Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.02 | 41.65 | 40.67 | 40.93 | 3,243,554 | +0.78(+1.95%) |
Apr 28, 2022 | 40.63 | 40.86 | 39.37 | 40.14 | 1,705,619 | +1.05(+2.68%) |
Apr 27, 2022 | 38.86 | 39.88 | 38.51 | 39.10 | 1,671,540 | +0.54(+1.40%) |
Apr 26, 2022 | 40.10 | 40.10 | 38.33 | 38.56 | 2,093,803 | -1.56(-3.88%) |
Apr 25, 2022 | 39.35 | 40.16 | 38.44 | 40.11 | 1,805,303 | +0.05(+0.12%) |
Apr 22, 2022 | 40.56 | 41.03 | 39.69 | 40.07 | 1,773,820 | -0.16(-0.39%) |
Apr 21, 2022 | 42.59 | 42.99 | 40.13 | 40.22 | 1,601,226 | -2.28(-5.37%) |
Apr 20, 2022 | 42.65 | 42.86 | 41.83 | 42.50 | 1,623,713 | +0.26(+0.63%) |
Apr 19, 2022 | 41.06 | 42.67 | 41.06 | 42.24 | 1,856,701 | +0.57(+1.36%) |
Apr 18, 2022 | 40.63 | 41.88 | 40.41 | 41.67 | 1,985,613 | +0.70(+1.72%) |
Apr 14, 2022 | 40.89 | 41.21 | 40.34 | 40.97 | 1,422,286 | -0.14(-0.33%) |
Apr 13, 2022 | 39.95 | 41.74 | 39.51 | 41.10 | 1,955,063 | +1.75(+4.45%) |
Apr 12, 2022 | 40.30 | 40.75 | 39.03 | 39.35 | 2,268,304 | -0.39(-0.99%) |
Apr 11, 2022 | 40.14 | 41.27 | 39.19 | 39.74 | 2,407,334 | -1.11(-2.71%) |
Apr 08, 2022 | 40.66 | 41.93 | 40.31 | 40.85 | 1,480,607 | -0.05(-0.12%) |
Apr 07, 2022 | 40.90 | 41.81 | 40.84 | 40.90 | 1,724,541 | -0.47(-1.14%) |
Apr 06, 2022 | 41.00 | 41.83 | 39.94 | 41.37 | 1,685,863 | -0.28(-0.68%) |
Apr 05, 2022 | 42.45 | 42.91 | 41.51 | 41.65 | 1,572,029 | -1.40(-3.25%) |
Apr 04, 2022 | 43.13 | 43.50 | 42.00 | 43.05 | 1,980,864 | -0.12(-0.27%) |
Apr 01, 2022 | 42.79 | 43.73 | 42.24 | 43.17 | 2,295,849 | +2.50(+6.14%) |
Mar 31, 2022 | 43.00 | 43.47 | 40.46 | 40.67 | 3,024,811 | -2.12(-4.96%) |
Mar 30, 2022 | 42.21 | 43.28 | 42.13 | 42.80 | 1,251,911 | +0.15(+0.34%) |
Mar 29, 2022 | 42.18 | 43.56 | 42.09 | 42.65 | 2,309,616 | +1.35(+3.27%) |
Mar 28, 2022 | 40.21 | 41.73 | 40.20 | 41.30 | 1,548,077 | +0.90(+2.23%) |
Mar 25, 2022 | 41.72 | 41.77 | 39.99 | 40.40 | 2,401,155 | -2.10(-4.93%) |
Mar 24, 2022 | 42.58 | 42.84 | 41.29 | 42.49 | 2,424,229 | +0.18(+0.42%) |
Mar 23, 2022 | 43.61 | 44.03 | 41.84 | 42.32 | 2,999,667 | -2.24(-5.03%) |
Mar 22, 2022 | 42.46 | 44.81 | 42.41 | 44.56 | 3,758,211 | +2.93(+7.03%) |
Mar 21, 2022 | 42.49 | 43.47 | 40.99 | 41.63 | 2,040,022 | -1.89(-4.34%) |
Mar 18, 2022 | 42.16 | 44.06 | 42.15 | 43.52 | 4,163,858 | +1.10(+2.58%) |
Mar 17, 2022 | 42.20 | 42.94 | 40.15 | 42.43 | 4,560,120 | +0.01(+0.02%) |
