Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.24 | 56.37 | 54.35 | 54.55 | 5,328,978 | -1.89(-3.34%) |
Apr 28, 2022 | 57.61 | 57.61 | 55.00 | 56.43 | 4,509,413 | -1.49(-2.56%) |
Apr 27, 2022 | 58.20 | 58.67 | 57.46 | 57.92 | 3,365,116 | +0.05(+0.08%) |
Apr 26, 2022 | 58.74 | 59.34 | 57.84 | 57.87 | 2,451,335 | -1.55(-2.61%) |
Apr 25, 2022 | 59.71 | 59.80 | 57.94 | 59.42 | 3,837,322 | -0.92(-1.53%) |
Apr 22, 2022 | 62.12 | 62.24 | 60.28 | 60.35 | 2,841,607 | -2.03(-3.25%) |
Apr 21, 2022 | 63.80 | 63.99 | 62.30 | 62.37 | 2,620,409 | -1.07(-1.68%) |
Apr 20, 2022 | 62.47 | 63.71 | 62.05 | 63.44 | 3,537,073 | +1.08(+1.73%) |
Apr 19, 2022 | 62.51 | 62.81 | 61.77 | 62.37 | 2,513,420 | -0.03(-0.05%) |
Apr 18, 2022 | 62.00 | 62.75 | 62.00 | 62.39 | 2,082,413 | +0.18(+0.29%) |
Apr 14, 2022 | 61.87 | 62.45 | 61.49 | 62.21 | 1,809,359 | +0.32(+0.52%) |
Apr 13, 2022 | 61.55 | 62.06 | 61.05 | 61.89 | 1,934,604 | +0.10(+0.15%) |
Apr 12, 2022 | 62.17 | 62.80 | 61.45 | 61.79 | 1,974,451 | -0.29(-0.46%) |
Apr 11, 2022 | 62.61 | 63.13 | 61.98 | 62.08 | 2,026,243 | -0.31(-0.50%) |
Apr 08, 2022 | 62.43 | 62.88 | 62.19 | 62.39 | 2,533,688 | +0.33(+0.54%) |
Apr 07, 2022 | 61.79 | 62.41 | 60.84 | 62.06 | 2,738,239 | +0.10(+0.15%) |
Apr 06, 2022 | 60.83 | 62.11 | 60.45 | 61.97 | 3,645,587 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.28 | 60.25 | 60.73 | 1,957,910 | +0.15(+0.25%) |
Apr 04, 2022 | 61.54 | 61.57 | 60.26 | 60.58 | 1,976,987 | -1.17(-1.90%) |
Apr 01, 2022 | 61.77 | 62.06 | 61.16 | 61.75 | 2,272,419 | +0.43(+0.70%) |
Mar 31, 2022 | 62.33 | 62.87 | 61.30 | 61.32 | 3,184,219 | -1.06(-1.69%) |
Mar 30, 2022 | 62.26 | 62.69 | 61.92 | 62.37 | 2,005,412 | +0.17(+0.28%) |
Mar 29, 2022 | 62.68 | 62.96 | 61.68 | 62.20 | 1,762,248 | +0.04(+0.06%) |
Mar 28, 2022 | 62.19 | 62.20 | 61.47 | 62.17 | 1,944,592 | -0.24(-0.38%) |
Mar 25, 2022 | 61.20 | 62.41 | 61.17 | 62.40 | 2,017,268 | +0.99(+1.61%) |
Mar 24, 2022 | 60.85 | 61.47 | 60.77 | 61.41 | 1,308,660 | +0.71(+1.18%) |
Mar 23, 2022 | 61.14 | 61.39 | 60.68 | 60.70 | 1,958,590 | -0.69(-1.12%) |
Mar 22, 2022 | 60.95 | 61.72 | 60.83 | 61.38 | 2,591,629 | +1.01(+1.67%) |
Mar 21, 2022 | 60.38 | 60.68 | 59.98 | 60.38 | 2,114,505 | +0.43(+0.71%) |
Mar 18, 2022 | 59.75 | 60.08 | 58.96 | 59.95 | 6,458,608 | +0.05(+0.08%) |
Mar 17, 2022 | 59.07 | 59.90 | 58.76 | 59.90 | 2,226,462 | +0.27(+0.45%) |
