Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.79 | 65.86 | 63.95 | 64.08 | 2,268,795 | -2.03(-3.08%) |
Apr 28, 2022 | 65.65 | 66.32 | 65.08 | 66.11 | 2,183,491 | +0.62(+0.94%) |
Apr 27, 2022 | 65.68 | 66.43 | 65.20 | 65.50 | 1,491,423 | -0.16(-0.24%) |
Apr 26, 2022 | 65.52 | 66.66 | 65.52 | 65.66 | 1,707,601 | -0.20(-0.30%) |
Apr 25, 2022 | 67.20 | 67.35 | 65.22 | 65.85 | 3,171,470 | -1.09(-1.63%) |
Apr 22, 2022 | 67.89 | 67.91 | 66.82 | 66.94 | 1,458,104 | -1.01(-1.48%) |
Apr 21, 2022 | 68.01 | 68.81 | 67.70 | 67.95 | 1,471,480 | -0.19(-0.27%) |
Apr 20, 2022 | 68.05 | 68.33 | 67.58 | 68.14 | 1,588,134 | +0.68(+1.01%) |
Apr 19, 2022 | 66.76 | 67.68 | 66.75 | 67.46 | 1,830,106 | +0.81(+1.22%) |
Apr 18, 2022 | 66.98 | 67.34 | 66.42 | 66.65 | 1,091,009 | -0.10(-0.15%) |
Apr 14, 2022 | 67.24 | 67.51 | 66.74 | 66.75 | 2,649,890 | -0.33(-0.49%) |
Apr 13, 2022 | 67.90 | 68.16 | 67.02 | 67.08 | 1,823,796 | -0.87(-1.28%) |
Apr 12, 2022 | 67.18 | 68.14 | 66.84 | 67.94 | 1,579,980 | +0.55(+0.82%) |
Apr 11, 2022 | 67.79 | 68.27 | 67.20 | 67.39 | 1,751,821 | -0.25(-0.37%) |
Apr 08, 2022 | 67.83 | 68.07 | 67.27 | 67.64 | 1,965,987 | +0.14(+0.21%) |
Apr 07, 2022 | 68.06 | 68.23 | 66.98 | 67.50 | 3,270,193 | -1.12(-1.63%) |
Apr 06, 2022 | 66.67 | 68.70 | 66.39 | 68.62 | 3,877,800 | +2.29(+3.45%) |
Apr 05, 2022 | 66.01 | 67.07 | 65.75 | 66.34 | 2,073,036 | +0.49(+0.74%) |
Apr 04, 2022 | 65.91 | 66.07 | 64.99 | 65.85 | 1,716,898 | -0.48(-0.72%) |
Apr 01, 2022 | 65.04 | 66.43 | 64.85 | 66.33 | 1,792,394 | +1.08(+1.66%) |
Mar 31, 2022 | 65.30 | 65.88 | 64.99 | 65.25 | 2,386,791 | -0.05(-0.07%) |
Mar 30, 2022 | 64.91 | 65.29 | 64.54 | 65.29 | 2,122,673 | +0.54(+0.84%) |
Mar 29, 2022 | 64.50 | 64.77 | 63.98 | 64.75 | 1,861,657 | +0.27(+0.42%) |
Mar 28, 2022 | 64.37 | 64.48 | 63.56 | 64.48 | 1,503,724 | +0.19(+0.29%) |
Mar 25, 2022 | 63.62 | 64.42 | 63.54 | 64.30 | 1,829,680 | +0.81(+1.28%) |
Mar 24, 2022 | 63.10 | 64.01 | 63.08 | 63.48 | 2,215,748 | +0.38(+0.61%) |
Mar 23, 2022 | 62.56 | 63.55 | 62.18 | 63.10 | 2,221,850 | +0.59(+0.94%) |
Mar 22, 2022 | 62.68 | 62.90 | 62.31 | 62.51 | 2,479,176 | +0.02(+0.03%) |
Mar 21, 2022 | 61.92 | 62.95 | 61.80 | 62.49 | 1,898,870 | +0.74(+1.19%) |
Mar 18, 2022 | 62.34 | 62.50 | 61.55 | 61.76 | 5,546,060 | -0.58(-0.93%) |
Mar 17, 2022 | 62.06 | 62.72 | 61.76 | 62.34 | 2,769,730 | +0.33(+0.53%) |
