Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.02 | 62.17 | 60.72 | 60.84 | 21,469,222 | -1.49(-2.39%) |
Apr 28, 2022 | 60.88 | 62.41 | 60.73 | 62.32 | 23,379,872 | +0.59(+0.96%) |
Apr 27, 2022 | 61.20 | 62.41 | 61.20 | 61.73 | 18,023,588 | +0.48(+0.78%) |
Apr 26, 2022 | 61.69 | 62.49 | 61.24 | 61.25 | 23,342,860 | -0.84(-1.35%) |
Apr 25, 2022 | 63.09 | 63.27 | 61.00 | 62.09 | 26,635,610 | +0.65(+1.06%) |
Apr 22, 2022 | 62.22 | 62.46 | 61.37 | 61.44 | 15,852,999 | -0.90(-1.45%) |
Apr 21, 2022 | 62.13 | 63.09 | 61.88 | 62.34 | 16,056,631 | +0.24(+0.38%) |
Apr 20, 2022 | 61.62 | 62.37 | 61.58 | 62.11 | 15,745,842 | +0.84(+1.37%) |
Apr 19, 2022 | 60.73 | 61.44 | 60.68 | 61.27 | 12,745,367 | +0.59(+0.98%) |
Apr 18, 2022 | 60.99 | 61.37 | 60.44 | 60.68 | 12,403,830 | -0.55(-0.89%) |
Apr 14, 2022 | 61.17 | 61.74 | 61.03 | 61.22 | 17,405,244 | +0.27(+0.45%) |
Apr 13, 2022 | 60.68 | 61.08 | 60.48 | 60.95 | 12,619,617 | +0.16(+0.26%) |
Apr 12, 2022 | 60.62 | 61.02 | 60.16 | 60.79 | 19,212,180 | +0.71(+1.18%) |
Apr 11, 2022 | 60.17 | 60.54 | 59.92 | 60.08 | 13,508,023 | -0.02(-0.03%) |
Apr 08, 2022 | 59.77 | 60.30 | 59.47 | 60.10 | 13,491,651 | +0.37(+0.61%) |
Apr 07, 2022 | 59.44 | 59.95 | 59.05 | 59.73 | 14,826,780 | +0.32(+0.54%) |
Apr 06, 2022 | 59.10 | 59.56 | 58.66 | 59.41 | 20,463,114 | +0.59(+1.01%) |
Apr 05, 2022 | 58.75 | 59.54 | 58.73 | 58.82 | 16,698,622 | -0.07(-0.11%) |
Apr 04, 2022 | 58.94 | 59.12 | 58.11 | 58.89 | 12,220,420 | -0.31(-0.52%) |
Apr 01, 2022 | 58.69 | 59.27 | 58.46 | 59.20 | 13,429,433 | +0.82(+1.40%) |
Mar 31, 2022 | 58.59 | 58.98 | 58.38 | 58.38 | 17,881,342 | -0.20(-0.34%) |
Mar 30, 2022 | 58.39 | 58.58 | 57.96 | 58.58 | 14,486,644 | +0.05(+0.08%) |
Mar 29, 2022 | 58.58 | 58.88 | 58.13 | 58.53 | 15,900,860 | +0.23(+0.39%) |
Mar 28, 2022 | 57.94 | 58.32 | 57.63 | 58.30 | 12,197,718 | +0.37(+0.63%) |
Mar 25, 2022 | 57.55 | 58.01 | 57.48 | 57.94 | 13,021,459 | +0.52(+0.90%) |
Mar 24, 2022 | 57.10 | 57.46 | 56.92 | 57.42 | 13,967,285 | +0.55(+0.96%) |
Mar 23, 2022 | 57.20 | 57.42 | 56.49 | 56.87 | 16,492,578 | -0.38(-0.66%) |
Mar 22, 2022 | 57.37 | 57.39 | 56.55 | 57.25 | 19,099,792 | +0.21(+0.36%) |
Mar 21, 2022 | 56.97 | 57.53 | 56.73 | 57.04 | 18,521,924 | +0.45(+0.80%) |
Mar 18, 2022 | 56.78 | 56.78 | 56.22 | 56.59 | 32,071,370 | +0.01(+0.02%) |
Mar 17, 2022 | 55.99 | 56.62 | 55.77 | 56.58 | 16,553,038 | +0.59(+1.06%) |
