Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.52 | 59.20 | 57.62 | 58.26 | 681,654 | -0.74(-1.26%) |
Feb 25, 2022 | 58.09 | 59.24 | 58.18 | 59.00 | 646,862 | +1.12(+1.94%) |
Feb 24, 2022 | 56.15 | 58.07 | 55.76 | 57.88 | 671,646 | +1.21(+2.14%) |
Feb 23, 2022 | 57.75 | 58.14 | 56.61 | 56.67 | 643,656 | -0.61(-1.06%) |
Feb 22, 2022 | 57.72 | 57.72 | 56.82 | 57.27 | 1,009,677 | -0.29(-0.50%) |
Feb 18, 2022 | 57.56 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.13 | 57.62 | 56.75 | 57.49 | 745,643 | +0.15(+0.27%) |
Feb 16, 2022 | 56.99 | 57.66 | 56.90 | 57.34 | 389,525 | +0.45(+0.80%) |
Feb 15, 2022 | 57.09 | 57.38 | 56.76 | 56.89 | 485,312 | +0.09(+0.16%) |
Feb 14, 2022 | 57.10 | 57.49 | 56.57 | 56.80 | 647,965 | -0.26(-0.46%) |
Feb 11, 2022 | 56.86 | 57.61 | 56.46 | 57.06 | 588,681 | +0.61(+1.07%) |
Feb 10, 2022 | 57.01 | 58.02 | 56.34 | 56.45 | 547,783 | -1.17(-2.03%) |
Feb 09, 2022 | 57.13 | 57.63 | 56.92 | 57.62 | 1,170,979 | +0.84(+1.48%) |
Feb 08, 2022 | 57.05 | 57.25 | 56.62 | 56.78 | 801,373 | -0.38(-0.67%) |
Feb 07, 2022 | 57.19 | 57.57 | 56.99 | 57.16 | 405,939 | -0.04(-0.06%) |
Feb 04, 2022 | 57.32 | 57.70 | 56.71 | 57.19 | 489,084 | -0.56(-0.97%) |
Feb 03, 2022 | 58.19 | 57.74 | 57.75 | 403,276 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.55 | 58.76 | 58.19 | 58.51 | 534,668 | -0.01(-0.02%) |
Feb 01, 2022 | 59.13 | 59.24 | 58.23 | 58.51 | 602,452 | -0.65(-1.10%) |
Jan 31, 2022 | 58.32 | 59.21 | 59.17 | 616,743 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.55 | 58.75 | 56.20 | 58.74 | 700,406 | +2.28(+4.03%) |
Jan 27, 2022 | 57.46 | 58.04 | 56.13 | 56.46 | 743,267 | -0.88(-1.54%) |
Jan 26, 2022 | 58.81 | 59.47 | 57.12 | 57.35 | 525,698 | -1.00(-1.72%) |
Jan 25, 2022 | 57.76 | 58.68 | 57.26 | 58.35 | 504,808 | -0.17(-0.29%) |
Jan 24, 2022 | 57.46 | 58.71 | 56.72 | 58.52 | 739,556 | +0.73(+1.26%) |
Jan 21, 2022 | 58.15 | 59.11 | 57.77 | 57.79 | 677,550 | -0.30(-0.51%) |
Jan 20, 2022 | 59.78 | 60.01 | 58.01 | 58.09 | 613,454 | -1.67(-2.79%) |
Jan 19, 2022 | 60.51 | 61.03 | 59.73 | 59.75 | 393,830 | -0.75(-1.24%) |
Jan 18, 2022 | 61.09 | 61.12 | 60.40 | 60.50 | 389,617 | -0.96(-1.56%) |
Jan 14, 2022 | 61.46 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.56 | 61.98 | 61.26 | 61.77 | 349,877 | +0.50(+0.82%) |
