Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.40 | 66.46 | 66.44 | 13,457,986 | +0.55(+0.83%) | |
Jan 28, 2022 | 65.54 | 65.89 | 64.18 | 65.89 | 17,477,656 | +0.35(+0.54%) |
Jan 27, 2022 | 67.43 | 68.54 | 64.96 | 65.54 | 18,528,692 | -1.41(-2.11%) |
Jan 26, 2022 | 68.00 | 68.65 | 65.87 | 66.95 | 17,313,084 | -0.37(-0.55%) |
Jan 25, 2022 | 66.74 | 68.08 | 65.38 | 67.32 | 18,449,316 | -0.06(-0.08%) |
Jan 24, 2022 | 65.34 | 67.63 | 64.62 | 67.38 | 19,384,534 | +0.93(+1.40%) |
Jan 21, 2022 | 67.55 | 68.23 | 66.29 | 66.45 | 20,940,140 | -1.33(-1.96%) |
Jan 20, 2022 | 69.61 | 70.50 | 67.57 | 67.78 | 18,036,000 | -1.83(-2.63%) |
Jan 19, 2022 | 71.90 | 72.01 | 69.56 | 69.60 | 16,409,848 | -1.95(-2.72%) |
Jan 18, 2022 | 72.88 | 73.12 | 71.37 | 71.55 | 14,421,356 | -1.55(-2.12%) |
Jan 14, 2022 | 73.10 | 0 | +0.64(+0.88%) | |||
Jan 13, 2022 | 72.27 | 73.05 | 72.16 | 72.46 | 10,830,449 | +0.43(+0.59%) |
Jan 12, 2022 | 72.04 | 72.56 | 71.42 | 72.04 | 13,181,464 | +0.19(+0.27%) |
Jan 11, 2022 | 71.85 | 71.91 | 70.60 | 71.84 | 10,314,141 | +0.25(+0.35%) |
Jan 10, 2022 | 72.06 | 72.33 | 70.64 | 71.59 | 15,005,121 | -0.11(-0.16%) |
Jan 07, 2022 | 71.13 | 71.85 | 70.62 | 71.70 | 14,374,817 | +0.70(+0.98%) |
Jan 06, 2022 | 69.36 | 71.21 | 69.08 | 71.01 | 16,505,514 | +2.59(+3.78%) |
Jan 05, 2022 | 69.07 | 69.83 | 68.36 | 68.42 | 12,241,134 | -0.45(-0.65%) |
Jan 04, 2022 | 67.77 | 69.52 | 67.70 | 68.86 | 15,194,503 | +1.89(+2.83%) |
Jan 03, 2022 | 66.43 | 67.70 | 66.38 | 66.97 | 11,116,901 | +1.22(+1.86%) |
Dec 31, 2021 | 65.57 | 66.08 | 65.41 | 65.74 | 5,454,941 | -0.02(-0.03%) |
Dec 30, 2021 | 66.14 | 66.84 | 65.71 | 65.76 | 5,770,130 | -0.31(-0.46%) |
Dec 29, 2021 | 65.99 | 66.28 | 65.63 | 66.07 | 5,184,109 | +0.12(+0.18%) |
Dec 28, 2021 | 65.65 | 66.40 | 65.53 | 65.95 | 5,381,947 | +0.05(+0.07%) |
Dec 27, 2021 | 65.16 | 65.92 | 64.58 | 65.90 | 5,068,623 | +0.95(+1.46%) |
Dec 23, 2021 | 64.85 | 65.47 | 64.70 | 64.96 | 6,163,593 | +0.57(+0.88%) |
Dec 22, 2021 | 63.76 | 64.44 | 63.41 | 64.39 | 6,886,854 | +0.49(+0.77%) |
Dec 21, 2021 | 62.80 | 64.03 | 62.65 | 63.90 | 9,751,032 | +1.90(+3.07%) |
Dec 20, 2021 | 62.38 | 62.40 | 60.74 | 62.00 | 16,919,384 | -1.06(-1.68%) |
Dec 17, 2021 | 64.20 | 64.50 | 62.43 | 63.06 | 13,016,130 | -1.57(-2.43%) |
Dec 16, 2021 | 65.38 | 66.15 | 64.43 | 64.63 | 12,324,723 | +0.12(+0.19%) |