Mar 16, 2022 | 56.29 | 56.43 | 55.18 | 55.99 | 18,423,888 | -0.15(-0.27%) |
Mar 15, 2022 | 55.63 | 56.39 | 55.53 | 56.14 | 19,761,358 | +1.02(+1.84%) |
Mar 14, 2022 | 54.58 | 55.59 | 54.58 | 55.12 | 18,903,386 | +1.00(+1.84%) |
Mar 11, 2022 | 54.16 | 54.99 | 54.07 | 54.12 | 21,249,020 | +0.04(+0.07%) |
Mar 10, 2022 | 54.65 | 53.73 | 54.08 | 22,350,780 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.90 | 55.92 | 54.81 | 55.09 | 24,633,640 | +0.28(+0.51%) |
Mar 08, 2022 | 57.42 | 57.50 | 54.75 | 54.81 | 32,361,016 | -2.26(-3.96%) |
Mar 07, 2022 | 57.94 | 58.00 | 56.74 | 57.07 | 31,195,594 | -1.39(-2.38%) |
Mar 04, 2022 | 57.43 | 58.49 | 57.19 | 58.47 | 18,369,150 | +0.09(+0.16%) |
Mar 03, 2022 | 58.50 | 58.89 | 58.20 | 58.37 | 22,741,934 | +0.04(+0.06%) |
Mar 02, 2022 | 58.15 | 58.76 | 57.73 | 58.34 | 18,532,262 | +0.43(+0.74%) |
Mar 01, 2022 | 58.07 | 58.64 | 57.48 | 57.91 | 16,984,460 | -0.25(-0.43%) |
Feb 28, 2022 | 57.61 | 58.25 | 57.38 | 58.16 | 27,694,070 | -0.57(-0.97%) |
Feb 25, 2022 | 56.94 | 58.77 | 57.67 | 58.73 | 22,995,696 | +2.19(+3.87%) |
Feb 24, 2022 | 56.04 | 56.65 | 55.34 | 56.54 | 29,150,730 | -1.01(-1.75%) |
Feb 23, 2022 | 58.16 | 58.24 | 57.32 | 57.55 | 20,605,188 | -0.64(-1.11%) |
Feb 22, 2022 | 58.34 | 58.39 | 57.67 | 58.20 | 23,255,282 | -0.24(-0.42%) |
Feb 18, 2022 | 58.44 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.58 | 58.19 | 56.44 | 58.05 | 22,972,316 | +1.14(+2.00%) |
Feb 16, 2022 | 56.87 | 57.37 | 56.58 | 56.91 | 16,569,464 | -0.01(-0.02%) |
Feb 15, 2022 | 56.96 | 57.73 | 56.65 | 56.92 | 14,349,617 | +0.21(+0.38%) |
Feb 14, 2022 | 56.22 | 56.80 | 55.39 | 56.70 | 25,299,816 | +0.36(+0.65%) |
Feb 11, 2022 | 57.72 | 57.92 | 56.21 | 56.34 | 24,380,090 | -1.02(-1.78%) |
Feb 10, 2022 | 56.40 | 58.21 | 56.25 | 57.36 | 25,212,876 | +0.32(+0.56%) |
Feb 09, 2022 | 58.09 | 58.23 | 56.91 | 57.04 | 25,226,078 | -0.90(-1.55%) |
Feb 08, 2022 | 57.78 | 58.24 | 57.69 | 57.93 | 20,084,822 | +0.37(+0.65%) |
Feb 07, 2022 | 57.36 | 57.67 | 56.87 | 57.56 | 19,098,346 | +0.60(+1.05%) |
Feb 04, 2022 | 57.46 | 57.64 | 56.60 | 56.96 | 18,625,718 | -0.61(-1.05%) |
Feb 03, 2022 | 56.94 | 57.73 | 57.57 | 20,818,828 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.65 | 57.25 | 56.59 | 57.17 | 21,644,030 | +0.58(+1.02%) |
Feb 01, 2022 | 56.92 | 57.13 | 56.22 | 56.59 | 22,301,656 | -0.42(-0.74%) |