Mar 16, 2022 | 43.34 | 44.12 | 40.03 | 42.42 | 8,514,827 | +3.67(+9.48%) |
Mar 15, 2022 | 36.25 | 39.72 | 35.89 | 38.74 | 7,933,254 | +2.96(+8.26%) |
Mar 14, 2022 | 34.37 | 36.28 | 32.85 | 35.79 | 9,647,735 | -0.91(-2.48%) |
Mar 11, 2022 | 44.25 | 44.75 | 36.63 | 36.70 | 13,231,735 | -6.74(-15.51%) |
Mar 10, 2022 | 44.95 | 46.43 | 41.38 | 43.43 | 7,381,206 | -5.34(-10.94%) |
Mar 09, 2022 | 46.81 | 49.08 | 46.57 | 48.77 | 2,667,178 | +3.25(+7.14%) |
Mar 08, 2022 | 45.92 | 47.01 | 44.84 | 45.52 | 2,430,148 | -0.23(-0.49%) |
Mar 07, 2022 | 48.96 | 48.96 | 45.59 | 45.74 | 3,707,469 | -3.51(-7.12%) |
Mar 04, 2022 | 50.10 | 50.25 | 48.79 | 49.25 | 2,791,963 | -1.64(-3.22%) |
Mar 03, 2022 | 52.82 | 52.87 | 50.59 | 50.89 | 3,023,868 | -1.76(-3.34%) |
Mar 02, 2022 | 51.57 | 53.13 | 51.57 | 52.65 | 3,471,527 | +1.81(+3.55%) |
Mar 01, 2022 | 50.61 | 51.40 | 50.18 | 50.84 | 2,004,073 | +0.03(+0.06%) |
Feb 28, 2022 | 50.26 | 51.13 | 50.04 | 50.81 | 3,733,644 | -0.03(-0.06%) |
Feb 25, 2022 | 49.80 | 50.85 | 49.71 | 50.84 | 1,732,909 | +1.37(+2.76%) |
Feb 24, 2022 | 48.21 | 49.80 | 47.75 | 49.47 | 2,505,534 | -0.58(-1.15%) |
Feb 23, 2022 | 51.67 | 51.80 | 49.06 | 50.05 | 3,828,204 | -1.39(-2.70%) |
Feb 22, 2022 | 50.60 | 51.67 | 50.29 | 51.44 | 3,671,046 | +0.23(+0.46%) |
Feb 18, 2022 | 51.20 | 0 | +0.48(+0.94%) | |||
Feb 17, 2022 | 50.66 | 51.46 | 50.24 | 50.72 | 1,832,717 | -0.46(-0.90%) |
Feb 16, 2022 | 50.96 | 51.54 | 50.67 | 51.18 | 2,602,060 | +0.48(+0.94%) |
Feb 15, 2022 | 49.80 | 50.90 | 49.63 | 50.71 | 2,224,443 | +1.40(+2.83%) |
Feb 14, 2022 | 49.66 | 50.41 | 49.11 | 49.31 | 4,091,721 | -0.70(-1.41%) |
Feb 11, 2022 | 49.08 | 52.71 | 49.08 | 50.01 | 6,850,152 | +1.02(+2.07%) |
Feb 10, 2022 | 46.40 | 49.32 | 46.18 | 49.00 | 5,166,427 | +2.78(+6.02%) |
Feb 09, 2022 | 43.72 | 46.76 | 43.61 | 46.21 | 4,915,219 | +0.67(+1.48%) |
Feb 08, 2022 | 44.90 | 45.63 | 44.67 | 45.54 | 2,667,873 | +0.54(+1.19%) |
Feb 07, 2022 | 46.09 | 46.37 | 44.86 | 45.00 | 4,587,165 | -1.41(-3.03%) |
Feb 04, 2022 | 45.38 | 46.68 | 45.02 | 46.41 | 1,752,240 | +0.58(+1.26%) |
Feb 03, 2022 | 46.36 | 45.70 | 45.83 | 1,414,573 | -0.81(-1.74%) | |
Feb 02, 2022 | 47.36 | 47.41 | 46.50 | 46.64 | 1,620,631 | -0.72(-1.53%) |
Feb 01, 2022 | 46.95 | 47.58 | 46.75 | 47.36 | 2,336,639 | +0.31(+0.66%) |
