Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.93 | 60.48 | 59.86 | 60.37 | 14,604,728 | +0.10(+0.17%) |
Jul 28, 2022 | 59.19 | 60.44 | 59.16 | 60.26 | 11,518,106 | +0.99(+1.67%) |
Jul 27, 2022 | 59.15 | 59.44 | 58.12 | 59.28 | 12,917,700 | -0.19(-0.32%) |
Jul 26, 2022 | 59.03 | 60.02 | 58.82 | 59.46 | 21,383,838 | +0.96(+1.64%) |
Jul 25, 2022 | 57.90 | 58.61 | 57.68 | 58.50 | 15,881,044 | +0.56(+0.97%) |
Jul 22, 2022 | 57.74 | 58.20 | 57.69 | 57.94 | 12,378,276 | +0.22(+0.37%) |
Jul 21, 2022 | 57.63 | 58.21 | 57.19 | 57.72 | 12,712,380 | -0.13(-0.23%) |
Jul 20, 2022 | 58.70 | 58.87 | 57.52 | 57.86 | 11,703,571 | -0.97(-1.65%) |
Jul 19, 2022 | 58.41 | 58.94 | 58.26 | 58.82 | 11,689,903 | +0.83(+1.43%) |
Jul 18, 2022 | 58.81 | 58.85 | 57.86 | 58.00 | 11,459,101 | -0.80(-1.36%) |
Jul 15, 2022 | 59.03 | 59.24 | 58.39 | 58.80 | 23,353,788 | +0.30(+0.51%) |
Jul 14, 2022 | 57.70 | 58.56 | 57.67 | 58.50 | 15,341,996 | -0.19(-0.32%) |
Jul 13, 2022 | 58.64 | 59.27 | 58.31 | 58.68 | 13,973,512 | -0.27(-0.46%) |
Jul 12, 2022 | 59.27 | 59.69 | 58.77 | 58.96 | 15,658,905 | -0.25(-0.43%) |
Jul 11, 2022 | 59.26 | 59.70 | 58.88 | 59.21 | 13,504,119 | -0.19(-0.32%) |
Jul 08, 2022 | 59.29 | 59.66 | 59.15 | 59.40 | 12,024,018 | +0.22(+0.37%) |
Jul 07, 2022 | 59.51 | 59.81 | 58.98 | 59.18 | 15,759,051 | -0.47(-0.79%) |
Jul 06, 2022 | 59.83 | 60.29 | 59.45 | 59.65 | 14,297,394 | +0.12(+0.21%) |
Jul 05, 2022 | 60.38 | 60.38 | 58.72 | 59.53 | 17,313,542 | -1.03(-1.71%) |
Jul 01, 2022 | 59.38 | 60.63 | 59.10 | 60.56 | 16,129,976 | +1.38(+2.34%) |
Jun 30, 2022 | 58.63 | 59.37 | 58.48 | 59.18 | 16,495,864 | +0.17(+0.29%) |
Jun 29, 2022 | 58.83 | 59.37 | 58.73 | 59.01 | 12,584,361 | +0.42(+0.72%) |
Jun 28, 2022 | 59.34 | 59.98 | 58.42 | 58.59 | 14,004,400 | -0.59(-1.00%) |
Jun 27, 2022 | 59.25 | 59.54 | 58.92 | 59.18 | 12,906,709 | -0.12(-0.21%) |
Jun 24, 2022 | 58.43 | 59.32 | 58.43 | 59.30 | 19,290,262 | +1.09(+1.87%) |
Jun 23, 2022 | 57.67 | 58.24 | 57.60 | 58.21 | 18,326,660 | +0.69(+1.19%) |
Jun 22, 2022 | 57.01 | 57.80 | 56.74 | 57.53 | 16,168,229 | +0.42(+0.74%) |
Jun 21, 2022 | 55.96 | 57.27 | 55.51 | 57.10 | 18,832,952 | +1.19(+2.14%) |
Jun 17, 2022 | 56.16 | 56.56 | 55.63 | 55.91 | 36,973,048 | +0.34(+0.61%) |
Jun 16, 2022 | 55.16 | 55.99 | 54.80 | 55.57 | 16,001,211 | -0.56(-1.01%) |
Jun 15, 2022 | 56.44 | 57.04 | 55.48 | 56.13 | 20,924,322 | +0.41(+0.74%) |
