Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.75 | 61.18 | 60.26 | 60.31 | 641,763 | -0.50(-0.83%) |
Mar 30, 2022 | 60.80 | 61.08 | 60.51 | 60.82 | 761,884 | -0.06(-0.10%) |
Mar 29, 2022 | 60.41 | 60.94 | 60.38 | 60.88 | 1,402,619 | +1.05(+1.75%) |
Mar 28, 2022 | 59.09 | 59.85 | 58.94 | 59.83 | 1,025,972 | +0.81(+1.37%) |
Mar 25, 2022 | 58.88 | 59.11 | 58.46 | 59.02 | 866,238 | +0.48(+0.83%) |
Mar 24, 2022 | 58.01 | 58.56 | 57.69 | 58.53 | 1,208,477 | +0.76(+1.31%) |
Mar 23, 2022 | 59.27 | 59.27 | 57.65 | 57.78 | 1,368,366 | -1.94(-3.25%) |
Mar 22, 2022 | 59.63 | 60.07 | 59.44 | 59.71 | 1,717,059 | +0.18(+0.30%) |
Mar 21, 2022 | 59.62 | 60.02 | 59.14 | 59.54 | 1,081,807 | -0.37(-0.61%) |
Mar 18, 2022 | 59.13 | 60.00 | 58.86 | 59.90 | 758,407 | +0.77(+1.30%) |
Mar 17, 2022 | 57.85 | 59.14 | 57.82 | 59.13 | 827,203 | +1.09(+1.88%) |
Mar 16, 2022 | 57.04 | 58.04 | 56.73 | 58.04 | 1,163,602 | +1.55(+2.75%) |
Mar 15, 2022 | 55.76 | 56.59 | 55.71 | 56.49 | 1,041,344 | +1.25(+2.26%) |
Mar 14, 2022 | 55.53 | 56.56 | 55.13 | 55.24 | 996,669 | -0.16(-0.29%) |
Mar 11, 2022 | 57.02 | 57.03 | 55.36 | 55.40 | 1,331,552 | -1.12(-1.98%) |
Mar 10, 2022 | 56.25 | 56.65 | 55.95 | 56.52 | 947,910 | -0.52(-0.92%) |
Mar 09, 2022 | 56.98 | 57.28 | 56.50 | 57.04 | 1,270,680 | +1.27(+2.27%) |
Mar 08, 2022 | 57.34 | 57.40 | 55.78 | 55.78 | 1,820,424 | -1.82(-3.16%) |
Mar 07, 2022 | 58.77 | 58.91 | 57.30 | 57.60 | 1,479,111 | -1.45(-2.46%) |
Mar 04, 2022 | 58.64 | 59.12 | 57.98 | 59.05 | 1,463,252 | -0.04(-0.07%) |
Mar 03, 2022 | 59.44 | 59.76 | 58.70 | 59.09 | 1,348,087 | +0.04(+0.07%) |
Mar 02, 2022 | 58.41 | 59.41 | 58.34 | 59.05 | 1,347,233 | +0.91(+1.57%) |
Mar 01, 2022 | 58.37 | 58.84 | 57.76 | 58.14 | 1,506,651 | -0.43(-0.73%) |
Feb 28, 2022 | 58.23 | 58.85 | 57.90 | 58.57 | 1,274,550 | -0.44(-0.74%) |
Feb 25, 2022 | 57.66 | 59.05 | 57.79 | 59.00 | 2,207,299 | +1.42(+2.47%) |
Feb 24, 2022 | 55.01 | 57.69 | 54.91 | 57.58 | 3,541,281 | +1.42(+2.54%) |
Feb 23, 2022 | 56.73 | 57.09 | 56.07 | 56.15 | 1,848,359 | -0.28(-0.49%) |
Feb 22, 2022 | 55.77 | 57.03 | 55.77 | 56.43 | 2,396,364 | +0.38(+0.67%) |
Feb 18, 2022 | 56.05 | 0 | -0.70(-1.24%) | |||
Feb 17, 2022 | 57.88 | 57.89 | 56.75 | 56.76 | 1,083,424 | -1.56(-2.68%) |
Feb 16, 2022 | 58.33 | 58.48 | 57.30 | 58.32 | 2,627,845 | -0.29(-0.49%) |
