Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.17 | 50.68 | 47.21 | 47.29 | 2,829,385 | -2.42(-4.87%) |
Apr 28, 2022 | 48.61 | 50.21 | 47.53 | 49.71 | 3,197,411 | +1.32(+2.73%) |
Apr 27, 2022 | 48.50 | 49.60 | 47.87 | 48.39 | 2,750,900 | -0.22(-0.45%) |
Apr 26, 2022 | 51.48 | 52.09 | 48.45 | 48.61 | 3,762,491 | -3.08(-5.96%) |
Apr 25, 2022 | 50.75 | 51.76 | 49.75 | 51.69 | 3,721,720 | +0.44(+0.85%) |
Apr 22, 2022 | 53.14 | 53.30 | 51.11 | 51.25 | 2,350,446 | -2.12(-3.97%) |
Apr 21, 2022 | 57.29 | 58.09 | 53.09 | 53.37 | 2,742,454 | -2.85(-5.07%) |
Apr 20, 2022 | 55.90 | 56.91 | 55.61 | 56.22 | 2,154,515 | +0.54(+0.97%) |
Apr 19, 2022 | 53.95 | 55.88 | 53.95 | 55.68 | 1,711,090 | +1.74(+3.22%) |
Apr 18, 2022 | 54.39 | 54.51 | 53.44 | 53.94 | 2,180,697 | -0.69(-1.27%) |
Apr 14, 2022 | 55.02 | 55.57 | 54.41 | 54.63 | 2,435,516 | -0.25(-0.45%) |
Apr 13, 2022 | 53.73 | 54.98 | 52.96 | 54.88 | 2,940,522 | +2.13(+4.04%) |
Apr 12, 2022 | 54.32 | 55.43 | 52.55 | 52.75 | 3,292,927 | -1.29(-2.39%) |
Apr 11, 2022 | 54.17 | 54.64 | 53.46 | 54.04 | 2,391,311 | -0.66(-1.20%) |
Apr 08, 2022 | 54.39 | 55.29 | 54.14 | 54.70 | 2,930,125 | -0.10(-0.19%) |
Apr 07, 2022 | 55.77 | 56.05 | 53.77 | 54.80 | 3,228,804 | -1.29(-2.30%) |
Apr 06, 2022 | 57.18 | 57.84 | 55.59 | 56.10 | 2,628,906 | -2.00(-3.44%) |
Apr 05, 2022 | 59.99 | 60.41 | 57.83 | 58.09 | 2,315,947 | -2.12(-3.52%) |
Apr 04, 2022 | 59.46 | 60.54 | 59.37 | 60.21 | 1,813,547 | +0.98(+1.65%) |
Apr 01, 2022 | 59.34 | 59.70 | 58.75 | 59.23 | 2,536,032 | +0.32(+0.55%) |
Mar 31, 2022 | 60.06 | 60.84 | 58.85 | 58.91 | 2,762,863 | -1.00(-1.67%) |
Mar 30, 2022 | 61.94 | 62.02 | 59.65 | 59.91 | 2,150,097 | -2.54(-4.06%) |
Mar 29, 2022 | 61.39 | 62.67 | 61.10 | 62.44 | 2,208,010 | +2.38(+3.96%) |
Mar 28, 2022 | 59.35 | 60.85 | 58.93 | 60.07 | 2,586,531 | +0.67(+1.14%) |
Mar 25, 2022 | 60.85 | 61.12 | 58.88 | 59.39 | 2,995,264 | -1.32(-2.18%) |
Mar 24, 2022 | 60.35 | 61.02 | 60.04 | 60.71 | 3,125,311 | +1.05(+1.77%) |
Mar 23, 2022 | 61.26 | 61.26 | 59.58 | 59.66 | 2,574,142 | -1.81(-2.94%) |
Mar 22, 2022 | 59.73 | 61.99 | 59.39 | 61.46 | 3,024,225 | +2.07(+3.49%) |
Mar 21, 2022 | 59.75 | 60.15 | 58.93 | 59.39 | 4,138,359 | -0.08(-0.13%) |
Mar 18, 2022 | 58.03 | 60.00 | 58.00 | 59.47 | 7,826,813 | +0.95(+1.62%) |
Mar 17, 2022 | 58.68 | 59.17 | 56.91 | 58.52 | 4,901,600 | -0.67(-1.12%) |
