Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.49 | 60.75 | 58.85 | 59.07 | 7,267,713 | -1.99(-3.25%) |
Apr 28, 2022 | 60.10 | 61.41 | 59.46 | 61.05 | 4,395,019 | +1.80(+3.04%) |
Apr 27, 2022 | 59.19 | 59.77 | 58.53 | 59.25 | 7,782,692 | +0.05(+0.08%) |
Apr 26, 2022 | 60.39 | 60.97 | 59.20 | 59.20 | 5,959,364 | -1.90(-3.11%) |
Apr 25, 2022 | 60.04 | 61.15 | 59.06 | 61.10 | 6,568,830 | +0.66(+1.08%) |
Apr 22, 2022 | 62.01 | 63.01 | 60.37 | 60.45 | 5,628,095 | -3.11(-4.90%) |
Apr 21, 2022 | 65.16 | 65.82 | 63.37 | 63.56 | 8,107,930 | -0.81(-1.26%) |
Apr 20, 2022 | 63.86 | 65.00 | 63.79 | 64.37 | 8,240,390 | +1.30(+2.06%) |
Apr 19, 2022 | 60.31 | 63.26 | 60.18 | 63.07 | 9,358,442 | +2.88(+4.79%) |
Apr 18, 2022 | 60.17 | 60.83 | 59.86 | 60.19 | 4,691,187 | -0.26(-0.43%) |
Apr 14, 2022 | 61.55 | 62.07 | 60.31 | 60.45 | 6,755,034 | -0.95(-1.55%) |
Apr 13, 2022 | 60.79 | 61.69 | 60.49 | 61.40 | 6,336,365 | +0.84(+1.38%) |
Apr 12, 2022 | 60.15 | 61.73 | 60.09 | 60.56 | 6,093,844 | +0.93(+1.57%) |
Apr 11, 2022 | 59.74 | 61.07 | 59.54 | 59.63 | 6,463,438 | +0.29(+0.49%) |
Apr 08, 2022 | 59.05 | 60.06 | 58.68 | 59.34 | 7,889,268 | +0.22(+0.38%) |
Apr 07, 2022 | 57.80 | 59.51 | 57.32 | 59.12 | 7,934,396 | +0.77(+1.32%) |
Apr 06, 2022 | 58.71 | 58.88 | 57.62 | 58.34 | 8,965,160 | -1.14(-1.91%) |
Apr 05, 2022 | 58.21 | 59.84 | 58.00 | 59.48 | 6,359,936 | -0.35(-0.58%) |
Apr 04, 2022 | 58.61 | 60.05 | 58.26 | 59.83 | 6,074,292 | +1.14(+1.94%) |
Apr 01, 2022 | 58.53 | 58.84 | 57.86 | 58.69 | 5,977,812 | +0.30(+0.51%) |
Mar 31, 2022 | 59.38 | 59.96 | 58.31 | 58.39 | 10,667,429 | -1.37(-2.29%) |
Mar 30, 2022 | 61.09 | 61.46 | 59.60 | 59.76 | 8,234,263 | -2.23(-3.59%) |
Mar 29, 2022 | 60.38 | 62.16 | 60.37 | 61.99 | 10,179,756 | +2.23(+3.73%) |
Mar 28, 2022 | 58.22 | 59.77 | 58.18 | 59.76 | 10,807,147 | +0.68(+1.16%) |
Mar 25, 2022 | 58.55 | 59.22 | 57.87 | 59.08 | 10,490,059 | +1.18(+2.03%) |
Mar 24, 2022 | 57.57 | 58.15 | 56.85 | 57.90 | 8,956,378 | +0.57(+0.99%) |
Mar 23, 2022 | 58.45 | 58.54 | 57.28 | 57.33 | 8,549,440 | -1.59(-2.70%) |
Mar 22, 2022 | 59.21 | 60.05 | 58.78 | 58.92 | 14,145,807 | +0.13(+0.23%) |
Mar 21, 2022 | 60.56 | 60.56 | 58.29 | 58.79 | 7,617,903 | -1.40(-2.32%) |
Mar 18, 2022 | 59.76 | 60.35 | 59.03 | 60.19 | 12,167,577 | +0.18(+0.31%) |
Mar 17, 2022 | 59.64 | 60.47 | 59.23 | 60.00 | 8,444,105 | -0.28(-0.46%) |
