.07%) |
Sep 14, 2021 | 56.76 | 57.13 | 55.95 | 56.30 | 1,082,916 | -0.86(-1.50%) |
Sep 13, 2021 | 56.73 | 57.65 | 55.43 | 57.16 | 1,363,955 | +1.07(+1.91%) |
Sep 10, 2021 | 58.36 | 58.41 | 56.02 | 56.09 | 2,098,695 | -2.11(-3.63%) |
Sep 09, 2021 | 56.13 | 59.24 | 55.84 | 58.20 | 2,208,016 | +1.81(+3.21%) |
Sep 08, 2021 | 57.27 | 58.10 | 56.15 | 56.39 | 1,357,333 | -0.75(-1.31%) |
Sep 07, 2021 | 56.25 | 57.42 | 56.12 | 57.14 | 1,255,192 | +0.03(+0.05%) |
Sep 03, 2021 | 57.64 | 58.56 | 56.85 | 57.11 | 1,401,304 | -0.73(-1.26%) |
Sep 02, 2021 | 57.45 | 58.29 | 56.79 | 57.84 | 1,148,836 | +0.61(+1.07%) |
Sep 01, 2021 | 57.78 | 57.87 | 56.61 | 57.23 | 1,175,271 | -0.11(-0.19%) |
Aug 31, 2021 | 56.60 | 57.71 | 56.36 | 57.34 | 1,413,628 | +0.63(+1.11%) |
Aug 30, 2021 | 58.51 | 58.51 | 56.53 | 56.71 | 1,247,040 | -1.51(-2.59%) |
Aug 27, 2021 | 57.33 | 58.72 | 57.31 | 58.22 | 1,415,551 | +1.04(+1.82%) |
Aug 26, 2021 | 57.23 | 58.18 | 56.65 | 57.18 | 1,343,932 | -0.48(-0.83%) |
Aug 25, 2021 | 57.13 | 58.09 | 56.71 | 57.66 | 1,336,396 | +0.54(+0.95%) |
Aug 24, 2021 | 56.04 | 57.48 | 55.96 | 57.12 | 1,393,483 | +1.97(+3.57%) |
Aug 23, 2021 | 55.00 | 56.07 | 54.94 | 55.15 | 2,324,035 | +0.80(+1.47%) |
Aug 20, 2021 | 53.83 | 54.46 | 53.59 | 54.35 | 1,252,355 | +0.37(+0.69%) |
Aug 19, 2021 | 54.53 | 54.81 | 52.88 | 53.98 | 1,745,833 | -0.91(-1.66%) |
Aug 18, 2021 | 55.08 | 56.17 | 54.75 | 54.89 | 2,305,148 | -0.35(-0.63%) |
Aug 17, 2021 | 56.46 | 56.49 | 54.56 | 55.24 | 1,861,646 | -2.12(-3.70%) |
Aug 16, 2021 | 57.12 | 57.52 | 56.09 | 57.36 | 1,416,992 | -0.26(-0.45%) |
Aug 13, 2021 | 58.43 | 58.55 | 57.45 | 57.62 | 1,099,619 | -0.95(-1.62%) |
Aug 12, 2021 | 59.12 | 59.25 | 57.71 | 58.57 | 1,174,908 | -0.88(-1.48%) |
Aug 11, 2021 | 57.85 | 59.72 | 57.51 | 59.45 | 2,009,179 | +0.98(+1.68%) |
Aug 10, 2021 | 56.81 | 58.98 | 56.52 | 58.47 | 1,621,281 | +1.61(+2.83%) |
Aug 09, 2021 | 57.07 | 57.47 | 55.87 | 56.86 | 1,345,159 | -1.01(-1.75%) |
Aug 06, 2021 | 58.14 | 58.49 | 57.02 | 57.87 | 1,499,594 | +0.31(+0.54%) |
Aug 05, 2021 | 55.25 | 57.87 | 55.15 | 57.56 | 2,223,405 | +2.32(+4.20%) |
