Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.73 | 63.32 | 61.47 | 61.52 | 3,358,508 | -0.34(-0.55%) |
Apr 28, 2022 | 61.78 | 62.08 | 61.01 | 61.86 | 3,949,334 | -0.34(-0.54%) |
Apr 27, 2022 | 62.20 | 62.94 | 61.21 | 62.20 | 4,912,182 | +2.73(+4.60%) |
Apr 26, 2022 | 60.29 | 60.96 | 59.40 | 59.46 | 5,359,736 | -1.82(-2.96%) |
Apr 25, 2022 | 60.87 | 61.48 | 59.44 | 61.28 | 6,138,621 | -1.58(-2.52%) |
Apr 22, 2022 | 64.47 | 64.77 | 62.78 | 62.86 | 4,442,085 | -1.85(-2.86%) |
Apr 21, 2022 | 66.24 | 66.54 | 64.34 | 64.72 | 5,519,875 | -3.26(-4.80%) |
Apr 20, 2022 | 67.51 | 68.01 | 65.76 | 67.98 | 7,467,833 | -1.83(-2.63%) |
Apr 19, 2022 | 70.21 | 70.59 | 69.47 | 69.81 | 3,125,457 | -1.47(-2.06%) |
Apr 18, 2022 | 71.33 | 71.98 | 70.88 | 71.28 | 2,977,532 | +0.46(+0.65%) |
Apr 14, 2022 | 70.94 | 71.28 | 70.61 | 70.82 | 3,057,008 | -0.06(-0.09%) |
Apr 13, 2022 | 69.87 | 70.94 | 69.85 | 70.88 | 3,111,220 | +1.25(+1.80%) |
Apr 12, 2022 | 69.96 | 70.88 | 69.41 | 69.63 | 3,845,423 | +0.65(+0.94%) |
Apr 11, 2022 | 69.72 | 69.77 | 68.75 | 68.98 | 3,069,793 | -0.47(-0.67%) |
Apr 08, 2022 | 70.30 | 70.49 | 69.30 | 69.45 | 3,201,713 | -0.49(-0.70%) |
Apr 07, 2022 | 69.71 | 70.32 | 68.88 | 69.94 | 3,394,352 | +0.24(+0.35%) |
Apr 06, 2022 | 69.72 | 70.00 | 69.06 | 69.70 | 4,254,478 | +0.07(+0.10%) |
Apr 05, 2022 | 70.08 | 70.39 | 69.27 | 69.63 | 3,307,355 | -0.77(-1.09%) |
Apr 04, 2022 | 70.82 | 70.97 | 69.99 | 70.40 | 3,237,069 | -1.12(-1.57%) |
Apr 01, 2022 | 70.49 | 71.70 | 70.42 | 71.52 | 3,867,555 | +1.97(+2.84%) |
Mar 31, 2022 | 70.62 | 70.87 | 69.47 | 69.55 | 3,220,443 | -0.09(-0.12%) |
Mar 30, 2022 | 68.82 | 70.15 | 68.73 | 69.64 | 3,534,327 | +1.83(+2.70%) |
Mar 29, 2022 | 66.84 | 67.83 | 66.41 | 67.80 | 4,091,838 | -0.13(-0.19%) |
Mar 28, 2022 | 67.93 | 68.00 | 67.08 | 67.93 | 2,976,053 | -0.86(-1.24%) |
Mar 25, 2022 | 68.27 | 68.85 | 68.10 | 68.79 | 3,341,488 | +1.06(+1.56%) |
Mar 24, 2022 | 68.08 | 68.26 | 67.46 | 67.73 | 3,472,041 | +0.36(+0.54%) |
Mar 23, 2022 | 66.57 | 67.54 | 66.26 | 67.37 | 4,454,712 | +1.22(+1.84%) |
Mar 22, 2022 | 68.12 | 68.19 | 66.01 | 66.15 | 4,239,691 | -1.06(-1.57%) |
Mar 21, 2022 | 66.70 | 67.29 | 66.53 | 67.21 | 4,396,062 | +1.95(+3.00%) |
Mar 18, 2022 | 64.70 | 65.51 | 64.49 | 65.25 | 5,360,222 | +0.51(+0.79%) |
Mar 17, 2022 | 63.43 | 64.75 | 63.27 | 64.74 | 5,515,220 | +1.83(+2.92%) |