Dec 15, 2021 | 64.47 | 65.11 | 63.54 | 64.51 | 12,231,599 | +0.50(+0.78%) |
Dec 14, 2021 | 63.48 | 64.95 | 63.47 | 64.01 | 9,127,510 | +0.58(+0.92%) |
Dec 13, 2021 | 64.87 | 64.87 | 63.32 | 63.43 | 7,879,641 | -1.62(-2.50%) |
Dec 10, 2021 | 65.30 | 65.55 | 64.10 | 65.05 | 7,780,638 | +0.15(+0.23%) |
Dec 09, 2021 | 65.19 | 65.60 | 64.87 | 64.90 | 6,218,592 | -0.73(-1.11%) |
Dec 08, 2021 | 66.03 | 66.27 | 65.34 | 65.63 | 7,532,435 | -0.13(-0.20%) |
Dec 07, 2021 | 66.07 | 66.59 | 65.35 | 65.76 | 11,041,456 | +0.19(+0.30%) |
Dec 06, 2021 | 64.93 | 66.37 | 64.60 | 65.57 | 14,086,525 | +1.64(+2.57%) |
Dec 03, 2021 | 65.94 | 65.99 | 63.38 | 63.92 | 15,231,227 | -1.79(-2.72%) |
Dec 02, 2021 | 64.21 | 66.14 | 63.76 | 65.71 | 12,859,514 | +2.16(+3.40%) |
Dec 01, 2021 | 65.75 | 66.79 | 63.54 | 63.56 | 14,011,027 | -0.85(-1.32%) |
Nov 30, 2021 | 65.07 | 65.45 | 64.04 | 64.40 | 18,981,180 | -1.69(-2.55%) |
Nov 29, 2021 | 66.99 | 67.30 | 65.59 | 66.09 | 12,324,069 | +0.14(+0.21%) |
Nov 26, 2021 | 67.13 | 67.26 | 64.86 | 65.95 | 18,625,386 | -3.48(-5.01%) |
Nov 24, 2021 | 69.30 | 69.89 | 69.06 | 69.43 | 7,927,006 | -0.18(-0.25%) |
Nov 23, 2021 | 69.05 | 69.70 | 68.71 | 69.61 | 8,205,484 | +1.09(+1.59%) |
Nov 22, 2021 | 68.51 | 69.74 | 68.48 | 68.52 | 10,283,295 | +0.73(+1.08%) |
Nov 19, 2021 | 67.35 | 68.08 | 66.67 | 67.79 | 11,448,437 | -0.52(-0.76%) |
Nov 18, 2021 | 68.55 | 68.46 | 68.18 | 68.31 | 7,462,653 | -0.15(-0.22%) |
Nov 17, 2021 | 68.79 | 68.91 | 67.82 | 68.45 | 8,826,541 | -0.59(-0.86%) |
Nov 16, 2021 | 68.94 | 69.49 | 68.50 | 69.05 | 4,668,190 | -0.03(-0.04%) |
Nov 15, 2021 | 69.08 | 69.38 | 68.82 | 69.07 | 4,880,805 | +0.26(+0.38%) |
Nov 12, 2021 | 69.09 | 69.29 | 68.17 | 68.81 | 9,313,775 | -0.26(-0.37%) |
Nov 11, 2021 | 68.86 | 69.44 | 68.54 | 69.07 | 5,797,645 | +0.60(+0.88%) |
Nov 10, 2021 | 68.72 | 68.44 | 68.47 | 12,162,632 | -0.18(-0.27%) | |
Nov 09, 2021 | 68.49 | 68.84 | 67.98 | 68.66 | 10,586,472 | -0.24(-0.35%) |
Nov 08, 2021 | 69.17 | 69.73 | 68.45 | 68.90 | 7,175,371 | +0.08(+0.12%) |
Nov 05, 2021 | 68.54 | 69.45 | 68.27 | 68.81 | 9,447,958 | +0.72(+1.06%) |
Nov 04, 2021 | 69.06 | 69.12 | 67.41 | 68.09 | 9,347,043 | -1.12(-1.61%) |
Nov 03, 2021 | 67.07 | 69.43 | 67.02 | 69.21 | 10,541,243 | +1.85(+2.75%) |
Nov 02, 2021 | 67.61 | 68.03 | 67.17 | 67.36 | 6,065,710 | -0.22(-0.33%) |
Nov 01, 2021 | 66.07 | 67.71 | 66.41 | 67.58 | 10,265,915 | +2.16(+3.30%) |
