Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.22 | 86.02 | 83.96 | 85.52 | 4,185,456 | +0.91(+1.08%) |
Mar 30, 2022 | 83.69 | 85.08 | 83.69 | 84.61 | 3,427,811 | +1.38(+1.66%) |
Mar 29, 2022 | 85.27 | 85.55 | 81.16 | 83.22 | 10,057,346 | -4.27(-4.88%) |
Mar 28, 2022 | 88.09 | 88.21 | 86.76 | 87.50 | 4,141,686 | -1.08(-1.22%) |
Mar 25, 2022 | 85.64 | 88.59 | 85.61 | 88.58 | 5,067,200 | +2.90(+3.38%) |
Mar 24, 2022 | 84.80 | 86.31 | 84.55 | 85.68 | 5,496,959 | +1.27(+1.50%) |
Mar 23, 2022 | 83.37 | 84.82 | 82.82 | 84.41 | 7,656,225 | +1.45(+1.75%) |
Mar 22, 2022 | 82.90 | 83.19 | 82.03 | 82.96 | 3,402,767 | +0.38(+0.46%) |
Mar 21, 2022 | 80.84 | 82.90 | 80.78 | 82.58 | 5,010,690 | +3.01(+3.79%) |
Mar 18, 2022 | 79.31 | 79.62 | 77.90 | 79.57 | 9,733,787 | +0.19(+0.24%) |
Mar 17, 2022 | 77.46 | 79.40 | 77.46 | 79.38 | 3,726,521 | +2.21(+2.86%) |
Mar 16, 2022 | 78.54 | 78.54 | 75.81 | 77.17 | 5,265,523 | -1.29(-1.64%) |
Mar 15, 2022 | 78.19 | 78.97 | 77.10 | 78.46 | 3,897,963 | +0.23(+0.29%) |
Mar 14, 2022 | 79.58 | 79.73 | 76.85 | 78.23 | 3,849,636 | -0.98(-1.23%) |
Mar 11, 2022 | 80.42 | 80.81 | 79.17 | 79.21 | 3,184,607 | -0.67(-0.84%) |
Mar 10, 2022 | 77.40 | 80.01 | 76.83 | 79.88 | 3,582,626 | +2.40(+3.09%) |
Mar 09, 2022 | 78.91 | 79.21 | 76.21 | 77.48 | 6,089,308 | -1.28(-1.62%) |
Mar 08, 2022 | 79.68 | 81.86 | 78.72 | 78.76 | 5,757,024 | -0.80(-1.00%) |
Mar 07, 2022 | 80.44 | 83.36 | 78.69 | 79.56 | 9,073,878 | +1.11(+1.41%) |
Mar 04, 2022 | 77.23 | 78.74 | 76.60 | 78.45 | 5,331,450 | +0.82(+1.06%) |
Mar 03, 2022 | 77.34 | 78.06 | 76.33 | 77.62 | 5,553,049 | +1.56(+2.06%) |
Mar 02, 2022 | 74.53 | 76.35 | 74.49 | 76.06 | 3,021,233 | +2.17(+2.94%) |
Mar 01, 2022 | 74.50 | 75.08 | 73.45 | 73.89 | 3,467,375 | -0.44(-0.59%) |
Feb 28, 2022 | 73.51 | 74.65 | 73.37 | 74.33 | 4,588,565 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.90 | 72.89 | 74.75 | 3,672,121 | +2.89(+4.02%) |
Feb 24, 2022 | 70.24 | 71.99 | 69.49 | 71.86 | 3,823,377 | +0.58(+0.81%) |
Feb 23, 2022 | 73.29 | 73.30 | 71.16 | 71.29 | 2,168,819 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,400 | +0.30(+0.42%) |
Feb 18, 2022 | 72.37 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.07 | 72.83 | 71.67 | 72.62 | 1,962,142 | -0.24(-0.33%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.43 | 72.86 | 2,419,492 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.13 | 72.03 | 72.76 | 2,118,470 | +0.64(+0.89%) |
Feb 14, 2022 | 72.39 | 72.72 | 70.85 | 72.12 | 2,782,577 | -0.33(-0.46%) |
Feb 11, 2022 | 72.40 | 73.33 | 71.85 | 72.45 | 2,706,038 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.42 | 2,558,093 | -0.80(-1.09%) |
Feb 09, 2022 | 73.14 | 73.73 | 72.97 | 73.22 | 4,040,101 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,224 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.31 | 71.99 | 2,228,778 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.31 | 71.35 | 2,584,321 | +0.04(+0.05%) |
Feb 03, 2022 | 71.62 | 71.31 | 2,244,676 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,977 | +1.09(+1.54%) |