Jun 14, 2022 | 57.13 | 57.28 | 55.18 | 55.72 | 26,167,570 | -1.57(-2.74%) |
Jun 13, 2022 | 56.74 | 58.18 | 56.67 | 57.29 | 24,691,316 | -0.07(-0.11%) |
Jun 10, 2022 | 56.98 | 57.80 | 56.47 | 57.36 | 16,031,762 | -0.36(-0.63%) |
Jun 09, 2022 | 58.72 | 59.17 | 57.70 | 57.72 | 14,336,770 | -1.02(-1.73%) |
Jun 08, 2022 | 58.83 | 59.04 | 58.43 | 58.74 | 10,932,865 | -0.34(-0.57%) |
Jun 07, 2022 | 58.26 | 59.18 | 58.11 | 59.07 | 19,150,170 | +0.35(+0.60%) |
Jun 06, 2022 | 59.15 | 59.56 | 58.52 | 58.72 | 16,180,544 | -0.09(-0.16%) |
Jun 03, 2022 | 59.37 | 59.43 | 58.66 | 58.81 | 14,496,811 | -0.71(-1.19%) |
Jun 02, 2022 | 59.01 | 59.53 | 58.01 | 59.52 | 15,615,257 | +0.62(+1.05%) |
Jun 01, 2022 | 59.23 | 59.48 | 58.03 | 58.91 | 16,496,436 | -0.29(-0.49%) |
May 31, 2022 | 59.85 | 60.07 | 58.89 | 59.20 | 46,133,584 | -1.21(-2.01%) |
May 27, 2022 | 60.02 | 60.55 | 59.91 | 60.41 | 18,960,580 | +0.35(+0.59%) |
May 26, 2022 | 59.84 | 60.80 | 59.74 | 60.06 | 17,301,108 | +0.21(+0.36%) |
May 25, 2022 | 59.78 | 60.22 | 59.40 | 59.84 | 16,442,943 | +0.05(+0.08%) |
May 24, 2022 | 58.73 | 59.95 | 58.61 | 59.79 | 17,295,026 | +1.08(+1.85%) |
May 23, 2022 | 57.58 | 58.93 | 57.52 | 58.71 | 20,768,842 | +1.76(+3.08%) |
May 20, 2022 | 56.50 | 57.19 | 55.72 | 56.95 | 31,128,228 | +0.92(+1.63%) |
May 19, 2022 | 56.94 | 56.94 | 55.72 | 56.04 | 33,716,808 | -1.12(-1.96%) |
May 18, 2022 | 61.10 | 61.20 | 56.94 | 57.16 | 33,636,560 | -4.28(-6.96%) |
May 17, 2022 | 61.74 | 61.74 | 60.72 | 61.44 | 22,807,384 | -0.17(-0.27%) |
May 16, 2022 | 61.12 | 62.00 | 61.12 | 61.61 | 14,157,880 | +0.22(+0.37%) |
May 13, 2022 | 60.53 | 61.46 | 59.89 | 61.38 | 17,309,576 | +1.13(+1.88%) |
May 12, 2022 | 59.92 | 60.27 | 59.03 | 60.25 | 24,163,612 | +0.19(+0.31%) |
May 11, 2022 | 60.08 | 60.90 | 59.74 | 60.06 | 21,036,644 | +0.28(+0.47%) |
May 10, 2022 | 60.24 | 61.01 | 59.64 | 59.78 | 22,828,746 | -0.56(-0.93%) |
May 09, 2022 | 60.21 | 61.05 | 59.81 | 60.35 | 21,481,650 | -0.12(-0.20%) |
May 06, 2022 | 59.96 | 61.00 | 59.84 | 60.47 | 20,325,728 | +0.21(+0.36%) |
May 05, 2022 | 60.42 | 60.74 | 59.78 | 60.25 | 21,579,000 | -0.49(-0.80%) |
May 04, 2022 | 58.84 | 60.82 | 58.79 | 60.74 | 21,176,532 | +1.82(+3.09%) |
May 03, 2022 | 59.51 | 59.72 | 58.53 | 58.92 | 23,217,364 | -0.34(-0.57%) |
May 02, 2022 | 60.97 | 61.00 | 58.45 | 59.25 | 26,734,156 | -1.09(-1.81%) |