Mar 16, 2022 | 61.07 | 62.98 | 61.07 | 62.91 | 7,878,807 | +3.15(+5.27%) |
Mar 15, 2022 | 58.75 | 59.87 | 58.39 | 59.76 | 10,366,751 | -0.25(-0.42%) |
Mar 14, 2022 | 61.45 | 61.69 | 59.65 | 60.01 | 10,350,287 | -2.90(-4.61%) |
Mar 11, 2022 | 63.25 | 64.33 | 62.87 | 62.91 | 5,392,188 | -1.84(-2.85%) |
Mar 10, 2022 | 63.12 | 64.78 | 64.75 | 7,850,725 | +1.66(+2.63%) | |
Mar 09, 2022 | 61.43 | 63.30 | 60.92 | 63.09 | 9,489,322 | +0.15(+0.25%) |
Mar 08, 2022 | 63.54 | 64.29 | 62.68 | 62.94 | 9,295,778 | -1.63(-2.53%) |
Mar 07, 2022 | 65.64 | 66.13 | 64.10 | 64.57 | 7,598,599 | -1.90(-2.86%) |
Mar 04, 2022 | 65.87 | 66.56 | 65.58 | 66.47 | 12,827,066 | -1.72(-2.52%) |
Mar 03, 2022 | 68.54 | 68.75 | 67.12 | 68.19 | 7,723,312 | +0.37(+0.55%) |
Mar 02, 2022 | 67.15 | 68.01 | 66.82 | 67.81 | 8,056,085 | +2.85(+4.39%) |
Mar 01, 2022 | 65.14 | 66.12 | 64.20 | 64.96 | 6,563,206 | +1.18(+1.85%) |
Feb 28, 2022 | 62.63 | 64.24 | 62.59 | 63.79 | 5,849,036 | +0.50(+0.80%) |
Feb 25, 2022 | 60.75 | 63.34 | 62.16 | 63.28 | 6,439,250 | +2.06(+3.37%) |
Feb 24, 2022 | 60.37 | 61.33 | 59.75 | 61.22 | 7,780,295 | -1.69(-2.68%) |
Feb 23, 2022 | 62.66 | 62.97 | 61.84 | 62.91 | 6,742,402 | -0.22(-0.35%) |
Feb 22, 2022 | 63.50 | 64.20 | 62.78 | 63.13 | 8,301,545 | +0.11(+0.18%) |
Feb 18, 2022 | 63.02 | 0 | +0.77(+1.24%) | |||
Feb 17, 2022 | 62.72 | 62.98 | 61.89 | 62.25 | 5,230,039 | -1.53(-2.39%) |
Feb 16, 2022 | 62.63 | 63.84 | 62.59 | 63.77 | 3,792,630 | +1.16(+1.85%) |
Feb 15, 2022 | 62.60 | 62.89 | 61.79 | 62.61 | 4,930,668 | -1.01(-1.58%) |
Feb 14, 2022 | 63.63 | 63.81 | 63.04 | 63.62 | 3,780,029 | +0.47(+0.75%) |
Feb 11, 2022 | 63.33 | 64.35 | 62.97 | 63.15 | 5,166,393 | -0.95(-1.48%) |
Feb 10, 2022 | 63.81 | 65.30 | 63.80 | 64.10 | 5,346,493 | +0.51(+0.80%) |
Feb 09, 2022 | 63.36 | 63.67 | 62.77 | 63.58 | 6,205,871 | +0.19(+0.29%) |
Feb 08, 2022 | 62.71 | 63.46 | 61.96 | 63.40 | 5,682,848 | +1.19(+1.91%) |
Feb 07, 2022 | 60.63 | 62.50 | 60.33 | 62.21 | 7,849,808 | +2.23(+3.72%) |
Feb 04, 2022 | 60.04 | 60.16 | 59.55 | 59.98 | 5,259,787 | +0.34(+0.57%) |
Feb 03, 2022 | 60.39 | 59.62 | 59.64 | 5,823,245 | -0.67(-1.10%) | |
Feb 02, 2022 | 60.02 | 60.41 | 59.54 | 60.31 | 5,110,033 | +0.07(+0.12%) |
Feb 01, 2022 | 58.80 | 60.29 | 58.76 | 60.23 | 5,317,237 | +2.27(+3.92%) |
Jan 31, 2022 | 57.76 | 58.10 | 57.03 | 57.96 | 6,434,719 | -1.40(-2.37%) |
