Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.50 | 64.51 | 62.25 | 62.37 | 664,552 | -2.58(-3.97%) |
Apr 28, 2022 | 64.42 | 65.04 | 63.67 | 64.95 | 467,292 | +1.23(+1.94%) |
Apr 27, 2022 | 64.48 | 64.70 | 63.69 | 63.72 | 670,675 | -0.73(-1.14%) |
Apr 26, 2022 | 64.78 | 65.11 | 64.19 | 64.45 | 555,365 | -0.45(-0.69%) |
Apr 25, 2022 | 65.89 | 66.20 | 63.66 | 64.90 | 740,055 | -1.13(-1.71%) |
Apr 22, 2022 | 65.44 | 66.26 | 65.42 | 66.02 | 879,307 | +0.37(+0.56%) |
Apr 21, 2022 | 66.20 | 66.20 | 65.52 | 65.66 | 684,307 | -0.15(-0.22%) |
Apr 20, 2022 | 65.46 | 66.07 | 64.64 | 65.80 | 844,246 | +0.55(+0.84%) |
Apr 19, 2022 | 64.49 | 65.27 | 64.49 | 65.25 | 550,561 | +0.92(+1.44%) |
Apr 18, 2022 | 63.74 | 64.47 | 63.74 | 64.33 | 751,446 | +0.30(+0.47%) |
Apr 14, 2022 | 63.87 | 64.15 | 63.62 | 64.03 | 588,023 | +0.36(+0.56%) |
Apr 13, 2022 | 63.40 | 64.03 | 63.40 | 63.67 | 810,143 | +0.65(+1.03%) |
Apr 12, 2022 | 62.99 | 63.17 | 62.49 | 63.02 | 818,457 | +0.44(+0.70%) |
Apr 11, 2022 | 62.64 | 62.84 | 62.36 | 62.58 | 563,373 | +0.09(+0.15%) |
Apr 08, 2022 | 61.80 | 62.62 | 61.51 | 62.49 | 811,523 | +0.69(+1.11%) |
Apr 07, 2022 | 61.64 | 62.21 | 61.05 | 61.80 | 852,012 | -0.10(-0.16%) |
Apr 06, 2022 | 61.09 | 62.19 | 60.77 | 61.90 | 540,431 | +0.75(+1.23%) |
Apr 05, 2022 | 61.32 | 61.85 | 60.60 | 61.15 | 636,472 | +0.15(+0.24%) |
Apr 04, 2022 | 61.67 | 61.67 | 60.47 | 61.01 | 506,553 | -0.75(-1.22%) |
Apr 01, 2022 | 61.11 | 61.94 | 60.88 | 61.76 | 522,983 | +1.02(+1.69%) |
Mar 31, 2022 | 60.04 | 61.88 | 59.89 | 60.73 | 1,289,255 | +1.20(+2.01%) |
Mar 30, 2022 | 61.67 | 61.78 | 59.50 | 59.53 | 2,387,989 | -2.30(-3.72%) |
Mar 29, 2022 | 60.52 | 62.08 | 60.52 | 61.83 | 1,011,211 | +1.92(+3.21%) |
Mar 28, 2022 | 59.43 | 60.09 | 59.43 | 59.91 | 475,960 | +0.22(+0.37%) |
Mar 25, 2022 | 59.11 | 59.74 | 58.85 | 59.69 | 3,243,697 | +0.77(+1.30%) |
Mar 24, 2022 | 58.74 | 59.08 | 58.31 | 58.92 | 416,864 | +0.44(+0.75%) |
Mar 23, 2022 | 59.19 | 59.25 | 58.22 | 58.49 | 409,916 | -0.30(-0.51%) |
Mar 22, 2022 | 58.54 | 59.26 | 58.17 | 58.79 | 468,853 | +0.40(+0.69%) |
Mar 21, 2022 | 58.40 | 58.82 | 57.99 | 58.39 | 616,869 | -0.04(-0.06%) |
Mar 18, 2022 | 59.08 | 59.16 | 58.25 | 58.42 | 1,200,060 | -0.26(-0.44%) |
Mar 17, 2022 | 58.09 | 59.14 | 57.99 | 58.68 | 424,308 | +0.23(+0.39%) |
