Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.84 | 56.48 | 56.24 | 102,003 | +1.52(+2.77%) | |
Jan 28, 2022 | 53.40 | 55.05 | 52.96 | 54.72 | 197,207 | +0.61(+1.12%) |
Jan 27, 2022 | 56.42 | 56.53 | 54.10 | 54.11 | 184,176 | -2.70(-4.75%) |
Jan 26, 2022 | 57.95 | 58.53 | 56.58 | 56.81 | 123,125 | -0.99(-1.71%) |
Jan 25, 2022 | 57.79 | 58.53 | 57.12 | 57.80 | 78,949 | +0.12(+0.20%) |
Jan 24, 2022 | 57.14 | 57.70 | 56.38 | 57.68 | 100,995 | -0.70(-1.21%) |
Jan 21, 2022 | 59.35 | 59.61 | 58.23 | 58.39 | 87,422 | -1.70(-2.83%) |
Jan 20, 2022 | 60.85 | 61.46 | 60.04 | 60.09 | 172,680 | -0.89(-1.46%) |
Jan 19, 2022 | 61.50 | 61.67 | 60.84 | 60.98 | 71,215 | -0.41(-0.67%) |
Jan 18, 2022 | 61.18 | 61.83 | 61.03 | 61.39 | 67,134 | +0.13(+0.21%) |
Jan 14, 2022 | 61.26 | 0 | -0.73(-1.18%) | |||
Jan 13, 2022 | 62.11 | 62.32 | 61.72 | 62.00 | 137,925 | +0.25(+0.41%) |
Jan 12, 2022 | 62.00 | 62.22 | 61.37 | 61.74 | 212,465 | -0.29(-0.47%) |
Jan 11, 2022 | 61.70 | 62.08 | 61.19 | 62.03 | 105,076 | -0.23(-0.38%) |
Jan 10, 2022 | 61.88 | 62.29 | 61.76 | 62.27 | 59,736 | +0.05(+0.08%) |
Jan 07, 2022 | 61.70 | 62.51 | 61.70 | 62.22 | 132,631 | -0.03(-0.05%) |
Jan 06, 2022 | 61.58 | 62.50 | 61.58 | 62.25 | 84,139 | -0.28(-0.45%) |
Jan 05, 2022 | 63.00 | 63.59 | 62.29 | 62.53 | 104,669 | -0.76(-1.21%) |
Jan 04, 2022 | 63.56 | 63.88 | 62.91 | 63.30 | 73,103 | -0.52(-0.81%) |
Jan 03, 2022 | 63.64 | 63.92 | 63.24 | 63.81 | 82,502 | -0.16(-0.24%) |
Dec 31, 2021 | 64.20 | 64.27 | 63.96 | 63.97 | 55,839 | -0.01(-0.02%) |
Dec 30, 2021 | 63.82 | 64.41 | 63.82 | 63.98 | 100,940 | +0.94(+1.49%) |
Dec 29, 2021 | 63.23 | 63.28 | 62.82 | 63.04 | 50,293 | +0.88(+1.42%) |
Dec 28, 2021 | 62.27 | 62.46 | 62.07 | 62.16 | 48,651 | -0.06(-0.09%) |
Dec 27, 2021 | 62.00 | 62.32 | 61.82 | 62.22 | 52,150 | +0.81(+1.32%) |
Dec 23, 2021 | 61.27 | 61.94 | 61.15 | 61.41 | 87,441 | +0.66(+1.08%) |
Dec 22, 2021 | 60.46 | 60.95 | 60.46 | 60.75 | 89,404 | +0.52(+0.86%) |
Dec 21, 2021 | 59.84 | 60.33 | 59.82 | 60.24 | 77,952 | +0.91(+1.53%) |
Dec 20, 2021 | 59.26 | 59.66 | 58.95 | 59.33 | 124,091 | +0.21(+0.35%) |
Dec 17, 2021 | 58.84 | 59.62 | 58.25 | 59.12 | 259,199 | -1.35(-2.23%) |
Dec 16, 2021 | 59.13 | 60.58 | 59.13 | 60.47 | 168,049 | +1.34(+2.27%) |