Aug 04, 2021 | 56.14 | 56.96 | 54.79 | 55.24 | 2,127,050 | -1.95(-3.41%) |
Aug 03, 2021 | 56.74 | 57.18 | 55.20 | 57.19 | 1,833,381 | +0.48(+0.85%) |
Aug 02, 2021 | 58.21 | 59.73 | 56.62 | 56.71 | 2,440,080 | -1.32(-2.27%) |
Jul 30, 2021 | 58.12 | 59.42 | 57.70 | 58.03 | 2,072,562 | -0.82(-1.39%) |
Jul 29, 2021 | 60.29 | 60.50 | 58.82 | 58.85 | 1,423,219 | -0.81(-1.36%) |
Jul 28, 2021 | 59.90 | 60.20 | 58.32 | 59.66 | 1,586,229 | +0.34(+0.57%) |
Jul 27, 2021 | 60.34 | 60.49 | 59.08 | 59.32 | 1,552,326 | -1.24(-2.05%) |
Jul 26, 2021 | 58.26 | 60.66 | 58.26 | 60.56 | 2,326,599 | +2.31(+3.97%) |
Jul 23, 2021 | 58.86 | 59.48 | 57.74 | 58.25 | 1,920,049 | +0.27(+0.47%) |
Jul 22, 2021 | 56.86 | 58.98 | 55.40 | 57.98 | 4,906,927 | +0.39(+0.68%) |
Jul 21, 2021 | 56.33 | 58.22 | 56.26 | 57.59 | 2,654,605 | +2.11(+3.80%) |
Jul 20, 2021 | 52.82 | 55.91 | 52.58 | 55.48 | 2,403,016 | +2.65(+5.02%) |
Jul 19, 2021 | 52.62 | 53.71 | 51.75 | 52.83 | 3,103,810 | -1.79(-3.28%) |
Jul 16, 2021 | 57.50 | 57.62 | 54.36 | 54.62 | 2,810,241 | -2.29(-4.02%) |
Jul 15, 2021 | 57.09 | 58.00 | 56.01 | 56.91 | 1,938,490 | -0.64(-1.11%) |
Jul 14, 2021 | 58.50 | 59.39 | 57.21 | 57.55 | 1,533,581 | -0.07(-0.12%) |
Jul 13, 2021 | 59.03 | 59.10 | 57.47 | 57.62 | 1,809,821 | -2.05(-3.44%) |
Jul 12, 2021 | 58.82 | 59.80 | 58.07 | 59.67 | 1,297,400 | +0.29(+0.49%) |
Jul 09, 2021 | 58.65 | 59.59 | 58.27 | 59.38 | 1,213,538 | +1.60(+2.77%) |
Jul 08, 2021 | 56.50 | 58.73 | 55.93 | 57.78 | 1,830,717 | +0.16(+0.28%) |
Jul 07, 2021 | 58.99 | 59.63 | 57.22 | 57.62 | 2,207,495 | -1.57(-2.65%) |
Jul 06, 2021 | 60.74 | 61.09 | 58.94 | 59.19 | 1,452,296 | -1.52(-2.50%) |
Jul 02, 2021 | 61.69 | 61.75 | 60.41 | 60.71 | 1,196,652 | -0.72(-1.17%) |
Jul 01, 2021 | 60.86 | 61.55 | 60.46 | 61.43 | 2,293,600 | +1.12(+1.86%) |
Jun 30, 2021 | 60.01 | 60.62 | 59.83 | 60.31 | 4,112,542 | +0.18(+0.30%) |
Jun 29, 2021 | 61.27 | 61.63 | 59.85 | 60.13 | 3,914,776 | -1.32(-2.15%) |
Jun 28, 2021 | 62.45 | 62.69 | 60.52 | 61.45 | 2,038,624 | -1.82(-2.88%) |
Jun 25, 2021 | 63.42 | 63.71 | 62.91 | 63.27 | 1,693,696 | -0.28(-0.44%) |
Jun 24, 2021 | 64.19 | 64.40 | 63.06 | 63.55 | 1,281,493 | -0.23(-0.36%) |
