Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.27 | 53.39 | 52.98 | 53.07 | 5,744,970 | +0.05(+0.09%) |
May 27, 2022 | 52.72 | 53.02 | 52.68 | 53.02 | 4,521,182 | +0.66(+1.27%) |
May 26, 2022 | 51.80 | 52.49 | 51.79 | 52.36 | 3,874,333 | +0.62(+1.19%) |
May 25, 2022 | 51.35 | 51.93 | 51.35 | 51.74 | 4,074,662 | +0.08(+0.16%) |
May 24, 2022 | 51.62 | 51.78 | 51.25 | 51.65 | 5,180,302 | -0.41(-0.79%) |
May 23, 2022 | 51.80 | 52.15 | 51.62 | 52.07 | 4,841,508 | +0.74(+1.44%) |
May 20, 2022 | 51.59 | 51.64 | 50.63 | 51.33 | 5,841,979 | +0.29(+0.57%) |
May 19, 2022 | 50.49 | 51.30 | 50.47 | 51.04 | 7,576,966 | +0.55(+1.09%) |
May 18, 2022 | 51.27 | 51.35 | 50.36 | 50.48 | 5,132,875 | -1.19(-2.30%) |
May 17, 2022 | 51.57 | 51.67 | 51.26 | 51.67 | 4,982,854 | +1.04(+2.05%) |
May 16, 2022 | 50.36 | 50.87 | 50.25 | 50.63 | 6,486,878 | -0.01(-0.02%) |
May 13, 2022 | 49.89 | 50.65 | 49.89 | 50.64 | 4,979,983 | +1.33(+2.69%) |
May 12, 2022 | 49.17 | 49.75 | 48.88 | 49.31 | 7,577,450 | -0.19(-0.38%) |
May 11, 2022 | 49.92 | 50.55 | 49.44 | 49.50 | 8,703,013 | -0.27(-0.55%) |
May 10, 2022 | 50.30 | 50.36 | 49.38 | 49.77 | 8,789,457 | +0.25(+0.51%) |
May 09, 2022 | 50.20 | 50.28 | 49.43 | 49.52 | 10,491,837 | -1.56(-3.06%) |
May 06, 2022 | 51.26 | 51.42 | 50.77 | 51.08 | 10,504,096 | -0.53(-1.03%) |
May 05, 2022 | 52.52 | 52.55 | 51.16 | 51.62 | 6,321,005 | -1.70(-3.19%) |
May 04, 2022 | 52.37 | 53.43 | 51.88 | 53.32 | 5,303,339 | +0.76(+1.44%) |
May 03, 2022 | 52.46 | 52.68 | 52.30 | 52.56 | 6,972,187 | +0.45(+0.86%) |
May 02, 2022 | 52.11 | 52.32 | 51.51 | 52.11 | 8,211,889 | -0.16(-0.30%) |
Apr 29, 2022 | 53.07 | 53.36 | 52.22 | 52.27 | 4,992,718 | -0.47(-0.89%) |
Apr 28, 2022 | 52.34 | 52.82 | 51.86 | 52.74 | 5,061,232 | +0.77(+1.48%) |
Apr 27, 2022 | 51.90 | 52.25 | 51.64 | 51.97 | 6,820,965 | +0.35(+0.67%) |
Apr 26, 2022 | 52.58 | 52.63 | 51.63 | 51.63 | 6,274,017 | -1.36(-2.56%) |
Apr 25, 2022 | 52.64 | 53.05 | 52.29 | 52.98 | 6,192,228 | -0.37(-0.68%) |
Apr 22, 2022 | 54.14 | 54.15 | 53.29 | 53.35 | 4,997,297 | -0.84(-1.55%) |
Apr 21, 2022 | 55.28 | 55.35 | 54.08 | 54.19 | 4,264,893 | -0.71(-1.30%) |
Apr 20, 2022 | 55.05 | 55.10 | 54.77 | 54.90 | 3,952,147 | +0.20(+0.36%) |
Apr 19, 2022 | 54.24 | 54.71 | 54.17 | 54.70 | 3,262,038 | +0.11(+0.21%) |
Apr 18, 2022 | 54.57 | 54.90 | 54.46 | 54.59 | 4,252,590 | -0.21(-0.38%) |
