Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.29 | 68.19 | 66.32 | 67.74 | 1,163,773 | -0.15(-0.21%) |
May 27, 2022 | 67.24 | 67.91 | 67.00 | 67.89 | 767,456 | +1.10(+1.65%) |
May 26, 2022 | 67.15 | 67.15 | 66.44 | 66.79 | 561,605 | +0.63(+0.95%) |
May 25, 2022 | 66.02 | 67.14 | 65.81 | 66.16 | 829,172 | -0.20(-0.31%) |
May 24, 2022 | 66.41 | 66.83 | 65.48 | 66.36 | 689,448 | -0.31(-0.46%) |
May 23, 2022 | 66.54 | 67.36 | 66.40 | 66.67 | 807,237 | +0.15(+0.23%) |
May 20, 2022 | 65.39 | 66.69 | 64.86 | 66.52 | 1,381,924 | +1.45(+2.23%) |
May 19, 2022 | 64.24 | 65.82 | 63.61 | 65.06 | 718,663 | +0.71(+1.10%) |
May 18, 2022 | 64.98 | 65.42 | 64.22 | 64.36 | 1,053,098 | -1.31(-1.99%) |
May 17, 2022 | 66.22 | 66.22 | 65.38 | 65.66 | 663,186 | +0.18(+0.28%) |
May 16, 2022 | 65.41 | 66.05 | 64.91 | 65.48 | 606,866 | -0.11(-0.16%) |
May 13, 2022 | 64.52 | 66.20 | 64.22 | 65.59 | 974,183 | +1.32(+2.05%) |
May 12, 2022 | 63.65 | 64.71 | 63.36 | 64.27 | 946,569 | +0.20(+0.32%) |
May 11, 2022 | 64.76 | 66.22 | 64.02 | 64.07 | 849,179 | -0.30(-0.47%) |
May 10, 2022 | 66.84 | 67.14 | 63.98 | 64.37 | 1,238,524 | -2.43(-3.63%) |
May 09, 2022 | 67.11 | 67.55 | 65.94 | 66.80 | 1,400,342 | -0.34(-0.50%) |
May 06, 2022 | 67.23 | 67.34 | 65.40 | 67.14 | 1,286,639 | -0.14(-0.20%) |
May 05, 2022 | 68.70 | 69.07 | 66.32 | 67.27 | 1,490,036 | -2.10(-3.03%) |
May 04, 2022 | 63.85 | 69.47 | 63.85 | 69.37 | 2,327,778 | +7.09(+11.39%) |
May 03, 2022 | 62.72 | 63.30 | 61.99 | 62.28 | 1,267,172 | -0.53(-0.85%) |
May 02, 2022 | 63.62 | 63.95 | 61.91 | 62.81 | 893,575 | -0.66(-1.04%) |
Apr 29, 2022 | 65.21 | 65.48 | 63.41 | 63.47 | 822,047 | -1.93(-2.94%) |
Apr 28, 2022 | 65.78 | 65.80 | 64.42 | 65.39 | 1,298,247 | +0.00(+0.00%) |
Apr 27, 2022 | 65.74 | 66.18 | 65.11 | 65.39 | 922,017 | -0.29(-0.44%) |
Apr 26, 2022 | 66.89 | 66.91 | 65.60 | 65.68 | 815,821 | -1.50(-2.23%) |
Apr 25, 2022 | 66.40 | 67.24 | 65.23 | 67.18 | 757,682 | +0.61(+0.92%) |
Apr 22, 2022 | 68.42 | 68.55 | 66.44 | 66.57 | 744,056 | -1.92(-2.81%) |
Apr 21, 2022 | 69.65 | 69.65 | 68.34 | 68.50 | 646,234 | -0.67(-0.97%) |
Apr 20, 2022 | 69.12 | 69.64 | 68.93 | 69.17 | 999,065 | +0.26(+0.38%) |
Apr 19, 2022 | 68.50 | 69.34 | 68.38 | 68.91 | 619,441 | +0.61(+0.89%) |
Apr 18, 2022 | 67.87 | 68.87 | 67.82 | 68.30 | 570,285 | +0.22(+0.33%) |
