Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.48 | 69.29 | 67.21 | 67.31 | 6,168,778 | -0.40(-0.59%) |
Apr 28, 2022 | 67.25 | 68.06 | 66.54 | 67.71 | 4,236,529 | +1.06(+1.59%) |
Apr 27, 2022 | 67.09 | 68.09 | 66.49 | 66.65 | 5,861,926 | +0.00(+0.00%) |
Apr 26, 2022 | 67.48 | 68.32 | 66.64 | 66.65 | 5,591,875 | -0.44(-0.66%) |
Apr 25, 2022 | 65.65 | 68.39 | 65.53 | 67.09 | 9,902,525 | -1.76(-2.56%) |
Apr 22, 2022 | 65.82 | 69.91 | 65.23 | 68.86 | 13,849,477 | -2.35(-3.30%) |
Apr 21, 2022 | 75.05 | 75.21 | 70.33 | 71.20 | 17,128,522 | -5.11(-6.70%) |
Apr 20, 2022 | 76.11 | 76.73 | 74.98 | 76.31 | 7,281,810 | -0.25(-0.33%) |
Apr 19, 2022 | 77.44 | 78.37 | 76.37 | 76.56 | 6,752,638 | -2.37(-3.00%) |
Apr 18, 2022 | 79.05 | 79.81 | 78.63 | 78.93 | 5,965,751 | +0.60(+0.77%) |
Apr 14, 2022 | 77.38 | 78.81 | 77.15 | 78.33 | 6,138,978 | +0.43(+0.56%) |
Apr 13, 2022 | 76.97 | 77.91 | 76.33 | 77.89 | 6,904,341 | +1.66(+2.18%) |
Apr 12, 2022 | 75.97 | 77.38 | 75.34 | 76.23 | 5,284,050 | +1.07(+1.43%) |
Apr 11, 2022 | 76.92 | 77.53 | 74.22 | 75.16 | 5,756,298 | -0.72(-0.95%) |
Apr 08, 2022 | 75.69 | 76.36 | 75.21 | 75.88 | 4,541,887 | +1.01(+1.35%) |
Apr 07, 2022 | 73.80 | 75.41 | 73.48 | 74.87 | 6,522,777 | +1.38(+1.87%) |
Apr 06, 2022 | 74.32 | 75.19 | 73.14 | 73.49 | 7,444,910 | -0.30(-0.40%) |
Apr 05, 2022 | 75.19 | 76.49 | 73.36 | 73.79 | 8,339,585 | -1.28(-1.71%) |
Apr 04, 2022 | 77.16 | 77.36 | 73.76 | 75.07 | 7,579,933 | -1.41(-1.85%) |
Apr 01, 2022 | 72.80 | 76.71 | 72.76 | 76.49 | 8,425,230 | +3.08(+4.19%) |
Mar 31, 2022 | 73.81 | 74.97 | 73.41 | 73.41 | 7,700,859 | -0.47(-0.64%) |
Mar 30, 2022 | 72.80 | 74.10 | 72.74 | 73.88 | 5,420,581 | +1.30(+1.80%) |
Mar 29, 2022 | 70.01 | 72.61 | 69.42 | 72.58 | 7,163,223 | +0.38(+0.52%) |
Mar 28, 2022 | 71.94 | 72.88 | 71.86 | 72.20 | 5,298,957 | -0.75(-1.03%) |
Mar 25, 2022 | 71.54 | 73.00 | 71.32 | 72.95 | 4,047,151 | +0.67(+0.92%) |
Mar 24, 2022 | 73.45 | 74.12 | 71.98 | 72.28 | 7,671,055 | -0.63(-0.86%) |
Mar 23, 2022 | 70.52 | 72.92 | 70.52 | 72.91 | 9,241,069 | +2.66(+3.79%) |
Mar 22, 2022 | 70.69 | 70.88 | 68.99 | 70.25 | 6,582,719 | -0.25(-0.35%) |
Mar 21, 2022 | 69.11 | 71.47 | 69.00 | 70.50 | 7,667,706 | +2.16(+3.16%) |
Mar 18, 2022 | 67.42 | 68.75 | 66.93 | 68.34 | 27,002,808 | +0.60(+0.89%) |
Mar 17, 2022 | 67.75 | 68.91 | 67.30 | 67.74 | 8,884,886 | +0.65(+0.96%) |
