Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.54 | 64.84 | 63.72 | 63.79 | 5,359,513 | -0.81(-1.26%) |
Apr 28, 2022 | 63.27 | 64.72 | 62.98 | 64.60 | 6,156,981 | +2.15(+3.45%) |
Apr 27, 2022 | 62.70 | 63.14 | 62.20 | 62.44 | 2,227,043 | -0.54(-0.86%) |
Apr 26, 2022 | 63.85 | 64.10 | 62.97 | 62.98 | 2,238,424 | -1.59(-2.46%) |
Apr 25, 2022 | 64.20 | 64.83 | 63.14 | 64.57 | 2,886,653 | -0.17(-0.26%) |
Apr 22, 2022 | 66.22 | 66.22 | 64.56 | 64.74 | 2,623,052 | -1.70(-2.56%) |
Apr 21, 2022 | 67.63 | 68.39 | 66.26 | 66.44 | 1,887,679 | -0.79(-1.18%) |
Apr 20, 2022 | 66.85 | 67.69 | 66.68 | 67.24 | 1,918,660 | +1.12(+1.70%) |
Apr 19, 2022 | 65.74 | 66.22 | 65.50 | 66.12 | 2,029,517 | +0.57(+0.86%) |
Apr 18, 2022 | 65.68 | 66.03 | 65.36 | 65.55 | 1,424,006 | -0.23(-0.35%) |
Apr 14, 2022 | 65.88 | 66.29 | 65.73 | 65.78 | 2,419,814 | -0.17(-0.25%) |
Apr 13, 2022 | 65.56 | 66.18 | 65.08 | 65.95 | 2,493,283 | -0.14(-0.21%) |
Apr 12, 2022 | 67.96 | 68.01 | 65.99 | 66.09 | 2,517,956 | -1.47(-2.17%) |
Apr 11, 2022 | 67.58 | 68.41 | 67.42 | 67.56 | 2,189,352 | -0.40(-0.58%) |
Apr 08, 2022 | 67.65 | 68.64 | 67.58 | 67.95 | 1,621,189 | +0.30(+0.44%) |
Apr 07, 2022 | 68.82 | 69.07 | 67.04 | 67.65 | 4,888,862 | -1.42(-2.06%) |
Apr 06, 2022 | 69.77 | 69.78 | 68.70 | 69.08 | 3,961,440 | -0.96(-1.37%) |
Apr 05, 2022 | 70.56 | 71.13 | 69.93 | 70.04 | 2,119,524 | -0.23(-0.32%) |
Apr 04, 2022 | 69.57 | 70.31 | 69.21 | 70.26 | 2,922,961 | +0.86(+1.23%) |
Apr 01, 2022 | 69.88 | 70.07 | 68.81 | 69.41 | 1,925,604 | +0.07(+0.10%) |
Mar 31, 2022 | 70.43 | 70.96 | 69.13 | 69.34 | 2,463,343 | -1.62(-2.28%) |
Mar 30, 2022 | 71.13 | 71.38 | 70.32 | 70.95 | 1,872,274 | +0.00(+0.00%) |
Mar 29, 2022 | 71.79 | 71.92 | 70.67 | 70.95 | 1,636,496 | -0.17(-0.25%) |
Mar 28, 2022 | 70.95 | 71.15 | 70.37 | 71.13 | 1,932,995 | -0.21(-0.29%) |
Mar 25, 2022 | 70.66 | 71.37 | 70.34 | 71.34 | 1,715,619 | +0.98(+1.39%) |
Mar 24, 2022 | 70.56 | 70.75 | 69.99 | 70.36 | 1,880,726 | +0.15(+0.21%) |
Mar 23, 2022 | 71.08 | 71.17 | 70.05 | 70.21 | 2,234,982 | -1.28(-1.80%) |
Mar 22, 2022 | 71.63 | 72.15 | 71.42 | 71.49 | 3,165,414 | +0.20(+0.28%) |
Mar 21, 2022 | 70.85 | 71.45 | 70.72 | 71.29 | 2,087,507 | +0.65(+0.91%) |
Mar 18, 2022 | 70.40 | 70.98 | 69.91 | 70.65 | 2,094,583 | -0.04(-0.06%) |
Mar 17, 2022 | 69.41 | 70.71 | 69.41 | 70.69 | 2,025,473 | +1.11(+1.59%) |