Apr 14, 2022 | 68.90 | 69.72 | 67.93 | 68.07 | 843,399 | -0.60(-0.87%) |
Apr 13, 2022 | 68.50 | 68.84 | 67.21 | 68.67 | 970,232 | +0.33(+0.48%) |
Apr 12, 2022 | 67.68 | 68.48 | 67.37 | 68.34 | 1,304,050 | +0.99(+1.46%) |
Apr 11, 2022 | 67.08 | 67.74 | 66.12 | 67.36 | 1,215,419 | +0.15(+0.22%) |
Apr 08, 2022 | 67.09 | 67.74 | 66.80 | 67.21 | 821,798 | +0.06(+0.09%) |
Apr 07, 2022 | 65.86 | 67.40 | 65.67 | 67.15 | 1,601,422 | +1.18(+1.79%) |
Apr 06, 2022 | 64.02 | 66.08 | 63.92 | 65.97 | 1,656,135 | +1.63(+2.53%) |
Apr 05, 2022 | 63.25 | 64.78 | 63.25 | 64.35 | 927,710 | +0.94(+1.48%) |
Apr 04, 2022 | 64.69 | 64.99 | 62.71 | 63.41 | 845,374 | -1.41(-2.18%) |
Apr 01, 2022 | 63.58 | 65.05 | 62.93 | 64.82 | 1,208,015 | +1.15(+1.81%) |
Mar 31, 2022 | 63.97 | 64.79 | 63.63 | 63.67 | 1,064,135 | -0.23(-0.36%) |
Mar 30, 2022 | 62.22 | 64.08 | 61.72 | 63.90 | 1,149,077 | +1.66(+2.67%) |
Mar 29, 2022 | 63.20 | 63.49 | 61.95 | 62.24 | 1,067,373 | -0.45(-0.71%) |
Mar 28, 2022 | 63.15 | 63.23 | 62.30 | 62.69 | 960,140 | -0.31(-0.49%) |
Mar 25, 2022 | 62.72 | 63.12 | 61.95 | 62.99 | 976,830 | +0.38(+0.60%) |
Mar 24, 2022 | 61.62 | 62.67 | 61.41 | 62.62 | 819,104 | +1.29(+2.10%) |
Mar 23, 2022 | 62.04 | 62.04 | 61.25 | 61.33 | 591,043 | -0.88(-1.42%) |
Mar 22, 2022 | 62.72 | 62.79 | 61.87 | 62.21 | 792,328 | -0.18(-0.29%) |
Mar 21, 2022 | 62.63 | 62.87 | 61.99 | 62.39 | 626,389 | -0.32(-0.51%) |
Mar 18, 2022 | 62.51 | 62.80 | 61.47 | 62.71 | 1,399,763 | +0.34(+0.54%) |
Mar 17, 2022 | 61.59 | 62.39 | 61.28 | 62.38 | 659,495 | +0.36(+0.58%) |
Mar 16, 2022 | 61.63 | 62.54 | 60.81 | 62.02 | 1,112,223 | +0.92(+1.50%) |
Mar 15, 2022 | 60.16 | 61.15 | 59.78 | 61.10 | 1,448,773 | +1.55(+2.60%) |
Mar 14, 2022 | 57.71 | 59.68 | 57.67 | 59.55 | 989,976 | +1.96(+3.41%) |
Mar 11, 2022 | 58.80 | 59.06 | 57.47 | 57.59 | 862,727 | -1.01(-1.73%) |
Mar 10, 2022 | 58.49 | 59.68 | 58.42 | 58.60 | 965,685 | -0.55(-0.93%) |
Mar 09, 2022 | 58.70 | 59.96 | 58.40 | 59.15 | 904,846 | +1.46(+2.54%) |
Mar 08, 2022 | 57.52 | 58.77 | 57.47 | 57.68 | 1,072,690 | -0.06(-0.10%) |
Mar 07, 2022 | 59.17 | 59.36 | 57.59 | 57.74 | 1,645,197 | -1.90(-3.18%) |
Mar 04, 2022 | 59.47 | 60.17 | 59.29 | 59.64 | 807,261 | -0.39(-0.64%) |
Mar 03, 2022 | 60.25 | 60.61 | 59.47 | 60.02 | 877,841 | +0.52(+0.87%) |