Jun 23, 2021 | 64.30 | 64.49 | 63.74 | 63.78 | 1,495,184 | -0.43(-0.67%) |
Jun 22, 2021 | 64.61 | 64.97 | 63.10 | 64.21 | 1,818,020 | -0.81(-1.25%) |
Jun 21, 2021 | 63.79 | 65.16 | 63.60 | 65.02 | 1,516,782 | +1.71(+2.70%) |
Jun 18, 2021 | 62.43 | 64.13 | 62.01 | 63.31 | 3,409,984 | +0.67(+1.07%) |
Jun 17, 2021 | 64.18 | 64.51 | 61.88 | 62.64 | 1,720,210 | -1.29(-2.02%) |
Jun 16, 2021 | 64.40 | 64.91 | 63.62 | 63.93 | 1,306,638 | -0.40(-0.62%) |
Jun 15, 2021 | 64.71 | 64.94 | 63.54 | 64.33 | 1,720,903 | -0.12(-0.19%) |
Jun 14, 2021 | 65.12 | 65.75 | 64.27 | 64.45 | 1,941,613 | -1.03(-1.57%) |
Jun 11, 2021 | 64.86 | 65.83 | 63.43 | 65.48 | 2,844,159 | +0.58(+0.89%) |
Jun 10, 2021 | 67.01 | 67.01 | 64.75 | 64.90 | 1,488,723 | -0.72(-1.10%) |
Jun 09, 2021 | 66.60 | 66.66 | 65.50 | 65.62 | 1,009,732 | -0.68(-1.03%) |
Jun 08, 2021 | 66.00 | 66.94 | 65.17 | 66.30 | 1,270,366 | +0.74(+1.13%) |
Jun 07, 2021 | 65.91 | 66.39 | 65.26 | 65.56 | 1,093,615 | +0.11(+0.17%) |
Jun 04, 2021 | 65.78 | 66.17 | 64.82 | 65.45 | 1,267,524 | -0.01(-0.02%) |
Jun 03, 2021 | 66.83 | 67.34 | 65.33 | 65.46 | 2,203,797 | -2.38(-3.51%) |
Jun 02, 2021 | 69.84 | 69.85 | 67.54 | 67.84 | 1,875,287 | -1.70(-2.44%) |
Jun 01, 2021 | 69.93 | 70.90 | 68.91 | 69.54 | 1,556,603 | +0.34(+0.49%) |
May 28, 2021 | 70.35 | 70.38 | 68.95 | 69.20 | 1,159,143 | -1.23(-1.75%) |
May 27, 2021 | 70.14 | 70.61 | 69.39 | 70.43 | 856,157 | +0.79(+1.13%) |
May 26, 2021 | 68.77 | 69.95 | 68.63 | 69.64 | 1,143,475 | +1.39(+2.04%) |
May 25, 2021 | 68.96 | 70.30 | 68.10 | 68.25 | 1,780,981 | -1.00(-1.44%) |
May 24, 2021 | 68.43 | 69.36 | 67.75 | 69.25 | 792,639 | +1.18(+1.73%) |
May 21, 2021 | 68.88 | 69.30 | 68.00 | 68.07 | 1,083,490 | -0.36(-0.53%) |
May 20, 2021 | 69.88 | 69.88 | 67.53 | 68.43 | 833,650 | -0.90(-1.30%) |
May 19, 2021 | 69.29 | 69.77 | 68.00 | 69.33 | 953,036 | -0.96(-1.37%) |
May 18, 2021 | 72.00 | 72.92 | 70.29 | 70.29 | 1,456,965 | -1.38(-1.93%) |
May 17, 2021 | 69.20 | 71.87 | 68.53 | 71.67 | 2,057,829 | +1.83(+2.62%) |
May 14, 2021 | 68.08 | 70.25 | 68.08 | 69.84 | 1,454,250 | +2.68(+3.99%) |