Jan 31, 2022 | 56.35 | 57.13 | 57.01 | 23,590,966 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.50 | 56.90 | 55.08 | 56.85 | 20,459,558 | +0.95(+1.71%) |
Jan 27, 2022 | 55.95 | 56.93 | 55.60 | 55.90 | 20,219,934 | +0.21(+0.37%) |
Jan 26, 2022 | 55.87 | 56.39 | 55.36 | 55.69 | 20,534,368 | -0.21(-0.37%) |
Jan 25, 2022 | 55.47 | 56.08 | 54.84 | 55.90 | 20,466,498 | -0.13(-0.23%) |
Jan 24, 2022 | 55.97 | 56.39 | 54.73 | 56.03 | 32,303,988 | -0.46(-0.81%) |
Jan 21, 2022 | 57.07 | 57.28 | 56.44 | 56.49 | 28,512,886 | -0.28(-0.49%) |
Jan 20, 2022 | 57.00 | 57.41 | 56.74 | 56.77 | 24,594,574 | -0.23(-0.41%) |
Jan 19, 2022 | 56.68 | 57.17 | 56.58 | 57.00 | 19,963,226 | +0.09(+0.16%) |
Jan 18, 2022 | 57.06 | 57.18 | 56.49 | 56.91 | 23,518,942 | -0.46(-0.80%) |
Jan 14, 2022 | 57.36 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.57 | 57.04 | 56.43 | 56.91 | 15,319,436 | +0.34(+0.59%) |
Jan 12, 2022 | 56.56 | 56.71 | 56.24 | 56.57 | 16,862,602 | +0.08(+0.15%) |
Jan 11, 2022 | 56.47 | 56.52 | 55.92 | 56.49 | 20,731,808 | +0.02(+0.03%) |
Jan 10, 2022 | 56.58 | 56.83 | 56.23 | 56.47 | 22,423,814 | +0.09(+0.17%) |
Jan 07, 2022 | 56.33 | 56.74 | 56.12 | 56.37 | 13,171,641 | -0.13(-0.23%) |
Jan 06, 2022 | 56.50 | 57.11 | 56.47 | 56.50 | 19,157,044 | -0.30(-0.53%) |
Jan 05, 2022 | 56.15 | 57.18 | 56.15 | 56.80 | 24,083,862 | +0.47(+0.83%) |
Jan 04, 2022 | 55.81 | 56.57 | 55.68 | 56.34 | 27,974,920 | +0.93(+1.67%) |
Jan 03, 2022 | 54.96 | 55.42 | 54.55 | 55.41 | 21,604,002 | +0.08(+0.15%) |
Dec 31, 2021 | 54.90 | 55.46 | 54.85 | 55.33 | 10,724,473 | +0.40(+0.73%) |
Dec 30, 2021 | 55.19 | 55.35 | 54.91 | 54.93 | 8,243,205 | -0.16(-0.29%) |
Dec 29, 2021 | 55.08 | 55.22 | 54.81 | 55.08 | 10,696,544 | +0.07(+0.12%) |
Dec 28, 2021 | 54.57 | 55.08 | 54.48 | 55.02 | 9,610,083 | +0.21(+0.39%) |
Dec 27, 2021 | 54.20 | 54.84 | 54.20 | 54.80 | 10,551,931 | +0.40(+0.74%) |
Dec 23, 2021 | 54.68 | 54.77 | 54.14 | 54.40 | 11,801,367 | +0.04(+0.07%) |
Dec 22, 2021 | 53.93 | 54.37 | 53.72 | 54.37 | 13,319,442 | +0.38(+0.71%) |
Dec 21, 2021 | 53.83 | 54.16 | 53.76 | 53.98 | 16,974,308 | +0.21(+0.40%) |
Dec 20, 2021 | 53.45 | 53.99 | 53.26 | 53.77 | 22,344,462 | -0.18(-0.33%) |
Dec 17, 2021 | 54.65 | 55.06 | 53.92 | 53.94 | 55,541,308 | -0.86(-1.57%) |
Dec 16, 2021 | 54.18 | 55.02 | 54.10 | 54.80 | 26,456,054 | +0.55(+1.02%) |
Dec 15, 2021 | 54.13 | 54.43 | 53.87 | 54.25 | 26,671,866 | +0.24(+0.45%) |