Mar 02, 2022 | 58.49 | 60.02 | 58.41 | 59.50 | 941,669 | +1.01(+1.73%) |
Mar 01, 2022 | 58.84 | 59.22 | 58.18 | 58.49 | 1,310,378 | -0.13(-0.21%) |
Feb 28, 2022 | 58.01 | 59.46 | 58.01 | 58.62 | 1,428,541 | -0.13(-0.23%) |
Feb 25, 2022 | 56.43 | 58.94 | 56.97 | 58.75 | 1,111,197 | +2.35(+4.17%) |
Feb 24, 2022 | 55.59 | 56.77 | 55.17 | 56.40 | 1,157,916 | +0.01(+0.02%) |
Feb 23, 2022 | 56.84 | 57.75 | 56.27 | 56.39 | 780,197 | -0.29(-0.51%) |
Feb 22, 2022 | 56.22 | 57.37 | 56.20 | 56.68 | 967,409 | -0.11(-0.19%) |
Feb 18, 2022 | 56.79 | 0 | +0.80(+1.43%) | |||
Feb 17, 2022 | 56.79 | 57.01 | 55.83 | 55.99 | 969,000 | -0.99(-1.74%) |
Feb 16, 2022 | 58.61 | 58.61 | 56.52 | 56.98 | 2,003,603 | -1.33(-2.28%) |
Feb 15, 2022 | 61.56 | 62.05 | 57.62 | 58.31 | 2,015,998 | -2.20(-3.63%) |
Feb 14, 2022 | 60.53 | 61.32 | 60.06 | 60.51 | 1,306,846 | -0.25(-0.41%) |
Feb 11, 2022 | 61.68 | 62.08 | 60.53 | 60.76 | 620,103 | -0.74(-1.21%) |
Feb 10, 2022 | 61.44 | 62.78 | 61.20 | 61.50 | 619,680 | -1.01(-1.62%) |
Feb 09, 2022 | 61.86 | 63.08 | 61.74 | 62.51 | 560,168 | +0.87(+1.41%) |
Feb 08, 2022 | 60.59 | 61.82 | 60.37 | 61.64 | 946,518 | +0.83(+1.36%) |
Feb 07, 2022 | 60.87 | 61.14 | 60.67 | 60.81 | 789,682 | +0.33(+0.54%) |
Feb 04, 2022 | 59.61 | 60.91 | 59.35 | 60.49 | 550,858 | +0.48(+0.80%) |
Feb 03, 2022 | 60.04 | 60.01 | 402,465 | -0.74(-1.22%) | ||
Feb 02, 2022 | 59.83 | 60.84 | 59.67 | 60.75 | 706,304 | +1.17(+1.96%) |
Feb 01, 2022 | 59.97 | 60.72 | 58.73 | 59.58 | 977,340 | +0.13(+0.21%) |
Jan 31, 2022 | 58.16 | 59.66 | 59.46 | 1,797,639 | +1.05(+1.80%) | |
Jan 28, 2022 | 57.22 | 58.40 | 56.29 | 58.41 | 973,180 | +1.58(+2.78%) |
Jan 27, 2022 | 57.93 | 58.29 | 56.45 | 56.83 | 1,237,846 | -1.05(-1.81%) |
Jan 26, 2022 | 57.93 | 59.12 | 57.57 | 57.88 | 1,809,808 | +0.52(+0.91%) |
Jan 25, 2022 | 60.79 | 60.89 | 57.12 | 57.36 | 2,415,173 | -4.34(-7.03%) |
Jan 24, 2022 | 60.08 | 61.84 | 59.58 | 61.69 | 821,844 | +0.80(+1.31%) |
Jan 21, 2022 | 60.69 | 61.68 | 60.48 | 60.89 | 653,023 | +0.11(+0.17%) |
Jan 20, 2022 | 62.78 | 62.96 | 60.77 | 60.79 | 658,106 | -1.76(-2.82%) |
Jan 19, 2022 | 62.44 | 63.32 | 61.79 | 62.55 | 730,384 | +0.78(+1.26%) |
Jan 18, 2022 | 62.03 | 62.54 | 61.65 | 61.77 | 645,181 | -0.84(-1.34%) |
Jan 14, 2022 | 62.61 | 0 | -1.19(-1.87%) | |||
Jan 13, 2022 | 63.48 | 64.03 | 63.07 | 63.80 | 565,440 | +0.33(+0.52%) |
