Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.65 | 56.08 | 54.72 | 54.80 | 12,349,473 | -0.66(-1.19%) |
Apr 28, 2022 | 55.02 | 55.57 | 54.59 | 55.46 | 9,857,653 | +1.00(+1.83%) |
Apr 27, 2022 | 54.60 | 54.93 | 54.41 | 54.46 | 12,394,671 | +0.21(+0.39%) |
Apr 26, 2022 | 55.09 | 55.11 | 54.23 | 54.25 | 10,510,595 | -1.17(-2.11%) |
Apr 25, 2022 | 55.05 | 55.45 | 54.81 | 55.42 | 9,764,658 | +0.34(+0.61%) |
Apr 22, 2022 | 55.84 | 55.93 | 55.02 | 55.08 | 8,455,853 | -0.83(-1.49%) |
Apr 21, 2022 | 56.84 | 56.99 | 55.87 | 55.91 | 10,507,273 | -0.46(-0.82%) |
Apr 20, 2022 | 56.47 | 56.56 | 56.19 | 56.38 | 6,235,272 | +0.52(+0.94%) |
Apr 19, 2022 | 55.31 | 55.89 | 55.28 | 55.85 | 5,780,193 | +0.01(+0.02%) |
Apr 18, 2022 | 55.93 | 56.16 | 55.69 | 55.84 | 6,411,931 | -0.68(-1.20%) |
Apr 14, 2022 | 57.02 | 57.18 | 56.49 | 56.52 | 6,284,244 | -0.15(-0.27%) |
Apr 13, 2022 | 56.21 | 56.74 | 56.18 | 56.68 | 5,443,506 | +0.80(+1.44%) |
Apr 12, 2022 | 56.39 | 56.45 | 55.77 | 55.87 | 5,962,970 | -0.75(-1.32%) |
Apr 11, 2022 | 56.82 | 56.96 | 56.52 | 56.62 | 6,196,454 | -0.90(-1.56%) |
Apr 08, 2022 | 57.39 | 57.75 | 57.35 | 57.52 | 5,012,659 | -0.24(-0.42%) |
Apr 07, 2022 | 57.58 | 58.03 | 57.41 | 57.76 | 5,719,078 | -0.20(-0.35%) |
Apr 06, 2022 | 58.02 | 58.22 | 57.68 | 57.96 | 6,444,971 | -0.88(-1.50%) |
Apr 05, 2022 | 59.49 | 59.55 | 58.72 | 58.84 | 5,534,277 | -1.58(-2.61%) |
Apr 04, 2022 | 60.01 | 60.47 | 59.95 | 60.42 | 5,343,827 | +0.48(+0.81%) |
Apr 01, 2022 | 59.69 | 59.97 | 59.56 | 59.94 | 7,319,677 | +0.31(+0.52%) |
Mar 31, 2022 | 60.14 | 60.38 | 59.57 | 59.63 | 6,159,691 | -0.73(-1.20%) |
Mar 30, 2022 | 60.53 | 60.83 | 60.08 | 60.35 | 9,874,670 | -0.64(-1.05%) |
Mar 29, 2022 | 60.95 | 61.20 | 60.56 | 60.99 | 4,870,191 | +1.18(+1.97%) |
Mar 28, 2022 | 59.65 | 59.83 | 59.56 | 59.81 | 4,821,880 | -0.91(-1.50%) |
Mar 25, 2022 | 60.55 | 60.80 | 60.36 | 60.72 | 3,494,238 | -0.01(-0.02%) |
Mar 24, 2022 | 60.49 | 60.77 | 60.39 | 60.73 | 3,337,206 | +0.66(+1.10%) |
Mar 23, 2022 | 60.41 | 60.58 | 60.02 | 60.07 | 5,657,460 | -0.36(-0.59%) |
Mar 22, 2022 | 60.16 | 60.56 | 60.14 | 60.43 | 7,655,551 | +0.18(+0.31%) |
Mar 21, 2022 | 60.36 | 60.58 | 60.03 | 60.25 | 6,103,871 | -0.02(-0.03%) |
Mar 18, 2022 | 59.61 | 60.35 | 59.54 | 60.27 | 9,003,408 | +0.76(+1.28%) |
Mar 17, 2022 | 59.08 | 59.53 | 58.97 | 59.50 | 8,070,141 | +0.55(+0.94%) |
