Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.63 | 56.05 | 54.69 | 54.78 | 12,354,681 | -0.66(-1.19%) |
Apr 28, 2022 | 55.00 | 55.54 | 54.57 | 55.43 | 9,861,810 | +1.00(+1.83%) |
Apr 27, 2022 | 54.57 | 54.91 | 54.38 | 54.44 | 12,399,898 | +0.21(+0.39%) |
Apr 26, 2022 | 55.07 | 55.09 | 54.20 | 54.22 | 10,515,027 | -1.17(-2.11%) |
Apr 25, 2022 | 55.03 | 55.42 | 54.79 | 55.39 | 9,768,775 | +0.34(+0.62%) |
Apr 22, 2022 | 55.82 | 55.91 | 55.00 | 55.06 | 8,459,419 | -0.83(-1.49%) |
Apr 21, 2022 | 56.82 | 56.96 | 55.85 | 55.89 | 10,511,703 | -0.46(-0.82%) |
Apr 20, 2022 | 56.45 | 56.54 | 56.16 | 56.35 | 6,237,901 | +0.52(+0.94%) |
Apr 19, 2022 | 55.29 | 55.87 | 55.26 | 55.83 | 5,782,630 | +0.01(+0.02%) |
Apr 18, 2022 | 55.91 | 56.14 | 55.67 | 55.82 | 6,414,635 | -0.68(-1.20%) |
Apr 14, 2022 | 57.00 | 57.16 | 56.46 | 56.50 | 6,286,894 | -0.15(-0.27%) |
Apr 13, 2022 | 56.19 | 56.72 | 56.16 | 56.65 | 5,445,801 | +0.80(+1.44%) |
Apr 12, 2022 | 56.36 | 56.43 | 55.74 | 55.85 | 5,965,484 | -0.74(-1.32%) |
Apr 11, 2022 | 56.80 | 56.94 | 56.49 | 56.59 | 6,199,067 | -0.90(-1.56%) |
Apr 08, 2022 | 57.37 | 57.73 | 57.32 | 57.49 | 5,014,773 | -0.24(-0.42%) |
Apr 07, 2022 | 57.55 | 58.01 | 57.39 | 57.74 | 5,721,489 | -0.20(-0.35%) |
Apr 06, 2022 | 58.00 | 58.20 | 57.65 | 57.94 | 6,447,688 | -0.88(-1.50%) |
Apr 05, 2022 | 59.47 | 59.53 | 58.69 | 58.82 | 5,536,610 | -1.58(-2.61%) |
Apr 04, 2022 | 59.98 | 60.45 | 59.92 | 60.40 | 5,346,080 | +0.48(+0.81%) |
Apr 01, 2022 | 59.66 | 59.95 | 59.54 | 59.91 | 7,322,764 | +0.31(+0.52%) |
Mar 31, 2022 | 60.12 | 60.35 | 59.54 | 59.60 | 6,162,289 | -0.73(-1.20%) |
Mar 30, 2022 | 60.50 | 60.80 | 60.06 | 60.33 | 9,878,834 | -0.64(-1.05%) |
Mar 29, 2022 | 60.93 | 61.17 | 60.54 | 60.97 | 4,872,245 | +1.18(+1.97%) |
Mar 28, 2022 | 59.62 | 59.81 | 59.54 | 59.79 | 4,823,913 | -0.91(-1.50%) |
Mar 25, 2022 | 60.52 | 60.78 | 60.34 | 60.70 | 3,495,712 | -0.01(-0.02%) |
Mar 24, 2022 | 60.46 | 60.74 | 60.37 | 60.71 | 3,338,613 | +0.66(+1.10%) |
Mar 23, 2022 | 60.39 | 60.55 | 60.00 | 60.05 | 5,659,845 | -0.36(-0.59%) |
Mar 22, 2022 | 60.13 | 60.53 | 60.12 | 60.41 | 7,658,779 | +0.18(+0.31%) |
Mar 21, 2022 | 60.34 | 60.56 | 60.01 | 60.22 | 6,106,444 | -0.02(-0.03%) |
Mar 18, 2022 | 59.58 | 60.32 | 59.52 | 60.24 | 9,007,205 | +0.76(+1.29%) |
Mar 17, 2022 | 59.05 | 59.51 | 58.95 | 59.48 | 8,073,544 | +0.55(+0.94%) |