Feb 15, 2022 | 58.50 | 58.93 | 58.22 | 58.61 | 792,419 | +0.88(+1.53%) |
Feb 14, 2022 | 58.37 | 58.61 | 57.37 | 57.73 | 1,273,651 | -0.74(-1.27%) |
Feb 11, 2022 | 59.74 | 60.14 | 58.34 | 58.47 | 1,658,207 | -1.25(-2.09%) |
Feb 10, 2022 | 59.76 | 60.59 | 59.44 | 59.71 | 1,488,081 | -0.90(-1.49%) |
Feb 09, 2022 | 60.13 | 60.81 | 60.13 | 60.61 | 1,579,818 | +1.03(+1.73%) |
Feb 08, 2022 | 58.64 | 59.74 | 58.46 | 59.59 | 998,243 | +0.81(+1.38%) |
Feb 07, 2022 | 59.18 | 59.58 | 58.64 | 58.77 | 934,666 | -0.48(-0.82%) |
Feb 04, 2022 | 58.87 | 59.73 | 58.70 | 59.26 | 1,142,025 | +0.06(+0.10%) |
Feb 03, 2022 | 58.97 | 59.20 | 1,520,044 | -0.26(-0.43%) | ||
Feb 02, 2022 | 59.14 | 59.64 | 58.74 | 59.46 | 1,492,770 | +0.68(+1.16%) |
Feb 01, 2022 | 58.61 | 58.92 | 58.12 | 58.77 | 1,376,540 | +0.41(+0.69%) |
Jan 31, 2022 | 57.23 | 58.51 | 58.37 | 1,253,342 | +1.15(+2.01%) | |
Jan 28, 2022 | 55.99 | 57.26 | 55.14 | 57.22 | 1,979,764 | +1.42(+2.55%) |
Jan 27, 2022 | 56.86 | 57.26 | 55.61 | 55.80 | 1,674,300 | -0.76(-1.35%) |
Jan 26, 2022 | 57.56 | 57.91 | 56.26 | 56.56 | 1,939,409 | -0.70(-1.23%) |
Jan 25, 2022 | 57.53 | 57.83 | 56.53 | 57.26 | 2,342,175 | -1.11(-1.90%) |
Jan 24, 2022 | 57.62 | 58.43 | 56.12 | 58.37 | 2,733,529 | -0.19(-0.32%) |
Jan 21, 2022 | 58.98 | 59.28 | 58.34 | 58.56 | 1,716,420 | -0.64(-1.09%) |
Jan 20, 2022 | 59.78 | 60.82 | 59.14 | 59.20 | 1,955,402 | -0.44(-0.73%) |
Jan 19, 2022 | 59.74 | 60.50 | 59.62 | 59.63 | 1,422,127 | -0.01(-0.02%) |
Jan 18, 2022 | 60.01 | 60.16 | 59.48 | 59.64 | 2,081,699 | -1.15(-1.89%) |
Jan 14, 2022 | 60.79 | 0 | -0.49(-0.81%) | |||
Jan 13, 2022 | 62.62 | 62.62 | 61.17 | 61.29 | 1,479,137 | -1.30(-2.07%) |
Jan 12, 2022 | 62.44 | 62.94 | 62.33 | 62.58 | 2,178,881 | +0.14(+0.22%) |
Jan 11, 2022 | 61.98 | 62.47 | 61.42 | 62.44 | 2,837,069 | +0.62(+1.01%) |
Jan 10, 2022 | 61.09 | 61.84 | 60.58 | 61.82 | 1,597,711 | +0.31(+0.50%) |
Jan 07, 2022 | 62.21 | 62.40 | 61.48 | 61.51 | 1,226,831 | -0.83(-1.33%) |
Jan 06, 2022 | 62.51 | 63.10 | 61.98 | 62.35 | 1,308,570 | -0.33(-0.52%) |
Jan 05, 2022 | 63.57 | 64.16 | 62.66 | 62.67 | 1,200,242 | -1.14(-1.78%) |
Jan 04, 2022 | 64.73 | 64.73 | 63.32 | 63.81 | 1,586,659 | -0.90(-1.39%) |
Jan 03, 2022 | 65.22 | 65.22 | 63.90 | 64.71 | 1,507,777 | -0.44(-0.67%) |
Dec 31, 2021 | 65.40 | 65.70 | 65.13 | 65.15 | 632,963 | -0.38(-0.57%) |