May 13, 2021 | 65.40 | 67.66 | 65.25 | 67.16 | 1,592,191 | +2.39(+3.69%) |
May 12, 2021 | 65.23 | 66.49 | 64.55 | 64.77 | 1,809,261 | -0.77(-1.17%) |
May 11, 2021 | 65.19 | 66.05 | 63.64 | 65.54 | 1,279,848 | -1.55(-2.31%) |
May 10, 2021 | 68.00 | 68.53 | 67.03 | 67.09 | 814,309 | -0.81(-1.19%) |
May 07, 2021 | 66.50 | 68.57 | 66.50 | 67.90 | 829,281 | +0.86(+1.28%) |
May 06, 2021 | 67.02 | 67.40 | 65.78 | 67.04 | 1,014,725 | +0.13(+0.19%) |
May 05, 2021 | 66.88 | 67.80 | 65.98 | 66.91 | 1,160,097 | +0.35(+0.53%) |
May 04, 2021 | 68.12 | 68.89 | 65.87 | 66.56 | 1,887,770 | -2.13(-3.10%) |
May 03, 2021 | 69.46 | 69.80 | 68.05 | 68.69 | 1,186,207 | -0.45(-0.65%) |
Apr 30, 2021 | 67.96 | 69.72 | 67.85 | 69.14 | 1,616,200 | +0.57(+0.83%) |
Apr 29, 2021 | 69.27 | 69.51 | 68.19 | 68.57 | 889,386 | -0.08(-0.12%) |
Apr 28, 2021 | 68.86 | 69.00 | 68.05 | 68.65 | 1,023,124 | -0.43(-0.62%) |
Apr 27, 2021 | 69.00 | 69.72 | 68.49 | 69.08 | 838,334 | -0.40(-0.58%) |
Apr 26, 2021 | 70.40 | 70.95 | 68.71 | 69.48 | 1,824,141 | +0.27(+0.39%) |
Apr 23, 2021 | 67.55 | 69.55 | 67.20 | 69.21 | 1,187,500 | +2.25(+3.36%) |
Apr 22, 2021 | 70.00 | 70.24 | 66.96 | 66.96 | 2,410,524 | -1.87(-2.72%) |
Apr 21, 2021 | 66.50 | 68.83 | 64.81 | 68.83 | 1,668,838 | +1.93(+2.88%) |
Apr 20, 2021 | 67.89 | 68.03 | 65.44 | 66.90 | 1,749,788 | -1.87(-2.72%) |
Apr 19, 2021 | 69.00 | 69.18 | 67.88 | 68.77 | 1,286,335 | -0.56(-0.81%) |
Apr 16, 2021 | 69.70 | 70.55 | 68.69 | 69.33 | 1,465,800 | -0.10(-0.14%) |
Apr 15, 2021 | 71.51 | 71.66 | 68.47 | 69.43 | 1,749,047 | -1.14(-1.62%) |
Apr 14, 2021 | 71.59 | 72.40 | 70.41 | 70.57 | 1,550,224 | +0.35(+0.50%) |
Apr 13, 2021 | 70.52 | 70.83 | 67.76 | 70.22 | 3,011,787 | -1.08(-1.51%) |
Apr 12, 2021 | 72.00 | 72.47 | 70.66 | 71.30 | 1,024,628 | -1.33(-1.83%) |
Apr 09, 2021 | 72.70 | 72.95 | 71.59 | 72.63 | 909,500 | -0.06(-0.08%) |
Apr 08, 2021 | 71.78 | 72.95 | 70.36 | 72.69 | 1,278,159 | +0.33(+0.46%) |
Apr 07, 2021 | 73.70 | 74.25 | 71.72 | 72.36 | 1,246,767 | -1.38(-1.87%) |
Apr 06, 2021 | 72.44 | 73.90 | 71.85 | 73.74 | 2,763,828 | +2.65(+3.73%) |
Apr 05, 2021 | 70.74 | 72.75 | 70.49 | 71.09 | 1,427,167 | +1.60(+2.30%) |