Apr 29, 2022 | 61.52 | 61.67 | 60.23 | 60.35 | 21,643,698 | -1.48(-2.39%) |
Apr 28, 2022 | 60.39 | 61.90 | 60.24 | 61.82 | 23,569,878 | +0.59(+0.96%) |
Apr 27, 2022 | 60.71 | 61.90 | 60.71 | 61.23 | 18,170,062 | +0.48(+0.78%) |
Apr 26, 2022 | 61.20 | 61.99 | 60.75 | 60.76 | 23,532,564 | -0.83(-1.35%) |
Apr 25, 2022 | 62.58 | 62.76 | 60.50 | 61.59 | 26,852,072 | +0.64(+1.06%) |
Apr 22, 2022 | 61.72 | 61.96 | 60.88 | 60.94 | 15,981,835 | -0.90(-1.45%) |
Apr 21, 2022 | 61.62 | 62.58 | 61.38 | 61.84 | 16,187,121 | +0.23(+0.38%) |
Apr 20, 2022 | 61.12 | 61.87 | 61.08 | 61.61 | 15,873,807 | +0.83(+1.37%) |
Apr 19, 2022 | 60.24 | 60.94 | 60.19 | 60.77 | 12,848,947 | +0.59(+0.98%) |
Apr 18, 2022 | 60.49 | 60.88 | 59.95 | 60.19 | 12,504,634 | -0.54(-0.89%) |
Apr 14, 2022 | 60.67 | 61.24 | 60.54 | 60.73 | 17,546,694 | +0.27(+0.45%) |
Apr 13, 2022 | 60.19 | 60.59 | 59.99 | 60.46 | 12,722,175 | +0.16(+0.26%) |
Apr 12, 2022 | 60.13 | 60.53 | 59.67 | 60.30 | 19,368,314 | +0.70(+1.18%) |
Apr 11, 2022 | 59.68 | 60.06 | 59.43 | 59.60 | 13,617,801 | -0.02(-0.03%) |
Apr 08, 2022 | 59.29 | 59.81 | 58.99 | 59.62 | 13,601,296 | +0.36(+0.61%) |
Apr 07, 2022 | 58.96 | 59.47 | 58.57 | 59.25 | 14,947,275 | +0.32(+0.54%) |
Apr 06, 2022 | 58.63 | 59.08 | 58.19 | 58.93 | 20,629,414 | +0.59(+1.01%) |
Apr 05, 2022 | 58.28 | 59.06 | 58.25 | 58.35 | 16,834,328 | -0.07(-0.11%) |
Apr 04, 2022 | 58.47 | 58.64 | 57.65 | 58.41 | 12,319,733 | -0.31(-0.52%) |
Apr 01, 2022 | 58.22 | 58.79 | 57.99 | 58.72 | 13,538,572 | +0.81(+1.40%) |
Mar 31, 2022 | 58.11 | 58.51 | 57.91 | 57.91 | 18,026,660 | -0.20(-0.34%) |
Mar 30, 2022 | 57.92 | 58.10 | 57.49 | 58.10 | 14,604,375 | +0.05(+0.08%) |
Mar 29, 2022 | 58.10 | 58.40 | 57.66 | 58.06 | 16,030,084 | +0.22(+0.39%) |
Mar 28, 2022 | 57.47 | 57.85 | 57.17 | 57.83 | 12,296,848 | +0.36(+0.63%) |
Mar 25, 2022 | 57.09 | 57.54 | 57.02 | 57.47 | 13,127,283 | +0.51(+0.90%) |
Mar 24, 2022 | 56.64 | 56.99 | 56.46 | 56.95 | 14,080,796 | +0.54(+0.96%) |
Mar 23, 2022 | 56.74 | 56.95 | 56.03 | 56.41 | 16,626,611 | -0.37(-0.66%) |
Mar 22, 2022 | 56.91 | 56.93 | 56.09 | 56.79 | 19,255,014 | +0.21(+0.36%) |
Mar 21, 2022 | 56.51 | 57.07 | 56.27 | 56.58 | 18,672,448 | +0.45(+0.80%) |
Mar 18, 2022 | 56.32 | 56.32 | 55.76 | 56.13 | 32,332,008 | +0.01(+0.02%) |
Mar 17, 2022 | 55.54 | 56.17 | 55.32 | 56.12 | 16,687,562 | +0.59(+1.06%) |