Apr 14, 2022 | 55.16 | 55.23 | 54.78 | 54.80 | 4,663,350 | -0.36(-0.66%) |
Apr 13, 2022 | 54.57 | 55.19 | 54.57 | 55.16 | 3,458,144 | +0.65(+1.18%) |
Apr 12, 2022 | 55.01 | 55.12 | 54.42 | 54.52 | 4,438,965 | -0.30(-0.55%) |
Apr 11, 2022 | 55.14 | 55.27 | 54.79 | 54.82 | 4,068,445 | -0.66(-1.18%) |
Apr 08, 2022 | 55.32 | 55.66 | 55.21 | 55.47 | 3,979,789 | +0.02(+0.03%) |
Apr 07, 2022 | 55.38 | 55.63 | 55.01 | 55.45 | 3,757,402 | -0.04(-0.07%) |
Apr 06, 2022 | 55.63 | 55.76 | 55.19 | 55.49 | 4,220,819 | -0.70(-1.25%) |
Apr 05, 2022 | 56.76 | 56.84 | 56.03 | 56.19 | 3,832,274 | -0.78(-1.36%) |
Apr 04, 2022 | 56.68 | 57.00 | 56.60 | 56.97 | 3,549,393 | +0.46(+0.81%) |
Apr 01, 2022 | 56.49 | 56.57 | 56.14 | 56.51 | 3,581,531 | +0.61(+1.09%) |
Mar 31, 2022 | 56.42 | 56.59 | 55.87 | 55.90 | 4,178,165 | -0.91(-1.60%) |
Mar 30, 2022 | 56.86 | 57.04 | 56.58 | 56.81 | 3,291,668 | -0.20(-0.34%) |
Mar 29, 2022 | 57.01 | 57.10 | 56.56 | 57.01 | 5,421,453 | +1.09(+1.96%) |
Mar 28, 2022 | 55.74 | 55.94 | 55.48 | 55.91 | 3,650,715 | -0.10(-0.18%) |
Mar 25, 2022 | 55.90 | 56.04 | 55.63 | 56.01 | 3,118,967 | -0.04(-0.07%) |
Mar 24, 2022 | 55.86 | 56.08 | 55.65 | 56.05 | 4,084,218 | +0.38(+0.69%) |
Mar 23, 2022 | 55.72 | 56.07 | 55.60 | 55.67 | 4,385,689 | -0.58(-1.03%) |
Mar 22, 2022 | 56.07 | 56.32 | 56.03 | 56.25 | 3,069,645 | +0.60(+1.08%) |
Mar 21, 2022 | 55.75 | 55.86 | 55.35 | 55.65 | 4,564,931 | -0.37(-0.67%) |
Mar 18, 2022 | 55.03 | 56.11 | 54.95 | 56.02 | 4,400,349 | +0.61(+1.10%) |
Mar 17, 2022 | 54.85 | 55.52 | 54.75 | 55.42 | 6,471,590 | +0.28(+0.51%) |
Mar 16, 2022 | 54.15 | 55.14 | 53.84 | 55.14 | 6,381,840 | +2.29(+4.33%) |
Mar 15, 2022 | 52.48 | 52.93 | 52.26 | 52.85 | 7,941,346 | +0.36(+0.69%) |
Mar 14, 2022 | 52.98 | 53.23 | 52.37 | 52.48 | 5,649,649 | -0.07(-0.14%) |
Mar 11, 2022 | 53.67 | 53.71 | 52.55 | 52.56 | 5,767,258 | -0.64(-1.19%) |
Mar 10, 2022 | 53.16 | 53.48 | 52.88 | 53.19 | 5,473,818 | -0.67(-1.25%) |
Mar 09, 2022 | 53.29 | 54.08 | 53.08 | 53.87 | 5,020,642 | +1.79(+3.44%) |
Mar 08, 2022 | 52.09 | 52.88 | 51.52 | 52.07 | 10,112,115 | +0.30(+0.58%) |
Mar 07, 2022 | 53.00 | 53.09 | 51.62 | 51.77 | 9,489,697 | -1.70(-3.18%) |
Mar 04, 2022 | 53.50 | 53.57 | 53.02 | 53.47 | 7,045,519 | -1.27(-2.32%) |
Mar 03, 2022 | 55.44 | 55.52 | 54.55 | 54.74 | 5,310,041 | -0.85(-1.53%) |