Dec 14, 2021 | 53.64 | 54.36 | 53.64 | 54.01 | 26,542,696 | +0.04(+0.07%) |
Dec 13, 2021 | 53.24 | 54.13 | 53.22 | 53.97 | 33,562,040 | +1.38(+2.63%) |
Dec 10, 2021 | 51.63 | 52.63 | 51.46 | 52.59 | 24,778,402 | +1.33(+2.59%) |
Dec 09, 2021 | 51.16 | 51.52 | 51.01 | 51.26 | 14,816,125 | -0.13(-0.25%) |
Dec 08, 2021 | 51.51 | 51.72 | 50.80 | 51.39 | 19,291,328 | -0.20(-0.38%) |
Dec 07, 2021 | 51.41 | 51.78 | 51.25 | 51.59 | 25,501,150 | +0.28(+0.55%) |
Dec 06, 2021 | 50.75 | 51.63 | 50.59 | 51.31 | 28,491,182 | +1.28(+2.56%) |
Dec 03, 2021 | 49.83 | 50.09 | 49.51 | 50.03 | 22,542,542 | +0.44(+0.89%) |
Dec 02, 2021 | 49.15 | 49.84 | 49.06 | 49.59 | 18,298,066 | +0.72(+1.47%) |
Dec 01, 2021 | 49.51 | 50.01 | 48.85 | 48.87 | 20,033,774 | -0.14(-0.29%) |
Nov 30, 2021 | 50.09 | 50.11 | 49.00 | 49.01 | 32,618,922 | -1.60(-3.16%) |
Nov 29, 2021 | 50.11 | 50.75 | 50.01 | 50.61 | 24,489,536 | +0.79(+1.58%) |
Nov 26, 2021 | 50.62 | 50.77 | 49.68 | 49.82 | 15,912,298 | -1.58(-3.07%) |
Nov 24, 2021 | 51.66 | 51.77 | 51.03 | 51.40 | 13,587,647 | -0.42(-0.81%) |
Nov 23, 2021 | 51.61 | 52.02 | 51.46 | 51.81 | 14,921,654 | +0.38(+0.74%) |
Nov 22, 2021 | 51.09 | 51.94 | 51.07 | 51.43 | 18,232,250 | +0.32(+0.62%) |
Nov 19, 2021 | 51.41 | 51.45 | 50.91 | 51.12 | 17,054,656 | -0.26(-0.51%) |
Nov 18, 2021 | 51.77 | 51.37 | 51.28 | 51.38 | 16,587,062 | -0.46(-0.89%) |
Nov 17, 2021 | 51.96 | 51.97 | 51.60 | 51.84 | 14,310,779 | -0.29(-0.55%) |
Nov 16, 2021 | 52.50 | 52.80 | 52.10 | 52.13 | 14,457,450 | -0.37(-0.71%) |
Nov 15, 2021 | 52.42 | 52.56 | 52.18 | 52.50 | 11,096,579 | +0.01(+0.02%) |
Nov 12, 2021 | 52.62 | 52.84 | 52.43 | 52.49 | 10,959,989 | -0.12(-0.23%) |
Nov 11, 2021 | 52.69 | 52.74 | 52.45 | 52.61 | 7,826,737 | +0.02(+0.04%) |
Nov 10, 2021 | 52.43 | 52.59 | 9,504,891 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.31 | 52.41 | 52.01 | 52.38 | 10,952,255 | +0.15(+0.28%) |
Nov 08, 2021 | 52.62 | 52.75 | 52.05 | 52.23 | 13,833,522 | -0.47(-0.90%) |
Nov 05, 2021 | 52.70 | 53.00 | 52.47 | 52.70 | 13,897,903 | +0.22(+0.42%) |
Nov 04, 2021 | 52.03 | 52.51 | 51.95 | 52.48 | 11,667,305 | +0.29(+0.55%) |
Nov 03, 2021 | 51.93 | 52.23 | 51.72 | 52.19 | 11,634,477 | +0.18(+0.34%) |
Nov 02, 2021 | 52.36 | 52.39 | 51.89 | 52.02 | 12,401,099 | -0.06(-0.12%) |
Nov 01, 2021 | 52.29 | 52.09 | 51.83 | 52.08 | 12,564,920 | -0.19(-0.35%) |