Mar 16, 2022 | 67.51 | 67.81 | 65.52 | 67.09 | 10,315,021 | -0.70(-1.04%) |
Mar 15, 2022 | 66.63 | 68.79 | 66.34 | 67.79 | 10,597,795 | -0.34(-0.50%) |
Mar 14, 2022 | 68.99 | 69.17 | 66.87 | 68.14 | 11,165,993 | -2.91(-4.10%) |
Mar 11, 2022 | 69.63 | 71.69 | 69.39 | 71.05 | 7,368,709 | -0.36(-0.50%) |
Mar 10, 2022 | 71.17 | 70.60 | 71.41 | 11,674,364 | +1.21(+1.72%) | |
Mar 09, 2022 | 68.36 | 70.37 | 67.27 | 70.20 | 11,787,558 | -1.01(-1.41%) |
Mar 08, 2022 | 71.56 | 74.08 | 70.27 | 71.20 | 18,770,230 | -0.22(-0.31%) |
Mar 07, 2022 | 68.28 | 71.63 | 67.45 | 71.42 | 15,745,301 | +3.28(+4.81%) |
Mar 04, 2022 | 64.97 | 68.51 | 64.81 | 68.15 | 13,899,819 | +3.30(+5.09%) |
Mar 03, 2022 | 63.91 | 64.96 | 63.47 | 64.85 | 9,407,394 | +0.82(+1.28%) |
Mar 02, 2022 | 62.08 | 64.22 | 61.68 | 64.03 | 11,750,295 | +0.72(+1.13%) |
Mar 01, 2022 | 61.41 | 63.43 | 61.26 | 63.31 | 10,847,368 | +2.58(+4.24%) |
Feb 28, 2022 | 62.65 | 62.75 | 60.27 | 60.74 | 15,146,170 | -1.56(-2.50%) |
Feb 25, 2022 | 60.51 | 62.76 | 61.84 | 62.29 | 10,050,272 | +1.08(+1.77%) |
Feb 24, 2022 | 64.53 | 64.56 | 60.02 | 61.21 | 15,345,497 | -1.40(-2.24%) |
Feb 23, 2022 | 61.47 | 62.90 | 61.20 | 62.62 | 10,522,775 | +0.99(+1.61%) |
Feb 22, 2022 | 62.39 | 62.67 | 61.07 | 61.62 | 9,594,786 | -0.46(-0.74%) |
Feb 18, 2022 | 62.08 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.84 | 62.40 | 59.29 | 62.16 | 15,014,384 | +3.18(+5.40%) |
Feb 16, 2022 | 58.40 | 59.41 | 58.40 | 58.97 | 6,563,968 | +0.92(+1.58%) |
Feb 15, 2022 | 57.68 | 58.19 | 57.12 | 58.06 | 6,677,345 | -0.98(-1.66%) |
Feb 14, 2022 | 58.87 | 59.47 | 58.08 | 59.04 | 8,188,341 | +0.45(+0.77%) |
Feb 11, 2022 | 55.58 | 58.97 | 55.33 | 58.59 | 10,677,676 | +3.06(+5.50%) |
Feb 10, 2022 | 57.68 | 57.99 | 55.37 | 55.53 | 9,907,262 | -2.40(-4.15%) |
Feb 09, 2022 | 57.76 | 58.38 | 57.55 | 57.94 | 5,389,015 | -0.38(-0.64%) |
Feb 08, 2022 | 58.15 | 58.40 | 57.71 | 58.31 | 6,865,815 | +0.17(+0.30%) |
Feb 07, 2022 | 56.38 | 58.25 | 55.90 | 58.14 | 9,974,225 | +2.24(+4.00%) |
Feb 04, 2022 | 56.21 | 56.65 | 55.90 | 55.90 | 5,881,881 | -0.80(-1.41%) |
Feb 03, 2022 | 56.92 | 57.18 | 56.70 | 4,638,755 | -0.28(-0.50%) | |
Feb 02, 2022 | 56.10 | 57.49 | 56.02 | 56.98 | 6,821,966 | +0.72(+1.27%) |
Feb 01, 2022 | 56.58 | 56.88 | 55.86 | 56.27 | 6,663,752 | +0.15(+0.26%) |