Mar 02, 2022 | 55.34 | 55.69 | 55.05 | 55.59 | 5,865,148 | +0.58(+1.05%) |
Mar 01, 2022 | 55.83 | 56.01 | 54.73 | 55.01 | 9,424,322 | -1.05(-1.87%) |
Feb 28, 2022 | 55.80 | 56.46 | 55.67 | 56.06 | 6,804,379 | -0.73(-1.28%) |
Feb 25, 2022 | 55.93 | 56.82 | 55.97 | 56.79 | 5,727,369 | +1.26(+2.27%) |
Feb 24, 2022 | 54.08 | 55.57 | 53.99 | 55.53 | 11,009,034 | -0.72(-1.28%) |
Feb 23, 2022 | 57.32 | 57.35 | 56.21 | 56.25 | 7,039,713 | -0.56(-0.99%) |
Feb 22, 2022 | 56.95 | 57.26 | 56.43 | 56.81 | 6,876,030 | -0.68(-1.19%) |
Feb 18, 2022 | 57.49 | 0 | -0.36(-0.63%) | |||
Feb 17, 2022 | 58.33 | 58.37 | 57.80 | 57.85 | 4,983,519 | -0.81(-1.39%) |
Feb 16, 2022 | 58.22 | 58.82 | 58.20 | 58.67 | 5,041,661 | +0.26(+0.45%) |
Feb 15, 2022 | 58.03 | 58.43 | 57.97 | 58.41 | 3,646,470 | +1.05(+1.82%) |
Feb 14, 2022 | 57.46 | 57.55 | 56.98 | 57.36 | 6,025,664 | -0.35(-0.60%) |
Feb 11, 2022 | 58.51 | 58.72 | 57.56 | 57.71 | 4,846,167 | -0.80(-1.37%) |
Feb 10, 2022 | 58.41 | 59.30 | 58.39 | 58.51 | 4,573,869 | -0.67(-1.14%) |
Feb 09, 2022 | 58.94 | 59.18 | 58.86 | 59.18 | 4,122,356 | +0.95(+1.64%) |
Feb 08, 2022 | 57.84 | 58.28 | 57.75 | 58.23 | 3,921,552 | +0.34(+0.58%) |
Feb 07, 2022 | 57.81 | 58.17 | 57.74 | 57.89 | 4,096,927 | +0.08(+0.15%) |
Feb 04, 2022 | 57.54 | 58.06 | 57.41 | 57.81 | 4,191,096 | +0.09(+0.16%) |
Feb 03, 2022 | 57.97 | 58.11 | 57.66 | 57.71 | 5,479,531 | -0.78(-1.34%) |
Feb 02, 2022 | 58.55 | 58.61 | 58.16 | 58.50 | 5,023,598 | +0.30(+0.51%) |
Feb 01, 2022 | 58.01 | 58.20 | 57.60 | 58.20 | 6,156,104 | +0.50(+0.86%) |
Jan 31, 2022 | 56.85 | 57.77 | 57.71 | 5,727,987 | +1.08(+1.91%) | |
Jan 28, 2022 | 56.14 | 56.62 | 55.77 | 56.62 | 6,248,627 | +0.27(+0.48%) |
Jan 27, 2022 | 56.85 | 57.05 | 56.22 | 56.35 | 6,809,085 | -0.40(-0.71%) |
Jan 26, 2022 | 57.71 | 57.82 | 56.52 | 56.75 | 7,700,494 | -0.36(-0.64%) |
Jan 25, 2022 | 56.75 | 57.42 | 56.34 | 57.12 | 7,321,043 | -0.21(-0.37%) |
Jan 24, 2022 | 56.99 | 57.35 | 55.85 | 57.33 | 11,977,392 | -0.67(-1.16%) |
Jan 21, 2022 | 58.72 | 58.75 | 57.99 | 58.00 | 6,341,297 | -0.85(-1.44%) |
Jan 20, 2022 | 59.43 | 59.73 | 58.80 | 58.85 | 4,331,488 | -0.17(-0.28%) |
Jan 19, 2022 | 59.29 | 59.40 | 58.98 | 59.02 | 4,405,911 | +0.05(+0.08%) |
Jan 18, 2022 | 59.13 | 59.28 | 58.84 | 58.98 | 4,873,741 | -0.89(-1.48%) |
Jan 14, 2022 | 59.86 | 0 | -0.06(-0.09%) | |||