Jan 12, 2022 | 63.79 | 64.06 | 62.93 | 63.47 | 783,505 | -0.52(-0.81%) |
Jan 11, 2022 | 63.55 | 64.00 | 62.99 | 63.99 | 719,324 | +0.41(+0.65%) |
Jan 10, 2022 | 63.44 | 63.85 | 63.02 | 63.58 | 665,791 | -0.13(-0.21%) |
Jan 07, 2022 | 64.63 | 64.97 | 63.60 | 63.71 | 671,312 | -0.74(-1.15%) |
Jan 06, 2022 | 64.55 | 64.80 | 64.01 | 64.46 | 747,294 | -0.29(-0.45%) |
Jan 05, 2022 | 66.39 | 66.70 | 64.53 | 64.74 | 1,020,225 | -1.63(-2.45%) |
Jan 04, 2022 | 66.72 | 67.38 | 66.36 | 66.37 | 1,356,641 | -0.54(-0.81%) |
Jan 03, 2022 | 68.28 | 68.54 | 66.00 | 66.91 | 760,513 | -1.47(-2.16%) |
Dec 31, 2021 | 68.14 | 68.82 | 67.92 | 68.39 | 792,225 | +0.26(+0.38%) |
Dec 30, 2021 | 68.75 | 68.96 | 68.07 | 68.13 | 431,488 | -0.51(-0.74%) |
Dec 29, 2021 | 68.13 | 69.02 | 67.92 | 68.64 | 864,367 | +0.95(+1.41%) |
Dec 28, 2021 | 68.44 | 69.08 | 67.45 | 67.68 | 1,132,465 | -0.77(-1.13%) |
Dec 27, 2021 | 67.22 | 68.49 | 67.14 | 68.45 | 818,468 | +1.35(+2.01%) |
Dec 23, 2021 | 66.44 | 67.99 | 66.29 | 67.10 | 744,255 | +0.84(+1.26%) |
Dec 22, 2021 | 65.37 | 66.47 | 65.37 | 66.27 | 509,229 | +1.00(+1.53%) |
Dec 21, 2021 | 65.88 | 66.54 | 65.11 | 65.26 | 815,479 | -0.40(-0.62%) |
Dec 20, 2021 | 64.96 | 65.87 | 64.02 | 65.67 | 568,350 | +0.29(+0.44%) |
Dec 17, 2021 | 65.56 | 66.38 | 65.17 | 65.38 | 1,977,229 | -0.51(-0.77%) |
Dec 16, 2021 | 65.75 | 66.81 | 65.75 | 65.89 | 866,289 | -0.05(-0.07%) |
Dec 15, 2021 | 65.67 | 66.26 | 65.40 | 65.94 | 813,573 | +0.65(+0.99%) |
Dec 14, 2021 | 65.60 | 66.46 | 65.12 | 65.29 | 1,086,643 | -0.41(-0.63%) |
Dec 13, 2021 | 65.20 | 66.32 | 65.18 | 65.71 | 841,377 | +0.37(+0.57%) |
Dec 10, 2021 | 64.52 | 65.46 | 64.13 | 65.33 | 538,795 | +1.06(+1.64%) |
Dec 09, 2021 | 65.36 | 65.48 | 64.27 | 64.28 | 726,130 | -1.54(-2.33%) |
Dec 08, 2021 | 66.09 | 66.14 | 65.39 | 65.81 | 439,649 | -0.05(-0.07%) |
Dec 07, 2021 | 66.39 | 66.78 | 65.78 | 65.86 | 626,086 | +0.10(+0.15%) |
Dec 06, 2021 | 65.42 | 66.53 | 65.42 | 65.77 | 905,602 | +0.48(+0.74%) |
Dec 03, 2021 | 64.88 | 65.43 | 64.35 | 65.29 | 731,063 | +0.59(+0.91%) |
Dec 02, 2021 | 63.30 | 64.97 | 62.96 | 64.70 | 1,140,091 | +1.65(+2.62%) |
Dec 01, 2021 | 63.94 | 65.09 | 63.01 | 63.05 | 821,472 | -0.47(-0.74%) |
Nov 30, 2021 | 63.63 | 64.75 | 63.38 | 63.52 | 1,990,502 | -0.45(-0.71%) |