Jan 28, 2022 | 60.76 | 60.81 | 58.33 | 59.36 | 7,473,279 | -1.59(-2.61%) |
Jan 27, 2022 | 61.32 | 62.00 | 60.55 | 60.95 | 5,442,750 | +0.86(+1.43%) |
Jan 26, 2022 | 60.88 | 61.14 | 59.55 | 60.09 | 4,983,808 | +0.28(+0.48%) |
Jan 25, 2022 | 59.05 | 60.00 | 58.45 | 59.81 | 4,558,070 | +0.33(+0.56%) |
Jan 24, 2022 | 58.09 | 59.49 | 57.51 | 59.48 | 7,763,188 | -0.88(-1.47%) |
Jan 21, 2022 | 60.62 | 61.08 | 60.09 | 60.36 | 7,526,224 | -1.46(-2.36%) |
Jan 20, 2022 | 63.56 | 63.61 | 61.80 | 61.82 | 7,419,056 | -1.43(-2.26%) |
Jan 19, 2022 | 63.24 | 63.93 | 63.11 | 63.25 | 7,503,899 | +1.78(+2.89%) |
Jan 18, 2022 | 60.65 | 61.63 | 60.44 | 61.47 | 7,454,872 | +0.27(+0.44%) |
Jan 14, 2022 | 61.21 | 0 | -0.21(-0.34%) | |||
Jan 13, 2022 | 61.85 | 62.25 | 61.34 | 61.42 | 6,000,059 | -0.33(-0.54%) |
Jan 12, 2022 | 61.75 | 62.24 | 61.40 | 61.75 | 7,348,920 | +1.34(+2.22%) |
Jan 11, 2022 | 58.89 | 60.42 | 58.67 | 60.41 | 6,965,148 | +1.39(+2.35%) |
Jan 10, 2022 | 58.37 | 59.10 | 58.04 | 59.02 | 6,842,800 | +0.38(+0.65%) |
Jan 07, 2022 | 57.79 | 58.71 | 57.75 | 58.64 | 6,670,218 | +1.79(+3.14%) |
Jan 06, 2022 | 57.16 | 57.30 | 56.38 | 56.86 | 6,152,216 | +1.08(+1.94%) |
Jan 05, 2022 | 55.47 | 56.54 | 55.44 | 55.78 | 5,069,110 | +0.97(+1.76%) |
Jan 04, 2022 | 54.55 | 55.47 | 54.49 | 54.81 | 3,675,345 | +0.64(+1.18%) |
Jan 03, 2022 | 54.79 | 54.85 | 53.92 | 54.17 | 4,469,927 | -0.17(-0.31%) |
Dec 31, 2021 | 54.25 | 54.50 | 54.01 | 54.34 | 1,844,403 | +0.14(+0.25%) |
Dec 30, 2021 | 54.55 | 54.97 | 54.20 | 54.20 | 3,054,127 | +0.53(+0.98%) |
Dec 29, 2021 | 53.58 | 54.10 | 53.54 | 53.67 | 2,406,610 | +0.16(+0.30%) |
Dec 28, 2021 | 53.72 | 54.06 | 53.41 | 53.51 | 3,530,293 | -0.40(-0.74%) |
Dec 27, 2021 | 53.60 | 53.96 | 53.15 | 53.91 | 2,393,465 | +0.16(+0.30%) |
Dec 23, 2021 | 53.70 | 54.08 | 53.53 | 53.75 | 1,925,549 | +0.27(+0.50%) |
Dec 22, 2021 | 52.89 | 53.55 | 52.42 | 53.48 | 5,376,123 | -0.11(-0.20%) |
Dec 21, 2021 | 53.28 | 53.73 | 53.17 | 53.58 | 3,281,186 | +1.36(+2.61%) |
Dec 20, 2021 | 52.40 | 52.44 | 51.53 | 52.22 | 3,728,693 | -0.47(-0.89%) |
Dec 17, 2021 | 53.54 | 53.59 | 52.69 | 52.69 | 3,796,284 | -0.72(-1.35%) |
Dec 16, 2021 | 53.30 | 53.90 | 53.30 | 53.41 | 4,787,208 | +1.01(+1.94%) |
Dec 15, 2021 | 52.15 | 52.46 | 51.51 | 52.40 | 3,929,168 | -0.12(-0.23%) |