Mar 16, 2022 | 57.78 | 59.30 | 56.59 | 59.18 | 4,707,805 | +2.59(+4.58%) |
Mar 15, 2022 | 56.45 | 57.27 | 55.06 | 56.59 | 5,123,379 | +0.13(+0.24%) |
Mar 14, 2022 | 59.50 | 59.83 | 55.73 | 56.46 | 6,184,633 | -3.46(-5.77%) |
Mar 11, 2022 | 59.42 | 61.15 | 59.42 | 59.92 | 4,121,284 | +0.93(+1.58%) |
Mar 10, 2022 | 58.97 | 58.65 | 58.98 | 4,186,974 | -1.16(-1.93%) | |
Mar 09, 2022 | 58.99 | 61.17 | 58.52 | 60.14 | 4,332,325 | +3.11(+5.45%) |
Mar 08, 2022 | 55.91 | 58.23 | 55.34 | 57.04 | 5,242,134 | +1.64(+2.97%) |
Mar 07, 2022 | 59.10 | 59.60 | 55.00 | 55.39 | 8,372,357 | -4.93(-8.18%) |
Mar 04, 2022 | 60.29 | 61.04 | 59.16 | 60.32 | 5,151,036 | -1.04(-1.69%) |
Mar 03, 2022 | 61.82 | 62.69 | 60.79 | 61.36 | 3,575,257 | -0.34(-0.55%) |
Mar 02, 2022 | 59.80 | 62.13 | 59.25 | 61.70 | 3,658,417 | +2.40(+4.05%) |
Mar 01, 2022 | 61.73 | 62.43 | 59.03 | 59.30 | 3,304,944 | -2.72(-4.38%) |
Feb 28, 2022 | 61.39 | 63.44 | 61.07 | 62.02 | 4,321,746 | -0.39(-0.62%) |
Feb 25, 2022 | 59.64 | 62.60 | 61.14 | 62.41 | 3,860,280 | +3.34(+5.65%) |
Feb 24, 2022 | 56.81 | 59.26 | 56.16 | 59.07 | 3,996,935 | +0.06(+0.10%) |
Feb 23, 2022 | 60.82 | 61.10 | 58.80 | 59.01 | 3,142,174 | -1.05(-1.74%) |
Feb 22, 2022 | 60.75 | 61.64 | 59.52 | 60.06 | 4,203,063 | -0.92(-1.51%) |
Feb 18, 2022 | 60.98 | 0 | -1.01(-1.63%) | |||
Feb 17, 2022 | 63.86 | 64.51 | 61.64 | 61.99 | 3,841,985 | -2.21(-3.45%) |
Feb 16, 2022 | 63.56 | 64.74 | 63.08 | 64.20 | 2,900,387 | +0.36(+0.56%) |
Feb 15, 2022 | 63.32 | 64.00 | 62.47 | 63.84 | 3,254,168 | +1.84(+2.97%) |
Feb 14, 2022 | 61.81 | 63.55 | 61.43 | 62.00 | 4,616,488 | -0.04(-0.06%) |
Feb 11, 2022 | 64.24 | 65.49 | 61.77 | 62.04 | 6,553,654 | -3.78(-5.74%) |
Feb 10, 2022 | 65.18 | 67.65 | 65.12 | 65.82 | 4,097,885 | -0.19(-0.29%) |
Feb 09, 2022 | 64.30 | 66.28 | 64.30 | 66.01 | 3,211,738 | +2.14(+3.36%) |
Feb 08, 2022 | 66.76 | 66.82 | 63.70 | 63.86 | 4,760,285 | -3.10(-4.63%) |
Feb 07, 2022 | 66.51 | 67.55 | 66.25 | 66.96 | 2,991,118 | +0.52(+0.78%) |
Feb 04, 2022 | 64.91 | 67.03 | 64.63 | 66.44 | 2,641,437 | +1.28(+1.96%) |
Feb 03, 2022 | 65.84 | 65.04 | 65.16 | 3,178,814 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.15 | 67.75 | 66.20 | 67.10 | 2,462,064 | +0.36(+0.54%) |
Feb 01, 2022 | 66.36 | 66.90 | 65.62 | 66.74 | 3,140,222 | +0.61(+0.93%) |