Jan 12, 2022 | 61.31 | 61.82 | 61.23 | 61.26 | 483,221 | -0.14(-0.22%) |
Jan 11, 2022 | 62.13 | 62.19 | 61.26 | 61.40 | 647,462 | -0.85(-1.36%) |
Jan 10, 2022 | 62.22 | 62.33 | 61.46 | 62.24 | 491,869 | -0.14(-0.22%) |
Jan 07, 2022 | 62.79 | 63.15 | 62.21 | 62.38 | 522,039 | -0.73(-1.16%) |
Jan 06, 2022 | 63.13 | 63.63 | 62.69 | 63.11 | 342,875 | +0.21(+0.33%) |
Jan 05, 2022 | 64.33 | 64.62 | 62.67 | 62.90 | 561,035 | -1.42(-2.20%) |
Jan 04, 2022 | 63.91 | 64.87 | 63.69 | 64.32 | 455,190 | +0.50(+0.79%) |
Jan 03, 2022 | 64.34 | 64.51 | 62.99 | 63.81 | 310,099 | -0.53(-0.83%) |
Dec 31, 2021 | 64.28 | 64.92 | 64.28 | 64.34 | 401,701 | +0.07(+0.11%) |
Dec 30, 2021 | 63.68 | 64.55 | 63.44 | 64.27 | 537,721 | +0.48(+0.76%) |
Dec 29, 2021 | 63.54 | 63.83 | 63.04 | 63.79 | 449,077 | +0.43(+0.68%) |
Dec 28, 2021 | 62.92 | 63.45 | 62.76 | 63.36 | 418,223 | +0.59(+0.95%) |
Dec 27, 2021 | 61.78 | 62.79 | 61.36 | 62.76 | 405,275 | +1.05(+1.70%) |
Dec 23, 2021 | 61.53 | 61.83 | 61.26 | 61.71 | 453,227 | +0.24(+0.39%) |
Dec 22, 2021 | 61.09 | 61.48 | 60.97 | 61.47 | 572,026 | +0.53(+0.87%) |
Dec 21, 2021 | 60.67 | 61.33 | 60.59 | 60.94 | 484,794 | +0.91(+1.51%) |
Dec 20, 2021 | 59.77 | 60.08 | 58.57 | 60.03 | 895,949 | -0.39(-0.64%) |
Dec 17, 2021 | 60.19 | 61.23 | 60.17 | 60.42 | 1,543,633 | -0.04(-0.07%) |
Dec 16, 2021 | 60.53 | 61.16 | 59.87 | 60.46 | 632,596 | +0.04(+0.07%) |
Dec 15, 2021 | 60.90 | 61.50 | 59.84 | 60.42 | 1,015,885 | -0.48(-0.78%) |
Dec 14, 2021 | 61.27 | 61.69 | 60.87 | 60.89 | 1,188,775 | -0.42(-0.69%) |
Dec 13, 2021 | 61.12 | 61.84 | 61.12 | 61.32 | 1,371,582 | +0.20(+0.32%) |
Dec 10, 2021 | 61.59 | 61.66 | 60.81 | 61.12 | 1,466,851 | -0.05(-0.07%) |
Dec 09, 2021 | 61.34 | 61.60 | 60.52 | 61.16 | 3,981,130 | -2.96(-4.61%) |
Dec 08, 2021 | 62.86 | 64.45 | 62.86 | 64.12 | 514,262 | +0.79(+1.25%) |
Dec 07, 2021 | 63.72 | 63.98 | 62.90 | 63.33 | 637,251 | +0.27(+0.43%) |
Dec 06, 2021 | 62.60 | 63.56 | 62.02 | 63.06 | 437,184 | +1.18(+1.90%) |
Dec 03, 2021 | 61.86 | 62.20 | 61.35 | 61.88 | 407,219 | +0.31(+0.50%) |
Dec 02, 2021 | 59.91 | 61.89 | 59.91 | 61.58 | 664,187 | +1.85(+3.10%) |
Dec 01, 2021 | 61.29 | 62.55 | 59.69 | 59.73 | 525,344 | -1.00(-1.64%) |
Nov 30, 2021 | 61.87 | 62.00 | 60.72 | 60.72 | 835,389 | -1.72(-2.75%) |
Nov 29, 2021 | 62.21 | 63.14 | 61.65 | 62.44 | 671,415 | +0.54(+0.87%) |