Dec 30, 2021 | 65.30 | 65.84 | 65.30 | 65.52 | 764,107 | +0.15(+0.24%) |
Dec 29, 2021 | 65.09 | 65.51 | 64.90 | 65.37 | 567,199 | +0.31(+0.47%) |
Dec 28, 2021 | 65.70 | 65.73 | 64.93 | 65.06 | 896,297 | -0.54(-0.83%) |
Dec 27, 2021 | 65.04 | 65.61 | 64.81 | 65.60 | 857,536 | +0.78(+1.21%) |
Dec 23, 2021 | 64.74 | 65.02 | 64.42 | 64.82 | 873,611 | +0.35(+0.54%) |
Dec 22, 2021 | 63.42 | 64.50 | 63.37 | 64.48 | 1,006,974 | +1.11(+1.75%) |
Dec 21, 2021 | 62.53 | 63.43 | 62.34 | 63.37 | 805,127 | +1.16(+1.86%) |
Dec 20, 2021 | 62.50 | 62.78 | 61.62 | 62.21 | 1,516,628 | -0.85(-1.35%) |
Dec 17, 2021 | 62.78 | 63.79 | 62.53 | 63.06 | 1,039,901 | +0.14(+0.22%) |
Dec 16, 2021 | 63.02 | 63.52 | 62.61 | 62.92 | 1,149,139 | -0.04(-0.06%) |
Dec 15, 2021 | 62.18 | 62.99 | 61.83 | 62.96 | 934,992 | +0.78(+1.26%) |
Dec 14, 2021 | 63.20 | 63.27 | 61.78 | 62.18 | 1,162,738 | -1.41(-2.22%) |
Dec 13, 2021 | 63.27 | 63.79 | 63.17 | 63.60 | 1,282,269 | +0.27(+0.43%) |
Dec 10, 2021 | 63.44 | 63.77 | 63.00 | 63.33 | 1,033,797 | +0.10(+0.16%) |
Dec 09, 2021 | 63.60 | 63.87 | 63.23 | 63.23 | 1,179,207 | -0.34(-0.53%) |
Dec 08, 2021 | 63.17 | 63.61 | 62.91 | 63.56 | 934,723 | +0.51(+0.81%) |
Dec 07, 2021 | 62.61 | 63.41 | 62.49 | 63.05 | 1,595,796 | +1.27(+2.06%) |
Dec 06, 2021 | 61.44 | 61.92 | 61.12 | 61.77 | 1,409,865 | +0.64(+1.05%) |
Dec 03, 2021 | 61.84 | 62.14 | 60.48 | 61.13 | 1,409,454 | -0.39(-0.63%) |
Dec 02, 2021 | 60.84 | 61.77 | 60.66 | 61.52 | 1,912,269 | +0.67(+1.10%) |
Dec 01, 2021 | 61.65 | 62.16 | 60.83 | 60.85 | 2,019,544 | -0.20(-0.32%) |
Nov 30, 2021 | 62.24 | 62.79 | 60.99 | 61.04 | 1,357,549 | -1.46(-2.34%) |
Nov 29, 2021 | 62.61 | 63.05 | 62.29 | 62.51 | 2,559,965 | +0.24(+0.38%) |
Nov 26, 2021 | 63.01 | 63.73 | 62.06 | 62.27 | 1,375,594 | -0.57(-0.91%) |
Nov 24, 2021 | 62.40 | 62.89 | 62.10 | 62.84 | 793,532 | +0.36(+0.57%) |
Nov 23, 2021 | 62.93 | 63.04 | 61.98 | 62.49 | 877,685 | -0.70(-1.11%) |
Nov 22, 2021 | 64.04 | 64.04 | 63.19 | 63.19 | 1,143,592 | -0.77(-1.21%) |
Nov 19, 2021 | 64.22 | 64.52 | 63.89 | 63.96 | 613,457 | -0.05(-0.08%) |
Nov 18, 2021 | 64.38 | 64.51 | 64.01 | 64.01 | 692,439 | -0.32(-0.49%) |
Nov 17, 2021 | 64.51 | 64.67 | 64.05 | 64.32 | 956,122 | -0.19(-0.29%) |
Nov 16, 2021 | 63.76 | 64.83 | 63.72 | 64.51 | 1,029,977 | +0.75(+1.18%) |