Jan 31, 2022 | 64.47 | 66.30 | 66.13 | 4,433,827 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.14 | 64.50 | 61.03 | 64.39 | 4,373,458 | +1.82(+2.91%) |
Jan 27, 2022 | 62.73 | 63.65 | 61.74 | 62.57 | 8,563,081 | +2.53(+4.22%) |
Jan 26, 2022 | 61.69 | 61.87 | 59.52 | 60.03 | 4,274,731 | -0.57(-0.94%) |
Jan 25, 2022 | 60.84 | 61.81 | 59.52 | 60.60 | 4,702,770 | -1.13(-1.84%) |
Jan 24, 2022 | 60.84 | 62.02 | 58.84 | 61.74 | 7,376,775 | -0.52(-0.83%) |
Jan 21, 2022 | 62.79 | 63.37 | 61.61 | 62.26 | 7,349,761 | -1.04(-1.64%) |
Jan 20, 2022 | 63.39 | 64.72 | 62.88 | 63.29 | 4,016,124 | -0.05(-0.07%) |
Jan 19, 2022 | 64.12 | 64.41 | 62.73 | 63.34 | 2,930,918 | -0.57(-0.89%) |
Jan 18, 2022 | 64.35 | 64.87 | 63.33 | 63.91 | 5,902,229 | -1.11(-1.71%) |
Jan 14, 2022 | 65.02 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.84 | 67.03 | 64.82 | 65.70 | 6,832,020 | -1.14(-1.71%) |
Jan 12, 2022 | 67.03 | 67.94 | 65.36 | 66.85 | 3,641,496 | +0.17(+0.25%) |
Jan 11, 2022 | 64.39 | 66.69 | 63.99 | 66.68 | 2,908,956 | +2.11(+3.26%) |
Jan 10, 2022 | 64.26 | 64.62 | 62.60 | 64.57 | 8,082,688 | -0.58(-0.88%) |
Jan 07, 2022 | 66.13 | 66.13 | 64.21 | 65.15 | 5,092,038 | -0.58(-0.88%) |
Jan 06, 2022 | 66.13 | 66.22 | 63.98 | 65.72 | 6,803,870 | -0.03(-0.04%) |
Jan 05, 2022 | 70.27 | 70.32 | 65.23 | 65.75 | 6,461,776 | -3.74(-5.38%) |
Jan 04, 2022 | 68.19 | 69.93 | 67.69 | 69.49 | 4,863,704 | +1.92(+2.84%) |
Jan 03, 2022 | 68.92 | 69.20 | 67.38 | 67.57 | 5,719,879 | -0.85(-1.24%) |
Dec 31, 2021 | 68.91 | 69.36 | 67.62 | 68.42 | 5,174,685 | -0.58(-0.84%) |
Dec 30, 2021 | 69.07 | 69.82 | 68.92 | 69.00 | 1,751,483 | +0.23(+0.33%) |
Dec 29, 2021 | 69.00 | 69.46 | 68.36 | 68.77 | 1,433,991 | -0.63(-0.91%) |
Dec 28, 2021 | 69.93 | 71.22 | 69.32 | 69.41 | 1,743,582 | -0.52(-0.74%) |
Dec 27, 2021 | 70.44 | 70.77 | 69.64 | 69.93 | 2,002,595 | -0.24(-0.34%) |
Dec 23, 2021 | 68.53 | 70.56 | 68.53 | 70.16 | 1,864,241 | +1.89(+2.77%) |
Dec 22, 2021 | 67.78 | 68.50 | 67.31 | 68.27 | 2,427,077 | +0.35(+0.51%) |
Dec 21, 2021 | 65.39 | 68.57 | 65.39 | 67.92 | 5,516,906 | +3.14(+4.84%) |
Dec 20, 2021 | 65.16 | 65.56 | 63.93 | 64.79 | 3,681,469 | -1.66(-2.50%) |
Dec 17, 2021 | 65.81 | 67.31 | 64.93 | 66.45 | 9,152,670 | +0.51(+0.77%) |
Dec 16, 2021 | 67.30 | 67.69 | 64.73 | 65.94 | 5,637,409 | -0.34(-0.51%) |
Dec 15, 2021 | 64.82 | 66.55 | 63.95 | 66.28 | 4,003,580 | +1.54(+2.38%) |