Jan 31, 2022 | 45.55 | 47.13 | 47.05 | 2,432,783 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.60 | 45.08 | 1,913,115 | +1.50(+3.45%) |
Jan 27, 2022 | 44.31 | 44.52 | 43.38 | 43.57 | 1,991,645 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.42 | 43.94 | 44.07 | 1,443,158 | -0.49(-1.10%) |
Jan 25, 2022 | 44.40 | 45.23 | 43.86 | 44.56 | 2,137,330 | -0.34(-0.76%) |
Jan 24, 2022 | 43.90 | 44.96 | 42.89 | 44.90 | 2,363,093 | +0.29(+0.66%) |
Jan 21, 2022 | 45.16 | 45.41 | 44.37 | 44.61 | 2,492,884 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.44 | 44.53 | 44.62 | 2,747,863 | +0.15(+0.33%) |
Jan 19, 2022 | 44.74 | 45.38 | 44.40 | 44.47 | 2,527,202 | -0.13(-0.28%) |
Jan 18, 2022 | 44.82 | 45.63 | 44.43 | 44.60 | 2,635,053 | -0.84(-1.85%) |
Jan 14, 2022 | 45.44 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.64 | 47.72 | 46.67 | 46.84 | 2,000,580 | -0.52(-1.09%) |
Jan 12, 2022 | 47.48 | 48.28 | 46.84 | 47.35 | 2,284,998 | -0.35(-0.74%) |
Jan 11, 2022 | 47.34 | 48.26 | 47.23 | 47.71 | 2,039,256 | +0.44(+0.93%) |
Jan 10, 2022 | 48.58 | 48.78 | 46.61 | 47.27 | 2,306,932 | -1.27(-2.62%) |
Jan 07, 2022 | 47.41 | 49.24 | 47.41 | 48.54 | 2,552,902 | +0.96(+2.01%) |
Jan 06, 2022 | 47.21 | 47.88 | 46.53 | 47.58 | 1,872,815 | +0.66(+1.42%) |
Jan 05, 2022 | 47.61 | 48.51 | 46.90 | 46.92 | 1,820,811 | -0.95(-1.98%) |
Jan 04, 2022 | 48.50 | 48.53 | 47.59 | 47.86 | 2,144,034 | -0.53(-1.09%) |
Jan 03, 2022 | 48.68 | 49.22 | 47.93 | 48.39 | 1,755,820 | -0.29(-0.60%) |
Dec 31, 2021 | 47.92 | 49.17 | 47.92 | 48.68 | 2,543,127 | +0.55(+1.14%) |
Dec 30, 2021 | 46.56 | 48.23 | 46.51 | 48.14 | 2,856,850 | +1.85(+3.99%) |
Dec 29, 2021 | 46.74 | 46.88 | 45.92 | 46.29 | 1,610,649 | -0.50(-1.06%) |
Dec 28, 2021 | 46.94 | 47.32 | 46.64 | 46.79 | 1,614,795 | -0.29(-0.62%) |
Dec 27, 2021 | 46.93 | 47.20 | 46.58 | 47.08 | 1,914,645 | -0.04(-0.08%) |
Dec 23, 2021 | 47.14 | 47.26 | 46.62 | 47.12 | 1,187,085 | +0.31(+0.67%) |
Dec 22, 2021 | 47.13 | 47.35 | 46.72 | 46.81 | 1,347,315 | -0.57(-1.20%) |
Dec 21, 2021 | 46.51 | 47.93 | 46.22 | 47.37 | 1,624,239 | +1.27(+2.75%) |
Dec 20, 2021 | 46.23 | 47.01 | 45.82 | 46.10 | 2,306,790 | -1.40(-2.94%) |
Dec 17, 2021 | 47.26 | 47.96 | 46.30 | 47.50 | 3,598,890 | -0.09(-0.18%) |
Dec 16, 2021 | 46.99 | 48.05 | 46.79 | 47.59 | 3,027,989 | +0.89(+1.90%) |
Dec 15, 2021 | 46.94 | 46.94 | 46.06 | 46.70 | 3,586,690 | -0.78(-1.65%) |