Mar 16, 2022 | 58.49 | 59.00 | 57.80 | 58.93 | 11,568,754 | +1.29(+2.23%) |
Mar 15, 2022 | 57.01 | 57.78 | 56.92 | 57.64 | 11,775,825 | +0.93(+1.64%) |
Mar 14, 2022 | 56.99 | 57.26 | 56.57 | 56.71 | 5,006,835 | +0.08(+0.14%) |
Mar 11, 2022 | 57.66 | 57.71 | 56.56 | 56.63 | 5,944,762 | -0.93(-1.61%) |
Mar 10, 2022 | 57.70 | 57.33 | 57.56 | 16,459,076 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.48 | 57.89 | 57.18 | 57.80 | 7,659,945 | +1.52(+2.70%) |
Mar 08, 2022 | 56.53 | 57.12 | 56.04 | 56.28 | 14,527,836 | -0.82(-1.44%) |
Mar 07, 2022 | 58.08 | 58.10 | 56.99 | 57.11 | 10,053,312 | -2.08(-3.51%) |
Mar 04, 2022 | 58.95 | 59.33 | 58.87 | 59.19 | 7,475,554 | -0.77(-1.29%) |
Mar 03, 2022 | 60.27 | 60.31 | 59.65 | 59.96 | 6,214,806 | -0.30(-0.50%) |
Mar 02, 2022 | 59.99 | 60.32 | 59.87 | 60.26 | 5,762,277 | +0.20(+0.34%) |
Mar 01, 2022 | 60.79 | 60.91 | 59.84 | 60.06 | 9,172,170 | -0.83(-1.37%) |
Feb 28, 2022 | 60.84 | 61.33 | 60.71 | 60.89 | 8,101,869 | -0.59(-0.96%) |
Feb 25, 2022 | 60.71 | 61.50 | 60.83 | 61.48 | 12,014,763 | +1.39(+2.32%) |
Feb 24, 2022 | 59.20 | 60.11 | 58.85 | 60.09 | 16,736,731 | -0.35(-0.58%) |
Feb 23, 2022 | 61.33 | 61.38 | 60.33 | 60.43 | 11,223,613 | -0.63(-1.03%) |
Feb 22, 2022 | 61.18 | 61.54 | 60.86 | 61.06 | 9,782,662 | -0.49(-0.80%) |
Feb 18, 2022 | 61.56 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.10 | 62.15 | 61.59 | 61.65 | 5,982,113 | -0.92(-1.47%) |
Feb 16, 2022 | 62.19 | 62.71 | 62.18 | 62.57 | 4,827,029 | +0.01(+0.02%) |
Feb 15, 2022 | 62.20 | 62.63 | 62.20 | 62.56 | 4,213,413 | +0.69(+1.11%) |
Feb 14, 2022 | 61.95 | 62.06 | 61.58 | 61.88 | 7,564,508 | +0.00(+0.00%) |
Feb 11, 2022 | 62.41 | 62.62 | 61.78 | 61.88 | 11,973,073 | -0.50(-0.81%) |
Feb 10, 2022 | 62.29 | 63.13 | 62.28 | 62.38 | 5,125,488 | -1.01(-1.59%) |
Feb 09, 2022 | 63.17 | 63.40 | 63.08 | 63.39 | 3,715,823 | +0.86(+1.38%) |
Feb 08, 2022 | 62.21 | 62.59 | 62.12 | 62.52 | 4,800,916 | +0.36(+0.58%) |
Feb 07, 2022 | 62.27 | 62.54 | 62.13 | 62.17 | 4,812,449 | +0.04(+0.06%) |
Feb 04, 2022 | 61.78 | 62.37 | 61.69 | 62.13 | 4,996,103 | +0.48(+0.78%) |
Feb 03, 2022 | 62.14 | 62.37 | 61.59 | 61.64 | 5,775,417 | -1.32(-2.09%) |
Feb 02, 2022 | 63.06 | 63.14 | 62.68 | 62.96 | 3,739,016 | +0.95(+1.53%) |
Feb 01, 2022 | 61.89 | 62.01 | 61.40 | 62.01 | 6,979,198 | +0.02(+0.03%) |