Mar 16, 2022 | 69.19 | 69.96 | 68.18 | 69.58 | 2,552,859 | +1.26(+1.84%) |
Mar 15, 2022 | 67.66 | 68.41 | 66.66 | 68.33 | 2,041,860 | +0.93(+1.39%) |
Mar 14, 2022 | 67.76 | 68.48 | 67.12 | 67.39 | 3,531,400 | +0.20(+0.30%) |
Mar 11, 2022 | 67.59 | 68.26 | 67.14 | 67.19 | 1,747,906 | +0.00(+0.00%) |
Mar 10, 2022 | 66.65 | 67.19 | 1,889,612 | +0.10(+0.14%) | ||
Mar 09, 2022 | 66.94 | 67.57 | 66.52 | 67.09 | 2,555,699 | +1.89(+2.89%) |
Mar 08, 2022 | 66.41 | 66.83 | 64.79 | 65.21 | 3,573,710 | -1.00(-1.50%) |
Mar 07, 2022 | 66.66 | 67.15 | 66.01 | 66.20 | 3,552,316 | -1.41(-2.09%) |
Mar 04, 2022 | 66.84 | 67.88 | 66.29 | 67.62 | 2,869,288 | -0.04(-0.05%) |
Mar 03, 2022 | 69.15 | 69.85 | 67.50 | 67.65 | 2,675,520 | -2.47(-3.52%) |
Mar 02, 2022 | 68.15 | 70.22 | 68.15 | 70.12 | 3,034,006 | +2.37(+3.51%) |
Mar 01, 2022 | 70.27 | 70.53 | 67.43 | 67.75 | 3,672,849 | -2.70(-3.83%) |
Feb 28, 2022 | 70.89 | 71.34 | 69.87 | 70.45 | 4,508,468 | -1.52(-2.11%) |
Feb 25, 2022 | 70.36 | 72.13 | 70.94 | 71.97 | 2,317,596 | +2.19(+3.14%) |
Feb 24, 2022 | 68.60 | 69.87 | 68.22 | 69.77 | 4,404,994 | -1.89(-2.63%) |
Feb 23, 2022 | 72.94 | 73.14 | 71.39 | 71.66 | 2,895,099 | -0.88(-1.22%) |
Feb 22, 2022 | 72.21 | 72.69 | 71.54 | 72.54 | 3,592,529 | -0.11(-0.16%) |
Feb 18, 2022 | 72.66 | 0 | -0.59(-0.81%) | |||
Feb 17, 2022 | 73.81 | 74.06 | 73.13 | 73.25 | 2,598,721 | -0.96(-1.29%) |
Feb 16, 2022 | 73.23 | 74.55 | 73.07 | 74.21 | 1,595,659 | +0.92(+1.25%) |
Feb 15, 2022 | 73.35 | 73.59 | 72.92 | 73.29 | 2,695,426 | +0.45(+0.62%) |
Feb 14, 2022 | 73.45 | 73.74 | 72.40 | 72.84 | 2,909,667 | -1.00(-1.36%) |
Feb 11, 2022 | 73.86 | 75.10 | 73.48 | 73.84 | 2,653,728 | -0.17(-0.24%) |
Feb 10, 2022 | 73.49 | 74.74 | 73.48 | 74.02 | 2,593,217 | +0.11(+0.15%) |
Feb 09, 2022 | 74.17 | 74.58 | 73.72 | 73.90 | 2,830,768 | +0.02(+0.02%) |
Feb 08, 2022 | 73.21 | 74.05 | 73.14 | 73.89 | 2,275,548 | +0.75(+1.03%) |
Feb 07, 2022 | 72.72 | 73.29 | 72.49 | 73.14 | 1,895,143 | +0.86(+1.18%) |
Feb 04, 2022 | 72.13 | 72.74 | 71.86 | 72.28 | 2,063,629 | -0.09(-0.12%) |
Feb 03, 2022 | 72.01 | 73.14 | 72.37 | 2,730,196 | -0.14(-0.19%) | |
Feb 02, 2022 | 71.63 | 72.66 | 71.46 | 72.51 | 2,091,757 | +1.32(+1.85%) |
Feb 01, 2022 | 69.85 | 71.27 | 69.73 | 71.19 | 2,786,244 | +1.32(+1.89%) |
Jan 31, 2022 | 68.43 | 69.93 | 69.87 | 1,750,269 | +1.38(+2.01%) | |