Dec 15, 2021 | 59.00 | 59.24 | 58.48 | 59.13 | 126,556 | -0.33(-0.56%) |
Dec 14, 2021 | 59.36 | 59.74 | 59.14 | 59.46 | 158,635 | +0.17(+0.28%) |
Dec 13, 2021 | 59.17 | 59.52 | 58.91 | 59.30 | 455,408 | +0.19(+0.31%) |
Dec 10, 2021 | 59.22 | 59.36 | 58.92 | 59.11 | 61,695 | -0.15(-0.25%) |
Dec 09, 2021 | 59.65 | 59.66 | 59.01 | 59.26 | 131,227 | -0.08(-0.13%) |
Dec 08, 2021 | 59.27 | 59.57 | 59.10 | 59.34 | 90,522 | +0.34(+0.58%) |
Dec 07, 2021 | 59.20 | 59.61 | 58.73 | 58.99 | 220,021 | +0.80(+1.38%) |
Dec 06, 2021 | 59.72 | 59.72 | 57.73 | 58.19 | 215,127 | -1.00(-1.69%) |
Dec 03, 2021 | 60.49 | 60.75 | 59.01 | 59.19 | 148,221 | -1.84(-3.01%) |
Dec 02, 2021 | 60.48 | 61.67 | 60.35 | 61.03 | 275,529 | +0.86(+1.43%) |
Dec 01, 2021 | 60.14 | 60.51 | 59.94 | 60.17 | 99,593 | -0.90(-1.47%) |
Nov 30, 2021 | 60.53 | 61.09 | 60.20 | 61.07 | 308,480 | +0.58(+0.95%) |
Nov 29, 2021 | 60.93 | 61.08 | 60.28 | 60.49 | 100,494 | -1.11(-1.81%) |
Nov 26, 2021 | 60.66 | 61.78 | 60.06 | 61.60 | 116,819 | +1.78(+2.98%) |
Nov 24, 2021 | 59.79 | 59.94 | 59.39 | 59.82 | 129,274 | -0.17(-0.28%) |
Nov 23, 2021 | 59.99 | 60.31 | 59.74 | 59.99 | 128,252 | +0.59(+0.99%) |
Nov 22, 2021 | 60.75 | 60.75 | 59.35 | 59.40 | 97,810 | -1.56(-2.57%) |
Nov 19, 2021 | 61.35 | 61.48 | 60.68 | 60.97 | 77,446 | -0.47(-0.76%) |
Nov 18, 2021 | 61.60 | 61.51 | 61.40 | 61.44 | 106,474 | -0.82(-1.32%) |
Nov 17, 2021 | 62.54 | 62.76 | 62.02 | 62.26 | 86,430 | -0.44(-0.70%) |
Nov 16, 2021 | 63.57 | 63.57 | 62.65 | 62.70 | 75,585 | -1.24(-1.94%) |
Nov 15, 2021 | 63.89 | 64.06 | 63.70 | 63.94 | 37,120 | +0.31(+0.49%) |
Nov 12, 2021 | 63.57 | 63.85 | 62.90 | 63.63 | 89,935 | +0.10(+0.15%) |
Nov 11, 2021 | 63.32 | 63.57 | 63.32 | 63.53 | 71,674 | +0.02(+0.03%) |
Nov 10, 2021 | 63.36 | 63.51 | 74,683 | +0.27(+0.43%) | ||
Nov 09, 2021 | 63.49 | 63.49 | 62.98 | 63.24 | 70,788 | -0.17(-0.26%) |
Nov 08, 2021 | 62.76 | 63.42 | 62.55 | 63.40 | 181,764 | +1.40(+2.26%) |
Nov 05, 2021 | 62.23 | 62.62 | 61.84 | 62.01 | 154,900 | -0.31(-0.50%) |
Nov 04, 2021 | 62.48 | 62.48 | 62.00 | 62.32 | 155,788 | -0.23(-0.38%) |
Nov 03, 2021 | 62.17 | 62.76 | 61.90 | 62.55 | 185,148 | +0.57(+0.92%) |
Nov 02, 2021 | 61.75 | 62.34 | 61.34 | 61.99 | 140,772 | -0.18(-0.28%) |
Nov 01, 2021 | 62.07 | 62.12 | 61.55 | 62.16 | 183,076 | +2.07(+3.45%) |