Jan 31, 2022 | 60.99 | 61.99 | 61.99 | 7,147,979 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.10 | 60.70 | 59.77 | 60.71 | 6,725,094 | +0.23(+0.38%) |
Jan 27, 2022 | 60.71 | 61.06 | 60.24 | 60.47 | 7,865,036 | -0.87(-1.42%) |
Jan 26, 2022 | 62.49 | 62.49 | 61.16 | 61.34 | 9,284,941 | -0.86(-1.38%) |
Jan 25, 2022 | 61.97 | 62.60 | 61.52 | 62.21 | 8,646,600 | -0.22(-0.36%) |
Jan 24, 2022 | 62.38 | 62.48 | 61.31 | 62.43 | 14,767,404 | -0.27(-0.43%) |
Jan 21, 2022 | 63.37 | 63.43 | 62.67 | 62.70 | 10,300,359 | -0.24(-0.38%) |
Jan 20, 2022 | 63.41 | 63.88 | 62.90 | 62.94 | 7,131,439 | -0.28(-0.44%) |
Jan 19, 2022 | 63.58 | 63.71 | 63.15 | 63.22 | 14,879,742 | -0.79(-1.24%) |
Jan 18, 2022 | 64.14 | 64.33 | 63.86 | 64.01 | 8,374,021 | -1.03(-1.58%) |
Jan 14, 2022 | 65.04 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.78 | 65.80 | 65.00 | 65.12 | 7,311,597 | -0.66(-1.00%) |
Jan 12, 2022 | 65.55 | 65.82 | 65.46 | 65.78 | 5,580,562 | +0.93(+1.43%) |
Jan 11, 2022 | 64.32 | 64.95 | 64.13 | 64.85 | 6,110,954 | +0.50(+0.78%) |
Jan 10, 2022 | 64.29 | 64.45 | 63.81 | 64.34 | 7,784,672 | -0.15(-0.24%) |
Jan 07, 2022 | 64.35 | 64.62 | 63.97 | 64.50 | 4,969,575 | -0.42(-0.64%) |
Jan 06, 2022 | 64.93 | 65.14 | 64.75 | 64.91 | 7,719,264 | -0.48(-0.74%) |
Jan 05, 2022 | 66.14 | 66.25 | 65.38 | 65.40 | 8,356,399 | -0.30(-0.46%) |
Jan 04, 2022 | 65.54 | 65.78 | 65.54 | 65.70 | 5,989,668 | +0.85(+1.31%) |
Jan 03, 2022 | 64.98 | 64.99 | 64.65 | 64.85 | 6,601,038 | +0.07(+0.10%) |
Dec 31, 2021 | 64.64 | 65.04 | 64.64 | 64.78 | 5,194,796 | +0.05(+0.07%) |
Dec 30, 2021 | 64.91 | 64.99 | 64.64 | 64.73 | 3,476,874 | -0.18(-0.28%) |
Dec 29, 2021 | 64.94 | 64.96 | 64.75 | 64.91 | 3,671,935 | -0.31(-0.47%) |
Dec 28, 2021 | 65.15 | 65.43 | 65.14 | 65.22 | 2,820,111 | +0.08(+0.12%) |
Dec 27, 2021 | 64.89 | 65.18 | 64.85 | 65.15 | 3,403,475 | -0.06(-0.09%) |
Dec 23, 2021 | 64.95 | 65.39 | 64.91 | 65.20 | 3,063,402 | +0.25(+0.39%) |
Dec 22, 2021 | 64.46 | 64.97 | 64.37 | 64.95 | 3,138,954 | +0.11(+0.16%) |
Dec 21, 2021 | 64.62 | 64.90 | 64.56 | 64.85 | 4,154,484 | +0.38(+0.59%) |
Dec 20, 2021 | 64.23 | 64.55 | 64.11 | 64.47 | 5,636,274 | -0.55(-0.85%) |
Dec 17, 2021 | 65.26 | 65.40 | 65.00 | 65.02 | 7,588,668 | -0.80(-1.22%) |
Dec 16, 2021 | 66.07 | 66.13 | 65.73 | 65.82 | 6,694,795 | +0.08(+0.12%) |
Dec 15, 2021 | 65.13 | 65.80 | 64.97 | 65.75 | 9,549,353 | +1.11(+1.72%) |