Nov 29, 2021 | 65.69 | 65.80 | 63.93 | 63.97 | 841,986 | -1.20(-1.84%) |
Nov 26, 2021 | 64.87 | 65.71 | 64.37 | 65.17 | 662,878 | -0.47(-0.72%) |
Nov 24, 2021 | 65.45 | 65.93 | 65.03 | 65.64 | 2,099,129 | -0.13(-0.20%) |
Nov 23, 2021 | 65.11 | 66.01 | 64.88 | 65.78 | 528,808 | +0.88(+1.36%) |
Nov 22, 2021 | 64.93 | 65.56 | 64.56 | 64.89 | 609,722 | -0.12(-0.19%) |
Nov 19, 2021 | 65.09 | 66.01 | 64.77 | 65.02 | 683,874 | -0.19(-0.29%) |
Nov 18, 2021 | 65.76 | 65.34 | 65.01 | 65.21 | 711,140 | -0.50(-0.76%) |
Nov 17, 2021 | 65.30 | 65.81 | 64.71 | 65.71 | 502,978 | +0.16(+0.25%) |
Nov 16, 2021 | 64.58 | 66.46 | 64.58 | 65.54 | 888,526 | +0.85(+1.32%) |
Nov 15, 2021 | 64.33 | 65.14 | 64.12 | 64.69 | 534,614 | +0.55(+0.85%) |
Nov 12, 2021 | 64.13 | 64.32 | 63.85 | 64.14 | 487,149 | +0.02(+0.03%) |
Nov 11, 2021 | 64.43 | 64.75 | 63.87 | 64.12 | 585,363 | -0.18(-0.28%) |
Nov 10, 2021 | 63.58 | 64.31 | 767,902 | +0.74(+1.16%) | ||
Nov 09, 2021 | 63.23 | 63.99 | 63.23 | 63.57 | 946,992 | +0.34(+0.53%) |
Nov 08, 2021 | 64.11 | 64.56 | 63.21 | 63.23 | 914,667 | -0.75(-1.17%) |
Nov 05, 2021 | 66.02 | 66.25 | 63.90 | 63.98 | 974,450 | -1.62(-2.47%) |
Nov 04, 2021 | 65.58 | 66.51 | 65.36 | 65.60 | 654,860 | -0.14(-0.22%) |
Nov 03, 2021 | 65.76 | 66.72 | 65.44 | 65.75 | 713,960 | -0.01(-0.01%) |
Nov 02, 2021 | 67.17 | 67.20 | 65.56 | 65.76 | 1,165,116 | -1.03(-1.54%) |
Nov 01, 2021 | 66.25 | 66.55 | 66.53 | 66.78 | 1,203,245 | +1.03(+1.56%) |
Oct 29, 2021 | 65.73 | 66.74 | 65.61 | 65.76 | 1,430,559 | +0.29(+0.44%) |
Oct 28, 2021 | 62.15 | 65.55 | 62.15 | 65.47 | 1,357,838 | +4.61(+7.57%) |
Oct 27, 2021 | 61.24 | 61.41 | 60.69 | 60.86 | 775,221 | -0.54(-0.88%) |
Oct 26, 2021 | 61.56 | 61.40 | 648,511 | +0.12(+0.19%) | ||
Oct 25, 2021 | 61.25 | 61.76 | 61.06 | 61.28 | 785,058 | +0.15(+0.25%) |
Oct 22, 2021 | 60.46 | 61.27 | 60.21 | 61.13 | 613,776 | +0.69(+1.14%) |
Oct 21, 2021 | 59.77 | 60.50 | 59.52 | 60.44 | 636,140 | +0.63(+1.06%) |
Oct 20, 2021 | 59.79 | 60.46 | 59.43 | 59.80 | 1,218,609 | +0.43(+0.73%) |
Oct 19, 2021 | 59.96 | 60.31 | 59.27 | 59.37 | 485,905 | -0.51(-0.85%) |
Oct 18, 2021 | 59.42 | 60.18 | 59.07 | 59.88 | 536,874 | +0.17(+0.29%) |
Oct 15, 2021 | 59.83 | 60.31 | 59.67 | 59.71 | 669,729 | +0.05(+0.08%) |
Oct 14, 2021 | 59.21 | 59.88 | 58.92 | 59.66 | 551,653 | +0.83(+1.40%) |