Jan 13, 2022 | 60.54 | 60.56 | 59.86 | 59.92 | 4,131,063 | -0.52(-0.87%) |
Jan 12, 2022 | 60.22 | 60.47 | 60.12 | 60.44 | 4,044,595 | +0.70(+1.17%) |
Jan 11, 2022 | 59.09 | 59.76 | 58.97 | 59.74 | 3,903,984 | +0.84(+1.43%) |
Jan 10, 2022 | 58.90 | 58.97 | 58.44 | 58.90 | 7,030,532 | -0.44(-0.74%) |
Jan 07, 2022 | 59.04 | 59.40 | 58.88 | 59.34 | 3,828,264 | +0.26(+0.44%) |
Jan 06, 2022 | 59.07 | 59.35 | 58.85 | 59.08 | 5,632,841 | -0.17(-0.28%) |
Jan 05, 2022 | 59.99 | 60.11 | 59.23 | 59.25 | 5,196,213 | -0.60(-1.00%) |
Jan 04, 2022 | 60.02 | 60.09 | 59.74 | 59.84 | 4,033,597 | +0.07(+0.12%) |
Jan 03, 2022 | 59.69 | 59.77 | 59.39 | 59.77 | 5,000,656 | +0.38(+0.64%) |
Dec 31, 2021 | 59.45 | 59.67 | 59.35 | 59.39 | 4,397,241 | -0.08(-0.14%) |
Dec 30, 2021 | 59.44 | 59.61 | 59.41 | 59.47 | 3,144,624 | +0.08(+0.14%) |
Dec 29, 2021 | 59.43 | 59.43 | 59.22 | 59.39 | 3,631,269 | -0.06(-0.09%) |
Dec 28, 2021 | 59.60 | 61.07 | 59.42 | 59.44 | 3,803,295 | -0.07(-0.11%) |
Dec 27, 2021 | 59.16 | 59.51 | 59.09 | 59.51 | 5,897,705 | +0.43(+0.73%) |
Dec 23, 2021 | 58.82 | 59.19 | 58.78 | 59.08 | 12,298,180 | +0.33(+0.56%) |
Dec 22, 2021 | 58.14 | 58.75 | 58.11 | 58.75 | 3,800,151 | +0.52(+0.90%) |
Dec 21, 2021 | 57.81 | 58.24 | 57.78 | 58.23 | 3,739,149 | +0.77(+1.33%) |
Dec 20, 2021 | 57.35 | 57.49 | 57.11 | 57.46 | 5,010,945 | -0.39(-0.68%) |
Dec 17, 2021 | 57.98 | 58.23 | 57.82 | 57.85 | 3,293,212 | -0.62(-1.05%) |
Dec 16, 2021 | 58.74 | 58.86 | 58.30 | 58.47 | 3,953,988 | +0.07(+0.13%) |
Dec 15, 2021 | 57.96 | 58.41 | 57.55 | 58.40 | 3,666,041 | +0.48(+0.83%) |
Dec 14, 2021 | 57.92 | 58.17 | 57.69 | 57.92 | 3,490,457 | -0.23(-0.40%) |
Dec 13, 2021 | 58.54 | 58.57 | 58.12 | 58.15 | 3,024,932 | -0.72(-1.22%) |
Dec 10, 2021 | 58.89 | 58.94 | 58.64 | 58.87 | 2,619,389 | +0.09(+0.16%) |
Dec 09, 2021 | 58.89 | 58.96 | 58.71 | 58.77 | 2,970,278 | -0.44(-0.75%) |
Dec 08, 2021 | 59.11 | 59.25 | 58.98 | 59.22 | 3,375,602 | +0.14(+0.23%) |
Dec 07, 2021 | 58.66 | 59.10 | 58.66 | 59.08 | 2,665,569 | +1.11(+1.92%) |
Dec 06, 2021 | 57.65 | 58.01 | 57.46 | 57.96 | 4,275,019 | +0.56(+0.98%) |
Dec 03, 2021 | 57.93 | 57.98 | 57.11 | 57.40 | 7,549,062 | -0.41(-0.72%) |
Dec 02, 2021 | 57.50 | 57.99 | 57.45 | 57.82 | 5,927,877 | +0.75(+1.32%) |
Dec 01, 2021 | 58.14 | 58.42 | 57.06 | 57.06 | 4,367,277 | -0.28(-0.48%) |
Nov 30, 2021 | 57.64 | 57.84 | 57.57 | 57.34 | 6,034,727 | -0.39(-0.67%) |