Dec 14, 2021 | 64.55 | 64.72 | 64.32 | 64.63 | 7,136,580 | -0.08(-0.12%) |
Dec 13, 2021 | 64.91 | 64.96 | 64.60 | 64.71 | 6,449,135 | -0.63(-0.97%) |
Dec 10, 2021 | 65.27 | 65.38 | 65.13 | 65.34 | 5,095,907 | +0.10(+0.15%) |
Dec 09, 2021 | 65.27 | 65.46 | 65.12 | 65.25 | 4,988,493 | -0.53(-0.81%) |
Dec 08, 2021 | 65.66 | 65.87 | 65.53 | 65.78 | 6,710,411 | -0.08(-0.12%) |
Dec 07, 2021 | 65.39 | 65.90 | 65.35 | 65.86 | 8,574,153 | +1.50(+2.33%) |
Dec 06, 2021 | 64.13 | 64.45 | 64.01 | 64.36 | 7,121,712 | +0.04(+0.06%) |
Dec 03, 2021 | 64.40 | 64.55 | 63.83 | 64.32 | 11,401,924 | +0.37(+0.58%) |
Dec 02, 2021 | 63.36 | 64.13 | 63.32 | 63.95 | 12,868,074 | +0.95(+1.50%) |
Dec 01, 2021 | 64.42 | 64.57 | 62.94 | 63.00 | 15,636,476 | -0.33(-0.53%) |
Nov 30, 2021 | 63.44 | 63.65 | 63.31 | 63.34 | 13,932,362 | -0.78(-1.22%) |
Nov 29, 2021 | 64.28 | 64.51 | 63.88 | 64.12 | 10,098,944 | +0.18(+0.28%) |
Nov 26, 2021 | 64.55 | 64.61 | 63.70 | 63.94 | 8,993,295 | -1.74(-2.65%) |
Nov 24, 2021 | 65.36 | 65.68 | 65.25 | 65.68 | 7,550,280 | -0.81(-1.22%) |
Nov 23, 2021 | 66.31 | 66.54 | 66.11 | 66.49 | 7,168,184 | +0.08(+0.12%) |
Nov 22, 2021 | 66.71 | 66.92 | 66.37 | 66.41 | 8,621,445 | -0.34(-0.52%) |
Nov 19, 2021 | 66.70 | 66.92 | 66.63 | 66.75 | 6,111,715 | +0.13(+0.20%) |
Nov 18, 2021 | 66.46 | 66.62 | 66.18 | 66.62 | 7,108,791 | +0.17(+0.26%) |
Nov 17, 2021 | 66.25 | 66.46 | 66.16 | 66.45 | 4,636,474 | -0.28(-0.41%) |
Nov 16, 2021 | 66.76 | 66.83 | 66.69 | 66.73 | 7,701,801 | -0.13(-0.20%) |
Nov 15, 2021 | 66.95 | 67.00 | 66.79 | 66.86 | 5,971,774 | -0.06(-0.09%) |
Nov 12, 2021 | 66.60 | 66.94 | 66.53 | 66.92 | 14,109,072 | +0.95(+1.45%) |
Nov 11, 2021 | 66.12 | 66.16 | 65.91 | 65.96 | 4,391,556 | +0.38(+0.58%) |
Nov 10, 2021 | 66.18 | 65.48 | 65.58 | 6,010,394 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.73 | 66.77 | 66.38 | 66.62 | 8,347,927 | -0.42(-0.63%) |
Nov 08, 2021 | 66.96 | 67.04 | 66.86 | 67.04 | 5,793,088 | -0.14(-0.21%) |
Nov 05, 2021 | 67.07 | 67.22 | 66.91 | 67.18 | 6,035,709 | +0.09(+0.13%) |
Nov 04, 2021 | 66.89 | 67.11 | 66.76 | 67.10 | 7,834,997 | +0.48(+0.72%) |
Nov 03, 2021 | 66.17 | 66.77 | 65.99 | 66.62 | 6,373,402 | +0.40(+0.61%) |
Nov 02, 2021 | 66.14 | 66.38 | 66.12 | 66.22 | 6,723,682 | -0.08(-0.12%) |
Nov 01, 2021 | 66.25 | 66.33 | 66.03 | 66.30 | 9,096,340 | +0.98(+1.51%) |