Dec 14, 2021 | 47.89 | 48.64 | 47.44 | 47.48 | 1,912,190 | -0.98(-2.02%) |
Dec 13, 2021 | 49.30 | 49.30 | 47.72 | 48.46 | 3,292,613 | -1.02(-2.05%) |
Dec 10, 2021 | 50.20 | 50.30 | 49.18 | 49.47 | 2,438,982 | -0.67(-1.34%) |
Dec 09, 2021 | 50.12 | 50.69 | 49.90 | 50.15 | 1,490,780 | -0.38(-0.75%) |
Dec 08, 2021 | 50.79 | 51.03 | 50.29 | 50.53 | 1,613,033 | -0.32(-0.63%) |
Dec 07, 2021 | 50.48 | 51.75 | 50.48 | 50.85 | 2,149,889 | +1.17(+2.36%) |
Dec 06, 2021 | 47.69 | 49.86 | 47.69 | 49.68 | 3,453,905 | +2.16(+4.54%) |
Dec 03, 2021 | 48.61 | 49.03 | 47.07 | 47.52 | 3,224,294 | -1.41(-2.87%) |
Dec 02, 2021 | 49.01 | 49.74 | 48.32 | 48.93 | 2,715,350 | +0.37(+0.76%) |
Dec 01, 2021 | 49.65 | 50.42 | 48.55 | 48.56 | 2,520,790 | -0.38(-0.78%) |
Nov 30, 2021 | 49.00 | 49.78 | 48.87 | 48.94 | 4,865,567 | -0.36(-0.73%) |
Nov 29, 2021 | 50.28 | 50.28 | 48.80 | 49.30 | 3,447,210 | -0.63(-1.27%) |
Nov 26, 2021 | 51.27 | 51.38 | 49.42 | 49.93 | 2,170,333 | -2.16(-4.14%) |
Nov 24, 2021 | 51.39 | 52.54 | 51.36 | 52.09 | 1,447,177 | +0.32(+0.62%) |
Nov 23, 2021 | 52.09 | 52.31 | 51.40 | 51.77 | 1,826,231 | -0.22(-0.43%) |
Nov 22, 2021 | 52.30 | 52.61 | 51.88 | 51.99 | 1,662,933 | -0.14(-0.26%) |
Nov 19, 2021 | 51.94 | 52.46 | 51.54 | 52.13 | 2,292,530 | +0.03(+0.06%) |
Nov 18, 2021 | 53.11 | 52.20 | 52.03 | 52.10 | 2,067,857 | -1.07(-2.02%) |
Nov 17, 2021 | 53.52 | 53.83 | 52.73 | 53.17 | 1,530,878 | -0.41(-0.76%) |
Nov 16, 2021 | 53.65 | 53.95 | 53.25 | 53.58 | 1,696,793 | +0.16(+0.29%) |
Nov 15, 2021 | 53.45 | 53.79 | 53.19 | 53.43 | 1,512,082 | +0.15(+0.27%) |
Nov 12, 2021 | 53.60 | 53.74 | 53.20 | 53.28 | 1,582,015 | -0.39(-0.73%) |
Nov 11, 2021 | 53.87 | 54.22 | 53.44 | 53.67 | 1,634,981 | -0.04(-0.07%) |
Nov 10, 2021 | 53.60 | 53.71 | 1,418,682 | -0.08(-0.15%) | ||
Nov 09, 2021 | 55.24 | 55.24 | 53.77 | 53.79 | 1,607,574 | -1.09(-1.99%) |
Nov 08, 2021 | 55.14 | 55.79 | 54.36 | 54.88 | 1,980,166 | -0.69(-1.25%) |
Nov 05, 2021 | 55.71 | 56.77 | 55.52 | 55.57 | 2,731,184 | +0.68(+1.24%) |
Nov 04, 2021 | 56.10 | 56.22 | 54.68 | 54.89 | 3,113,967 | -0.97(-1.74%) |
Nov 03, 2021 | 54.99 | 56.20 | 54.82 | 55.86 | 2,732,296 | +1.12(+2.05%) |
Nov 02, 2021 | 56.72 | 56.72 | 54.28 | 54.74 | 5,065,348 | -2.02(-3.55%) |
Nov 01, 2021 | 55.58 | 57.01 | 56.27 | 56.76 | 3,328,416 | +1.13(+2.03%) |