Mar 16, 2022 | 58.52 | 59.03 | 57.83 | 58.95 | 11,563,878 | +1.29(+2.23%) |
Mar 15, 2022 | 57.03 | 57.81 | 56.95 | 57.66 | 11,770,861 | +0.93(+1.64%) |
Mar 14, 2022 | 57.01 | 57.29 | 56.59 | 56.73 | 5,004,725 | +0.08(+0.14%) |
Mar 11, 2022 | 57.68 | 57.73 | 56.58 | 56.66 | 5,942,256 | -0.93(-1.61%) |
Mar 10, 2022 | 57.72 | 57.35 | 57.59 | 16,452,138 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.51 | 57.91 | 57.21 | 57.83 | 7,656,717 | +1.52(+2.70%) |
Mar 08, 2022 | 56.55 | 57.14 | 56.07 | 56.31 | 14,521,712 | -0.82(-1.44%) |
Mar 07, 2022 | 58.11 | 58.13 | 57.01 | 57.13 | 10,049,074 | -2.08(-3.51%) |
Mar 04, 2022 | 58.98 | 59.36 | 58.89 | 59.21 | 7,472,403 | -0.77(-1.29%) |
Mar 03, 2022 | 60.30 | 60.33 | 59.68 | 59.99 | 6,212,186 | -0.30(-0.50%) |
Mar 02, 2022 | 60.02 | 60.35 | 59.90 | 60.29 | 5,759,848 | +0.20(+0.34%) |
Mar 01, 2022 | 60.82 | 60.94 | 59.87 | 60.08 | 9,168,304 | -0.83(-1.37%) |
Feb 28, 2022 | 60.87 | 61.36 | 60.73 | 60.92 | 8,098,455 | -0.59(-0.96%) |
Feb 25, 2022 | 60.73 | 61.52 | 60.86 | 61.51 | 12,009,699 | +1.39(+2.32%) |
Feb 24, 2022 | 59.22 | 60.13 | 58.88 | 60.11 | 16,729,677 | -0.35(-0.58%) |
Feb 23, 2022 | 61.36 | 61.41 | 60.35 | 60.46 | 11,218,882 | -0.63(-1.03%) |
Feb 22, 2022 | 61.21 | 61.56 | 60.89 | 61.09 | 9,778,539 | -0.49(-0.80%) |
Feb 18, 2022 | 61.58 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.12 | 62.18 | 61.61 | 61.68 | 5,979,592 | -0.92(-1.47%) |
Feb 16, 2022 | 62.21 | 62.73 | 62.20 | 62.60 | 4,824,994 | +0.01(+0.02%) |
Feb 15, 2022 | 62.22 | 62.65 | 62.22 | 62.59 | 4,211,637 | +0.69(+1.11%) |
Feb 14, 2022 | 61.98 | 62.08 | 61.60 | 61.90 | 7,561,320 | +0.00(+0.00%) |
Feb 11, 2022 | 62.43 | 62.64 | 61.81 | 61.90 | 11,968,026 | -0.50(-0.81%) |
Feb 10, 2022 | 62.32 | 63.16 | 62.31 | 62.41 | 5,123,327 | -1.01(-1.59%) |
Feb 09, 2022 | 63.20 | 63.42 | 63.10 | 63.41 | 3,714,256 | +0.86(+1.38%) |
Feb 08, 2022 | 62.23 | 62.62 | 62.14 | 62.55 | 4,798,892 | +0.36(+0.58%) |
Feb 07, 2022 | 62.30 | 62.57 | 62.15 | 62.19 | 4,810,420 | +0.04(+0.06%) |
Feb 04, 2022 | 61.81 | 62.40 | 61.72 | 62.15 | 4,993,997 | +0.48(+0.78%) |
Feb 03, 2022 | 62.16 | 62.40 | 61.61 | 61.67 | 5,772,983 | -1.32(-2.09%) |
Feb 02, 2022 | 63.08 | 63.17 | 62.71 | 62.99 | 3,737,440 | +0.95(+1.53%) |
Feb 01, 2022 | 61.91 | 62.04 | 61.43 | 62.04 | 6,976,256 | +0.02(+0.03%) |