Oct 29, 2021 | 65.84 | 66.09 | 65.25 | 65.42 | 7,942,233 | -0.22(-0.34%) |
Oct 28, 2021 | 64.92 | 65.66 | 64.90 | 65.64 | 8,932,256 | +1.14(+1.77%) |
Oct 27, 2021 | 66.34 | 66.28 | 64.47 | 64.50 | 13,010,442 | -2.32(-3.48%) |
Oct 26, 2021 | 67.55 | 66.82 | 6,371,118 | -0.58(-0.86%) | ||
Oct 25, 2021 | 67.59 | 67.86 | 67.07 | 67.40 | 5,528,736 | +0.26(+0.38%) |
Oct 22, 2021 | 66.56 | 67.38 | 66.47 | 67.14 | 8,672,309 | +0.70(+1.06%) |
Oct 21, 2021 | 66.86 | 67.04 | 66.00 | 66.44 | 7,240,306 | -0.44(-0.66%) |
Oct 20, 2021 | 65.08 | 66.90 | 64.80 | 66.89 | 10,623,758 | +1.71(+2.62%) |
Oct 19, 2021 | 65.27 | 65.34 | 64.52 | 65.18 | 6,671,096 | +0.06(+0.08%) |
Oct 18, 2021 | 64.86 | 65.79 | 64.81 | 65.12 | 7,351,622 | +0.16(+0.24%) |
Oct 15, 2021 | 65.82 | 65.94 | 64.97 | 64.97 | 9,652,270 | -0.07(-0.11%) |
Oct 14, 2021 | 64.91 | 65.04 | 64.16 | 65.04 | 7,340,727 | +0.96(+1.50%) |
Oct 13, 2021 | 64.44 | 64.44 | 62.85 | 64.08 | 10,483,575 | -0.36(-0.56%) |
Oct 12, 2021 | 64.33 | 64.70 | 63.95 | 64.44 | 7,703,172 | -0.04(-0.06%) |
Oct 11, 2021 | 65.61 | 65.93 | 64.47 | 64.48 | 7,044,254 | -0.76(-1.16%) |
Oct 08, 2021 | 64.88 | 65.61 | 64.64 | 65.23 | 9,335,253 | +0.29(+0.44%) |
Oct 07, 2021 | 64.88 | 65.46 | 64.57 | 64.95 | 10,376,486 | +0.58(+0.90%) |
Oct 06, 2021 | 64.04 | 64.39 | 62.80 | 64.37 | 11,099,687 | -0.20(-0.31%) |
Oct 05, 2021 | 64.65 | 65.14 | 64.16 | 64.57 | 10,095,415 | +0.34(+0.53%) |
Oct 04, 2021 | 64.08 | 64.89 | 63.65 | 64.23 | 10,878,880 | +0.23(+0.36%) |
Oct 01, 2021 | 62.70 | 64.47 | 62.52 | 64.00 | 12,139,902 | +1.49(+2.39%) |
Sep 30, 2021 | 63.59 | 63.80 | 62.47 | 62.50 | 10,834,023 | -0.79(-1.25%) |
Sep 29, 2021 | 62.68 | 63.56 | 62.32 | 63.30 | 8,735,317 | +0.68(+1.09%) |
Sep 28, 2021 | 63.45 | 63.72 | 62.42 | 62.61 | 12,444,643 | -0.47(-0.75%) |
Sep 27, 2021 | 61.45 | 63.55 | 61.34 | 63.09 | 12,797,706 | +2.28(+3.75%) |
Sep 24, 2021 | 59.94 | 61.11 | 59.87 | 60.81 | 12,743,085 | +0.63(+1.04%) |
Sep 23, 2021 | 58.67 | 60.51 | 58.41 | 60.18 | 10,430,078 | +2.20(+3.80%) |
Sep 22, 2021 | 57.66 | 58.56 | 57.55 | 57.97 | 8,482,320 | +0.97(+1.70%) |
Sep 21, 2021 | 57.38 | 57.70 | 56.63 | 57.01 | 5,778,888 | -0.12(-0.21%) |
Sep 20, 2021 | 57.14 | 57.26 | 56.17 | 57.13 | 12,271,956 | -1.46(-2.49%) |
Sep 17, 2021 | 58.55 | 59.11 | 58.20 | 58.58 | 10,798,833 | +0.07(+0.13%) |
Sep 16, 2021 | 59.10 | 59.35 | 58.12 | 58.51 | 5,692,226 | -0.14(-0.23%) |