Nov 26, 2021 | 61.75 | 62.28 | 60.96 | 61.90 | 384,353 | -0.91(-1.45%) |
Nov 24, 2021 | 61.63 | 62.98 | 61.58 | 62.82 | 383,485 | +1.04(+1.68%) |
Nov 23, 2021 | 62.22 | 62.55 | 61.71 | 61.78 | 657,722 | -0.46(-0.73%) |
Nov 22, 2021 | 62.50 | 62.91 | 62.05 | 62.23 | 372,345 | -0.17(-0.27%) |
Nov 19, 2021 | 62.58 | 63.05 | 62.07 | 62.40 | 536,194 | -0.39(-0.63%) |
Nov 18, 2021 | 62.19 | 63.01 | 62.58 | 62.80 | 692,647 | +0.87(+1.40%) |
Nov 17, 2021 | 62.65 | 62.65 | 60.93 | 61.93 | 707,730 | -0.79(-1.26%) |
Nov 16, 2021 | 63.52 | 63.64 | 62.30 | 62.72 | 386,217 | -0.57(-0.91%) |
Nov 15, 2021 | 62.91 | 63.29 | 62.58 | 63.29 | 397,006 | +0.70(+1.12%) |
Nov 12, 2021 | 63.02 | 63.07 | 62.44 | 62.59 | 265,478 | -0.27(-0.43%) |
Nov 11, 2021 | 62.57 | 62.88 | 62.17 | 62.86 | 224,980 | +0.28(+0.44%) |
Nov 10, 2021 | 62.60 | 62.58 | 332,923 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.35 | 63.41 | 62.41 | 62.50 | 372,722 | -0.65(-1.02%) |
Nov 08, 2021 | 63.84 | 63.84 | 62.56 | 63.15 | 285,006 | -0.37(-0.58%) |
Nov 05, 2021 | 62.93 | 64.21 | 62.91 | 63.52 | 421,210 | +0.77(+1.23%) |
Nov 04, 2021 | 63.16 | 64.11 | 62.72 | 62.74 | 471,762 | -0.34(-0.54%) |
Nov 03, 2021 | 63.87 | 64.35 | 62.88 | 63.09 | 958,873 | -0.99(-1.54%) |
Nov 02, 2021 | 64.35 | 64.35 | 63.74 | 64.07 | 364,517 | +0.20(+0.31%) |
Nov 01, 2021 | 63.70 | 64.09 | 62.31 | 63.87 | 525,170 | +0.22(+0.34%) |
Oct 29, 2021 | 64.04 | 64.44 | 63.39 | 63.66 | 526,672 | -0.68(-1.06%) |
Oct 28, 2021 | 63.61 | 64.42 | 63.60 | 64.34 | 300,914 | +0.85(+1.34%) |
Oct 27, 2021 | 63.76 | 63.85 | 63.21 | 63.49 | 327,931 | -0.12(-0.18%) |
Oct 26, 2021 | 63.25 | 64.05 | 63.61 | 612,584 | +0.46(+0.74%) | |
Oct 25, 2021 | 62.68 | 63.48 | 62.37 | 63.14 | 352,239 | +0.50(+0.80%) |
Oct 22, 2021 | 63.03 | 63.39 | 62.41 | 62.64 | 382,681 | -0.21(-0.33%) |
Oct 21, 2021 | 63.05 | 63.23 | 62.58 | 62.85 | 300,875 | -0.15(-0.24%) |
Oct 20, 2021 | 62.03 | 63.03 | 61.94 | 63.00 | 299,353 | +1.12(+1.80%) |
Oct 19, 2021 | 62.19 | 62.26 | 61.74 | 61.88 | 315,267 | -0.22(-0.36%) |
Oct 18, 2021 | 61.72 | 62.31 | 61.44 | 62.11 | 253,824 | +0.10(+0.16%) |
Oct 15, 2021 | 62.55 | 62.85 | 61.86 | 62.01 | 322,254 | -0.21(-0.33%) |
Oct 14, 2021 | 62.30 | 62.30 | 61.65 | 62.21 | 243,762 | +0.29(+0.46%) |