Mar 16, 2022 | 60.17 | 61.35 | 59.33 | 60.28 | 8,588,026 | +0.79(+1.33%) |
Mar 15, 2022 | 59.53 | 60.56 | 59.15 | 59.49 | 6,660,181 | +0.45(+0.77%) |
Mar 14, 2022 | 59.32 | 59.85 | 58.75 | 59.04 | 5,072,447 | -0.17(-0.29%) |
Mar 11, 2022 | 60.05 | 60.25 | 59.05 | 59.21 | 5,499,130 | -0.60(-1.00%) |
Mar 10, 2022 | 57.66 | 59.84 | 57.42 | 59.81 | 6,026,691 | +0.83(+1.41%) |
Mar 09, 2022 | 59.47 | 60.39 | 58.94 | 58.98 | 5,990,013 | +1.15(+1.98%) |
Mar 08, 2022 | 56.07 | 58.88 | 55.83 | 57.83 | 12,400,019 | +1.61(+2.86%) |
Mar 07, 2022 | 60.19 | 60.33 | 55.97 | 56.22 | 11,877,513 | -4.06(-6.73%) |
Mar 04, 2022 | 62.58 | 62.84 | 59.95 | 60.28 | 9,307,625 | -3.06(-4.82%) |
Mar 03, 2022 | 63.65 | 63.73 | 62.65 | 63.34 | 5,379,579 | -0.40(-0.62%) |
Mar 02, 2022 | 62.11 | 65.14 | 62.08 | 63.73 | 8,429,537 | +2.14(+3.47%) |
Mar 01, 2022 | 63.77 | 63.95 | 61.23 | 61.59 | 6,514,561 | -2.12(-3.33%) |
Feb 28, 2022 | 63.04 | 63.96 | 62.66 | 63.71 | 7,932,636 | -0.66(-1.02%) |
Feb 25, 2022 | 62.31 | 64.44 | 62.55 | 64.37 | 6,642,043 | +2.01(+3.23%) |
Feb 24, 2022 | 59.29 | 62.46 | 58.79 | 62.35 | 10,152,593 | +2.11(+3.50%) |
Feb 23, 2022 | 58.72 | 63.46 | 57.69 | 60.24 | 26,820,032 | -2.65(-4.21%) |
Feb 22, 2022 | 63.68 | 64.49 | 62.62 | 62.89 | 8,357,478 | -0.87(-1.36%) |
Feb 18, 2022 | 63.76 | 0 | +0.94(+1.50%) | |||
Feb 17, 2022 | 63.87 | 64.44 | 62.52 | 62.82 | 6,837,831 | -1.86(-2.88%) |
Feb 16, 2022 | 65.93 | 66.36 | 63.86 | 64.68 | 6,019,124 | -1.73(-2.60%) |
Feb 15, 2022 | 65.99 | 66.62 | 65.79 | 66.40 | 6,716,712 | +0.87(+1.32%) |
Feb 14, 2022 | 66.31 | 66.52 | 65.16 | 65.54 | 6,714,338 | -0.68(-1.03%) |
Feb 11, 2022 | 67.91 | 68.14 | 66.02 | 66.22 | 4,987,638 | -1.87(-2.75%) |
Feb 10, 2022 | 67.60 | 69.13 | 67.51 | 68.09 | 4,000,453 | -0.80(-1.16%) |
Feb 09, 2022 | 68.44 | 69.51 | 68.31 | 68.89 | 4,193,124 | +1.24(+1.84%) |
Feb 08, 2022 | 66.56 | 67.92 | 66.24 | 67.65 | 4,648,841 | +1.05(+1.57%) |
Feb 07, 2022 | 66.83 | 67.33 | 65.87 | 66.60 | 4,946,509 | +0.16(+0.25%) |
Feb 04, 2022 | 66.51 | 67.01 | 65.51 | 66.44 | 5,197,358 | -0.61(-0.90%) |
Feb 03, 2022 | 68.66 | 66.90 | 67.04 | 6,041,534 | -2.13(-3.08%) | |
Feb 02, 2022 | 69.83 | 70.24 | 68.54 | 69.17 | 5,623,517 | -0.74(-1.06%) |
Feb 01, 2022 | 69.33 | 70.05 | 68.93 | 69.91 | 4,645,193 | +0.80(+1.15%) |
Jan 31, 2022 | 68.26 | 69.24 | 69.12 | 4,730,216 | +0.57(+0.83%) | |