Oct 29, 2021 | 64.97 | 65.37 | 64.93 | 65.31 | 6,783,377 | -0.10(-0.15%) |
Oct 28, 2021 | 65.22 | 65.53 | 65.20 | 65.41 | 8,725,395 | +0.52(+0.79%) |
Oct 27, 2021 | 65.21 | 65.45 | 64.85 | 64.89 | 8,462,822 | -0.48(-0.73%) |
Oct 26, 2021 | 65.80 | 65.37 | 7,550,467 | +0.01(+0.01%) | ||
Oct 25, 2021 | 65.20 | 65.56 | 65.04 | 65.36 | 7,768,283 | +0.03(+0.04%) |
Oct 22, 2021 | 65.35 | 65.61 | 65.20 | 65.33 | 9,352,100 | +0.53(+0.83%) |
Oct 21, 2021 | 64.83 | 65.17 | 64.69 | 64.80 | 12,495,548 | -1.15(-1.74%) |
Oct 20, 2021 | 65.86 | 66.09 | 65.81 | 65.94 | 5,270,151 | -0.07(-0.10%) |
Oct 19, 2021 | 65.94 | 66.20 | 65.87 | 66.01 | 5,297,238 | +0.41(+0.63%) |
Oct 18, 2021 | 65.34 | 65.72 | 65.25 | 65.60 | 5,299,128 | -0.32(-0.49%) |
Oct 15, 2021 | 65.92 | 66.09 | 65.80 | 65.92 | 8,831,851 | +0.69(+1.05%) |
Oct 14, 2021 | 65.32 | 65.36 | 65.11 | 65.24 | 5,721,289 | +0.61(+0.95%) |
Oct 13, 2021 | 64.58 | 64.69 | 64.27 | 64.63 | 4,518,922 | -0.04(-0.06%) |
Oct 12, 2021 | 64.82 | 64.96 | 64.60 | 64.66 | 4,587,986 | -0.42(-0.65%) |
Oct 11, 2021 | 65.74 | 65.84 | 65.08 | 65.08 | 4,189,355 | +0.29(+0.44%) |
Oct 08, 2021 | 65.07 | 65.12 | 64.69 | 64.80 | 9,175,322 | -0.30(-0.45%) |
Oct 07, 2021 | 64.90 | 65.43 | 64.87 | 65.09 | 11,940,142 | +0.37(+0.58%) |
Oct 06, 2021 | 63.94 | 64.78 | 63.59 | 64.72 | 14,653,345 | -0.56(-0.86%) |
Oct 05, 2021 | 65.01 | 65.54 | 64.94 | 65.28 | 11,440,126 | +0.36(+0.56%) |
Oct 04, 2021 | 65.69 | 65.78 | 64.47 | 64.92 | 14,181,408 | -1.85(-2.77%) |
Oct 01, 2021 | 66.62 | 66.95 | 66.08 | 66.77 | 14,099,177 | -0.31(-0.46%) |
Sep 30, 2021 | 67.38 | 67.48 | 66.95 | 67.08 | 14,629,460 | -0.71(-1.04%) |
Sep 29, 2021 | 67.90 | 68.08 | 67.68 | 67.79 | 6,954,599 | -0.04(-0.06%) |
Sep 28, 2021 | 68.34 | 68.41 | 67.70 | 67.82 | 14,844,600 | -1.50(-2.16%) |
Sep 27, 2021 | 69.17 | 69.40 | 69.11 | 69.32 | 6,586,567 | -0.06(-0.08%) |
Sep 24, 2021 | 69.25 | 69.49 | 69.24 | 69.38 | 5,164,978 | -0.24(-0.34%) |
Sep 23, 2021 | 69.37 | 69.74 | 69.37 | 69.62 | 5,742,895 | +0.40(+0.58%) |
Sep 22, 2021 | 69.12 | 69.58 | 69.03 | 69.22 | 8,178,502 | -0.51(-0.73%) |
Sep 21, 2021 | 70.00 | 70.00 | 69.61 | 69.72 | 9,382,573 | +0.62(+0.90%) |
Sep 20, 2021 | 68.99 | 69.24 | 68.64 | 69.10 | 12,904,546 | -1.01(-1.44%) |
Sep 17, 2021 | 70.14 | 70.24 | 69.85 | 70.12 | 8,818,074 | -0.50(-0.70%) |
Sep 16, 2021 | 70.26 | 70.66 | 70.19 | 70.61 | 7,362,699 | -0.16(-0.23%) |