Oct 29, 2021 | 59.99 | 60.46 | 59.93 | 60.09 | 78,366 | +0.36(+0.61%) |
Oct 28, 2021 | 59.12 | 59.92 | 59.09 | 59.73 | 108,463 | -0.23(-0.39%) |
Oct 27, 2021 | 60.24 | 60.29 | 59.96 | 59.96 | 209,992 | -0.28(-0.47%) |
Oct 26, 2021 | 60.34 | 60.24 | 133,574 | -0.13(-0.21%) | ||
Oct 25, 2021 | 60.28 | 60.63 | 60.06 | 60.37 | 133,296 | +0.40(+0.67%) |
Oct 22, 2021 | 60.24 | 60.24 | 59.31 | 59.97 | 158,727 | -0.23(-0.37%) |
Oct 21, 2021 | 61.00 | 61.04 | 60.13 | 60.20 | 183,884 | -1.51(-2.44%) |
Oct 20, 2021 | 62.10 | 62.78 | 61.65 | 61.70 | 86,763 | -0.73(-1.17%) |
Oct 19, 2021 | 62.59 | 62.78 | 61.98 | 62.44 | 141,665 | -0.79(-1.25%) |
Oct 18, 2021 | 63.94 | 63.94 | 63.15 | 63.23 | 71,965 | -1.33(-2.06%) |
Oct 15, 2021 | 64.34 | 64.70 | 64.15 | 64.56 | 71,009 | +0.54(+0.84%) |
Oct 14, 2021 | 63.94 | 64.17 | 63.73 | 64.02 | 148,317 | +0.73(+1.16%) |
Oct 13, 2021 | 63.52 | 63.88 | 63.24 | 63.29 | 482,646 | +0.15(+0.23%) |
Oct 12, 2021 | 63.13 | 63.88 | 62.86 | 63.14 | 138,045 | +0.12(+0.19%) |
Oct 11, 2021 | 62.88 | 63.40 | 62.88 | 63.02 | 40,550 | +0.12(+0.19%) |
Oct 08, 2021 | 63.22 | 63.70 | 62.90 | 62.91 | 175,276 | -1.14(-1.79%) |
Oct 07, 2021 | 64.19 | 64.69 | 64.05 | 64.05 | 113,623 | -0.36(-0.56%) |
Oct 06, 2021 | 64.13 | 64.48 | 63.80 | 64.41 | 241,468 | -0.80(-1.23%) |
Oct 05, 2021 | 65.66 | 65.79 | 65.12 | 65.21 | 223,070 | -0.56(-0.85%) |
Oct 04, 2021 | 65.79 | 65.92 | 65.30 | 65.77 | 147,452 | +0.90(+1.39%) |
Oct 01, 2021 | 64.61 | 65.19 | 64.22 | 64.87 | 192,926 | +1.16(+1.83%) |
Sep 30, 2021 | 64.04 | 64.40 | 63.65 | 63.71 | 111,452 | -0.04(-0.06%) |
Sep 29, 2021 | 63.70 | 64.17 | 63.54 | 63.75 | 105,840 | +0.56(+0.88%) |
Sep 28, 2021 | 63.45 | 63.83 | 62.87 | 63.19 | 193,791 | -0.05(-0.08%) |
Sep 27, 2021 | 63.36 | 63.57 | 62.87 | 63.24 | 145,222 | -0.21(-0.32%) |
Sep 24, 2021 | 63.35 | 63.79 | 63.35 | 63.44 | 52,369 | -0.18(-0.28%) |
Sep 23, 2021 | 63.63 | 63.96 | 63.48 | 63.62 | 58,765 | -0.39(-0.61%) |
Sep 22, 2021 | 64.53 | 64.53 | 63.94 | 64.01 | 43,050 | -0.35(-0.55%) |
Sep 21, 2021 | 64.48 | 64.77 | 64.08 | 64.36 | 281,636 | +0.76(+1.20%) |
Sep 20, 2021 | 63.56 | 64.00 | 63.07 | 63.60 | 87,794 | -1.29(-1.99%) |
Sep 17, 2021 | 65.14 | 65.27 | 64.59 | 64.89 | 111,207 | -0.56(-0.85%) |
Sep 16, 2021 | 65.55 | 66.14 | 65.18 | 65.45 | 97,299 | -0.44(-0.67%) |