Mar 16, 2022 | 59.01 | 59.65 | 58.38 | 59.63 | 3,157,219 | +1.30(+2.22%) |
Mar 15, 2022 | 58.23 | 58.59 | 57.66 | 58.34 | 2,276,723 | +0.40(+0.69%) |
Mar 14, 2022 | 57.84 | 58.50 | 57.34 | 57.94 | 2,323,127 | +0.84(+1.47%) |
Mar 11, 2022 | 57.50 | 57.91 | 57.04 | 57.10 | 2,340,207 | +0.00(+0.00%) |
Mar 10, 2022 | 56.88 | 56.42 | 57.10 | 2,609,261 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.85 | 58.32 | 57.31 | 57.51 | 3,087,773 | +1.10(+1.96%) |
Mar 08, 2022 | 56.83 | 58.09 | 56.31 | 56.40 | 3,233,563 | +0.19(+0.34%) |
Mar 07, 2022 | 56.54 | 56.84 | 56.09 | 56.21 | 3,705,286 | -1.02(-1.78%) |
Mar 04, 2022 | 57.07 | 57.71 | 56.64 | 57.23 | 2,944,135 | -1.01(-1.73%) |
Mar 03, 2022 | 57.50 | 58.37 | 57.33 | 58.24 | 3,375,469 | +0.97(+1.70%) |
Mar 02, 2022 | 56.26 | 57.57 | 55.80 | 57.27 | 3,105,129 | +1.58(+2.84%) |
Mar 01, 2022 | 57.64 | 57.91 | 55.48 | 55.69 | 3,934,495 | -2.49(-4.27%) |
Feb 28, 2022 | 57.41 | 58.58 | 56.90 | 58.18 | 3,692,681 | -0.82(-1.39%) |
Feb 25, 2022 | 57.32 | 59.17 | 58.17 | 58.99 | 3,963,553 | +2.22(+3.91%) |
Feb 24, 2022 | 57.06 | 57.12 | 55.71 | 56.78 | 4,948,949 | -1.88(-3.20%) |
Feb 23, 2022 | 60.04 | 60.31 | 58.55 | 58.65 | 2,782,087 | -1.12(-1.88%) |
Feb 22, 2022 | 60.19 | 60.30 | 59.31 | 59.78 | 2,838,684 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.81 | 61.11 | 59.97 | 60.18 | 3,550,005 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.91 | 61.44 | 3,173,693 | -0.04(-0.06%) |
Feb 15, 2022 | 61.42 | 61.94 | 61.27 | 61.48 | 2,781,412 | +0.70(+1.16%) |
Feb 14, 2022 | 61.63 | 62.07 | 60.29 | 60.77 | 4,264,567 | -1.03(-1.67%) |
Feb 11, 2022 | 61.97 | 62.98 | 61.43 | 61.81 | 4,555,587 | -0.23(-0.37%) |
Feb 10, 2022 | 62.28 | 63.38 | 61.99 | 62.03 | 4,831,095 | -0.46(-0.74%) |
Feb 09, 2022 | 62.67 | 62.98 | 62.40 | 62.50 | 2,744,673 | +0.00(+0.00%) |
Feb 08, 2022 | 62.20 | 62.75 | 61.74 | 62.50 | 3,719,605 | +0.73(+1.18%) |
Feb 07, 2022 | 61.38 | 62.32 | 61.17 | 61.77 | 3,435,875 | +0.55(+0.90%) |
Feb 04, 2022 | 60.25 | 61.77 | 60.08 | 61.22 | 3,839,058 | +0.89(+1.47%) |
Feb 03, 2022 | 60.27 | 60.33 | 4,120,036 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.44 | 59.34 | 60.27 | 4,268,377 | +0.76(+1.27%) |
Feb 01, 2022 | 59.27 | 59.75 | 58.84 | 59.52 | 4,492,339 | +0.07(+0.11%) |
Jan 31, 2022 | 58.61 | 59.52 | 59.45 | 5,468,819 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.35 | 59.02 | 57.62 | 59.01 | 3,102,469 | +0.44(+0.74%) |