Oct 29, 2021 | 51.80 | 52.36 | 51.72 | 52.27 | 26,383,518 | +0.31(+0.59%) |
Oct 28, 2021 | 51.69 | 52.03 | 51.57 | 51.96 | 17,188,664 | +0.48(+0.94%) |
Oct 27, 2021 | 51.90 | 52.00 | 51.24 | 51.48 | 25,966,336 | +0.97(+1.93%) |
Oct 26, 2021 | 50.37 | 50.61 | 50.51 | 13,039,655 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.42 | 50.51 | 50.08 | 50.28 | 12,784,514 | -0.20(-0.40%) |
Oct 22, 2021 | 50.43 | 50.56 | 50.14 | 50.49 | 13,835,519 | +0.09(+0.18%) |
Oct 21, 2021 | 50.63 | 50.69 | 50.27 | 50.40 | 15,515,182 | -0.26(-0.51%) |
Oct 20, 2021 | 50.24 | 50.78 | 50.17 | 50.66 | 13,454,786 | +0.45(+0.89%) |
Oct 19, 2021 | 50.11 | 50.26 | 49.86 | 50.21 | 11,937,088 | +0.19(+0.39%) |
Oct 18, 2021 | 50.40 | 50.41 | 49.95 | 50.02 | 17,105,274 | -0.50(-0.99%) |
Oct 15, 2021 | 50.66 | 50.89 | 50.34 | 50.52 | 19,269,366 | -0.12(-0.24%) |
Oct 14, 2021 | 50.43 | 50.82 | 50.36 | 50.64 | 14,779,600 | +0.34(+0.68%) |
Oct 13, 2021 | 50.23 | 50.47 | 49.88 | 50.29 | 13,096,572 | +0.01(+0.02%) |
Oct 12, 2021 | 50.46 | 50.84 | 50.27 | 50.28 | 21,002,474 | +0.00(+0.00%) |
Oct 11, 2021 | 50.27 | 50.43 | 50.08 | 50.28 | 13,348,484 | +0.10(+0.20%) |
Oct 08, 2021 | 50.07 | 50.43 | 49.97 | 50.18 | 14,877,080 | +0.22(+0.45%) |
Oct 07, 2021 | 50.06 | 50.33 | 49.89 | 49.96 | 14,855,220 | +0.16(+0.32%) |
Oct 06, 2021 | 48.93 | 49.85 | 48.69 | 49.80 | 22,952,256 | +0.58(+1.19%) |
Oct 05, 2021 | 49.16 | 49.58 | 49.08 | 49.22 | 18,519,832 | +0.08(+0.17%) |
Oct 04, 2021 | 49.20 | 49.63 | 48.59 | 49.13 | 20,462,960 | -0.03(-0.06%) |
Oct 01, 2021 | 48.94 | 49.33 | 48.75 | 49.16 | 17,554,786 | +0.51(+1.05%) |
Sep 30, 2021 | 49.30 | 49.45 | 48.63 | 48.65 | 19,072,060 | -0.45(-0.93%) |
Sep 29, 2021 | 48.81 | 49.29 | 48.74 | 49.11 | 15,034,912 | +0.30(+0.61%) |
Sep 28, 2021 | 49.57 | 49.57 | 48.62 | 48.81 | 21,488,158 | -0.90(-1.81%) |
Sep 27, 2021 | 49.93 | 50.30 | 49.67 | 49.71 | 13,403,682 | -0.26(-0.52%) |
Sep 24, 2021 | 50.07 | 50.29 | 49.94 | 49.97 | 10,442,085 | -0.14(-0.28%) |
Sep 23, 2021 | 50.31 | 50.64 | 50.07 | 50.11 | 14,920,982 | -0.08(-0.17%) |
Sep 22, 2021 | 50.54 | 50.59 | 50.13 | 50.19 | 13,717,033 | +0.07(+0.15%) |
Sep 21, 2021 | 50.43 | 50.83 | 50.02 | 50.12 | 17,705,754 | -0.01(-0.02%) |
Sep 20, 2021 | 50.17 | 50.44 | 49.82 | 50.13 | 29,699,262 | -0.35(-0.70%) |
Sep 17, 2021 | 51.02 | 51.18 | 50.41 | 50.48 | 36,002,948 | -0.84(-1.64%) |
Sep 16, 2021 | 51.67 | 51.91 | 50.83 | 51.32 | 18,797,214 | -0.49(-0.95%) |