Mar 16, 2022 | 55.83 | 55.98 | 54.74 | 55.54 | 18,573,616 | -0.15(-0.27%) |
Mar 15, 2022 | 55.18 | 55.94 | 55.09 | 55.68 | 19,921,956 | +1.01(+1.84%) |
Mar 14, 2022 | 54.14 | 55.14 | 54.14 | 54.68 | 19,057,012 | +0.99(+1.84%) |
Mar 11, 2022 | 53.72 | 54.55 | 53.63 | 53.69 | 21,421,706 | +0.04(+0.07%) |
Mar 10, 2022 | 54.20 | 53.30 | 53.65 | 22,532,420 | -1.00(-1.83%) | |
Mar 09, 2022 | 55.45 | 55.47 | 54.37 | 54.65 | 24,833,830 | +0.28(+0.51%) |
Mar 08, 2022 | 56.96 | 57.04 | 54.31 | 54.37 | 32,624,006 | -2.24(-3.96%) |
Mar 07, 2022 | 57.48 | 57.53 | 56.28 | 56.61 | 31,449,112 | -1.38(-2.38%) |
Mar 04, 2022 | 56.97 | 58.01 | 56.73 | 58.00 | 18,518,432 | +0.09(+0.16%) |
Mar 03, 2022 | 58.03 | 58.41 | 57.73 | 57.90 | 22,926,752 | +0.04(+0.06%) |
Mar 02, 2022 | 57.68 | 58.28 | 57.26 | 57.87 | 18,682,870 | +0.43(+0.74%) |
Mar 01, 2022 | 57.60 | 58.16 | 57.01 | 57.44 | 17,122,488 | -0.25(-0.43%) |
Feb 28, 2022 | 57.14 | 57.78 | 56.92 | 57.69 | 27,919,134 | -0.57(-0.97%) |
Feb 25, 2022 | 56.48 | 58.30 | 57.21 | 58.26 | 23,182,578 | +2.17(+3.87%) |
Feb 24, 2022 | 55.59 | 56.19 | 54.89 | 56.09 | 29,387,632 | -1.00(-1.75%) |
Feb 23, 2022 | 57.69 | 57.77 | 56.86 | 57.09 | 20,772,640 | -0.64(-1.11%) |
Feb 22, 2022 | 57.87 | 57.92 | 57.21 | 57.73 | 23,444,272 | -0.24(-0.42%) |
Feb 18, 2022 | 57.97 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.12 | 57.72 | 55.99 | 57.58 | 23,159,006 | +1.13(+2.00%) |
Feb 16, 2022 | 56.41 | 56.91 | 56.13 | 56.45 | 16,704,120 | -0.01(-0.02%) |
Feb 15, 2022 | 56.50 | 57.26 | 56.20 | 56.46 | 14,466,233 | +0.21(+0.38%) |
Feb 14, 2022 | 55.76 | 56.35 | 54.95 | 56.24 | 25,505,420 | +0.36(+0.65%) |
Feb 11, 2022 | 57.25 | 57.45 | 55.75 | 55.88 | 24,578,220 | -1.01(-1.78%) |
Feb 10, 2022 | 55.95 | 57.75 | 55.80 | 56.89 | 25,417,776 | +0.32(+0.56%) |
Feb 09, 2022 | 57.63 | 57.76 | 56.45 | 56.58 | 25,431,084 | -0.89(-1.55%) |
Feb 08, 2022 | 57.31 | 57.77 | 57.23 | 57.47 | 20,248,046 | +0.37(+0.65%) |
Feb 07, 2022 | 56.89 | 57.21 | 56.41 | 57.10 | 19,253,552 | +0.59(+1.05%) |
Feb 04, 2022 | 56.99 | 57.17 | 56.14 | 56.50 | 18,777,084 | -0.60(-1.05%) |
Feb 03, 2022 | 56.48 | 57.26 | 57.11 | 20,988,018 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.19 | 56.79 | 56.13 | 56.71 | 21,819,926 | +0.57(+1.02%) |
Feb 01, 2022 | 56.46 | 56.67 | 55.76 | 56.13 | 22,482,896 | -0.42(-0.74%) |