Jan 27, 2022 | 59.33 | 60.20 | 58.12 | 58.57 | 3,676,197 | -0.26(-0.43%) |
Jan 26, 2022 | 59.02 | 59.83 | 58.27 | 58.83 | 3,822,359 | +0.25(+0.42%) |
Jan 25, 2022 | 57.61 | 59.03 | 56.61 | 58.58 | 3,915,456 | +0.40(+0.68%) |
Jan 24, 2022 | 56.93 | 58.38 | 56.23 | 58.18 | 5,495,528 | +0.59(+1.02%) |
Jan 21, 2022 | 58.60 | 58.60 | 57.45 | 57.60 | 6,489,279 | -0.98(-1.68%) |
Jan 20, 2022 | 59.59 | 59.95 | 58.50 | 58.58 | 3,293,465 | -0.81(-1.37%) |
Jan 19, 2022 | 60.35 | 60.53 | 59.35 | 59.39 | 3,106,437 | -0.85(-1.41%) |
Jan 18, 2022 | 60.55 | 60.70 | 59.78 | 60.24 | 2,843,843 | -0.38(-0.62%) |
Jan 14, 2022 | 60.62 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.21 | 60.77 | 59.82 | 60.03 | 3,159,383 | +0.09(+0.14%) |
Jan 12, 2022 | 60.05 | 60.46 | 59.75 | 59.94 | 3,180,420 | +0.11(+0.19%) |
Jan 11, 2022 | 59.58 | 59.85 | 59.06 | 59.83 | 2,744,018 | +0.29(+0.49%) |
Jan 10, 2022 | 59.24 | 59.55 | 58.79 | 59.54 | 5,998,149 | +0.71(+1.21%) |
Jan 07, 2022 | 58.08 | 59.03 | 57.69 | 58.83 | 3,939,369 | +0.92(+1.59%) |
Jan 06, 2022 | 57.48 | 57.96 | 56.90 | 57.91 | 3,811,022 | +1.05(+1.85%) |
Jan 05, 2022 | 57.12 | 58.12 | 56.77 | 56.86 | 4,354,903 | -0.09(-0.17%) |
Jan 04, 2022 | 55.70 | 57.12 | 55.27 | 56.95 | 5,085,794 | +1.81(+3.28%) |
Jan 03, 2022 | 55.48 | 55.85 | 54.97 | 55.14 | 3,414,160 | -0.11(-0.21%) |
Dec 31, 2021 | 55.34 | 55.64 | 55.13 | 55.26 | 2,161,455 | -0.16(-0.29%) |
Dec 30, 2021 | 55.69 | 56.04 | 55.38 | 55.42 | 1,772,965 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.73 | 55.11 | 55.64 | 1,667,223 | +0.28(+0.51%) |
Dec 28, 2021 | 55.00 | 55.57 | 54.91 | 55.35 | 1,834,029 | +0.27(+0.50%) |
Dec 27, 2021 | 54.68 | 55.09 | 54.42 | 55.08 | 1,764,936 | +0.48(+0.88%) |
Dec 23, 2021 | 54.49 | 54.99 | 54.49 | 54.60 | 2,458,549 | +0.48(+0.89%) |
Dec 22, 2021 | 53.67 | 54.31 | 53.56 | 54.11 | 1,754,938 | +0.32(+0.60%) |
Dec 21, 2021 | 53.02 | 54.29 | 52.96 | 53.79 | 3,517,126 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.08 | 51.72 | 52.39 | 3,380,687 | -1.40(-2.60%) |
Dec 17, 2021 | 54.70 | 54.70 | 53.61 | 53.79 | 6,441,276 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.38 | 54.47 | 54.79 | 3,161,486 | +0.52(+0.96%) |
Dec 15, 2021 | 54.33 | 54.39 | 53.63 | 54.27 | 3,956,530 | +0.18(+0.33%) |
Dec 14, 2021 | 53.13 | 54.47 | 53.01 | 54.09 | 4,229,228 | +0.13(+0.25%) |