Sep 15, 2021 | 57.84 | 58.86 | 57.84 | 58.65 | 7,447,398 | +0.95(+1.64%) |
Sep 14, 2021 | 59.26 | 59.38 | 57.50 | 57.70 | 13,393,378 | -1.35(-2.28%) |
Sep 13, 2021 | 58.89 | 59.35 | 58.41 | 59.05 | 15,759,589 | +0.70(+1.20%) |
Sep 10, 2021 | 59.39 | 59.53 | 58.31 | 58.35 | 7,631,352 | -0.71(-1.20%) |
Sep 09, 2021 | 58.64 | 59.70 | 58.58 | 59.06 | 9,299,674 | +0.25(+0.42%) |
Sep 08, 2021 | 59.25 | 59.48 | 58.60 | 58.81 | 8,685,254 | -0.76(-1.28%) |
Sep 07, 2021 | 60.04 | 60.78 | 59.52 | 59.57 | 5,975,706 | -0.24(-0.40%) |
Sep 03, 2021 | 60.17 | 60.49 | 59.57 | 59.81 | 8,355,047 | -0.18(-0.31%) |
Sep 02, 2021 | 60.12 | 60.59 | 59.76 | 60.00 | 7,919,924 | -0.07(-0.12%) |
Sep 01, 2021 | 60.57 | 60.57 | 59.53 | 60.07 | 8,722,432 | -0.39(-0.65%) |
Aug 31, 2021 | 60.04 | 60.79 | 59.73 | 60.46 | 8,268,914 | +0.52(+0.87%) |
Aug 30, 2021 | 61.49 | 61.49 | 59.90 | 59.94 | 8,603,534 | -1.44(-2.35%) |
Aug 27, 2021 | 59.79 | 61.46 | 59.79 | 61.38 | 8,099,450 | +1.75(+2.94%) |
Aug 26, 2021 | 60.78 | 60.94 | 59.63 | 59.63 | 6,507,002 | -0.99(-1.63%) |
Aug 25, 2021 | 60.33 | 61.31 | 60.02 | 60.62 | 9,122,913 | +0.60(+0.99%) |
Aug 24, 2021 | 59.66 | 60.26 | 59.58 | 60.02 | 4,938,280 | +0.33(+0.55%) |
Aug 23, 2021 | 59.45 | 59.90 | 59.27 | 59.69 | 5,763,258 | +0.61(+1.04%) |
Aug 20, 2021 | 57.89 | 59.09 | 57.67 | 59.08 | 8,451,648 | +1.17(+2.03%) |
Aug 19, 2021 | 58.06 | 58.61 | 57.44 | 57.90 | 12,096,968 | -0.80(-1.36%) |
Aug 18, 2021 | 59.04 | 59.88 | 58.65 | 58.70 | 8,537,845 | -0.54(-0.91%) |
Aug 17, 2021 | 59.63 | 60.12 | 58.53 | 59.24 | 8,972,661 | -1.02(-1.69%) |
Aug 16, 2021 | 60.02 | 60.45 | 59.37 | 60.26 | 7,510,297 | -0.21(-0.35%) |
Aug 13, 2021 | 61.30 | 61.35 | 60.35 | 60.47 | 7,833,803 | -0.72(-1.17%) |
Aug 12, 2021 | 61.68 | 61.68 | 60.81 | 61.19 | 7,308,094 | -0.39(-0.63%) |
Aug 11, 2021 | 60.72 | 61.58 | 60.03 | 61.57 | 12,492,181 | +1.03(+1.70%) |
Aug 10, 2021 | 59.70 | 60.72 | 59.45 | 60.55 | 9,884,439 | +0.68(+1.13%) |
Aug 09, 2021 | 60.01 | 60.68 | 59.44 | 59.87 | 11,876,793 | -0.40(-0.67%) |
Aug 06, 2021 | 59.34 | 60.73 | 59.33 | 60.27 | 14,636,893 | +1.74(+2.98%) |
Aug 05, 2021 | 57.76 | 58.53 | 57.67 | 58.53 | 9,586,790 | +1.19(+2.08%) |
Aug 04, 2021 | 57.19 | 58.07 | 56.83 | 57.34 | 8,891,564 | -0.58(-1.00%) |
Aug 03, 2021 | 57.19 | 58.01 | 56.03 | 57.91 | 12,357,816 | +1.05(+1.84%) |