Jan 31, 2022 | 55.89 | 56.67 | 56.55 | 23,782,684 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.05 | 56.44 | 54.63 | 56.39 | 20,625,828 | +0.95(+1.71%) |
Jan 27, 2022 | 55.50 | 56.47 | 55.15 | 55.45 | 20,384,256 | +0.20(+0.37%) |
Jan 26, 2022 | 55.42 | 55.93 | 54.91 | 55.24 | 20,701,246 | -0.20(-0.37%) |
Jan 25, 2022 | 55.02 | 55.63 | 54.40 | 55.45 | 20,632,824 | -0.13(-0.23%) |
Jan 24, 2022 | 55.52 | 55.94 | 54.29 | 55.58 | 32,566,516 | -0.45(-0.81%) |
Jan 21, 2022 | 56.61 | 56.82 | 55.98 | 56.03 | 28,744,602 | -0.28(-0.49%) |
Jan 20, 2022 | 56.54 | 56.95 | 56.28 | 56.31 | 24,794,448 | -0.23(-0.41%) |
Jan 19, 2022 | 56.23 | 56.71 | 56.13 | 56.54 | 20,125,464 | +0.09(+0.16%) |
Jan 18, 2022 | 56.60 | 56.72 | 56.03 | 56.45 | 23,710,076 | -0.45(-0.80%) |
Jan 14, 2022 | 56.90 | 0 | +0.45(+0.80%) | |||
Jan 13, 2022 | 56.11 | 56.58 | 55.97 | 56.45 | 15,443,933 | +0.33(+0.59%) |
Jan 12, 2022 | 56.10 | 56.25 | 55.79 | 56.11 | 16,999,642 | +0.08(+0.15%) |
Jan 11, 2022 | 56.01 | 56.07 | 55.47 | 56.03 | 20,900,290 | +0.02(+0.03%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.78 | 56.01 | 22,606,046 | +0.09(+0.17%) |
Jan 07, 2022 | 55.87 | 56.28 | 55.67 | 55.92 | 13,278,683 | -0.13(-0.23%) |
Jan 06, 2022 | 56.05 | 56.65 | 56.02 | 56.05 | 19,312,728 | -0.30(-0.53%) |
Jan 05, 2022 | 55.70 | 56.72 | 55.70 | 56.35 | 24,279,586 | +0.46(+0.83%) |
Jan 04, 2022 | 55.36 | 56.11 | 55.23 | 55.88 | 28,202,266 | +0.92(+1.67%) |
Jan 03, 2022 | 54.52 | 54.97 | 54.11 | 54.96 | 21,779,572 | +0.08(+0.15%) |
Dec 31, 2021 | 54.46 | 55.01 | 54.40 | 54.88 | 10,811,628 | +0.40(+0.73%) |
Dec 30, 2021 | 54.74 | 54.90 | 54.46 | 54.48 | 8,310,195 | -0.16(-0.29%) |
Dec 29, 2021 | 54.64 | 54.77 | 54.37 | 54.64 | 10,783,472 | +0.06(+0.12%) |
Dec 28, 2021 | 54.13 | 54.63 | 54.04 | 54.58 | 9,688,181 | +0.21(+0.39%) |
Dec 27, 2021 | 53.76 | 54.40 | 53.76 | 54.36 | 10,637,684 | +0.40(+0.74%) |
Dec 23, 2021 | 54.24 | 54.33 | 53.70 | 53.96 | 11,897,273 | +0.04(+0.07%) |
Dec 22, 2021 | 53.49 | 53.94 | 53.29 | 53.93 | 13,427,686 | +0.38(+0.71%) |
Dec 21, 2021 | 53.40 | 53.73 | 53.32 | 53.55 | 17,112,254 | +0.21(+0.40%) |
Dec 20, 2021 | 53.02 | 53.56 | 52.83 | 53.33 | 22,526,050 | -0.18(-0.33%) |
Dec 17, 2021 | 54.21 | 54.61 | 53.48 | 53.51 | 55,992,680 | -0.85(-1.57%) |
Dec 16, 2021 | 53.74 | 54.58 | 53.67 | 54.36 | 26,671,056 | +0.55(+1.02%) |
Dec 15, 2021 | 53.70 | 53.99 | 53.44 | 53.82 | 26,888,620 | +0.24(+0.45%) |