Sep 15, 2021 | 51.63 | 51.93 | 51.39 | 51.81 | 16,981,462 | +0.18(+0.34%) |
Sep 14, 2021 | 51.85 | 51.91 | 51.51 | 51.64 | 15,010,795 | +0.04(+0.07%) |
Sep 13, 2021 | 51.30 | 51.90 | 51.30 | 51.60 | 22,029,218 | +0.42(+0.83%) |
Sep 10, 2021 | 51.55 | 51.66 | 51.12 | 51.18 | 11,517,369 | -0.23(-0.45%) |
Sep 09, 2021 | 51.70 | 51.90 | 51.35 | 51.41 | 13,631,433 | -0.52(-0.99%) |
Sep 08, 2021 | 51.18 | 51.98 | 51.18 | 51.92 | 13,082,659 | +0.69(+1.35%) |
Sep 07, 2021 | 52.09 | 52.21 | 51.09 | 51.23 | 21,773,074 | -0.98(-1.87%) |
Sep 03, 2021 | 51.96 | 52.24 | 51.76 | 52.21 | 14,365,792 | -0.04(-0.07%) |
Sep 02, 2021 | 52.24 | 52.48 | 51.91 | 52.24 | 12,663,177 | +0.07(+0.14%) |
Sep 01, 2021 | 51.89 | 52.27 | 51.80 | 52.17 | 10,343,425 | +0.35(+0.67%) |
Aug 31, 2021 | 51.68 | 52.01 | 51.54 | 51.82 | 15,412,343 | +0.12(+0.23%) |
Aug 30, 2021 | 51.25 | 51.72 | 51.21 | 51.70 | 10,903,171 | +0.49(+0.95%) |
Aug 27, 2021 | 51.22 | 51.34 | 51.03 | 51.21 | 9,610,177 | +0.10(+0.20%) |
Aug 26, 2021 | 51.49 | 51.52 | 51.09 | 51.11 | 11,222,502 | -0.49(-0.95%) |
Aug 25, 2021 | 51.59 | 51.69 | 51.29 | 51.60 | 12,245,074 | +0.06(+0.11%) |
Aug 24, 2021 | 52.13 | 52.13 | 51.44 | 51.55 | 13,111,465 | -0.40(-0.76%) |
Aug 23, 2021 | 52.15 | 52.23 | 51.89 | 51.94 | 9,683,940 | -0.18(-0.35%) |
Aug 20, 2021 | 52.31 | 52.48 | 52.07 | 52.13 | 11,460,445 | -0.20(-0.39%) |
Aug 19, 2021 | 51.59 | 52.44 | 51.49 | 52.33 | 10,022,124 | +0.33(+0.64%) |
Aug 18, 2021 | 52.63 | 52.67 | 51.92 | 52.00 | 15,074,108 | -0.72(-1.36%) |
Aug 17, 2021 | 52.88 | 52.95 | 52.47 | 52.71 | 11,242,902 | -0.18(-0.35%) |
Aug 16, 2021 | 52.64 | 52.91 | 52.48 | 52.90 | 8,663,279 | +0.23(+0.44%) |
Aug 13, 2021 | 52.28 | 52.73 | 52.25 | 52.67 | 8,382,335 | +0.36(+0.69%) |
Aug 12, 2021 | 52.21 | 52.44 | 52.21 | 52.31 | 6,703,704 | +0.10(+0.19%) |
Aug 11, 2021 | 52.36 | 52.62 | 52.19 | 52.21 | 9,095,001 | -0.06(-0.12%) |
Aug 10, 2021 | 52.31 | 52.61 | 52.14 | 52.27 | 11,847,492 | +0.14(+0.26%) |
Aug 09, 2021 | 52.26 | 52.35 | 51.93 | 52.13 | 9,627,236 | +0.01(+0.02%) |
Aug 06, 2021 | 52.09 | 52.22 | 51.94 | 52.13 | 11,311,012 | +0.13(+0.25%) |
Aug 05, 2021 | 51.94 | 52.08 | 51.80 | 52.00 | 10,652,955 | +0.37(+0.71%) |
Aug 04, 2021 | 52.23 | 52.41 | 51.55 | 51.63 | 12,916,933 | -0.75(-1.44%) |
Aug 03, 2021 | 52.46 | 52.46 | 52.22 | 52.38 | 9,589,540 | +0.04(+0.07%) |
