Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.02 | 41.66 | 40.68 | 40.94 | 3,242,926 | +0.78(+1.95%) |
Apr 28, 2022 | 40.64 | 40.87 | 39.38 | 40.15 | 1,705,289 | +1.05(+2.68%) |
Apr 27, 2022 | 38.87 | 39.89 | 38.52 | 39.10 | 1,671,217 | +0.54(+1.40%) |
Apr 26, 2022 | 40.11 | 40.11 | 38.34 | 38.57 | 2,093,398 | -1.56(-3.88%) |
Apr 25, 2022 | 39.36 | 40.17 | 38.45 | 40.12 | 1,804,954 | +0.05(+0.12%) |
Apr 22, 2022 | 40.57 | 41.03 | 39.70 | 40.07 | 1,773,476 | -0.16(-0.39%) |
Apr 21, 2022 | 42.60 | 43.00 | 40.14 | 40.23 | 1,600,916 | -2.28(-5.37%) |
Apr 20, 2022 | 42.66 | 42.86 | 41.84 | 42.51 | 1,623,398 | +0.26(+0.63%) |
Apr 19, 2022 | 41.07 | 42.68 | 41.07 | 42.25 | 1,856,342 | +0.57(+1.36%) |
Apr 18, 2022 | 40.64 | 41.89 | 40.42 | 41.68 | 1,985,229 | +0.71(+1.72%) |
Apr 14, 2022 | 40.90 | 41.21 | 40.35 | 40.97 | 1,422,011 | -0.14(-0.33%) |
Apr 13, 2022 | 39.96 | 41.75 | 39.52 | 41.11 | 1,954,685 | +1.75(+4.45%) |
Apr 12, 2022 | 40.31 | 40.75 | 39.04 | 39.36 | 2,267,865 | -0.39(-0.99%) |
Apr 11, 2022 | 40.15 | 41.28 | 39.20 | 39.75 | 2,406,868 | -1.11(-2.71%) |
Apr 08, 2022 | 40.67 | 41.93 | 40.32 | 40.86 | 1,480,320 | -0.05(-0.12%) |
Apr 07, 2022 | 40.91 | 41.82 | 40.85 | 40.91 | 1,724,207 | -0.47(-1.14%) |
Apr 06, 2022 | 41.00 | 41.84 | 39.95 | 41.38 | 1,685,537 | -0.28(-0.68%) |
Apr 05, 2022 | 42.46 | 42.91 | 41.52 | 41.66 | 1,571,725 | -1.40(-3.25%) |
Apr 04, 2022 | 43.14 | 43.51 | 42.01 | 43.06 | 1,980,480 | -0.12(-0.27%) |
Apr 01, 2022 | 42.80 | 43.74 | 42.25 | 43.18 | 2,295,405 | +2.50(+6.14%) |
Mar 31, 2022 | 43.01 | 43.48 | 40.47 | 40.68 | 3,024,226 | -2.13(-4.96%) |
Mar 30, 2022 | 42.22 | 43.29 | 42.14 | 42.81 | 1,251,668 | +0.15(+0.34%) |
Mar 29, 2022 | 42.19 | 43.57 | 42.10 | 42.66 | 2,309,169 | +1.35(+3.27%) |
Mar 28, 2022 | 40.22 | 41.74 | 40.21 | 41.31 | 1,547,778 | +0.90(+2.23%) |
Mar 25, 2022 | 41.73 | 41.78 | 39.99 | 40.41 | 2,400,690 | -2.10(-4.93%) |
Mar 24, 2022 | 42.59 | 42.84 | 41.30 | 42.50 | 2,423,760 | +0.18(+0.42%) |
Mar 23, 2022 | 43.62 | 44.04 | 41.85 | 42.33 | 2,999,087 | -2.24(-5.03%) |
Mar 22, 2022 | 42.47 | 44.82 | 42.41 | 44.57 | 3,757,484 | +2.93(+7.03%) |
Mar 21, 2022 | 42.50 | 43.48 | 40.99 | 41.64 | 2,039,627 | -1.89(-4.34%) |
Mar 18, 2022 | 42.17 | 44.07 | 42.16 | 43.53 | 4,163,052 | +1.10(+2.58%) |