Jan 31, 2022 | 55.05 | 56.25 | 56.12 | 10,329,513 | +1.20(+2.19%) | |
Jan 28, 2022 | 55.07 | 55.24 | 54.08 | 54.92 | 7,819,100 | -0.73(-1.32%) |
Jan 27, 2022 | 55.95 | 57.32 | 55.13 | 55.65 | 8,848,517 | -0.95(-1.67%) |
Jan 26, 2022 | 57.42 | 58.64 | 56.19 | 56.60 | 7,836,790 | -1.47(-2.53%) |
Jan 25, 2022 | 57.54 | 58.33 | 56.95 | 58.07 | 6,329,710 | +0.19(+0.33%) |
Jan 24, 2022 | 56.89 | 57.99 | 56.01 | 57.87 | 9,518,316 | -0.01(-0.02%) |
Jan 21, 2022 | 58.91 | 58.95 | 57.17 | 57.88 | 10,379,520 | -0.69(-1.17%) |
Jan 20, 2022 | 59.32 | 60.08 | 58.45 | 58.57 | 11,478,460 | -1.02(-1.71%) |
Jan 19, 2022 | 56.88 | 59.85 | 56.80 | 59.59 | 17,239,444 | +3.39(+6.04%) |
Jan 18, 2022 | 55.89 | 56.23 | 55.37 | 56.19 | 5,380,710 | +0.03(+0.05%) |
Jan 14, 2022 | 56.17 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.40 | 56.76 | 56.17 | 56.26 | 5,258,219 | -0.18(-0.32%) |
Jan 12, 2022 | 55.96 | 56.50 | 55.46 | 56.44 | 4,334,228 | +0.66(+1.18%) |
Jan 11, 2022 | 55.44 | 55.92 | 54.92 | 55.78 | 5,693,502 | +0.34(+0.61%) |
Jan 10, 2022 | 54.32 | 55.54 | 54.07 | 55.44 | 5,403,265 | +0.92(+1.68%) |
Jan 07, 2022 | 54.53 | 54.74 | 53.93 | 54.52 | 6,490,891 | +0.70(+1.30%) |
Jan 06, 2022 | 54.45 | 54.68 | 53.09 | 53.83 | 9,305,841 | -1.52(-2.75%) |
Jan 05, 2022 | 55.89 | 56.65 | 55.31 | 55.35 | 7,894,905 | -0.09(-0.17%) |
Jan 04, 2022 | 56.09 | 56.57 | 55.31 | 55.44 | 8,182,113 | -0.50(-0.90%) |
Jan 03, 2022 | 56.12 | 56.65 | 55.87 | 55.95 | 7,078,097 | -0.95(-1.68%) |
Dec 31, 2021 | 56.92 | 57.04 | 56.26 | 56.90 | 4,923,946 | +0.39(+0.70%) |
Dec 30, 2021 | 55.76 | 56.57 | 55.74 | 56.51 | 4,681,860 | +0.89(+1.60%) |
Dec 29, 2021 | 54.82 | 56.13 | 54.73 | 55.62 | 4,848,522 | +0.30(+0.55%) |
Dec 28, 2021 | 55.18 | 55.95 | 55.00 | 55.31 | 5,136,714 | +0.10(+0.18%) |
Dec 27, 2021 | 54.39 | 55.34 | 54.21 | 55.21 | 7,024,619 | +0.60(+1.09%) |
Dec 23, 2021 | 53.31 | 54.79 | 53.31 | 54.62 | 6,663,755 | +0.95(+1.76%) |
Dec 22, 2021 | 53.31 | 53.80 | 52.44 | 53.67 | 6,728,919 | +0.29(+0.55%) |
Dec 21, 2021 | 54.10 | 54.22 | 52.97 | 53.38 | 5,425,016 | -0.49(-0.90%) |
Dec 20, 2021 | 53.85 | 54.11 | 53.29 | 53.86 | 5,791,993 | -0.49(-0.89%) |
Dec 17, 2021 | 54.29 | 55.57 | 54.07 | 54.35 | 24,144,758 | +0.22(+0.41%) |
Dec 16, 2021 | 50.26 | 54.29 | 50.25 | 54.13 | 14,991,951 | +4.38(+8.80%) |
Dec 15, 2021 | 51.47 | 51.48 | 48.77 | 49.75 | 13,560,202 | -1.78(-3.45%) |
