Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.60 | 70.21 | 69.27 | 69.91 | 8,763,676 | -0.38(-0.54%) |
May 27, 2022 | 69.40 | 70.32 | 69.35 | 70.29 | 4,084,233 | +0.72(+1.04%) |
May 26, 2022 | 70.45 | 70.50 | 69.52 | 69.57 | 3,854,855 | -0.37(-0.53%) |
May 25, 2022 | 70.04 | 70.30 | 69.42 | 69.94 | 4,177,359 | +0.00(+0.00%) |
May 24, 2022 | 68.76 | 70.19 | 68.39 | 69.94 | 7,898,741 | +1.42(+2.08%) |
May 23, 2022 | 68.48 | 69.02 | 67.80 | 68.51 | 4,250,498 | +0.68(+1.01%) |
May 20, 2022 | 67.71 | 68.16 | 66.93 | 67.83 | 6,231,357 | +0.07(+0.11%) |
May 19, 2022 | 68.11 | 68.24 | 67.01 | 67.76 | 6,292,556 | -0.45(-0.66%) |
May 18, 2022 | 68.93 | 69.10 | 68.05 | 68.21 | 5,951,076 | -0.30(-0.45%) |
May 17, 2022 | 68.84 | 68.94 | 67.36 | 68.51 | 4,934,499 | -0.09(-0.13%) |
May 16, 2022 | 68.29 | 68.94 | 68.00 | 68.61 | 4,928,350 | +0.55(+0.81%) |
May 13, 2022 | 68.28 | 68.40 | 67.15 | 68.05 | 5,446,998 | +0.23(+0.34%) |
May 12, 2022 | 67.73 | 68.03 | 66.42 | 67.82 | 7,243,237 | +0.09(+0.14%) |
May 11, 2022 | 67.21 | 68.65 | 67.01 | 67.73 | 6,290,458 | +0.71(+1.07%) |
May 10, 2022 | 68.02 | 69.00 | 66.42 | 67.01 | 5,804,556 | -0.94(-1.39%) |
May 09, 2022 | 68.02 | 68.66 | 67.11 | 67.96 | 6,623,494 | -0.40(-0.59%) |
May 06, 2022 | 67.63 | 68.54 | 67.30 | 68.36 | 5,726,325 | +0.56(+0.82%) |
May 05, 2022 | 67.98 | 68.79 | 67.23 | 67.80 | 5,428,382 | -0.47(-0.68%) |
May 04, 2022 | 67.34 | 68.46 | 67.02 | 68.27 | 6,239,765 | +1.33(+1.98%) |
May 03, 2022 | 67.00 | 68.23 | 66.70 | 66.94 | 5,209,415 | -0.08(-0.12%) |
May 02, 2022 | 67.78 | 67.99 | 66.04 | 67.02 | 6,960,003 | -0.16(-0.25%) |
Apr 29, 2022 | 68.93 | 69.00 | 67.08 | 67.19 | 8,968,686 | -2.00(-2.90%) |
Apr 28, 2022 | 68.33 | 69.71 | 67.66 | 69.19 | 6,228,512 | +1.92(+2.86%) |
Apr 27, 2022 | 67.66 | 68.22 | 66.69 | 67.27 | 6,998,683 | -0.24(-0.35%) |
Apr 26, 2022 | 68.43 | 69.05 | 67.49 | 67.51 | 7,515,557 | -1.13(-1.64%) |
Apr 25, 2022 | 69.71 | 69.87 | 67.69 | 68.64 | 8,109,259 | -0.86(-1.24%) |
Apr 22, 2022 | 70.04 | 70.30 | 69.41 | 69.50 | 5,310,399 | -0.50(-0.72%) |
Apr 21, 2022 | 69.83 | 70.71 | 69.67 | 70.00 | 5,350,932 | -0.04(-0.05%) |
Apr 20, 2022 | 70.41 | 70.57 | 69.94 | 70.04 | 5,006,063 | +0.21(+0.30%) |
Apr 19, 2022 | 69.78 | 69.99 | 69.06 | 69.83 | 4,106,060 | +0.40(+0.58%) |
Apr 18, 2022 | 69.58 | 70.10 | 69.08 | 69.42 | 4,059,812 | -0.15(-0.21%) |