Mar 16, 2022 | 62.58 | 62.79 | 60.98 | 62.01 | 2,575,442 | -0.73(-1.16%) |
Mar 15, 2022 | 62.35 | 63.04 | 61.82 | 62.74 | 2,848,138 | +1.01(+1.63%) |
Mar 14, 2022 | 61.84 | 62.28 | 61.23 | 61.73 | 2,336,571 | +0.20(+0.32%) |
Mar 11, 2022 | 61.43 | 62.25 | 61.30 | 61.53 | 1,635,476 | -0.08(-0.14%) |
Mar 10, 2022 | 60.71 | 61.76 | 61.62 | 2,936,685 | +0.77(+1.27%) | |
Mar 09, 2022 | 61.88 | 62.06 | 60.75 | 60.84 | 2,386,059 | -0.65(-1.06%) |
Mar 08, 2022 | 62.77 | 63.09 | 61.47 | 61.50 | 2,190,739 | -0.99(-1.58%) |
Mar 07, 2022 | 62.52 | 62.91 | 62.01 | 62.49 | 2,354,230 | -0.02(-0.03%) |
Mar 04, 2022 | 60.77 | 62.50 | 60.60 | 62.50 | 1,775,983 | +1.60(+2.63%) |
Mar 03, 2022 | 60.21 | 61.30 | 60.21 | 60.90 | 2,111,060 | +0.75(+1.24%) |
Mar 02, 2022 | 59.51 | 60.33 | 59.15 | 60.15 | 1,961,176 | +0.79(+1.34%) |
Mar 01, 2022 | 59.93 | 60.42 | 58.90 | 59.36 | 1,867,402 | -0.35(-0.59%) |
Feb 28, 2022 | 59.29 | 59.92 | 59.05 | 59.71 | 3,020,192 | -0.12(-0.20%) |
Feb 25, 2022 | 58.45 | 60.11 | 58.70 | 59.84 | 2,851,363 | +2.02(+3.50%) |
Feb 24, 2022 | 57.59 | 57.98 | 57.06 | 57.81 | 2,294,258 | -0.04(-0.06%) |
Feb 23, 2022 | 58.61 | 58.69 | 57.78 | 57.85 | 2,089,591 | -0.63(-1.08%) |
Feb 22, 2022 | 58.75 | 58.90 | 57.99 | 58.48 | 2,600,127 | +0.17(+0.29%) |
Feb 18, 2022 | 58.32 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.78 | 58.47 | 57.23 | 58.21 | 1,287,147 | +0.45(+0.78%) |
Feb 16, 2022 | 57.85 | 58.13 | 57.33 | 57.76 | 1,791,759 | +0.07(+0.11%) |
Feb 15, 2022 | 58.33 | 58.66 | 57.55 | 57.70 | 1,765,345 | -0.50(-0.87%) |
Feb 14, 2022 | 59.05 | 59.23 | 57.68 | 58.20 | 1,372,679 | -0.66(-1.13%) |
Feb 11, 2022 | 58.42 | 59.20 | 58.24 | 58.87 | 2,309,383 | +0.58(+0.99%) |
Feb 10, 2022 | 59.71 | 59.72 | 58.10 | 58.29 | 1,663,352 | -1.75(-2.92%) |
Feb 09, 2022 | 60.51 | 60.55 | 59.73 | 60.04 | 2,094,313 | -0.11(-0.18%) |
Feb 08, 2022 | 60.49 | 60.62 | 59.89 | 60.15 | 2,145,627 | +0.02(+0.03%) |
Feb 07, 2022 | 59.96 | 60.32 | 59.45 | 60.13 | 2,146,380 | +0.22(+0.37%) |
Feb 04, 2022 | 59.49 | 60.57 | 59.26 | 59.91 | 2,084,243 | +0.03(+0.05%) |
Feb 03, 2022 | 59.76 | 59.88 | 3,389,243 | +0.63(+1.06%) | ||
Feb 02, 2022 | 58.61 | 59.41 | 58.31 | 59.25 | 2,471,255 | +0.59(+1.01%) |
Feb 01, 2022 | 59.44 | 59.83 | 58.21 | 58.66 | 1,665,451 | -0.97(-1.63%) |