Dec 14, 2021 | 65.18 | 66.79 | 64.47 | 64.74 | 3,470,084 | -1.02(-1.55%) |
Dec 13, 2021 | 65.66 | 66.31 | 65.23 | 65.76 | 3,335,461 | -0.04(-0.06%) |
Dec 10, 2021 | 67.21 | 68.21 | 65.80 | 65.80 | 5,674,545 | -0.79(-1.19%) |
Dec 09, 2021 | 67.07 | 68.53 | 66.59 | 66.59 | 3,693,543 | -0.53(-0.79%) |
Dec 08, 2021 | 66.53 | 68.16 | 66.53 | 67.12 | 4,479,063 | +0.06(+0.08%) |
Dec 07, 2021 | 67.72 | 68.63 | 66.43 | 67.06 | 6,437,681 | +0.79(+1.20%) |
Dec 06, 2021 | 66.96 | 67.56 | 65.83 | 66.27 | 5,892,176 | +0.04(+0.06%) |
Dec 03, 2021 | 68.10 | 68.63 | 64.84 | 66.23 | 4,051,825 | -1.60(-2.35%) |
Dec 02, 2021 | 67.81 | 69.23 | 67.27 | 67.83 | 4,653,867 | +1.09(+1.63%) |
Dec 01, 2021 | 68.40 | 70.48 | 66.69 | 66.74 | 3,403,137 | -0.12(-0.18%) |
Nov 30, 2021 | 68.72 | 69.20 | 66.48 | 66.87 | 4,145,619 | -2.43(-3.50%) |
Nov 29, 2021 | 69.26 | 69.84 | 68.16 | 69.29 | 2,896,753 | +1.52(+2.24%) |
Nov 26, 2021 | 68.02 | 68.53 | 66.93 | 67.77 | 1,747,330 | -2.09(-2.99%) |
Nov 24, 2021 | 69.07 | 70.42 | 68.50 | 69.86 | 2,643,069 | +0.13(+0.19%) |
Nov 23, 2021 | 71.25 | 71.52 | 69.65 | 69.73 | 2,640,268 | -1.93(-2.69%) |
Nov 22, 2021 | 71.43 | 73.58 | 71.13 | 71.65 | 3,328,781 | +0.85(+1.20%) |
Nov 19, 2021 | 71.31 | 71.40 | 70.00 | 70.80 | 1,720,620 | -0.43(-0.60%) |
Nov 18, 2021 | 70.93 | 71.53 | 71.24 | 71.23 | 2,443,648 | +0.38(+0.53%) |
Nov 17, 2021 | 71.20 | 71.42 | 70.38 | 70.85 | 1,214,196 | -0.27(-0.38%) |
Nov 16, 2021 | 71.31 | 71.64 | 70.81 | 71.12 | 1,592,370 | -0.29(-0.41%) |
Nov 15, 2021 | 70.48 | 71.72 | 70.18 | 71.41 | 1,649,451 | +1.04(+1.48%) |
Nov 12, 2021 | 70.26 | 70.69 | 69.72 | 70.37 | 1,538,156 | +0.07(+0.09%) |
Nov 11, 2021 | 70.20 | 70.68 | 69.72 | 70.31 | 1,844,057 | +0.86(+1.24%) |
Nov 10, 2021 | 70.85 | 69.36 | 69.44 | 2,579,492 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.96 | 72.44 | 71.38 | 71.59 | 2,003,515 | -0.70(-0.97%) |
Nov 08, 2021 | 72.25 | 73.30 | 71.72 | 72.30 | 1,669,360 | +0.09(+0.13%) |
Nov 05, 2021 | 73.74 | 73.92 | 71.86 | 72.20 | 3,087,084 | -0.33(-0.45%) |
Nov 04, 2021 | 73.20 | 73.54 | 71.36 | 72.53 | 2,658,672 | -0.64(-0.87%) |
Nov 03, 2021 | 72.29 | 73.66 | 71.72 | 73.17 | 3,249,161 | +1.45(+2.03%) |
Nov 02, 2021 | 71.24 | 72.22 | 69.67 | 71.72 | 3,077,006 | +0.08(+0.12%) |
Nov 01, 2021 | 72.84 | 72.23 | 70.92 | 71.63 | 4,118,024 | -0.58(-0.81%) |