Dec 14, 2021 | 52.35 | 53.36 | 52.31 | 52.52 | 4,422,246 | +0.40(+0.76%) |
Dec 13, 2021 | 52.53 | 52.58 | 51.71 | 52.12 | 3,225,659 | +0.08(+0.16%) |
Dec 10, 2021 | 52.42 | 52.51 | 51.70 | 52.04 | 3,336,241 | +0.11(+0.20%) |
Dec 09, 2021 | 51.50 | 51.98 | 51.38 | 51.94 | 5,382,820 | +0.08(+0.16%) |
Dec 08, 2021 | 51.74 | 51.93 | 51.52 | 51.85 | 3,135,623 | -0.23(-0.44%) |
Dec 07, 2021 | 52.02 | 52.67 | 51.90 | 52.08 | 4,338,196 | +1.68(+3.33%) |
Dec 06, 2021 | 49.90 | 50.62 | 49.54 | 50.40 | 4,856,382 | +0.62(+1.24%) |
Dec 03, 2021 | 50.55 | 50.82 | 49.31 | 49.78 | 4,966,155 | -2.27(-4.37%) |
Dec 02, 2021 | 51.14 | 52.25 | 51.03 | 52.06 | 5,213,804 | +1.60(+3.17%) |
Dec 01, 2021 | 51.01 | 51.82 | 50.46 | 50.46 | 6,865,710 | -0.43(-0.85%) |
Nov 30, 2021 | 51.47 | 51.76 | 50.18 | 50.89 | 5,387,367 | -0.20(-0.40%) |
Nov 29, 2021 | 51.31 | 51.61 | 50.57 | 51.09 | 5,574,877 | +0.50(+0.98%) |
Nov 26, 2021 | 49.37 | 50.72 | 49.30 | 50.60 | 3,847,937 | -1.15(-2.23%) |
Nov 24, 2021 | 52.19 | 52.50 | 51.72 | 51.75 | 3,096,029 | -0.07(-0.14%) |
Nov 23, 2021 | 51.27 | 52.00 | 51.19 | 51.82 | 4,836,843 | +1.49(+2.95%) |
Nov 22, 2021 | 49.61 | 50.65 | 49.47 | 50.34 | 4,062,074 | +1.06(+2.14%) |
Nov 19, 2021 | 49.22 | 49.89 | 49.07 | 49.28 | 4,518,630 | +0.66(+1.35%) |
Nov 18, 2021 | 48.71 | 48.69 | 48.53 | 48.62 | 4,456,859 | -0.63(-1.27%) |
Nov 17, 2021 | 49.44 | 49.71 | 49.12 | 49.25 | 3,838,989 | +0.10(+0.20%) |
Nov 16, 2021 | 49.63 | 49.77 | 49.14 | 49.15 | 4,328,952 | -0.87(-1.74%) |
Nov 15, 2021 | 50.03 | 50.12 | 49.73 | 50.02 | 3,651,426 | -0.58(-1.15%) |
Nov 12, 2021 | 50.42 | 50.91 | 50.20 | 50.60 | 4,622,872 | -0.54(-1.05%) |
Nov 11, 2021 | 50.51 | 51.25 | 50.49 | 51.14 | 6,203,375 | +2.16(+4.41%) |
Nov 10, 2021 | 49.35 | 48.96 | 48.98 | 3,972,490 | -0.86(-1.73%) | |
Nov 09, 2021 | 49.94 | 50.24 | 49.30 | 49.84 | 3,910,770 | -0.72(-1.43%) |
Nov 08, 2021 | 49.51 | 50.56 | 49.46 | 50.56 | 5,048,387 | +1.36(+2.75%) |
Nov 05, 2021 | 49.13 | 49.29 | 48.84 | 49.21 | 3,844,816 | -0.19(-0.39%) |
Nov 04, 2021 | 49.83 | 49.93 | 49.16 | 49.40 | 4,769,729 | -1.01(-2.01%) |
Nov 03, 2021 | 50.50 | 50.60 | 49.98 | 50.42 | 5,341,889 | +0.14(+0.27%) |
Nov 02, 2021 | 49.91 | 50.51 | 49.70 | 50.28 | 4,931,322 | -1.18(-2.29%) |
Nov 01, 2021 | 51.34 | 51.68 | 51.20 | 51.46 | 3,365,751 | +0.10(+0.19%) |
Oct 29, 2021 | 51.64 | 51.78 | 51.24 | 51.36 | 3,486,300 | -1.00(-1.91%) |