Dec 14, 2021 | 51.95 | 52.43 | 51.51 | 51.53 | 7,482,255 | -0.92(-1.75%) |
Dec 13, 2021 | 51.84 | 52.92 | 51.53 | 52.45 | 10,109,488 | +0.98(+1.91%) |
Dec 10, 2021 | 51.91 | 51.91 | 50.67 | 51.47 | 6,074,399 | -0.10(-0.20%) |
Dec 09, 2021 | 51.26 | 51.61 | 50.74 | 51.57 | 5,256,295 | -0.14(-0.27%) |
Dec 08, 2021 | 51.03 | 51.82 | 50.73 | 51.71 | 6,038,107 | +0.48(+0.93%) |
Dec 07, 2021 | 50.75 | 51.57 | 50.62 | 51.23 | 6,458,369 | +0.51(+1.00%) |
Dec 06, 2021 | 49.79 | 51.32 | 49.78 | 50.72 | 7,967,814 | +1.05(+2.12%) |
Dec 03, 2021 | 48.47 | 49.94 | 48.04 | 49.67 | 9,886,300 | +1.27(+2.63%) |
Dec 02, 2021 | 48.32 | 48.71 | 47.79 | 48.40 | 9,350,500 | -0.55(-1.11%) |
Dec 01, 2021 | 50.20 | 50.79 | 48.93 | 48.94 | 7,831,320 | -0.95(-1.91%) |
Nov 30, 2021 | 50.22 | 51.35 | 49.55 | 49.89 | 10,490,079 | -0.44(-0.87%) |
Nov 29, 2021 | 50.58 | 50.82 | 49.59 | 50.33 | 6,736,839 | -0.49(-0.97%) |
Nov 26, 2021 | 50.51 | 50.97 | 50.13 | 50.82 | 4,772,997 | +0.43(+0.85%) |
Nov 24, 2021 | 50.40 | 50.77 | 50.10 | 50.39 | 3,963,896 | -0.02(-0.04%) |
Nov 23, 2021 | 50.02 | 50.54 | 49.61 | 50.41 | 7,547,623 | -0.29(-0.57%) |
Nov 22, 2021 | 50.48 | 51.33 | 49.94 | 50.70 | 5,718,620 | -0.67(-1.31%) |
Nov 19, 2021 | 51.38 | 52.17 | 51.19 | 51.38 | 5,514,112 | -0.56(-1.08%) |
Nov 18, 2021 | 52.50 | 51.97 | 51.67 | 51.94 | 4,466,635 | -0.71(-1.35%) |
Nov 17, 2021 | 52.95 | 53.52 | 52.47 | 52.65 | 5,207,982 | -0.17(-0.33%) |
Nov 16, 2021 | 53.67 | 54.03 | 52.75 | 52.82 | 4,624,618 | -0.75(-1.41%) |
Nov 15, 2021 | 53.42 | 53.79 | 53.14 | 53.57 | 4,686,806 | +0.22(+0.41%) |
Nov 12, 2021 | 53.07 | 53.86 | 52.77 | 53.36 | 4,953,012 | -0.11(-0.20%) |
Nov 11, 2021 | 53.69 | 53.95 | 52.98 | 53.47 | 7,036,102 | +0.62(+1.17%) |
Nov 10, 2021 | 52.76 | 52.85 | 9,795,932 | +1.29(+2.50%) | ||
Nov 09, 2021 | 51.07 | 51.58 | 50.58 | 51.56 | 5,032,933 | +0.51(+1.00%) |
Nov 08, 2021 | 51.63 | 51.75 | 50.79 | 51.05 | 5,620,967 | -0.15(-0.30%) |
Nov 05, 2021 | 50.08 | 51.25 | 49.98 | 51.20 | 6,191,765 | +1.37(+2.75%) |
Nov 04, 2021 | 50.55 | 50.99 | 49.52 | 49.83 | 7,593,503 | -0.25(-0.49%) |
Nov 03, 2021 | 48.95 | 50.38 | 48.73 | 50.08 | 7,628,850 | +0.37(+0.75%) |
Nov 02, 2021 | 49.06 | 49.74 | 48.65 | 49.70 | 7,248,141 | +0.37(+0.75%) |
Nov 01, 2021 | 48.86 | 49.77 | 49.01 | 49.33 | 6,773,987 | +0.27(+0.56%) |
Oct 29, 2021 | 49.21 | 50.31 | 49.05 | 49.06 | 10,872,262 | -0.84(-1.68%) |