Jan 28, 2022 | 66.76 | 68.57 | 65.92 | 68.55 | 7,477,347 | +1.69(+2.53%) |
Jan 27, 2022 | 67.64 | 68.45 | 66.50 | 66.86 | 6,440,098 | +0.50(+0.75%) |
Jan 26, 2022 | 66.47 | 68.15 | 65.67 | 66.36 | 7,662,048 | +0.40(+0.61%) |
Jan 25, 2022 | 65.30 | 66.38 | 64.23 | 65.96 | 8,607,007 | -0.36(-0.55%) |
Jan 24, 2022 | 63.82 | 66.40 | 63.24 | 66.32 | 11,354,050 | +1.54(+2.37%) |
Jan 21, 2022 | 64.41 | 65.99 | 63.95 | 64.78 | 9,010,171 | +0.12(+0.19%) |
Jan 20, 2022 | 65.96 | 66.81 | 64.59 | 64.66 | 6,944,445 | -1.13(-1.72%) |
Jan 19, 2022 | 66.60 | 67.55 | 65.72 | 65.79 | 6,894,563 | -0.38(-0.58%) |
Jan 18, 2022 | 67.45 | 67.87 | 66.03 | 66.18 | 9,998,128 | -2.18(-3.19%) |
Jan 14, 2022 | 68.36 | 0 | -1.37(-1.97%) | |||
Jan 13, 2022 | 71.11 | 71.20 | 69.50 | 69.73 | 6,403,297 | -0.77(-1.09%) |
Jan 12, 2022 | 71.46 | 72.43 | 70.32 | 70.50 | 5,887,557 | -0.77(-1.08%) |
Jan 11, 2022 | 69.62 | 71.68 | 69.22 | 71.27 | 5,916,902 | +1.65(+2.37%) |
Jan 10, 2022 | 70.71 | 70.93 | 67.34 | 69.62 | 8,293,407 | -1.82(-2.54%) |
Jan 07, 2022 | 71.96 | 72.43 | 71.25 | 71.43 | 5,724,796 | -1.05(-1.44%) |
Jan 06, 2022 | 72.56 | 72.98 | 71.78 | 72.48 | 4,227,537 | +0.32(+0.44%) |
Jan 05, 2022 | 73.92 | 74.26 | 72.11 | 72.16 | 5,312,540 | -1.52(-2.06%) |
Jan 04, 2022 | 72.71 | 74.28 | 72.71 | 73.68 | 6,149,609 | +1.12(+1.55%) |
Jan 03, 2022 | 72.82 | 73.55 | 72.50 | 72.55 | 5,013,717 | -0.36(-0.49%) |
Dec 31, 2021 | 72.65 | 73.30 | 72.39 | 72.91 | 3,325,125 | +0.37(+0.52%) |
Dec 30, 2021 | 72.36 | 73.11 | 72.36 | 72.53 | 2,914,662 | +0.07(+0.09%) |
Dec 29, 2021 | 71.78 | 72.91 | 71.74 | 72.47 | 3,003,265 | +0.66(+0.92%) |
Dec 28, 2021 | 71.23 | 72.31 | 71.23 | 71.80 | 3,105,645 | +0.46(+0.65%) |
Dec 27, 2021 | 70.82 | 71.57 | 70.81 | 71.34 | 3,296,027 | +0.52(+0.73%) |
Dec 23, 2021 | 71.15 | 71.44 | 70.59 | 70.83 | 4,816,871 | -0.24(-0.34%) |
Dec 22, 2021 | 71.08 | 71.48 | 70.55 | 71.07 | 5,052,820 | -0.12(-0.16%) |
Dec 21, 2021 | 70.17 | 71.47 | 69.89 | 71.18 | 6,918,653 | +1.58(+2.26%) |
Dec 20, 2021 | 70.06 | 70.30 | 68.50 | 69.61 | 7,563,278 | -1.48(-2.08%) |
Dec 17, 2021 | 70.56 | 71.61 | 69.48 | 71.08 | 11,849,858 | +0.53(+0.75%) |
Dec 16, 2021 | 71.26 | 71.76 | 70.54 | 70.56 | 9,952,836 | +0.39(+0.56%) |
Dec 15, 2021 | 69.93 | 70.30 | 68.51 | 70.16 | 6,182,194 | +0.12(+0.16%) |