Jan 28, 2022 | 68.90 | 68.93 | 67.65 | 68.49 | 2,040,893 | -0.44(-0.63%) |
Jan 27, 2022 | 69.55 | 70.08 | 68.60 | 68.93 | 2,469,828 | -0.09(-0.13%) |
Jan 26, 2022 | 69.99 | 70.24 | 68.55 | 69.01 | 3,651,256 | -0.07(-0.10%) |
Jan 25, 2022 | 68.01 | 69.50 | 67.33 | 69.08 | 2,351,946 | +0.62(+0.91%) |
Jan 24, 2022 | 68.11 | 68.54 | 66.62 | 68.46 | 3,532,126 | -1.11(-1.59%) |
Jan 21, 2022 | 70.46 | 70.76 | 69.26 | 69.57 | 2,531,951 | -1.41(-1.99%) |
Jan 20, 2022 | 70.92 | 72.04 | 70.75 | 70.99 | 1,896,222 | +0.05(+0.07%) |
Jan 19, 2022 | 72.23 | 72.36 | 70.73 | 70.94 | 3,275,817 | -1.11(-1.54%) |
Jan 18, 2022 | 72.14 | 72.53 | 71.73 | 72.04 | 2,173,234 | +0.77(+1.08%) |
Jan 14, 2022 | 71.28 | 0 | +0.24(+0.33%) | |||
Jan 13, 2022 | 71.20 | 71.92 | 70.92 | 71.04 | 1,771,575 | +0.20(+0.28%) |
Jan 12, 2022 | 69.98 | 70.84 | 69.98 | 70.84 | 2,936,715 | +0.90(+1.29%) |
Jan 11, 2022 | 68.79 | 69.95 | 68.79 | 69.94 | 1,892,157 | +1.24(+1.80%) |
Jan 10, 2022 | 69.08 | 69.22 | 68.27 | 68.70 | 2,158,350 | -0.45(-0.66%) |
Jan 07, 2022 | 68.74 | 69.34 | 68.34 | 69.15 | 3,890,632 | +0.90(+1.32%) |
Jan 06, 2022 | 68.19 | 68.51 | 67.86 | 68.26 | 4,038,500 | +0.66(+0.98%) |
Jan 05, 2022 | 67.88 | 68.67 | 67.56 | 67.59 | 1,913,911 | +0.08(+0.12%) |
Jan 04, 2022 | 67.24 | 67.94 | 66.89 | 67.51 | 2,366,114 | +0.39(+0.58%) |
Jan 03, 2022 | 66.41 | 67.22 | 66.41 | 67.12 | 1,726,175 | +0.93(+1.41%) |
Dec 31, 2021 | 66.06 | 66.37 | 65.84 | 66.19 | 1,088,489 | +0.33(+0.50%) |
Dec 30, 2021 | 65.84 | 66.15 | 65.68 | 65.86 | 974,441 | +0.09(+0.14%) |
Dec 29, 2021 | 65.81 | 66.17 | 65.65 | 65.77 | 1,455,226 | -0.27(-0.41%) |
Dec 28, 2021 | 65.92 | 66.64 | 65.92 | 66.04 | 1,117,587 | +0.03(+0.04%) |
Dec 27, 2021 | 64.98 | 66.11 | 64.88 | 66.01 | 979,278 | +1.16(+1.78%) |
Dec 23, 2021 | 64.49 | 64.96 | 64.40 | 64.85 | 1,188,869 | +0.67(+1.05%) |
Dec 22, 2021 | 63.23 | 64.19 | 63.23 | 64.18 | 1,355,109 | +0.85(+1.35%) |
Dec 21, 2021 | 63.39 | 63.42 | 63.02 | 63.33 | 1,652,870 | +0.65(+1.03%) |
Dec 20, 2021 | 62.49 | 62.87 | 62.06 | 62.68 | 2,208,374 | -0.35(-0.55%) |
Dec 17, 2021 | 63.52 | 64.02 | 62.94 | 63.02 | 2,485,907 | -1.51(-2.34%) |
Dec 16, 2021 | 64.55 | 65.33 | 64.34 | 64.53 | 1,923,367 | +0.38(+0.59%) |
Dec 15, 2021 | 63.65 | 64.21 | 63.34 | 64.16 | 6,895,821 | +0.54(+0.84%) |