Nov 15, 2021 | 64.40 | 64.46 | 63.64 | 63.76 | 629,881 | -0.42(-0.66%) |
Nov 12, 2021 | 64.01 | 64.24 | 63.70 | 64.19 | 638,985 | +0.36(+0.56%) |
Nov 11, 2021 | 64.26 | 64.26 | 63.59 | 63.83 | 709,122 | -0.21(-0.32%) |
Nov 10, 2021 | 64.04 | 64.04 | 748,049 | -0.09(-0.14%) | ||
Nov 09, 2021 | 64.54 | 64.55 | 64.04 | 64.13 | 923,125 | -0.41(-0.64%) |
Nov 08, 2021 | 64.16 | 64.57 | 63.89 | 64.54 | 851,812 | +0.57(+0.90%) |
Nov 05, 2021 | 64.13 | 64.55 | 63.40 | 63.97 | 1,487,621 | -0.79(-1.22%) |
Nov 04, 2021 | 65.06 | 65.07 | 64.36 | 64.76 | 971,734 | -0.29(-0.44%) |
Nov 03, 2021 | 64.87 | 65.13 | 64.12 | 65.04 | 762,199 | +0.18(+0.27%) |
Nov 02, 2021 | 64.79 | 65.10 | 64.44 | 64.87 | 724,469 | +0.16(+0.24%) |
Nov 01, 2021 | 64.84 | 64.94 | 64.41 | 64.71 | 1,214,665 | +0.07(+0.11%) |
Oct 29, 2021 | 63.71 | 64.71 | 63.31 | 64.64 | 829,815 | +0.71(+1.11%) |
Oct 28, 2021 | 63.82 | 64.41 | 63.57 | 63.93 | 1,061,726 | +0.09(+0.14%) |
Oct 27, 2021 | 64.54 | 64.68 | 63.68 | 63.84 | 976,238 | -0.44(-0.69%) |
Oct 26, 2021 | 64.36 | 64.28 | 896,350 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.31 | 64.49 | 63.88 | 64.21 | 774,364 | -0.18(-0.28%) |
Oct 22, 2021 | 64.06 | 64.39 | 63.97 | 64.39 | 907,849 | +0.36(+0.56%) |
Oct 21, 2021 | 63.87 | 64.05 | 63.20 | 64.04 | 566,432 | +0.29(+0.45%) |
Oct 20, 2021 | 63.48 | 63.91 | 63.34 | 63.75 | 803,479 | +0.91(+1.45%) |
Oct 19, 2021 | 62.15 | 63.14 | 62.15 | 62.84 | 846,877 | +1.14(+1.84%) |
Oct 18, 2021 | 61.79 | 61.83 | 61.20 | 61.71 | 975,902 | -0.53(-0.86%) |
Oct 15, 2021 | 62.39 | 62.41 | 62.07 | 62.24 | 639,383 | +0.23(+0.37%) |
Oct 14, 2021 | 61.50 | 62.18 | 61.50 | 62.01 | 749,904 | +0.87(+1.42%) |
Oct 13, 2021 | 61.17 | 61.54 | 60.91 | 61.14 | 643,658 | +0.04(+0.06%) |
Oct 12, 2021 | 61.30 | 61.55 | 60.73 | 61.10 | 808,965 | +0.04(+0.06%) |
Oct 11, 2021 | 61.44 | 61.82 | 61.04 | 61.06 | 1,367,691 | -0.64(-1.04%) |
Oct 08, 2021 | 62.41 | 62.49 | 61.60 | 61.71 | 663,798 | -0.57(-0.92%) |
Oct 07, 2021 | 62.27 | 62.99 | 62.17 | 62.28 | 645,616 | +0.55(+0.90%) |
Oct 06, 2021 | 61.17 | 61.75 | 60.67 | 61.72 | 812,017 | +0.27(+0.43%) |
Oct 05, 2021 | 61.21 | 62.15 | 61.13 | 61.46 | 548,221 | +0.53(+0.88%) |
Oct 04, 2021 | 61.94 | 62.15 | 60.54 | 60.92 | 1,726,169 | -1.34(-2.16%) |
Oct 01, 2021 | 62.18 | 62.45 | 61.00 | 62.27 | 1,579,921 | +0.24(+0.38%) |