Aug 02, 2021 | 52.64 | 52.68 | 52.19 | 52.35 | 10,624,753 | -0.14(-0.26%) |
Jul 30, 2021 | 52.59 | 52.69 | 52.36 | 52.48 | 12,743,029 | -0.02(-0.04%) |
Jul 29, 2021 | 52.52 | 52.69 | 52.33 | 52.50 | 10,430,135 | +0.29(+0.55%) |
Jul 28, 2021 | 52.45 | 52.60 | 52.12 | 52.22 | 10,711,496 | -0.48(-0.91%) |
Jul 27, 2021 | 52.56 | 52.95 | 52.38 | 52.70 | 13,902,510 | +0.18(+0.35%) |
Jul 26, 2021 | 52.36 | 52.57 | 52.05 | 52.51 | 9,432,649 | +0.05(+0.09%) |
Jul 23, 2021 | 52.08 | 52.76 | 51.95 | 52.47 | 13,200,387 | +0.50(+0.96%) |
Jul 22, 2021 | 52.11 | 52.22 | 51.58 | 51.97 | 14,562,506 | -0.07(-0.14%) |
Jul 21, 2021 | 52.76 | 52.97 | 51.93 | 52.04 | 22,728,900 | +0.66(+1.29%) |
Jul 20, 2021 | 51.29 | 51.84 | 51.09 | 51.38 | 17,655,952 | +0.09(+0.18%) |
Jul 19, 2021 | 51.61 | 51.86 | 50.76 | 51.29 | 21,216,190 | -0.62(-1.19%) |
Jul 16, 2021 | 51.96 | 52.16 | 51.78 | 51.90 | 16,147,645 | -0.04(-0.07%) |
Jul 15, 2021 | 51.76 | 51.97 | 51.45 | 51.94 | 16,370,996 | +0.17(+0.32%) |
Jul 14, 2021 | 50.63 | 51.86 | 50.58 | 51.78 | 23,905,436 | +1.14(+2.25%) |
Jul 13, 2021 | 50.57 | 50.89 | 50.39 | 50.63 | 16,535,356 | +0.50(+0.99%) |
Jul 12, 2021 | 49.99 | 50.24 | 49.94 | 50.14 | 16,418,766 | +0.02(+0.04%) |
Jul 09, 2021 | 49.93 | 50.17 | 49.86 | 50.12 | 11,786,491 | +0.30(+0.61%) |
Jul 08, 2021 | 49.67 | 49.74 | 49.45 | 49.82 | 12,978,209 | -0.17(-0.35%) |
Jul 07, 2021 | 49.44 | 50.04 | 49.44 | 49.99 | 15,623,114 | +0.41(+0.82%) |
Jul 06, 2021 | 49.69 | 49.78 | 49.28 | 49.59 | 16,600,236 | -0.28(-0.55%) |
Jul 02, 2021 | 49.70 | 50.11 | 49.70 | 49.86 | 11,523,945 | +0.20(+0.41%) |
Jul 01, 2021 | 50.01 | 50.14 | 49.56 | 49.66 | 14,358,100 | -0.14(-0.28%) |
Jun 30, 2021 | 49.51 | 49.86 | 49.47 | 49.80 | 15,878,764 | +0.23(+0.46%) |
Jun 29, 2021 | 49.82 | 50.01 | 49.44 | 49.57 | 13,363,546 | -0.37(-0.74%) |
Jun 28, 2021 | 49.93 | 50.04 | 49.70 | 49.94 | 11,470,774 | -0.06(-0.11%) |
Jun 25, 2021 | 49.92 | 50.13 | 49.70 | 49.99 | 20,515,610 | -0.06(-0.13%) |
Jun 24, 2021 | 49.94 | 50.08 | 49.70 | 50.05 | 12,482,943 | +0.25(+0.50%) |
Jun 23, 2021 | 50.21 | 50.25 | 49.80 | 49.81 | 13,402,948 | -0.40(-0.81%) |
Jun 22, 2021 | 50.01 | 50.48 | 49.93 | 50.21 | 14,205,061 | +0.18(+0.37%) |
Jun 21, 2021 | 49.90 | 50.09 | 49.70 | 50.03 | 15,651,682 | +0.54(+1.10%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.48 | 34,169,156 | -1.09(-2.15%) |
Jun 17, 2021 | 50.31 | 50.75 | 50.29 | 50.57 | 11,578,599 | +0.26(+0.51%) |