Oct 29, 2021 | 55.56 | 55.90 | 54.76 | 55.63 | 2,543,766 | -0.79(-1.40%) |
Oct 28, 2021 | 57.30 | 57.74 | 55.77 | 56.42 | 2,814,108 | -0.73(-1.28%) |
Oct 27, 2021 | 57.64 | 57.93 | 56.83 | 57.15 | 2,305,225 | -0.68(-1.18%) |
Oct 26, 2021 | 58.74 | 57.83 | 2,098,533 | -0.90(-1.53%) | ||
Oct 25, 2021 | 58.79 | 58.83 | 57.43 | 58.73 | 2,057,530 | -0.20(-0.35%) |
Oct 22, 2021 | 58.99 | 59.44 | 58.68 | 58.93 | 1,422,804 | -0.17(-0.28%) |
Oct 21, 2021 | 58.52 | 59.17 | 58.37 | 59.10 | 1,990,838 | +0.20(+0.35%) |
Oct 20, 2021 | 58.97 | 59.64 | 58.60 | 58.89 | 2,013,738 | -0.61(-1.03%) |
Oct 19, 2021 | 59.58 | 59.73 | 58.91 | 59.51 | 1,587,709 | +0.17(+0.28%) |
Oct 18, 2021 | 59.42 | 59.58 | 58.92 | 59.34 | 2,003,420 | +0.03(+0.05%) |
Oct 15, 2021 | 58.47 | 59.55 | 58.47 | 59.31 | 2,186,859 | +1.27(+2.18%) |
Oct 14, 2021 | 57.40 | 58.07 | 57.31 | 58.05 | 1,254,868 | +0.60(+1.05%) |
Oct 13, 2021 | 57.13 | 57.45 | 56.42 | 57.44 | 1,546,777 | +0.58(+1.03%) |
Oct 12, 2021 | 57.49 | 58.03 | 56.55 | 56.86 | 2,500,893 | -0.83(-1.44%) |
Oct 11, 2021 | 58.02 | 58.32 | 57.40 | 57.69 | 1,677,455 | -0.11(-0.19%) |
Oct 08, 2021 | 57.81 | 58.24 | 57.42 | 57.79 | 2,047,469 | -0.11(-0.19%) |
Oct 07, 2021 | 58.49 | 58.60 | 57.40 | 57.90 | 2,557,069 | +1.00(+1.76%) |
Oct 06, 2021 | 56.47 | 56.92 | 55.94 | 56.90 | 1,816,203 | +0.12(+0.21%) |
Oct 05, 2021 | 56.05 | 56.98 | 56.05 | 56.78 | 2,783,188 | +0.35(+0.62%) |
Oct 04, 2021 | 56.31 | 56.58 | 55.71 | 56.43 | 2,766,363 | -0.52(-0.91%) |
Oct 01, 2021 | 56.86 | 57.18 | 55.91 | 56.95 | 2,481,738 | +0.31(+0.55%) |
Sep 30, 2021 | 57.73 | 58.28 | 56.61 | 56.63 | 3,333,760 | -0.32(-0.56%) |
Sep 29, 2021 | 57.18 | 57.37 | 56.56 | 56.96 | 3,025,276 | -0.44(-0.76%) |
Sep 28, 2021 | 57.15 | 57.68 | 57.04 | 57.39 | 3,847,600 | +0.20(+0.36%) |
Sep 27, 2021 | 56.54 | 57.35 | 56.54 | 57.19 | 3,940,991 | +0.53(+0.93%) |
Sep 24, 2021 | 55.45 | 56.91 | 55.44 | 56.66 | 5,203,116 | +1.66(+3.01%) |
Sep 23, 2021 | 53.46 | 55.10 | 53.45 | 55.01 | 6,321,418 | +1.97(+3.71%) |
Sep 22, 2021 | 53.16 | 53.91 | 52.77 | 53.04 | 5,111,061 | +0.26(+0.50%) |
Sep 21, 2021 | 52.53 | 53.50 | 52.43 | 52.77 | 3,719,040 | +0.58(+1.10%) |
Sep 20, 2021 | 52.27 | 52.66 | 51.20 | 52.20 | 3,660,588 | -1.26(-2.35%) |
Sep 17, 2021 | 54.12 | 54.48 | 53.46 | 53.46 | 4,924,142 | -0.81(-1.49%) |
Sep 16, 2021 | 55.25 | 55.41 | 53.77 | 54.27 | 4,716,248 | -1.87(-3.33%) |