Sep 15, 2021 | 65.89 | 66.27 | 65.53 | 65.89 | 117,010 | +0.49(+0.75%) |
Sep 14, 2021 | 65.58 | 65.95 | 65.27 | 65.40 | 81,379 | -0.32(-0.49%) |
Sep 13, 2021 | 64.85 | 65.75 | 64.84 | 65.72 | 123,844 | +1.22(+1.90%) |
Sep 10, 2021 | 64.71 | 64.71 | 64.19 | 64.50 | 98,104 | +0.20(+0.30%) |
Sep 09, 2021 | 64.99 | 64.99 | 64.24 | 64.30 | 88,320 | -0.56(-0.86%) |
Sep 08, 2021 | 64.93 | 64.97 | 64.20 | 64.86 | 61,287 | -0.20(-0.30%) |
Sep 07, 2021 | 65.37 | 65.37 | 64.66 | 65.06 | 63,943 | -0.56(-0.85%) |
Sep 03, 2021 | 65.55 | 65.66 | 65.24 | 65.61 | 66,319 | +0.38(+0.58%) |
Sep 02, 2021 | 64.42 | 65.39 | 64.42 | 65.23 | 119,254 | +1.29(+2.02%) |
Sep 01, 2021 | 63.17 | 64.24 | 63.17 | 63.94 | 147,691 | +1.14(+1.82%) |
Aug 31, 2021 | 62.18 | 62.89 | 62.18 | 62.80 | 288,159 | +1.01(+1.63%) |
Aug 30, 2021 | 61.76 | 62.12 | 61.42 | 61.79 | 103,988 | +0.97(+1.59%) |
Aug 27, 2021 | 60.16 | 60.95 | 60.16 | 60.82 | 135,542 | +1.96(+3.32%) |
Aug 26, 2021 | 59.42 | 59.70 | 58.78 | 58.87 | 101,318 | -0.83(-1.39%) |
Aug 25, 2021 | 59.73 | 59.80 | 58.93 | 59.70 | 247,874 | -0.45(-0.75%) |
Aug 24, 2021 | 60.15 | 60.50 | 59.96 | 60.15 | 171,199 | +0.36(+0.61%) |
Aug 23, 2021 | 59.63 | 59.91 | 59.44 | 59.79 | 70,768 | -0.20(-0.33%) |
Aug 20, 2021 | 60.19 | 60.37 | 59.71 | 59.98 | 151,098 | -1.23(-2.01%) |
Aug 19, 2021 | 60.89 | 61.30 | 60.85 | 61.21 | 82,602 | +0.46(+0.76%) |
Aug 18, 2021 | 61.19 | 61.43 | 60.75 | 60.75 | 126,014 | -0.57(-0.93%) |
Aug 17, 2021 | 61.50 | 61.59 | 61.14 | 61.32 | 79,178 | +0.02(+0.03%) |
Aug 16, 2021 | 61.49 | 61.49 | 61.24 | 61.30 | 48,344 | -0.03(-0.05%) |
Aug 13, 2021 | 61.66 | 61.66 | 61.06 | 61.33 | 37,499 | -0.48(-0.78%) |
Aug 12, 2021 | 61.78 | 62.18 | 61.56 | 61.81 | 53,621 | -0.21(-0.33%) |
Aug 11, 2021 | 62.15 | 62.38 | 61.97 | 62.02 | 73,586 | -0.20(-0.31%) |
Aug 10, 2021 | 62.80 | 62.80 | 62.09 | 62.21 | 69,910 | -0.82(-1.30%) |
Aug 09, 2021 | 62.95 | 63.35 | 62.82 | 63.03 | 122,140 | +0.08(+0.12%) |
Aug 06, 2021 | 62.85 | 63.18 | 62.64 | 62.95 | 130,319 | +0.24(+0.39%) |
Aug 05, 2021 | 62.47 | 62.98 | 62.47 | 62.71 | 126,662 | +0.39(+0.63%) |
Aug 04, 2021 | 62.29 | 62.79 | 62.23 | 62.32 | 147,907 | +0.42(+0.68%) |
Aug 03, 2021 | 61.37 | 62.38 | 61.35 | 61.90 | 139,863 | +0.66(+1.07%) |