Apr 14, 2022 | 69.04 | 69.83 | 68.64 | 69.57 | 6,472,754 | +0.58(+0.84%) |
Apr 13, 2022 | 69.17 | 69.25 | 68.26 | 68.99 | 5,097,922 | -0.16(-0.24%) |
Apr 12, 2022 | 68.17 | 69.51 | 67.74 | 69.16 | 6,629,798 | +0.97(+1.42%) |
Apr 11, 2022 | 70.03 | 70.37 | 68.08 | 68.19 | 8,927,225 | -1.84(-2.63%) |
Apr 08, 2022 | 69.57 | 70.21 | 69.25 | 70.03 | 4,075,605 | +0.67(+0.96%) |
Apr 07, 2022 | 69.62 | 69.82 | 68.70 | 69.36 | 7,030,396 | -0.69(-0.98%) |
Apr 06, 2022 | 68.37 | 70.06 | 68.12 | 70.05 | 7,512,334 | +1.98(+2.91%) |
Apr 05, 2022 | 67.22 | 68.79 | 67.12 | 68.07 | 7,350,985 | +1.13(+1.68%) |
Apr 04, 2022 | 67.24 | 67.40 | 66.36 | 66.94 | 5,091,012 | -0.92(-1.35%) |
Apr 01, 2022 | 66.22 | 67.92 | 65.88 | 67.86 | 6,591,513 | +1.47(+2.22%) |
Mar 31, 2022 | 66.36 | 67.00 | 66.26 | 66.38 | 6,213,293 | +0.01(+0.01%) |
Mar 30, 2022 | 65.92 | 66.37 | 65.71 | 66.37 | 4,322,168 | +0.40(+0.61%) |
Mar 29, 2022 | 65.00 | 65.98 | 64.74 | 65.97 | 5,922,773 | +0.97(+1.49%) |
Mar 28, 2022 | 64.99 | 65.16 | 64.36 | 65.00 | 3,579,189 | +0.06(+0.10%) |
Mar 25, 2022 | 63.63 | 64.94 | 63.52 | 64.94 | 6,385,165 | +1.49(+2.35%) |
Mar 24, 2022 | 62.95 | 63.70 | 62.92 | 63.44 | 4,247,946 | +0.47(+0.74%) |
Mar 23, 2022 | 62.99 | 63.39 | 62.60 | 62.98 | 4,067,746 | -0.03(-0.04%) |
Mar 22, 2022 | 63.13 | 63.20 | 62.46 | 63.01 | 3,771,013 | -0.06(-0.10%) |
Mar 21, 2022 | 62.48 | 63.38 | 62.40 | 63.07 | 5,167,178 | +0.79(+1.26%) |
Mar 18, 2022 | 62.77 | 63.01 | 61.90 | 62.28 | 8,948,243 | -0.35(-0.56%) |
Mar 17, 2022 | 62.79 | 63.25 | 62.47 | 62.63 | 5,500,754 | -0.10(-0.16%) |
Mar 16, 2022 | 62.66 | 62.88 | 61.77 | 62.73 | 5,845,379 | -0.13(-0.20%) |
Mar 15, 2022 | 63.53 | 63.63 | 62.57 | 62.86 | 5,282,564 | +0.00(+0.00%) |
Mar 14, 2022 | 63.11 | 63.58 | 62.51 | 62.86 | 4,948,327 | -0.03(-0.04%) |
Mar 11, 2022 | 62.56 | 63.31 | 62.56 | 62.89 | 4,823,041 | +0.07(+0.12%) |
Mar 10, 2022 | 61.35 | 62.94 | 62.81 | 6,218,960 | +1.36(+2.22%) | |
Mar 09, 2022 | 62.50 | 62.67 | 61.40 | 61.45 | 6,329,242 | -0.64(-1.03%) |
Mar 08, 2022 | 63.10 | 63.62 | 62.01 | 62.09 | 8,223,768 | -1.29(-2.04%) |
Mar 07, 2022 | 62.07 | 63.76 | 61.25 | 63.38 | 10,916,487 | +1.51(+2.44%) |
Mar 04, 2022 | 60.36 | 61.90 | 60.11 | 61.87 | 7,116,025 | +1.08(+1.78%) |
Mar 03, 2022 | 59.38 | 61.10 | 59.36 | 60.79 | 7,423,191 | +1.68(+2.83%) |