Mar 17, 2022 | 42.21 | 42.95 | 40.16 | 42.43 | 4,559,237 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 44.13 | 40.03 | 42.42 | 8,513,180 | +3.67(+9.48%) |
Mar 15, 2022 | 36.25 | 39.73 | 35.90 | 38.75 | 7,931,719 | +2.96(+8.26%) |
Mar 14, 2022 | 34.37 | 36.28 | 32.86 | 35.79 | 9,645,868 | -0.91(-2.48%) |
Mar 11, 2022 | 44.26 | 44.75 | 36.64 | 36.70 | 13,229,175 | -6.74(-15.51%) |
Mar 10, 2022 | 44.96 | 46.44 | 41.39 | 43.44 | 7,379,778 | -5.34(-10.94%) |
Mar 09, 2022 | 46.82 | 49.09 | 46.58 | 48.78 | 2,666,662 | +3.25(+7.14%) |
Mar 08, 2022 | 45.93 | 47.02 | 44.85 | 45.53 | 2,429,678 | -0.23(-0.49%) |
Mar 07, 2022 | 48.97 | 48.97 | 45.60 | 45.75 | 3,706,752 | -3.51(-7.12%) |
Mar 04, 2022 | 50.11 | 50.26 | 48.80 | 49.26 | 2,791,423 | -1.64(-3.22%) |
Mar 03, 2022 | 52.84 | 52.88 | 50.60 | 50.90 | 3,023,284 | -1.76(-3.34%) |
Mar 02, 2022 | 51.58 | 53.14 | 51.58 | 52.66 | 3,470,856 | +1.81(+3.55%) |
Mar 01, 2022 | 50.62 | 51.41 | 50.19 | 50.85 | 2,003,686 | +0.03(+0.06%) |
Feb 28, 2022 | 50.27 | 51.14 | 50.05 | 50.82 | 3,732,922 | -0.03(-0.06%) |
Feb 25, 2022 | 49.81 | 50.86 | 49.72 | 50.85 | 1,732,573 | +1.37(+2.76%) |
Feb 24, 2022 | 48.22 | 49.81 | 47.75 | 49.48 | 2,505,049 | -0.58(-1.15%) |
Feb 23, 2022 | 51.68 | 51.81 | 49.07 | 50.06 | 3,827,463 | -1.39(-2.70%) |
Feb 22, 2022 | 50.61 | 51.68 | 50.30 | 51.45 | 3,670,336 | +0.23(+0.46%) |
Feb 18, 2022 | 51.21 | 0 | +0.48(+0.94%) | |||
Feb 17, 2022 | 50.67 | 51.47 | 50.25 | 50.73 | 1,832,363 | -0.46(-0.90%) |
Feb 16, 2022 | 50.97 | 51.55 | 50.68 | 51.19 | 2,601,557 | +0.48(+0.94%) |
Feb 15, 2022 | 49.81 | 50.91 | 49.64 | 50.72 | 2,224,013 | +1.40(+2.83%) |
Feb 14, 2022 | 49.67 | 50.42 | 49.12 | 49.32 | 4,090,929 | -0.70(-1.41%) |
Feb 11, 2022 | 49.09 | 52.72 | 49.09 | 50.02 | 6,848,827 | +1.02(+2.07%) |
Feb 10, 2022 | 46.41 | 49.33 | 46.19 | 49.01 | 5,165,428 | +2.78(+6.02%) |
Feb 09, 2022 | 43.73 | 46.77 | 43.62 | 46.22 | 4,914,268 | +0.67(+1.48%) |
Feb 08, 2022 | 44.91 | 45.63 | 44.68 | 45.55 | 2,667,357 | +0.54(+1.19%) |
Feb 07, 2022 | 46.10 | 46.38 | 44.87 | 45.01 | 4,586,278 | -1.41(-3.03%) |
Feb 04, 2022 | 45.39 | 46.69 | 45.03 | 46.42 | 1,751,901 | +0.58(+1.26%) |
Feb 03, 2022 | 46.37 | 45.71 | 45.84 | 1,414,300 | -0.81(-1.74%) | |
Feb 02, 2022 | 47.37 | 47.42 | 46.50 | 46.65 | 1,620,317 | -0.72(-1.53%) |
Feb 01, 2022 | 46.96 | 47.59 | 46.76 | 47.37 | 2,336,187 | +0.31(+0.66%) |