Aug 02, 2021 | 57.61 | 59.02 | 56.77 | 56.87 | 14,127,099 | -0.55(-0.96%) |
Jul 30, 2021 | 57.80 | 58.69 | 57.18 | 57.42 | 9,955,495 | -0.74(-1.28%) |
Jul 29, 2021 | 58.34 | 58.71 | 57.67 | 58.16 | 7,105,539 | +0.37(+0.64%) |
Jul 28, 2021 | 57.42 | 58.33 | 56.57 | 57.79 | 9,140,145 | +0.73(+1.27%) |
Jul 27, 2021 | 56.78 | 57.47 | 56.29 | 57.07 | 7,359,087 | -0.26(-0.45%) |
Jul 26, 2021 | 57.04 | 57.90 | 56.89 | 57.33 | 5,950,217 | +0.47(+0.82%) |
Jul 23, 2021 | 57.00 | 57.43 | 56.27 | 56.86 | 5,914,082 | +0.48(+0.85%) |
Jul 22, 2021 | 57.50 | 57.56 | 56.08 | 56.38 | 9,631,321 | -1.28(-2.23%) |
Jul 21, 2021 | 57.02 | 58.11 | 57.02 | 57.67 | 11,623,353 | +1.23(+2.18%) |
Jul 20, 2021 | 54.86 | 57.69 | 54.80 | 56.44 | 23,394,294 | +1.50(+2.72%) |
Jul 19, 2021 | 55.39 | 55.89 | 54.41 | 54.94 | 25,245,996 | -1.96(-3.45%) |
Jul 16, 2021 | 59.19 | 59.19 | 56.78 | 56.90 | 10,022,221 | -1.78(-3.03%) |
Jul 15, 2021 | 57.49 | 58.91 | 57.15 | 58.68 | 17,578,622 | +0.70(+1.20%) |
Jul 14, 2021 | 58.30 | 59.27 | 57.43 | 57.99 | 12,626,546 | -0.29(-0.50%) |
Jul 13, 2021 | 59.43 | 59.51 | 58.07 | 58.28 | 11,276,931 | -1.29(-2.17%) |
Jul 12, 2021 | 58.79 | 59.70 | 58.24 | 59.57 | 5,798,369 | +0.12(+0.20%) |
Jul 09, 2021 | 58.15 | 59.46 | 57.95 | 59.45 | 17,387,512 | +2.55(+4.48%) |
Jul 08, 2021 | 56.70 | 57.68 | 56.20 | 56.90 | 16,589,176 | -1.06(-1.84%) |
Jul 07, 2021 | 57.77 | 58.68 | 57.55 | 57.97 | 13,408,702 | -0.33(-0.57%) |
Jul 06, 2021 | 59.80 | 59.84 | 57.90 | 58.30 | 13,759,684 | -1.65(-2.76%) |
Jul 02, 2021 | 60.54 | 60.72 | 59.79 | 59.95 | 6,145,620 | -0.75(-1.24%) |
Jul 01, 2021 | 60.39 | 60.90 | 60.20 | 60.70 | 9,407,893 | +0.57(+0.95%) |
Jun 30, 2021 | 59.71 | 60.48 | 59.71 | 60.13 | 10,895,778 | +0.10(+0.17%) |
Jun 29, 2021 | 60.90 | 61.39 | 59.72 | 60.03 | 9,377,591 | -0.34(-0.56%) |
Jun 28, 2021 | 61.72 | 61.80 | 60.05 | 60.37 | 9,819,356 | -1.70(-2.73%) |
Jun 25, 2021 | 61.61 | 62.39 | 61.19 | 62.07 | 9,261,785 | +0.70(+1.14%) |
Jun 24, 2021 | 60.79 | 61.50 | 60.23 | 61.37 | 8,035,849 | +0.95(+1.56%) |
Jun 23, 2021 | 60.56 | 60.98 | 60.37 | 60.43 | 6,654,039 | -0.01(-0.02%) |
Jun 22, 2021 | 60.38 | 60.69 | 59.40 | 60.44 | 6,830,728 | -0.05(-0.08%) |
Jun 21, 2021 | 58.75 | 60.57 | 58.75 | 60.48 | 13,545,837 | +2.36(+4.06%) |
Jun 18, 2021 | 59.34 | 59.78 | 58.09 | 58.12 | 22,278,932 | -2.03(-3.37%) |
Jun 17, 2021 | 63.65 | 63.74 | 60.04 | 60.15 | 25,885,794 | -3.19(-5.03%) |