Feb 01, 2022 | 70.87 | 71.39 | 70.44 | 71.18 | 2,961,567 | +0.50(+0.71%) |
Jan 31, 2022 | 70.99 | 70.68 | 5,964,682 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,998 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.56 | 69.93 | 8,704,125 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,528,223 | +3.68(+5.70%) |
Jan 25, 2022 | 63.61 | 64.86 | 61.86 | 64.43 | 4,443,324 | -0.21(-0.32%) |
Jan 24, 2022 | 64.46 | 64.86 | 62.86 | 64.64 | 4,494,166 | -0.33(-0.51%) |
Jan 21, 2022 | 65.24 | 65.64 | 64.40 | 64.97 | 5,404,580 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.92 | 4,036,053 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.91 | 66.91 | 2,799,670 | -0.25(-0.38%) |
Jan 18, 2022 | 66.87 | 67.40 | 66.41 | 67.17 | 2,221,904 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.58 | 67.13 | 66.52 | 66.82 | 2,048,567 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,871 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.50 | 65.56 | 66.42 | 2,634,718 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.90 | 2,741,561 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,199 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.23 | 2,037,323 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,708 | -0.51(-0.78%) |
Jan 04, 2022 | 64.61 | 65.68 | 64.44 | 65.17 | 3,075,905 | +1.19(+1.86%) |
Jan 03, 2022 | 63.71 | 64.24 | 63.49 | 63.98 | 2,264,558 | +0.28(+0.44%) |
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,733 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,288 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.15 | 1,116,206 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.12 | 62.20 | 63.08 | 1,114,019 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.49 | 62.27 | 1,250,262 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.00 | 61.67 | 3,099,487 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.69 | 60.90 | 2,188,402 | -0.20(-0.32%) |
Dec 21, 2021 | 60.85 | 61.67 | 60.85 | 61.10 | 2,078,329 | +0.57(+0.95%) |
Dec 20, 2021 | 60.98 | 60.98 | 59.41 | 60.52 | 2,406,377 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.45 | 61.35 | 61.51 | 5,431,083 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.50 | 62.36 | 2,613,487 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.34 | 61.33 | 2,014,112 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,610 | +0.20(+0.32%) |
Dec 13, 2021 | 60.04 | 61.20 | 59.94 | 60.92 | 3,064,670 | +1.12(+1.88%) |
Dec 10, 2021 | 60.16 | 60.39 | 59.63 | 59.80 | 2,826,041 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,228 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,230 | -0.03(-0.05%) |
Dec 07, 2021 | 59.68 | 60.60 | 59.54 | 60.47 | 1,788,707 | +0.99(+1.66%) |
Dec 06, 2021 | 59.52 | 60.10 | 59.13 | 59.48 | 2,722,381 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.87 | 58.49 | 58.93 | 2,434,909 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,436 | +0.55(+0.94%) |
Dec 01, 2021 | 59.66 | 60.35 | 58.24 | 58.26 | 2,304,863 | -0.37(-0.63%) |
Nov 30, 2021 | 60.14 | 60.32 | 58.62 | 58.63 | 5,078,503 | -2.45(-4.01%) |