Oct 13, 2021 | 60.96 | 61.96 | 60.94 | 61.93 | 403,157 | +0.75(+1.23%) |
Oct 12, 2021 | 60.52 | 61.44 | 60.29 | 61.18 | 361,501 | +0.81(+1.35%) |
Oct 11, 2021 | 60.44 | 60.73 | 60.07 | 60.37 | 347,425 | +0.07(+0.12%) |
Oct 08, 2021 | 61.10 | 61.46 | 60.26 | 60.29 | 315,294 | -0.75(-1.23%) |
Oct 07, 2021 | 61.06 | 61.57 | 60.73 | 61.04 | 640,253 | +0.27(+0.44%) |
Oct 06, 2021 | 59.23 | 60.80 | 59.10 | 60.78 | 588,209 | +1.42(+2.39%) |
Oct 05, 2021 | 59.76 | 59.76 | 59.13 | 59.36 | 426,615 | -0.40(-0.67%) |
Oct 04, 2021 | 59.67 | 60.20 | 59.41 | 59.76 | 557,012 | -0.13(-0.22%) |
Oct 01, 2021 | 59.70 | 60.53 | 59.52 | 59.89 | 569,792 | +0.75(+1.27%) |
Sep 30, 2021 | 60.25 | 60.53 | 59.13 | 59.14 | 425,090 | -1.06(-1.77%) |
Sep 29, 2021 | 60.27 | 60.99 | 60.09 | 60.20 | 432,990 | +0.61(+1.03%) |
Sep 28, 2021 | 59.72 | 59.99 | 59.20 | 59.59 | 385,012 | -0.30(-0.51%) |
Sep 27, 2021 | 60.51 | 61.05 | 59.88 | 59.89 | 532,176 | -0.34(-0.56%) |
Sep 24, 2021 | 60.88 | 60.93 | 59.93 | 60.23 | 392,834 | -0.68(-1.11%) |
Sep 23, 2021 | 61.73 | 62.09 | 60.79 | 60.91 | 464,951 | -0.72(-1.17%) |
Sep 22, 2021 | 62.31 | 62.42 | 61.51 | 61.63 | 560,152 | -0.35(-0.56%) |
Sep 21, 2021 | 63.26 | 63.45 | 61.96 | 61.98 | 372,003 | -0.85(-1.35%) |
Sep 20, 2021 | 62.77 | 63.14 | 62.06 | 62.82 | 588,177 | -0.36(-0.58%) |
Sep 17, 2021 | 64.13 | 64.42 | 62.87 | 63.19 | 913,715 | -0.55(-0.87%) |
Sep 16, 2021 | 63.58 | 63.91 | 63.14 | 63.74 | 441,578 | +0.17(+0.27%) |
Sep 15, 2021 | 63.25 | 63.87 | 63.03 | 63.57 | 362,363 | +0.28(+0.44%) |
Sep 14, 2021 | 63.83 | 64.01 | 62.85 | 63.29 | 286,501 | -0.31(-0.49%) |
Sep 13, 2021 | 62.88 | 63.92 | 62.86 | 63.61 | 453,396 | +1.13(+1.81%) |
Sep 10, 2021 | 64.20 | 64.20 | 62.46 | 62.48 | 380,390 | -1.48(-2.31%) |
Sep 09, 2021 | 65.31 | 65.39 | 63.95 | 63.95 | 381,207 | -1.68(-2.56%) |
Sep 08, 2021 | 65.18 | 66.03 | 65.18 | 65.64 | 668,997 | +0.21(+0.33%) |
Sep 07, 2021 | 66.19 | 66.19 | 65.27 | 65.42 | 505,632 | -0.99(-1.49%) |
Sep 03, 2021 | 66.52 | 66.52 | 65.81 | 66.41 | 320,806 | -0.24(-0.36%) |
Sep 02, 2021 | 66.64 | 66.70 | 65.89 | 66.65 | 608,981 | +0.16(+0.24%) |
Sep 01, 2021 | 66.49 | 67.05 | 66.21 | 66.49 | 287,392 | +0.13(+0.20%) |
Aug 31, 2021 | 66.20 | 66.60 | 66.19 | 66.36 | 262,642 | +0.03(+0.04%) |
Aug 30, 2021 | 65.61 | 66.36 | 65.56 | 66.33 | 340,131 | +0.70(+1.07%) |