Jan 31, 2022 | 61.01 | 62.02 | 62.02 | 7,144,966 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.12 | 60.73 | 59.79 | 60.73 | 6,722,259 | +0.23(+0.38%) |
Jan 27, 2022 | 60.73 | 61.09 | 60.27 | 60.50 | 7,861,721 | -0.87(-1.42%) |
Jan 26, 2022 | 62.51 | 62.51 | 61.19 | 61.37 | 9,281,027 | -0.86(-1.38%) |
Jan 25, 2022 | 62.00 | 62.63 | 61.54 | 62.23 | 8,642,955 | -0.22(-0.36%) |
Jan 24, 2022 | 62.41 | 62.51 | 61.33 | 62.45 | 14,761,180 | -0.27(-0.43%) |
Jan 21, 2022 | 63.39 | 63.46 | 62.70 | 62.73 | 10,296,017 | -0.24(-0.38%) |
Jan 20, 2022 | 63.44 | 63.91 | 62.93 | 62.97 | 7,128,433 | -0.28(-0.44%) |
Jan 19, 2022 | 63.61 | 63.74 | 63.18 | 63.25 | 14,873,470 | -0.79(-1.24%) |
Jan 18, 2022 | 64.17 | 64.36 | 63.89 | 64.04 | 8,370,491 | -1.03(-1.58%) |
Jan 14, 2022 | 65.07 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.80 | 65.83 | 65.02 | 65.14 | 7,308,515 | -0.66(-1.00%) |
Jan 12, 2022 | 65.58 | 65.85 | 65.48 | 65.80 | 5,578,210 | +0.93(+1.43%) |
Jan 11, 2022 | 64.35 | 64.98 | 64.15 | 64.87 | 6,108,379 | +0.50(+0.78%) |
Jan 10, 2022 | 64.32 | 64.48 | 63.84 | 64.37 | 7,781,391 | -0.15(-0.24%) |
Jan 07, 2022 | 64.38 | 64.65 | 64.00 | 64.53 | 4,967,480 | -0.42(-0.64%) |
Jan 06, 2022 | 64.96 | 65.16 | 64.78 | 64.94 | 7,716,010 | -0.48(-0.74%) |
Jan 05, 2022 | 66.17 | 66.28 | 65.41 | 65.43 | 8,352,877 | -0.30(-0.46%) |
Jan 04, 2022 | 65.57 | 65.80 | 65.57 | 65.73 | 5,987,144 | +0.85(+1.31%) |
Jan 03, 2022 | 65.01 | 65.02 | 64.68 | 64.87 | 6,598,256 | +0.07(+0.10%) |
Dec 31, 2021 | 64.67 | 65.07 | 64.67 | 64.81 | 5,192,606 | +0.05(+0.07%) |
Dec 30, 2021 | 64.94 | 65.02 | 64.67 | 64.76 | 3,475,409 | -0.18(-0.28%) |
Dec 29, 2021 | 64.97 | 64.99 | 64.78 | 64.94 | 3,670,387 | -0.31(-0.47%) |
Dec 28, 2021 | 65.17 | 65.45 | 65.16 | 65.25 | 2,818,923 | +0.08(+0.12%) |
Dec 27, 2021 | 64.92 | 65.21 | 64.87 | 65.17 | 3,402,040 | -0.06(-0.09%) |
Dec 23, 2021 | 64.98 | 65.42 | 64.94 | 65.23 | 3,062,111 | +0.25(+0.39%) |
Dec 22, 2021 | 64.49 | 65.00 | 64.40 | 64.98 | 3,137,631 | +0.11(+0.16%) |
Dec 21, 2021 | 64.65 | 64.93 | 64.58 | 64.87 | 4,152,733 | +0.38(+0.59%) |
Dec 20, 2021 | 64.25 | 64.57 | 64.14 | 64.50 | 5,633,899 | -0.55(-0.85%) |
Dec 17, 2021 | 65.29 | 65.43 | 65.02 | 65.05 | 7,585,470 | -0.80(-1.22%) |
Dec 16, 2021 | 66.09 | 66.16 | 65.75 | 65.85 | 6,691,973 | +0.08(+0.12%) |
Dec 15, 2021 | 65.15 | 65.83 | 65.00 | 65.77 | 9,545,328 | +1.11(+1.72%) |