Oct 29, 2021 | 73.00 | 73.24 | 71.59 | 72.21 | 4,887,969 | -1.30(-1.76%) |
Oct 28, 2021 | 72.79 | 74.06 | 72.79 | 73.51 | 2,484,027 | +0.81(+1.11%) |
Oct 27, 2021 | 74.97 | 75.05 | 72.00 | 72.70 | 3,029,535 | -2.15(-2.87%) |
Oct 26, 2021 | 75.65 | 74.85 | 4,146,173 | -0.19(-0.25%) | ||
Oct 25, 2021 | 74.81 | 75.85 | 74.20 | 75.04 | 4,248,263 | +0.23(+0.30%) |
Oct 22, 2021 | 72.88 | 75.18 | 72.02 | 74.81 | 5,279,031 | +2.28(+3.14%) |
Oct 21, 2021 | 70.34 | 72.69 | 69.92 | 72.53 | 4,292,050 | +2.81(+4.02%) |
Oct 20, 2021 | 68.51 | 70.35 | 68.32 | 69.73 | 5,169,143 | +1.05(+1.53%) |
Oct 19, 2021 | 65.48 | 70.51 | 64.52 | 68.67 | 9,470,866 | +4.58(+7.14%) |
Oct 18, 2021 | 63.53 | 64.28 | 62.96 | 64.09 | 2,932,249 | +0.83(+1.31%) |
Oct 15, 2021 | 64.56 | 64.56 | 62.88 | 63.27 | 2,365,201 | -0.36(-0.56%) |
Oct 14, 2021 | 62.75 | 63.93 | 62.55 | 63.63 | 1,918,413 | +1.65(+2.67%) |
Oct 13, 2021 | 62.03 | 62.56 | 61.35 | 61.97 | 1,736,795 | +0.12(+0.20%) |
Oct 12, 2021 | 61.47 | 62.22 | 61.00 | 61.85 | 1,677,115 | +0.46(+0.75%) |
Oct 11, 2021 | 61.64 | 62.70 | 61.38 | 61.39 | 1,848,117 | +0.06(+0.09%) |
Oct 08, 2021 | 59.75 | 61.71 | 59.58 | 61.34 | 1,659,817 | +1.66(+2.78%) |
Oct 07, 2021 | 59.22 | 60.45 | 58.81 | 59.67 | 2,505,825 | +0.92(+1.57%) |
Oct 06, 2021 | 57.08 | 58.76 | 55.82 | 58.76 | 2,029,178 | +0.99(+1.72%) |
Oct 05, 2021 | 55.62 | 58.05 | 55.34 | 57.76 | 2,671,750 | +2.59(+4.69%) |
Oct 04, 2021 | 57.68 | 58.44 | 55.03 | 55.17 | 3,826,273 | -2.89(-4.98%) |
Oct 01, 2021 | 57.81 | 58.42 | 57.20 | 58.06 | 3,375,174 | +0.26(+0.45%) |
Sep 30, 2021 | 58.86 | 59.11 | 57.67 | 57.80 | 3,440,170 | -0.71(-1.22%) |
Sep 29, 2021 | 57.99 | 58.52 | 57.30 | 58.51 | 1,985,333 | +0.85(+1.48%) |
Sep 28, 2021 | 59.00 | 59.15 | 57.06 | 57.66 | 3,131,958 | -1.45(-2.46%) |
Sep 27, 2021 | 58.65 | 59.68 | 58.51 | 59.11 | 3,991,245 | +0.54(+0.93%) |
Sep 24, 2021 | 57.09 | 58.64 | 57.09 | 58.57 | 2,174,643 | +1.08(+1.88%) |
Sep 23, 2021 | 56.31 | 58.32 | 56.16 | 57.49 | 3,320,744 | +1.74(+3.11%) |
Sep 22, 2021 | 55.74 | 56.15 | 54.92 | 55.75 | 1,898,913 | +0.26(+0.47%) |
Sep 21, 2021 | 55.31 | 56.12 | 55.22 | 55.49 | 2,782,927 | +0.66(+1.20%) |
Sep 20, 2021 | 57.15 | 57.18 | 54.10 | 54.83 | 3,750,175 | -4.10(-6.96%) |
Sep 17, 2021 | 58.95 | 59.67 | 58.52 | 58.93 | 2,778,136 | +0.08(+0.14%) |
Sep 16, 2021 | 59.34 | 59.77 | 58.49 | 58.85 | 1,818,837 | -0.29(-0.49%) |