Dec 14, 2021 | 69.80 | 70.77 | 69.71 | 70.05 | 7,260,638 | -0.18(-0.26%) |
Dec 13, 2021 | 71.39 | 71.85 | 69.97 | 70.23 | 7,167,450 | -1.54(-2.14%) |
Dec 10, 2021 | 71.27 | 71.85 | 71.02 | 71.77 | 5,335,403 | +0.68(+0.96%) |
Dec 09, 2021 | 71.13 | 71.73 | 70.97 | 71.08 | 5,103,762 | -0.31(-0.43%) |
Dec 08, 2021 | 71.28 | 71.82 | 70.92 | 71.39 | 8,495,811 | +0.21(+0.30%) |
Dec 07, 2021 | 70.00 | 71.67 | 69.52 | 71.18 | 8,305,327 | +1.42(+2.04%) |
Dec 06, 2021 | 68.66 | 70.59 | 68.40 | 69.76 | 8,103,900 | +1.87(+2.76%) |
Dec 03, 2021 | 67.72 | 68.11 | 67.02 | 67.89 | 8,299,441 | +0.42(+0.63%) |
Dec 02, 2021 | 65.32 | 67.69 | 65.28 | 67.46 | 6,300,252 | +2.15(+3.29%) |
Dec 01, 2021 | 68.07 | 68.84 | 65.27 | 65.31 | 8,345,319 | -1.33(-2.00%) |
Nov 30, 2021 | 67.50 | 67.78 | 65.72 | 66.65 | 10,335,131 | -1.22(-1.80%) |
Nov 29, 2021 | 68.96 | 69.43 | 67.46 | 67.87 | 6,053,572 | +1.26(+1.89%) |
Nov 26, 2021 | 67.15 | 67.67 | 66.30 | 66.61 | 4,932,784 | -2.04(-2.97%) |
Nov 24, 2021 | 66.93 | 68.71 | 66.85 | 68.65 | 5,165,227 | +0.51(+0.75%) |
Nov 23, 2021 | 66.64 | 68.44 | 66.26 | 68.14 | 7,403,819 | +1.03(+1.53%) |
Nov 22, 2021 | 68.81 | 69.12 | 66.49 | 67.11 | 7,311,241 | -1.09(-1.61%) |
Nov 19, 2021 | 69.90 | 69.93 | 67.41 | 68.20 | 8,500,131 | -2.00(-2.85%) |
Nov 18, 2021 | 70.68 | 70.41 | 70.15 | 70.20 | 9,857,256 | -0.43(-0.61%) |
Nov 17, 2021 | 73.75 | 73.89 | 70.30 | 70.63 | 22,337,426 | +3.89(+5.83%) |
Nov 16, 2021 | 66.62 | 67.55 | 65.63 | 66.74 | 10,179,883 | +0.17(+0.26%) |
Nov 15, 2021 | 66.56 | 67.69 | 66.42 | 66.57 | 6,592,670 | +0.50(+0.76%) |
Nov 12, 2021 | 65.98 | 66.29 | 65.48 | 66.07 | 8,855,929 | +0.56(+0.85%) |
Nov 11, 2021 | 66.34 | 66.76 | 65.41 | 65.51 | 6,297,279 | -0.71(-1.07%) |
Nov 10, 2021 | 67.01 | 66.17 | 66.23 | 6,196,284 | -0.69(-1.03%) | |
Nov 09, 2021 | 67.04 | 67.47 | 66.52 | 66.92 | 4,475,690 | +0.05(+0.07%) |
Nov 08, 2021 | 67.84 | 68.17 | 66.55 | 66.87 | 7,017,088 | -1.25(-1.84%) |
Nov 05, 2021 | 67.88 | 68.77 | 67.79 | 68.12 | 9,120,399 | +1.40(+2.09%) |
Nov 04, 2021 | 65.66 | 66.93 | 65.45 | 66.73 | 8,610,173 | +1.25(+1.91%) |
Nov 03, 2021 | 64.06 | 65.74 | 64.06 | 65.47 | 6,593,749 | +1.06(+1.65%) |
Nov 02, 2021 | 63.98 | 64.95 | 63.41 | 64.41 | 7,849,618 | +0.64(+1.01%) |
Nov 01, 2021 | 62.70 | 64.13 | 63.10 | 63.77 | 7,759,872 | +1.11(+1.77%) |
Oct 29, 2021 | 62.19 | 63.14 | 61.94 | 62.66 | 8,642,926 | +0.28(+0.44%) |