Dec 14, 2021 | 64.57 | 64.75 | 64.35 | 64.66 | 7,133,572 | -0.08(-0.12%) |
Dec 13, 2021 | 64.94 | 64.99 | 64.63 | 64.74 | 6,446,416 | -0.63(-0.97%) |
Dec 10, 2021 | 65.29 | 65.41 | 65.16 | 65.37 | 5,093,759 | +0.10(+0.15%) |
Dec 09, 2021 | 65.29 | 65.49 | 65.15 | 65.27 | 4,986,390 | -0.53(-0.81%) |
Dec 08, 2021 | 65.68 | 65.89 | 65.56 | 65.81 | 6,707,582 | -0.08(-0.12%) |
Dec 07, 2021 | 65.42 | 65.92 | 65.38 | 65.88 | 8,570,539 | +1.50(+2.33%) |
Dec 06, 2021 | 64.16 | 64.48 | 64.04 | 64.39 | 7,118,711 | +0.04(+0.06%) |
Dec 03, 2021 | 64.42 | 64.58 | 63.86 | 64.35 | 11,397,118 | +0.37(+0.58%) |
Dec 02, 2021 | 63.39 | 64.16 | 63.34 | 63.97 | 12,862,651 | +0.95(+1.50%) |
Dec 01, 2021 | 64.44 | 64.60 | 62.97 | 63.03 | 15,629,885 | -0.33(-0.53%) |
Nov 30, 2021 | 63.47 | 63.68 | 63.33 | 63.36 | 13,926,489 | -0.78(-1.22%) |
Nov 29, 2021 | 64.31 | 64.54 | 63.91 | 64.15 | 10,094,687 | +0.18(+0.28%) |
Nov 26, 2021 | 64.58 | 64.63 | 63.73 | 63.96 | 8,989,505 | -1.74(-2.65%) |
Nov 24, 2021 | 65.39 | 65.70 | 65.27 | 65.70 | 7,547,098 | -0.81(-1.22%) |
Nov 23, 2021 | 66.33 | 66.57 | 66.14 | 66.52 | 7,165,163 | +0.08(+0.12%) |
Nov 22, 2021 | 66.74 | 66.95 | 66.40 | 66.44 | 8,617,812 | -0.34(-0.51%) |
Nov 19, 2021 | 66.73 | 66.95 | 66.65 | 66.78 | 6,109,139 | +0.13(+0.20%) |
Nov 18, 2021 | 66.49 | 66.65 | 66.21 | 66.65 | 7,105,795 | +0.17(+0.26%) |
Nov 17, 2021 | 66.28 | 66.49 | 66.19 | 66.48 | 4,634,520 | -0.28(-0.42%) |
Nov 16, 2021 | 66.79 | 66.86 | 66.71 | 66.75 | 7,698,555 | -0.13(-0.20%) |
Nov 15, 2021 | 66.97 | 67.03 | 66.82 | 66.89 | 5,969,257 | -0.06(-0.09%) |
Nov 12, 2021 | 66.63 | 66.96 | 66.55 | 66.95 | 14,103,126 | +0.96(+1.45%) |
Nov 11, 2021 | 66.15 | 66.19 | 65.94 | 65.99 | 4,389,705 | +0.38(+0.58%) |
Nov 10, 2021 | 66.21 | 65.50 | 65.61 | 6,007,861 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.75 | 66.80 | 66.41 | 66.65 | 8,344,409 | -0.42(-0.63%) |
Nov 08, 2021 | 66.98 | 67.07 | 66.89 | 67.07 | 5,790,647 | -0.14(-0.21%) |
Nov 05, 2021 | 67.10 | 67.25 | 66.94 | 67.21 | 6,033,165 | +0.09(+0.13%) |
Nov 04, 2021 | 66.92 | 67.14 | 66.79 | 67.13 | 7,831,694 | +0.48(+0.72%) |
Nov 03, 2021 | 66.20 | 66.80 | 66.02 | 66.65 | 6,370,716 | +0.40(+0.61%) |
Nov 02, 2021 | 66.17 | 66.41 | 66.15 | 66.25 | 6,720,848 | -0.08(-0.12%) |
Nov 01, 2021 | 66.28 | 66.36 | 66.06 | 66.32 | 9,092,506 | +0.98(+1.51%) |