Oct 13, 2021 | 59.13 | 59.24 | 58.19 | 58.83 | 562,002 | -0.25(-0.42%) |
Oct 12, 2021 | 59.47 | 60.07 | 58.92 | 59.08 | 789,916 | -0.45(-0.76%) |
Oct 11, 2021 | 60.09 | 60.34 | 59.48 | 59.53 | 464,188 | -0.53(-0.88%) |
Oct 08, 2021 | 60.53 | 60.68 | 60.01 | 60.06 | 493,834 | -0.30(-0.49%) |
Oct 07, 2021 | 60.26 | 60.62 | 59.96 | 60.36 | 690,481 | +0.42(+0.70%) |
Oct 06, 2021 | 59.16 | 60.07 | 58.90 | 59.94 | 1,094,497 | +0.49(+0.82%) |
Oct 05, 2021 | 58.76 | 59.78 | 58.41 | 59.45 | 1,199,628 | +0.75(+1.28%) |
Oct 04, 2021 | 58.12 | 58.87 | 57.78 | 58.70 | 1,238,458 | +0.37(+0.64%) |
Oct 01, 2021 | 58.15 | 58.56 | 57.13 | 58.32 | 1,116,875 | +0.47(+0.81%) |
Sep 30, 2021 | 58.56 | 59.00 | 57.84 | 57.85 | 1,060,698 | -0.50(-0.86%) |
Sep 29, 2021 | 58.18 | 58.82 | 57.70 | 58.35 | 1,745,679 | +0.49(+0.85%) |
Sep 28, 2021 | 58.56 | 58.56 | 57.60 | 57.86 | 1,237,375 | -0.95(-1.62%) |
Sep 27, 2021 | 58.73 | 59.70 | 58.56 | 58.81 | 1,272,895 | +0.04(+0.07%) |
Sep 24, 2021 | 59.28 | 59.53 | 58.66 | 58.78 | 1,413,560 | -0.60(-1.00%) |
Sep 23, 2021 | 59.06 | 59.83 | 59.06 | 59.37 | 673,302 | +0.40(+0.68%) |
Sep 22, 2021 | 58.56 | 59.65 | 58.26 | 58.97 | 1,033,126 | +0.63(+1.09%) |
Sep 21, 2021 | 58.85 | 58.86 | 58.08 | 58.33 | 645,191 | -0.25(-0.43%) |
Sep 20, 2021 | 58.59 | 59.05 | 58.03 | 58.58 | 780,834 | -0.72(-1.21%) |
Sep 17, 2021 | 59.69 | 59.91 | 59.13 | 59.30 | 1,865,549 | -0.22(-0.37%) |
Sep 16, 2021 | 59.25 | 59.68 | 58.90 | 59.52 | 671,514 | +0.26(+0.44%) |
Sep 15, 2021 | 59.15 | 59.62 | 58.69 | 59.27 | 777,949 | +0.07(+0.11%) |
Sep 14, 2021 | 59.47 | 59.74 | 58.90 | 59.20 | 591,237 | -0.24(-0.40%) |
Sep 13, 2021 | 60.05 | 60.05 | 59.09 | 59.44 | 687,781 | -0.13(-0.22%) |
Sep 10, 2021 | 59.89 | 60.25 | 59.47 | 59.57 | 970,319 | -0.17(-0.29%) |
Sep 09, 2021 | 60.49 | 60.79 | 59.66 | 59.74 | 835,611 | -0.97(-1.59%) |
Sep 08, 2021 | 59.89 | 60.97 | 59.55 | 60.71 | 735,523 | +0.81(+1.36%) |
Sep 07, 2021 | 60.72 | 60.99 | 59.85 | 59.90 | 726,391 | -0.94(-1.54%) |
Sep 03, 2021 | 61.22 | 61.33 | 60.41 | 60.84 | 601,209 | -0.55(-0.90%) |
Sep 02, 2021 | 60.97 | 61.48 | 60.52 | 61.39 | 807,091 | +0.55(+0.91%) |
Sep 01, 2021 | 60.25 | 61.05 | 59.75 | 60.84 | 1,072,066 | +0.80(+1.34%) |
Aug 31, 2021 | 59.77 | 60.44 | 59.53 | 60.03 | 667,559 | +0.19(+0.32%) |