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,967 | -0.59(-0.95%) |
Sep 29, 2021 | 62.72 | 63.12 | 62.52 | 62.62 | 872,717 | +0.18(+0.28%) |
Sep 28, 2021 | 63.48 | 63.48 | 62.08 | 62.45 | 1,147,281 | -1.49(-2.33%) |
Sep 27, 2021 | 65.04 | 65.08 | 63.44 | 63.94 | 1,363,451 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.08 | 65.30 | 477,585 | -0.29(-0.44%) |
Sep 23, 2021 | 65.30 | 65.90 | 65.13 | 65.59 | 683,166 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.35 | 64.54 | 65.10 | 827,664 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.25 | 64.60 | 64.66 | 932,608 | +0.23(+0.35%) |
Sep 20, 2021 | 64.49 | 65.07 | 63.85 | 64.43 | 1,062,451 | -0.87(-1.33%) |
Sep 17, 2021 | 65.17 | 65.54 | 64.68 | 65.30 | 959,891 | +0.36(+0.55%) |
Sep 16, 2021 | 65.21 | 65.21 | 64.46 | 64.95 | 550,361 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,706 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.49 | 64.86 | 842,798 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.72 | 64.29 | 771,026 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.02 | 65.23 | 65.26 | 753,523 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,159 | -0.60(-0.91%) |
Sep 08, 2021 | 65.98 | 66.46 | 65.77 | 66.32 | 582,790 | +0.27(+0.40%) |
Sep 07, 2021 | 65.96 | 66.05 | 65.25 | 66.05 | 951,393 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.06 | 65.59 | 65.97 | 659,891 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.09 | 65.56 | 65.86 | 825,931 | +0.50(+0.77%) |
Sep 01, 2021 | 64.77 | 65.35 | 64.38 | 65.35 | 1,167,715 | +0.58(+0.90%) |
Aug 31, 2021 | 64.92 | 64.92 | 64.38 | 64.77 | 510,057 | -0.05(-0.08%) |
Aug 30, 2021 | 64.17 | 64.92 | 64.16 | 64.82 | 637,375 | +0.79(+1.23%) |
Aug 27, 2021 | 64.13 | 64.49 | 63.84 | 64.03 | 639,811 | +0.06(+0.09%) |
Aug 26, 2021 | 64.11 | 64.15 | 63.68 | 63.97 | 511,475 | -0.06(-0.09%) |
Aug 25, 2021 | 64.06 | 64.10 | 63.70 | 64.03 | 662,915 | -0.02(-0.03%) |
Aug 24, 2021 | 63.68 | 64.31 | 63.45 | 64.05 | 507,305 | +0.45(+0.71%) |
Aug 23, 2021 | 64.05 | 64.11 | 63.53 | 63.59 | 705,979 | -0.26(-0.40%) |
Aug 20, 2021 | 63.40 | 63.95 | 63.25 | 63.85 | 823,159 | +0.43(+0.69%) |
Aug 19, 2021 | 62.41 | 63.72 | 62.41 | 63.42 | 1,186,955 | +0.37(+0.58%) |
Aug 18, 2021 | 63.92 | 63.96 | 62.98 | 63.05 | 1,410,982 | -0.84(-1.31%) |