Jan 31, 2022 | 58.72 | 59.68 | 59.63 | 1,966,516 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.23 | 59.21 | 57.98 | 59.13 | 2,354,684 | +0.60(+1.03%) |
Jan 27, 2022 | 58.23 | 58.99 | 57.94 | 58.53 | 1,983,983 | +0.78(+1.35%) |
Jan 26, 2022 | 58.04 | 58.58 | 57.35 | 57.75 | 1,873,545 | -0.20(-0.35%) |
Jan 25, 2022 | 57.42 | 58.46 | 57.23 | 57.96 | 2,309,957 | -0.03(-0.05%) |
Jan 24, 2022 | 59.02 | 59.37 | 56.68 | 57.98 | 2,649,044 | -1.06(-1.79%) |
Jan 21, 2022 | 59.36 | 59.86 | 58.91 | 59.04 | 1,800,781 | +0.19(+0.33%) |
Jan 20, 2022 | 58.90 | 59.45 | 58.61 | 58.85 | 1,304,198 | +0.08(+0.14%) |
Jan 19, 2022 | 58.60 | 59.33 | 58.29 | 58.76 | 1,172,883 | +0.24(+0.41%) |
Jan 18, 2022 | 58.78 | 58.91 | 57.61 | 58.52 | 1,905,122 | -0.53(-0.89%) |
Jan 14, 2022 | 59.05 | 0 | -0.57(-0.96%) | |||
Jan 13, 2022 | 59.37 | 60.09 | 59.26 | 59.62 | 2,286,001 | +0.23(+0.39%) |
Jan 12, 2022 | 58.81 | 59.44 | 58.63 | 59.39 | 1,637,251 | +0.23(+0.39%) |
Jan 11, 2022 | 60.06 | 60.14 | 58.79 | 59.16 | 1,626,134 | -0.84(-1.40%) |
Jan 10, 2022 | 60.25 | 60.58 | 59.82 | 60.00 | 1,302,752 | -0.28(-0.46%) |
Jan 07, 2022 | 59.63 | 60.54 | 59.26 | 60.28 | 1,513,210 | +0.39(+0.65%) |
Jan 06, 2022 | 60.52 | 60.79 | 59.65 | 59.89 | 1,868,240 | -0.69(-1.13%) |
Jan 05, 2022 | 59.77 | 60.93 | 59.77 | 60.58 | 1,843,038 | +0.74(+1.24%) |
Jan 04, 2022 | 59.76 | 60.77 | 59.76 | 59.84 | 1,317,570 | -0.10(-0.17%) |
Jan 03, 2022 | 60.19 | 60.36 | 59.28 | 59.94 | 1,320,079 | -0.31(-0.52%) |
Dec 31, 2021 | 60.32 | 60.51 | 59.87 | 60.25 | 846,910 | -0.05(-0.08%) |
Dec 30, 2021 | 60.57 | 60.60 | 59.87 | 60.30 | 723,287 | -0.08(-0.14%) |
Dec 29, 2021 | 59.89 | 60.47 | 59.74 | 60.38 | 1,063,693 | +0.60(+1.01%) |
Dec 28, 2021 | 59.45 | 59.78 | 59.16 | 59.78 | 676,282 | +0.58(+0.99%) |
Dec 27, 2021 | 58.82 | 59.24 | 58.58 | 59.20 | 700,892 | +0.36(+0.61%) |
Dec 23, 2021 | 59.11 | 59.28 | 58.76 | 58.84 | 946,019 | -0.18(-0.30%) |
Dec 22, 2021 | 58.78 | 59.42 | 58.74 | 59.01 | 1,031,853 | -0.02(-0.03%) |
Dec 21, 2021 | 60.07 | 60.32 | 58.79 | 59.03 | 1,278,441 | -0.73(-1.22%) |
Dec 20, 2021 | 59.02 | 59.92 | 58.60 | 59.76 | 1,450,369 | +0.31(+0.53%) |
Dec 17, 2021 | 59.73 | 60.59 | 59.36 | 59.45 | 3,277,162 | -1.14(-1.88%) |
Dec 16, 2021 | 60.01 | 60.81 | 59.98 | 60.59 | 1,325,630 | +0.49(+0.82%) |
Dec 15, 2021 | 58.99 | 60.19 | 58.99 | 60.10 | 1,617,176 | +1.31(+2.22%) |