Dec 13, 2021 | 54.62 | 54.70 | 53.90 | 53.96 | 3,679,620 | -0.78(-1.42%) |
Dec 10, 2021 | 54.70 | 54.93 | 54.36 | 54.74 | 3,164,228 | +0.44(+0.82%) |
Dec 09, 2021 | 53.31 | 54.44 | 53.20 | 54.29 | 2,797,385 | +0.61(+1.13%) |
Dec 08, 2021 | 53.76 | 54.11 | 53.38 | 53.69 | 2,440,346 | +0.02(+0.04%) |
Dec 07, 2021 | 53.07 | 53.99 | 52.82 | 53.67 | 2,975,933 | +0.94(+1.78%) |
Dec 06, 2021 | 52.13 | 53.37 | 51.70 | 52.73 | 3,390,875 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.21 | 50.96 | 51.37 | 3,880,182 | -0.92(-1.76%) |
Dec 02, 2021 | 51.10 | 52.74 | 50.87 | 52.29 | 3,128,416 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.78 | 50.79 | 3,424,828 | -0.44(-0.87%) |
Nov 30, 2021 | 52.09 | 52.17 | 51.10 | 51.24 | 7,179,650 | -1.48(-2.80%) |
Nov 29, 2021 | 53.04 | 53.22 | 52.31 | 52.71 | 2,878,796 | +0.12(+0.23%) |
Nov 26, 2021 | 52.66 | 52.95 | 51.70 | 52.59 | 3,624,137 | -1.36(-2.53%) |
Nov 24, 2021 | 53.64 | 54.09 | 53.25 | 53.95 | 3,238,480 | +0.20(+0.37%) |
Nov 23, 2021 | 52.97 | 53.87 | 52.77 | 53.75 | 3,117,243 | +0.89(+1.68%) |
Nov 22, 2021 | 52.77 | 53.54 | 52.48 | 52.86 | 3,527,181 | +0.40(+0.76%) |
Nov 19, 2021 | 52.52 | 52.92 | 51.79 | 52.47 | 2,796,452 | -0.44(-0.82%) |
Nov 18, 2021 | 53.77 | 53.14 | 52.86 | 52.90 | 2,952,024 | -0.97(-1.79%) |
Nov 17, 2021 | 53.94 | 54.22 | 53.83 | 53.87 | 3,124,991 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.84 | 54.13 | 54.19 | 3,292,474 | +0.02(+0.04%) |
Nov 15, 2021 | 53.86 | 54.35 | 53.60 | 54.17 | 3,649,179 | +0.53(+0.98%) |
Nov 12, 2021 | 53.02 | 53.70 | 52.87 | 53.64 | 2,592,419 | +0.64(+1.21%) |
Nov 11, 2021 | 52.69 | 53.14 | 52.42 | 53.00 | 3,509,693 | +0.29(+0.55%) |
Nov 10, 2021 | 53.08 | 52.71 | 2,654,553 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.14 | 52.69 | 52.96 | 1,826,973 | -0.44(-0.83%) |
Nov 08, 2021 | 53.62 | 53.90 | 53.26 | 53.40 | 2,070,273 | +0.00(+0.00%) |
Nov 05, 2021 | 53.01 | 53.90 | 52.77 | 53.40 | 3,430,933 | +0.99(+1.89%) |
Nov 04, 2021 | 52.58 | 52.68 | 51.48 | 52.41 | 2,852,535 | -0.34(-0.64%) |
Nov 03, 2021 | 51.61 | 53.17 | 51.53 | 52.75 | 4,548,404 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.98 | 51.20 | 51.86 | 2,915,563 | +0.24(+0.46%) |
Nov 01, 2021 | 50.77 | 51.66 | 50.81 | 51.63 | 2,556,762 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.50 | 5,333,113 | -1.59(-3.05%) |