Mar 02, 2022 | 58.72 | 59.37 | 58.56 | 59.11 | 5,416,333 | +0.43(+0.73%) |
Mar 01, 2022 | 59.26 | 59.56 | 57.65 | 58.68 | 7,855,448 | -0.61(-1.03%) |
Feb 28, 2022 | 59.14 | 59.48 | 58.68 | 59.30 | 8,883,646 | -0.25(-0.42%) |
Feb 25, 2022 | 58.15 | 59.59 | 58.29 | 59.54 | 9,578,101 | +1.98(+3.44%) |
Feb 24, 2022 | 57.22 | 57.65 | 56.55 | 57.57 | 9,422,651 | +0.04(+0.06%) |
Feb 23, 2022 | 58.87 | 59.13 | 57.43 | 57.53 | 6,545,566 | -1.33(-2.26%) |
Feb 22, 2022 | 58.48 | 59.09 | 57.83 | 58.86 | 8,111,128 | +0.48(+0.82%) |
Feb 18, 2022 | 58.38 | 0 | -0.33(-0.56%) | |||
Feb 17, 2022 | 57.89 | 58.98 | 57.50 | 58.71 | 7,776,001 | -0.07(-0.12%) |
Feb 16, 2022 | 58.97 | 59.33 | 58.27 | 58.78 | 8,077,287 | -0.14(-0.23%) |
Feb 15, 2022 | 60.06 | 60.23 | 58.59 | 58.92 | 6,751,067 | -0.75(-1.26%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.06 | 59.67 | 8,082,342 | -0.85(-1.41%) |
Feb 11, 2022 | 60.02 | 60.86 | 59.95 | 60.52 | 8,981,764 | +0.76(+1.27%) |
Feb 10, 2022 | 61.44 | 61.44 | 59.64 | 59.76 | 8,630,137 | -1.93(-3.13%) |
Feb 09, 2022 | 61.92 | 61.97 | 61.35 | 61.69 | 4,415,474 | +0.17(+0.28%) |
Feb 08, 2022 | 61.78 | 61.86 | 61.30 | 61.52 | 4,565,212 | +0.22(+0.35%) |
Feb 07, 2022 | 61.53 | 61.72 | 60.90 | 61.30 | 8,562,061 | -0.94(-1.51%) |
Feb 04, 2022 | 62.21 | 62.78 | 61.75 | 62.25 | 7,124,386 | -0.51(-0.81%) |
Feb 03, 2022 | 62.53 | 62.75 | 6,239,474 | +0.40(+0.64%) | ||
Feb 02, 2022 | 61.67 | 62.47 | 61.25 | 62.35 | 7,110,722 | +0.74(+1.21%) |
Feb 01, 2022 | 62.73 | 62.78 | 61.11 | 61.61 | 7,318,665 | -1.36(-2.16%) |
Jan 31, 2022 | 62.01 | 63.22 | 62.97 | 15,980,053 | +0.44(+0.71%) | |
Jan 28, 2022 | 61.62 | 62.55 | 61.29 | 62.53 | 6,776,061 | +0.88(+1.43%) |
Jan 27, 2022 | 61.17 | 62.25 | 61.15 | 61.65 | 6,972,255 | +0.92(+1.51%) |
Jan 26, 2022 | 60.89 | 61.66 | 60.21 | 60.73 | 6,705,042 | -0.21(-0.34%) |
Jan 25, 2022 | 60.66 | 61.44 | 60.45 | 60.94 | 8,829,463 | -0.11(-0.18%) |
Jan 24, 2022 | 61.41 | 61.71 | 59.26 | 61.05 | 9,755,719 | -0.40(-0.65%) |
Jan 21, 2022 | 62.10 | 62.26 | 61.31 | 61.45 | 6,575,951 | -0.06(-0.10%) |
Jan 20, 2022 | 62.01 | 62.47 | 61.43 | 61.51 | 4,661,932 | -0.41(-0.66%) |
Jan 19, 2022 | 61.73 | 62.46 | 61.40 | 61.92 | 4,113,974 | +0.29(+0.47%) |
Jan 18, 2022 | 61.88 | 62.06 | 61.00 | 61.63 | 4,679,345 | -0.59(-0.95%) |
Jan 14, 2022 | 62.22 | 0 | +0.28(+0.45%) | |||
Jan 13, 2022 | 61.50 | 62.10 | 61.20 | 61.94 | 3,992,349 | +0.52(+0.84%) |