Dec 14, 2021 | 63.78 | 64.50 | 63.52 | 63.62 | 1,660,481 | -0.35(-0.55%) |
Dec 13, 2021 | 64.45 | 64.55 | 63.78 | 63.97 | 2,110,483 | -0.73(-1.12%) |
Dec 10, 2021 | 64.98 | 65.13 | 64.57 | 64.70 | 1,560,752 | -0.09(-0.13%) |
Dec 09, 2021 | 64.60 | 65.00 | 64.50 | 64.79 | 1,148,022 | -0.38(-0.58%) |
Dec 08, 2021 | 65.06 | 65.28 | 64.72 | 65.17 | 1,763,567 | +0.39(+0.60%) |
Dec 07, 2021 | 64.34 | 65.01 | 64.34 | 64.78 | 1,901,881 | +0.88(+1.38%) |
Dec 06, 2021 | 64.88 | 64.98 | 63.85 | 63.90 | 2,056,243 | -0.35(-0.55%) |
Dec 03, 2021 | 65.14 | 65.14 | 64.05 | 64.25 | 2,318,144 | -0.77(-1.18%) |
Dec 02, 2021 | 63.01 | 65.20 | 62.89 | 65.02 | 2,963,520 | +3.10(+5.00%) |
Dec 01, 2021 | 62.53 | 63.49 | 61.87 | 61.92 | 3,827,067 | -0.28(-0.46%) |
Nov 30, 2021 | 63.02 | 63.04 | 61.91 | 62.20 | 5,224,937 | -1.13(-1.79%) |
Nov 29, 2021 | 64.35 | 64.59 | 63.07 | 63.34 | 2,604,439 | -0.50(-0.78%) |
Nov 26, 2021 | 63.66 | 64.10 | 63.29 | 63.84 | 3,590,728 | -1.44(-2.21%) |
Nov 24, 2021 | 64.65 | 65.37 | 64.56 | 65.28 | 2,327,181 | +0.37(+0.57%) |
Nov 23, 2021 | 63.98 | 65.16 | 63.58 | 64.91 | 5,763,284 | +1.70(+2.69%) |
Nov 22, 2021 | 63.64 | 63.84 | 63.19 | 63.21 | 1,796,145 | +0.51(+0.81%) |
Nov 19, 2021 | 62.83 | 62.93 | 62.42 | 62.70 | 1,697,565 | -0.51(-0.81%) |
Nov 18, 2021 | 63.36 | 63.26 | 63.16 | 63.21 | 911,015 | -0.14(-0.22%) |
Nov 17, 2021 | 63.84 | 64.09 | 63.08 | 63.34 | 1,204,930 | -0.70(-1.09%) |
Nov 16, 2021 | 64.36 | 64.60 | 64.03 | 64.04 | 997,006 | -0.35(-0.54%) |
Nov 15, 2021 | 64.40 | 64.85 | 64.19 | 64.39 | 6,257,917 | +0.13(+0.20%) |
Nov 12, 2021 | 63.70 | 64.30 | 63.49 | 64.26 | 1,106,690 | +0.63(+0.99%) |
Nov 11, 2021 | 63.59 | 63.90 | 63.47 | 63.63 | 896,475 | -0.10(-0.16%) |
Nov 10, 2021 | 63.56 | 63.73 | 1,139,888 | +0.16(+0.26%) | ||
Nov 09, 2021 | 63.38 | 63.66 | 63.13 | 63.57 | 3,448,065 | -0.08(-0.12%) |
Nov 08, 2021 | 63.60 | 63.86 | 63.32 | 63.65 | 1,360,527 | +0.22(+0.34%) |
Nov 05, 2021 | 63.46 | 63.85 | 63.29 | 63.43 | 1,105,870 | +0.19(+0.30%) |
Nov 04, 2021 | 63.41 | 63.47 | 62.86 | 63.24 | 1,521,718 | -0.25(-0.39%) |
Nov 03, 2021 | 62.74 | 63.64 | 62.70 | 63.49 | 1,572,014 | +0.59(+0.93%) |
Nov 02, 2021 | 62.97 | 63.33 | 62.67 | 62.90 | 1,102,205 | -0.23(-0.37%) |
Nov 01, 2021 | 62.98 | 63.20 | 62.77 | 63.14 | 1,083,667 | +0.54(+0.87%) |
Oct 29, 2021 | 62.70 | 62.81 | 62.01 | 62.59 | 1,609,665 | -0.16(-0.26%) |