Aug 17, 2021 | 63.10 | 63.89 | 63.10 | 63.89 | 600,506 | +0.65(+1.03%) |
Aug 16, 2021 | 62.62 | 63.31 | 62.51 | 63.24 | 633,216 | +0.63(+1.01%) |
Aug 13, 2021 | 62.40 | 62.61 | 62.19 | 62.61 | 578,309 | +0.26(+0.41%) |
Aug 12, 2021 | 61.75 | 62.35 | 61.53 | 62.35 | 871,919 | +0.60(+0.98%) |
Aug 11, 2021 | 61.96 | 62.11 | 61.48 | 61.75 | 1,581,332 | -0.13(-0.21%) |
Aug 10, 2021 | 62.73 | 62.85 | 61.76 | 61.88 | 621,246 | -0.77(-1.23%) |
Aug 09, 2021 | 62.80 | 63.00 | 62.48 | 62.65 | 1,231,476 | -0.10(-0.16%) |
Aug 06, 2021 | 62.89 | 62.98 | 62.24 | 62.74 | 534,660 | -0.08(-0.13%) |
Aug 05, 2021 | 62.73 | 62.87 | 62.13 | 62.82 | 1,725,206 | +0.15(+0.24%) |
Aug 04, 2021 | 62.90 | 63.25 | 62.50 | 62.68 | 630,624 | -0.36(-0.56%) |
Aug 03, 2021 | 62.79 | 63.03 | 62.44 | 63.03 | 1,046,941 | +0.24(+0.38%) |
Aug 02, 2021 | 63.20 | 63.20 | 62.58 | 62.79 | 1,251,257 | -0.08(-0.13%) |
Jul 30, 2021 | 62.43 | 63.17 | 62.29 | 62.87 | 629,394 | +0.39(+0.63%) |
Jul 29, 2021 | 62.39 | 62.57 | 62.17 | 62.48 | 741,220 | +0.29(+0.46%) |
Jul 28, 2021 | 61.92 | 62.40 | 61.64 | 62.19 | 992,838 | +0.29(+0.46%) |
Jul 27, 2021 | 61.53 | 62.13 | 61.51 | 61.91 | 786,060 | +0.44(+0.72%) |
Jul 26, 2021 | 61.86 | 62.05 | 61.04 | 61.46 | 1,008,542 | -0.43(-0.70%) |
Jul 23, 2021 | 61.40 | 61.92 | 61.29 | 61.90 | 675,365 | +0.82(+1.34%) |
Jul 22, 2021 | 60.71 | 61.13 | 60.44 | 61.08 | 344,198 | +0.60(+1.00%) |
Jul 21, 2021 | 60.87 | 60.87 | 59.72 | 60.47 | 668,008 | -0.06(-0.10%) |
Jul 20, 2021 | 59.80 | 60.75 | 59.69 | 60.53 | 582,847 | +0.87(+1.46%) |
Jul 19, 2021 | 59.83 | 60.13 | 59.31 | 59.66 | 659,250 | -0.53(-0.88%) |
Jul 16, 2021 | 60.05 | 60.44 | 59.84 | 60.19 | 477,780 | +0.40(+0.67%) |
Jul 15, 2021 | 59.66 | 59.90 | 59.47 | 59.79 | 729,270 | -0.27(-0.45%) |
Jul 14, 2021 | 60.63 | 60.74 | 59.95 | 60.06 | 561,379 | -0.40(-0.67%) |
Jul 13, 2021 | 60.83 | 60.83 | 60.38 | 60.47 | 613,899 | -0.33(-0.54%) |
Jul 12, 2021 | 60.91 | 60.99 | 60.68 | 60.80 | 754,622 | -0.05(-0.08%) |
Jul 09, 2021 | 60.90 | 61.03 | 60.70 | 60.84 | 393,112 | +0.01(+0.02%) |
Jul 08, 2021 | 60.52 | 60.85 | 60.13 | 60.83 | 827,031 | -0.32(-0.52%) |
Jul 07, 2021 | 60.89 | 61.16 | 60.53 | 61.15 | 633,223 | +0.47(+0.77%) |
Jul 06, 2021 | 60.41 | 60.74 | 60.19 | 60.68 | 593,808 | +0.33(+0.54%) |
Jul 02, 2021 | 60.11 | 60.43 | 59.94 | 60.35 | 458,048 | +0.30(+0.50%) |