Dec 14, 2021 | 53.20 | 53.92 | 53.20 | 53.57 | 26,758,402 | +0.04(+0.07%) |
Dec 13, 2021 | 52.81 | 53.70 | 52.79 | 53.54 | 33,834,792 | +1.37(+2.63%) |
Dec 10, 2021 | 51.21 | 52.20 | 51.04 | 52.17 | 24,979,770 | +1.32(+2.59%) |
Dec 09, 2021 | 50.75 | 51.10 | 50.59 | 50.85 | 14,936,532 | -0.13(-0.25%) |
Dec 08, 2021 | 51.09 | 51.30 | 50.39 | 50.98 | 19,448,104 | -0.19(-0.38%) |
Dec 07, 2021 | 51.00 | 51.36 | 50.84 | 51.17 | 25,708,390 | +0.28(+0.55%) |
Dec 06, 2021 | 50.34 | 51.21 | 50.18 | 50.90 | 28,722,724 | +1.27(+2.56%) |
Dec 03, 2021 | 49.43 | 49.69 | 49.11 | 49.63 | 22,725,740 | +0.44(+0.89%) |
Dec 02, 2021 | 48.75 | 49.44 | 48.67 | 49.19 | 18,446,770 | +0.71(+1.47%) |
Dec 01, 2021 | 49.11 | 49.61 | 48.46 | 48.48 | 20,196,584 | -0.14(-0.29%) |
Nov 30, 2021 | 49.68 | 49.70 | 48.61 | 48.62 | 32,884,008 | -1.59(-3.16%) |
Nov 29, 2021 | 49.70 | 50.34 | 49.60 | 50.20 | 24,688,558 | +0.78(+1.58%) |
Nov 26, 2021 | 50.21 | 50.36 | 49.28 | 49.42 | 16,041,614 | -1.56(-3.07%) |
Nov 24, 2021 | 51.24 | 51.35 | 50.61 | 50.98 | 13,698,071 | -0.41(-0.81%) |
Nov 23, 2021 | 51.19 | 51.60 | 51.05 | 51.40 | 15,042,919 | +0.38(+0.74%) |
Nov 22, 2021 | 50.68 | 51.53 | 50.66 | 51.02 | 18,380,420 | +0.31(+0.62%) |
Nov 19, 2021 | 50.99 | 51.03 | 50.50 | 50.71 | 17,193,254 | -0.26(-0.51%) |
Nov 18, 2021 | 51.35 | 50.95 | 50.86 | 50.96 | 16,721,862 | -0.46(-0.89%) |
Nov 17, 2021 | 51.54 | 51.55 | 51.18 | 51.42 | 14,427,079 | -0.29(-0.55%) |
Nov 16, 2021 | 52.08 | 52.37 | 51.68 | 51.71 | 14,574,942 | -0.37(-0.71%) |
Nov 15, 2021 | 51.99 | 52.13 | 51.76 | 52.08 | 11,186,759 | +0.01(+0.02%) |
Nov 12, 2021 | 52.20 | 52.41 | 52.01 | 52.07 | 11,049,058 | -0.12(-0.23%) |
Nov 11, 2021 | 52.27 | 52.32 | 52.03 | 52.19 | 7,890,344 | +0.02(+0.04%) |
Nov 10, 2021 | 52.00 | 52.17 | 9,582,135 | +0.21(+0.41%) | ||
Nov 09, 2021 | 51.88 | 51.98 | 51.59 | 51.96 | 11,041,262 | +0.15(+0.28%) |
Nov 08, 2021 | 52.20 | 52.33 | 51.63 | 51.81 | 13,945,945 | -0.47(-0.90%) |
Nov 05, 2021 | 52.28 | 52.57 | 52.05 | 52.28 | 14,010,848 | +0.22(+0.42%) |
Nov 04, 2021 | 51.61 | 52.09 | 51.53 | 52.06 | 11,762,122 | +0.29(+0.55%) |
Nov 03, 2021 | 51.51 | 51.81 | 51.30 | 51.77 | 11,729,028 | +0.17(+0.34%) |
Nov 02, 2021 | 51.94 | 51.97 | 51.47 | 51.60 | 12,501,880 | -0.06(-0.12%) |
Nov 01, 2021 | 51.87 | 51.67 | 51.41 | 51.66 | 12,667,033 | -0.18(-0.35%) |
Oct 29, 2021 | 51.39 | 51.93 | 51.30 | 51.85 | 26,597,932 | +0.30(+0.59%) |