Mar 16, 2022 | 58.34 | 58.71 | 57.24 | 58.45 | 589,552 | +0.52(+0.90%) |
Mar 15, 2022 | 57.73 | 58.28 | 57.41 | 57.93 | 349,525 | +0.51(+0.89%) |
Mar 14, 2022 | 58.53 | 58.71 | 57.13 | 57.42 | 453,442 | -1.07(-1.82%) |
Mar 11, 2022 | 59.11 | 59.33 | 58.30 | 58.49 | 406,734 | -0.20(-0.34%) |
Mar 10, 2022 | 57.56 | 58.77 | 57.44 | 58.69 | 461,591 | +0.40(+0.69%) |
Mar 09, 2022 | 58.67 | 58.92 | 58.20 | 58.28 | 569,567 | +0.58(+1.01%) |
Mar 08, 2022 | 57.87 | 59.11 | 57.64 | 57.70 | 1,221,661 | -0.24(-0.41%) |
Mar 07, 2022 | 60.02 | 60.02 | 57.91 | 57.94 | 570,973 | -2.08(-3.46%) |
Mar 04, 2022 | 59.00 | 60.10 | 58.73 | 60.02 | 428,100 | +0.61(+1.03%) |
Mar 03, 2022 | 59.17 | 59.43 | 58.22 | 59.41 | 421,365 | +0.64(+1.09%) |
Mar 02, 2022 | 58.28 | 58.94 | 58.10 | 58.77 | 571,179 | +0.62(+1.07%) |
Mar 01, 2022 | 58.77 | 59.25 | 57.74 | 58.15 | 531,676 | -0.36(-0.62%) |
Feb 28, 2022 | 58.78 | 59.46 | 57.87 | 58.51 | 678,708 | -0.75(-1.26%) |
Feb 25, 2022 | 58.34 | 59.49 | 58.43 | 59.26 | 644,066 | +1.13(+1.94%) |
Feb 24, 2022 | 56.40 | 58.32 | 56.01 | 58.13 | 668,743 | +1.22(+2.14%) |
Feb 23, 2022 | 58.01 | 58.40 | 56.86 | 56.91 | 640,874 | -0.61(-1.06%) |
Feb 22, 2022 | 57.97 | 57.97 | 57.06 | 57.52 | 1,005,313 | -0.29(-0.50%) |
Feb 18, 2022 | 57.81 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.38 | 57.87 | 57.00 | 57.74 | 742,420 | +0.15(+0.27%) |
Feb 16, 2022 | 57.24 | 57.91 | 57.15 | 57.59 | 387,841 | +0.45(+0.80%) |
Feb 15, 2022 | 57.34 | 57.63 | 57.01 | 57.13 | 483,214 | +0.09(+0.16%) |
Feb 14, 2022 | 57.35 | 57.73 | 56.81 | 57.04 | 645,164 | -0.26(-0.46%) |
Feb 11, 2022 | 57.11 | 57.86 | 56.71 | 57.31 | 586,137 | +0.61(+1.07%) |
Feb 10, 2022 | 57.26 | 58.27 | 56.59 | 56.70 | 545,416 | -1.17(-2.03%) |
Feb 09, 2022 | 57.38 | 57.88 | 57.16 | 57.87 | 1,165,918 | +0.85(+1.48%) |
Feb 08, 2022 | 57.30 | 57.50 | 56.87 | 57.02 | 797,909 | -0.38(-0.67%) |
Feb 07, 2022 | 57.44 | 57.82 | 57.24 | 57.41 | 404,184 | -0.04(-0.06%) |
Feb 04, 2022 | 57.57 | 57.95 | 56.96 | 57.44 | 486,970 | -0.56(-0.97%) |
Feb 03, 2022 | 58.44 | 57.99 | 58.01 | 401,532 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.81 | 59.02 | 58.44 | 58.76 | 532,357 | -0.01(-0.02%) |
Feb 01, 2022 | 59.39 | 59.50 | 58.49 | 58.77 | 599,848 | -0.65(-1.10%) |