Jul 01, 2021 | 59.42 | 60.06 | 59.28 | 60.06 | 582,047 | +0.63(+1.05%) |
Jun 30, 2021 | 59.85 | 59.85 | 59.21 | 59.43 | 848,275 | -0.44(-0.73%) |
Jun 29, 2021 | 59.68 | 59.97 | 59.53 | 59.87 | 606,183 | +0.25(+0.41%) |
Jun 28, 2021 | 59.26 | 59.69 | 59.18 | 59.62 | 626,055 | +0.38(+0.64%) |
Jun 25, 2021 | 58.97 | 59.40 | 58.97 | 59.24 | 492,020 | +0.25(+0.42%) |
Jun 24, 2021 | 59.34 | 59.48 | 58.98 | 59.00 | 633,582 | -0.00(-0.01%) |
Jun 23, 2021 | 58.91 | 59.14 | 58.84 | 59.00 | 537,984 | +0.06(+0.10%) |
Jun 22, 2021 | 58.62 | 59.00 | 58.36 | 58.94 | 1,631,347 | +0.54(+0.92%) |
Jun 21, 2021 | 57.85 | 58.51 | 57.42 | 58.40 | 977,140 | +0.68(+1.18%) |
Jun 18, 2021 | 57.77 | 58.13 | 57.68 | 57.72 | 778,612 | -0.38(-0.65%) |
Jun 17, 2021 | 56.99 | 58.27 | 56.99 | 58.10 | 1,159,034 | +0.97(+1.69%) |
Jun 16, 2021 | 57.26 | 57.48 | 56.88 | 57.14 | 606,487 | -0.08(-0.14%) |
Jun 15, 2021 | 57.36 | 57.37 | 57.02 | 57.22 | 491,887 | +0.01(+0.02%) |
Jun 14, 2021 | 56.88 | 57.25 | 56.72 | 57.21 | 884,173 | +0.29(+0.50%) |
Jun 11, 2021 | 57.05 | 57.11 | 56.62 | 56.92 | 525,555 | +0.03(+0.06%) |
Jun 10, 2021 | 56.00 | 56.93 | 55.90 | 56.89 | 1,037,757 | +1.04(+1.86%) |
Jun 09, 2021 | 55.46 | 55.91 | 55.46 | 55.85 | 799,117 | +0.55(+0.99%) |
Jun 08, 2021 | 55.59 | 55.74 | 54.90 | 55.30 | 1,037,675 | -0.21(-0.37%) |
Jun 07, 2021 | 55.64 | 56.02 | 55.51 | 55.51 | 1,272,202 | +0.00(+0.00%) |
Jun 04, 2021 | 55.49 | 55.63 | 55.26 | 55.51 | 762,372 | +0.46(+0.84%) |
Jun 03, 2021 | 54.89 | 55.20 | 54.50 | 55.05 | 1,042,880 | +0.01(+0.01%) |
Jun 02, 2021 | 55.37 | 55.50 | 54.95 | 55.04 | 934,403 | -0.28(-0.51%) |
Jun 01, 2021 | 56.87 | 56.87 | 55.32 | 55.32 | 4,427,908 | -1.60(-2.81%) |
May 28, 2021 | 57.00 | 57.64 | 56.92 | 56.92 | 1,675,233 | +0.35(+0.61%) |
May 27, 2021 | 56.48 | 56.85 | 56.25 | 56.57 | 3,986,314 | +0.11(+0.19%) |
May 26, 2021 | 56.86 | 56.86 | 55.99 | 56.47 | 14,930,659 | -0.51(-0.89%) |
May 25, 2021 | 57.05 | 57.14 | 56.71 | 56.97 | 1,035,158 | +0.25(+0.44%) |
May 24, 2021 | 56.77 | 57.00 | 56.59 | 56.72 | 551,499 | +0.31(+0.55%) |
May 21, 2021 | 56.60 | 57.00 | 56.35 | 56.41 | 541,357 | -0.03(-0.05%) |
May 20, 2021 | 55.59 | 56.51 | 55.59 | 56.44 | 811,059 | +0.92(+1.65%) |
May 19, 2021 | 55.09 | 55.52 | 54.86 | 55.52 | 682,018 | -0.06(-0.12%) |