Nov 29, 2021 | 57.97 | 60.52 | 57.48 | 57.72 | 4,163,494 | +0.25(+0.43%) |
Nov 26, 2021 | 57.91 | 57.91 | 57.24 | 57.48 | 3,676,602 | -1.69(-2.86%) |
Nov 24, 2021 | 58.71 | 59.17 | 58.69 | 59.17 | 3,215,737 | -0.24(-0.40%) |
Nov 23, 2021 | 59.36 | 59.57 | 59.12 | 59.41 | 4,307,154 | -0.04(-0.06%) |
Nov 22, 2021 | 59.78 | 59.91 | 59.45 | 59.45 | 3,108,066 | -0.38(-0.63%) |
Nov 19, 2021 | 60.06 | 60.07 | 59.80 | 59.82 | 2,274,094 | -0.39(-0.64%) |
Nov 18, 2021 | 60.20 | 60.22 | 59.91 | 60.21 | 2,729,615 | -0.17(-0.27%) |
Nov 17, 2021 | 60.50 | 60.50 | 60.27 | 60.37 | 3,463,179 | -0.14(-0.23%) |
Nov 16, 2021 | 60.63 | 60.69 | 60.50 | 60.51 | 2,569,428 | -0.13(-0.21%) |
Nov 15, 2021 | 60.94 | 60.94 | 60.59 | 60.64 | 2,580,355 | -0.13(-0.21%) |
Nov 12, 2021 | 60.58 | 60.78 | 60.51 | 60.77 | 2,548,624 | +0.35(+0.58%) |
Nov 11, 2021 | 60.43 | 60.57 | 60.35 | 60.42 | 2,952,853 | -0.08(-0.14%) |
Nov 10, 2021 | 60.52 | 60.50 | 2,410,013 | -0.13(-0.21%) | ||
Nov 09, 2021 | 60.83 | 60.86 | 60.46 | 60.63 | 3,160,405 | -0.18(-0.30%) |
Nov 08, 2021 | 60.78 | 60.86 | 60.74 | 60.82 | 2,974,016 | +0.19(+0.32%) |
Nov 05, 2021 | 60.62 | 60.62 | 60.37 | 60.62 | 2,304,844 | +0.13(+0.21%) |
Nov 04, 2021 | 60.51 | 60.54 | 60.29 | 60.49 | 2,759,804 | -0.06(-0.11%) |
Nov 03, 2021 | 60.06 | 60.61 | 59.96 | 60.56 | 5,012,950 | +0.40(+0.66%) |
Nov 02, 2021 | 60.22 | 60.26 | 60.11 | 60.16 | 3,172,993 | -0.30(-0.50%) |
Nov 01, 2021 | 60.16 | 60.48 | 60.27 | 60.47 | 2,794,452 | +0.58(+0.97%) |
Oct 29, 2021 | 59.83 | 59.91 | 59.69 | 59.89 | 2,993,720 | -0.51(-0.84%) |
Oct 28, 2021 | 60.13 | 60.39 | 3,017,126 | +0.44(+0.74%) | ||
Oct 27, 2021 | 60.21 | 60.32 | 59.94 | 59.95 | 3,004,520 | -0.32(-0.53%) |
Oct 26, 2021 | 60.56 | 60.27 | 2,890,747 | -0.05(-0.08%) | ||
Oct 25, 2021 | 60.27 | 60.32 | 2,301,933 | +0.06(+0.11%) | ||
Oct 22, 2021 | 60.28 | 60.49 | 60.03 | 60.26 | 2,621,517 | +0.18(+0.31%) |
Oct 21, 2021 | 60.02 | 60.20 | 59.97 | 60.07 | 3,103,913 | -0.36(-0.59%) |
Oct 20, 2021 | 60.33 | 60.50 | 60.23 | 60.43 | 2,279,330 | +0.16(+0.26%) |
Oct 19, 2021 | 60.11 | 60.31 | 60.06 | 60.27 | 2,548,772 | +0.48(+0.80%) |
Oct 18, 2021 | 59.60 | 59.87 | 59.53 | 59.80 | 2,645,847 | -0.18(-0.31%) |
Oct 15, 2021 | 59.80 | 59.99 | 59.70 | 59.98 | 2,634,760 | +0.52(+0.87%) |
Oct 14, 2021 | 59.45 | 59.51 | 59.31 | 59.46 | 2,296,915 | +0.50(+0.84%) |