Sep 15, 2021 | 57.41 | 59.35 | 57.11 | 59.14 | 2,289,710 | +1.88(+3.28%) |
Sep 14, 2021 | 58.34 | 58.54 | 56.67 | 57.26 | 1,991,630 | -0.92(-1.58%) |
Sep 13, 2021 | 57.28 | 58.20 | 56.89 | 58.18 | 1,576,993 | +1.20(+2.11%) |
Sep 10, 2021 | 57.97 | 58.13 | 56.95 | 56.98 | 1,096,399 | -0.39(-0.69%) |
Sep 09, 2021 | 57.38 | 58.16 | 57.30 | 57.38 | 1,232,358 | -0.13(-0.23%) |
Sep 08, 2021 | 58.15 | 58.19 | 57.14 | 57.51 | 1,279,523 | -0.58(-1.00%) |
Sep 07, 2021 | 58.04 | 58.46 | 57.43 | 58.09 | 2,354,946 | +0.08(+0.15%) |
Sep 03, 2021 | 57.38 | 58.41 | 57.31 | 58.00 | 2,169,345 | +0.57(+1.00%) |
Sep 02, 2021 | 57.49 | 57.90 | 57.07 | 57.43 | 1,732,278 | +0.22(+0.38%) |
Sep 01, 2021 | 56.26 | 57.64 | 55.71 | 57.22 | 2,714,639 | +1.12(+1.99%) |
Aug 31, 2021 | 55.37 | 56.41 | 55.24 | 56.10 | 2,040,880 | +0.85(+1.55%) |
Aug 30, 2021 | 55.37 | 56.27 | 55.10 | 55.25 | 1,711,070 | +0.21(+0.38%) |
Aug 27, 2021 | 54.29 | 55.14 | 54.29 | 55.04 | 1,309,203 | +0.69(+1.26%) |
Aug 26, 2021 | 54.65 | 55.05 | 54.25 | 54.35 | 1,122,827 | -0.22(-0.40%) |
Aug 25, 2021 | 54.26 | 55.08 | 54.07 | 54.57 | 2,166,299 | +0.42(+0.78%) |
Aug 24, 2021 | 54.08 | 54.76 | 53.97 | 54.15 | 1,131,585 | +0.27(+0.51%) |
Aug 23, 2021 | 52.98 | 54.06 | 52.92 | 53.88 | 2,151,108 | +1.07(+2.03%) |
Aug 20, 2021 | 52.61 | 53.42 | 52.43 | 52.81 | 1,287,829 | +0.28(+0.54%) |
Aug 19, 2021 | 52.88 | 53.80 | 52.08 | 52.52 | 2,308,143 | -0.99(-1.86%) |
Aug 18, 2021 | 53.92 | 54.16 | 53.44 | 53.52 | 2,014,795 | -0.74(-1.37%) |
Aug 17, 2021 | 54.96 | 55.13 | 53.25 | 54.26 | 1,988,699 | -1.05(-1.90%) |
Aug 16, 2021 | 55.02 | 55.66 | 54.82 | 55.31 | 2,565,486 | +0.07(+0.13%) |
Aug 13, 2021 | 54.73 | 55.39 | 54.45 | 55.24 | 1,678,570 | +0.54(+0.99%) |
Aug 12, 2021 | 55.10 | 55.13 | 54.32 | 54.70 | 2,003,557 | -0.50(-0.91%) |
Aug 11, 2021 | 55.92 | 56.14 | 55.13 | 55.20 | 1,857,125 | -0.72(-1.28%) |
Aug 10, 2021 | 56.75 | 56.95 | 55.85 | 55.92 | 2,314,790 | -1.11(-1.94%) |
Aug 09, 2021 | 57.36 | 57.56 | 56.60 | 57.02 | 1,717,349 | -0.33(-0.57%) |
Aug 06, 2021 | 57.41 | 57.69 | 57.05 | 57.35 | 2,263,850 | +0.47(+0.82%) |
Aug 05, 2021 | 57.06 | 57.65 | 56.11 | 56.88 | 2,050,786 | +0.23(+0.41%) |
Aug 04, 2021 | 55.74 | 56.86 | 54.58 | 56.65 | 3,477,493 | +0.21(+0.38%) |
Aug 03, 2021 | 55.33 | 56.69 | 55.20 | 56.44 | 3,263,944 | +1.36(+2.47%) |