May 18, 2021 | 55.45 | 56.06 | 55.39 | 55.59 | 687,521 | +0.13(+0.23%) |
May 17, 2021 | 55.93 | 55.93 | 55.31 | 55.46 | 719,875 | -0.48(-0.85%) |
May 14, 2021 | 55.63 | 56.08 | 55.52 | 55.93 | 766,094 | +0.56(+1.01%) |
May 13, 2021 | 55.12 | 55.65 | 55.12 | 55.37 | 949,981 | +0.37(+0.67%) |
May 12, 2021 | 55.84 | 55.91 | 54.99 | 55.00 | 866,319 | -1.26(-2.24%) |
May 11, 2021 | 56.13 | 56.60 | 56.08 | 56.27 | 782,469 | -0.36(-0.64%) |
May 10, 2021 | 57.34 | 57.34 | 56.63 | 56.63 | 5,650,384 | -0.60(-1.05%) |
May 07, 2021 | 57.35 | 57.98 | 57.18 | 57.23 | 802,182 | +0.10(+0.17%) |
May 06, 2021 | 57.10 | 57.16 | 56.32 | 57.13 | 2,215,982 | -0.01(-0.02%) |
May 05, 2021 | 57.42 | 57.76 | 57.00 | 57.15 | 762,105 | -0.23(-0.40%) |
May 04, 2021 | 57.93 | 57.99 | 56.96 | 57.38 | 1,047,100 | -0.83(-1.42%) |
May 03, 2021 | 58.56 | 58.56 | 58.06 | 58.20 | 830,037 | -0.08(-0.14%) |
Apr 30, 2021 | 58.53 | 58.61 | 58.04 | 58.29 | 565,490 | -0.53(-0.90%) |
Apr 29, 2021 | 59.47 | 59.50 | 58.51 | 58.82 | 792,270 | -0.59(-0.99%) |
Apr 28, 2021 | 59.24 | 59.57 | 59.15 | 59.41 | 574,246 | +0.12(+0.20%) |
Apr 27, 2021 | 59.44 | 59.44 | 59.07 | 59.29 | 670,909 | -0.18(-0.30%) |
Apr 26, 2021 | 59.58 | 59.68 | 59.29 | 59.47 | 1,057,425 | -0.12(-0.19%) |
Apr 23, 2021 | 59.07 | 59.70 | 59.00 | 59.58 | 733,313 | +0.64(+1.08%) |
Apr 22, 2021 | 58.71 | 59.35 | 58.69 | 58.94 | 876,048 | +0.22(+0.38%) |
Apr 21, 2021 | 57.70 | 58.75 | 57.70 | 58.72 | 787,436 | +1.23(+2.13%) |
Apr 20, 2021 | 57.45 | 57.82 | 57.25 | 57.49 | 1,056,555 | -0.21(-0.37%) |
Apr 19, 2021 | 57.79 | 57.82 | 57.54 | 57.71 | 821,366 | -0.28(-0.49%) |
Apr 16, 2021 | 58.09 | 58.09 | 57.57 | 57.99 | 733,921 | +0.13(+0.22%) |
Apr 15, 2021 | 56.99 | 57.91 | 56.78 | 57.86 | 772,715 | +1.27(+2.25%) |
Apr 14, 2021 | 56.98 | 57.15 | 56.51 | 56.59 | 844,338 | -0.41(-0.73%) |
Apr 13, 2021 | 56.24 | 57.07 | 56.24 | 57.00 | 778,346 | +1.03(+1.85%) |
Apr 12, 2021 | 55.93 | 56.09 | 55.75 | 55.97 | 1,334,479 | -0.10(-0.18%) |
Apr 09, 2021 | 55.57 | 56.07 | 55.40 | 56.07 | 514,414 | +0.65(+1.17%) |
Apr 08, 2021 | 55.37 | 55.65 | 55.36 | 55.42 | 540,074 | +0.43(+0.78%) |
Apr 07, 2021 | 55.27 | 55.30 | 54.80 | 54.99 | 843,274 | -0.29(-0.53%) |
Apr 06, 2021 | 55.19 | 55.67 | 54.95 | 55.29 | 692,385 | +0.23(+0.41%) |
Apr 05, 2021 | 54.75 | 55.08 | 54.50 | 55.06 | 769,243 | +0.73(+1.34%) |