Oct 28, 2021 | 62.83 | 63.28 | 62.74 | 62.76 | 1,118,634 | +0.09(+0.14%) |
Oct 27, 2021 | 62.71 | 63.26 | 62.41 | 62.67 | 1,739,807 | -0.23(-0.37%) |
Oct 26, 2021 | 62.51 | 63.21 | 62.90 | 1,440,725 | +0.50(+0.80%) | |
Oct 25, 2021 | 62.36 | 62.50 | 62.00 | 62.40 | 1,063,290 | +0.17(+0.28%) |
Oct 22, 2021 | 62.07 | 62.44 | 61.98 | 62.23 | 975,358 | +0.33(+0.53%) |
Oct 21, 2021 | 62.46 | 62.51 | 61.82 | 61.90 | 770,960 | -0.51(-0.82%) |
Oct 20, 2021 | 61.95 | 62.43 | 61.82 | 62.41 | 1,028,180 | +0.53(+0.85%) |
Oct 19, 2021 | 61.07 | 61.93 | 61.07 | 61.88 | 1,482,972 | +0.98(+1.62%) |
Oct 18, 2021 | 60.61 | 61.04 | 60.44 | 60.90 | 1,356,144 | +0.21(+0.34%) |
Oct 15, 2021 | 60.05 | 60.73 | 60.05 | 60.69 | 1,339,079 | +1.06(+1.78%) |
Oct 14, 2021 | 59.51 | 59.78 | 59.27 | 59.63 | 1,130,038 | +0.62(+1.05%) |
Oct 13, 2021 | 59.34 | 59.53 | 58.57 | 59.01 | 1,258,808 | -0.33(-0.55%) |
Oct 12, 2021 | 59.54 | 59.73 | 59.23 | 59.34 | 1,142,078 | -0.15(-0.25%) |
Oct 11, 2021 | 60.03 | 60.22 | 59.47 | 59.48 | 731,955 | -0.25(-0.42%) |
Oct 08, 2021 | 58.95 | 59.82 | 58.85 | 59.74 | 1,582,942 | +0.92(+1.57%) |
Oct 07, 2021 | 58.39 | 58.81 | 58.31 | 58.81 | 3,512,954 | +0.86(+1.49%) |
Oct 06, 2021 | 57.75 | 57.99 | 57.27 | 57.95 | 1,583,864 | -0.30(-0.51%) |
Oct 05, 2021 | 57.92 | 58.59 | 57.71 | 58.25 | 3,978,089 | +0.56(+0.98%) |
Oct 04, 2021 | 57.66 | 58.25 | 57.34 | 57.68 | 1,412,134 | +0.01(+0.01%) |
Oct 01, 2021 | 56.85 | 57.89 | 56.61 | 57.68 | 2,107,822 | +1.24(+2.19%) |
Sep 30, 2021 | 56.96 | 57.07 | 56.17 | 56.44 | 1,619,535 | -0.38(-0.66%) |
Sep 29, 2021 | 57.21 | 57.27 | 56.79 | 56.81 | 1,092,208 | -0.33(-0.58%) |
Sep 28, 2021 | 57.17 | 57.36 | 56.62 | 57.15 | 3,207,933 | -0.09(-0.15%) |
Sep 27, 2021 | 56.46 | 57.24 | 56.40 | 57.23 | 1,436,561 | +1.12(+1.99%) |
Sep 24, 2021 | 55.89 | 56.17 | 55.84 | 56.11 | 930,448 | +0.03(+0.06%) |
Sep 23, 2021 | 55.46 | 56.16 | 55.46 | 56.08 | 1,387,429 | +1.15(+2.10%) |
Sep 22, 2021 | 54.98 | 55.37 | 54.82 | 54.93 | 1,275,611 | +0.25(+0.45%) |
Sep 21, 2021 | 54.78 | 55.19 | 54.51 | 54.68 | 1,976,354 | +0.19(+0.34%) |
Sep 20, 2021 | 54.17 | 54.56 | 53.59 | 54.49 | 3,045,223 | -0.67(-1.21%) |
Sep 17, 2021 | 55.67 | 55.98 | 54.75 | 55.16 | 2,786,795 | -0.66(-1.18%) |
Sep 16, 2021 | 55.76 | 56.06 | 55.35 | 55.82 | 1,096,519 | +0.04(+0.08%) |