Oct 13, 2021 | 58.69 | 59.01 | 58.53 | 58.97 | 3,023,910 | +0.66(+1.14%) |
Oct 12, 2021 | 58.44 | 58.53 | 58.25 | 58.30 | 2,556,160 | -0.04(-0.06%) |
Oct 11, 2021 | 58.66 | 58.83 | 58.33 | 58.34 | 2,715,501 | -0.17(-0.30%) |
Oct 08, 2021 | 58.59 | 58.64 | 58.40 | 58.52 | 2,319,322 | +0.07(+0.13%) |
Oct 07, 2021 | 58.18 | 58.61 | 58.18 | 58.44 | 2,684,617 | +0.66(+1.15%) |
Oct 06, 2021 | 57.26 | 57.79 | 57.06 | 57.78 | 3,739,839 | -0.34(-0.59%) |
Oct 05, 2021 | 57.87 | 58.31 | 57.82 | 58.12 | 2,602,665 | +0.35(+0.61%) |
Oct 04, 2021 | 58.17 | 58.17 | 57.49 | 57.77 | 4,448,391 | -0.61(-1.04%) |
Oct 01, 2021 | 58.30 | 58.48 | 57.86 | 58.38 | 3,267,872 | +0.17(+0.28%) |
Sep 30, 2021 | 58.47 | 58.61 | 58.09 | 58.21 | 3,175,072 | -0.05(-0.08%) |
Sep 29, 2021 | 58.55 | 58.62 | 58.19 | 58.26 | 2,856,712 | -0.25(-0.42%) |
Sep 28, 2021 | 58.92 | 58.95 | 58.31 | 58.51 | 4,395,367 | -1.15(-1.93%) |
Sep 27, 2021 | 59.45 | 59.74 | 59.37 | 59.66 | 2,829,029 | +0.09(+0.15%) |
Sep 24, 2021 | 59.54 | 59.68 | 59.49 | 59.56 | 2,330,628 | -0.57(-0.95%) |
Sep 23, 2021 | 59.97 | 60.26 | 59.91 | 60.14 | 4,959,571 | +0.60(+1.00%) |
Sep 22, 2021 | 59.45 | 59.96 | 59.42 | 59.54 | 2,743,603 | +0.47(+0.79%) |
Sep 21, 2021 | 59.23 | 59.30 | 58.92 | 59.07 | 4,614,418 | +0.52(+0.90%) |
Sep 20, 2021 | 58.53 | 58.73 | 58.05 | 58.54 | 5,523,614 | -1.25(-2.10%) |
Sep 17, 2021 | 60.17 | 60.26 | 59.63 | 59.80 | 3,173,176 | -0.65(-1.07%) |
Sep 16, 2021 | 60.37 | 60.49 | 60.16 | 60.45 | 2,519,216 | -0.29(-0.48%) |
Sep 15, 2021 | 60.48 | 60.74 | 60.37 | 60.74 | 2,782,554 | +0.15(+0.24%) |
Sep 14, 2021 | 61.02 | 61.02 | 60.50 | 60.59 | 3,590,611 | -0.31(-0.51%) |
Sep 13, 2021 | 60.95 | 61.00 | 60.70 | 60.91 | 2,970,206 | +0.39(+0.65%) |
Sep 10, 2021 | 61.07 | 61.08 | 60.48 | 60.51 | 2,355,274 | -0.11(-0.18%) |
Sep 09, 2021 | 60.64 | 60.84 | 60.50 | 60.62 | 3,389,577 | -0.05(-0.09%) |
Sep 08, 2021 | 61.02 | 61.03 | 60.56 | 60.68 | 3,549,701 | -0.62(-1.02%) |
Sep 07, 2021 | 61.33 | 61.43 | 61.28 | 61.30 | 3,022,525 | -0.02(-0.03%) |
Sep 03, 2021 | 61.15 | 61.36 | 61.05 | 61.32 | 2,736,247 | +0.32(+0.53%) |
Sep 02, 2021 | 61.02 | 61.12 | 60.90 | 61.00 | 3,979,796 | +0.16(+0.27%) |
Sep 01, 2021 | 60.70 | 61.03 | 60.66 | 60.83 | 3,348,296 | +0.53(+0.88%) |
Aug 31, 2021 | 60.38 | 60.45 | 60.25 | 60.30 | 4,668,173 | +0.21(+0.35%) |