Oct 28, 2021 | 52.52 | 53.28 | 51.46 | 52.09 | 5,089,083 | -0.60(-1.14%) |
Oct 27, 2021 | 53.63 | 54.25 | 52.69 | 52.69 | 3,658,068 | -1.07(-1.99%) |
Oct 26, 2021 | 53.89 | 53.76 | 2,846,604 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.34 | 53.73 | 53.05 | 53.61 | 2,326,824 | +0.41(+0.78%) |
Oct 22, 2021 | 53.06 | 53.41 | 52.66 | 53.20 | 2,014,807 | +0.40(+0.75%) |
Oct 21, 2021 | 52.91 | 53.08 | 52.40 | 52.81 | 2,109,639 | -0.30(-0.57%) |
Oct 20, 2021 | 52.51 | 53.20 | 52.42 | 53.11 | 2,252,796 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.68 | 52.21 | 52.49 | 2,199,620 | +0.59(+1.14%) |
Oct 18, 2021 | 52.26 | 52.39 | 51.64 | 51.90 | 2,837,284 | -0.37(-0.70%) |
Oct 15, 2021 | 52.51 | 52.68 | 52.19 | 52.27 | 7,554,008 | +0.19(+0.36%) |
Oct 14, 2021 | 51.32 | 52.11 | 50.71 | 52.08 | 2,923,317 | +1.31(+2.58%) |
Oct 13, 2021 | 51.14 | 51.23 | 50.05 | 50.77 | 2,876,351 | -0.44(-0.86%) |
Oct 12, 2021 | 51.26 | 51.52 | 51.00 | 51.21 | 2,999,855 | -0.05(-0.09%) |
Oct 11, 2021 | 51.48 | 52.12 | 51.20 | 51.26 | 2,725,419 | -0.04(-0.07%) |
Oct 08, 2021 | 51.16 | 51.65 | 51.02 | 51.30 | 2,407,197 | +0.34(+0.66%) |
Oct 07, 2021 | 50.68 | 51.18 | 50.47 | 50.96 | 2,392,455 | +0.79(+1.58%) |
Oct 06, 2021 | 49.78 | 50.18 | 49.31 | 50.17 | 2,666,098 | -0.10(-0.21%) |
Oct 05, 2021 | 49.85 | 50.46 | 49.46 | 50.27 | 2,365,088 | +0.62(+1.25%) |
Oct 04, 2021 | 49.82 | 50.72 | 49.46 | 49.65 | 3,264,219 | -0.16(-0.32%) |
Oct 01, 2021 | 49.19 | 50.14 | 49.07 | 49.81 | 2,427,551 | +0.76(+1.55%) |
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.05 | 3,525,090 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.62 | 2,349,076 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.63 | 49.71 | 3,221,174 | -0.54(-1.07%) |
Sep 27, 2021 | 50.00 | 50.73 | 49.61 | 50.25 | 2,678,081 | +0.72(+1.46%) |
Sep 24, 2021 | 49.31 | 49.89 | 49.21 | 49.52 | 2,303,322 | +0.23(+0.46%) |
Sep 23, 2021 | 49.08 | 49.92 | 49.08 | 49.30 | 3,251,099 | +0.48(+0.98%) |
Sep 22, 2021 | 48.94 | 49.20 | 48.65 | 48.82 | 4,390,973 | +0.50(+1.03%) |
Sep 21, 2021 | 49.32 | 49.40 | 48.26 | 48.32 | 3,771,617 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.87 | 48.25 | 48.99 | 4,691,066 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.76 | 50.80 | 8,486,057 | -0.54(-1.04%) |
Sep 16, 2021 | 51.44 | 51.70 | 51.08 | 51.34 | 2,355,194 | -0.09(-0.18%) |