Oct 28, 2021 | 51.10 | 51.33 | 49.52 | 49.89 | 10,245,602 | -2.38(-4.55%) |
Oct 27, 2021 | 52.23 | 52.58 | 51.83 | 52.28 | 5,848,488 | -0.15(-0.28%) |
Oct 26, 2021 | 52.26 | 52.42 | 5,339,969 | -0.19(-0.36%) | ||
Oct 25, 2021 | 53.04 | 53.24 | 52.45 | 52.61 | 6,564,852 | +0.27(+0.52%) |
Oct 22, 2021 | 52.60 | 53.84 | 52.24 | 52.34 | 8,754,375 | +0.39(+0.75%) |
Oct 21, 2021 | 51.81 | 51.98 | 51.47 | 51.95 | 4,682,717 | +0.02(+0.03%) |
Oct 20, 2021 | 52.24 | 52.42 | 51.62 | 51.93 | 4,373,229 | +0.15(+0.30%) |
Oct 19, 2021 | 52.11 | 52.21 | 51.33 | 51.78 | 4,889,111 | +0.55(+1.08%) |
Oct 18, 2021 | 51.60 | 51.71 | 51.03 | 51.22 | 5,408,434 | -0.59(-1.14%) |
Oct 15, 2021 | 51.39 | 52.03 | 50.88 | 51.81 | 6,890,143 | -0.67(-1.28%) |
Oct 14, 2021 | 51.78 | 52.64 | 51.50 | 52.48 | 9,013,192 | +1.27(+2.48%) |
Oct 13, 2021 | 50.00 | 51.54 | 49.89 | 51.21 | 11,151,507 | +1.44(+2.90%) |
Oct 12, 2021 | 49.39 | 50.29 | 49.09 | 49.77 | 5,857,409 | +0.53(+1.07%) |
Oct 11, 2021 | 49.65 | 50.12 | 49.07 | 49.24 | 4,586,694 | -0.10(-0.20%) |
Oct 08, 2021 | 50.57 | 50.65 | 49.30 | 49.34 | 5,600,664 | -0.27(-0.55%) |
Oct 07, 2021 | 49.48 | 50.14 | 49.25 | 49.61 | 5,801,211 | +0.07(+0.15%) |
Oct 06, 2021 | 48.62 | 49.56 | 48.18 | 49.54 | 6,600,079 | +0.64(+1.30%) |
Oct 05, 2021 | 49.10 | 49.49 | 48.31 | 48.90 | 7,483,833 | -0.76(-1.54%) |
Oct 04, 2021 | 48.76 | 49.98 | 48.76 | 49.67 | 6,799,206 | +1.01(+2.07%) |
Oct 01, 2021 | 49.65 | 49.65 | 48.48 | 48.66 | 6,754,570 | -0.67(-1.36%) |
Sep 30, 2021 | 49.24 | 50.06 | 49.15 | 49.33 | 7,512,418 | +0.54(+1.10%) |
Sep 29, 2021 | 49.53 | 49.63 | 48.61 | 48.80 | 6,177,516 | -0.79(-1.59%) |
Sep 28, 2021 | 48.60 | 49.78 | 48.39 | 49.59 | 8,378,956 | +0.62(+1.26%) |
Sep 27, 2021 | 48.94 | 49.91 | 48.80 | 48.97 | 5,410,599 | +0.03(+0.06%) |
Sep 24, 2021 | 48.96 | 49.50 | 48.73 | 48.94 | 5,196,342 | -0.16(-0.33%) |
Sep 23, 2021 | 49.48 | 49.86 | 49.00 | 49.10 | 6,564,041 | -0.55(-1.10%) |
Sep 22, 2021 | 49.94 | 50.55 | 49.60 | 49.65 | 6,824,490 | +0.13(+0.26%) |
Sep 21, 2021 | 49.50 | 50.37 | 49.25 | 49.52 | 6,193,100 | +0.45(+0.93%) |
Sep 20, 2021 | 49.80 | 49.89 | 48.62 | 49.07 | 11,459,794 | -1.10(-2.19%) |
Sep 17, 2021 | 49.92 | 50.25 | 49.55 | 50.17 | 11,499,620 | -0.19(-0.38%) |
Sep 16, 2021 | 51.52 | 51.75 | 49.85 | 50.36 | 9,331,915 | -2.07(-3.95%) |