Jan 12, 2022 | 60.99 | 61.57 | 60.88 | 61.42 | 3,365,253 | +0.12(+0.19%) |
Jan 11, 2022 | 62.10 | 62.24 | 60.92 | 61.30 | 4,492,626 | -0.80(-1.28%) |
Jan 10, 2022 | 62.15 | 62.73 | 61.96 | 62.10 | 6,178,930 | -0.10(-0.16%) |
Jan 07, 2022 | 61.51 | 62.65 | 61.14 | 62.20 | 4,833,969 | +0.43(+0.69%) |
Jan 06, 2022 | 61.92 | 62.25 | 61.45 | 61.77 | 4,431,045 | -0.07(-0.12%) |
Jan 05, 2022 | 61.30 | 62.50 | 61.30 | 61.85 | 5,014,103 | +0.07(+0.12%) |
Jan 04, 2022 | 61.64 | 62.63 | 61.56 | 61.77 | 5,804,469 | +0.00(+0.00%) |
Jan 03, 2022 | 62.07 | 62.11 | 61.04 | 61.77 | 3,991,052 | -0.37(-0.60%) |
Dec 31, 2021 | 61.86 | 62.41 | 61.77 | 62.15 | 3,983,461 | +0.20(+0.32%) |
Dec 30, 2021 | 61.82 | 62.01 | 61.41 | 61.95 | 3,534,584 | +0.26(+0.43%) |
Dec 29, 2021 | 61.39 | 61.73 | 61.31 | 61.68 | 2,561,585 | +0.31(+0.50%) |
Dec 28, 2021 | 60.85 | 61.38 | 60.72 | 61.38 | 2,375,713 | +0.70(+1.15%) |
Dec 27, 2021 | 60.44 | 60.70 | 60.14 | 60.68 | 2,084,326 | +0.38(+0.63%) |
Dec 23, 2021 | 60.53 | 60.76 | 60.28 | 60.30 | 2,346,695 | -0.10(-0.16%) |
Dec 22, 2021 | 60.04 | 60.48 | 60.04 | 60.40 | 2,592,950 | +0.24(+0.39%) |
Dec 21, 2021 | 61.03 | 61.17 | 60.05 | 60.16 | 7,507,135 | -0.66(-1.09%) |
Dec 20, 2021 | 59.93 | 60.94 | 59.56 | 60.82 | 4,918,813 | +0.25(+0.42%) |
Dec 17, 2021 | 61.17 | 61.81 | 60.49 | 60.57 | 12,188,548 | -0.64(-1.05%) |
Dec 16, 2021 | 60.47 | 61.31 | 60.32 | 61.21 | 5,230,573 | +0.72(+1.20%) |
Dec 15, 2021 | 59.47 | 60.73 | 59.47 | 60.49 | 5,757,954 | +0.71(+1.18%) |
Dec 14, 2021 | 59.96 | 60.22 | 59.51 | 59.78 | 4,733,831 | -0.19(-0.32%) |
Dec 13, 2021 | 58.95 | 60.40 | 58.90 | 59.97 | 8,957,890 | +1.00(+1.69%) |
Dec 10, 2021 | 58.80 | 59.30 | 58.51 | 58.97 | 4,643,157 | +0.46(+0.79%) |
Dec 09, 2021 | 58.69 | 58.82 | 58.06 | 58.51 | 5,377,323 | -0.16(-0.28%) |
Dec 08, 2021 | 58.47 | 58.82 | 58.23 | 58.67 | 4,978,122 | +0.25(+0.43%) |
Dec 07, 2021 | 58.36 | 58.78 | 57.92 | 58.42 | 4,723,576 | -0.17(-0.29%) |
Dec 06, 2021 | 57.93 | 59.72 | 57.68 | 58.59 | 9,887,198 | +1.66(+2.91%) |
Dec 03, 2021 | 56.61 | 56.96 | 56.03 | 56.94 | 6,576,495 | +0.74(+1.32%) |
Dec 02, 2021 | 55.59 | 56.85 | 55.56 | 56.19 | 6,362,102 | +0.79(+1.42%) |
Dec 01, 2021 | 55.68 | 56.76 | 55.37 | 55.40 | 6,345,659 | +0.04(+0.07%) |
Nov 30, 2021 | 56.79 | 56.79 | 55.27 | 55.37 | 7,586,351 | -1.56(-2.74%) |