Aug 27, 2021 | 65.11 | 66.00 | 65.11 | 65.63 | 467,149 | +0.57(+0.87%) |
Aug 26, 2021 | 65.42 | 65.54 | 64.72 | 65.06 | 429,582 | -0.33(-0.50%) |
Aug 25, 2021 | 64.95 | 65.73 | 64.59 | 65.39 | 334,930 | +0.43(+0.67%) |
Aug 24, 2021 | 66.09 | 66.09 | 64.74 | 64.95 | 365,701 | -0.89(-1.35%) |
Aug 23, 2021 | 66.33 | 66.53 | 65.53 | 65.84 | 462,388 | -0.43(-0.64%) |
Aug 20, 2021 | 65.75 | 66.57 | 65.26 | 66.27 | 329,413 | +0.41(+0.62%) |
Aug 19, 2021 | 65.75 | 66.45 | 65.55 | 65.86 | 401,145 | -0.09(-0.13%) |
Aug 18, 2021 | 65.92 | 66.31 | 65.61 | 65.95 | 322,272 | -0.07(-0.11%) |
Aug 17, 2021 | 65.73 | 66.21 | 65.58 | 66.02 | 389,832 | -0.10(-0.15%) |
Aug 16, 2021 | 65.95 | 66.57 | 65.89 | 66.12 | 279,519 | +0.10(+0.15%) |
Aug 13, 2021 | 65.85 | 66.13 | 65.52 | 66.02 | 271,147 | +0.37(+0.57%) |
Aug 12, 2021 | 66.02 | 66.13 | 65.41 | 65.65 | 438,002 | -0.55(-0.83%) |
Aug 11, 2021 | 65.69 | 66.38 | 65.49 | 66.20 | 354,733 | +0.59(+0.89%) |
Aug 10, 2021 | 66.16 | 66.25 | 65.51 | 65.61 | 346,424 | -0.46(-0.70%) |
Aug 09, 2021 | 65.87 | 66.23 | 65.47 | 66.07 | 357,934 | -0.04(-0.07%) |
Aug 06, 2021 | 67.11 | 67.23 | 66.06 | 66.12 | 613,513 | -0.78(-1.17%) |
Aug 05, 2021 | 66.53 | 66.92 | 66.28 | 66.90 | 318,593 | +0.68(+1.03%) |
Aug 04, 2021 | 66.54 | 67.00 | 65.99 | 66.21 | 263,765 | -0.50(-0.74%) |
Aug 03, 2021 | 66.29 | 66.74 | 65.97 | 66.71 | 422,521 | +0.36(+0.55%) |
Aug 02, 2021 | 67.08 | 67.40 | 66.22 | 66.35 | 326,460 | -0.35(-0.52%) |
Jul 30, 2021 | 66.32 | 67.27 | 66.32 | 66.69 | 398,010 | +0.42(+0.63%) |
Jul 29, 2021 | 66.43 | 66.92 | 66.21 | 66.28 | 336,358 | +0.10(+0.16%) |
Jul 28, 2021 | 66.88 | 67.03 | 66.16 | 66.17 | 374,441 | -0.58(-0.87%) |
Jul 27, 2021 | 66.29 | 67.20 | 65.56 | 66.76 | 566,920 | +0.61(+0.92%) |
Jul 26, 2021 | 66.51 | 66.93 | 66.10 | 66.15 | 656,326 | -0.22(-0.33%) |
Jul 23, 2021 | 65.84 | 66.48 | 65.56 | 66.37 | 542,561 | +0.79(+1.20%) |
Jul 22, 2021 | 65.51 | 65.85 | 65.16 | 65.58 | 439,769 | -0.16(-0.24%) |
Jul 21, 2021 | 65.53 | 66.10 | 65.53 | 65.74 | 533,204 | +0.22(+0.34%) |
Jul 20, 2021 | 64.82 | 66.08 | 64.67 | 65.52 | 791,978 | +1.07(+1.66%) |
Jul 19, 2021 | 64.62 | 64.80 | 63.84 | 64.45 | 430,255 | -0.58(-0.90%) |
Jul 16, 2021 | 65.23 | 65.48 | 65.00 | 65.03 | 412,238 | +0.04(+0.07%) |
Jul 15, 2021 | 64.69 | 65.04 | 64.62 | 64.99 | 377,331 | +0.28(+0.44%) |