Sep 15, 2021 | 51.17 | 51.85 | 51.05 | 51.43 | 2,590,574 | +0.35(+0.68%) |
Sep 14, 2021 | 52.24 | 52.24 | 50.97 | 51.08 | 2,714,045 | -0.88(-1.70%) |
Sep 13, 2021 | 51.95 | 52.16 | 51.95 | 51.97 | 2,307,924 | +0.54(+1.04%) |
Sep 10, 2021 | 52.22 | 52.26 | 51.42 | 51.43 | 2,265,047 | -0.45(-0.87%) |
Sep 09, 2021 | 51.88 | 52.63 | 51.77 | 51.88 | 2,676,426 | -0.03(-0.05%) |
Sep 08, 2021 | 51.85 | 52.07 | 51.56 | 51.91 | 2,647,083 | -0.08(-0.14%) |
Sep 07, 2021 | 52.41 | 52.60 | 51.96 | 51.99 | 2,598,152 | -0.43(-0.83%) |
Sep 03, 2021 | 52.61 | 52.78 | 52.25 | 52.42 | 1,947,593 | -0.26(-0.50%) |
Sep 02, 2021 | 53.25 | 53.25 | 52.53 | 52.68 | 2,659,013 | -0.33(-0.62%) |
Sep 01, 2021 | 53.50 | 53.50 | 52.84 | 53.01 | 2,508,051 | -0.32(-0.60%) |
Aug 31, 2021 | 53.01 | 53.67 | 52.82 | 53.33 | 3,590,740 | +0.24(+0.44%) |
Aug 30, 2021 | 53.70 | 53.72 | 53.02 | 53.10 | 2,028,212 | -0.62(-1.16%) |
Aug 27, 2021 | 53.25 | 53.93 | 53.06 | 53.72 | 1,772,335 | +0.65(+1.22%) |
Aug 26, 2021 | 53.83 | 53.85 | 53.02 | 53.07 | 2,046,538 | -0.67(-1.24%) |
Aug 25, 2021 | 53.48 | 54.15 | 53.17 | 53.74 | 2,773,691 | +0.38(+0.71%) |
Aug 24, 2021 | 53.49 | 53.66 | 53.17 | 53.36 | 2,020,411 | +0.00(+0.00%) |
Aug 23, 2021 | 53.35 | 53.85 | 52.79 | 53.36 | 2,481,245 | +0.33(+0.62%) |
Aug 20, 2021 | 52.55 | 53.16 | 52.22 | 53.03 | 1,909,542 | +0.41(+0.79%) |
Aug 19, 2021 | 52.38 | 53.00 | 52.23 | 52.62 | 2,566,081 | -0.42(-0.80%) |
Aug 18, 2021 | 53.39 | 53.83 | 53.01 | 53.04 | 2,710,576 | -0.70(-1.30%) |
Aug 17, 2021 | 53.48 | 54.01 | 53.28 | 53.74 | 2,560,165 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.92 | 53.03 | 53.81 | 2,653,911 | +0.24(+0.45%) |
Aug 13, 2021 | 53.80 | 53.91 | 53.46 | 53.57 | 1,797,446 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.73 | 53.19 | 53.66 | 2,043,357 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.50 | 52.81 | 53.28 | 3,359,235 | +0.23(+0.44%) |
Aug 10, 2021 | 52.42 | 53.29 | 52.11 | 53.04 | 3,338,335 | +0.55(+1.05%) |
Aug 09, 2021 | 52.52 | 52.75 | 52.02 | 52.49 | 2,342,009 | -0.12(-0.23%) |
Aug 06, 2021 | 52.40 | 52.77 | 52.30 | 52.61 | 3,380,893 | +0.63(+1.21%) |
Aug 05, 2021 | 51.92 | 52.37 | 51.61 | 51.99 | 2,251,182 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.98 | 51.23 | 51.40 | 3,714,817 | -0.62(-1.19%) |
Aug 03, 2021 | 51.61 | 52.05 | 50.78 | 52.02 | 2,914,343 | +0.83(+1.63%) |
Aug 02, 2021 | 51.74 | 52.49 | 51.12 | 51.18 | 3,419,479 | -0.27(-0.53%) |