Sep 15, 2021 | 70.30 | 70.77 | 70.25 | 70.77 | 5,833,958 | +0.69(+0.98%) |
Sep 14, 2021 | 70.53 | 70.53 | 70.04 | 70.09 | 7,481,656 | -0.39(-0.56%) |
Sep 13, 2021 | 70.40 | 70.53 | 70.15 | 70.48 | 6,815,190 | +0.95(+1.37%) |
Sep 10, 2021 | 70.27 | 70.33 | 69.47 | 69.52 | 8,839,808 | -0.08(-0.11%) |
Sep 09, 2021 | 69.41 | 69.74 | 69.33 | 69.60 | 8,391,390 | +0.61(+0.89%) |
Sep 08, 2021 | 69.44 | 69.51 | 68.96 | 68.99 | 4,639,290 | -0.30(-0.43%) |
Sep 07, 2021 | 68.74 | 69.40 | 68.65 | 69.29 | 9,449,295 | +0.72(+1.04%) |
Sep 03, 2021 | 67.83 | 68.67 | 67.83 | 68.57 | 14,995,881 | +1.89(+2.84%) |
Sep 02, 2021 | 66.67 | 66.90 | 66.54 | 66.68 | 9,590,783 | +0.31(+0.46%) |
Sep 01, 2021 | 66.25 | 66.55 | 66.19 | 66.37 | 9,231,619 | +1.06(+1.62%) |
Aug 31, 2021 | 65.50 | 65.58 | 65.30 | 65.31 | 5,264,248 | +0.34(+0.53%) |
Aug 30, 2021 | 65.05 | 65.06 | 64.89 | 64.97 | 4,418,257 | -0.09(-0.13%) |
Aug 27, 2021 | 64.47 | 65.06 | 64.43 | 65.06 | 4,249,645 | +0.45(+0.69%) |
Aug 26, 2021 | 64.72 | 64.79 | 64.51 | 64.61 | 3,873,546 | -0.33(-0.51%) |
Aug 25, 2021 | 64.78 | 64.99 | 64.71 | 64.94 | 4,656,342 | -0.12(-0.19%) |
Aug 24, 2021 | 64.90 | 65.25 | 64.87 | 65.06 | 6,309,057 | +0.57(+0.89%) |
Aug 23, 2021 | 64.33 | 64.62 | 64.29 | 64.49 | 4,221,293 | +0.84(+1.32%) |
Aug 20, 2021 | 63.25 | 63.70 | 63.17 | 63.65 | 5,178,762 | +0.05(+0.08%) |
Aug 19, 2021 | 63.42 | 63.76 | 63.37 | 63.60 | 6,321,657 | -0.61(-0.95%) |
Aug 18, 2021 | 64.45 | 64.62 | 64.20 | 64.21 | 3,791,363 | -0.33(-0.52%) |
Aug 17, 2021 | 64.31 | 64.58 | 64.23 | 64.55 | 4,194,541 | -0.54(-0.84%) |
Aug 16, 2021 | 64.88 | 65.09 | 64.66 | 65.09 | 3,344,156 | -0.45(-0.68%) |
Aug 13, 2021 | 65.42 | 65.57 | 65.35 | 65.54 | 3,093,811 | +0.20(+0.31%) |
Aug 12, 2021 | 65.18 | 65.34 | 64.95 | 65.34 | 3,749,678 | -0.22(-0.33%) |
Aug 11, 2021 | 65.51 | 65.59 | 65.35 | 65.56 | 3,865,033 | +0.80(+1.24%) |
Aug 10, 2021 | 64.55 | 64.76 | 64.52 | 64.76 | 2,407,311 | +0.04(+0.06%) |
Aug 09, 2021 | 64.63 | 64.82 | 64.52 | 64.72 | 6,415,584 | -0.04(-0.06%) |
Aug 06, 2021 | 64.78 | 64.85 | 64.63 | 64.76 | 2,832,549 | -0.13(-0.21%) |
Aug 05, 2021 | 64.87 | 64.96 | 64.80 | 64.89 | 2,734,687 | +0.38(+0.59%) |
Aug 04, 2021 | 64.77 | 64.84 | 64.44 | 64.51 | 3,312,191 | -0.67(-1.03%) |
Aug 03, 2021 | 64.92 | 65.20 | 64.61 | 65.18 | 3,916,191 | +0.48(+0.74%) |
