Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.17 | 67.55 | 66.94 | 67.01 | 3,279,900 | -0.14(-0.21%) |
Mar 30, 2022 | 66.71 | 67.17 | 66.38 | 67.15 | 1,704,034 | +0.45(+0.68%) |
Mar 29, 2022 | 66.14 | 66.71 | 65.82 | 66.69 | 2,721,719 | +0.55(+0.83%) |
Mar 28, 2022 | 65.76 | 66.17 | 65.10 | 66.14 | 1,813,941 | +0.50(+0.76%) |
Mar 25, 2022 | 65.05 | 65.77 | 64.86 | 65.64 | 1,829,794 | +0.76(+1.17%) |
Mar 24, 2022 | 64.48 | 65.13 | 64.16 | 64.88 | 2,431,711 | +0.54(+0.84%) |
Mar 23, 2022 | 64.27 | 64.78 | 63.69 | 64.34 | 2,704,785 | +0.08(+0.13%) |
Mar 22, 2022 | 64.72 | 64.72 | 63.93 | 64.26 | 2,544,557 | -0.10(-0.16%) |
Mar 21, 2022 | 63.78 | 64.94 | 63.76 | 64.36 | 2,756,149 | +0.49(+0.77%) |
Mar 18, 2022 | 64.71 | 64.71 | 63.42 | 63.87 | 6,193,331 | -0.84(-1.31%) |
Mar 17, 2022 | 64.21 | 65.12 | 64.05 | 64.71 | 4,280,721 | +0.42(+0.65%) |
Mar 16, 2022 | 64.94 | 64.99 | 63.12 | 64.30 | 4,102,803 | -0.91(-1.40%) |
Mar 15, 2022 | 65.10 | 65.36 | 64.36 | 65.21 | 4,797,804 | +0.67(+1.04%) |
Mar 14, 2022 | 65.22 | 65.79 | 64.30 | 64.54 | 2,576,911 | -0.35(-0.53%) |
Mar 11, 2022 | 65.42 | 65.43 | 64.53 | 64.88 | 3,287,814 | +0.19(+0.30%) |
Mar 10, 2022 | 63.92 | 64.90 | 63.85 | 64.69 | 2,109,718 | +0.30(+0.46%) |
Mar 09, 2022 | 64.99 | 65.14 | 63.81 | 64.40 | 3,109,285 | -0.32(-0.50%) |
Mar 08, 2022 | 66.23 | 66.90 | 64.67 | 64.72 | 3,127,027 | -1.25(-1.90%) |
Mar 07, 2022 | 65.59 | 66.18 | 64.86 | 65.97 | 4,759,312 | +0.27(+0.41%) |
Mar 04, 2022 | 63.57 | 65.76 | 63.29 | 65.70 | 3,812,575 | +1.96(+3.08%) |
Mar 03, 2022 | 62.57 | 63.88 | 62.30 | 63.74 | 3,060,257 | +1.45(+2.32%) |
Mar 02, 2022 | 61.35 | 62.58 | 61.28 | 62.29 | 3,531,497 | +0.97(+1.58%) |
Mar 01, 2022 | 61.86 | 62.65 | 60.92 | 61.32 | 4,972,946 | -0.76(-1.22%) |
Feb 28, 2022 | 61.41 | 62.20 | 61.32 | 62.08 | 4,525,807 | +0.09(+0.15%) |
Feb 25, 2022 | 60.24 | 62.05 | 60.72 | 61.99 | 5,406,449 | +2.21(+3.70%) |
Feb 24, 2022 | 60.01 | 60.42 | 58.84 | 59.78 | 5,117,397 | -0.09(-0.15%) |
Feb 23, 2022 | 60.98 | 61.06 | 59.82 | 59.87 | 4,013,896 | -0.93(-1.53%) |
Feb 22, 2022 | 60.97 | 61.17 | 60.49 | 60.80 | 3,857,186 | -0.06(-0.09%) |