Jan 31, 2022 | 45.56 | 47.14 | 47.06 | 2,432,313 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.61 | 45.09 | 1,912,745 | +1.50(+3.45%) |
Jan 27, 2022 | 44.32 | 44.53 | 43.39 | 43.58 | 1,991,260 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.43 | 43.94 | 44.08 | 1,442,879 | -0.49(-1.10%) |
Jan 25, 2022 | 44.41 | 45.23 | 43.87 | 44.57 | 2,136,917 | -0.34(-0.76%) |
Jan 24, 2022 | 43.91 | 44.97 | 42.90 | 44.91 | 2,362,636 | +0.29(+0.66%) |
Jan 21, 2022 | 45.17 | 45.42 | 44.37 | 44.62 | 2,492,402 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.45 | 44.54 | 44.63 | 2,747,332 | +0.15(+0.33%) |
Jan 19, 2022 | 44.75 | 45.39 | 44.41 | 44.48 | 2,526,713 | -0.13(-0.28%) |
Jan 18, 2022 | 44.83 | 45.63 | 44.44 | 44.61 | 2,634,543 | -0.84(-1.85%) |
Jan 14, 2022 | 45.45 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.65 | 47.73 | 46.68 | 46.85 | 2,000,193 | -0.52(-1.09%) |
Jan 12, 2022 | 47.49 | 48.29 | 46.85 | 47.36 | 2,284,557 | -0.35(-0.74%) |
Jan 11, 2022 | 47.35 | 48.27 | 47.24 | 47.72 | 2,038,861 | +0.44(+0.93%) |
Jan 10, 2022 | 48.59 | 48.79 | 46.62 | 47.28 | 2,306,485 | -1.27(-2.62%) |
Jan 07, 2022 | 47.42 | 49.25 | 47.42 | 48.55 | 2,552,409 | +0.96(+2.01%) |
Jan 06, 2022 | 47.22 | 47.89 | 46.54 | 47.59 | 1,872,453 | +0.66(+1.42%) |
Jan 05, 2022 | 47.62 | 48.52 | 46.90 | 46.92 | 1,820,459 | -0.95(-1.98%) |
Jan 04, 2022 | 48.51 | 48.54 | 47.60 | 47.87 | 2,143,619 | -0.53(-1.09%) |
Jan 03, 2022 | 48.69 | 49.23 | 47.94 | 48.40 | 1,755,481 | -0.29(-0.60%) |
Dec 31, 2021 | 47.93 | 49.18 | 47.93 | 48.69 | 2,542,635 | +0.55(+1.14%) |
Dec 30, 2021 | 46.57 | 48.24 | 46.52 | 48.15 | 2,856,297 | +1.85(+3.99%) |
Dec 29, 2021 | 46.75 | 46.89 | 45.93 | 46.30 | 1,610,338 | -0.50(-1.06%) |
Dec 28, 2021 | 46.95 | 47.33 | 46.65 | 46.80 | 1,614,483 | -0.29(-0.62%) |
Dec 27, 2021 | 46.94 | 47.21 | 46.59 | 47.09 | 1,914,274 | -0.04(-0.08%) |
Dec 23, 2021 | 47.15 | 47.27 | 46.63 | 47.13 | 1,186,856 | +0.31(+0.67%) |
Dec 22, 2021 | 47.14 | 47.36 | 46.73 | 46.82 | 1,347,055 | -0.57(-1.20%) |
Dec 21, 2021 | 46.51 | 47.94 | 46.23 | 47.38 | 1,623,925 | +1.27(+2.75%) |
Dec 20, 2021 | 46.24 | 47.02 | 45.83 | 46.11 | 2,306,344 | -1.40(-2.94%) |
Dec 17, 2021 | 47.27 | 47.97 | 46.31 | 47.51 | 3,598,194 | -0.09(-0.18%) |
Dec 16, 2021 | 47.00 | 48.06 | 46.80 | 47.60 | 3,027,403 | +0.89(+1.90%) |
Dec 15, 2021 | 46.95 | 46.95 | 46.06 | 46.71 | 3,585,997 | -0.78(-1.65%) |