Oct 28, 2021 | 52.07 | 52.59 | 52.03 | 52.36 | 5,659,352 | +0.05(+0.09%) |
Oct 27, 2021 | 52.76 | 53.06 | 52.31 | 52.31 | 4,026,727 | -1.29(-2.41%) |
Oct 26, 2021 | 54.18 | 53.60 | 3,993,020 | -0.65(-1.20%) | ||
Oct 25, 2021 | 53.83 | 54.36 | 53.79 | 54.25 | 3,027,531 | +0.77(+1.44%) |
Oct 22, 2021 | 53.49 | 53.92 | 52.91 | 53.48 | 4,394,978 | +0.28(+0.52%) |
Oct 21, 2021 | 53.69 | 53.79 | 52.66 | 53.20 | 5,867,453 | -2.10(-3.80%) |
Oct 20, 2021 | 55.28 | 55.71 | 54.38 | 55.30 | 7,025,101 | -2.24(-3.89%) |
Oct 19, 2021 | 57.02 | 57.82 | 56.95 | 57.55 | 3,757,196 | +0.58(+1.01%) |
Oct 18, 2021 | 56.82 | 57.14 | 56.39 | 56.97 | 3,396,800 | -0.20(-0.35%) |
Oct 15, 2021 | 57.39 | 57.60 | 56.92 | 57.17 | 3,588,076 | -0.54(-0.93%) |
Oct 14, 2021 | 57.30 | 57.91 | 57.25 | 57.71 | 3,791,913 | +1.66(+2.95%) |
Oct 13, 2021 | 55.35 | 56.08 | 55.23 | 56.05 | 4,376,040 | -0.19(-0.35%) |
Oct 12, 2021 | 56.25 | 56.51 | 55.92 | 56.25 | 4,183,042 | -0.42(-0.74%) |
Oct 11, 2021 | 57.42 | 57.92 | 56.64 | 56.67 | 3,519,910 | +1.09(+1.96%) |
Oct 08, 2021 | 55.67 | 55.86 | 55.31 | 55.58 | 4,105,061 | +0.28(+0.50%) |
Oct 07, 2021 | 55.78 | 56.20 | 55.16 | 55.30 | 5,248,153 | +0.86(+1.58%) |
Oct 06, 2021 | 53.43 | 54.45 | 53.19 | 54.44 | 3,952,072 | +0.56(+1.04%) |
Oct 05, 2021 | 53.40 | 54.15 | 52.93 | 53.88 | 3,682,150 | -0.15(-0.27%) |
Oct 04, 2021 | 54.36 | 54.79 | 53.96 | 54.03 | 3,771,027 | -0.20(-0.37%) |
Oct 01, 2021 | 54.19 | 54.44 | 53.44 | 54.23 | 3,818,876 | -0.01(-0.01%) |
Sep 30, 2021 | 54.39 | 54.91 | 54.19 | 54.24 | 4,362,982 | +0.88(+1.64%) |
Sep 29, 2021 | 53.08 | 53.54 | 52.87 | 53.36 | 5,718,858 | -0.07(-0.14%) |
Sep 28, 2021 | 53.55 | 53.68 | 52.99 | 53.44 | 6,455,696 | -1.39(-2.53%) |
Sep 27, 2021 | 54.09 | 54.82 | 54.07 | 54.83 | 4,343,336 | +0.62(+1.15%) |
Sep 24, 2021 | 54.16 | 54.77 | 54.08 | 54.20 | 4,554,657 | -0.23(-0.42%) |
Sep 23, 2021 | 54.84 | 55.13 | 54.38 | 54.43 | 4,988,023 | +0.37(+0.69%) |
Sep 22, 2021 | 54.53 | 54.86 | 53.98 | 54.05 | 7,937,803 | +0.99(+1.87%) |
Sep 21, 2021 | 53.93 | 53.95 | 52.86 | 53.06 | 8,868,223 | -0.57(-1.06%) |
Sep 20, 2021 | 52.19 | 53.66 | 52.19 | 53.63 | 9,749,539 | -1.60(-2.90%) |
Sep 17, 2021 | 55.01 | 55.34 | 54.26 | 55.23 | 8,616,188 | -1.70(-2.99%) |
Sep 16, 2021 | 58.24 | 58.28 | 56.68 | 56.94 | 4,679,896 | -2.78(-4.65%) |