Jun 16, 2021 | 51.02 | 51.04 | 50.28 | 50.31 | 16,518,772 | -0.68(-1.34%) |
Jun 15, 2021 | 51.33 | 51.34 | 50.79 | 50.99 | 12,121,076 | -0.13(-0.25%) |
Jun 14, 2021 | 51.25 | 51.27 | 50.80 | 51.12 | 10,550,327 | -0.17(-0.34%) |
Jun 11, 2021 | 51.14 | 51.34 | 50.84 | 51.30 | 12,946,879 | +0.23(+0.45%) |
Jun 10, 2021 | 51.07 | 51.26 | 50.93 | 51.07 | 13,623,607 | +0.39(+0.77%) |
Jun 09, 2021 | 50.92 | 51.08 | 50.68 | 50.68 | 10,913,212 | -0.16(-0.31%) |
Jun 08, 2021 | 51.38 | 51.38 | 50.74 | 50.83 | 12,007,462 | -0.36(-0.70%) |
Jun 07, 2021 | 51.43 | 51.45 | 50.98 | 51.19 | 15,339,177 | -0.18(-0.36%) |
Jun 04, 2021 | 51.06 | 51.59 | 50.95 | 51.37 | 20,730,112 | +0.55(+1.08%) |
Jun 03, 2021 | 50.40 | 50.91 | 50.33 | 50.82 | 19,008,658 | +0.13(+0.25%) |
Jun 02, 2021 | 50.69 | 50.75 | 50.48 | 50.69 | 12,402,475 | +0.20(+0.40%) |
Jun 01, 2021 | 50.55 | 50.83 | 50.32 | 50.49 | 14,565,462 | -0.01(-0.02%) |
May 28, 2021 | 50.56 | 50.89 | 50.42 | 50.50 | 18,624,668 | -0.18(-0.36%) |
May 27, 2021 | 50.43 | 50.73 | 50.03 | 50.69 | 64,712,076 | +0.42(+0.84%) |
May 26, 2021 | 50.22 | 50.28 | 49.86 | 50.26 | 17,587,034 | +0.22(+0.44%) |
May 25, 2021 | 50.07 | 50.07 | 49.64 | 50.05 | 13,045,319 | -0.01(-0.02%) |
May 24, 2021 | 49.90 | 50.17 | 49.77 | 50.05 | 11,304,740 | +0.16(+0.33%) |
May 21, 2021 | 50.05 | 50.34 | 49.53 | 49.89 | 17,553,166 | -0.03(-0.05%) |
May 20, 2021 | 49.43 | 50.05 | 49.43 | 49.92 | 11,985,997 | +0.44(+0.89%) |
May 19, 2021 | 49.43 | 49.49 | 48.97 | 49.48 | 16,560,071 | -0.16(-0.31%) |
May 18, 2021 | 49.68 | 49.84 | 49.42 | 49.63 | 14,485,951 | -0.27(-0.55%) |
May 17, 2021 | 50.09 | 50.26 | 49.78 | 49.91 | 13,268,858 | -0.08(-0.16%) |
May 14, 2021 | 50.15 | 50.33 | 49.95 | 49.99 | 12,837,136 | +0.20(+0.40%) |
May 13, 2021 | 49.30 | 50.03 | 49.17 | 49.79 | 16,943,768 | +0.43(+0.87%) |
May 12, 2021 | 49.65 | 49.83 | 49.21 | 49.36 | 17,335,470 | -0.26(-0.52%) |
May 11, 2021 | 50.35 | 50.37 | 49.37 | 49.62 | 14,368,218 | -0.54(-1.07%) |
May 10, 2021 | 50.13 | 50.69 | 50.08 | 50.16 | 17,018,958 | +0.37(+0.73%) |
May 07, 2021 | 49.73 | 50.03 | 49.47 | 49.79 | 11,645,915 | -0.03(-0.06%) |
May 06, 2021 | 49.43 | 49.88 | 49.37 | 49.82 | 12,669,371 | +0.49(+1.00%) |
May 05, 2021 | 49.27 | 49.53 | 49.06 | 49.32 | 10,593,389 | -0.13(-0.26%) |
May 04, 2021 | 49.84 | 49.89 | 49.27 | 49.45 | 15,492,688 | -0.31(-0.62%) |