Aug 30, 2021 | 60.10 | 60.17 | 59.96 | 60.09 | 1,988,509 | +0.02(+0.03%) |
Aug 27, 2021 | 59.54 | 60.08 | 59.51 | 60.07 | 3,059,874 | +0.65(+1.09%) |
Aug 26, 2021 | 59.58 | 59.64 | 59.35 | 59.42 | 2,680,111 | -0.40(-0.67%) |
Aug 25, 2021 | 59.70 | 59.84 | 59.60 | 59.83 | 2,284,583 | +0.05(+0.09%) |
Aug 24, 2021 | 59.53 | 59.84 | 59.50 | 59.77 | 2,106,231 | +0.54(+0.91%) |
Aug 23, 2021 | 58.98 | 59.31 | 58.96 | 59.23 | 2,630,769 | +0.63(+1.08%) |
Aug 20, 2021 | 58.14 | 58.62 | 58.11 | 58.60 | 2,435,965 | +0.16(+0.27%) |
Aug 19, 2021 | 58.31 | 58.59 | 58.22 | 58.44 | 2,820,009 | -0.70(-1.18%) |
Aug 18, 2021 | 59.38 | 59.61 | 59.12 | 59.14 | 2,484,097 | -0.12(-0.20%) |
Aug 17, 2021 | 59.30 | 59.42 | 58.97 | 59.26 | 3,781,715 | -0.73(-1.22%) |
Aug 16, 2021 | 59.92 | 59.99 | 59.70 | 59.99 | 2,289,829 | -0.40(-0.67%) |
Aug 13, 2021 | 60.26 | 60.39 | 60.13 | 60.39 | 2,004,532 | +0.20(+0.33%) |
Aug 12, 2021 | 60.18 | 60.22 | 59.99 | 60.19 | 2,185,170 | -0.20(-0.33%) |
Aug 11, 2021 | 60.37 | 60.41 | 60.19 | 60.39 | 2,197,890 | +0.37(+0.61%) |
Aug 10, 2021 | 59.92 | 60.03 | 59.89 | 60.03 | 2,056,506 | +0.11(+0.18%) |
Aug 09, 2021 | 59.94 | 60.00 | 59.82 | 59.92 | 1,852,387 | +0.01(+0.02%) |
Aug 06, 2021 | 60.05 | 60.06 | 59.82 | 59.91 | 1,797,026 | -0.28(-0.47%) |
Aug 05, 2021 | 60.18 | 60.29 | 60.13 | 60.19 | 1,793,717 | +0.17(+0.29%) |
Aug 04, 2021 | 60.18 | 60.32 | 59.97 | 60.02 | 2,086,783 | -0.05(-0.09%) |
Aug 03, 2021 | 59.84 | 60.07 | 59.60 | 60.07 | 3,390,556 | +0.39(+0.66%) |
Aug 02, 2021 | 59.93 | 59.99 | 59.63 | 59.68 | 2,800,516 | +0.25(+0.42%) |
Jul 30, 2021 | 59.45 | 59.68 | 59.26 | 59.43 | 2,730,865 | -0.35(-0.58%) |
Jul 29, 2021 | 59.84 | 59.91 | 59.75 | 59.78 | 2,418,059 | +0.37(+0.62%) |
Jul 28, 2021 | 59.03 | 59.51 | 58.91 | 59.41 | 3,190,234 | +0.63(+1.07%) |
Jul 27, 2021 | 58.73 | 58.79 | 58.38 | 58.78 | 4,619,127 | -0.52(-0.88%) |
Jul 26, 2021 | 59.12 | 59.35 | 59.09 | 59.30 | 2,585,179 | -0.25(-0.41%) |
Jul 23, 2021 | 59.57 | 59.57 | 59.34 | 59.55 | 2,054,108 | +0.06(+0.11%) |
Jul 22, 2021 | 59.63 | 59.63 | 59.28 | 59.49 | 2,470,205 | +0.07(+0.12%) |
Jul 21, 2021 | 58.84 | 59.41 | 58.82 | 59.41 | 2,337,892 | +0.75(+1.28%) |
Jul 20, 2021 | 58.11 | 58.76 | 58.00 | 58.66 | 2,664,074 | +0.34(+0.58%) |
Jul 19, 2021 | 58.34 | 58.45 | 57.99 | 58.32 | 4,674,891 | -1.01(-1.70%) |
Jul 16, 2021 | 59.79 | 59.83 | 59.23 | 59.33 | 2,833,877 | -0.46(-0.77%) |