Jun 16, 2021 | 62.15 | 63.64 | 61.36 | 63.33 | 15,975,487 | +0.92(+1.48%) |
Jun 15, 2021 | 61.63 | 62.94 | 61.31 | 62.41 | 7,777,312 | +0.87(+1.41%) |
Jun 14, 2021 | 62.62 | 62.92 | 61.10 | 61.54 | 12,788,405 | -1.09(-1.73%) |
Jun 11, 2021 | 62.65 | 63.18 | 62.27 | 62.63 | 12,167,462 | +0.18(+0.29%) |
Jun 10, 2021 | 64.48 | 64.57 | 62.35 | 62.45 | 11,217,319 | -1.23(-1.94%) |
Jun 09, 2021 | 64.09 | 64.17 | 63.52 | 63.68 | 10,152,441 | -1.08(-1.66%) |
Jun 08, 2021 | 64.44 | 64.87 | 63.64 | 64.76 | 7,459,236 | -0.04(-0.06%) |
Jun 07, 2021 | 64.77 | 65.04 | 64.42 | 64.79 | 4,394,619 | +0.23(+0.35%) |
Jun 04, 2021 | 64.66 | 64.68 | 63.79 | 64.57 | 5,199,070 | -0.11(-0.17%) |
Jun 03, 2021 | 64.53 | 65.14 | 64.18 | 64.68 | 7,607,896 | +0.22(+0.34%) |
Jun 02, 2021 | 65.39 | 65.42 | 64.46 | 64.46 | 5,636,019 | -0.67(-1.02%) |
Jun 01, 2021 | 65.01 | 65.38 | 64.77 | 65.12 | 7,965,778 | +0.58(+0.91%) |
May 28, 2021 | 64.68 | 64.68 | 63.60 | 64.54 | 6,790,668 | -0.03(-0.04%) |
May 27, 2021 | 64.26 | 64.72 | 64.02 | 64.57 | 7,705,504 | +1.10(+1.73%) |
May 26, 2021 | 62.80 | 63.57 | 62.42 | 63.47 | 6,441,426 | +0.96(+1.53%) |
May 25, 2021 | 64.13 | 64.84 | 62.45 | 62.51 | 8,192,824 | -1.46(-2.28%) |
May 24, 2021 | 64.63 | 64.63 | 63.68 | 63.97 | 6,302,700 | -0.42(-0.65%) |
May 21, 2021 | 64.00 | 64.88 | 63.80 | 64.39 | 12,861,563 | +0.86(+1.35%) |
May 20, 2021 | 63.60 | 63.83 | 62.63 | 63.53 | 7,856,266 | -0.19(-0.30%) |
May 19, 2021 | 63.16 | 63.73 | 62.08 | 63.73 | 10,487,605 | -0.24(-0.37%) |
May 18, 2021 | 65.05 | 65.44 | 63.95 | 63.96 | 7,355,957 | -1.09(-1.67%) |
May 17, 2021 | 64.87 | 65.16 | 64.14 | 65.05 | 5,847,683 | +0.05(+0.07%) |
May 14, 2021 | 64.37 | 65.10 | 63.86 | 65.00 | 6,158,671 | +1.12(+1.76%) |
May 13, 2021 | 61.82 | 64.23 | 61.63 | 63.88 | 8,979,888 | +2.07(+3.35%) |
May 12, 2021 | 64.14 | 64.51 | 61.62 | 61.81 | 9,188,689 | -1.58(-2.49%) |
May 11, 2021 | 62.98 | 64.50 | 62.96 | 63.39 | 9,027,729 | -0.55(-0.86%) |
May 10, 2021 | 64.95 | 65.57 | 63.89 | 63.94 | 7,202,857 | -0.70(-1.09%) |
May 07, 2021 | 63.58 | 64.69 | 62.95 | 64.64 | 8,754,310 | +0.15(+0.23%) |
May 06, 2021 | 64.21 | 64.52 | 63.32 | 64.49 | 7,654,653 | +0.43(+0.67%) |
May 05, 2021 | 64.00 | 64.48 | 63.10 | 64.06 | 7,486,407 | +0.19(+0.30%) |
May 04, 2021 | 62.44 | 63.87 | 61.86 | 63.87 | 11,445,516 | +1.01(+1.61%) |