Oct 28, 2021 | 51.28 | 51.61 | 51.16 | 51.54 | 17,328,354 | +0.48(+0.94%) |
Oct 27, 2021 | 51.48 | 51.58 | 50.83 | 51.07 | 26,177,358 | +0.97(+1.93%) |
Oct 26, 2021 | 49.96 | 50.20 | 50.10 | 13,145,625 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.02 | 50.10 | 49.68 | 49.88 | 12,888,411 | -0.20(-0.40%) |
Oct 22, 2021 | 50.03 | 50.15 | 49.73 | 50.08 | 13,947,957 | +0.09(+0.18%) |
Oct 21, 2021 | 50.22 | 50.28 | 49.86 | 49.99 | 15,641,270 | -0.26(-0.51%) |
Oct 20, 2021 | 49.83 | 50.37 | 49.77 | 50.25 | 13,564,130 | +0.44(+0.89%) |
Oct 19, 2021 | 49.70 | 49.85 | 49.46 | 49.81 | 12,034,098 | +0.19(+0.39%) |
Oct 18, 2021 | 49.99 | 50.01 | 49.55 | 49.61 | 17,244,286 | -0.50(-0.99%) |
Oct 15, 2021 | 50.26 | 50.48 | 49.93 | 50.11 | 19,425,964 | -0.12(-0.24%) |
Oct 14, 2021 | 50.03 | 50.41 | 49.95 | 50.23 | 14,899,711 | +0.34(+0.68%) |
Oct 13, 2021 | 49.82 | 50.06 | 49.47 | 49.89 | 13,203,005 | +0.01(+0.02%) |
Oct 12, 2021 | 50.05 | 50.43 | 49.87 | 49.88 | 21,173,156 | +0.00(+0.00%) |
Oct 11, 2021 | 49.86 | 50.03 | 49.68 | 49.88 | 13,456,964 | +0.10(+0.20%) |
Oct 08, 2021 | 49.67 | 50.03 | 49.57 | 49.78 | 14,997,983 | +0.22(+0.45%) |
Oct 07, 2021 | 49.66 | 49.92 | 49.49 | 49.56 | 14,975,946 | +0.16(+0.32%) |
Oct 06, 2021 | 48.54 | 49.45 | 48.30 | 49.40 | 23,138,784 | +0.58(+1.19%) |
Oct 05, 2021 | 48.77 | 49.18 | 48.68 | 48.82 | 18,670,338 | +0.08(+0.17%) |
Oct 04, 2021 | 48.80 | 49.23 | 48.20 | 48.74 | 20,629,258 | -0.03(-0.06%) |
Oct 01, 2021 | 48.55 | 48.93 | 48.35 | 48.77 | 17,697,450 | +0.51(+1.05%) |
Sep 30, 2021 | 48.90 | 49.05 | 48.24 | 48.26 | 19,227,056 | -0.45(-0.93%) |
Sep 29, 2021 | 48.42 | 48.89 | 48.34 | 48.71 | 15,157,098 | +0.29(+0.61%) |
Sep 28, 2021 | 49.17 | 49.17 | 48.22 | 48.42 | 21,662,788 | -0.89(-1.81%) |
Sep 27, 2021 | 49.53 | 49.89 | 49.27 | 49.31 | 13,512,611 | -0.26(-0.52%) |
Sep 24, 2021 | 49.67 | 49.89 | 49.54 | 49.57 | 10,526,946 | -0.14(-0.28%) |
Sep 23, 2021 | 49.91 | 50.24 | 49.67 | 49.70 | 15,042,242 | -0.08(-0.17%) |
Sep 22, 2021 | 50.14 | 50.18 | 49.72 | 49.79 | 13,828,509 | +0.07(+0.15%) |
Sep 21, 2021 | 50.03 | 50.42 | 49.61 | 49.71 | 17,849,644 | -0.01(-0.02%) |
Sep 20, 2021 | 49.77 | 50.04 | 49.42 | 49.72 | 29,940,620 | -0.35(-0.70%) |
Sep 17, 2021 | 50.61 | 50.77 | 50.01 | 50.07 | 36,295,536 | -0.84(-1.64%) |
Sep 16, 2021 | 51.25 | 51.49 | 50.42 | 50.91 | 18,949,976 | -0.49(-0.95%) |