Aug 02, 2021 | 61.19 | 61.67 | 61.03 | 61.24 | 170,396 | +0.07(+0.11%) |
Jul 30, 2021 | 61.61 | 62.11 | 61.06 | 61.17 | 295,321 | -0.72(-1.17%) |
Jul 29, 2021 | 61.82 | 62.56 | 61.62 | 61.90 | 94,098 | +0.11(+0.17%) |
Jul 28, 2021 | 62.31 | 62.60 | 61.60 | 61.79 | 133,414 | -0.43(-0.69%) |
Jul 27, 2021 | 64.45 | 64.45 | 61.67 | 62.22 | 251,443 | -8.79(-12.38%) |
Jul 26, 2021 | 71.37 | 71.58 | 71.00 | 71.01 | 156,280 | -0.40(-0.56%) |
Jul 23, 2021 | 71.41 | 71.73 | 70.94 | 71.41 | 69,150 | +0.61(+0.86%) |
Jul 22, 2021 | 70.92 | 71.58 | 70.76 | 70.81 | 93,484 | +0.32(+0.46%) |
Jul 21, 2021 | 70.17 | 70.88 | 69.86 | 70.48 | 104,819 | +0.47(+0.67%) |
Jul 20, 2021 | 70.48 | 70.72 | 69.74 | 70.02 | 117,543 | -0.78(-1.11%) |
Jul 19, 2021 | 70.83 | 71.30 | 70.65 | 70.80 | 129,809 | -0.08(-0.11%) |
Jul 16, 2021 | 71.24 | 71.31 | 70.65 | 70.88 | 68,547 | -0.07(-0.10%) |
Jul 15, 2021 | 71.37 | 71.52 | 70.59 | 70.94 | 130,734 | -0.60(-0.83%) |
Jul 14, 2021 | 71.69 | 71.77 | 71.11 | 71.54 | 153,113 | -0.16(-0.22%) |
Jul 13, 2021 | 71.89 | 71.98 | 71.69 | 71.70 | 90,292 | -0.79(-1.09%) |
Jul 12, 2021 | 72.71 | 73.01 | 72.38 | 72.49 | 116,213 | +0.16(+0.22%) |
Jul 09, 2021 | 72.19 | 72.42 | 71.82 | 72.33 | 83,363 | +0.34(+0.48%) |
Jul 08, 2021 | 72.14 | 72.14 | 71.50 | 71.99 | 80,122 | -1.27(-1.74%) |
Jul 07, 2021 | 73.01 | 73.42 | 72.65 | 73.26 | 253,812 | +0.55(+0.75%) |
Jul 06, 2021 | 73.24 | 73.24 | 72.40 | 72.71 | 89,763 | -0.92(-1.25%) |
Jul 02, 2021 | 73.59 | 73.84 | 73.29 | 73.63 | 74,486 | +0.10(+0.13%) |
Jul 01, 2021 | 72.69 | 73.63 | 72.63 | 73.54 | 84,612 | +1.64(+2.29%) |
Jun 30, 2021 | 71.55 | 72.37 | 71.55 | 71.89 | 127,301 | +0.05(+0.07%) |
Jun 29, 2021 | 71.68 | 72.09 | 71.68 | 71.84 | 65,078 | +0.41(+0.58%) |
Jun 28, 2021 | 71.07 | 71.66 | 71.07 | 71.43 | 92,844 | +1.12(+1.60%) |
Jun 25, 2021 | 69.81 | 70.49 | 69.80 | 70.31 | 60,223 | +0.88(+1.27%) |
Jun 24, 2021 | 69.91 | 69.94 | 69.05 | 69.43 | 96,941 | -0.40(-0.57%) |
Jun 23, 2021 | 70.02 | 70.75 | 69.67 | 69.83 | 147,313 | -0.28(-0.40%) |
Jun 22, 2021 | 70.22 | 70.31 | 69.60 | 70.11 | 97,221 | -0.05(-0.07%) |
Jun 21, 2021 | 70.15 | 70.40 | 69.52 | 70.16 | 159,939 | +0.23(+0.34%) |
Jun 18, 2021 | 70.29 | 70.34 | 69.60 | 69.93 | 220,173 | -0.58(-0.82%) |
Jun 17, 2021 | 70.31 | 70.82 | 69.93 | 70.50 | 153,031 | -1.43(-1.99%) |