May 03, 2021 | 63.19 | 63.48 | 62.20 | 62.86 | 9,948,961 | +0.42(+0.67%) |
Apr 30, 2021 | 62.80 | 63.72 | 62.40 | 62.44 | 8,686,543 | -0.86(-1.36%) |
Apr 29, 2021 | 63.29 | 63.96 | 62.87 | 63.30 | 8,743,884 | +0.74(+1.18%) |
Apr 28, 2021 | 62.87 | 63.06 | 62.34 | 62.56 | 7,820,810 | -0.08(-0.13%) |
Apr 27, 2021 | 62.31 | 62.64 | 61.91 | 62.64 | 8,284,196 | +0.44(+0.70%) |
Apr 26, 2021 | 62.32 | 63.13 | 62.07 | 62.20 | 8,424,166 | +0.26(+0.41%) |
Apr 23, 2021 | 59.73 | 62.30 | 59.55 | 61.95 | 22,982,478 | +2.39(+4.02%) |
Apr 22, 2021 | 60.69 | 60.75 | 59.50 | 59.55 | 10,105,983 | -0.99(-1.63%) |
Apr 21, 2021 | 58.71 | 60.68 | 58.43 | 60.54 | 7,116,132 | +1.56(+2.65%) |
Apr 20, 2021 | 60.94 | 61.07 | 58.70 | 58.98 | 10,779,556 | -2.46(-4.00%) |
Apr 19, 2021 | 61.71 | 62.48 | 61.00 | 61.43 | 7,374,940 | -0.35(-0.56%) |
Apr 16, 2021 | 61.67 | 62.12 | 61.24 | 61.78 | 9,237,263 | +0.67(+1.09%) |
Apr 15, 2021 | 61.73 | 61.85 | 59.92 | 61.12 | 10,530,620 | -0.32(-0.52%) |
Apr 14, 2021 | 60.78 | 62.19 | 60.72 | 61.43 | 7,517,457 | +0.64(+1.05%) |
Apr 13, 2021 | 61.76 | 61.80 | 60.46 | 60.80 | 8,007,679 | -1.28(-2.06%) |
Apr 12, 2021 | 61.80 | 62.40 | 61.72 | 62.07 | 6,198,577 | +0.52(+0.85%) |
Apr 09, 2021 | 61.42 | 61.62 | 60.95 | 61.55 | 5,741,265 | +0.69(+1.14%) |
Apr 08, 2021 | 60.46 | 61.03 | 59.44 | 60.86 | 9,519,459 | +0.13(+0.21%) |
Apr 07, 2021 | 61.27 | 61.55 | 60.44 | 60.73 | 7,354,990 | -0.32(-0.52%) |
Apr 06, 2021 | 61.04 | 61.61 | 60.53 | 61.05 | 7,237,658 | -0.09(-0.15%) |
Apr 05, 2021 | 62.01 | 62.22 | 60.70 | 61.14 | 8,722,273 | +0.14(+0.22%) |
Apr 01, 2021 | 60.26 | 61.10 | 60.17 | 61.01 | 8,026,840 | +0.44(+0.72%) |
Mar 31, 2021 | 61.20 | 61.49 | 60.35 | 60.57 | 6,076,688 | -0.58(-0.96%) |
Mar 30, 2021 | 60.26 | 61.56 | 60.23 | 61.15 | 8,449,971 | +1.50(+2.51%) |
Mar 29, 2021 | 60.79 | 61.20 | 59.04 | 59.65 | 9,453,047 | -2.01(-3.26%) |
Mar 26, 2021 | 61.39 | 62.06 | 60.66 | 61.66 | 7,949,731 | +1.21(+1.99%) |
Mar 25, 2021 | 58.36 | 60.80 | 57.87 | 60.46 | 8,797,122 | +1.68(+2.86%) |
Mar 24, 2021 | 59.83 | 61.07 | 58.72 | 58.78 | 7,332,539 | -0.36(-0.60%) |
Mar 23, 2021 | 60.63 | 60.91 | 58.73 | 59.13 | 12,704,898 | -2.06(-3.37%) |
Mar 22, 2021 | 62.64 | 62.77 | 60.72 | 61.20 | 11,073,267 | -1.99(-3.15%) |
Mar 19, 2021 | 63.10 | 63.89 | 61.80 | 63.19 | 15,593,865 | -0.53(-0.83%) |
Mar 18, 2021 | 64.31 | 66.23 | 63.34 | 63.72 | 15,369,020 | +0.35(+0.54%) |