Aug 02, 2021 | 55.17 | 55.79 | 54.33 | 55.08 | 1,789,652 | +0.32(+0.58%) |
Jul 30, 2021 | 55.12 | 55.47 | 54.60 | 54.76 | 2,096,755 | -0.61(-1.11%) |
Jul 29, 2021 | 55.02 | 56.36 | 55.00 | 55.38 | 3,099,717 | +0.64(+1.17%) |
Jul 28, 2021 | 55.26 | 55.29 | 54.08 | 54.73 | 1,644,517 | -0.37(-0.68%) |
Jul 27, 2021 | 54.78 | 55.27 | 54.22 | 55.11 | 1,796,919 | -0.09(-0.17%) |
Jul 26, 2021 | 55.05 | 55.79 | 54.91 | 55.20 | 1,606,188 | -0.10(-0.18%) |
Jul 23, 2021 | 55.23 | 55.58 | 54.91 | 55.30 | 2,024,760 | +0.87(+1.59%) |
Jul 22, 2021 | 54.17 | 54.65 | 53.61 | 54.44 | 2,315,223 | +0.35(+0.65%) |
Jul 21, 2021 | 53.70 | 55.17 | 53.70 | 54.08 | 2,128,532 | +0.65(+1.22%) |
Jul 20, 2021 | 52.28 | 54.05 | 52.28 | 53.43 | 3,239,544 | +1.14(+2.17%) |
Jul 19, 2021 | 51.82 | 52.48 | 51.07 | 52.30 | 3,168,734 | -0.49(-0.93%) |
Jul 16, 2021 | 55.18 | 55.43 | 52.59 | 52.79 | 4,395,989 | -2.51(-4.54%) |
Jul 15, 2021 | 55.70 | 55.83 | 54.86 | 55.30 | 2,962,558 | -0.53(-0.95%) |
Jul 14, 2021 | 55.84 | 56.29 | 55.43 | 55.83 | 1,977,547 | +0.11(+0.20%) |
Jul 13, 2021 | 56.34 | 56.50 | 54.72 | 55.72 | 6,724,492 | -1.33(-2.33%) |
Jul 12, 2021 | 56.93 | 57.55 | 56.62 | 57.05 | 1,373,907 | +0.14(+0.25%) |
Jul 09, 2021 | 56.62 | 57.34 | 56.32 | 56.91 | 2,388,864 | +0.61(+1.09%) |
Jul 08, 2021 | 57.76 | 58.02 | 55.97 | 56.30 | 4,063,406 | -2.59(-4.39%) |
Jul 07, 2021 | 59.01 | 59.16 | 57.45 | 58.88 | 2,511,032 | -0.39(-0.66%) |
Jul 06, 2021 | 59.84 | 59.96 | 58.70 | 59.27 | 3,228,875 | -0.48(-0.81%) |
Jul 02, 2021 | 58.74 | 59.76 | 58.08 | 59.76 | 2,479,667 | +1.14(+1.94%) |
Jul 01, 2021 | 56.54 | 58.62 | 56.29 | 58.62 | 4,390,892 | +0.75(+1.30%) |
Jun 30, 2021 | 57.83 | 58.23 | 56.99 | 57.87 | 4,171,120 | -0.20(-0.34%) |
Jun 29, 2021 | 57.59 | 58.22 | 57.25 | 58.07 | 3,161,914 | +0.82(+1.43%) |
Jun 28, 2021 | 57.42 | 57.45 | 56.45 | 57.25 | 3,793,733 | -0.05(-0.08%) |
Jun 25, 2021 | 55.31 | 57.40 | 55.04 | 57.29 | 7,185,086 | +2.29(+4.16%) |
Jun 24, 2021 | 54.50 | 55.23 | 54.16 | 55.00 | 1,622,461 | +0.77(+1.42%) |
Jun 23, 2021 | 54.18 | 54.53 | 54.13 | 54.23 | 1,851,266 | +0.04(+0.07%) |
Jun 22, 2021 | 54.13 | 54.35 | 53.78 | 54.20 | 2,924,409 | -0.20(-0.38%) |
Jun 21, 2021 | 53.42 | 54.49 | 53.28 | 54.40 | 1,587,853 | +1.02(+1.92%) |
Jun 18, 2021 | 53.87 | 54.00 | 53.07 | 53.38 | 3,983,773 | -0.99(-1.81%) |
Jun 17, 2021 | 54.73 | 54.89 | 53.25 | 54.36 | 3,262,387 | -0.13(-0.24%) |