Dec 14, 2021 | 47.90 | 48.65 | 47.45 | 47.49 | 1,911,820 | -0.98(-2.02%) |
Dec 13, 2021 | 49.31 | 49.31 | 47.73 | 48.47 | 3,291,976 | -1.02(-2.05%) |
Dec 10, 2021 | 50.21 | 50.31 | 49.19 | 49.48 | 2,438,511 | -0.67(-1.34%) |
Dec 09, 2021 | 50.13 | 50.70 | 49.91 | 50.16 | 1,490,492 | -0.38(-0.75%) |
Dec 08, 2021 | 50.80 | 51.04 | 50.30 | 50.54 | 1,612,721 | -0.32(-0.63%) |
Dec 07, 2021 | 50.49 | 51.76 | 50.49 | 50.86 | 2,149,473 | +1.17(+2.36%) |
Dec 06, 2021 | 47.70 | 49.87 | 47.70 | 49.69 | 3,453,237 | +2.16(+4.54%) |
Dec 03, 2021 | 48.62 | 49.04 | 47.08 | 47.53 | 3,223,671 | -1.41(-2.87%) |
Dec 02, 2021 | 49.02 | 49.75 | 48.33 | 48.94 | 2,714,825 | +0.37(+0.76%) |
Dec 01, 2021 | 49.66 | 50.43 | 48.56 | 48.57 | 2,520,303 | -0.38(-0.78%) |
Nov 30, 2021 | 49.01 | 49.79 | 48.88 | 48.95 | 4,864,626 | -0.36(-0.73%) |
Nov 29, 2021 | 50.29 | 50.29 | 48.80 | 49.31 | 3,446,543 | -0.63(-1.27%) |
Nov 26, 2021 | 51.28 | 51.39 | 49.43 | 49.94 | 2,169,913 | -2.16(-4.14%) |
Nov 24, 2021 | 51.40 | 52.55 | 51.37 | 52.10 | 1,446,897 | +0.32(+0.62%) |
Nov 23, 2021 | 52.10 | 52.32 | 51.41 | 51.78 | 1,825,877 | -0.22(-0.43%) |
Nov 22, 2021 | 52.31 | 52.62 | 51.89 | 52.00 | 1,662,612 | -0.14(-0.26%) |
Nov 19, 2021 | 51.95 | 52.47 | 51.55 | 52.14 | 2,292,087 | +0.03(+0.06%) |
Nov 18, 2021 | 53.12 | 52.21 | 52.04 | 52.11 | 2,067,457 | -1.07(-2.02%) |
Nov 17, 2021 | 53.53 | 53.84 | 52.74 | 53.18 | 1,530,582 | -0.41(-0.76%) |
Nov 16, 2021 | 53.66 | 53.96 | 53.26 | 53.59 | 1,696,464 | +0.16(+0.29%) |
Nov 15, 2021 | 53.46 | 53.80 | 53.20 | 53.44 | 1,511,789 | +0.15(+0.27%) |
Nov 12, 2021 | 53.61 | 53.75 | 53.21 | 53.29 | 1,581,709 | -0.39(-0.73%) |
Nov 11, 2021 | 53.88 | 54.23 | 53.45 | 53.68 | 1,634,665 | -0.04(-0.07%) |
Nov 10, 2021 | 53.61 | 53.72 | 1,418,407 | -0.08(-0.14%) | ||
Nov 09, 2021 | 55.25 | 55.25 | 53.78 | 53.80 | 1,607,263 | -1.09(-1.99%) |
Nov 08, 2021 | 55.15 | 55.80 | 54.37 | 54.89 | 1,979,783 | -0.69(-1.25%) |
Nov 05, 2021 | 55.72 | 56.78 | 55.53 | 55.58 | 2,730,656 | +0.68(+1.24%) |
Nov 04, 2021 | 56.11 | 56.24 | 54.70 | 54.90 | 3,113,365 | -0.97(-1.74%) |
Nov 03, 2021 | 55.00 | 56.22 | 54.83 | 55.87 | 2,731,768 | +1.12(+2.05%) |
Nov 02, 2021 | 56.73 | 56.73 | 54.30 | 54.75 | 5,064,368 | -2.02(-3.55%) |
Nov 01, 2021 | 55.59 | 57.02 | 56.28 | 56.77 | 3,327,772 | +1.13(+2.03%) |