Mar 17, 2021 | 63.58 | 64.12 | 62.69 | 63.37 | 8,261,923 | +0.43(+0.68%) |
Mar 16, 2021 | 63.45 | 63.48 | 62.15 | 62.94 | 6,458,195 | -0.96(-1.51%) |
Mar 15, 2021 | 64.79 | 64.89 | 63.08 | 63.91 | 8,288,927 | -0.69(-1.07%) |
Mar 12, 2021 | 64.32 | 64.98 | 63.99 | 64.60 | 6,890,970 | +1.21(+1.91%) |
Mar 11, 2021 | 62.76 | 63.66 | 62.27 | 63.39 | 6,637,666 | +0.47(+0.75%) |
Mar 10, 2021 | 61.79 | 62.98 | 61.51 | 62.92 | 9,968,900 | +1.43(+2.32%) |
Mar 09, 2021 | 62.23 | 62.47 | 60.38 | 61.49 | 9,922,254 | -1.24(-1.97%) |
Mar 08, 2021 | 61.94 | 63.74 | 61.55 | 62.73 | 12,100,262 | +1.58(+2.59%) |
Mar 05, 2021 | 60.86 | 61.37 | 58.70 | 61.14 | 13,892,118 | +1.56(+2.62%) |
Mar 04, 2021 | 60.38 | 61.16 | 58.47 | 59.58 | 14,059,794 | -0.81(-1.34%) |
Mar 03, 2021 | 60.29 | 61.94 | 60.18 | 60.39 | 14,443,600 | +0.52(+0.86%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.72 | 59.87 | 7,031,623 | -0.61(-1.01%) |
Mar 01, 2021 | 59.71 | 60.84 | 59.48 | 60.48 | 8,896,859 | +2.10(+3.59%) |
Feb 26, 2021 | 59.35 | 59.73 | 57.83 | 58.38 | 10,742,218 | -1.38(-2.31%) |
Feb 25, 2021 | 62.25 | 62.45 | 59.67 | 59.76 | 15,219,919 | -1.82(-2.95%) |
Feb 24, 2021 | 60.13 | 61.83 | 60.07 | 61.58 | 14,668,727 | +1.83(+3.06%) |
Feb 23, 2021 | 59.57 | 59.93 | 58.87 | 59.75 | 17,079,972 | +0.59(+1.00%) |
Feb 22, 2021 | 57.87 | 59.55 | 57.86 | 59.16 | 8,136,446 | +1.19(+2.05%) |
Feb 19, 2021 | 56.53 | 58.06 | 56.44 | 57.97 | 5,107,003 | +1.80(+3.20%) |
Feb 18, 2021 | 56.38 | 56.74 | 55.74 | 56.17 | 4,228,581 | -0.66(-1.17%) |
Feb 17, 2021 | 56.89 | 57.50 | 56.45 | 56.84 | 5,193,934 | -0.17(-0.30%) |
Feb 16, 2021 | 56.27 | 57.31 | 56.04 | 57.01 | 11,635,278 | +1.52(+2.73%) |
Feb 12, 2021 | 55.00 | 55.78 | 54.66 | 55.49 | 6,160,014 | +0.52(+0.94%) |
Feb 11, 2021 | 55.46 | 55.77 | 54.17 | 54.98 | 8,159,672 | -0.37(-0.67%) |
Feb 10, 2021 | 55.58 | 56.14 | 55.00 | 55.35 | 8,590,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.59 | 55.40 | 54.22 | 55.36 | 5,424,640 | +0.66(+1.21%) |
Feb 08, 2021 | 53.89 | 54.71 | 53.71 | 54.69 | 4,646,492 | +1.14(+2.12%) |
Feb 05, 2021 | 54.09 | 54.33 | 53.20 | 53.56 | 6,391,596 | -0.09(-0.17%) |
Feb 04, 2021 | 52.33 | 53.89 | 52.30 | 53.65 | 13,008,736 | +1.65(+3.18%) |
Feb 03, 2021 | 51.62 | 52.06 | 51.15 | 52.00 | 5,421,301 | +0.45(+0.86%) |
Feb 02, 2021 | 51.01 | 51.86 | 50.64 | 51.55 | 7,433,089 | +1.25(+2.49%) |