Jan 31, 2022 | 58.58 | 59.47 | 59.42 | 614,077 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.80 | 59.01 | 56.44 | 59.00 | 697,378 | +2.29(+4.03%) |
Jan 27, 2022 | 57.70 | 58.29 | 56.37 | 56.71 | 740,055 | -0.89(-1.54%) |
Jan 26, 2022 | 59.06 | 59.73 | 57.37 | 57.60 | 523,426 | -1.01(-1.72%) |
Jan 25, 2022 | 58.01 | 58.94 | 57.51 | 58.60 | 502,626 | -0.17(-0.29%) |
Jan 24, 2022 | 57.70 | 58.96 | 56.97 | 58.77 | 736,359 | +0.73(+1.26%) |
Jan 21, 2022 | 58.40 | 59.37 | 58.02 | 58.04 | 674,621 | -0.30(-0.51%) |
Jan 20, 2022 | 60.04 | 60.27 | 58.26 | 58.34 | 610,803 | -1.68(-2.79%) |
Jan 19, 2022 | 60.77 | 61.29 | 59.99 | 60.01 | 392,127 | -0.75(-1.24%) |
Jan 18, 2022 | 61.35 | 61.38 | 60.67 | 60.77 | 387,932 | -0.96(-1.56%) |
Jan 14, 2022 | 61.73 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.83 | 62.25 | 61.53 | 62.03 | 348,365 | +0.51(+0.82%) |
Jan 12, 2022 | 61.58 | 62.09 | 61.50 | 61.53 | 481,132 | -0.14(-0.22%) |
Jan 11, 2022 | 62.40 | 62.46 | 61.53 | 61.66 | 644,663 | -0.85(-1.36%) |
Jan 10, 2022 | 62.49 | 62.60 | 61.73 | 62.51 | 489,743 | -0.14(-0.22%) |
Jan 07, 2022 | 63.07 | 63.43 | 62.48 | 62.65 | 519,783 | -0.73(-1.16%) |
Jan 06, 2022 | 63.40 | 63.90 | 62.97 | 63.38 | 341,393 | +0.21(+0.33%) |
Jan 05, 2022 | 64.61 | 64.90 | 62.94 | 63.17 | 558,610 | -1.42(-2.20%) |
Jan 04, 2022 | 64.19 | 65.15 | 63.96 | 64.60 | 453,222 | +0.51(+0.79%) |
Jan 03, 2022 | 64.62 | 64.79 | 63.26 | 64.09 | 308,759 | -0.53(-0.83%) |
Dec 31, 2021 | 64.56 | 65.20 | 64.56 | 64.62 | 399,964 | +0.07(+0.11%) |
Dec 30, 2021 | 63.95 | 64.83 | 63.72 | 64.55 | 535,397 | +0.49(+0.76%) |
Dec 29, 2021 | 63.81 | 64.11 | 63.32 | 64.06 | 447,136 | +0.43(+0.68%) |
Dec 28, 2021 | 63.19 | 63.73 | 63.04 | 63.63 | 416,416 | +0.60(+0.95%) |
Dec 27, 2021 | 62.05 | 63.06 | 61.63 | 63.04 | 403,523 | +1.06(+1.70%) |
Dec 23, 2021 | 61.80 | 62.10 | 61.53 | 61.98 | 451,268 | +0.24(+0.39%) |
Dec 22, 2021 | 61.36 | 61.74 | 61.23 | 61.74 | 569,553 | +0.53(+0.87%) |
Dec 21, 2021 | 60.93 | 61.60 | 60.85 | 61.20 | 482,698 | +0.91(+1.51%) |
Dec 20, 2021 | 60.03 | 60.34 | 58.82 | 60.29 | 892,076 | -0.39(-0.64%) |
Dec 17, 2021 | 60.45 | 61.50 | 60.44 | 60.68 | 1,536,961 | -0.05(-0.07%) |
Dec 16, 2021 | 60.80 | 61.43 | 60.13 | 60.72 | 629,861 | +0.05(+0.07%) |
Dec 15, 2021 | 61.17 | 61.77 | 60.10 | 60.68 | 1,011,494 | -0.48(-0.78%) |