Sep 15, 2021 | 59.30 | 60.13 | 59.24 | 59.71 | 2,935,720 | +0.70(+1.18%) |
Sep 14, 2021 | 59.98 | 60.00 | 58.90 | 59.01 | 3,578,092 | -0.88(-1.46%) |
Sep 13, 2021 | 60.05 | 60.43 | 59.59 | 59.89 | 10,247,147 | +0.49(+0.82%) |
Sep 10, 2021 | 59.93 | 60.43 | 59.40 | 59.40 | 3,928,736 | +0.91(+1.55%) |
Sep 09, 2021 | 59.03 | 59.30 | 58.36 | 58.49 | 4,200,546 | -1.21(-2.03%) |
Sep 08, 2021 | 60.39 | 60.53 | 59.66 | 59.70 | 3,371,273 | -0.82(-1.35%) |
Sep 07, 2021 | 61.21 | 61.50 | 60.49 | 60.52 | 2,655,836 | -1.06(-1.73%) |
Sep 03, 2021 | 61.97 | 62.29 | 61.40 | 61.59 | 2,526,430 | +0.48(+0.78%) |
Sep 02, 2021 | 60.87 | 61.80 | 60.76 | 61.11 | 2,813,070 | +0.30(+0.49%) |
Sep 01, 2021 | 60.14 | 61.08 | 59.96 | 60.81 | 3,023,333 | -0.13(-0.21%) |
Aug 31, 2021 | 61.44 | 61.56 | 60.56 | 60.94 | 2,736,719 | -0.80(-1.30%) |
Aug 30, 2021 | 62.17 | 62.22 | 61.67 | 61.74 | 1,530,878 | +0.19(+0.30%) |
Aug 27, 2021 | 60.53 | 61.77 | 60.48 | 61.56 | 2,287,740 | +1.47(+2.45%) |
Aug 26, 2021 | 60.16 | 60.54 | 59.92 | 60.09 | 2,282,834 | -1.12(-1.83%) |
Aug 25, 2021 | 61.08 | 61.51 | 60.74 | 61.21 | 1,815,410 | +0.25(+0.41%) |
Aug 24, 2021 | 60.61 | 61.44 | 60.55 | 60.95 | 3,168,822 | +1.70(+2.86%) |
Aug 23, 2021 | 59.26 | 59.62 | 59.13 | 59.26 | 2,434,587 | +0.39(+0.66%) |
Aug 20, 2021 | 58.19 | 59.00 | 58.10 | 58.87 | 3,332,644 | +0.08(+0.14%) |
Aug 19, 2021 | 58.67 | 59.10 | 58.14 | 58.79 | 6,409,844 | -1.39(-2.31%) |
Aug 18, 2021 | 60.82 | 61.11 | 60.09 | 60.18 | 4,238,628 | -2.19(-3.51%) |
Aug 17, 2021 | 62.42 | 62.67 | 61.52 | 62.37 | 4,055,008 | -0.97(-1.54%) |
Aug 16, 2021 | 63.08 | 63.58 | 62.52 | 63.34 | 3,845,300 | -1.14(-1.77%) |
Aug 13, 2021 | 64.15 | 65.01 | 64.08 | 64.49 | 2,911,412 | +0.23(+0.35%) |
Aug 12, 2021 | 64.56 | 64.59 | 63.96 | 64.26 | 3,639,819 | -1.08(-1.65%) |
Aug 11, 2021 | 65.17 | 65.73 | 64.59 | 65.34 | 4,746,916 | -0.64(-0.97%) |
Aug 10, 2021 | 64.68 | 66.08 | 64.63 | 65.98 | 2,773,662 | +1.04(+1.60%) |
Aug 09, 2021 | 64.48 | 65.17 | 64.32 | 64.94 | 2,729,657 | +0.46(+0.71%) |
Aug 06, 2021 | 64.58 | 64.88 | 64.20 | 64.48 | 2,206,837 | +0.17(+0.27%) |
Aug 05, 2021 | 64.44 | 64.97 | 63.95 | 64.31 | 4,696,258 | -2.88(-4.28%) |
Aug 04, 2021 | 67.35 | 67.67 | 67.04 | 67.18 | 2,799,560 | -0.65(-0.96%) |
Aug 03, 2021 | 66.95 | 67.83 | 66.42 | 67.83 | 3,219,764 | +1.59(+2.39%) |