Aug 02, 2021 | 65.04 | 65.15 | 64.59 | 64.70 | 5,307,321 | +0.62(+0.97%) |
Jul 30, 2021 | 64.12 | 64.41 | 64.00 | 64.08 | 5,538,855 | -0.71(-1.09%) |
Jul 29, 2021 | 64.84 | 64.96 | 64.73 | 64.79 | 4,624,287 | +0.22(+0.34%) |
Jul 28, 2021 | 64.40 | 64.72 | 64.26 | 64.57 | 5,080,554 | +0.34(+0.54%) |
Jul 27, 2021 | 64.27 | 64.38 | 63.83 | 64.22 | 5,464,170 | -0.35(-0.55%) |
Jul 26, 2021 | 64.29 | 64.59 | 64.23 | 64.58 | 4,955,572 | -0.23(-0.35%) |
Jul 23, 2021 | 64.72 | 64.85 | 64.55 | 64.81 | 5,107,201 | +0.36(+0.56%) |
Jul 22, 2021 | 64.61 | 64.63 | 64.35 | 64.44 | 4,091,577 | -0.04(-0.06%) |
Jul 21, 2021 | 63.94 | 64.53 | 63.90 | 64.48 | 3,966,624 | +0.46(+0.72%) |
Jul 20, 2021 | 63.53 | 64.17 | 63.44 | 64.02 | 7,329,373 | +0.75(+1.19%) |
Jul 19, 2021 | 63.67 | 63.79 | 62.83 | 63.27 | 11,157,997 | -0.92(-1.43%) |
Jul 16, 2021 | 64.64 | 64.65 | 64.06 | 64.19 | 5,041,404 | -0.66(-1.02%) |
Jul 15, 2021 | 64.79 | 65.00 | 64.67 | 64.84 | 4,256,523 | -0.80(-1.22%) |
Jul 14, 2021 | 65.69 | 65.82 | 65.53 | 65.65 | 3,383,453 | +0.32(+0.50%) |
Jul 13, 2021 | 65.53 | 65.60 | 65.10 | 65.32 | 3,913,652 | -0.21(-0.32%) |
Jul 12, 2021 | 65.24 | 65.55 | 65.20 | 65.53 | 7,050,169 | +0.19(+0.29%) |
Jul 09, 2021 | 64.92 | 65.35 | 64.87 | 65.34 | 6,954,623 | +1.71(+2.69%) |
Jul 08, 2021 | 63.53 | 63.85 | 63.38 | 63.63 | 6,607,290 | -1.00(-1.55%) |
Jul 07, 2021 | 64.63 | 64.76 | 64.36 | 64.63 | 5,702,444 | +0.03(+0.04%) |
Jul 06, 2021 | 64.89 | 64.91 | 64.28 | 64.61 | 4,669,835 | -0.24(-0.37%) |
Jul 02, 2021 | 64.72 | 64.85 | 64.54 | 64.84 | 5,502,079 | +0.40(+0.62%) |
Jul 01, 2021 | 64.19 | 64.47 | 64.13 | 64.44 | 5,332,160 | -0.05(-0.07%) |
Jun 30, 2021 | 64.42 | 64.63 | 64.20 | 64.49 | 5,305,148 | -0.62(-0.95%) |
Jun 29, 2021 | 65.27 | 65.30 | 65.03 | 65.11 | 4,469,791 | +0.05(+0.07%) |
Jun 28, 2021 | 65.18 | 65.18 | 64.97 | 65.06 | 5,249,271 | -0.27(-0.41%) |
Jun 25, 2021 | 65.33 | 65.37 | 65.14 | 65.33 | 3,699,652 | +0.30(+0.46%) |
Jun 24, 2021 | 64.86 | 65.06 | 64.82 | 65.04 | 3,502,786 | +0.56(+0.87%) |
Jun 23, 2021 | 64.51 | 64.63 | 64.31 | 64.47 | 5,132,002 | -0.50(-0.76%) |
Jun 22, 2021 | 64.93 | 65.16 | 64.77 | 64.97 | 5,881,423 | +0.08(+0.12%) |
Jun 21, 2021 | 64.28 | 64.95 | 64.16 | 64.89 | 5,723,260 | +0.68(+1.06%) |
Jun 18, 2021 | 64.36 | 64.47 | 64.14 | 64.21 | 7,035,472 | -1.50(-2.28%) |
Jun 17, 2021 | 65.67 | 65.80 | 65.45 | 65.71 | 6,165,733 | -0.25(-0.38%) |