Jun 16, 2021 | 72.11 | 72.78 | 71.85 | 71.93 | 67,948 | -0.16(-0.22%) |
Jun 15, 2021 | 72.30 | 72.40 | 71.76 | 72.09 | 79,766 | -0.48(-0.66%) |
Jun 14, 2021 | 72.45 | 72.75 | 72.38 | 72.57 | 44,909 | +0.14(+0.19%) |
Jun 11, 2021 | 71.39 | 72.48 | 71.28 | 72.43 | 171,842 | +1.42(+2.00%) |
Jun 10, 2021 | 70.91 | 71.25 | 70.83 | 71.01 | 85,307 | +0.80(+1.14%) |
Jun 09, 2021 | 70.06 | 70.43 | 70.04 | 70.21 | 57,525 | -0.33(-0.47%) |
Jun 08, 2021 | 70.43 | 70.82 | 70.42 | 70.54 | 50,363 | +0.33(+0.47%) |
Jun 07, 2021 | 70.42 | 70.57 | 70.07 | 70.21 | 45,825 | -0.47(-0.66%) |
Jun 04, 2021 | 70.58 | 70.77 | 70.41 | 70.68 | 43,027 | +0.29(+0.42%) |
Jun 03, 2021 | 70.46 | 70.61 | 70.33 | 70.39 | 50,325 | -0.41(-0.58%) |
Jun 02, 2021 | 71.19 | 71.19 | 70.60 | 70.80 | 71,018 | -0.38(-0.54%) |
Jun 01, 2021 | 70.91 | 71.46 | 70.91 | 71.18 | 118,130 | +1.38(+1.98%) |
May 28, 2021 | 69.97 | 70.44 | 69.80 | 69.80 | 87,013 | -0.83(-1.18%) |
May 27, 2021 | 70.47 | 70.77 | 70.35 | 70.63 | 129,869 | +0.24(+0.35%) |
May 26, 2021 | 71.43 | 71.43 | 70.19 | 70.39 | 185,958 | -0.76(-1.07%) |
May 25, 2021 | 71.24 | 71.53 | 71.10 | 71.15 | 174,127 | +0.16(+0.22%) |
May 24, 2021 | 71.16 | 71.16 | 70.75 | 70.99 | 149,201 | +0.24(+0.35%) |
May 21, 2021 | 70.88 | 71.09 | 70.71 | 70.75 | 264,691 | -0.22(-0.30%) |
May 20, 2021 | 70.57 | 71.06 | 70.18 | 70.96 | 155,603 | +0.35(+0.50%) |
May 19, 2021 | 70.02 | 70.62 | 70.02 | 70.61 | 87,991 | +0.44(+0.63%) |
May 18, 2021 | 70.18 | 70.66 | 69.84 | 70.17 | 105,163 | -0.24(-0.35%) |
May 17, 2021 | 70.83 | 70.86 | 70.08 | 70.42 | 132,124 | +0.00(+0.00%) |
May 14, 2021 | 70.39 | 70.59 | 69.44 | 70.42 | 266,426 | -0.53(-0.74%) |
May 13, 2021 | 69.80 | 71.39 | 69.80 | 70.94 | 111,255 | +1.05(+1.50%) |
May 12, 2021 | 70.24 | 70.61 | 69.90 | 69.90 | 70,071 | -0.29(-0.42%) |
May 11, 2021 | 69.55 | 70.81 | 69.55 | 70.19 | 105,129 | -0.42(-0.60%) |
May 10, 2021 | 70.36 | 70.96 | 70.22 | 70.61 | 71,980 | +1.15(+1.66%) |
May 07, 2021 | 69.11 | 69.73 | 69.04 | 69.46 | 98,133 | +0.32(+0.47%) |
May 06, 2021 | 68.60 | 69.39 | 68.47 | 69.13 | 144,156 | +0.43(+0.63%) |
May 05, 2021 | 68.48 | 68.95 | 68.34 | 68.70 | 103,588 | +1.17(+1.74%) |
May 04, 2021 | 67.15 | 67.75 | 67.02 | 67.53 | 113,398 | -1.40(-2.03%) |