Aug 02, 2021 | 66.83 | 67.24 | 66.15 | 66.25 | 3,204,159 | +0.75(+1.15%) |
Jul 30, 2021 | 65.52 | 66.35 | 65.18 | 65.50 | 3,084,034 | -1.79(-2.66%) |
Jul 29, 2021 | 67.24 | 67.93 | 66.94 | 67.29 | 4,278,628 | +1.56(+2.37%) |
Jul 28, 2021 | 64.49 | 66.04 | 64.09 | 65.73 | 3,887,975 | +2.91(+4.64%) |
Jul 27, 2021 | 63.82 | 64.77 | 61.96 | 62.82 | 4,871,917 | -2.48(-3.80%) |
Jul 26, 2021 | 64.35 | 65.38 | 64.32 | 65.30 | 2,498,181 | +2.49(+3.96%) |
Jul 23, 2021 | 62.75 | 62.92 | 61.98 | 62.81 | 2,199,268 | +0.52(+0.84%) |
Jul 22, 2021 | 62.43 | 62.57 | 61.58 | 62.29 | 1,906,826 | -0.65(-1.04%) |
Jul 21, 2021 | 62.74 | 63.28 | 62.38 | 62.94 | 2,203,555 | +1.13(+1.83%) |
Jul 20, 2021 | 60.07 | 61.83 | 59.91 | 61.81 | 3,244,658 | +0.93(+1.52%) |
Jul 19, 2021 | 60.81 | 61.16 | 60.20 | 60.88 | 3,418,446 | -1.94(-3.09%) |
Jul 16, 2021 | 63.73 | 63.89 | 62.60 | 62.83 | 4,530,075 | -2.63(-4.01%) |
Jul 15, 2021 | 64.88 | 65.82 | 64.63 | 65.45 | 1,842,320 | +0.39(+0.61%) |
Jul 14, 2021 | 65.23 | 65.52 | 64.62 | 65.06 | 2,432,749 | +0.42(+0.65%) |
Jul 13, 2021 | 64.78 | 65.16 | 64.55 | 64.64 | 1,524,675 | -0.64(-0.99%) |
Jul 12, 2021 | 64.58 | 65.49 | 64.43 | 65.28 | 1,646,195 | +0.03(+0.05%) |
Jul 09, 2021 | 63.81 | 65.44 | 63.58 | 65.25 | 2,636,475 | +2.66(+4.26%) |
Jul 08, 2021 | 61.95 | 62.95 | 61.46 | 62.59 | 3,037,607 | -1.40(-2.19%) |
Jul 07, 2021 | 63.82 | 64.30 | 63.30 | 63.99 | 3,114,243 | +1.43(+2.29%) |
Jul 06, 2021 | 63.76 | 63.81 | 62.16 | 62.56 | 2,216,191 | -0.90(-1.42%) |
Jul 02, 2021 | 63.01 | 63.59 | 62.52 | 63.46 | 1,722,102 | +0.69(+1.10%) |
Jul 01, 2021 | 63.77 | 63.89 | 62.61 | 62.77 | 2,139,260 | -0.89(-1.39%) |
Jun 30, 2021 | 63.81 | 64.16 | 63.22 | 63.66 | 1,637,924 | -0.55(-0.85%) |
Jun 29, 2021 | 64.43 | 64.66 | 63.90 | 64.21 | 1,736,976 | +0.11(+0.18%) |
Jun 28, 2021 | 64.77 | 64.87 | 63.91 | 64.09 | 1,752,556 | -0.42(-0.66%) |
Jun 25, 2021 | 64.75 | 65.08 | 64.52 | 64.52 | 1,417,724 | +0.15(+0.24%) |
Jun 24, 2021 | 64.04 | 64.63 | 63.89 | 64.37 | 1,805,758 | +0.83(+1.31%) |
Jun 23, 2021 | 64.04 | 64.27 | 63.38 | 63.53 | 2,561,684 | +0.46(+0.73%) |
Jun 22, 2021 | 62.63 | 63.24 | 62.21 | 63.07 | 1,775,506 | +0.77(+1.24%) |
Jun 21, 2021 | 61.39 | 62.61 | 61.17 | 62.30 | 2,885,006 | +0.80(+1.30%) |
Jun 18, 2021 | 62.68 | 63.05 | 61.49 | 61.50 | 6,084,190 | -1.50(-2.39%) |
Jun 17, 2021 | 63.40 | 63.77 | 62.54 | 63.00 | 4,603,690 | -1.24(-1.94%) |