Jul 14, 2021 | 64.15 | 64.98 | 64.07 | 64.70 | 453,648 | +0.78(+1.22%) |
Jul 13, 2021 | 64.31 | 64.47 | 63.68 | 63.93 | 441,526 | -0.63(-0.97%) |
Jul 12, 2021 | 63.85 | 64.59 | 63.76 | 64.55 | 434,461 | +0.46(+0.72%) |
Jul 09, 2021 | 63.76 | 64.15 | 63.15 | 64.09 | 558,640 | +0.67(+1.06%) |
Jul 08, 2021 | 63.37 | 63.66 | 62.93 | 63.42 | 490,817 | -0.31(-0.49%) |
Jul 07, 2021 | 63.24 | 63.85 | 63.18 | 63.73 | 530,148 | +0.27(+0.43%) |
Jul 06, 2021 | 62.80 | 63.48 | 62.29 | 63.46 | 669,325 | +0.66(+1.06%) |
Jul 02, 2021 | 62.48 | 63.01 | 62.25 | 62.79 | 503,143 | +0.56(+0.90%) |
Jul 01, 2021 | 62.32 | 62.84 | 61.59 | 62.24 | 596,348 | -0.14(-0.23%) |
Jun 30, 2021 | 62.48 | 62.98 | 62.24 | 62.38 | 678,246 | -0.08(-0.13%) |
Jun 29, 2021 | 62.70 | 63.08 | 62.33 | 62.46 | 325,060 | -0.08(-0.13%) |
Jun 28, 2021 | 63.30 | 63.30 | 61.98 | 62.54 | 657,366 | -0.76(-1.20%) |
Jun 25, 2021 | 61.97 | 63.35 | 61.93 | 63.30 | 2,385,904 | +1.44(+2.32%) |
Jun 24, 2021 | 62.01 | 62.19 | 61.69 | 61.86 | 725,455 | -0.05(-0.09%) |
Jun 23, 2021 | 62.05 | 62.22 | 61.82 | 61.91 | 570,927 | -0.11(-0.17%) |
Jun 22, 2021 | 62.00 | 62.39 | 61.73 | 62.02 | 699,648 | -0.04(-0.06%) |
Jun 21, 2021 | 61.63 | 62.57 | 61.36 | 62.05 | 802,013 | +0.71(+1.15%) |
Jun 18, 2021 | 62.36 | 62.57 | 61.35 | 61.35 | 1,244,805 | -0.99(-1.59%) |
Jun 17, 2021 | 61.83 | 62.44 | 61.59 | 62.34 | 1,517,055 | +0.30(+0.48%) |
Jun 16, 2021 | 62.51 | 63.10 | 62.02 | 62.04 | 1,573,274 | -0.15(-0.24%) |
Jun 15, 2021 | 63.58 | 63.58 | 62.12 | 62.19 | 1,136,137 | -1.48(-2.33%) |
Jun 14, 2021 | 63.45 | 63.94 | 63.15 | 63.67 | 1,504,083 | +0.54(+0.85%) |
Jun 11, 2021 | 62.77 | 63.40 | 62.64 | 63.13 | 3,883,578 | -1.91(-2.93%) |
Jun 10, 2021 | 64.71 | 65.19 | 64.38 | 65.04 | 288,202 | +0.24(+0.37%) |
Jun 09, 2021 | 64.70 | 65.00 | 64.46 | 64.80 | 443,869 | +0.48(+0.74%) |
Jun 08, 2021 | 63.64 | 64.64 | 63.53 | 64.32 | 653,443 | +0.79(+1.25%) |
Jun 07, 2021 | 63.42 | 63.84 | 63.37 | 63.53 | 911,747 | +0.37(+0.59%) |
Jun 04, 2021 | 63.42 | 63.42 | 62.96 | 63.16 | 488,182 | -0.04(-0.07%) |
Jun 03, 2021 | 63.50 | 63.65 | 62.88 | 63.20 | 767,608 | -0.61(-0.95%) |
Jun 02, 2021 | 63.03 | 63.93 | 62.91 | 63.81 | 804,945 | +1.01(+1.62%) |
Jun 01, 2021 | 62.03 | 62.84 | 61.78 | 62.79 | 528,439 | +0.79(+1.28%) |