Aug 30, 2021 | 59.97 | 60.32 | 59.66 | 59.84 | 551,930 | -0.11(-0.18%) |
Aug 27, 2021 | 59.48 | 60.17 | 59.42 | 59.95 | 630,214 | +0.49(+0.82%) |
Aug 26, 2021 | 60.21 | 60.21 | 59.39 | 59.46 | 558,705 | -0.75(-1.24%) |
Aug 25, 2021 | 59.59 | 60.44 | 59.30 | 60.20 | 790,014 | +0.47(+0.78%) |
Aug 24, 2021 | 60.43 | 60.43 | 59.72 | 59.74 | 1,138,475 | -0.63(-1.05%) |
Aug 23, 2021 | 61.36 | 61.36 | 60.17 | 60.37 | 943,071 | -0.76(-1.24%) |
Aug 20, 2021 | 60.74 | 61.27 | 60.60 | 61.12 | 747,744 | +0.13(+0.22%) |
Aug 19, 2021 | 60.93 | 61.32 | 60.55 | 60.99 | 1,192,278 | -0.34(-0.56%) |
Aug 18, 2021 | 61.86 | 62.26 | 61.30 | 61.33 | 1,440,716 | -0.64(-1.03%) |
Aug 17, 2021 | 62.17 | 62.44 | 61.74 | 61.97 | 1,013,707 | -0.54(-0.86%) |
Aug 16, 2021 | 62.23 | 62.75 | 62.10 | 62.51 | 601,034 | +0.29(+0.46%) |
Aug 13, 2021 | 62.43 | 62.88 | 62.15 | 62.22 | 906,846 | -0.08(-0.12%) |
Aug 12, 2021 | 61.68 | 62.57 | 61.58 | 62.30 | 871,724 | +0.47(+0.76%) |
Aug 11, 2021 | 61.99 | 62.13 | 61.63 | 61.83 | 1,882,488 | -0.01(-0.02%) |
Aug 10, 2021 | 61.34 | 61.86 | 61.20 | 61.84 | 962,894 | +0.38(+0.62%) |
Aug 09, 2021 | 61.13 | 61.52 | 61.06 | 61.46 | 1,459,752 | +0.32(+0.52%) |
Aug 06, 2021 | 61.22 | 61.59 | 60.97 | 61.14 | 891,050 | -0.08(-0.12%) |
Aug 05, 2021 | 61.18 | 61.40 | 60.71 | 61.22 | 924,596 | +0.55(+0.90%) |
Aug 04, 2021 | 60.47 | 61.16 | 60.47 | 60.67 | 1,028,628 | -0.18(-0.30%) |
Aug 03, 2021 | 59.97 | 60.90 | 59.87 | 60.85 | 848,785 | +0.99(+1.65%) |
Aug 02, 2021 | 60.26 | 60.53 | 59.43 | 59.87 | 1,419,130 | +0.10(+0.16%) |
Jul 30, 2021 | 59.60 | 60.57 | 59.19 | 59.77 | 1,997,383 | +0.48(+0.81%) |
Jul 29, 2021 | 57.20 | 60.11 | 56.50 | 59.30 | 2,109,048 | +3.58(+6.42%) |
Jul 28, 2021 | 55.83 | 56.07 | 55.42 | 55.72 | 844,343 | +0.34(+0.62%) |
Jul 27, 2021 | 55.53 | 55.82 | 55.14 | 55.37 | 965,662 | -0.12(-0.22%) |
Jul 26, 2021 | 55.46 | 55.84 | 55.19 | 55.50 | 814,751 | +0.02(+0.03%) |
Jul 23, 2021 | 54.85 | 55.50 | 54.69 | 55.48 | 844,377 | +0.71(+1.29%) |
Jul 22, 2021 | 54.76 | 54.97 | 54.18 | 54.77 | 893,574 | +0.11(+0.21%) |
Jul 21, 2021 | 54.74 | 55.05 | 54.26 | 54.66 | 963,597 | +0.04(+0.07%) |
Jul 20, 2021 | 53.87 | 55.60 | 53.81 | 54.62 | 1,420,439 | +0.99(+1.84%) |
Jul 19, 2021 | 53.32 | 54.18 | 53.00 | 53.63 | 1,285,355 | +0.11(+0.21%) |
Jul 16, 2021 | 53.56 | 53.96 | 53.42 | 53.52 | 466,854 | +0.06(+0.11%) |