Oct 28, 2021 | 62.02 | 62.57 | 61.96 | 62.38 | 4,003,009 | +0.61(+0.99%) |
Oct 27, 2021 | 62.66 | 62.58 | 61.45 | 61.77 | 4,779,644 | -0.74(-1.18%) |
Oct 26, 2021 | 62.83 | 62.51 | 6,352,044 | +0.07(+0.11%) | ||
Oct 25, 2021 | 61.56 | 62.81 | 61.56 | 62.44 | 6,239,103 | +1.05(+1.71%) |
Oct 22, 2021 | 61.82 | 61.96 | 60.80 | 61.39 | 4,465,573 | -0.50(-0.80%) |
Oct 21, 2021 | 61.14 | 61.92 | 61.14 | 61.88 | 4,150,283 | +0.78(+1.28%) |
Oct 20, 2021 | 61.34 | 62.22 | 60.93 | 61.10 | 6,220,411 | -0.04(-0.06%) |
Oct 19, 2021 | 61.87 | 61.95 | 60.73 | 61.14 | 6,423,378 | -0.71(-1.14%) |
Oct 18, 2021 | 61.21 | 61.99 | 60.94 | 61.85 | 4,436,375 | +0.28(+0.45%) |
Oct 15, 2021 | 61.86 | 62.16 | 61.48 | 61.57 | 5,888,487 | +0.20(+0.33%) |
Oct 14, 2021 | 60.20 | 61.77 | 60.01 | 61.37 | 8,305,493 | +0.61(+1.01%) |
Oct 13, 2021 | 60.78 | 61.41 | 60.62 | 60.76 | 7,544,318 | +0.51(+0.84%) |
Oct 12, 2021 | 60.66 | 60.84 | 60.12 | 60.25 | 5,390,493 | -0.05(-0.08%) |
Oct 11, 2021 | 61.78 | 61.96 | 60.23 | 60.30 | 8,848,654 | -1.65(-2.66%) |
Oct 08, 2021 | 62.12 | 62.49 | 61.86 | 61.94 | 5,593,956 | -0.23(-0.37%) |
Oct 07, 2021 | 62.00 | 63.42 | 61.55 | 62.17 | 6,494,651 | +0.62(+1.01%) |
Oct 06, 2021 | 61.71 | 62.24 | 60.77 | 61.55 | 10,483,419 | -0.75(-1.20%) |
Oct 05, 2021 | 63.06 | 63.44 | 62.01 | 62.30 | 9,549,398 | -0.72(-1.14%) |
Oct 04, 2021 | 63.47 | 64.10 | 62.80 | 63.01 | 6,795,547 | -0.72(-1.13%) |
Oct 01, 2021 | 63.43 | 64.16 | 62.68 | 63.73 | 7,093,948 | +0.60(+0.95%) |
Sep 30, 2021 | 66.20 | 66.35 | 63.13 | 63.13 | 11,392,757 | -3.75(-5.61%) |
Sep 29, 2021 | 67.44 | 67.92 | 66.80 | 66.88 | 3,833,028 | -0.17(-0.26%) |
Sep 28, 2021 | 67.48 | 67.99 | 66.49 | 67.05 | 5,676,951 | -1.01(-1.49%) |
Sep 27, 2021 | 68.41 | 69.47 | 68.01 | 68.06 | 5,464,677 | +0.04(+0.06%) |
Sep 24, 2021 | 67.35 | 68.28 | 67.35 | 68.03 | 5,019,049 | +0.38(+0.57%) |
Sep 23, 2021 | 66.95 | 68.83 | 66.94 | 67.64 | 6,893,413 | +1.12(+1.68%) |
Sep 22, 2021 | 66.78 | 67.16 | 66.39 | 66.52 | 8,798,944 | +0.23(+0.35%) |
Sep 21, 2021 | 66.81 | 67.37 | 66.29 | 66.29 | 7,213,167 | +0.17(+0.26%) |
Sep 20, 2021 | 66.47 | 67.06 | 65.53 | 66.12 | 6,020,029 | -1.24(-1.85%) |
Sep 17, 2021 | 66.97 | 68.04 | 66.75 | 67.37 | 9,624,922 | -0.07(-0.10%) |
Sep 16, 2021 | 66.63 | 67.70 | 66.57 | 67.43 | 5,884,114 | +0.96(+1.44%) |