Sep 15, 2021 | 56.62 | 57.37 | 55.56 | 56.14 | 4,430,008 | -3.53(-5.91%) |
Sep 14, 2021 | 60.19 | 60.22 | 59.44 | 59.66 | 1,197,513 | -0.70(-1.16%) |
Sep 13, 2021 | 59.65 | 60.41 | 59.39 | 60.37 | 1,522,085 | +0.61(+1.03%) |
Sep 10, 2021 | 60.44 | 60.88 | 59.70 | 59.75 | 2,246,514 | -0.16(-0.26%) |
Sep 09, 2021 | 59.64 | 60.47 | 59.64 | 59.91 | 2,345,820 | -0.11(-0.18%) |
Sep 08, 2021 | 60.52 | 60.78 | 58.90 | 60.02 | 2,562,010 | -0.87(-1.42%) |
Sep 07, 2021 | 61.33 | 61.84 | 60.70 | 60.88 | 2,104,428 | -0.03(-0.05%) |
Sep 03, 2021 | 61.19 | 61.73 | 60.78 | 60.91 | 1,420,449 | +0.07(+0.11%) |
Sep 02, 2021 | 60.70 | 61.18 | 60.55 | 60.84 | 1,654,831 | +0.34(+0.56%) |
Sep 01, 2021 | 60.18 | 61.19 | 60.18 | 60.50 | 2,208,028 | +0.51(+0.84%) |
Aug 31, 2021 | 59.62 | 60.50 | 59.48 | 60.00 | 4,117,780 | +0.98(+1.67%) |
Aug 30, 2021 | 58.91 | 59.37 | 58.65 | 59.01 | 2,292,340 | +0.19(+0.31%) |
Aug 27, 2021 | 58.54 | 58.95 | 58.18 | 58.83 | 1,316,774 | +0.06(+0.10%) |
Aug 26, 2021 | 59.64 | 59.99 | 58.63 | 58.77 | 2,357,862 | -0.84(-1.41%) |
Aug 25, 2021 | 59.17 | 59.84 | 58.94 | 59.61 | 1,966,338 | +0.15(+0.25%) |
Aug 24, 2021 | 58.90 | 59.75 | 58.87 | 59.46 | 3,046,129 | +0.93(+1.58%) |
Aug 23, 2021 | 58.03 | 58.75 | 57.84 | 58.53 | 2,378,994 | +0.98(+1.71%) |
Aug 20, 2021 | 57.22 | 57.69 | 57.08 | 57.55 | 1,585,801 | +0.20(+0.36%) |
Aug 19, 2021 | 56.98 | 57.72 | 56.74 | 57.35 | 2,048,159 | -0.17(-0.29%) |
Aug 18, 2021 | 58.86 | 59.23 | 57.42 | 57.51 | 2,894,648 | -1.12(-1.91%) |
Aug 17, 2021 | 58.36 | 58.65 | 57.33 | 58.63 | 3,735,489 | -0.48(-0.81%) |
Aug 16, 2021 | 59.67 | 59.87 | 58.96 | 59.11 | 1,460,273 | -0.75(-1.25%) |
Aug 13, 2021 | 59.26 | 60.08 | 59.26 | 59.86 | 1,830,689 | +0.38(+0.64%) |
Aug 12, 2021 | 59.08 | 59.53 | 58.66 | 59.48 | 995,986 | -0.13(-0.21%) |
Aug 11, 2021 | 59.43 | 59.84 | 59.24 | 59.60 | 1,612,709 | +0.18(+0.29%) |
Aug 10, 2021 | 59.83 | 59.90 | 59.01 | 59.43 | 2,977,071 | -0.24(-0.41%) |
Aug 09, 2021 | 60.07 | 60.26 | 59.49 | 59.67 | 1,451,430 | -0.38(-0.63%) |
Aug 06, 2021 | 60.04 | 60.41 | 59.87 | 60.05 | 1,614,991 | +0.20(+0.34%) |
Aug 05, 2021 | 60.78 | 60.78 | 59.66 | 59.85 | 1,932,591 | -0.91(-1.50%) |
Aug 04, 2021 | 60.07 | 60.85 | 59.83 | 60.76 | 2,636,345 | +1.00(+1.68%) |
Aug 03, 2021 | 60.52 | 60.52 | 59.17 | 59.76 | 3,801,640 | -0.43(-0.71%) |