Dec 14, 2021 | 59.13 | 59.27 | 58.69 | 58.79 | 1,526,353 | -0.25(-0.42%) |
Dec 13, 2021 | 58.09 | 59.41 | 58.06 | 59.04 | 1,749,675 | +1.12(+1.94%) |
Dec 10, 2021 | 57.73 | 58.20 | 57.42 | 57.92 | 1,280,087 | +0.35(+0.61%) |
Dec 09, 2021 | 57.48 | 57.90 | 56.98 | 57.57 | 948,033 | +0.25(+0.44%) |
Dec 08, 2021 | 57.51 | 57.94 | 57.08 | 57.32 | 784,923 | -0.14(-0.24%) |
Dec 07, 2021 | 56.84 | 57.50 | 56.60 | 57.46 | 1,595,516 | +0.43(+0.75%) |
Dec 06, 2021 | 56.78 | 57.73 | 56.54 | 57.03 | 1,482,906 | +0.75(+1.33%) |
Dec 03, 2021 | 55.51 | 56.36 | 54.98 | 56.28 | 1,313,523 | +1.11(+2.01%) |
Dec 02, 2021 | 54.85 | 55.69 | 54.85 | 55.17 | 1,473,610 | +0.52(+0.95%) |
Dec 01, 2021 | 54.82 | 55.78 | 54.63 | 54.65 | 1,809,716 | +0.14(+0.25%) |
Nov 30, 2021 | 56.23 | 56.37 | 54.47 | 54.51 | 3,734,906 | -2.11(-3.73%) |
Nov 29, 2021 | 55.88 | 56.73 | 55.48 | 56.62 | 1,252,421 | +0.93(+1.66%) |
Nov 26, 2021 | 56.22 | 56.55 | 55.63 | 55.70 | 852,533 | -0.84(-1.49%) |
Nov 24, 2021 | 56.76 | 56.83 | 56.41 | 56.54 | 696,047 | -0.25(-0.44%) |
Nov 23, 2021 | 57.22 | 57.28 | 56.60 | 56.79 | 834,328 | -0.31(-0.54%) |
Nov 22, 2021 | 56.34 | 57.10 | 55.97 | 57.10 | 1,193,260 | +0.69(+1.22%) |
Nov 19, 2021 | 56.22 | 56.49 | 55.97 | 56.41 | 1,255,160 | +0.42(+0.74%) |
Nov 18, 2021 | 56.45 | 56.02 | 55.84 | 55.99 | 908,378 | -0.45(-0.80%) |
Nov 17, 2021 | 55.95 | 56.55 | 55.62 | 56.45 | 1,140,461 | +0.38(+0.68%) |
Nov 16, 2021 | 56.70 | 56.78 | 56.04 | 56.07 | 1,223,480 | -0.59(-1.05%) |
Nov 15, 2021 | 55.90 | 56.67 | 55.66 | 56.66 | 1,156,296 | +1.08(+1.95%) |
Nov 12, 2021 | 55.72 | 55.90 | 55.53 | 55.58 | 1,307,892 | -0.07(-0.13%) |
Nov 11, 2021 | 56.22 | 56.38 | 55.56 | 55.65 | 1,170,253 | -0.75(-1.33%) |
Nov 10, 2021 | 55.81 | 56.46 | 56.40 | 1,218,971 | +0.76(+1.37%) | |
Nov 09, 2021 | 55.33 | 55.86 | 55.26 | 55.64 | 1,024,911 | +0.46(+0.84%) |
Nov 08, 2021 | 56.05 | 56.12 | 55.04 | 55.18 | 1,470,262 | -0.88(-1.57%) |
Nov 05, 2021 | 55.74 | 56.49 | 55.60 | 56.06 | 1,376,918 | +0.46(+0.83%) |
Nov 04, 2021 | 55.36 | 55.71 | 54.84 | 55.59 | 1,771,328 | +0.28(+0.51%) |
Nov 03, 2021 | 55.53 | 55.99 | 54.85 | 55.31 | 1,603,317 | -0.27(-0.48%) |
Nov 02, 2021 | 55.66 | 55.75 | 55.07 | 55.58 | 1,063,446 | +0.14(+0.25%) |
Nov 01, 2021 | 55.50 | 55.77 | 55.33 | 55.44 | 1,198,362 | -0.06(-0.10%) |
Oct 29, 2021 | 55.69 | 56.17 | 55.28 | 55.50 | 1,229,562 | -0.34(-0.61%) |