Sep 15, 2021 | 66.21 | 66.90 | 65.90 | 66.48 | 5,259,197 | +0.00(+0.00%) |
Sep 14, 2021 | 66.38 | 66.71 | 65.70 | 66.48 | 7,653,714 | +0.75(+1.14%) |
Sep 13, 2021 | 66.31 | 66.47 | 65.31 | 65.73 | 6,083,277 | -0.16(-0.25%) |
Sep 10, 2021 | 66.93 | 67.12 | 65.84 | 65.89 | 7,020,834 | -0.55(-0.84%) |
Sep 09, 2021 | 66.83 | 67.43 | 66.41 | 66.45 | 7,957,117 | -0.35(-0.53%) |
Sep 08, 2021 | 67.08 | 67.10 | 66.07 | 66.80 | 7,446,813 | -0.03(-0.04%) |
Sep 07, 2021 | 67.50 | 67.93 | 66.56 | 66.83 | 7,405,306 | -1.17(-1.72%) |
Sep 03, 2021 | 68.33 | 68.73 | 67.89 | 68.00 | 5,642,587 | -0.77(-1.11%) |
Sep 02, 2021 | 68.85 | 69.45 | 68.57 | 68.76 | 3,985,686 | -0.20(-0.29%) |
Sep 01, 2021 | 70.00 | 70.22 | 68.84 | 68.96 | 4,288,587 | -0.61(-0.88%) |
Aug 31, 2021 | 69.42 | 69.76 | 68.94 | 69.58 | 6,093,203 | -0.08(-0.11%) |
Aug 30, 2021 | 70.49 | 70.64 | 69.56 | 69.65 | 4,699,768 | -0.80(-1.14%) |
Aug 27, 2021 | 70.91 | 71.13 | 70.27 | 70.46 | 5,317,014 | -0.19(-0.27%) |
Aug 26, 2021 | 71.95 | 71.95 | 70.21 | 70.65 | 6,543,151 | -1.88(-2.60%) |
Aug 25, 2021 | 71.65 | 72.78 | 71.51 | 72.53 | 5,607,713 | +0.48(+0.66%) |
Aug 24, 2021 | 72.02 | 72.87 | 71.85 | 72.05 | 7,780,523 | +0.17(+0.24%) |
Aug 23, 2021 | 71.11 | 72.82 | 71.11 | 71.88 | 10,429,998 | +1.04(+1.47%) |
Aug 20, 2021 | 69.95 | 71.19 | 69.49 | 70.84 | 8,190,009 | +0.43(+0.61%) |
Aug 19, 2021 | 68.25 | 70.68 | 68.22 | 70.41 | 12,252,008 | +0.56(+0.81%) |
Aug 18, 2021 | 65.72 | 70.49 | 64.96 | 69.84 | 14,962,652 | +3.68(+5.57%) |
Aug 17, 2021 | 67.01 | 67.01 | 65.52 | 66.16 | 8,367,406 | -1.15(-1.71%) |
Aug 16, 2021 | 67.28 | 67.37 | 66.31 | 67.31 | 4,238,977 | -0.13(-0.20%) |
Aug 13, 2021 | 68.19 | 68.41 | 67.25 | 67.44 | 5,632,894 | -1.01(-1.48%) |
Aug 12, 2021 | 68.70 | 68.83 | 67.74 | 68.46 | 4,466,421 | -0.15(-0.22%) |
Aug 11, 2021 | 68.42 | 68.69 | 67.82 | 68.61 | 4,457,657 | +0.52(+0.76%) |
Aug 10, 2021 | 65.89 | 68.48 | 65.89 | 68.09 | 7,424,278 | +2.38(+3.63%) |
Aug 09, 2021 | 65.79 | 66.08 | 65.17 | 65.71 | 3,346,422 | -0.36(-0.55%) |
Aug 06, 2021 | 65.85 | 66.35 | 65.57 | 66.07 | 3,628,877 | +0.70(+1.06%) |
Aug 05, 2021 | 64.24 | 65.44 | 64.11 | 65.38 | 4,553,119 | +1.27(+1.98%) |
Aug 04, 2021 | 65.15 | 65.64 | 64.10 | 64.11 | 7,247,550 | -1.65(-2.51%) |
Aug 03, 2021 | 65.22 | 65.77 | 64.20 | 65.76 | 4,019,836 | +0.98(+1.52%) |