Oct 29, 2021 | 65.00 | 65.40 | 64.96 | 65.34 | 6,780,518 | -0.10(-0.15%) |
Oct 28, 2021 | 65.24 | 65.56 | 65.23 | 65.44 | 8,721,717 | +0.52(+0.79%) |
Oct 27, 2021 | 65.24 | 65.47 | 64.88 | 64.92 | 8,459,255 | -0.48(-0.73%) |
Oct 26, 2021 | 65.83 | 65.40 | 7,547,284 | +0.01(+0.01%) | ||
Oct 25, 2021 | 65.23 | 65.59 | 65.06 | 65.39 | 7,765,008 | +0.03(+0.04%) |
Oct 22, 2021 | 65.38 | 65.64 | 65.23 | 65.36 | 9,348,158 | +0.53(+0.83%) |
Oct 21, 2021 | 64.85 | 65.20 | 64.72 | 64.82 | 12,490,281 | -1.15(-1.74%) |
Oct 20, 2021 | 65.88 | 66.12 | 65.84 | 65.97 | 5,267,930 | -0.07(-0.10%) |
Oct 19, 2021 | 65.97 | 66.22 | 65.89 | 66.04 | 5,295,005 | +0.41(+0.63%) |
Oct 18, 2021 | 65.37 | 65.75 | 65.27 | 65.63 | 5,296,895 | -0.32(-0.49%) |
Oct 15, 2021 | 65.95 | 66.12 | 65.83 | 65.95 | 8,828,128 | +0.69(+1.05%) |
Oct 14, 2021 | 65.35 | 65.39 | 65.14 | 65.26 | 5,718,877 | +0.61(+0.95%) |
Oct 13, 2021 | 64.60 | 64.72 | 64.30 | 64.65 | 4,517,018 | -0.04(-0.06%) |
Oct 12, 2021 | 64.84 | 64.99 | 64.63 | 64.69 | 4,586,053 | -0.42(-0.65%) |
Oct 11, 2021 | 65.77 | 65.87 | 65.11 | 65.11 | 4,187,589 | +0.29(+0.44%) |
Oct 08, 2021 | 65.10 | 65.15 | 64.72 | 64.82 | 9,171,455 | -0.30(-0.45%) |
Oct 07, 2021 | 64.93 | 65.46 | 64.90 | 65.12 | 11,935,109 | +0.37(+0.58%) |
Oct 06, 2021 | 63.96 | 64.81 | 63.62 | 64.75 | 14,647,169 | -0.56(-0.86%) |
Oct 05, 2021 | 65.03 | 65.57 | 64.97 | 65.31 | 11,435,305 | +0.36(+0.56%) |
Oct 04, 2021 | 65.72 | 65.81 | 64.50 | 64.95 | 14,175,431 | -1.85(-2.77%) |
Oct 01, 2021 | 66.65 | 66.97 | 66.10 | 66.80 | 14,093,234 | -0.31(-0.46%) |
Sep 30, 2021 | 67.41 | 67.51 | 66.97 | 67.11 | 14,623,294 | -0.71(-1.04%) |
Sep 29, 2021 | 67.93 | 68.11 | 67.71 | 67.81 | 6,951,668 | -0.04(-0.06%) |
Sep 28, 2021 | 68.37 | 68.44 | 67.73 | 67.85 | 14,838,343 | -1.50(-2.16%) |
Sep 27, 2021 | 69.20 | 69.43 | 69.14 | 69.35 | 6,583,791 | -0.06(-0.08%) |
Sep 24, 2021 | 69.28 | 69.51 | 69.27 | 69.41 | 5,162,801 | -0.24(-0.34%) |
Sep 23, 2021 | 69.40 | 69.77 | 69.40 | 69.65 | 5,740,474 | +0.40(+0.58%) |
Sep 22, 2021 | 69.15 | 69.61 | 69.06 | 69.25 | 8,175,055 | -0.51(-0.73%) |
Sep 21, 2021 | 70.03 | 70.03 | 69.64 | 69.75 | 9,378,618 | +0.62(+0.90%) |
Sep 20, 2021 | 69.02 | 69.27 | 68.66 | 69.13 | 12,899,107 | -1.01(-1.44%) |
Sep 17, 2021 | 70.17 | 70.26 | 69.88 | 70.15 | 8,814,357 | -0.50(-0.70%) |
Sep 16, 2021 | 70.29 | 70.69 | 70.22 | 70.64 | 7,359,596 | -0.16(-0.23%) |