Sep 15, 2021 | 54.97 | 55.79 | 54.78 | 55.77 | 1,429,463 | +0.72(+1.30%) |
Sep 14, 2021 | 55.59 | 55.67 | 54.94 | 55.06 | 1,200,492 | -0.30(-0.54%) |
Sep 13, 2021 | 55.64 | 55.87 | 55.08 | 55.35 | 1,332,055 | +0.03(+0.05%) |
Sep 10, 2021 | 56.07 | 56.12 | 55.32 | 55.33 | 875,638 | -0.29(-0.52%) |
Sep 09, 2021 | 55.44 | 55.89 | 55.35 | 55.62 | 915,637 | +0.14(+0.26%) |
Sep 08, 2021 | 55.97 | 56.11 | 55.46 | 55.47 | 1,312,828 | -0.49(-0.88%) |
Sep 07, 2021 | 56.13 | 56.64 | 55.95 | 55.97 | 1,744,315 | -0.20(-0.35%) |
Sep 03, 2021 | 56.22 | 56.29 | 55.88 | 56.17 | 983,267 | +0.05(+0.09%) |
Sep 02, 2021 | 55.63 | 56.17 | 55.25 | 56.11 | 1,521,793 | +0.60(+1.08%) |
Sep 01, 2021 | 55.60 | 56.30 | 55.43 | 55.52 | 2,356,418 | +0.11(+0.20%) |
Aug 31, 2021 | 55.90 | 56.48 | 55.40 | 55.41 | 1,933,056 | -0.61(-1.08%) |
Aug 30, 2021 | 56.47 | 56.58 | 55.99 | 56.01 | 1,667,247 | -0.36(-0.64%) |
Aug 27, 2021 | 56.29 | 56.63 | 55.84 | 56.37 | 1,976,318 | -0.03(-0.06%) |
Aug 26, 2021 | 58.12 | 58.14 | 56.35 | 56.40 | 2,425,060 | -1.70(-2.92%) |
Aug 25, 2021 | 58.11 | 58.49 | 57.88 | 58.10 | 3,087,546 | +0.01(+0.01%) |
Aug 24, 2021 | 58.20 | 58.37 | 57.98 | 58.09 | 1,672,146 | -0.09(-0.15%) |
Aug 23, 2021 | 57.83 | 58.22 | 57.72 | 58.18 | 1,125,821 | +0.87(+1.52%) |
Aug 20, 2021 | 56.75 | 57.33 | 56.50 | 57.31 | 1,093,256 | +0.38(+0.67%) |
Aug 19, 2021 | 57.00 | 57.27 | 56.49 | 56.92 | 2,357,519 | -0.81(-1.40%) |
Aug 18, 2021 | 57.98 | 58.14 | 57.71 | 57.74 | 1,422,874 | -0.33(-0.57%) |
Aug 17, 2021 | 58.24 | 58.33 | 57.69 | 58.07 | 1,808,774 | -0.50(-0.86%) |
Aug 16, 2021 | 58.39 | 58.58 | 57.98 | 58.57 | 1,034,643 | -0.13(-0.22%) |
Aug 13, 2021 | 59.00 | 59.13 | 58.64 | 58.70 | 756,734 | -0.22(-0.38%) |
Aug 12, 2021 | 59.05 | 59.09 | 58.61 | 58.92 | 946,458 | -0.13(-0.22%) |
Aug 11, 2021 | 58.66 | 59.14 | 58.59 | 59.05 | 1,385,530 | +0.66(+1.13%) |
Aug 10, 2021 | 57.46 | 58.44 | 57.39 | 58.39 | 1,749,948 | +1.02(+1.77%) |
Aug 09, 2021 | 57.64 | 57.68 | 57.37 | 57.38 | 1,135,240 | -0.21(-0.37%) |
Aug 06, 2021 | 57.32 | 57.62 | 57.32 | 57.59 | 1,698,101 | +0.41(+0.72%) |
Aug 05, 2021 | 57.00 | 57.39 | 57.00 | 57.18 | 1,170,559 | +0.52(+0.92%) |
Aug 04, 2021 | 56.61 | 57.20 | 56.56 | 56.66 | 1,121,742 | -0.27(-0.48%) |
Aug 03, 2021 | 56.66 | 57.05 | 56.30 | 56.93 | 1,301,323 | +0.64(+1.14%) |