Nov 29, 2021 | 56.45 | 57.09 | 56.18 | 56.93 | 7,418,160 | +0.71(+1.26%) |
Nov 26, 2021 | 56.85 | 57.18 | 56.14 | 56.22 | 2,597,657 | -0.96(-1.68%) |
Nov 24, 2021 | 57.19 | 57.31 | 56.84 | 57.18 | 3,083,081 | +0.08(+0.14%) |
Nov 23, 2021 | 57.32 | 57.61 | 56.91 | 57.10 | 3,742,506 | -0.10(-0.17%) |
Nov 22, 2021 | 56.72 | 57.29 | 56.44 | 57.20 | 3,998,017 | +0.41(+0.72%) |
Nov 19, 2021 | 55.97 | 56.84 | 55.74 | 56.79 | 5,919,394 | +0.94(+1.69%) |
Nov 18, 2021 | 56.17 | 55.88 | 55.71 | 55.85 | 3,487,599 | -0.49(-0.87%) |
Nov 17, 2021 | 56.18 | 56.45 | 55.75 | 56.34 | 4,110,502 | +0.15(+0.27%) |
Nov 16, 2021 | 56.50 | 56.77 | 56.16 | 56.18 | 4,843,243 | -0.10(-0.18%) |
Nov 15, 2021 | 56.28 | 56.54 | 55.97 | 56.28 | 3,833,389 | +0.20(+0.36%) |
Nov 12, 2021 | 56.36 | 56.57 | 55.85 | 56.08 | 4,588,262 | -0.45(-0.80%) |
Nov 11, 2021 | 57.07 | 57.22 | 56.24 | 56.54 | 4,205,582 | -0.73(-1.27%) |
Nov 10, 2021 | 56.58 | 57.34 | 57.26 | 4,185,818 | +0.46(+0.81%) | |
Nov 09, 2021 | 56.19 | 57.00 | 56.05 | 56.81 | 6,069,715 | +0.65(+1.17%) |
Nov 08, 2021 | 56.80 | 56.81 | 55.81 | 56.15 | 5,271,689 | -0.43(-0.76%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.10 | 56.58 | 4,028,045 | +0.54(+0.96%) |
Nov 04, 2021 | 56.14 | 56.26 | 55.39 | 56.04 | 4,234,454 | -0.04(-0.08%) |
Nov 03, 2021 | 55.86 | 56.22 | 55.52 | 56.09 | 4,532,314 | +0.05(+0.10%) |
Nov 02, 2021 | 56.20 | 56.28 | 55.67 | 56.03 | 4,244,689 | +0.01(+0.02%) |
Nov 01, 2021 | 55.95 | 56.27 | 55.85 | 56.03 | 3,869,346 | +0.14(+0.26%) |
Oct 29, 2021 | 56.23 | 56.57 | 55.65 | 55.88 | 4,147,150 | -0.38(-0.67%) |
Oct 28, 2021 | 56.06 | 56.35 | 55.83 | 56.26 | 3,027,576 | +0.09(+0.16%) |
Oct 27, 2021 | 56.70 | 56.89 | 56.12 | 56.17 | 3,183,308 | -0.57(-1.01%) |
Oct 26, 2021 | 56.43 | 56.74 | 4,111,248 | +0.42(+0.75%) | ||
Oct 25, 2021 | 56.31 | 56.68 | 56.15 | 56.32 | 2,927,586 | -0.13(-0.22%) |
Oct 22, 2021 | 57.54 | 57.61 | 56.40 | 56.45 | 5,651,056 | -1.08(-1.89%) |
Oct 21, 2021 | 57.25 | 57.55 | 57.17 | 57.53 | 3,228,576 | +0.40(+0.71%) |
Oct 20, 2021 | 56.68 | 57.36 | 56.68 | 57.13 | 2,997,888 | +0.66(+1.18%) |
Oct 19, 2021 | 56.16 | 56.63 | 56.07 | 56.46 | 2,967,833 | +0.47(+0.83%) |
Oct 18, 2021 | 56.17 | 56.27 | 55.60 | 56.00 | 4,661,853 | -0.61(-1.08%) |
Oct 15, 2021 | 56.72 | 57.12 | 56.50 | 56.61 | 3,229,725 | -0.12(-0.21%) |
Oct 14, 2021 | 56.28 | 56.79 | 56.07 | 56.72 | 3,182,670 | +0.67(+1.20%) |