Oct 29, 2021 | 55.57 | 55.91 | 54.77 | 55.64 | 2,543,274 | -0.79(-1.40%) |
Oct 28, 2021 | 57.31 | 57.76 | 55.78 | 56.43 | 2,813,564 | -0.73(-1.28%) |
Oct 27, 2021 | 57.65 | 57.94 | 56.84 | 57.16 | 2,304,779 | -0.68(-1.18%) |
Oct 26, 2021 | 58.75 | 57.84 | 2,098,128 | -0.90(-1.53%) | ||
Oct 25, 2021 | 58.80 | 58.84 | 57.44 | 58.74 | 2,057,132 | -0.20(-0.35%) |
Oct 22, 2021 | 59.00 | 59.45 | 58.69 | 58.95 | 1,422,529 | -0.17(-0.28%) |
Oct 21, 2021 | 58.54 | 59.18 | 58.38 | 59.11 | 1,990,453 | +0.20(+0.35%) |
Oct 20, 2021 | 58.98 | 59.65 | 58.61 | 58.91 | 2,013,349 | -0.61(-1.03%) |
Oct 19, 2021 | 59.59 | 59.74 | 58.93 | 59.52 | 1,587,402 | +0.17(+0.28%) |
Oct 18, 2021 | 59.43 | 59.59 | 58.94 | 59.35 | 2,003,032 | +0.03(+0.05%) |
Oct 15, 2021 | 58.48 | 59.56 | 58.48 | 59.33 | 2,186,436 | +1.27(+2.18%) |
Oct 14, 2021 | 57.41 | 58.08 | 57.32 | 58.06 | 1,254,625 | +0.60(+1.05%) |
Oct 13, 2021 | 57.14 | 57.46 | 56.43 | 57.45 | 1,546,478 | +0.58(+1.03%) |
Oct 12, 2021 | 57.50 | 58.04 | 56.56 | 56.87 | 2,500,409 | -0.83(-1.44%) |
Oct 11, 2021 | 58.03 | 58.33 | 57.41 | 57.70 | 1,677,131 | -0.11(-0.19%) |
Oct 08, 2021 | 57.82 | 58.25 | 57.43 | 57.80 | 2,047,073 | -0.11(-0.19%) |
Oct 07, 2021 | 58.50 | 58.61 | 57.41 | 57.91 | 2,556,575 | +1.00(+1.76%) |
Oct 06, 2021 | 56.48 | 56.93 | 55.95 | 56.91 | 1,815,852 | +0.12(+0.21%) |
Oct 05, 2021 | 56.06 | 57.00 | 56.06 | 56.79 | 2,782,650 | +0.35(+0.62%) |
Oct 04, 2021 | 56.32 | 56.60 | 55.72 | 56.44 | 2,765,828 | -0.52(-0.91%) |
Oct 01, 2021 | 56.87 | 57.19 | 55.92 | 56.96 | 2,481,258 | +0.31(+0.55%) |
Sep 30, 2021 | 57.74 | 58.29 | 56.63 | 56.64 | 3,333,115 | -0.32(-0.56%) |
Sep 29, 2021 | 57.19 | 57.39 | 56.57 | 56.97 | 3,024,691 | -0.44(-0.76%) |
Sep 28, 2021 | 57.16 | 57.69 | 57.05 | 57.40 | 3,846,855 | +0.20(+0.36%) |
Sep 27, 2021 | 56.55 | 57.37 | 56.55 | 57.20 | 3,940,229 | +0.53(+0.93%) |
Sep 24, 2021 | 55.47 | 56.92 | 55.46 | 56.67 | 5,202,110 | +1.66(+3.01%) |
Sep 23, 2021 | 53.47 | 55.11 | 53.46 | 55.02 | 6,320,196 | +1.97(+3.71%) |
Sep 22, 2021 | 53.17 | 53.92 | 52.78 | 53.05 | 5,110,073 | +0.26(+0.50%) |
Sep 21, 2021 | 52.54 | 53.51 | 52.44 | 52.78 | 3,718,321 | +0.58(+1.10%) |
Sep 20, 2021 | 52.28 | 52.67 | 51.21 | 52.21 | 3,659,880 | -1.26(-2.35%) |
Sep 17, 2021 | 54.13 | 54.49 | 53.47 | 53.47 | 4,923,190 | -0.81(-1.49%) |
Sep 16, 2021 | 55.26 | 55.42 | 53.78 | 54.28 | 4,715,336 | -1.87(-3.33%) |