Aug 02, 2021 | 57.03 | 57.70 | 56.23 | 56.29 | 1,179,521 | -0.40(-0.71%) |
Jul 30, 2021 | 57.26 | 57.35 | 56.28 | 56.69 | 2,100,226 | -0.62(-1.09%) |
Jul 29, 2021 | 57.16 | 57.75 | 57.13 | 57.32 | 1,733,271 | +0.63(+1.11%) |
Jul 28, 2021 | 56.49 | 56.82 | 55.99 | 56.69 | 2,824,483 | +0.37(+0.65%) |
Jul 27, 2021 | 55.87 | 56.58 | 55.70 | 56.32 | 2,029,438 | +0.10(+0.18%) |
Jul 26, 2021 | 56.11 | 56.44 | 55.88 | 56.22 | 1,801,506 | +0.07(+0.12%) |
Jul 23, 2021 | 56.32 | 56.47 | 56.06 | 56.15 | 1,356,871 | +0.21(+0.38%) |
Jul 22, 2021 | 56.27 | 56.28 | 55.64 | 55.93 | 1,246,867 | -0.31(-0.55%) |
Jul 21, 2021 | 55.88 | 56.42 | 55.74 | 56.24 | 1,398,452 | +0.84(+1.52%) |
Jul 20, 2021 | 54.68 | 55.56 | 54.33 | 55.40 | 1,839,587 | +0.67(+1.22%) |
Jul 19, 2021 | 55.81 | 55.93 | 54.45 | 54.73 | 4,065,550 | -2.12(-3.72%) |
Jul 16, 2021 | 57.45 | 57.56 | 56.81 | 56.85 | 1,175,405 | -0.48(-0.83%) |
Jul 15, 2021 | 57.27 | 57.70 | 57.13 | 57.33 | 1,507,837 | -0.43(-0.74%) |
Jul 14, 2021 | 58.11 | 58.37 | 57.58 | 57.75 | 1,347,194 | +0.04(+0.07%) |
Jul 13, 2021 | 58.14 | 58.24 | 57.46 | 57.71 | 1,652,661 | -0.60(-1.02%) |
Jul 12, 2021 | 57.73 | 58.33 | 57.43 | 58.31 | 1,547,254 | +0.24(+0.41%) |
Jul 09, 2021 | 57.76 | 58.20 | 57.36 | 58.07 | 2,645,431 | +1.04(+1.83%) |
Jul 08, 2021 | 58.25 | 58.25 | 56.83 | 57.03 | 6,048,170 | -1.70(-2.89%) |
Jul 07, 2021 | 59.04 | 59.11 | 58.49 | 58.72 | 4,888,925 | -0.29(-0.49%) |
Jul 06, 2021 | 59.61 | 59.65 | 58.71 | 59.01 | 4,474,588 | -0.53(-0.89%) |
Jul 02, 2021 | 59.53 | 59.72 | 59.28 | 59.54 | 1,111,346 | -0.14(-0.24%) |
Jul 01, 2021 | 59.39 | 59.78 | 59.19 | 59.69 | 710,092 | +0.60(+1.01%) |
Jun 30, 2021 | 59.05 | 59.42 | 58.91 | 59.09 | 1,532,596 | -0.08(-0.13%) |
Jun 29, 2021 | 59.50 | 59.65 | 59.10 | 59.16 | 1,810,219 | -0.21(-0.36%) |
Jun 28, 2021 | 60.04 | 60.04 | 59.24 | 59.37 | 3,014,189 | -0.77(-1.28%) |
Jun 25, 2021 | 59.89 | 60.22 | 59.77 | 60.14 | 1,233,904 | +0.51(+0.85%) |
Jun 24, 2021 | 59.90 | 60.00 | 59.47 | 59.64 | 1,391,922 | +0.03(+0.04%) |
Jun 23, 2021 | 59.86 | 59.86 | 59.46 | 59.61 | 1,760,647 | -0.13(-0.21%) |
Jun 22, 2021 | 59.82 | 59.82 | 59.16 | 59.74 | 2,389,101 | -0.08(-0.13%) |
Jun 21, 2021 | 59.51 | 59.91 | 59.26 | 59.81 | 1,805,932 | +0.76(+1.29%) |
Jun 18, 2021 | 59.20 | 59.34 | 58.86 | 59.05 | 4,360,290 | -0.77(-1.28%) |
Jun 17, 2021 | 60.45 | 60.73 | 59.43 | 59.82 | 4,305,308 | -0.62(-1.03%) |