Dec 14, 2021 | 61.54 | 61.96 | 61.13 | 61.16 | 1,183,637 | -0.42(-0.69%) |
Dec 13, 2021 | 61.38 | 62.11 | 61.38 | 61.58 | 1,365,653 | +0.20(+0.32%) |
Dec 10, 2021 | 61.85 | 61.93 | 61.07 | 61.38 | 1,460,510 | -0.05(-0.07%) |
Dec 09, 2021 | 61.61 | 61.87 | 60.79 | 61.43 | 3,963,922 | -2.97(-4.61%) |
Dec 08, 2021 | 63.13 | 64.73 | 63.13 | 64.40 | 512,039 | +0.79(+1.25%) |
Dec 07, 2021 | 64.00 | 64.26 | 63.17 | 63.60 | 634,496 | +0.27(+0.43%) |
Dec 06, 2021 | 62.87 | 63.84 | 62.29 | 63.33 | 435,295 | +1.18(+1.90%) |
Dec 03, 2021 | 62.12 | 62.47 | 61.62 | 62.15 | 405,458 | +0.31(+0.50%) |
Dec 02, 2021 | 60.17 | 62.16 | 60.17 | 61.84 | 661,316 | +1.86(+3.10%) |
Dec 01, 2021 | 61.55 | 62.82 | 59.95 | 59.98 | 523,074 | -1.00(-1.64%) |
Nov 30, 2021 | 62.14 | 62.27 | 60.99 | 60.99 | 831,778 | -1.72(-2.75%) |
Nov 29, 2021 | 62.48 | 63.42 | 61.92 | 62.71 | 668,513 | +0.54(+0.87%) |
Nov 26, 2021 | 62.02 | 62.55 | 61.23 | 62.17 | 382,692 | -0.92(-1.45%) |
Nov 24, 2021 | 61.90 | 63.26 | 61.85 | 63.09 | 381,827 | +1.04(+1.68%) |
Nov 23, 2021 | 62.49 | 62.82 | 61.98 | 62.05 | 654,879 | -0.46(-0.73%) |
Nov 22, 2021 | 62.77 | 63.18 | 62.32 | 62.50 | 370,735 | -0.17(-0.27%) |
Nov 19, 2021 | 62.86 | 63.32 | 62.34 | 62.68 | 533,876 | -0.40(-0.63%) |
Nov 18, 2021 | 62.46 | 63.29 | 62.86 | 63.07 | 689,653 | +0.87(+1.40%) |
Nov 17, 2021 | 62.92 | 62.92 | 61.19 | 62.20 | 704,671 | -0.79(-1.26%) |
Nov 16, 2021 | 63.79 | 63.91 | 62.57 | 62.99 | 384,547 | -0.58(-0.91%) |
Nov 15, 2021 | 63.18 | 63.57 | 62.86 | 63.57 | 395,290 | +0.70(+1.12%) |
Nov 12, 2021 | 63.30 | 63.34 | 62.71 | 62.86 | 264,330 | -0.27(-0.43%) |
Nov 11, 2021 | 62.85 | 63.15 | 62.44 | 63.13 | 224,007 | +0.28(+0.44%) |
Nov 10, 2021 | 62.87 | 62.86 | 331,484 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.63 | 63.68 | 62.68 | 62.77 | 371,111 | -0.65(-1.02%) |
Nov 08, 2021 | 64.11 | 64.11 | 62.83 | 63.42 | 283,774 | -0.37(-0.58%) |
Nov 05, 2021 | 63.21 | 64.48 | 63.18 | 63.79 | 419,390 | +0.77(+1.23%) |
Nov 04, 2021 | 63.43 | 64.38 | 62.99 | 63.02 | 469,722 | -0.34(-0.54%) |
Nov 03, 2021 | 64.15 | 64.63 | 63.15 | 63.36 | 954,729 | -0.99(-1.54%) |
Nov 02, 2021 | 64.63 | 64.63 | 64.01 | 64.35 | 362,942 | +0.20(+0.31%) |
Nov 01, 2021 | 63.98 | 64.37 | 62.59 | 64.15 | 522,900 | +0.22(+0.34%) |