May 28, 2021 | 61.90 | 62.16 | 61.70 | 62.00 | 667,046 | +0.45(+0.73%) |
May 27, 2021 | 62.33 | 62.48 | 61.34 | 61.55 | 1,348,663 | -0.58(-0.94%) |
May 26, 2021 | 62.16 | 62.60 | 61.90 | 62.14 | 450,747 | +0.24(+0.38%) |
May 25, 2021 | 61.78 | 62.25 | 61.32 | 61.90 | 893,847 | +0.33(+0.53%) |
May 24, 2021 | 61.05 | 61.80 | 60.93 | 61.57 | 875,450 | +0.87(+1.43%) |
May 21, 2021 | 60.78 | 61.08 | 60.46 | 60.70 | 845,192 | -0.11(-0.19%) |
May 20, 2021 | 60.04 | 60.89 | 60.04 | 60.82 | 524,340 | +0.66(+1.10%) |
May 19, 2021 | 60.00 | 60.25 | 59.65 | 60.16 | 731,357 | -0.23(-0.38%) |
May 18, 2021 | 60.89 | 61.35 | 60.37 | 60.39 | 701,642 | -0.64(-1.05%) |
May 17, 2021 | 61.12 | 61.22 | 60.65 | 61.03 | 530,787 | -0.16(-0.26%) |
May 14, 2021 | 60.75 | 61.66 | 60.70 | 61.19 | 578,840 | +0.85(+1.41%) |
May 13, 2021 | 59.43 | 60.63 | 59.24 | 60.33 | 661,174 | +0.98(+1.64%) |
May 12, 2021 | 59.96 | 60.52 | 59.08 | 59.36 | 448,995 | -0.85(-1.42%) |
May 11, 2021 | 61.39 | 61.39 | 59.78 | 60.21 | 333,684 | -1.62(-2.62%) |
May 10, 2021 | 62.20 | 62.41 | 61.75 | 61.83 | 532,246 | -0.05(-0.09%) |
May 07, 2021 | 61.55 | 61.95 | 61.39 | 61.88 | 477,115 | +0.45(+0.73%) |
May 06, 2021 | 61.31 | 61.89 | 60.96 | 61.43 | 838,417 | +0.12(+0.20%) |
May 05, 2021 | 62.03 | 62.19 | 60.68 | 61.31 | 870,259 | -1.13(-1.80%) |
May 04, 2021 | 63.13 | 64.20 | 62.16 | 62.43 | 818,995 | -0.01(-0.01%) |
May 03, 2021 | 62.14 | 62.71 | 61.73 | 62.44 | 734,699 | +0.56(+0.91%) |
Apr 30, 2021 | 61.23 | 61.92 | 61.19 | 61.88 | 498,133 | +0.43(+0.70%) |
Apr 29, 2021 | 62.14 | 62.56 | 61.25 | 61.45 | 1,196,948 | -0.32(-0.52%) |
Apr 28, 2021 | 62.61 | 62.74 | 61.60 | 61.77 | 957,055 | -0.82(-1.30%) |
Apr 27, 2021 | 62.53 | 62.59 | 62.02 | 62.58 | 898,935 | +0.36(+0.58%) |
Apr 26, 2021 | 62.65 | 62.84 | 62.00 | 62.22 | 854,578 | -0.12(-0.20%) |
Apr 23, 2021 | 62.79 | 62.79 | 61.94 | 62.35 | 996,151 | -0.20(-0.32%) |
Apr 22, 2021 | 62.62 | 62.87 | 62.10 | 62.55 | 1,020,858 | -0.16(-0.25%) |
Apr 21, 2021 | 62.29 | 62.75 | 61.81 | 62.71 | 1,143,300 | +0.46(+0.75%) |
Apr 20, 2021 | 60.50 | 62.62 | 60.50 | 62.24 | 1,432,156 | +1.87(+3.09%) |
Apr 19, 2021 | 60.47 | 60.47 | 59.76 | 60.37 | 1,299,989 | +0.18(+0.31%) |
Apr 16, 2021 | 60.68 | 60.78 | 60.09 | 60.19 | 411,964 | -0.23(-0.38%) |
Apr 15, 2021 | 59.46 | 60.44 | 59.46 | 60.42 | 799,437 | +1.25(+2.12%) |