Jun 16, 2021 | 60.47 | 60.74 | 60.28 | 60.45 | 2,144,314 | -0.12(-0.20%) |
Jun 15, 2021 | 60.34 | 60.71 | 60.28 | 60.56 | 1,498,922 | +0.18(+0.29%) |
Jun 14, 2021 | 60.53 | 60.61 | 60.18 | 60.39 | 2,471,902 | -0.16(-0.26%) |
Jun 11, 2021 | 60.72 | 60.88 | 60.34 | 60.55 | 1,526,104 | -0.18(-0.29%) |
Jun 10, 2021 | 61.17 | 61.24 | 60.72 | 60.72 | 1,153,060 | -0.09(-0.15%) |
Jun 09, 2021 | 61.37 | 61.37 | 60.71 | 60.82 | 1,202,525 | -0.43(-0.70%) |
Jun 08, 2021 | 61.15 | 61.39 | 60.96 | 61.25 | 1,637,588 | -0.14(-0.23%) |
Jun 07, 2021 | 61.53 | 61.64 | 61.28 | 61.39 | 960,389 | -0.04(-0.07%) |
Jun 04, 2021 | 61.56 | 61.61 | 61.10 | 61.43 | 1,011,270 | +0.21(+0.34%) |
Jun 03, 2021 | 61.03 | 61.49 | 61.03 | 61.22 | 1,572,407 | -0.16(-0.26%) |
Jun 02, 2021 | 61.43 | 61.75 | 61.14 | 61.38 | 1,465,932 | +0.07(+0.11%) |
Jun 01, 2021 | 61.32 | 61.66 | 61.15 | 61.31 | 2,242,449 | +0.50(+0.82%) |
May 28, 2021 | 61.03 | 61.23 | 60.60 | 60.82 | 3,398,514 | +0.17(+0.28%) |
May 27, 2021 | 62.24 | 62.29 | 60.56 | 60.65 | 3,251,298 | -1.21(-1.95%) |
May 26, 2021 | 61.54 | 61.95 | 61.48 | 61.85 | 2,019,691 | +0.22(+0.36%) |
May 25, 2021 | 61.93 | 62.12 | 61.61 | 61.63 | 2,039,069 | -0.05(-0.08%) |
May 24, 2021 | 61.59 | 61.82 | 61.28 | 61.69 | 866,786 | +0.08(+0.14%) |
May 21, 2021 | 61.68 | 61.93 | 61.31 | 61.60 | 1,478,924 | +0.12(+0.19%) |
May 20, 2021 | 61.13 | 61.58 | 60.96 | 61.48 | 1,746,755 | +0.53(+0.87%) |
May 19, 2021 | 61.29 | 61.47 | 60.67 | 60.95 | 2,094,823 | -0.74(-1.20%) |
May 18, 2021 | 62.02 | 62.20 | 61.62 | 61.69 | 1,560,968 | -0.10(-0.16%) |
May 17, 2021 | 61.12 | 61.89 | 61.04 | 61.80 | 1,463,828 | +0.72(+1.17%) |
May 14, 2021 | 60.81 | 61.28 | 60.79 | 61.08 | 2,748,724 | +0.71(+1.17%) |
May 13, 2021 | 59.43 | 60.60 | 59.43 | 60.37 | 2,595,675 | +0.73(+1.23%) |
May 12, 2021 | 59.67 | 60.07 | 59.59 | 59.64 | 2,455,324 | -0.02(-0.03%) |
May 11, 2021 | 59.50 | 60.05 | 59.21 | 59.65 | 2,189,790 | -0.18(-0.30%) |
May 10, 2021 | 60.25 | 60.45 | 59.83 | 59.83 | 1,571,163 | -0.01(-0.01%) |
May 07, 2021 | 59.16 | 59.91 | 58.99 | 59.84 | 1,517,677 | +0.25(+0.42%) |
May 06, 2021 | 58.86 | 59.60 | 58.72 | 59.59 | 2,194,843 | +1.01(+1.73%) |
May 05, 2021 | 58.25 | 58.58 | 57.81 | 58.57 | 1,641,227 | +0.80(+1.39%) |
May 04, 2021 | 57.67 | 57.87 | 57.07 | 57.77 | 2,337,652 | -0.08(-0.15%) |