Nov 29, 2021 | 61.32 | 61.60 | 60.61 | 61.08 | 2,281,195 | +0.39(+0.64%) |
Nov 26, 2021 | 61.19 | 61.20 | 60.20 | 60.69 | 2,315,038 | -1.81(-2.90%) |
Nov 24, 2021 | 62.91 | 63.00 | 62.23 | 62.50 | 3,524,861 | -0.41(-0.64%) |
Nov 23, 2021 | 62.64 | 63.12 | 62.11 | 62.91 | 2,627,101 | +0.31(+0.50%) |
Nov 22, 2021 | 61.61 | 63.04 | 61.50 | 62.60 | 2,709,188 | +1.02(+1.65%) |
Nov 19, 2021 | 62.77 | 62.95 | 61.28 | 61.58 | 5,172,275 | -1.18(-1.88%) |
Nov 18, 2021 | 61.96 | 62.98 | 62.74 | 62.76 | 2,790,816 | +0.88(+1.42%) |
Nov 17, 2021 | 62.37 | 62.43 | 61.78 | 61.88 | 2,053,453 | -0.70(-1.11%) |
Nov 16, 2021 | 62.89 | 62.98 | 62.19 | 62.58 | 2,087,157 | -0.17(-0.27%) |
Nov 15, 2021 | 62.26 | 62.78 | 61.74 | 62.75 | 2,163,402 | +0.96(+1.55%) |
Nov 12, 2021 | 62.10 | 62.18 | 61.11 | 61.79 | 1,611,511 | -0.20(-0.32%) |
Nov 11, 2021 | 61.38 | 62.14 | 61.24 | 61.99 | 1,918,266 | +0.70(+1.15%) |
Nov 10, 2021 | 60.63 | 61.37 | 61.28 | 2,979,998 | +0.90(+1.49%) | |
Nov 09, 2021 | 59.83 | 60.42 | 59.47 | 60.39 | 1,962,441 | +0.59(+0.99%) |
Nov 08, 2021 | 60.69 | 61.03 | 59.63 | 59.79 | 2,734,932 | -0.65(-1.07%) |
Nov 05, 2021 | 60.63 | 60.99 | 59.96 | 60.44 | 2,530,394 | +0.24(+0.40%) |
Nov 04, 2021 | 60.86 | 61.10 | 59.99 | 60.20 | 2,320,348 | -0.63(-1.03%) |
Nov 03, 2021 | 59.05 | 60.84 | 58.65 | 60.83 | 4,298,931 | +1.43(+2.41%) |
Nov 02, 2021 | 59.63 | 59.68 | 59.18 | 59.39 | 2,972,619 | -0.22(-0.38%) |
Nov 01, 2021 | 60.46 | 60.15 | 59.47 | 59.62 | 3,400,826 | -0.59(-0.98%) |
Oct 29, 2021 | 60.65 | 61.05 | 60.16 | 60.21 | 3,522,820 | -0.56(-0.93%) |
Oct 28, 2021 | 60.54 | 61.06 | 60.06 | 60.77 | 3,192,349 | +0.29(+0.48%) |
Oct 27, 2021 | 61.66 | 61.94 | 60.38 | 60.48 | 2,814,717 | -0.78(-1.27%) |
Oct 26, 2021 | 62.47 | 61.26 | 3,496,183 | -1.19(-1.91%) | ||
Oct 25, 2021 | 62.23 | 62.57 | 61.89 | 62.45 | 2,586,358 | +0.38(+0.62%) |
Oct 22, 2021 | 60.85 | 62.26 | 60.85 | 62.06 | 1,805,541 | +1.27(+2.08%) |
Oct 21, 2021 | 60.71 | 61.06 | 60.32 | 60.80 | 1,588,272 | +0.03(+0.05%) |
Oct 20, 2021 | 60.77 | 61.16 | 60.26 | 60.77 | 2,444,827 | +0.28(+0.46%) |
Oct 19, 2021 | 60.06 | 60.52 | 59.46 | 60.49 | 1,657,265 | +0.69(+1.16%) |
Oct 18, 2021 | 59.80 | 60.51 | 59.15 | 59.79 | 1,799,053 | -0.14(-0.23%) |
Oct 15, 2021 | 60.45 | 60.47 | 59.75 | 59.94 | 2,293,577 | -0.21(-0.34%) |
Oct 14, 2021 | 59.47 | 60.18 | 58.72 | 60.14 | 2,103,644 | +1.17(+1.99%) |
Oct 13, 2021 | 59.51 | 59.60 | 58.30 | 58.97 | 2,318,347 | -0.44(-0.74%) |
Oct 12, 2021 | 59.33 | 59.68 | 59.04 | 59.41 | 2,219,525 | -0.54(-0.91%) |
Oct 11, 2021 | 59.56 | 60.41 | 59.28 | 59.95 | 2,086,315 | +0.64(+1.07%) |
Oct 08, 2021 | 59.34 | 59.77 | 58.88 | 59.32 | 2,245,074 | +0.25(+0.43%) |
Oct 07, 2021 | 58.86 | 59.55 | 58.45 | 59.06 | 2,054,344 | +0.67(+1.16%) |
Oct 06, 2021 | 58.10 | 58.43 | 57.07 | 58.39 | 1,950,327 | +0.02(+0.03%) |
Oct 05, 2021 | 57.50 | 58.59 | 57.01 | 58.37 | 2,270,540 | +1.05(+1.83%) |
Oct 04, 2021 | 57.10 | 58.12 | 57.05 | 57.32 | 2,543,189 | +0.34(+0.59%) |
Oct 01, 2021 | 56.49 | 57.24 | 55.69 | 56.98 | 2,391,026 | +0.74(+1.32%) |