Jul 15, 2021 | 53.44 | 53.69 | 53.23 | 53.46 | 456,833 | -0.10(-0.18%) |
Jul 14, 2021 | 53.50 | 53.81 | 53.11 | 53.56 | 517,008 | +0.43(+0.81%) |
Jul 13, 2021 | 53.67 | 53.74 | 53.11 | 53.13 | 464,571 | -0.55(-1.03%) |
Jul 12, 2021 | 52.87 | 53.71 | 52.73 | 53.68 | 757,992 | +0.77(+1.45%) |
Jul 09, 2021 | 52.71 | 53.40 | 52.60 | 52.92 | 555,975 | +0.67(+1.28%) |
Jul 08, 2021 | 51.72 | 52.45 | 51.35 | 52.25 | 584,815 | -0.19(-0.36%) |
Jul 07, 2021 | 51.86 | 52.71 | 51.86 | 52.44 | 930,582 | +0.47(+0.90%) |
Jul 06, 2021 | 52.25 | 52.50 | 51.31 | 51.97 | 1,231,182 | -0.14(-0.28%) |
Jul 02, 2021 | 51.86 | 52.23 | 51.59 | 52.11 | 421,630 | +0.26(+0.50%) |
Jul 01, 2021 | 51.28 | 52.26 | 51.28 | 51.85 | 869,836 | +0.59(+1.16%) |
Jun 30, 2021 | 51.04 | 51.57 | 51.02 | 51.26 | 898,411 | -0.03(-0.06%) |
Jun 29, 2021 | 50.93 | 51.57 | 50.67 | 51.29 | 832,317 | +0.51(+1.00%) |
Jun 28, 2021 | 51.54 | 51.61 | 50.04 | 50.78 | 1,012,413 | -0.73(-1.41%) |
Jun 25, 2021 | 50.56 | 51.56 | 50.45 | 51.51 | 2,298,635 | +1.22(+2.43%) |
Jun 24, 2021 | 50.00 | 50.34 | 49.70 | 50.28 | 552,361 | +0.50(+1.00%) |
Jun 23, 2021 | 49.98 | 50.08 | 49.51 | 49.79 | 618,624 | -0.42(-0.84%) |
Jun 22, 2021 | 50.50 | 50.50 | 50.04 | 50.21 | 513,060 | -0.11(-0.23%) |
Jun 21, 2021 | 49.59 | 50.39 | 49.29 | 50.32 | 532,233 | +0.78(+1.58%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.54 | 1,622,417 | -0.72(-1.43%) |
Jun 17, 2021 | 50.57 | 50.83 | 50.14 | 50.26 | 578,481 | -0.34(-0.68%) |
Jun 16, 2021 | 51.16 | 51.38 | 50.34 | 50.60 | 909,835 | -0.63(-1.23%) |
Jun 15, 2021 | 51.61 | 51.73 | 50.58 | 51.23 | 462,715 | -0.36(-0.70%) |
Jun 14, 2021 | 52.43 | 52.52 | 51.39 | 51.60 | 630,846 | -0.82(-1.57%) |
Jun 11, 2021 | 51.77 | 52.47 | 51.46 | 52.42 | 897,885 | +0.79(+1.53%) |
Jun 10, 2021 | 51.16 | 51.99 | 51.01 | 51.63 | 900,757 | +0.59(+1.16%) |
Jun 09, 2021 | 51.33 | 51.82 | 50.94 | 51.04 | 707,610 | -0.10(-0.20%) |
Jun 08, 2021 | 50.32 | 51.23 | 50.07 | 51.14 | 899,389 | +0.97(+1.94%) |
Jun 07, 2021 | 50.28 | 50.55 | 49.86 | 50.17 | 667,109 | -0.30(-0.59%) |
Jun 04, 2021 | 50.07 | 50.62 | 50.07 | 50.46 | 710,689 | +0.41(+0.82%) |
Jun 03, 2021 | 49.83 | 50.08 | 49.26 | 50.05 | 674,784 | -0.07(-0.13%) |
Jun 02, 2021 | 51.00 | 51.06 | 50.01 | 50.12 | 669,097 | -0.81(-1.59%) |