Oct 29, 2021 | 64.32 | 64.72 | 63.67 | 63.94 | 524,395 | -0.68(-1.06%) |
Oct 28, 2021 | 63.89 | 64.70 | 63.88 | 64.62 | 299,613 | +0.85(+1.34%) |
Oct 27, 2021 | 64.04 | 64.13 | 63.48 | 63.77 | 326,513 | -0.12(-0.18%) |
Oct 26, 2021 | 63.52 | 64.33 | 63.88 | 609,936 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.95 | 63.76 | 62.65 | 63.42 | 350,716 | +0.50(+0.80%) |
Oct 22, 2021 | 63.30 | 63.67 | 62.68 | 62.91 | 381,027 | -0.21(-0.33%) |
Oct 21, 2021 | 63.33 | 63.51 | 62.86 | 63.12 | 299,575 | -0.15(-0.24%) |
Oct 20, 2021 | 62.30 | 63.30 | 62.21 | 63.27 | 298,059 | +1.12(+1.80%) |
Oct 19, 2021 | 62.46 | 62.53 | 62.01 | 62.15 | 313,905 | -0.22(-0.36%) |
Oct 18, 2021 | 61.99 | 62.58 | 61.70 | 62.38 | 252,727 | +0.10(+0.16%) |
Oct 15, 2021 | 62.83 | 63.12 | 62.13 | 62.28 | 320,861 | -0.21(-0.33%) |
Oct 14, 2021 | 62.57 | 62.57 | 61.92 | 62.48 | 242,708 | +0.29(+0.46%) |
Oct 13, 2021 | 61.23 | 62.23 | 61.20 | 62.20 | 401,414 | +0.75(+1.23%) |
Oct 12, 2021 | 60.78 | 61.70 | 60.55 | 61.44 | 359,939 | +0.82(+1.35%) |
Oct 11, 2021 | 60.70 | 61.00 | 60.33 | 60.63 | 345,923 | +0.07(+0.12%) |
Oct 08, 2021 | 61.36 | 61.72 | 60.52 | 60.56 | 313,931 | -0.75(-1.23%) |
Oct 07, 2021 | 61.33 | 61.84 | 61.00 | 61.31 | 637,486 | +0.27(+0.44%) |
Oct 06, 2021 | 59.49 | 61.07 | 59.35 | 61.04 | 585,666 | +1.43(+2.39%) |
Oct 05, 2021 | 60.02 | 60.02 | 59.39 | 59.61 | 424,771 | -0.40(-0.67%) |
Oct 04, 2021 | 59.93 | 60.47 | 59.67 | 60.02 | 554,604 | -0.13(-0.22%) |
Oct 01, 2021 | 59.96 | 60.79 | 59.78 | 60.15 | 567,329 | +0.75(+1.27%) |
Sep 30, 2021 | 60.51 | 60.79 | 59.39 | 59.40 | 423,253 | -1.07(-1.76%) |
Sep 29, 2021 | 60.53 | 61.25 | 60.35 | 60.47 | 431,118 | +0.62(+1.03%) |
Sep 28, 2021 | 59.98 | 60.25 | 59.46 | 59.85 | 383,347 | -0.30(-0.51%) |
Sep 27, 2021 | 60.77 | 61.32 | 60.14 | 60.15 | 529,875 | -0.34(-0.56%) |
Sep 24, 2021 | 61.15 | 61.20 | 60.19 | 60.49 | 391,136 | -0.68(-1.11%) |
Sep 23, 2021 | 62.00 | 62.36 | 61.05 | 61.17 | 462,941 | -0.72(-1.17%) |
Sep 22, 2021 | 62.58 | 62.69 | 61.77 | 61.90 | 557,731 | -0.35(-0.56%) |
Sep 21, 2021 | 63.53 | 63.72 | 62.23 | 62.25 | 370,395 | -0.85(-1.35%) |
Sep 20, 2021 | 63.04 | 63.42 | 62.33 | 63.10 | 585,634 | -0.37(-0.58%) |
Sep 17, 2021 | 64.41 | 64.70 | 63.14 | 63.46 | 909,765 | -0.55(-0.87%) |
Sep 16, 2021 | 63.86 | 64.19 | 63.42 | 64.02 | 439,669 | +0.17(+0.27%) |