Sep 30, 2021 | 57.19 | 57.28 | 56.22 | 56.24 | 3,025,085 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.96 | 2,094,357 | +0.20(+0.35%) |
Sep 28, 2021 | 57.14 | 57.74 | 56.71 | 56.77 | 2,941,573 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,203 | +0.94(+1.67%) |
Sep 24, 2021 | 56.22 | 56.77 | 55.95 | 56.01 | 2,533,364 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.83 | 55.37 | 56.50 | 1,918,231 | +1.21(+2.19%) |
Sep 22, 2021 | 56.83 | 57.04 | 54.92 | 55.29 | 4,281,119 | -0.97(-1.72%) |
Sep 21, 2021 | 56.95 | 57.00 | 55.87 | 56.25 | 2,776,024 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,503 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.47 | 6,662,264 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.18 | 59.05 | 3,339,042 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,180 | +2.01(+3.54%) |
Sep 14, 2021 | 57.55 | 57.79 | 56.54 | 56.59 | 2,512,467 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.43 | 56.59 | 57.31 | 3,508,479 | +1.18(+2.10%) |
Sep 10, 2021 | 56.09 | 56.54 | 55.86 | 56.13 | 2,182,201 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.91 | 2,244,128 | -0.20(-0.35%) |
Sep 08, 2021 | 55.47 | 56.21 | 54.77 | 56.11 | 2,796,679 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.43 | 55.49 | 55.62 | 2,546,081 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.94 | 56.42 | 1,238,591 | -0.03(-0.05%) |
Sep 02, 2021 | 55.94 | 56.69 | 55.91 | 56.45 | 2,163,601 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.91 | 1,647,481 | -0.32(-0.57%) |
Aug 31, 2021 | 56.39 | 56.42 | 55.91 | 56.23 | 3,082,515 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.84 | 56.28 | 56.30 | 1,351,709 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.83 | 55.91 | 56.77 | 1,539,948 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,329 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.68 | 55.61 | 56.51 | 1,473,985 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,903 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.00 | 55.00 | 55.59 | 2,143,123 | +0.35(+0.63%) |
Aug 20, 2021 | 55.46 | 55.64 | 54.83 | 55.24 | 4,843,780 | -0.36(-0.64%) |
Aug 19, 2021 | 56.66 | 56.92 | 55.39 | 55.60 | 2,394,914 | -1.48(-2.59%) |
Aug 18, 2021 | 57.28 | 57.83 | 57.05 | 57.08 | 1,712,034 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.64 | 57.37 | 57.61 | 2,093,253 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,915 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.56 | 58.14 | 2,727,223 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,719 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,786 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.24 | 56.37 | 57.22 | 2,927,009 | +0.79(+1.40%) |
Aug 09, 2021 | 56.16 | 56.63 | 55.78 | 56.42 | 2,775,007 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,999 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.71 | 54.78 | 2,501,844 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.51 | 54.74 | 2,396,465 | -0.97(-1.74%) |
Aug 03, 2021 | 55.32 | 55.82 | 54.52 | 55.71 | 1,589,882 | +0.40(+0.72%) |
Aug 02, 2021 | 55.84 | 56.55 | 55.28 | 55.31 | 2,310,206 | -0.34(-0.60%) |