Jun 16, 2021 | 64.72 | 65.33 | 64.03 | 64.25 | 2,913,939 | -1.34(-2.04%) |
Jun 15, 2021 | 65.49 | 65.75 | 64.78 | 65.58 | 2,821,435 | -0.42(-0.63%) |
Jun 14, 2021 | 66.17 | 66.41 | 65.84 | 66.00 | 2,002,253 | -0.39(-0.58%) |
Jun 11, 2021 | 66.57 | 66.90 | 66.16 | 66.39 | 1,995,879 | +0.44(+0.67%) |
Jun 10, 2021 | 65.89 | 66.24 | 65.34 | 65.95 | 2,685,546 | +0.02(+0.03%) |
Jun 09, 2021 | 66.40 | 66.49 | 65.66 | 65.92 | 2,964,200 | -1.32(-1.96%) |
Jun 08, 2021 | 67.16 | 67.56 | 66.54 | 67.24 | 2,048,843 | +0.37(+0.56%) |
Jun 07, 2021 | 67.83 | 67.90 | 66.59 | 66.87 | 3,603,479 | -1.24(-1.82%) |
Jun 04, 2021 | 67.83 | 68.18 | 67.30 | 68.11 | 3,255,798 | +0.94(+1.40%) |
Jun 03, 2021 | 67.35 | 67.38 | 66.65 | 67.17 | 3,698,228 | -1.30(-1.90%) |
Jun 02, 2021 | 68.30 | 68.83 | 67.97 | 68.46 | 3,151,916 | -0.44(-0.64%) |
Jun 01, 2021 | 68.58 | 69.12 | 68.27 | 68.90 | 5,298,903 | +2.56(+3.85%) |
May 28, 2021 | 66.10 | 66.49 | 65.85 | 66.35 | 2,451,659 | -0.24(-0.35%) |
May 27, 2021 | 66.28 | 66.66 | 65.96 | 66.58 | 3,830,312 | +2.23(+3.47%) |
May 26, 2021 | 63.77 | 64.44 | 63.33 | 64.35 | 2,442,945 | +0.55(+0.86%) |
May 25, 2021 | 64.34 | 64.56 | 63.72 | 63.81 | 3,177,527 | -1.22(-1.88%) |
May 24, 2021 | 64.71 | 65.25 | 64.32 | 65.03 | 2,079,695 | +0.03(+0.05%) |
May 21, 2021 | 65.78 | 66.07 | 64.71 | 65.00 | 2,693,716 | -0.71(-1.07%) |
May 20, 2021 | 65.45 | 65.93 | 64.84 | 65.70 | 5,349,051 | +0.30(+0.46%) |
May 19, 2021 | 66.23 | 66.57 | 64.94 | 65.40 | 4,593,628 | -2.47(-3.64%) |
May 18, 2021 | 68.88 | 68.96 | 67.80 | 67.87 | 3,034,447 | -0.90(-1.31%) |
May 17, 2021 | 67.16 | 68.81 | 67.16 | 68.78 | 3,190,801 | +1.82(+2.72%) |
May 14, 2021 | 66.89 | 67.31 | 66.21 | 66.95 | 4,286,566 | -1.36(-1.99%) |
May 13, 2021 | 68.31 | 69.43 | 67.31 | 68.31 | 5,011,472 | -2.07(-2.94%) |
May 12, 2021 | 70.97 | 71.80 | 70.10 | 70.38 | 4,016,601 | -1.44(-2.01%) |
May 11, 2021 | 69.93 | 71.93 | 69.41 | 71.83 | 5,371,395 | +0.64(+0.90%) |
May 10, 2021 | 72.27 | 72.83 | 71.07 | 71.19 | 5,710,741 | +0.49(+0.69%) |
May 07, 2021 | 69.88 | 70.84 | 69.37 | 70.70 | 4,321,791 | +1.37(+1.98%) |
May 06, 2021 | 68.71 | 69.50 | 68.31 | 69.33 | 4,463,596 | +0.74(+1.08%) |
May 05, 2021 | 68.09 | 69.03 | 67.02 | 68.59 | 4,915,804 | +2.44(+3.69%) |
May 04, 2021 | 65.83 | 66.27 | 64.96 | 66.14 | 4,154,405 | +0.16(+0.24%) |