Aug 02, 2021 | 60.71 | 61.01 | 59.25 | 60.19 | 3,919,257 | -0.30(-0.50%) |
Jul 30, 2021 | 59.99 | 60.91 | 59.99 | 60.49 | 2,369,913 | -0.20(-0.34%) |
Jul 29, 2021 | 59.62 | 60.95 | 58.89 | 60.69 | 3,159,030 | +0.03(+0.05%) |
Jul 28, 2021 | 60.73 | 61.70 | 60.30 | 60.66 | 3,263,533 | +1.09(+1.83%) |
Jul 27, 2021 | 59.62 | 59.99 | 58.21 | 59.57 | 5,796,270 | -3.15(-5.02%) |
Jul 26, 2021 | 63.65 | 64.11 | 62.52 | 62.73 | 2,609,755 | -1.62(-2.52%) |
Jul 23, 2021 | 63.57 | 64.45 | 63.35 | 64.35 | 1,530,879 | +0.42(+0.65%) |
Jul 22, 2021 | 63.54 | 64.28 | 63.37 | 63.93 | 1,178,109 | +0.53(+0.83%) |
Jul 21, 2021 | 63.06 | 63.87 | 62.77 | 63.41 | 1,208,093 | +0.53(+0.85%) |
Jul 20, 2021 | 62.34 | 63.08 | 62.05 | 62.87 | 1,672,339 | +0.84(+1.35%) |
Jul 19, 2021 | 62.36 | 62.73 | 61.55 | 62.04 | 1,539,151 | -0.89(-1.42%) |
Jul 16, 2021 | 63.90 | 64.16 | 62.90 | 62.93 | 1,272,365 | -0.58(-0.92%) |
Jul 15, 2021 | 63.17 | 63.79 | 63.01 | 63.51 | 1,096,023 | +0.32(+0.51%) |
Jul 14, 2021 | 63.71 | 64.00 | 62.96 | 63.19 | 1,776,656 | -0.36(-0.57%) |
Jul 13, 2021 | 63.94 | 64.23 | 63.53 | 63.55 | 1,271,928 | -0.19(-0.31%) |
Jul 12, 2021 | 63.53 | 63.98 | 63.42 | 63.75 | 1,334,250 | +0.18(+0.28%) |
Jul 09, 2021 | 64.03 | 64.05 | 63.51 | 63.57 | 1,881,327 | -0.03(-0.05%) |
Jul 08, 2021 | 63.77 | 64.19 | 63.34 | 63.60 | 1,798,215 | -1.17(-1.80%) |
Jul 07, 2021 | 64.40 | 65.08 | 64.19 | 64.77 | 1,626,424 | +0.01(+0.02%) |
Jul 06, 2021 | 64.18 | 64.80 | 63.87 | 64.76 | 1,584,113 | +0.28(+0.44%) |
Jul 02, 2021 | 64.29 | 64.70 | 64.15 | 64.48 | 1,344,993 | +0.27(+0.42%) |
Jul 01, 2021 | 64.59 | 64.73 | 63.90 | 64.20 | 1,273,955 | -0.23(-0.36%) |
Jun 30, 2021 | 64.07 | 64.83 | 63.99 | 64.44 | 2,057,502 | +0.30(+0.47%) |
Jun 29, 2021 | 63.72 | 64.19 | 63.26 | 64.14 | 1,250,836 | +0.21(+0.33%) |
Jun 28, 2021 | 64.37 | 64.56 | 63.46 | 63.92 | 1,314,280 | -0.27(-0.42%) |
Jun 25, 2021 | 65.09 | 65.22 | 64.18 | 64.19 | 2,419,155 | -0.95(-1.46%) |
Jun 24, 2021 | 64.90 | 65.60 | 64.68 | 65.15 | 1,086,406 | +0.48(+0.74%) |
Jun 23, 2021 | 64.99 | 65.27 | 64.58 | 64.67 | 1,197,663 | -0.01(-0.01%) |
Jun 22, 2021 | 64.57 | 65.09 | 64.57 | 64.68 | 1,425,960 | -0.14(-0.21%) |
Jun 21, 2021 | 64.39 | 64.92 | 63.83 | 64.82 | 2,502,875 | +0.81(+1.26%) |
Jun 18, 2021 | 64.52 | 64.80 | 63.38 | 64.01 | 3,632,680 | -0.01(-0.02%) |
Jun 17, 2021 | 65.08 | 65.60 | 63.81 | 64.02 | 4,212,072 | -1.15(-1.76%) |