Sep 15, 2021 | 56.63 | 57.39 | 55.57 | 56.15 | 4,429,151 | -3.53(-5.91%) |
Sep 14, 2021 | 60.20 | 60.23 | 59.45 | 59.68 | 1,197,282 | -0.70(-1.16%) |
Sep 13, 2021 | 59.66 | 60.43 | 59.40 | 60.38 | 1,521,790 | +0.61(+1.03%) |
Sep 10, 2021 | 60.46 | 60.89 | 59.72 | 59.76 | 2,246,080 | -0.16(-0.26%) |
Sep 09, 2021 | 59.65 | 60.49 | 59.65 | 59.92 | 2,345,367 | -0.11(-0.18%) |
Sep 08, 2021 | 60.53 | 60.79 | 58.92 | 60.03 | 2,561,514 | -0.87(-1.42%) |
Sep 07, 2021 | 61.34 | 61.85 | 60.71 | 60.89 | 2,104,021 | -0.03(-0.05%) |
Sep 03, 2021 | 61.21 | 61.74 | 60.79 | 60.92 | 1,420,174 | +0.07(+0.11%) |
Sep 02, 2021 | 60.71 | 61.19 | 60.56 | 60.86 | 1,654,511 | +0.34(+0.56%) |
Sep 01, 2021 | 60.19 | 61.20 | 60.19 | 60.51 | 2,207,601 | +0.51(+0.84%) |
Aug 31, 2021 | 59.63 | 60.51 | 59.49 | 60.01 | 4,116,984 | +0.98(+1.67%) |
Aug 30, 2021 | 58.93 | 59.38 | 58.66 | 59.02 | 2,291,897 | +0.19(+0.31%) |
Aug 27, 2021 | 58.56 | 58.96 | 58.19 | 58.84 | 1,316,520 | +0.06(+0.10%) |
Aug 26, 2021 | 59.65 | 60.00 | 58.64 | 58.78 | 2,357,406 | -0.84(-1.41%) |
Aug 25, 2021 | 59.18 | 59.85 | 58.95 | 59.62 | 1,965,957 | +0.15(+0.25%) |
Aug 24, 2021 | 58.92 | 59.76 | 58.88 | 59.47 | 3,045,540 | +0.93(+1.58%) |
Aug 23, 2021 | 58.04 | 58.76 | 57.85 | 58.55 | 2,378,534 | +0.98(+1.71%) |
Aug 20, 2021 | 57.23 | 57.70 | 57.09 | 57.56 | 1,585,495 | +0.20(+0.36%) |
Aug 19, 2021 | 56.99 | 57.73 | 56.76 | 57.36 | 2,047,763 | -0.17(-0.29%) |
Aug 18, 2021 | 58.88 | 59.25 | 57.43 | 57.52 | 2,894,089 | -1.12(-1.91%) |
Aug 17, 2021 | 58.37 | 58.66 | 57.34 | 58.64 | 3,734,766 | -0.48(-0.81%) |
Aug 16, 2021 | 59.68 | 59.88 | 58.97 | 59.12 | 1,459,991 | -0.75(-1.25%) |
Aug 13, 2021 | 59.27 | 60.09 | 59.27 | 59.87 | 1,830,335 | +0.38(+0.64%) |
Aug 12, 2021 | 59.09 | 59.54 | 58.67 | 59.49 | 995,793 | -0.13(-0.21%) |
Aug 11, 2021 | 59.44 | 59.85 | 59.26 | 59.62 | 1,612,397 | +0.18(+0.29%) |
Aug 10, 2021 | 59.84 | 59.91 | 59.02 | 59.44 | 2,976,495 | -0.24(-0.41%) |
Aug 09, 2021 | 60.08 | 60.27 | 59.50 | 59.68 | 1,451,150 | -0.38(-0.63%) |
Aug 06, 2021 | 60.05 | 60.42 | 59.88 | 60.06 | 1,614,678 | +0.20(+0.34%) |
Aug 05, 2021 | 60.79 | 60.79 | 59.67 | 59.86 | 1,932,217 | -0.91(-1.50%) |
Aug 04, 2021 | 60.08 | 60.86 | 59.84 | 60.77 | 2,635,835 | +1.00(+1.68%) |
Aug 03, 2021 | 60.53 | 60.53 | 59.18 | 59.77 | 3,800,904 | -0.43(-0.71%) |