Aug 02, 2021 | 65.96 | 65.96 | 64.59 | 64.78 | 6,029,486 | -0.82(-1.25%) |
Jul 30, 2021 | 65.08 | 66.52 | 65.08 | 65.60 | 3,848,338 | -0.03(-0.04%) |
Jul 29, 2021 | 65.19 | 66.03 | 64.98 | 65.62 | 4,530,268 | +0.92(+1.41%) |
Jul 28, 2021 | 65.25 | 65.54 | 64.53 | 64.71 | 3,286,676 | -0.54(-0.83%) |
Jul 27, 2021 | 65.22 | 65.76 | 64.85 | 65.25 | 3,975,028 | -0.26(-0.39%) |
Jul 26, 2021 | 64.78 | 65.67 | 64.65 | 65.51 | 5,099,456 | +0.51(+0.79%) |
Jul 23, 2021 | 64.59 | 65.22 | 64.17 | 65.00 | 5,052,995 | +0.87(+1.35%) |
Jul 22, 2021 | 64.46 | 64.57 | 63.66 | 64.13 | 3,025,834 | -0.20(-0.31%) |
Jul 21, 2021 | 63.94 | 64.74 | 63.68 | 64.33 | 3,670,984 | +0.93(+1.47%) |
Jul 20, 2021 | 61.77 | 63.74 | 61.42 | 63.39 | 5,593,260 | +1.40(+2.26%) |
Jul 19, 2021 | 63.01 | 63.52 | 61.61 | 61.99 | 8,438,019 | -2.27(-3.53%) |
Jul 16, 2021 | 65.22 | 65.40 | 64.04 | 64.26 | 8,203,116 | -0.63(-0.97%) |
Jul 15, 2021 | 65.19 | 65.27 | 64.59 | 64.89 | 5,146,084 | -0.54(-0.83%) |
Jul 14, 2021 | 64.85 | 65.99 | 64.78 | 65.43 | 9,177,496 | +0.95(+1.48%) |
Jul 13, 2021 | 64.82 | 65.13 | 64.32 | 64.48 | 3,960,328 | -0.55(-0.85%) |
Jul 12, 2021 | 64.51 | 65.15 | 64.30 | 65.03 | 6,370,387 | -0.13(-0.20%) |
Jul 09, 2021 | 64.36 | 65.26 | 64.29 | 65.17 | 4,623,411 | +1.42(+2.23%) |
Jul 08, 2021 | 63.32 | 64.05 | 62.60 | 63.75 | 5,964,614 | -0.74(-1.15%) |
Jul 07, 2021 | 65.16 | 65.38 | 64.27 | 64.49 | 5,225,504 | -0.46(-0.70%) |
Jul 06, 2021 | 65.32 | 65.41 | 64.06 | 64.95 | 4,335,158 | -0.11(-0.18%) |
Jul 02, 2021 | 64.80 | 65.17 | 64.63 | 65.06 | 3,208,565 | +0.35(+0.55%) |
Jul 01, 2021 | 64.40 | 64.94 | 64.28 | 64.71 | 4,634,691 | +0.44(+0.68%) |
Jun 30, 2021 | 63.46 | 64.44 | 63.38 | 64.27 | 5,259,394 | +0.69(+1.08%) |
Jun 29, 2021 | 63.74 | 64.06 | 63.48 | 63.58 | 3,432,360 | +0.20(+0.32%) |
Jun 28, 2021 | 64.13 | 64.34 | 62.96 | 63.38 | 6,673,574 | -0.99(-1.54%) |
Jun 25, 2021 | 64.05 | 64.64 | 63.92 | 64.38 | 13,810,856 | +0.53(+0.84%) |
Jun 24, 2021 | 63.40 | 63.94 | 62.96 | 63.84 | 6,845,956 | +1.06(+1.69%) |
Jun 23, 2021 | 62.62 | 63.27 | 62.54 | 62.78 | 5,680,191 | -0.05(-0.08%) |
Jun 22, 2021 | 61.73 | 62.96 | 61.63 | 62.83 | 6,168,548 | +0.95(+1.54%) |
Jun 21, 2021 | 60.89 | 61.95 | 60.65 | 61.88 | 9,242,612 | +1.47(+2.43%) |
Jun 18, 2021 | 61.14 | 61.36 | 60.30 | 60.41 | 12,321,282 | -1.27(-2.06%) |
Jun 17, 2021 | 62.14 | 62.14 | 60.82 | 61.68 | 7,941,563 | -0.48(-0.77%) |