Oct 28, 2021 | 55.41 | 56.09 | 55.08 | 55.84 | 1,498,109 | +0.34(+0.61%) |
Oct 27, 2021 | 55.96 | 55.97 | 54.87 | 55.50 | 1,477,134 | -0.23(-0.41%) |
Oct 26, 2021 | 55.41 | 55.73 | 928,503 | +0.32(+0.58%) | ||
Oct 25, 2021 | 56.15 | 56.17 | 55.31 | 55.40 | 1,052,926 | -0.74(-1.33%) |
Oct 22, 2021 | 56.08 | 56.30 | 55.93 | 56.15 | 712,987 | +0.24(+0.43%) |
Oct 21, 2021 | 56.08 | 56.14 | 55.73 | 55.91 | 1,032,263 | +0.01(+0.02%) |
Oct 20, 2021 | 55.65 | 56.23 | 55.46 | 55.90 | 953,876 | +0.51(+0.91%) |
Oct 19, 2021 | 55.17 | 55.45 | 54.83 | 55.40 | 942,932 | +0.63(+1.16%) |
Oct 18, 2021 | 54.85 | 54.86 | 54.34 | 54.76 | 2,769,636 | -0.69(-1.24%) |
Oct 15, 2021 | 56.26 | 56.31 | 55.26 | 55.45 | 1,640,698 | -0.59(-1.05%) |
Oct 14, 2021 | 55.92 | 56.49 | 55.75 | 56.04 | 1,380,265 | +0.29(+0.51%) |
Oct 13, 2021 | 54.83 | 55.84 | 54.74 | 55.75 | 1,551,171 | +0.82(+1.49%) |
Oct 12, 2021 | 54.52 | 55.07 | 54.43 | 54.94 | 1,844,261 | +0.36(+0.66%) |
Oct 11, 2021 | 55.28 | 55.51 | 54.45 | 54.58 | 1,119,075 | -0.74(-1.33%) |
Oct 08, 2021 | 55.58 | 55.64 | 55.17 | 55.31 | 862,510 | -0.39(-0.69%) |
Oct 07, 2021 | 56.31 | 56.74 | 55.54 | 55.70 | 1,199,380 | -0.60(-1.06%) |
Oct 06, 2021 | 55.39 | 56.34 | 55.15 | 56.30 | 1,002,074 | +0.78(+1.41%) |
Oct 05, 2021 | 56.09 | 56.13 | 55.33 | 55.51 | 2,537,225 | -0.46(-0.82%) |
Oct 04, 2021 | 54.83 | 56.28 | 54.80 | 55.97 | 1,711,396 | +1.05(+1.91%) |
Oct 01, 2021 | 55.40 | 55.53 | 54.89 | 54.93 | 1,597,090 | +0.00(+0.00%) |
Sep 30, 2021 | 55.11 | 55.37 | 54.71 | 54.93 | 2,327,958 | -0.11(-0.20%) |
Sep 29, 2021 | 54.14 | 55.43 | 54.05 | 55.04 | 1,216,136 | +0.91(+1.68%) |
Sep 28, 2021 | 54.64 | 54.82 | 53.80 | 54.13 | 1,567,534 | -0.55(-1.01%) |
Sep 27, 2021 | 55.96 | 56.41 | 54.60 | 54.68 | 1,844,449 | -1.20(-2.14%) |
Sep 24, 2021 | 55.85 | 56.31 | 55.77 | 55.87 | 1,053,094 | +0.09(+0.16%) |
Sep 23, 2021 | 56.56 | 56.89 | 55.72 | 55.78 | 1,586,308 | -0.76(-1.35%) |
Sep 22, 2021 | 56.84 | 56.90 | 56.20 | 56.54 | 1,075,067 | -0.16(-0.28%) |
Sep 21, 2021 | 57.11 | 57.27 | 56.57 | 56.70 | 1,472,546 | -0.16(-0.28%) |
Sep 20, 2021 | 56.66 | 57.24 | 56.20 | 56.86 | 1,812,995 | +0.16(+0.28%) |
Sep 17, 2021 | 57.32 | 57.58 | 56.56 | 56.70 | 3,290,643 | -0.75(-1.31%) |
Sep 16, 2021 | 57.75 | 58.10 | 57.37 | 57.45 | 1,349,619 | -0.29(-0.51%) |