Jul 30, 2021 | 55.69 | 56.40 | 55.56 | 55.64 | 3,876,791 | +0.11(+0.20%) |
Jul 29, 2021 | 55.25 | 55.66 | 54.93 | 55.53 | 2,171,563 | +0.89(+1.64%) |
Jul 28, 2021 | 54.69 | 54.98 | 53.70 | 54.63 | 3,445,562 | -0.20(-0.36%) |
Jul 27, 2021 | 55.02 | 55.74 | 53.60 | 54.83 | 4,286,659 | +0.38(+0.70%) |
Jul 26, 2021 | 54.24 | 54.83 | 54.24 | 54.45 | 3,456,826 | +0.40(+0.74%) |
Jul 23, 2021 | 53.64 | 54.18 | 53.38 | 54.05 | 2,036,169 | +0.56(+1.05%) |
Jul 22, 2021 | 54.00 | 54.04 | 53.07 | 53.49 | 2,429,470 | -0.64(-1.19%) |
Jul 21, 2021 | 54.29 | 54.75 | 53.96 | 54.13 | 3,287,838 | +0.07(+0.12%) |
Jul 20, 2021 | 53.59 | 54.69 | 53.36 | 54.07 | 2,491,543 | +0.54(+1.01%) |
Jul 19, 2021 | 53.57 | 54.05 | 53.02 | 53.53 | 2,783,400 | -0.71(-1.31%) |
Jul 16, 2021 | 55.19 | 55.31 | 54.05 | 54.23 | 1,919,763 | -0.75(-1.37%) |
Jul 15, 2021 | 54.57 | 55.10 | 54.52 | 54.99 | 1,538,650 | +0.22(+0.41%) |
Jul 14, 2021 | 55.03 | 55.63 | 54.65 | 54.76 | 1,634,395 | -0.43(-0.78%) |
Jul 13, 2021 | 55.81 | 56.09 | 55.05 | 55.19 | 1,955,333 | -0.71(-1.27%) |
Jul 12, 2021 | 56.37 | 56.43 | 55.66 | 55.90 | 2,199,501 | -0.30(-0.53%) |
Jul 09, 2021 | 55.81 | 56.35 | 55.67 | 56.20 | 2,560,596 | +1.11(+2.01%) |
Jul 08, 2021 | 55.17 | 55.45 | 54.70 | 55.09 | 2,236,170 | -0.72(-1.29%) |
Jul 07, 2021 | 55.06 | 55.90 | 54.92 | 55.81 | 2,140,902 | +0.42(+0.76%) |
Jul 06, 2021 | 56.22 | 56.32 | 55.11 | 55.39 | 2,192,646 | -1.10(-1.95%) |
Jul 02, 2021 | 56.64 | 56.74 | 56.12 | 56.49 | 1,760,139 | -0.07(-0.13%) |
Jul 01, 2021 | 56.83 | 57.08 | 56.50 | 56.56 | 3,036,323 | +0.10(+0.18%) |
Jun 30, 2021 | 56.37 | 56.65 | 56.07 | 56.46 | 2,757,853 | +0.00(+0.00%) |
Jun 29, 2021 | 56.90 | 57.35 | 56.26 | 56.46 | 2,423,132 | -0.18(-0.31%) |
Jun 28, 2021 | 57.32 | 57.32 | 56.58 | 56.64 | 2,621,082 | -0.62(-1.09%) |
Jun 25, 2021 | 57.58 | 57.67 | 56.60 | 57.26 | 2,685,790 | -0.21(-0.37%) |
Jun 24, 2021 | 57.30 | 57.76 | 57.07 | 57.48 | 1,631,689 | +0.40(+0.70%) |
Jun 23, 2021 | 57.47 | 57.53 | 57.05 | 57.08 | 2,289,839 | -0.35(-0.62%) |
Jun 22, 2021 | 57.81 | 57.89 | 57.18 | 57.43 | 2,407,787 | -0.19(-0.32%) |
Jun 21, 2021 | 56.85 | 57.77 | 56.85 | 57.62 | 2,748,127 | +1.10(+1.95%) |
Jun 18, 2021 | 57.18 | 57.23 | 56.39 | 56.52 | 5,814,461 | -1.18(-2.05%) |
Jun 17, 2021 | 59.45 | 59.48 | 56.79 | 57.70 | 4,324,612 | -1.92(-3.22%) |
Jun 16, 2021 | 60.14 | 60.18 | 59.46 | 59.62 | 2,745,784 | -0.61(-1.01%) |
Jun 15, 2021 | 60.76 | 60.93 | 59.89 | 60.22 | 3,236,799 | -0.54(-0.89%) |
Jun 14, 2021 | 61.33 | 61.40 | 60.40 | 60.76 | 1,988,929 | -0.73(-1.18%) |
Jun 11, 2021 | 62.60 | 62.76 | 61.09 | 61.49 | 3,285,854 | -1.15(-1.83%) |
Jun 10, 2021 | 63.69 | 63.80 | 62.52 | 62.64 | 2,326,860 | -0.82(-1.29%) |
Jun 09, 2021 | 63.76 | 63.92 | 63.34 | 63.46 | 1,442,290 | -0.58(-0.90%) |
Jun 08, 2021 | 63.80 | 64.21 | 63.45 | 64.03 | 2,101,345 | +0.07(+0.10%) |
Jun 07, 2021 | 64.19 | 64.57 | 63.78 | 63.97 | 1,823,077 | -0.10(-0.16%) |
Jun 04, 2021 | 63.79 | 64.27 | 63.69 | 64.07 | 1,820,912 | +0.48(+0.76%) |
Jun 03, 2021 | 63.26 | 63.64 | 62.58 | 63.59 | 2,321,542 | +0.31(+0.49%) |