Sep 15, 2021 | 51.71 | 52.59 | 51.71 | 52.43 | 4,408,410 | +0.46(+0.89%) |
Sep 14, 2021 | 51.97 | 52.35 | 51.56 | 51.97 | 5,115,219 | +0.15(+0.28%) |
Sep 13, 2021 | 51.81 | 52.40 | 51.63 | 51.82 | 5,114,630 | +0.05(+0.09%) |
Sep 10, 2021 | 51.97 | 52.29 | 51.71 | 51.78 | 4,746,864 | -0.29(-0.56%) |
Sep 09, 2021 | 52.42 | 52.42 | 51.74 | 52.07 | 4,293,085 | -0.23(-0.43%) |
Sep 08, 2021 | 52.47 | 52.78 | 52.07 | 52.29 | 5,190,703 | -0.15(-0.29%) |
Sep 07, 2021 | 53.20 | 53.43 | 52.24 | 52.45 | 6,750,847 | -1.25(-2.33%) |
Sep 03, 2021 | 53.66 | 54.11 | 53.16 | 53.70 | 8,974,856 | +0.86(+1.64%) |
Sep 02, 2021 | 52.21 | 52.85 | 52.11 | 52.83 | 5,581,128 | +0.75(+1.43%) |
Sep 01, 2021 | 52.31 | 52.51 | 51.86 | 52.09 | 6,117,290 | -0.10(-0.19%) |
Aug 31, 2021 | 52.02 | 52.23 | 51.73 | 52.19 | 6,504,971 | +0.43(+0.83%) |
Aug 30, 2021 | 52.58 | 52.71 | 51.54 | 51.75 | 5,400,626 | -0.61(-1.17%) |
Aug 27, 2021 | 51.00 | 52.42 | 50.69 | 52.37 | 5,589,264 | +1.40(+2.75%) |
Aug 26, 2021 | 50.86 | 51.45 | 50.83 | 50.96 | 3,503,541 | -0.25(-0.49%) |
Aug 25, 2021 | 51.36 | 52.02 | 50.85 | 51.21 | 4,380,717 | -0.51(-0.99%) |
Aug 24, 2021 | 52.32 | 52.35 | 51.68 | 51.73 | 3,493,196 | -0.27(-0.52%) |
Aug 23, 2021 | 51.44 | 52.35 | 51.07 | 52.00 | 5,876,557 | +1.29(+2.54%) |
Aug 20, 2021 | 50.75 | 51.25 | 50.54 | 50.71 | 4,628,337 | -0.15(-0.30%) |
Aug 19, 2021 | 51.17 | 51.38 | 50.72 | 50.86 | 6,214,902 | -0.35(-0.69%) |
Aug 18, 2021 | 52.80 | 52.94 | 51.18 | 51.21 | 9,008,597 | -1.75(-3.31%) |
Aug 17, 2021 | 52.74 | 53.28 | 52.53 | 52.97 | 5,350,006 | -0.02(-0.03%) |
Aug 16, 2021 | 52.95 | 53.34 | 52.69 | 52.99 | 4,514,116 | +0.04(+0.07%) |
Aug 13, 2021 | 53.09 | 53.25 | 52.62 | 52.95 | 5,192,878 | +0.44(+0.84%) |
Aug 12, 2021 | 53.21 | 53.21 | 52.20 | 52.51 | 4,590,925 | -0.82(-1.54%) |
Aug 11, 2021 | 52.87 | 53.91 | 52.85 | 53.33 | 6,726,518 | +1.09(+2.08%) |
Aug 10, 2021 | 52.95 | 53.15 | 52.16 | 52.24 | 8,588,679 | -0.71(-1.34%) |
Aug 09, 2021 | 53.24 | 53.74 | 52.93 | 52.95 | 6,512,771 | -0.88(-1.64%) |
Aug 06, 2021 | 54.06 | 54.39 | 53.24 | 53.83 | 9,774,165 | -1.29(-2.33%) |
Aug 05, 2021 | 55.70 | 55.87 | 55.00 | 55.12 | 3,750,770 | -0.55(-0.99%) |
Aug 04, 2021 | 56.80 | 57.11 | 55.64 | 55.67 | 4,484,305 | -0.71(-1.26%) |
Aug 03, 2021 | 55.91 | 56.77 | 55.81 | 56.38 | 4,295,812 | +0.60(+1.08%) |