Jul 30, 2021 | 51.95 | 52.30 | 51.40 | 51.45 | 3,671,722 | -0.57(-1.10%) |
Jul 29, 2021 | 52.06 | 52.58 | 51.33 | 52.02 | 4,755,568 | +1.70(+3.38%) |
Jul 28, 2021 | 50.52 | 50.77 | 49.85 | 50.32 | 2,976,818 | -0.01(-0.02%) |
Jul 27, 2021 | 49.85 | 50.49 | 49.52 | 50.33 | 2,750,348 | +0.09(+0.19%) |
Jul 26, 2021 | 49.88 | 50.42 | 49.88 | 50.24 | 1,954,989 | +0.31(+0.62%) |
Jul 23, 2021 | 49.92 | 50.29 | 49.73 | 49.93 | 2,321,430 | +0.25(+0.51%) |
Jul 22, 2021 | 50.43 | 50.59 | 49.54 | 49.68 | 2,905,159 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.92 | 49.86 | 50.41 | 3,086,987 | +0.84(+1.70%) |
Jul 20, 2021 | 48.27 | 49.99 | 48.16 | 49.56 | 3,749,566 | +1.19(+2.46%) |
Jul 19, 2021 | 48.78 | 49.10 | 48.05 | 48.38 | 4,986,825 | -1.32(-2.65%) |
Jul 16, 2021 | 50.24 | 50.31 | 49.55 | 49.70 | 7,993,257 | -0.44(-0.88%) |
Jul 15, 2021 | 49.49 | 50.28 | 49.38 | 50.14 | 3,202,675 | +0.29(+0.58%) |
Jul 14, 2021 | 49.63 | 50.21 | 49.34 | 49.85 | 2,846,639 | +0.18(+0.36%) |
Jul 13, 2021 | 50.16 | 50.47 | 49.41 | 49.67 | 3,802,889 | -0.54(-1.08%) |
Jul 12, 2021 | 49.86 | 50.46 | 49.35 | 50.21 | 5,364,545 | +0.30(+0.60%) |
Jul 09, 2021 | 49.73 | 50.11 | 49.51 | 49.91 | 5,173,589 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.62 | 48.69 | 48.96 | 3,638,899 | -1.34(-2.66%) |
Jul 07, 2021 | 49.50 | 50.33 | 49.43 | 50.29 | 3,308,668 | +0.46(+0.92%) |
Jul 06, 2021 | 50.52 | 50.53 | 49.61 | 49.84 | 4,123,104 | -0.82(-1.62%) |
Jul 02, 2021 | 50.48 | 50.72 | 50.24 | 50.66 | 3,031,358 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.15 | 50.52 | 3,809,074 | +0.32(+0.63%) |
Jun 30, 2021 | 49.91 | 50.24 | 49.70 | 50.20 | 3,435,574 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.10 | 2,955,967 | +0.17(+0.34%) |
Jun 28, 2021 | 50.58 | 50.58 | 49.82 | 49.93 | 3,780,110 | -0.80(-1.57%) |
Jun 25, 2021 | 49.99 | 50.92 | 49.81 | 50.72 | 11,541,358 | +0.99(+1.99%) |
Jun 24, 2021 | 49.46 | 49.95 | 49.24 | 49.73 | 4,471,894 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.59 | 49.28 | 49.29 | 2,898,359 | -0.13(-0.26%) |
Jun 22, 2021 | 49.54 | 49.65 | 48.91 | 49.42 | 3,538,188 | -0.22(-0.45%) |
Jun 21, 2021 | 49.06 | 49.67 | 48.86 | 49.65 | 2,886,675 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.50 | 48.66 | 48.72 | 6,923,692 | -1.29(-2.58%) |
Jun 17, 2021 | 51.65 | 51.76 | 49.70 | 50.01 | 4,393,639 | -1.53(-2.98%) |