Sep 15, 2021 | 57.80 | 58.38 | 57.48 | 57.75 | 3,554,403 | -0.35(-0.60%) |
Sep 14, 2021 | 58.20 | 58.41 | 57.93 | 58.10 | 2,295,352 | +0.17(+0.29%) |
Sep 13, 2021 | 58.94 | 59.00 | 57.80 | 57.93 | 1,294,235 | -0.56(-0.96%) |
Sep 10, 2021 | 59.17 | 59.30 | 58.48 | 58.49 | 1,570,590 | -0.76(-1.29%) |
Sep 09, 2021 | 59.49 | 59.61 | 59.15 | 59.26 | 842,329 | -0.26(-0.43%) |
Sep 08, 2021 | 58.40 | 59.79 | 58.29 | 59.51 | 1,422,657 | +1.10(+1.89%) |
Sep 07, 2021 | 59.57 | 59.61 | 58.33 | 58.41 | 1,431,634 | -1.32(-2.22%) |
Sep 03, 2021 | 60.21 | 60.26 | 59.73 | 59.74 | 1,257,866 | -0.60(-0.99%) |
Sep 02, 2021 | 59.91 | 60.33 | 59.87 | 60.33 | 1,498,177 | +0.52(+0.86%) |
Sep 01, 2021 | 59.03 | 59.86 | 59.03 | 59.82 | 1,312,227 | +0.85(+1.43%) |
Aug 31, 2021 | 59.20 | 59.54 | 58.64 | 58.97 | 2,227,668 | -0.32(-0.54%) |
Aug 30, 2021 | 59.11 | 59.48 | 58.95 | 59.29 | 1,052,908 | +0.29(+0.50%) |
Aug 27, 2021 | 58.83 | 59.43 | 58.74 | 59.00 | 1,390,144 | +0.29(+0.50%) |
Aug 26, 2021 | 58.47 | 58.80 | 58.17 | 58.71 | 1,142,136 | +0.18(+0.31%) |
Aug 25, 2021 | 58.37 | 58.68 | 58.06 | 58.52 | 1,428,673 | +0.09(+0.16%) |
Aug 24, 2021 | 58.90 | 58.99 | 58.18 | 58.43 | 2,659,276 | -0.49(-0.83%) |
Aug 23, 2021 | 59.49 | 59.49 | 58.83 | 58.92 | 3,097,868 | -0.68(-1.14%) |
Aug 20, 2021 | 58.92 | 59.62 | 58.45 | 59.60 | 2,280,329 | +0.74(+1.25%) |
Aug 19, 2021 | 58.70 | 59.28 | 58.51 | 58.86 | 2,405,105 | +0.17(+0.30%) |
Aug 18, 2021 | 59.08 | 59.22 | 58.30 | 58.69 | 2,103,228 | -0.41(-0.70%) |
Aug 17, 2021 | 58.73 | 59.16 | 58.50 | 59.10 | 1,554,851 | +0.37(+0.63%) |
Aug 16, 2021 | 58.53 | 59.21 | 58.38 | 58.73 | 1,304,900 | +0.38(+0.65%) |
Aug 13, 2021 | 58.03 | 58.51 | 57.91 | 58.36 | 850,662 | +0.42(+0.73%) |
Aug 12, 2021 | 58.09 | 58.37 | 57.87 | 57.93 | 814,050 | -0.17(-0.30%) |
Aug 11, 2021 | 58.08 | 58.38 | 57.87 | 58.11 | 1,583,552 | +0.23(+0.40%) |
Aug 10, 2021 | 58.13 | 58.15 | 57.70 | 57.88 | 878,999 | -0.29(-0.51%) |
Aug 09, 2021 | 58.31 | 58.46 | 57.83 | 58.17 | 1,006,285 | -0.01(-0.02%) |
Aug 06, 2021 | 58.20 | 58.59 | 57.76 | 58.18 | 1,528,221 | +0.06(+0.09%) |
Aug 05, 2021 | 57.92 | 58.18 | 57.53 | 58.13 | 1,430,947 | +0.35(+0.61%) |
Aug 04, 2021 | 57.53 | 57.80 | 56.97 | 57.77 | 1,720,802 | +0.02(+0.03%) |
Aug 03, 2021 | 57.32 | 58.18 | 56.97 | 57.75 | 1,770,921 | +0.53(+0.93%) |
Aug 02, 2021 | 56.64 | 57.37 | 56.46 | 57.22 | 1,518,155 | +0.79(+1.41%) |