May 03, 2021 | 67.96 | 69.20 | 67.96 | 68.93 | 134,885 | +1.43(+2.12%) |
Apr 30, 2021 | 67.25 | 67.89 | 67.04 | 67.50 | 186,502 | +0.06(+0.09%) |
Apr 29, 2021 | 66.85 | 67.44 | 66.85 | 67.44 | 98,594 | +0.94(+1.41%) |
Apr 28, 2021 | 66.31 | 66.51 | 65.99 | 66.50 | 149,938 | +0.22(+0.32%) |
Apr 27, 2021 | 66.26 | 66.37 | 65.94 | 66.29 | 133,333 | -0.08(-0.12%) |
Apr 26, 2021 | 66.22 | 66.45 | 65.86 | 66.37 | 153,762 | -0.19(-0.28%) |
Apr 23, 2021 | 66.00 | 66.60 | 65.60 | 66.55 | 183,026 | -0.64(-0.95%) |
Apr 22, 2021 | 67.02 | 67.34 | 66.63 | 67.19 | 190,788 | +0.84(+1.27%) |
Apr 21, 2021 | 65.77 | 66.57 | 65.20 | 66.35 | 230,999 | +0.47(+0.71%) |
Apr 20, 2021 | 65.96 | 66.53 | 65.85 | 65.88 | 172,086 | +1.33(+2.06%) |
Apr 19, 2021 | 64.58 | 64.77 | 63.92 | 64.55 | 220,401 | +0.97(+1.52%) |
Apr 16, 2021 | 63.23 | 63.89 | 63.03 | 63.58 | 226,686 | +0.86(+1.37%) |
Apr 15, 2021 | 62.46 | 63.09 | 62.46 | 62.72 | 179,611 | +1.03(+1.66%) |
Apr 14, 2021 | 61.42 | 61.97 | 61.39 | 61.69 | 81,766 | +0.36(+0.59%) |
Apr 13, 2021 | 61.94 | 62.14 | 61.12 | 61.33 | 160,347 | -3.07(-4.77%) |
Apr 12, 2021 | 65.58 | 65.99 | 64.27 | 64.40 | 197,610 | +1.89(+3.02%) |
Apr 09, 2021 | 62.04 | 62.58 | 61.91 | 62.51 | 195,807 | +1.11(+1.80%) |
Apr 08, 2021 | 61.22 | 61.61 | 61.13 | 61.41 | 112,152 | +0.22(+0.37%) |
Apr 07, 2021 | 61.61 | 61.65 | 60.92 | 61.18 | 163,385 | -0.37(-0.60%) |
Apr 06, 2021 | 61.11 | 61.65 | 61.03 | 61.56 | 187,745 | +0.80(+1.32%) |
Apr 05, 2021 | 61.13 | 61.13 | 60.18 | 60.75 | 270,556 | -0.59(-0.96%) |
Apr 01, 2021 | 60.80 | 61.44 | 60.64 | 61.34 | 171,063 | +1.30(+2.17%) |
Mar 31, 2021 | 59.94 | 60.25 | 59.68 | 60.04 | 276,991 | +0.26(+0.44%) |
Mar 30, 2021 | 59.74 | 60.02 | 59.24 | 59.78 | 196,540 | +0.12(+0.20%) |
Mar 29, 2021 | 59.82 | 60.13 | 59.55 | 59.66 | 186,362 | -0.23(-0.39%) |
Mar 26, 2021 | 58.93 | 59.89 | 58.90 | 59.89 | 187,116 | +1.01(+1.71%) |
Mar 25, 2021 | 58.47 | 58.95 | 58.17 | 58.89 | 163,583 | +0.59(+1.01%) |
Mar 24, 2021 | 58.03 | 58.49 | 57.81 | 58.30 | 186,210 | -0.16(-0.27%) |
Mar 23, 2021 | 58.54 | 58.92 | 58.18 | 58.46 | 100,717 | -0.31(-0.53%) |
Mar 22, 2021 | 58.16 | 58.87 | 58.02 | 58.77 | 135,097 | +1.06(+1.83%) |
Mar 19, 2021 | 57.03 | 57.99 | 57.03 | 57.71 | 196,830 | +1.01(+1.78%) |
Mar 18, 2021 | 57.04 | 57.10 | 56.27 | 56.70 | 313,359 | -1.72(-2.95%) |