Jun 16, 2021 | 66.09 | 66.15 | 65.03 | 65.17 | 1,790,499 | -1.02(-1.54%) |
Jun 15, 2021 | 67.11 | 67.11 | 65.82 | 66.19 | 1,397,310 | -1.00(-1.49%) |
Jun 14, 2021 | 67.51 | 67.64 | 66.91 | 67.19 | 1,748,774 | -0.25(-0.37%) |
Jun 11, 2021 | 67.23 | 67.53 | 67.14 | 67.44 | 902,940 | +0.20(+0.30%) |
Jun 10, 2021 | 67.01 | 67.46 | 66.87 | 67.24 | 2,739,005 | +0.52(+0.77%) |
Jun 09, 2021 | 67.50 | 67.68 | 66.68 | 66.72 | 2,096,495 | -0.70(-1.04%) |
Jun 08, 2021 | 67.09 | 67.48 | 66.58 | 67.42 | 2,520,280 | +0.51(+0.76%) |
Jun 07, 2021 | 66.29 | 66.93 | 66.14 | 66.92 | 1,508,871 | +0.63(+0.95%) |
Jun 04, 2021 | 66.07 | 66.51 | 65.78 | 66.29 | 1,143,116 | +0.35(+0.53%) |
Jun 03, 2021 | 67.13 | 67.31 | 65.79 | 65.94 | 1,871,708 | -1.57(-2.32%) |
Jun 02, 2021 | 66.92 | 67.76 | 66.82 | 67.50 | 4,116,391 | +0.68(+1.02%) |
Jun 01, 2021 | 66.34 | 67.51 | 66.03 | 66.82 | 3,852,384 | +1.03(+1.57%) |
May 28, 2021 | 64.90 | 66.11 | 64.70 | 65.79 | 3,210,154 | +0.55(+0.85%) |
May 27, 2021 | 64.32 | 65.29 | 64.13 | 65.24 | 5,115,382 | +1.18(+1.84%) |
May 26, 2021 | 63.72 | 64.47 | 63.22 | 64.06 | 1,397,080 | +0.65(+1.03%) |
May 25, 2021 | 63.80 | 64.05 | 63.26 | 63.41 | 1,146,385 | +0.05(+0.08%) |
May 24, 2021 | 63.29 | 63.84 | 63.10 | 63.36 | 1,252,215 | +0.19(+0.31%) |
May 21, 2021 | 63.28 | 63.49 | 62.71 | 63.16 | 1,462,479 | -0.13(-0.20%) |
May 20, 2021 | 63.11 | 63.70 | 62.84 | 63.29 | 3,023,208 | +0.18(+0.29%) |
May 19, 2021 | 61.62 | 63.25 | 61.28 | 63.11 | 3,340,747 | +1.15(+1.85%) |
May 18, 2021 | 61.88 | 62.74 | 61.60 | 61.96 | 2,008,961 | +0.35(+0.57%) |
May 17, 2021 | 60.82 | 61.97 | 60.82 | 61.61 | 1,568,831 | +0.33(+0.54%) |
May 14, 2021 | 59.88 | 61.65 | 59.79 | 61.28 | 1,972,881 | +1.80(+3.02%) |
May 13, 2021 | 58.89 | 59.96 | 58.75 | 59.48 | 2,406,381 | +1.01(+1.73%) |
May 12, 2021 | 59.59 | 59.71 | 58.44 | 58.47 | 2,396,576 | -1.54(-2.57%) |
May 11, 2021 | 58.74 | 60.18 | 58.50 | 60.02 | 2,175,343 | +1.04(+1.76%) |
May 10, 2021 | 60.01 | 60.15 | 58.85 | 58.98 | 1,600,401 | -1.32(-2.19%) |
May 07, 2021 | 60.14 | 60.78 | 59.89 | 60.30 | 2,101,519 | +0.15(+0.24%) |
May 06, 2021 | 60.46 | 60.48 | 59.73 | 60.15 | 1,703,330 | -0.01(-0.02%) |
May 05, 2021 | 59.80 | 60.42 | 59.57 | 60.16 | 1,027,765 | +0.35(+0.58%) |
May 04, 2021 | 60.37 | 60.53 | 59.47 | 59.81 | 2,488,138 | -0.48(-0.79%) |