Sep 15, 2021 | 51.21 | 51.51 | 50.97 | 51.40 | 17,119,468 | +0.17(+0.34%) |
Sep 14, 2021 | 51.43 | 51.49 | 51.09 | 51.22 | 15,132,785 | +0.04(+0.07%) |
Sep 13, 2021 | 50.88 | 51.48 | 50.88 | 51.18 | 22,208,244 | +0.42(+0.83%) |
Sep 10, 2021 | 51.13 | 51.24 | 50.71 | 50.76 | 11,610,968 | -0.23(-0.45%) |
Sep 09, 2021 | 51.29 | 51.48 | 50.94 | 50.99 | 13,742,213 | -0.51(-0.99%) |
Sep 08, 2021 | 50.76 | 51.56 | 50.76 | 51.50 | 13,188,978 | +0.68(+1.35%) |
Sep 07, 2021 | 51.67 | 51.79 | 50.67 | 50.82 | 21,950,018 | -0.97(-1.87%) |
Sep 03, 2021 | 51.54 | 51.82 | 51.34 | 51.79 | 14,482,539 | -0.04(-0.07%) |
Sep 02, 2021 | 51.82 | 52.06 | 51.50 | 51.82 | 12,766,087 | +0.07(+0.14%) |
Sep 01, 2021 | 51.47 | 51.85 | 51.39 | 51.75 | 10,427,484 | +0.35(+0.67%) |
Aug 31, 2021 | 51.27 | 51.59 | 51.12 | 51.40 | 15,537,595 | +0.12(+0.23%) |
Aug 30, 2021 | 50.84 | 51.30 | 50.79 | 51.29 | 10,991,779 | +0.48(+0.95%) |
Aug 27, 2021 | 50.81 | 50.92 | 50.62 | 50.80 | 9,688,276 | +0.10(+0.20%) |
Aug 26, 2021 | 51.08 | 51.10 | 50.67 | 50.70 | 11,313,704 | -0.48(-0.95%) |
Aug 25, 2021 | 51.18 | 51.28 | 50.87 | 51.18 | 12,344,586 | +0.05(+0.11%) |
Aug 24, 2021 | 51.71 | 51.71 | 51.03 | 51.13 | 13,218,018 | -0.39(-0.76%) |
Aug 23, 2021 | 51.73 | 51.81 | 51.47 | 51.52 | 9,762,639 | -0.18(-0.35%) |
Aug 20, 2021 | 51.89 | 52.06 | 51.65 | 51.71 | 11,553,581 | -0.20(-0.39%) |
Aug 19, 2021 | 51.18 | 52.02 | 51.08 | 51.91 | 10,103,571 | +0.33(+0.64%) |
Aug 18, 2021 | 52.21 | 52.24 | 51.50 | 51.58 | 15,196,611 | -0.71(-1.36%) |
Aug 17, 2021 | 52.45 | 52.53 | 52.04 | 52.29 | 11,334,270 | -0.18(-0.35%) |
Aug 16, 2021 | 52.22 | 52.48 | 52.06 | 52.47 | 8,733,684 | +0.23(+0.44%) |
Aug 13, 2021 | 51.86 | 52.31 | 51.82 | 52.24 | 8,450,456 | +0.36(+0.69%) |
Aug 12, 2021 | 51.79 | 52.02 | 51.79 | 51.89 | 6,758,183 | +0.10(+0.19%) |
Aug 11, 2021 | 51.93 | 52.20 | 51.77 | 51.79 | 9,168,914 | -0.06(-0.12%) |
Aug 10, 2021 | 51.89 | 52.19 | 51.72 | 51.85 | 11,943,774 | +0.14(+0.26%) |
Aug 09, 2021 | 51.84 | 51.92 | 51.51 | 51.71 | 9,705,475 | +0.01(+0.02%) |
Aug 06, 2021 | 51.67 | 51.80 | 51.52 | 51.71 | 11,402,933 | +0.13(+0.25%) |
Aug 05, 2021 | 51.52 | 51.66 | 51.39 | 51.58 | 10,739,529 | +0.37(+0.71%) |
Aug 04, 2021 | 51.81 | 51.99 | 51.13 | 51.21 | 13,021,906 | -0.75(-1.44%) |
Aug 03, 2021 | 52.03 | 52.03 | 51.80 | 51.96 | 9,667,471 | +0.04(+0.07%) |