Jun 16, 2021 | 62.90 | 63.07 | 61.80 | 62.15 | 8,321,504 | -0.19(-0.31%) |
Jun 15, 2021 | 62.14 | 62.42 | 61.74 | 62.35 | 7,653,918 | +0.26(+0.41%) |
Jun 14, 2021 | 62.55 | 63.02 | 61.92 | 62.09 | 5,350,622 | -0.60(-0.96%) |
Jun 11, 2021 | 61.80 | 62.78 | 61.80 | 62.69 | 8,029,088 | +0.94(+1.53%) |
Jun 10, 2021 | 61.84 | 62.34 | 61.58 | 61.74 | 7,011,061 | -0.25(-0.40%) |
Jun 09, 2021 | 62.66 | 62.92 | 61.95 | 61.99 | 5,763,566 | -0.69(-1.09%) |
Jun 08, 2021 | 62.52 | 63.06 | 62.27 | 62.68 | 7,404,343 | +0.41(+0.66%) |
Jun 07, 2021 | 62.57 | 62.84 | 62.02 | 62.27 | 6,368,380 | -0.31(-0.49%) |
Jun 04, 2021 | 62.88 | 63.06 | 61.99 | 62.57 | 5,949,797 | -0.19(-0.30%) |
Jun 03, 2021 | 62.89 | 63.08 | 61.73 | 62.76 | 7,815,718 | -0.13(-0.21%) |
Jun 02, 2021 | 63.91 | 64.05 | 62.83 | 62.90 | 9,619,533 | -1.15(-1.80%) |
Jun 01, 2021 | 65.07 | 65.29 | 63.49 | 64.05 | 6,130,430 | -0.33(-0.52%) |
May 28, 2021 | 64.60 | 65.04 | 64.05 | 64.39 | 7,891,980 | +0.29(+0.45%) |
May 27, 2021 | 64.82 | 64.88 | 63.98 | 64.10 | 9,177,466 | -0.59(-0.91%) |
May 26, 2021 | 64.61 | 64.72 | 64.03 | 64.69 | 7,101,336 | +0.56(+0.88%) |
May 25, 2021 | 63.79 | 64.42 | 63.42 | 64.13 | 6,476,122 | +0.87(+1.37%) |
May 24, 2021 | 64.12 | 64.39 | 63.22 | 63.26 | 9,403,068 | -0.65(-1.01%) |
May 21, 2021 | 64.85 | 65.15 | 63.66 | 63.91 | 7,273,634 | -0.31(-0.49%) |
May 20, 2021 | 64.82 | 65.54 | 63.75 | 64.22 | 12,566,946 | -0.01(-0.01%) |
May 19, 2021 | 66.26 | 66.84 | 63.33 | 64.23 | 17,521,102 | -3.58(-5.29%) |
May 18, 2021 | 68.83 | 69.41 | 67.64 | 67.82 | 8,095,948 | -0.83(-1.21%) |
May 17, 2021 | 68.57 | 69.02 | 68.00 | 68.65 | 6,995,792 | -0.40(-0.58%) |
May 14, 2021 | 67.99 | 69.44 | 67.95 | 69.05 | 6,862,936 | +1.46(+2.16%) |
May 13, 2021 | 66.57 | 68.17 | 66.48 | 67.59 | 5,949,838 | +1.31(+1.97%) |
May 12, 2021 | 67.97 | 68.25 | 66.26 | 66.28 | 6,096,234 | -2.12(-3.09%) |
May 11, 2021 | 68.48 | 68.73 | 67.19 | 68.40 | 5,861,677 | -0.93(-1.34%) |
May 10, 2021 | 70.46 | 70.91 | 69.31 | 69.33 | 5,482,464 | -0.75(-1.07%) |
May 07, 2021 | 68.04 | 70.31 | 67.80 | 70.08 | 6,682,607 | +1.92(+2.81%) |
May 06, 2021 | 67.90 | 68.49 | 67.68 | 68.16 | 6,146,981 | +0.69(+1.03%) |
May 05, 2021 | 67.73 | 67.81 | 66.99 | 67.47 | 6,078,452 | +0.20(+0.30%) |
May 04, 2021 | 68.04 | 68.04 | 66.81 | 67.27 | 6,078,638 | -1.20(-1.75%) |