Aug 02, 2021 | 60.72 | 61.03 | 59.27 | 60.20 | 3,918,498 | -0.30(-0.50%) |
Jul 30, 2021 | 60.00 | 60.92 | 60.00 | 60.50 | 2,369,455 | -0.20(-0.34%) |
Jul 29, 2021 | 59.63 | 60.96 | 58.91 | 60.71 | 3,158,419 | +0.03(+0.05%) |
Jul 28, 2021 | 60.74 | 61.72 | 60.32 | 60.68 | 3,262,902 | +1.09(+1.83%) |
Jul 27, 2021 | 59.63 | 60.01 | 58.22 | 59.59 | 5,795,149 | -3.15(-5.02%) |
Jul 26, 2021 | 63.66 | 64.12 | 62.53 | 62.74 | 2,609,250 | -1.62(-2.52%) |
Jul 23, 2021 | 63.58 | 64.46 | 63.36 | 64.36 | 1,530,583 | +0.42(+0.65%) |
Jul 22, 2021 | 63.56 | 64.29 | 63.38 | 63.94 | 1,177,881 | +0.53(+0.83%) |
Jul 21, 2021 | 63.07 | 63.89 | 62.79 | 63.42 | 1,207,859 | +0.53(+0.85%) |
Jul 20, 2021 | 62.35 | 63.09 | 62.06 | 62.88 | 1,672,016 | +0.84(+1.35%) |
Jul 19, 2021 | 62.37 | 62.74 | 61.56 | 62.05 | 1,538,854 | -0.89(-1.42%) |
Jul 16, 2021 | 63.92 | 64.17 | 62.91 | 62.94 | 1,272,119 | -0.58(-0.92%) |
Jul 15, 2021 | 63.19 | 63.80 | 63.02 | 63.53 | 1,095,811 | +0.32(+0.51%) |
Jul 14, 2021 | 63.72 | 64.01 | 62.97 | 63.21 | 1,776,313 | -0.36(-0.57%) |
Jul 13, 2021 | 63.95 | 64.25 | 63.55 | 63.57 | 1,271,682 | -0.19(-0.31%) |
Jul 12, 2021 | 63.55 | 63.99 | 63.43 | 63.76 | 1,333,992 | +0.18(+0.28%) |
Jul 09, 2021 | 64.04 | 64.06 | 63.53 | 63.58 | 1,880,963 | -0.03(-0.05%) |
Jul 08, 2021 | 63.78 | 64.20 | 63.35 | 63.61 | 1,797,867 | -1.17(-1.80%) |
Jul 07, 2021 | 64.41 | 65.09 | 64.21 | 64.78 | 1,626,110 | +0.01(+0.01%) |
Jul 06, 2021 | 64.19 | 64.81 | 63.89 | 64.77 | 1,583,807 | +0.28(+0.44%) |
Jul 02, 2021 | 64.30 | 64.71 | 64.16 | 64.49 | 1,344,733 | +0.27(+0.42%) |
Jul 01, 2021 | 64.61 | 64.74 | 63.92 | 64.22 | 1,273,709 | -0.23(-0.36%) |
Jun 30, 2021 | 64.08 | 64.84 | 64.00 | 64.45 | 2,057,104 | +0.30(+0.47%) |
Jun 29, 2021 | 63.73 | 64.20 | 63.27 | 64.15 | 1,250,594 | +0.21(+0.33%) |
Jun 28, 2021 | 64.38 | 64.57 | 63.47 | 63.93 | 1,314,026 | -0.27(-0.42%) |
Jun 25, 2021 | 65.10 | 65.23 | 64.19 | 64.21 | 2,418,687 | -0.95(-1.46%) |
Jun 24, 2021 | 64.91 | 65.61 | 64.69 | 65.16 | 1,086,196 | +0.48(+0.74%) |
Jun 23, 2021 | 65.00 | 65.29 | 64.60 | 64.68 | 1,197,431 | -0.01(-0.01%) |
Jun 22, 2021 | 64.59 | 65.10 | 64.58 | 64.69 | 1,425,684 | -0.14(-0.21%) |
Jun 21, 2021 | 64.40 | 64.94 | 63.84 | 64.83 | 2,502,391 | +0.81(+1.26%) |
Jun 18, 2021 | 64.53 | 64.81 | 63.39 | 64.02 | 3,631,977 | -0.01(-0.02%) |
Jun 17, 2021 | 65.09 | 65.61 | 63.82 | 64.03 | 4,211,257 | -1.15(-1.76%) |