Jun 16, 2021 | 51.69 | 51.86 | 51.12 | 51.55 | 3,202,184 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.17 | 51.87 | 51.83 | 3,227,674 | -0.03(-0.05%) |
Jun 14, 2021 | 52.43 | 52.62 | 51.57 | 51.86 | 2,961,299 | -0.77(-1.46%) |
Jun 11, 2021 | 52.70 | 52.83 | 52.45 | 52.62 | 2,011,113 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.59 | 52.52 | 52.58 | 1,902,593 | -0.36(-0.69%) |
Jun 09, 2021 | 53.35 | 53.50 | 52.93 | 52.94 | 2,074,609 | -0.65(-1.22%) |
Jun 08, 2021 | 53.40 | 53.68 | 52.81 | 53.60 | 4,169,439 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.86 | 53.36 | 53.69 | 3,400,381 | -0.08(-0.16%) |
Jun 04, 2021 | 53.59 | 53.81 | 53.26 | 53.77 | 1,854,450 | +0.22(+0.40%) |
Jun 03, 2021 | 53.25 | 53.73 | 53.05 | 53.56 | 2,330,314 | +0.09(+0.18%) |
Jun 02, 2021 | 53.71 | 53.83 | 53.19 | 53.47 | 2,910,109 | -0.06(-0.11%) |
Jun 01, 2021 | 53.47 | 53.82 | 53.03 | 53.52 | 2,827,707 | +0.50(+0.94%) |
May 28, 2021 | 53.33 | 53.46 | 52.49 | 53.03 | 3,684,842 | -0.13(-0.25%) |
May 27, 2021 | 53.10 | 53.39 | 52.53 | 53.16 | 7,001,593 | +0.53(+1.01%) |
May 26, 2021 | 52.39 | 52.69 | 52.02 | 52.62 | 3,289,370 | +0.46(+0.88%) |
May 25, 2021 | 52.78 | 53.03 | 52.07 | 52.17 | 3,593,559 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,889 | +0.36(+0.68%) |
May 21, 2021 | 52.25 | 52.80 | 51.89 | 52.38 | 3,269,468 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.32 | 51.66 | 52.06 | 2,876,359 | -0.10(-0.20%) |
May 19, 2021 | 51.88 | 52.44 | 51.39 | 52.17 | 3,651,852 | -0.14(-0.27%) |
May 18, 2021 | 52.31 | 52.95 | 52.24 | 52.31 | 2,991,885 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.61 | 52.03 | 52.47 | 2,628,022 | -0.04(-0.07%) |
May 14, 2021 | 51.87 | 52.61 | 51.59 | 52.51 | 2,444,891 | +0.89(+1.73%) |
May 13, 2021 | 50.40 | 51.89 | 50.33 | 51.62 | 3,203,671 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.64 | 3,496,228 | -0.72(-1.39%) |
May 11, 2021 | 52.23 | 52.40 | 51.23 | 51.36 | 3,248,145 | -1.22(-2.32%) |
May 10, 2021 | 52.43 | 53.34 | 52.11 | 52.58 | 3,742,615 | +0.39(+0.75%) |
May 07, 2021 | 51.56 | 52.24 | 51.43 | 52.19 | 2,792,549 | -0.07(-0.12%) |
May 06, 2021 | 51.83 | 52.27 | 51.33 | 52.25 | 4,076,674 | +0.74(+1.44%) |
May 05, 2021 | 51.21 | 51.55 | 50.56 | 51.51 | 3,958,896 | +0.46(+0.89%) |
May 04, 2021 | 50.63 | 51.13 | 50.24 | 51.05 | 3,170,070 | +0.34(+0.68%) |