Sep 15, 2021 | 70.33 | 70.80 | 70.28 | 70.80 | 5,831,499 | +0.69(+0.98%) |
Sep 14, 2021 | 70.56 | 70.56 | 70.07 | 70.12 | 7,478,503 | -0.39(-0.56%) |
Sep 13, 2021 | 70.43 | 70.56 | 70.18 | 70.51 | 6,812,317 | +0.96(+1.37%) |
Sep 10, 2021 | 70.30 | 70.36 | 69.50 | 69.55 | 8,836,082 | -0.08(-0.11%) |
Sep 09, 2021 | 69.44 | 69.77 | 69.36 | 69.63 | 8,387,853 | +0.61(+0.89%) |
Sep 08, 2021 | 69.47 | 69.54 | 68.99 | 69.02 | 4,637,335 | -0.30(-0.43%) |
Sep 07, 2021 | 68.77 | 69.43 | 68.67 | 69.31 | 9,445,313 | +0.72(+1.04%) |
Sep 03, 2021 | 67.86 | 68.70 | 67.86 | 68.60 | 14,989,561 | +1.89(+2.84%) |
Sep 02, 2021 | 66.70 | 66.93 | 66.56 | 66.71 | 9,586,741 | +0.31(+0.46%) |
Sep 01, 2021 | 66.28 | 66.58 | 66.22 | 66.40 | 9,227,728 | +1.06(+1.62%) |
Aug 31, 2021 | 65.53 | 65.61 | 65.33 | 65.34 | 5,262,029 | +0.34(+0.53%) |
Aug 30, 2021 | 65.07 | 65.08 | 64.92 | 65.00 | 4,416,395 | -0.09(-0.13%) |
Aug 27, 2021 | 64.50 | 65.09 | 64.46 | 65.08 | 4,247,854 | +0.45(+0.69%) |
Aug 26, 2021 | 64.75 | 64.82 | 64.54 | 64.63 | 3,871,913 | -0.33(-0.51%) |
Aug 25, 2021 | 64.81 | 65.02 | 64.74 | 64.97 | 4,654,379 | -0.12(-0.19%) |
Aug 24, 2021 | 64.93 | 65.27 | 64.90 | 65.09 | 6,306,398 | +0.57(+0.89%) |
Aug 23, 2021 | 64.36 | 64.64 | 64.32 | 64.52 | 4,219,514 | +0.84(+1.32%) |
Aug 20, 2021 | 63.28 | 63.73 | 63.20 | 63.68 | 5,176,580 | +0.05(+0.07%) |
Aug 19, 2021 | 63.45 | 63.78 | 63.40 | 63.63 | 6,318,992 | -0.61(-0.95%) |
Aug 18, 2021 | 64.48 | 64.65 | 64.22 | 64.24 | 3,789,765 | -0.33(-0.52%) |
Aug 17, 2021 | 64.34 | 64.60 | 64.26 | 64.58 | 4,192,773 | -0.54(-0.84%) |
Aug 16, 2021 | 64.91 | 65.12 | 64.69 | 65.12 | 3,342,747 | -0.45(-0.68%) |
Aug 13, 2021 | 65.45 | 65.60 | 65.38 | 65.57 | 3,092,507 | +0.20(+0.31%) |
Aug 12, 2021 | 65.21 | 65.37 | 64.98 | 65.37 | 3,748,098 | -0.22(-0.34%) |
Aug 11, 2021 | 65.54 | 65.62 | 65.38 | 65.59 | 3,863,404 | +0.80(+1.24%) |
Aug 10, 2021 | 64.58 | 64.79 | 64.55 | 64.79 | 2,406,296 | +0.04(+0.06%) |
Aug 09, 2021 | 64.65 | 64.85 | 64.55 | 64.75 | 6,412,880 | -0.04(-0.06%) |
Aug 06, 2021 | 64.81 | 64.88 | 64.65 | 64.79 | 2,831,355 | -0.13(-0.21%) |
Aug 05, 2021 | 64.90 | 64.99 | 64.83 | 64.92 | 2,733,534 | +0.38(+0.59%) |
Aug 04, 2021 | 64.80 | 64.86 | 64.46 | 64.54 | 3,310,795 | -0.67(-1.03%) |
Aug 03, 2021 | 64.95 | 65.23 | 64.63 | 65.21 | 3,914,540 | +0.48(+0.74%) |