Jul 30, 2021 | 56.80 | 57.44 | 56.35 | 56.43 | 1,845,012 | -0.51(-0.90%) |
Jul 29, 2021 | 57.09 | 57.37 | 56.56 | 56.94 | 1,324,690 | +0.08(+0.14%) |
Jul 28, 2021 | 57.73 | 57.79 | 56.37 | 56.86 | 2,022,348 | -0.88(-1.52%) |
Jul 27, 2021 | 56.65 | 57.90 | 56.26 | 57.74 | 2,102,097 | +1.13(+2.00%) |
Jul 26, 2021 | 56.43 | 56.77 | 56.07 | 56.60 | 2,107,396 | -0.09(-0.16%) |
Jul 23, 2021 | 56.00 | 56.71 | 55.98 | 56.69 | 1,949,340 | +0.78(+1.39%) |
Jul 22, 2021 | 55.60 | 56.16 | 55.43 | 55.92 | 1,828,620 | +0.17(+0.31%) |
Jul 21, 2021 | 56.63 | 56.83 | 55.74 | 55.74 | 1,596,560 | -0.82(-1.45%) |
Jul 20, 2021 | 56.47 | 57.22 | 56.30 | 56.57 | 3,176,093 | +0.45(+0.80%) |
Jul 19, 2021 | 56.25 | 56.99 | 55.28 | 56.12 | 4,038,915 | -0.51(-0.90%) |
Jul 16, 2021 | 56.34 | 56.95 | 56.11 | 56.63 | 2,844,933 | +0.46(+0.81%) |
Jul 15, 2021 | 55.18 | 56.24 | 55.18 | 56.17 | 3,066,721 | +0.94(+1.70%) |
Jul 14, 2021 | 54.92 | 55.46 | 54.65 | 55.23 | 2,779,319 | +0.44(+0.80%) |
Jul 13, 2021 | 55.04 | 55.29 | 54.51 | 54.80 | 1,780,079 | -0.33(-0.60%) |
Jul 12, 2021 | 54.77 | 55.19 | 54.59 | 55.12 | 2,575,236 | +0.05(+0.08%) |
Jul 09, 2021 | 55.27 | 55.44 | 54.72 | 55.08 | 2,239,504 | +0.04(+0.07%) |
Jul 08, 2021 | 54.72 | 55.11 | 54.53 | 55.04 | 2,934,320 | +0.11(+0.20%) |
Jul 07, 2021 | 54.71 | 55.10 | 54.30 | 54.93 | 2,964,698 | +0.31(+0.57%) |
Jul 06, 2021 | 54.67 | 54.67 | 53.54 | 54.62 | 3,842,032 | -0.09(-0.17%) |
Jul 02, 2021 | 54.94 | 54.94 | 54.48 | 54.71 | 2,142,927 | -0.15(-0.27%) |
Jul 01, 2021 | 54.06 | 55.08 | 53.80 | 54.86 | 4,112,806 | +0.90(+1.68%) |
Jun 30, 2021 | 53.75 | 54.21 | 53.63 | 53.95 | 2,701,778 | +0.21(+0.39%) |
Jun 29, 2021 | 54.64 | 54.88 | 53.61 | 53.74 | 3,247,508 | -1.06(-1.93%) |
Jun 28, 2021 | 54.96 | 55.31 | 54.63 | 54.80 | 3,987,848 | -0.11(-0.20%) |
Jun 25, 2021 | 53.86 | 54.97 | 53.79 | 54.91 | 4,176,817 | +0.94(+1.74%) |
Jun 24, 2021 | 53.53 | 54.42 | 53.33 | 53.97 | 4,723,195 | +0.51(+0.96%) |
Jun 23, 2021 | 53.63 | 53.92 | 53.00 | 53.46 | 4,492,879 | -0.06(-0.12%) |
Jun 22, 2021 | 53.57 | 53.77 | 53.42 | 53.53 | 2,708,837 | +0.07(+0.14%) |
Jun 21, 2021 | 53.29 | 53.60 | 52.93 | 53.45 | 2,890,427 | +0.37(+0.71%) |
Jun 18, 2021 | 53.95 | 54.01 | 52.90 | 53.08 | 3,414,507 | -1.27(-2.34%) |
Jun 17, 2021 | 54.47 | 54.75 | 54.08 | 54.35 | 2,145,038 | -0.15(-0.27%) |