Sep 15, 2021 | 63.52 | 64.15 | 63.30 | 63.85 | 360,797 | +0.28(+0.44%) |
Sep 14, 2021 | 64.11 | 64.28 | 63.12 | 63.57 | 285,263 | -0.31(-0.49%) |
Sep 13, 2021 | 63.15 | 64.20 | 63.13 | 63.88 | 451,436 | +1.14(+1.81%) |
Sep 10, 2021 | 64.48 | 64.48 | 62.73 | 62.75 | 378,745 | -1.48(-2.31%) |
Sep 09, 2021 | 65.59 | 65.68 | 64.23 | 64.23 | 379,560 | -1.69(-2.56%) |
Sep 08, 2021 | 65.46 | 66.31 | 65.46 | 65.92 | 666,105 | +0.21(+0.33%) |
Sep 07, 2021 | 66.47 | 66.47 | 65.55 | 65.71 | 503,446 | -0.99(-1.49%) |
Sep 03, 2021 | 66.81 | 66.81 | 66.10 | 66.70 | 319,419 | -0.24(-0.36%) |
Sep 02, 2021 | 66.93 | 66.99 | 66.17 | 66.94 | 606,349 | +0.16(+0.24%) |
Sep 01, 2021 | 66.78 | 67.34 | 66.50 | 66.78 | 286,150 | +0.13(+0.20%) |
Aug 31, 2021 | 66.49 | 66.89 | 66.47 | 66.64 | 261,506 | +0.03(+0.04%) |
Aug 30, 2021 | 65.89 | 66.65 | 65.84 | 66.62 | 338,660 | +0.70(+1.07%) |
Aug 27, 2021 | 65.39 | 66.29 | 65.39 | 65.91 | 465,129 | +0.57(+0.87%) |
Aug 26, 2021 | 65.71 | 65.82 | 65.00 | 65.34 | 427,726 | -0.33(-0.50%) |
Aug 25, 2021 | 65.24 | 66.01 | 64.87 | 65.67 | 333,482 | +0.44(+0.67%) |
Aug 24, 2021 | 66.38 | 66.38 | 65.02 | 65.24 | 364,121 | -0.89(-1.35%) |
Aug 23, 2021 | 66.62 | 66.81 | 65.82 | 66.13 | 460,389 | -0.43(-0.64%) |
Aug 20, 2021 | 66.04 | 66.86 | 65.54 | 66.56 | 327,989 | +0.41(+0.62%) |
Aug 19, 2021 | 66.04 | 66.73 | 65.83 | 66.15 | 399,411 | -0.09(-0.13%) |
Aug 18, 2021 | 66.21 | 66.60 | 65.90 | 66.23 | 320,878 | -0.07(-0.11%) |
Aug 17, 2021 | 66.01 | 66.49 | 65.86 | 66.31 | 388,146 | -0.10(-0.15%) |
Aug 16, 2021 | 66.23 | 66.86 | 66.18 | 66.40 | 278,311 | +0.10(+0.15%) |
Aug 13, 2021 | 66.14 | 66.41 | 65.81 | 66.31 | 269,975 | +0.37(+0.57%) |
Aug 12, 2021 | 66.31 | 66.42 | 65.69 | 65.93 | 436,109 | -0.55(-0.83%) |
Aug 11, 2021 | 65.98 | 66.67 | 65.77 | 66.48 | 353,200 | +0.59(+0.89%) |
Aug 10, 2021 | 66.45 | 66.54 | 65.80 | 65.90 | 344,927 | -0.46(-0.70%) |
Aug 09, 2021 | 66.15 | 66.52 | 65.76 | 66.36 | 356,387 | -0.04(-0.07%) |
Aug 06, 2021 | 67.40 | 67.52 | 66.35 | 66.40 | 610,861 | -0.78(-1.17%) |
Aug 05, 2021 | 66.82 | 67.22 | 66.57 | 67.19 | 317,215 | +0.69(+1.03%) |
Aug 04, 2021 | 66.83 | 67.29 | 66.28 | 66.50 | 262,625 | -0.50(-0.75%) |
Aug 03, 2021 | 66.58 | 67.03 | 66.25 | 67.00 | 420,694 | +0.37(+0.55%) |