Jun 16, 2021 | 66.13 | 66.22 | 65.64 | 65.96 | 6,014,400 | -0.11(-0.16%) |
Jun 15, 2021 | 66.00 | 66.09 | 65.86 | 66.07 | 5,420,192 | +0.32(+0.48%) |
Jun 14, 2021 | 65.67 | 65.76 | 65.50 | 65.75 | 3,103,708 | -0.02(-0.03%) |
Jun 11, 2021 | 65.69 | 65.80 | 65.54 | 65.77 | 3,831,027 | +0.10(+0.15%) |
Jun 10, 2021 | 65.70 | 65.86 | 65.57 | 65.68 | 10,145,527 | +0.28(+0.43%) |
Jun 09, 2021 | 65.67 | 65.70 | 65.36 | 65.39 | 4,845,667 | -0.46(-0.71%) |
Jun 08, 2021 | 66.07 | 66.15 | 65.81 | 65.86 | 6,956,805 | -0.32(-0.49%) |
Jun 07, 2021 | 66.13 | 66.18 | 65.87 | 66.18 | 6,091,912 | +0.26(+0.39%) |
Jun 04, 2021 | 65.78 | 66.09 | 65.69 | 65.92 | 7,736,888 | +0.71(+1.09%) |
Jun 03, 2021 | 65.19 | 65.35 | 64.99 | 65.21 | 5,129,920 | +0.02(+0.03%) |
Jun 02, 2021 | 65.18 | 65.35 | 65.10 | 65.20 | 6,069,667 | +0.60(+0.92%) |
Jun 01, 2021 | 64.99 | 65.03 | 64.56 | 64.60 | 5,817,173 | -0.41(-0.63%) |
May 28, 2021 | 65.12 | 65.28 | 64.98 | 65.01 | 5,039,260 | +0.29(+0.45%) |
May 27, 2021 | 64.72 | 64.85 | 64.52 | 64.71 | 5,792,777 | +0.05(+0.07%) |
May 26, 2021 | 64.65 | 64.78 | 64.59 | 64.66 | 3,286,268 | +0.14(+0.22%) |
May 25, 2021 | 64.74 | 64.77 | 64.35 | 64.52 | 3,580,915 | -0.15(-0.23%) |
May 24, 2021 | 64.56 | 64.75 | 64.49 | 64.67 | 4,266,776 | +0.28(+0.44%) |
May 21, 2021 | 64.40 | 64.52 | 64.05 | 64.39 | 7,478,748 | +0.35(+0.55%) |
May 20, 2021 | 63.77 | 64.25 | 63.74 | 64.04 | 6,619,438 | +0.58(+0.91%) |
May 19, 2021 | 63.28 | 63.72 | 63.13 | 63.46 | 7,482,703 | -0.32(-0.51%) |
May 18, 2021 | 64.06 | 64.20 | 63.74 | 63.78 | 6,542,618 | +0.80(+1.26%) |
May 17, 2021 | 62.96 | 63.06 | 62.77 | 62.99 | 5,266,546 | -0.53(-0.84%) |
May 14, 2021 | 63.21 | 63.54 | 63.18 | 63.52 | 7,165,999 | +0.99(+1.58%) |
May 13, 2021 | 61.97 | 62.63 | 61.97 | 62.53 | 9,994,177 | +0.51(+0.83%) |
May 12, 2021 | 63.04 | 63.26 | 61.83 | 62.02 | 14,711,308 | -2.20(-3.42%) |
May 11, 2021 | 63.81 | 64.33 | 63.63 | 64.22 | 10,506,169 | -1.11(-1.70%) |
May 10, 2021 | 65.91 | 65.95 | 65.29 | 65.33 | 8,779,927 | -0.13(-0.20%) |
May 07, 2021 | 65.09 | 65.53 | 64.98 | 65.46 | 7,803,336 | +0.32(+0.49%) |
May 06, 2021 | 64.62 | 65.15 | 64.52 | 65.14 | 12,945,840 | +0.52(+0.81%) |
May 05, 2021 | 64.56 | 64.83 | 64.28 | 64.62 | 10,980,757 | +0.77(+1.20%) |
May 04, 2021 | 64.13 | 64.29 | 63.52 | 63.85 | 8,452,413 | -0.82(-1.26%) |