Jun 16, 2021 | 66.10 | 66.17 | 65.04 | 65.18 | 1,790,153 | -1.02(-1.54%) |
Jun 15, 2021 | 67.13 | 67.13 | 65.83 | 66.20 | 1,397,040 | -1.00(-1.49%) |
Jun 14, 2021 | 67.52 | 67.65 | 66.92 | 67.20 | 1,748,435 | -0.25(-0.37%) |
Jun 11, 2021 | 67.24 | 67.54 | 67.16 | 67.46 | 902,765 | +0.20(+0.30%) |
Jun 10, 2021 | 67.02 | 67.48 | 66.89 | 67.25 | 2,738,475 | +0.52(+0.77%) |
Jun 09, 2021 | 67.52 | 67.69 | 66.69 | 66.74 | 2,096,089 | -0.70(-1.04%) |
Jun 08, 2021 | 67.11 | 67.50 | 66.59 | 67.44 | 2,519,793 | +0.51(+0.76%) |
Jun 07, 2021 | 66.30 | 66.94 | 66.15 | 66.93 | 1,508,579 | +0.63(+0.95%) |
Jun 04, 2021 | 66.08 | 66.52 | 65.79 | 66.30 | 1,142,895 | +0.35(+0.53%) |
Jun 03, 2021 | 67.15 | 67.32 | 65.80 | 65.95 | 1,871,346 | -1.57(-2.32%) |
Jun 02, 2021 | 66.93 | 67.78 | 66.83 | 67.52 | 4,115,595 | +0.68(+1.02%) |
Jun 01, 2021 | 66.36 | 67.52 | 66.05 | 66.83 | 3,851,638 | +1.03(+1.57%) |
May 28, 2021 | 64.91 | 66.12 | 64.71 | 65.80 | 3,209,533 | +0.55(+0.85%) |
May 27, 2021 | 64.33 | 65.31 | 64.14 | 65.25 | 5,114,392 | +1.18(+1.84%) |
May 26, 2021 | 63.73 | 64.48 | 63.23 | 64.07 | 1,396,810 | +0.65(+1.03%) |
May 25, 2021 | 63.81 | 64.06 | 63.27 | 63.42 | 1,146,164 | +0.05(+0.08%) |
May 24, 2021 | 63.30 | 63.85 | 63.11 | 63.37 | 1,251,973 | +0.19(+0.31%) |
May 21, 2021 | 63.29 | 63.51 | 62.72 | 63.18 | 1,462,196 | -0.13(-0.20%) |
May 20, 2021 | 63.12 | 63.71 | 62.86 | 63.30 | 3,022,623 | +0.18(+0.29%) |
May 19, 2021 | 61.63 | 63.26 | 61.29 | 63.12 | 3,340,101 | +1.15(+1.85%) |
May 18, 2021 | 61.89 | 62.75 | 61.61 | 61.97 | 2,008,572 | +0.35(+0.57%) |
May 17, 2021 | 60.84 | 61.98 | 60.84 | 61.62 | 1,568,527 | +0.33(+0.54%) |
May 14, 2021 | 59.89 | 61.67 | 59.80 | 61.29 | 1,972,499 | +1.80(+3.02%) |
May 13, 2021 | 58.90 | 59.98 | 58.76 | 59.50 | 2,405,915 | +1.01(+1.73%) |
May 12, 2021 | 59.60 | 59.72 | 58.45 | 58.49 | 2,396,112 | -1.54(-2.57%) |
May 11, 2021 | 58.75 | 60.20 | 58.52 | 60.03 | 2,174,922 | +1.04(+1.76%) |
May 10, 2021 | 60.02 | 60.17 | 58.86 | 58.99 | 1,600,091 | -1.32(-2.19%) |
May 07, 2021 | 60.16 | 60.79 | 59.90 | 60.31 | 2,101,112 | +0.15(+0.24%) |
May 06, 2021 | 60.47 | 60.50 | 59.74 | 60.17 | 1,703,000 | -0.01(-0.02%) |
May 05, 2021 | 59.82 | 60.43 | 59.58 | 60.18 | 1,027,566 | +0.35(+0.58%) |
May 04, 2021 | 60.38 | 60.54 | 59.49 | 59.83 | 2,487,657 | -0.48(-0.79%) |