Aug 02, 2021 | 65.06 | 65.18 | 64.61 | 64.73 | 5,305,084 | +0.62(+0.97%) |
Jul 30, 2021 | 64.15 | 64.43 | 64.03 | 64.11 | 5,536,520 | -0.71(-1.09%) |
Jul 29, 2021 | 64.87 | 64.99 | 64.76 | 64.81 | 4,622,338 | +0.22(+0.34%) |
Jul 28, 2021 | 64.42 | 64.75 | 64.29 | 64.60 | 5,078,413 | +0.34(+0.54%) |
Jul 27, 2021 | 64.30 | 64.40 | 63.85 | 64.25 | 5,461,867 | -0.35(-0.55%) |
Jul 26, 2021 | 64.32 | 64.61 | 64.26 | 64.60 | 4,953,483 | -0.23(-0.35%) |
Jul 23, 2021 | 64.75 | 64.88 | 64.58 | 64.83 | 5,105,048 | +0.36(+0.56%) |
Jul 22, 2021 | 64.63 | 64.66 | 64.38 | 64.47 | 4,089,853 | -0.04(-0.06%) |
Jul 21, 2021 | 63.96 | 64.55 | 63.93 | 64.51 | 3,964,952 | +0.46(+0.72%) |
Jul 20, 2021 | 63.55 | 64.19 | 63.47 | 64.05 | 7,326,284 | +0.75(+1.19%) |
Jul 19, 2021 | 63.70 | 63.82 | 62.86 | 63.30 | 11,153,294 | -0.92(-1.43%) |
Jul 16, 2021 | 64.67 | 64.68 | 64.09 | 64.21 | 5,039,279 | -0.66(-1.02%) |
Jul 15, 2021 | 64.81 | 65.03 | 64.70 | 64.87 | 4,254,729 | -0.80(-1.22%) |
Jul 14, 2021 | 65.72 | 65.85 | 65.56 | 65.67 | 3,382,027 | +0.32(+0.50%) |
Jul 13, 2021 | 65.56 | 65.63 | 65.13 | 65.35 | 3,912,002 | -0.21(-0.32%) |
Jul 12, 2021 | 65.26 | 65.58 | 65.23 | 65.56 | 7,047,198 | +0.19(+0.29%) |
Jul 09, 2021 | 64.95 | 65.37 | 64.90 | 65.37 | 6,951,692 | +1.71(+2.69%) |
Jul 08, 2021 | 63.55 | 63.87 | 63.41 | 63.66 | 6,604,506 | -1.00(-1.55%) |
Jul 07, 2021 | 64.65 | 64.79 | 64.39 | 64.66 | 5,700,041 | +0.03(+0.04%) |
Jul 06, 2021 | 64.92 | 64.94 | 64.30 | 64.63 | 4,667,866 | -0.24(-0.37%) |
Jul 02, 2021 | 64.75 | 64.88 | 64.57 | 64.87 | 5,499,760 | +0.40(+0.62%) |
Jul 01, 2021 | 64.21 | 64.50 | 64.16 | 64.47 | 5,329,912 | -0.05(-0.07%) |
Jun 30, 2021 | 64.45 | 64.66 | 64.23 | 64.52 | 5,302,912 | -0.62(-0.95%) |
Jun 29, 2021 | 65.30 | 65.33 | 65.05 | 65.14 | 4,467,907 | +0.05(+0.07%) |
Jun 28, 2021 | 65.21 | 65.21 | 65.00 | 65.09 | 5,247,058 | -0.27(-0.41%) |
Jun 25, 2021 | 65.36 | 65.40 | 65.16 | 65.36 | 3,698,093 | +0.30(+0.46%) |
Jun 24, 2021 | 64.89 | 65.09 | 64.84 | 65.06 | 3,501,310 | +0.56(+0.87%) |
Jun 23, 2021 | 64.54 | 64.65 | 64.34 | 64.50 | 5,129,839 | -0.50(-0.76%) |
Jun 22, 2021 | 64.96 | 65.18 | 64.80 | 65.00 | 5,878,944 | +0.08(+0.12%) |
Jun 21, 2021 | 64.31 | 64.98 | 64.18 | 64.92 | 5,720,847 | +0.68(+1.06%) |
Jun 18, 2021 | 64.39 | 64.50 | 64.17 | 64.24 | 7,032,507 | -1.50(-2.28%) |
Jun 17, 2021 | 65.69 | 65.83 | 65.48 | 65.74 | 6,163,135 | -0.25(-0.38%) |