Aug 02, 2021 | 56.30 | 56.44 | 55.71 | 55.78 | 4,137,823 | -0.76(-1.34%) |
Jul 30, 2021 | 56.18 | 56.99 | 56.12 | 56.53 | 6,090,266 | +0.09(+0.16%) |
Jul 29, 2021 | 56.63 | 57.10 | 56.25 | 56.44 | 5,786,274 | +0.76(+1.36%) |
Jul 28, 2021 | 55.06 | 55.77 | 54.90 | 55.69 | 4,877,824 | +0.50(+0.91%) |
Jul 27, 2021 | 54.33 | 55.27 | 53.87 | 55.18 | 4,617,346 | +0.84(+1.54%) |
Jul 26, 2021 | 54.09 | 55.17 | 53.88 | 54.35 | 5,121,614 | +0.25(+0.47%) |
Jul 23, 2021 | 53.55 | 54.18 | 53.12 | 54.09 | 8,383,106 | -0.09(-0.17%) |
Jul 22, 2021 | 54.54 | 54.57 | 53.24 | 54.18 | 5,170,836 | -0.13(-0.25%) |
Jul 21, 2021 | 53.83 | 54.61 | 53.64 | 54.32 | 6,519,013 | -0.07(-0.13%) |
Jul 20, 2021 | 54.90 | 55.69 | 54.00 | 54.39 | 6,449,130 | -0.22(-0.41%) |
Jul 19, 2021 | 54.95 | 55.26 | 53.92 | 54.62 | 8,955,878 | -0.94(-1.68%) |
Jul 16, 2021 | 56.89 | 56.89 | 55.23 | 55.55 | 6,976,662 | -1.58(-2.77%) |
Jul 15, 2021 | 57.09 | 57.42 | 56.77 | 57.14 | 4,873,584 | +0.12(+0.21%) |
Jul 14, 2021 | 57.67 | 58.23 | 56.96 | 57.02 | 5,343,424 | -0.01(-0.02%) |
Jul 13, 2021 | 56.94 | 57.96 | 56.86 | 57.03 | 5,657,843 | +0.16(+0.28%) |
Jul 12, 2021 | 57.21 | 57.70 | 56.69 | 56.87 | 4,798,429 | -0.71(-1.23%) |
Jul 09, 2021 | 56.84 | 57.79 | 56.80 | 57.58 | 5,223,864 | +1.10(+1.94%) |
Jul 08, 2021 | 57.49 | 57.86 | 56.01 | 56.48 | 6,148,888 | -0.78(-1.37%) |
Jul 07, 2021 | 57.63 | 57.87 | 56.92 | 57.26 | 4,430,564 | -0.23(-0.41%) |
Jul 06, 2021 | 57.94 | 57.97 | 56.88 | 57.50 | 6,001,224 | +0.48(+0.84%) |
Jul 02, 2021 | 57.38 | 57.69 | 56.71 | 57.02 | 5,893,070 | +0.45(+0.80%) |
Jul 01, 2021 | 57.60 | 57.66 | 56.48 | 56.57 | 6,197,639 | -0.47(-0.82%) |
Jun 30, 2021 | 56.55 | 57.39 | 56.38 | 57.04 | 6,266,972 | +0.72(+1.28%) |
Jun 29, 2021 | 55.66 | 56.56 | 55.46 | 56.32 | 6,173,977 | -0.06(-0.11%) |
Jun 28, 2021 | 56.46 | 56.70 | 55.92 | 56.38 | 4,991,450 | -0.03(-0.05%) |
Jun 25, 2021 | 56.64 | 56.79 | 56.29 | 56.41 | 6,821,358 | +0.34(+0.61%) |
Jun 24, 2021 | 56.75 | 56.89 | 56.03 | 56.07 | 5,987,511 | -0.32(-0.57%) |
Jun 23, 2021 | 57.10 | 57.49 | 56.35 | 56.39 | 5,830,876 | -0.23(-0.41%) |
Jun 22, 2021 | 57.06 | 57.37 | 56.49 | 56.62 | 9,920,852 | -0.46(-0.80%) |
Jun 21, 2021 | 56.91 | 57.37 | 56.07 | 57.08 | 11,994,984 | +0.73(+1.29%) |
Jun 18, 2021 | 57.08 | 57.48 | 56.28 | 56.35 | 18,907,458 | -0.94(-1.65%) |
Jun 17, 2021 | 60.13 | 60.34 | 57.05 | 57.30 | 22,692,908 | -4.30(-6.98%) |