Jun 02, 2021 | 63.56 | 63.57 | 62.81 | 63.28 | 2,379,748 | +0.00(+0.00%) |
Jun 01, 2021 | 62.56 | 63.56 | 62.45 | 63.28 | 3,346,590 | +1.30(+2.09%) |
May 28, 2021 | 62.34 | 62.34 | 61.89 | 61.99 | 2,086,734 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,989 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,577 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,878 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.03 | 62.07 | 2,558,762 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.40 | 4,053,304 | +0.78(+1.27%) |
May 20, 2021 | 61.89 | 62.04 | 61.50 | 61.62 | 3,074,521 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.62 | 61.89 | 2,458,684 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.39 | 62.45 | 62.45 | 2,117,627 | -0.22(-0.36%) |
May 17, 2021 | 62.71 | 62.89 | 62.19 | 62.67 | 2,066,497 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.69 | 1,884,669 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.41 | 62.21 | 2,924,301 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.29 | 61.39 | 61.62 | 2,331,418 | -0.36(-0.58%) |
May 11, 2021 | 62.45 | 62.76 | 61.20 | 61.98 | 2,571,756 | -0.69(-1.09%) |
May 10, 2021 | 62.32 | 63.64 | 62.32 | 62.67 | 4,320,984 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,078,071 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.79 | 3,688,545 | +0.45(+0.74%) |
May 05, 2021 | 60.68 | 61.41 | 60.08 | 61.34 | 3,735,875 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.61 | 59.76 | 60.32 | 3,254,266 | +0.44(+0.73%) |
May 03, 2021 | 59.17 | 60.15 | 59.03 | 59.89 | 3,625,929 | +1.39(+2.38%) |
Apr 30, 2021 | 58.77 | 58.77 | 58.09 | 58.50 | 3,595,968 | -0.40(-0.68%) |
Apr 29, 2021 | 59.04 | 59.21 | 58.22 | 58.89 | 4,451,335 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.66 | 57.36 | 58.47 | 3,950,754 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.13 | 57.28 | 5,116,779 | +1.70(+3.07%) |
Apr 26, 2021 | 55.25 | 56.25 | 55.11 | 55.58 | 4,144,625 | +0.53(+0.96%) |
Apr 23, 2021 | 54.72 | 55.27 | 54.33 | 55.05 | 2,318,169 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,304,073 | -0.89(-1.60%) |
Apr 21, 2021 | 54.74 | 55.54 | 54.44 | 55.44 | 2,095,023 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.11 | 54.00 | 54.40 | 1,590,157 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.35 | 54.54 | 54.94 | 2,254,617 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,213 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.36 | 1,871,294 | +0.11(+0.20%) |
Apr 14, 2021 | 53.74 | 54.44 | 53.55 | 54.25 | 2,182,309 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.09 | 53.41 | 53.65 | 2,241,767 | -0.64(-1.18%) |
Apr 12, 2021 | 54.48 | 54.61 | 54.01 | 54.29 | 1,889,562 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.24 | 2,611,717 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,219 | +0.28(+0.52%) |
Apr 07, 2021 | 53.85 | 54.15 | 53.42 | 53.59 | 1,856,051 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.11 | 53.78 | 2,172,477 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,075,018 | -0.12(-0.23%) |