Aug 02, 2021 | 67.37 | 67.70 | 66.51 | 66.64 | 325,049 | -0.35(-0.52%) |
Jul 30, 2021 | 66.61 | 67.56 | 66.61 | 66.98 | 396,289 | +0.42(+0.63%) |
Jul 29, 2021 | 66.72 | 67.21 | 66.50 | 66.56 | 334,904 | +0.10(+0.16%) |
Jul 28, 2021 | 67.17 | 67.32 | 66.45 | 66.46 | 372,822 | -0.59(-0.87%) |
Jul 27, 2021 | 66.58 | 67.49 | 65.84 | 67.05 | 564,469 | +0.61(+0.92%) |
Jul 26, 2021 | 66.80 | 67.22 | 66.39 | 66.43 | 653,489 | -0.22(-0.33%) |
Jul 23, 2021 | 66.12 | 66.77 | 65.85 | 66.66 | 540,216 | +0.79(+1.20%) |
Jul 22, 2021 | 65.79 | 66.13 | 65.44 | 65.86 | 437,868 | -0.16(-0.24%) |
Jul 21, 2021 | 65.81 | 66.39 | 65.81 | 66.02 | 530,900 | +0.22(+0.34%) |
Jul 20, 2021 | 65.10 | 66.37 | 64.95 | 65.80 | 788,554 | +1.08(+1.66%) |
Jul 19, 2021 | 64.90 | 65.08 | 64.11 | 64.73 | 428,395 | -0.59(-0.90%) |
Jul 16, 2021 | 65.52 | 65.77 | 65.28 | 65.31 | 410,456 | +0.04(+0.07%) |
Jul 15, 2021 | 64.97 | 65.33 | 64.90 | 65.27 | 375,700 | +0.28(+0.44%) |
Jul 14, 2021 | 64.42 | 65.26 | 64.34 | 64.98 | 451,687 | +0.78(+1.22%) |
Jul 13, 2021 | 64.58 | 64.75 | 63.95 | 64.20 | 439,618 | -0.63(-0.97%) |
Jul 12, 2021 | 64.12 | 64.87 | 64.03 | 64.83 | 432,583 | +0.46(+0.72%) |
Jul 09, 2021 | 64.03 | 64.42 | 63.42 | 64.37 | 556,225 | +0.68(+1.06%) |
Jul 08, 2021 | 63.64 | 63.94 | 63.21 | 63.70 | 488,695 | -0.31(-0.49%) |
Jul 07, 2021 | 63.51 | 64.12 | 63.46 | 64.01 | 527,856 | +0.28(+0.43%) |
Jul 06, 2021 | 63.07 | 63.76 | 62.56 | 63.73 | 666,431 | +0.67(+1.06%) |
Jul 02, 2021 | 62.75 | 63.28 | 62.52 | 63.07 | 500,969 | +0.56(+0.90%) |
Jul 01, 2021 | 62.59 | 63.11 | 61.86 | 62.51 | 593,770 | -0.14(-0.23%) |
Jun 30, 2021 | 62.75 | 63.25 | 62.51 | 62.65 | 675,315 | -0.08(-0.13%) |
Jun 29, 2021 | 62.97 | 63.35 | 62.60 | 62.73 | 323,655 | -0.08(-0.13%) |
Jun 28, 2021 | 63.57 | 63.57 | 62.25 | 62.81 | 654,524 | -0.76(-1.20%) |
Jun 25, 2021 | 62.23 | 63.63 | 62.20 | 63.57 | 2,375,591 | +1.44(+2.32%) |
Jun 24, 2021 | 62.28 | 62.46 | 61.96 | 62.13 | 722,319 | -0.05(-0.09%) |
Jun 23, 2021 | 62.32 | 62.49 | 62.08 | 62.18 | 568,459 | -0.11(-0.17%) |
Jun 22, 2021 | 62.27 | 62.66 | 61.99 | 62.29 | 696,624 | -0.04(-0.06%) |
Jun 21, 2021 | 61.90 | 62.85 | 61.62 | 62.32 | 798,547 | +0.71(+1.15%) |
Jun 18, 2021 | 62.63 | 62.85 | 61.61 | 61.61 | 1,239,425 | -0.99(-1.59%) |
Jun 17, 2021 | 62.10 | 62.71 | 61.86 | 62.61 | 1,510,498 | +0.30(+0.48%) |