Jun 16, 2021 | 62.09 | 62.70 | 61.10 | 61.60 | 10,327,833 | -0.57(-0.91%) |
Jun 15, 2021 | 62.95 | 63.09 | 61.87 | 62.17 | 5,398,482 | -0.68(-1.07%) |
Jun 14, 2021 | 62.45 | 63.16 | 62.16 | 62.84 | 6,283,137 | -0.43(-0.68%) |
Jun 11, 2021 | 63.82 | 63.89 | 62.92 | 63.27 | 5,364,405 | -0.67(-1.06%) |
Jun 10, 2021 | 63.22 | 64.07 | 63.01 | 63.95 | 5,414,090 | +0.96(+1.53%) |
Jun 09, 2021 | 63.01 | 63.67 | 62.98 | 62.99 | 4,561,094 | +0.05(+0.09%) |
Jun 08, 2021 | 64.19 | 64.27 | 62.90 | 62.93 | 7,488,059 | -1.42(-2.21%) |
Jun 07, 2021 | 63.83 | 64.54 | 63.46 | 64.35 | 5,053,530 | +0.05(+0.08%) |
Jun 04, 2021 | 64.34 | 64.96 | 64.02 | 64.30 | 5,592,517 | +0.35(+0.55%) |
Jun 03, 2021 | 64.14 | 64.24 | 63.37 | 63.95 | 8,461,767 | -1.48(-2.26%) |
Jun 02, 2021 | 66.10 | 66.40 | 65.31 | 65.42 | 6,914,401 | -0.63(-0.95%) |
Jun 01, 2021 | 65.74 | 66.30 | 65.29 | 66.05 | 6,664,826 | +0.42(+0.64%) |
May 28, 2021 | 65.47 | 65.89 | 65.20 | 65.63 | 5,995,748 | +0.35(+0.53%) |
May 27, 2021 | 65.33 | 65.87 | 65.05 | 65.29 | 10,177,759 | -0.09(-0.14%) |
May 26, 2021 | 65.63 | 66.13 | 64.98 | 65.38 | 6,561,147 | -0.01(-0.01%) |
May 25, 2021 | 66.05 | 66.14 | 65.14 | 65.38 | 7,743,154 | -0.79(-1.19%) |
May 24, 2021 | 65.97 | 66.55 | 65.64 | 66.17 | 6,446,196 | +0.49(+0.75%) |
May 21, 2021 | 66.32 | 66.51 | 65.32 | 65.68 | 6,636,427 | -0.29(-0.43%) |
May 20, 2021 | 65.62 | 66.40 | 65.30 | 65.97 | 7,548,074 | +0.17(+0.26%) |
May 19, 2021 | 66.01 | 67.27 | 65.15 | 65.80 | 13,083,147 | -0.64(-0.97%) |
May 18, 2021 | 65.99 | 66.79 | 65.23 | 66.44 | 10,009,539 | +0.34(+0.51%) |
May 17, 2021 | 63.64 | 66.31 | 63.16 | 66.10 | 19,684,980 | +2.90(+4.59%) |
May 14, 2021 | 62.18 | 63.35 | 61.83 | 63.20 | 7,320,210 | +1.63(+2.66%) |
May 13, 2021 | 60.29 | 61.93 | 60.00 | 61.56 | 5,962,296 | +0.95(+1.56%) |
May 12, 2021 | 61.78 | 61.98 | 60.53 | 60.61 | 6,322,971 | -0.82(-1.34%) |
May 11, 2021 | 60.29 | 61.53 | 59.86 | 61.44 | 7,078,642 | +0.38(+0.63%) |
May 10, 2021 | 61.19 | 62.06 | 60.82 | 61.05 | 10,236,663 | +0.91(+1.51%) |
May 07, 2021 | 60.39 | 60.70 | 59.47 | 60.14 | 9,042,648 | +0.39(+0.66%) |
May 06, 2021 | 58.56 | 59.86 | 58.56 | 59.75 | 9,645,283 | +1.83(+3.16%) |
May 05, 2021 | 57.64 | 58.06 | 56.82 | 57.92 | 6,108,066 | +0.73(+1.28%) |
May 04, 2021 | 57.48 | 58.43 | 56.67 | 57.18 | 6,672,654 | -0.39(-0.68%) |