Jun 16, 2021 | 55.47 | 55.48 | 54.30 | 54.49 | 2,572,473 | -0.76(-1.37%) |
Jun 15, 2021 | 55.05 | 55.43 | 54.94 | 55.25 | 4,287,717 | +0.18(+0.33%) |
Jun 14, 2021 | 55.25 | 55.57 | 54.86 | 55.07 | 2,033,429 | -0.34(-0.61%) |
Jun 11, 2021 | 55.01 | 55.46 | 54.72 | 55.41 | 3,226,014 | +0.39(+0.71%) |
Jun 10, 2021 | 54.66 | 55.25 | 54.59 | 55.01 | 3,407,000 | +0.28(+0.52%) |
Jun 09, 2021 | 54.92 | 55.44 | 54.70 | 54.73 | 5,353,523 | -0.37(-0.66%) |
Jun 08, 2021 | 56.90 | 57.09 | 54.20 | 55.10 | 12,096,630 | -2.26(-3.93%) |
Jun 07, 2021 | 57.21 | 57.46 | 57.16 | 57.35 | 1,340,294 | +0.16(+0.29%) |
Jun 04, 2021 | 57.51 | 57.54 | 57.07 | 57.19 | 1,598,076 | -0.05(-0.08%) |
Jun 03, 2021 | 56.49 | 57.52 | 56.40 | 57.23 | 2,440,029 | +0.23(+0.40%) |
Jun 02, 2021 | 56.93 | 57.57 | 56.46 | 57.01 | 3,684,023 | +0.10(+0.18%) |
Jun 01, 2021 | 57.52 | 57.57 | 56.76 | 56.90 | 1,604,075 | -0.39(-0.69%) |
May 28, 2021 | 57.25 | 57.48 | 57.01 | 57.30 | 1,850,930 | +0.40(+0.71%) |
May 27, 2021 | 57.53 | 57.62 | 56.89 | 56.90 | 3,265,736 | -0.59(-1.03%) |
May 26, 2021 | 57.70 | 57.89 | 56.38 | 57.49 | 1,263,575 | -0.27(-0.47%) |
May 25, 2021 | 58.12 | 58.17 | 57.41 | 57.76 | 2,386,772 | -0.47(-0.82%) |
May 24, 2021 | 58.84 | 58.97 | 58.19 | 58.24 | 1,762,100 | -0.35(-0.59%) |
May 21, 2021 | 58.33 | 58.74 | 58.12 | 58.59 | 1,823,228 | +0.37(+0.64%) |
May 20, 2021 | 57.81 | 58.71 | 57.81 | 58.21 | 1,916,895 | +0.47(+0.82%) |
May 19, 2021 | 57.81 | 57.94 | 57.29 | 57.74 | 1,765,296 | -0.07(-0.13%) |
May 18, 2021 | 57.31 | 58.02 | 57.31 | 57.81 | 1,767,050 | +0.29(+0.51%) |
May 17, 2021 | 58.13 | 58.52 | 57.47 | 57.52 | 1,589,653 | -0.47(-0.82%) |
May 14, 2021 | 58.24 | 58.74 | 57.97 | 57.99 | 1,449,683 | -0.03(-0.05%) |
May 13, 2021 | 57.05 | 58.44 | 56.96 | 58.02 | 1,816,164 | +0.98(+1.71%) |
May 12, 2021 | 58.07 | 58.24 | 57.03 | 57.04 | 1,930,947 | -0.98(-1.68%) |
May 11, 2021 | 59.73 | 59.73 | 57.53 | 58.02 | 2,228,198 | -1.26(-2.13%) |
May 10, 2021 | 58.63 | 59.59 | 58.63 | 59.28 | 2,689,724 | +0.84(+1.44%) |
May 07, 2021 | 58.70 | 59.29 | 58.41 | 58.44 | 1,848,567 | -0.40(-0.68%) |
May 06, 2021 | 58.51 | 58.88 | 58.11 | 58.84 | 2,270,787 | +0.61(+1.04%) |
May 05, 2021 | 58.32 | 59.17 | 57.84 | 58.23 | 1,916,193 | -0.91(-1.53%) |
May 04, 2021 | 59.08 | 59.20 | 58.33 | 59.14 | 3,490,070 | +0.15(+0.26%) |