Jun 16, 2021 | 62.78 | 63.38 | 62.29 | 62.31 | 1,566,474 | -0.15(-0.24%) |
Jun 15, 2021 | 63.86 | 63.86 | 62.38 | 62.46 | 1,131,226 | -1.49(-2.33%) |
Jun 14, 2021 | 63.72 | 64.22 | 63.42 | 63.94 | 1,497,582 | +0.54(+0.85%) |
Jun 11, 2021 | 63.04 | 63.68 | 62.91 | 63.40 | 3,866,791 | -1.91(-2.93%) |
Jun 10, 2021 | 64.99 | 65.48 | 64.66 | 65.32 | 286,956 | +0.24(+0.37%) |
Jun 09, 2021 | 64.98 | 65.28 | 64.74 | 65.08 | 441,951 | +0.48(+0.74%) |
Jun 08, 2021 | 63.92 | 64.92 | 63.80 | 64.60 | 650,618 | +0.80(+1.25%) |
Jun 07, 2021 | 63.70 | 64.12 | 63.64 | 63.80 | 907,806 | +0.37(+0.59%) |
Jun 04, 2021 | 63.70 | 63.70 | 63.24 | 63.43 | 486,072 | -0.04(-0.07%) |
Jun 03, 2021 | 63.78 | 63.93 | 63.16 | 63.47 | 764,290 | -0.61(-0.95%) |
Jun 02, 2021 | 63.31 | 64.21 | 63.18 | 64.09 | 801,465 | +1.02(+1.62%) |
Jun 01, 2021 | 62.30 | 63.11 | 62.05 | 63.07 | 526,155 | +0.80(+1.28%) |
May 28, 2021 | 62.17 | 62.43 | 61.97 | 62.27 | 664,163 | +0.45(+0.73%) |
May 27, 2021 | 62.60 | 62.75 | 61.61 | 61.82 | 1,342,834 | -0.59(-0.94%) |
May 26, 2021 | 62.43 | 62.87 | 62.17 | 62.41 | 448,799 | +0.24(+0.38%) |
May 25, 2021 | 62.05 | 62.52 | 61.58 | 62.17 | 889,983 | +0.33(+0.53%) |
May 24, 2021 | 61.31 | 62.07 | 61.20 | 61.84 | 871,666 | +0.87(+1.43%) |
May 21, 2021 | 61.05 | 61.35 | 60.73 | 60.97 | 841,539 | -0.11(-0.19%) |
May 20, 2021 | 60.30 | 61.15 | 60.30 | 61.08 | 522,074 | +0.66(+1.10%) |
May 19, 2021 | 60.26 | 60.52 | 59.91 | 60.42 | 728,196 | -0.23(-0.38%) |
May 18, 2021 | 61.15 | 61.62 | 60.63 | 60.65 | 698,609 | -0.64(-1.05%) |
May 17, 2021 | 61.38 | 61.49 | 60.91 | 61.29 | 528,493 | -0.16(-0.26%) |
May 14, 2021 | 61.01 | 61.93 | 60.97 | 61.45 | 576,338 | +0.86(+1.41%) |
May 13, 2021 | 59.68 | 60.89 | 59.50 | 60.59 | 658,316 | +0.98(+1.64%) |
May 12, 2021 | 60.22 | 60.78 | 59.34 | 59.61 | 447,054 | -0.86(-1.42%) |
May 11, 2021 | 61.65 | 61.65 | 60.04 | 60.47 | 332,242 | -1.63(-2.62%) |
May 10, 2021 | 62.47 | 62.68 | 62.02 | 62.10 | 529,945 | -0.05(-0.09%) |
May 07, 2021 | 61.81 | 62.22 | 61.65 | 62.15 | 475,052 | +0.45(+0.73%) |
May 06, 2021 | 61.57 | 62.16 | 61.22 | 61.70 | 834,793 | +0.12(+0.20%) |
May 05, 2021 | 62.30 | 62.46 | 60.95 | 61.57 | 866,498 | -1.13(-1.80%) |
May 04, 2021 | 63.40 | 64.48 | 62.43 | 62.71 | 815,455 | -0.01(-0.01%) |