Jun 16, 2021 | 54.20 | 54.65 | 53.74 | 54.49 | 1,544,170 | +0.52(+0.97%) |
Jun 15, 2021 | 53.60 | 54.25 | 53.35 | 53.97 | 1,403,765 | +0.47(+0.87%) |
Jun 14, 2021 | 53.95 | 54.10 | 53.36 | 53.51 | 1,399,741 | -0.26(-0.48%) |
Jun 11, 2021 | 53.41 | 53.77 | 53.22 | 53.77 | 1,168,761 | +0.46(+0.86%) |
Jun 10, 2021 | 53.55 | 53.77 | 52.97 | 53.31 | 991,236 | +0.09(+0.17%) |
Jun 09, 2021 | 53.42 | 53.54 | 53.13 | 53.22 | 1,724,159 | -0.30(-0.56%) |
Jun 08, 2021 | 53.68 | 53.89 | 52.82 | 53.52 | 2,627,616 | -0.20(-0.38%) |
Jun 07, 2021 | 53.55 | 53.75 | 53.12 | 53.72 | 1,815,414 | +0.31(+0.57%) |
Jun 04, 2021 | 53.72 | 53.79 | 53.15 | 53.41 | 1,770,231 | -0.11(-0.21%) |
Jun 03, 2021 | 52.46 | 53.71 | 52.20 | 53.53 | 3,056,663 | +0.78(+1.48%) |
Jun 02, 2021 | 52.58 | 53.22 | 51.80 | 52.74 | 2,689,959 | +0.06(+0.11%) |
Jun 01, 2021 | 53.62 | 53.98 | 52.48 | 52.69 | 2,101,765 | -0.66(-1.24%) |
May 28, 2021 | 54.05 | 54.27 | 53.14 | 53.35 | 1,399,628 | -0.49(-0.92%) |
May 27, 2021 | 53.73 | 54.14 | 53.07 | 53.84 | 3,118,988 | +0.53(+0.99%) |
May 26, 2021 | 52.88 | 53.64 | 52.53 | 53.31 | 2,448,725 | +0.63(+1.20%) |
May 25, 2021 | 53.61 | 53.76 | 52.57 | 52.68 | 1,543,023 | -0.76(-1.43%) |
May 24, 2021 | 53.78 | 54.06 | 53.26 | 53.44 | 2,003,033 | +0.01(+0.02%) |
May 21, 2021 | 53.21 | 53.93 | 53.12 | 53.43 | 2,138,949 | +0.61(+1.16%) |
May 20, 2021 | 53.11 | 53.33 | 52.12 | 52.82 | 2,190,997 | -0.20(-0.39%) |
May 19, 2021 | 51.63 | 53.02 | 51.22 | 53.02 | 2,355,296 | +0.47(+0.89%) |
May 18, 2021 | 52.94 | 53.22 | 52.54 | 52.56 | 2,391,626 | -0.36(-0.68%) |
May 17, 2021 | 52.77 | 53.22 | 52.13 | 52.92 | 1,426,119 | -0.04(-0.07%) |
May 14, 2021 | 52.12 | 53.34 | 52.12 | 52.95 | 1,704,003 | +1.13(+2.17%) |
May 13, 2021 | 51.86 | 52.59 | 51.23 | 51.83 | 2,222,070 | +0.41(+0.79%) |
May 12, 2021 | 53.05 | 53.42 | 51.28 | 51.42 | 3,127,724 | -1.87(-3.51%) |
May 11, 2021 | 52.07 | 53.46 | 51.54 | 53.30 | 3,480,912 | +0.15(+0.28%) |
May 10, 2021 | 53.74 | 53.93 | 53.02 | 53.15 | 4,181,086 | -0.54(-1.01%) |
May 07, 2021 | 52.76 | 53.72 | 52.22 | 53.69 | 2,533,293 | +0.95(+1.80%) |
May 06, 2021 | 52.23 | 52.88 | 51.80 | 52.74 | 2,098,330 | +0.51(+0.97%) |
May 05, 2021 | 51.72 | 52.47 | 50.81 | 52.23 | 2,977,415 | +1.51(+2.98%) |
May 04, 2021 | 50.79 | 51.41 | 50.10 | 50.72 | 3,100,510 | -0.06(-0.13%) |