Mar 17, 2021 | 58.93 | 58.93 | 57.64 | 58.43 | 302,578 | -1.88(-3.11%) |
Mar 16, 2021 | 59.66 | 60.35 | 59.66 | 60.30 | 147,458 | +1.39(+2.36%) |
Mar 15, 2021 | 58.67 | 59.14 | 58.33 | 58.91 | 161,098 | -0.67(-1.13%) |
Mar 12, 2021 | 59.72 | 59.72 | 58.93 | 59.59 | 134,457 | -0.66(-1.09%) |
Mar 11, 2021 | 60.03 | 60.62 | 59.71 | 60.24 | 259,068 | +0.36(+0.60%) |
Mar 10, 2021 | 60.06 | 60.25 | 59.60 | 59.88 | 139,477 | +0.42(+0.71%) |
Mar 09, 2021 | 59.42 | 59.86 | 59.32 | 59.46 | 186,054 | +0.05(+0.08%) |
Mar 08, 2021 | 59.82 | 59.98 | 59.16 | 59.41 | 85,322 | -0.54(-0.90%) |
Mar 05, 2021 | 59.65 | 60.18 | 58.97 | 59.95 | 269,324 | -0.47(-0.78%) |
Mar 04, 2021 | 60.51 | 61.22 | 59.79 | 60.42 | 419,563 | +0.83(+1.40%) |
Mar 03, 2021 | 59.86 | 60.50 | 59.41 | 59.59 | 303,877 | +0.48(+0.81%) |
Mar 02, 2021 | 58.93 | 59.17 | 58.58 | 59.11 | 194,527 | +0.01(+0.02%) |
Mar 01, 2021 | 59.31 | 59.67 | 58.83 | 59.10 | 256,620 | +0.45(+0.77%) |
Feb 26, 2021 | 59.25 | 59.66 | 58.18 | 58.65 | 316,972 | -0.63(-1.06%) |
Feb 25, 2021 | 59.79 | 60.47 | 59.22 | 59.28 | 186,274 | -0.38(-0.64%) |
Feb 24, 2021 | 59.25 | 59.78 | 58.90 | 59.66 | 271,934 | -0.12(-0.20%) |
Feb 23, 2021 | 59.58 | 60.14 | 58.86 | 59.78 | 295,932 | +0.00(+0.00%) |
Feb 22, 2021 | 60.04 | 60.22 | 59.43 | 59.78 | 179,534 | -2.08(-3.37%) |
Feb 19, 2021 | 62.17 | 62.49 | 61.67 | 61.86 | 266,359 | +0.52(+0.85%) |
Feb 18, 2021 | 61.38 | 61.68 | 60.99 | 61.34 | 397,998 | +0.07(+0.11%) |
Feb 17, 2021 | 61.70 | 61.91 | 61.10 | 61.27 | 164,601 | -1.34(-2.14%) |
Feb 16, 2021 | 63.60 | 63.67 | 62.56 | 62.61 | 149,502 | -1.84(-2.85%) |
Feb 12, 2021 | 64.06 | 64.55 | 63.72 | 64.45 | 138,650 | -0.27(-0.42%) |
Feb 11, 2021 | 64.38 | 64.87 | 64.27 | 64.72 | 129,504 | +0.45(+0.70%) |
Feb 10, 2021 | 64.43 | 64.59 | 63.93 | 64.27 | 220,617 | -0.22(-0.33%) |
Feb 09, 2021 | 64.25 | 64.73 | 64.15 | 64.49 | 221,860 | +0.02(+0.03%) |
Feb 08, 2021 | 64.52 | 65.04 | 64.23 | 64.47 | 199,692 | +0.32(+0.50%) |
Feb 05, 2021 | 63.25 | 64.23 | 62.82 | 64.15 | 407,872 | +2.03(+3.28%) |
Feb 04, 2021 | 62.29 | 62.49 | 61.42 | 62.11 | 349,002 | +0.87(+1.42%) |
Feb 03, 2021 | 62.10 | 62.28 | 60.93 | 61.24 | 440,020 | +1.61(+2.71%) |
Feb 02, 2021 | 60.04 | 60.41 | 59.50 | 59.63 | 400,587 | +1.76(+3.04%) |