Oct 13, 2021 | 55.64 | 56.09 | 55.16 | 56.05 | 3,568,770 | +0.37(+0.66%) |
Oct 12, 2021 | 55.55 | 55.97 | 55.38 | 55.68 | 2,900,534 | +0.16(+0.29%) |
Oct 11, 2021 | 55.94 | 56.03 | 55.37 | 55.52 | 3,611,494 | -0.57(-1.02%) |
Oct 08, 2021 | 56.18 | 56.46 | 55.94 | 56.10 | 2,926,333 | -0.10(-0.18%) |
Oct 07, 2021 | 56.49 | 56.92 | 56.04 | 56.20 | 3,193,283 | -0.05(-0.10%) |
Oct 06, 2021 | 55.43 | 56.29 | 55.11 | 56.25 | 3,777,367 | +0.60(+1.08%) |
Oct 05, 2021 | 56.19 | 56.35 | 55.52 | 55.65 | 4,758,035 | -0.33(-0.59%) |
Oct 04, 2021 | 55.20 | 56.16 | 55.15 | 55.98 | 6,991,141 | +0.61(+1.10%) |
Oct 01, 2021 | 55.91 | 55.94 | 55.23 | 55.37 | 5,191,207 | -0.20(-0.36%) |
Sep 30, 2021 | 56.32 | 56.41 | 55.53 | 55.57 | 5,562,270 | -0.60(-1.07%) |
Sep 29, 2021 | 55.57 | 56.60 | 55.42 | 56.17 | 4,337,915 | +0.63(+1.13%) |
Sep 28, 2021 | 56.02 | 56.15 | 55.20 | 55.54 | 5,688,737 | -0.45(-0.80%) |
Sep 27, 2021 | 56.63 | 57.13 | 55.95 | 55.99 | 3,764,033 | -0.65(-1.14%) |
Sep 24, 2021 | 56.78 | 57.16 | 56.50 | 56.64 | 3,847,065 | -0.22(-0.38%) |
Sep 23, 2021 | 57.05 | 57.46 | 56.77 | 56.85 | 3,125,378 | -0.19(-0.33%) |
Sep 22, 2021 | 57.40 | 57.54 | 56.92 | 57.04 | 3,903,670 | -0.18(-0.31%) |
Sep 21, 2021 | 57.52 | 58.00 | 57.21 | 57.22 | 3,771,190 | -0.13(-0.23%) |
Sep 20, 2021 | 57.43 | 57.84 | 56.75 | 57.35 | 4,956,214 | -0.16(-0.28%) |
Sep 17, 2021 | 58.29 | 58.63 | 57.46 | 57.51 | 10,547,298 | -1.11(-1.90%) |
Sep 16, 2021 | 59.30 | 59.49 | 58.47 | 58.63 | 4,515,934 | -0.56(-0.95%) |
Sep 15, 2021 | 58.97 | 59.48 | 58.66 | 59.19 | 3,386,883 | +0.04(+0.06%) |
Sep 14, 2021 | 59.54 | 59.76 | 58.98 | 59.15 | 3,627,418 | -0.32(-0.54%) |
Sep 13, 2021 | 59.76 | 59.96 | 59.21 | 59.48 | 3,617,402 | +0.11(+0.18%) |
Sep 10, 2021 | 60.11 | 60.18 | 59.28 | 59.37 | 4,266,633 | -0.87(-1.44%) |
Sep 09, 2021 | 60.31 | 60.56 | 60.16 | 60.24 | 5,341,655 | -0.12(-0.19%) |
Sep 08, 2021 | 59.38 | 60.49 | 59.19 | 60.36 | 5,307,250 | +1.00(+1.69%) |
Sep 07, 2021 | 59.95 | 60.17 | 59.24 | 59.35 | 7,156,173 | -0.07(-0.12%) |
Sep 03, 2021 | 59.89 | 59.89 | 59.35 | 59.42 | 3,224,400 | -0.52(-0.87%) |
Sep 02, 2021 | 59.72 | 60.06 | 59.66 | 59.94 | 3,952,549 | +0.33(+0.56%) |
Sep 01, 2021 | 59.15 | 59.86 | 59.05 | 59.61 | 3,987,045 | +0.67(+1.14%) |
Aug 31, 2021 | 58.87 | 59.15 | 58.63 | 58.94 | 5,109,374 | -0.02(-0.03%) |