Jun 16, 2021 | 66.16 | 66.25 | 65.67 | 65.99 | 6,011,865 | -0.11(-0.16%) |
Jun 15, 2021 | 66.03 | 66.11 | 65.88 | 66.09 | 5,417,908 | +0.32(+0.48%) |
Jun 14, 2021 | 65.69 | 65.79 | 65.53 | 65.78 | 3,102,400 | -0.02(-0.03%) |
Jun 11, 2021 | 65.71 | 65.83 | 65.57 | 65.80 | 3,829,412 | +0.10(+0.15%) |
Jun 10, 2021 | 65.73 | 65.88 | 65.60 | 65.70 | 10,141,251 | +0.28(+0.43%) |
Jun 09, 2021 | 65.70 | 65.73 | 65.38 | 65.42 | 4,843,625 | -0.46(-0.71%) |
Jun 08, 2021 | 66.09 | 66.18 | 65.83 | 65.89 | 6,953,872 | -0.32(-0.49%) |
Jun 07, 2021 | 66.16 | 66.21 | 65.90 | 66.21 | 6,089,345 | +0.26(+0.39%) |
Jun 04, 2021 | 65.81 | 66.11 | 65.72 | 65.95 | 7,733,627 | +0.71(+1.09%) |
Jun 03, 2021 | 65.21 | 65.37 | 65.02 | 65.24 | 5,127,758 | +0.02(+0.03%) |
Jun 02, 2021 | 65.20 | 65.37 | 65.13 | 65.22 | 6,067,109 | +0.60(+0.92%) |
Jun 01, 2021 | 65.01 | 65.06 | 64.59 | 64.63 | 5,814,721 | -0.41(-0.63%) |
May 28, 2021 | 65.15 | 65.31 | 65.00 | 65.03 | 5,037,136 | +0.29(+0.45%) |
May 27, 2021 | 64.75 | 64.88 | 64.55 | 64.74 | 5,790,335 | +0.05(+0.07%) |
May 26, 2021 | 64.67 | 64.81 | 64.62 | 64.69 | 3,284,883 | +0.14(+0.22%) |
May 25, 2021 | 64.77 | 64.80 | 64.38 | 64.55 | 3,579,405 | -0.15(-0.23%) |
May 24, 2021 | 64.59 | 64.78 | 64.52 | 64.70 | 4,264,977 | +0.28(+0.44%) |
May 21, 2021 | 64.43 | 64.55 | 64.08 | 64.42 | 7,475,596 | +0.35(+0.55%) |
May 20, 2021 | 63.80 | 64.27 | 63.76 | 64.07 | 6,616,648 | +0.58(+0.91%) |
May 19, 2021 | 63.31 | 63.74 | 63.16 | 63.49 | 7,479,549 | -0.32(-0.51%) |
May 18, 2021 | 64.08 | 64.22 | 63.76 | 63.81 | 6,539,860 | +0.80(+1.26%) |
May 17, 2021 | 62.98 | 63.08 | 62.80 | 63.01 | 5,264,326 | -0.53(-0.84%) |
May 14, 2021 | 63.24 | 63.56 | 63.20 | 63.54 | 7,162,979 | +0.99(+1.58%) |
May 13, 2021 | 62.00 | 62.66 | 62.00 | 62.56 | 9,989,964 | +0.51(+0.83%) |
May 12, 2021 | 63.07 | 63.29 | 61.86 | 62.05 | 14,705,107 | -2.20(-3.42%) |
May 11, 2021 | 63.84 | 64.35 | 63.66 | 64.25 | 10,501,740 | -1.11(-1.70%) |
May 10, 2021 | 65.93 | 65.98 | 65.32 | 65.36 | 8,776,226 | -0.13(-0.20%) |
May 07, 2021 | 65.12 | 65.55 | 65.00 | 65.49 | 7,800,047 | +0.32(+0.49%) |
May 06, 2021 | 64.64 | 65.18 | 64.55 | 65.17 | 12,940,383 | +0.52(+0.81%) |
May 05, 2021 | 64.58 | 64.86 | 64.30 | 64.64 | 10,976,128 | +0.77(+1.20%) |
May 04, 2021 | 64.16 | 64.31 | 63.54 | 63.88 | 8,448,850 | -0.82(-1.26%) |