Jul 15, 2021 | 59.81 | 59.97 | 59.57 | 59.79 | 2,399,938 | -0.31(-0.52%) |
Jul 14, 2021 | 60.29 | 60.31 | 60.03 | 60.10 | 2,551,192 | +0.10(+0.17%) |
Jul 13, 2021 | 60.09 | 60.20 | 59.93 | 60.00 | 2,641,611 | -0.17(-0.29%) |
Jul 12, 2021 | 59.94 | 60.17 | 59.87 | 60.17 | 2,497,738 | +0.13(+0.21%) |
Jul 09, 2021 | 59.69 | 60.05 | 59.55 | 60.05 | 2,458,902 | +1.02(+1.72%) |
Jul 08, 2021 | 58.93 | 59.13 | 58.69 | 59.03 | 2,993,895 | -0.92(-1.53%) |
Jul 07, 2021 | 60.03 | 60.06 | 59.62 | 59.94 | 2,374,667 | +0.19(+0.32%) |
Jul 06, 2021 | 60.12 | 60.15 | 59.51 | 59.75 | 3,003,507 | -0.49(-0.82%) |
Jul 02, 2021 | 60.16 | 60.28 | 59.94 | 60.25 | 2,083,070 | +0.08(+0.14%) |
Jul 01, 2021 | 60.16 | 60.16 | 59.86 | 60.16 | 2,581,525 | +0.05(+0.09%) |
Jun 30, 2021 | 60.02 | 60.23 | 59.92 | 60.11 | 3,477,289 | -0.40(-0.67%) |
Jun 29, 2021 | 60.49 | 60.51 | 60.32 | 60.51 | 2,608,445 | -0.02(-0.03%) |
Jun 28, 2021 | 60.65 | 60.66 | 60.39 | 60.53 | 2,981,406 | -0.25(-0.41%) |
Jun 25, 2021 | 60.80 | 60.80 | 60.61 | 60.78 | 3,293,994 | +0.27(+0.45%) |
Jun 24, 2021 | 60.45 | 60.55 | 60.37 | 60.50 | 5,849,157 | +0.54(+0.90%) |
Jun 23, 2021 | 60.20 | 60.32 | 59.90 | 59.96 | 3,219,402 | -0.18(-0.30%) |
Jun 22, 2021 | 59.92 | 60.25 | 59.75 | 60.15 | 2,866,789 | -0.01(-0.02%) |
Jun 21, 2021 | 59.73 | 60.20 | 59.58 | 60.16 | 2,564,247 | +0.69(+1.16%) |
Jun 18, 2021 | 59.69 | 59.72 | 59.38 | 59.46 | 3,833,604 | -0.96(-1.59%) |
Jun 17, 2021 | 60.52 | 60.64 | 60.18 | 60.43 | 3,322,268 | -0.28(-0.46%) |
Jun 16, 2021 | 61.21 | 61.28 | 60.48 | 60.71 | 3,185,458 | -0.50(-0.82%) |
Jun 15, 2021 | 61.30 | 61.30 | 61.06 | 61.21 | 2,458,658 | -0.08(-0.13%) |
Jun 14, 2021 | 61.21 | 61.30 | 61.10 | 61.29 | 2,428,670 | +0.07(+0.12%) |
Jun 11, 2021 | 61.21 | 61.22 | 60.98 | 61.22 | 2,168,254 | +0.07(+0.12%) |
Jun 10, 2021 | 61.04 | 61.21 | 60.94 | 61.14 | 3,159,283 | +0.27(+0.45%) |
Jun 09, 2021 | 61.02 | 61.06 | 60.84 | 60.87 | 2,622,887 | -0.21(-0.34%) |
Jun 08, 2021 | 61.22 | 61.22 | 60.95 | 61.08 | 2,944,918 | -0.10(-0.16%) |
Jun 07, 2021 | 61.16 | 61.19 | 60.99 | 61.18 | 2,286,760 | +0.05(+0.07%) |
Jun 04, 2021 | 61.00 | 61.14 | 60.93 | 61.14 | 2,477,381 | +0.58(+0.96%) |
Jun 03, 2021 | 60.64 | 60.69 | 60.42 | 60.55 | 3,244,348 | -0.46(-0.76%) |
Jun 02, 2021 | 60.94 | 61.07 | 60.82 | 61.02 | 4,069,883 | +0.14(+0.22%) |