Aug 30, 2021 | 59.06 | 59.17 | 58.87 | 58.96 | 3,634,021 | -0.22(-0.36%) |
Aug 27, 2021 | 59.42 | 59.56 | 59.03 | 59.17 | 3,992,058 | -0.13(-0.23%) |
Aug 26, 2021 | 59.07 | 59.42 | 58.89 | 59.31 | 3,767,297 | +0.24(+0.41%) |
Aug 25, 2021 | 58.84 | 59.33 | 58.64 | 59.07 | 3,386,999 | +0.13(+0.21%) |
Aug 24, 2021 | 59.73 | 59.73 | 58.68 | 58.94 | 5,645,962 | -0.84(-1.41%) |
Aug 23, 2021 | 60.20 | 60.37 | 59.73 | 59.78 | 5,351,006 | -0.58(-0.97%) |
Aug 20, 2021 | 59.51 | 60.49 | 59.15 | 60.37 | 4,816,737 | +0.84(+1.42%) |
Aug 19, 2021 | 59.24 | 59.82 | 59.16 | 59.52 | 4,467,447 | +0.33(+0.56%) |
Aug 18, 2021 | 59.58 | 59.65 | 58.98 | 59.19 | 3,954,225 | -0.39(-0.66%) |
Aug 17, 2021 | 59.50 | 59.73 | 59.08 | 59.59 | 5,581,017 | +0.06(+0.11%) |
Aug 16, 2021 | 58.85 | 59.95 | 58.79 | 59.52 | 6,138,733 | +0.76(+1.30%) |
Aug 13, 2021 | 58.42 | 58.85 | 58.26 | 58.76 | 4,053,979 | +0.42(+0.72%) |
Aug 12, 2021 | 58.28 | 58.56 | 58.16 | 58.34 | 6,097,409 | +0.08(+0.14%) |
Aug 11, 2021 | 57.92 | 58.58 | 57.89 | 58.26 | 3,889,665 | +0.37(+0.64%) |
Aug 10, 2021 | 57.63 | 58.08 | 57.34 | 57.89 | 3,925,580 | +0.32(+0.56%) |
Aug 09, 2021 | 57.56 | 57.62 | 57.17 | 57.57 | 3,274,310 | +0.13(+0.23%) |
Aug 06, 2021 | 57.55 | 57.79 | 57.26 | 57.43 | 3,747,902 | -0.07(-0.12%) |
Aug 05, 2021 | 56.94 | 57.53 | 56.78 | 57.50 | 4,277,049 | +0.67(+1.17%) |
Aug 04, 2021 | 56.81 | 56.95 | 56.05 | 56.84 | 5,111,243 | -0.09(-0.16%) |
Aug 03, 2021 | 56.90 | 57.30 | 56.54 | 56.93 | 4,661,017 | +0.04(+0.08%) |
Aug 02, 2021 | 56.80 | 57.18 | 56.59 | 56.88 | 4,074,289 | +0.19(+0.33%) |
Jul 30, 2021 | 56.98 | 57.58 | 56.55 | 56.70 | 5,848,982 | -0.52(-0.92%) |
Jul 29, 2021 | 56.63 | 57.42 | 56.53 | 57.22 | 5,083,548 | +0.42(+0.73%) |
Jul 28, 2021 | 57.44 | 57.44 | 56.41 | 56.80 | 5,750,731 | -0.49(-0.85%) |
Jul 27, 2021 | 56.44 | 57.55 | 56.14 | 57.29 | 6,566,946 | +0.72(+1.27%) |
Jul 26, 2021 | 56.72 | 56.93 | 56.36 | 56.57 | 4,462,067 | -0.12(-0.20%) |
Jul 23, 2021 | 55.99 | 56.79 | 55.92 | 56.69 | 3,181,287 | +0.78(+1.40%) |
Jul 22, 2021 | 55.83 | 56.27 | 55.76 | 55.91 | 4,942,638 | +0.14(+0.25%) |
Jul 21, 2021 | 55.96 | 56.46 | 55.70 | 55.76 | 4,467,985 | -0.12(-0.21%) |
Jul 20, 2021 | 55.92 | 56.77 | 55.75 | 55.88 | 5,144,284 | +0.14(+0.25%) |
Jul 19, 2021 | 55.87 | 56.48 | 54.87 | 55.74 | 7,735,678 | -0.28(-0.51%) |
Jul 16, 2021 | 55.69 | 56.31 | 55.54 | 56.02 | 4,129,084 | +0.39(+0.70%) |