Apr 14, 2021 | 59.45 | 60.01 | 59.10 | 59.16 | 452,069 | -0.39(-0.66%) |
Apr 13, 2021 | 59.26 | 59.95 | 59.24 | 59.56 | 490,047 | +0.24(+0.40%) |
Apr 12, 2021 | 59.89 | 59.89 | 58.89 | 59.32 | 421,858 | -0.20(-0.34%) |
Apr 09, 2021 | 59.45 | 59.74 | 59.16 | 59.52 | 673,149 | -0.09(-0.15%) |
Apr 08, 2021 | 59.97 | 60.46 | 59.54 | 59.61 | 549,766 | -0.22(-0.37%) |
Apr 07, 2021 | 60.38 | 60.60 | 59.71 | 59.83 | 427,618 | -0.39(-0.66%) |
Apr 06, 2021 | 60.30 | 60.38 | 59.87 | 60.23 | 358,556 | -0.13(-0.22%) |
Apr 05, 2021 | 60.03 | 60.47 | 59.59 | 60.36 | 454,325 | +0.66(+1.10%) |
Apr 01, 2021 | 59.42 | 59.70 | 58.86 | 59.70 | 452,567 | +0.68(+1.16%) |
Mar 31, 2021 | 58.93 | 59.70 | 58.24 | 59.02 | 780,036 | +0.19(+0.33%) |
Mar 30, 2021 | 58.68 | 59.29 | 58.52 | 58.82 | 453,297 | +0.11(+0.19%) |
Mar 29, 2021 | 58.83 | 59.34 | 57.99 | 58.71 | 968,344 | -0.12(-0.21%) |
Mar 26, 2021 | 58.62 | 59.35 | 58.25 | 58.83 | 558,420 | +0.44(+0.75%) |
Mar 25, 2021 | 58.13 | 58.90 | 57.41 | 58.40 | 775,764 | +0.00(+0.00%) |
Mar 24, 2021 | 58.18 | 59.03 | 58.05 | 58.40 | 809,265 | +0.22(+0.38%) |
Mar 23, 2021 | 57.66 | 59.10 | 57.66 | 58.18 | 726,972 | +0.40(+0.70%) |
Mar 22, 2021 | 58.23 | 58.36 | 57.57 | 57.78 | 892,905 | -0.48(-0.83%) |
Mar 19, 2021 | 59.44 | 59.59 | 58.06 | 58.26 | 3,748,087 | -1.29(-2.17%) |
Mar 18, 2021 | 59.66 | 60.09 | 58.99 | 59.55 | 888,576 | -0.41(-0.69%) |
Mar 17, 2021 | 60.06 | 60.63 | 59.76 | 59.96 | 1,231,160 | -0.33(-0.55%) |
Mar 16, 2021 | 60.65 | 61.04 | 60.06 | 60.29 | 860,253 | -0.39(-0.65%) |
Mar 15, 2021 | 58.76 | 60.75 | 58.58 | 60.69 | 1,416,433 | +1.98(+3.38%) |
Mar 12, 2021 | 57.51 | 58.76 | 57.15 | 58.70 | 925,094 | +1.16(+2.02%) |
Mar 11, 2021 | 57.13 | 58.23 | 56.86 | 57.54 | 1,294,864 | +0.44(+0.77%) |
Mar 10, 2021 | 56.87 | 57.44 | 56.55 | 57.10 | 643,575 | +0.37(+0.65%) |
Mar 09, 2021 | 56.85 | 57.85 | 56.63 | 56.74 | 650,078 | +0.05(+0.09%) |
Mar 08, 2021 | 56.53 | 57.67 | 56.02 | 56.68 | 1,012,220 | +0.33(+0.59%) |
Mar 05, 2021 | 55.35 | 56.60 | 54.34 | 56.35 | 2,173,961 | +1.23(+2.24%) |
Mar 04, 2021 | 55.42 | 56.15 | 53.55 | 55.12 | 1,308,040 | +0.17(+0.32%) |
Mar 03, 2021 | 55.59 | 55.96 | 54.60 | 54.94 | 845,527 | -0.55(-0.99%) |
Mar 02, 2021 | 56.28 | 56.55 | 55.00 | 55.49 | 554,696 | -1.12(-1.98%) |