Jul 15, 2021 | 54.65 | 55.68 | 54.65 | 55.63 | 4,056,276 | +0.69(+1.26%) |
Jul 14, 2021 | 54.43 | 55.16 | 54.20 | 54.94 | 3,345,252 | +0.49(+0.90%) |
Jul 13, 2021 | 54.79 | 54.89 | 54.26 | 54.45 | 2,733,189 | -0.41(-0.74%) |
Jul 12, 2021 | 54.45 | 54.94 | 54.28 | 54.86 | 3,515,058 | +0.29(+0.54%) |
Jul 09, 2021 | 54.73 | 54.84 | 54.20 | 54.57 | 4,155,333 | -0.07(-0.13%) |
Jul 08, 2021 | 54.50 | 54.89 | 54.41 | 54.64 | 3,920,423 | -0.12(-0.23%) |
Jul 07, 2021 | 54.59 | 54.83 | 54.32 | 54.76 | 3,381,102 | +0.04(+0.08%) |
Jul 06, 2021 | 54.61 | 54.74 | 53.94 | 54.72 | 3,414,193 | +0.10(+0.18%) |
Jul 02, 2021 | 54.59 | 54.69 | 54.37 | 54.62 | 3,312,673 | +0.04(+0.08%) |
Jul 01, 2021 | 53.97 | 54.73 | 53.79 | 54.58 | 4,095,559 | +0.86(+1.60%) |
Jun 30, 2021 | 53.66 | 53.87 | 53.36 | 53.71 | 4,680,978 | +0.04(+0.08%) |
Jun 29, 2021 | 54.34 | 54.74 | 53.51 | 53.67 | 4,615,865 | -0.91(-1.68%) |
Jun 28, 2021 | 54.81 | 54.97 | 54.45 | 54.58 | 2,662,368 | -0.04(-0.06%) |
Jun 25, 2021 | 54.12 | 54.68 | 53.78 | 54.62 | 5,299,043 | +0.49(+0.90%) |
Jun 24, 2021 | 54.63 | 54.66 | 54.08 | 54.13 | 5,591,986 | -0.43(-0.80%) |
Jun 23, 2021 | 55.05 | 55.09 | 54.35 | 54.57 | 5,070,318 | -0.54(-0.98%) |
Jun 22, 2021 | 55.36 | 55.69 | 55.07 | 55.11 | 4,084,982 | -0.37(-0.67%) |
Jun 21, 2021 | 54.79 | 55.85 | 54.62 | 55.48 | 4,847,390 | +0.93(+1.71%) |
Jun 18, 2021 | 55.96 | 55.96 | 54.49 | 54.55 | 7,377,958 | -1.69(-3.00%) |
Jun 17, 2021 | 55.93 | 56.49 | 55.68 | 56.23 | 4,985,770 | +0.33(+0.59%) |
Jun 16, 2021 | 57.14 | 57.33 | 55.89 | 55.91 | 4,728,957 | -1.19(-2.08%) |
Jun 15, 2021 | 56.72 | 57.41 | 56.65 | 57.10 | 3,554,942 | +0.47(+0.83%) |
Jun 14, 2021 | 56.61 | 56.93 | 56.40 | 56.63 | 3,718,514 | -0.05(-0.09%) |
Jun 11, 2021 | 56.60 | 56.78 | 56.35 | 56.68 | 3,518,669 | -0.03(-0.05%) |
Jun 10, 2021 | 56.58 | 56.76 | 56.35 | 56.71 | 3,562,766 | +0.22(+0.39%) |
Jun 09, 2021 | 56.30 | 56.56 | 55.99 | 56.48 | 5,018,420 | +0.17(+0.30%) |
Jun 08, 2021 | 57.52 | 57.52 | 56.28 | 56.31 | 5,359,324 | -1.09(-1.90%) |
Jun 07, 2021 | 57.26 | 57.63 | 57.07 | 57.41 | 6,222,684 | +0.28(+0.50%) |
Jun 04, 2021 | 57.36 | 57.50 | 57.09 | 57.12 | 3,323,486 | -0.10(-0.17%) |
Jun 03, 2021 | 56.77 | 57.42 | 56.43 | 57.22 | 3,655,718 | +0.50(+0.88%) |
Jun 02, 2021 | 56.52 | 57.15 | 56.20 | 56.72 | 3,393,806 | +0.42(+0.74%) |