Feb 18, 2022 | 60.85 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 60.71 | 61.35 | 59.94 | 60.95 | 3,844,727 | +0.15(+0.24%) |
Feb 16, 2022 | 61.17 | 61.28 | 60.15 | 60.80 | 3,415,047 | -0.17(-0.27%) |
Feb 15, 2022 | 61.30 | 61.88 | 60.61 | 60.97 | 10,948,552 | -0.26(-0.42%) |
Feb 14, 2022 | 61.74 | 62.12 | 60.64 | 61.22 | 4,871,032 | -0.52(-0.84%) |
Feb 11, 2022 | 62.00 | 62.44 | 61.56 | 61.74 | 3,846,650 | -0.11(-0.18%) |
Feb 10, 2022 | 63.09 | 63.21 | 61.63 | 61.85 | 3,505,614 | -1.95(-3.05%) |
Feb 09, 2022 | 63.72 | 64.04 | 63.49 | 63.80 | 4,253,353 | +0.32(+0.51%) |
Feb 08, 2022 | 63.76 | 63.98 | 63.24 | 63.47 | 4,506,498 | +0.08(+0.13%) |
Feb 07, 2022 | 63.30 | 63.79 | 62.71 | 63.39 | 2,877,157 | -0.03(-0.04%) |
Feb 04, 2022 | 63.44 | 63.90 | 62.55 | 63.42 | 2,730,175 | -0.64(-0.99%) |
Feb 03, 2022 | 64.25 | 64.05 | 2,744,545 | -0.11(-0.17%) | ||
Feb 02, 2022 | 62.84 | 64.22 | 62.77 | 64.16 | 2,776,228 | +1.01(+1.61%) |
Feb 01, 2022 | 64.04 | 64.27 | 62.57 | 63.15 | 3,657,637 | -1.08(-1.68%) |
Jan 31, 2022 | 63.73 | 64.32 | 64.23 | 3,769,533 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.24 | 64.44 | 61.24 | 64.40 | 3,720,492 | +0.83(+1.31%) |
Jan 27, 2022 | 62.18 | 63.92 | 61.58 | 63.57 | 4,817,849 | +1.22(+1.95%) |
Jan 26, 2022 | 62.37 | 63.36 | 61.77 | 62.35 | 4,405,546 | -0.24(-0.38%) |
Jan 25, 2022 | 62.06 | 63.08 | 61.90 | 62.59 | 5,158,387 | +0.41(+0.67%) |
Jan 24, 2022 | 63.29 | 63.69 | 60.49 | 62.17 | 4,882,961 | -0.73(-1.16%) |
Jan 21, 2022 | 63.19 | 63.93 | 62.74 | 62.90 | 5,298,506 | +0.04(+0.06%) |
Jan 20, 2022 | 62.98 | 63.51 | 62.74 | 62.86 | 4,053,197 | +0.06(+0.09%) |
Jan 19, 2022 | 63.07 | 63.57 | 62.42 | 62.81 | 4,075,905 | -0.25(-0.39%) |
Jan 18, 2022 | 63.02 | 63.41 | 62.19 | 63.06 | 3,921,800 | -0.53(-0.84%) |
Jan 14, 2022 | 63.59 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 63.38 | 63.90 | 63.19 | 63.64 | 2,850,971 | +0.40(+0.63%) |
Jan 12, 2022 | 63.01 | 63.32 | 62.56 | 63.24 | 2,362,262 | -0.01(-0.01%) |
Jan 11, 2022 | 64.27 | 64.56 | 62.84 | 63.25 | 3,693,352 | -1.16(-1.80%) |
Jan 10, 2022 | 64.07 | 64.74 | 63.87 | 64.41 | 4,078,562 | +0.70(+1.10%) |
Jan 07, 2022 | 62.95 | 64.02 | 62.47 | 63.71 | 2,899,103 | +0.55(+0.88%) |
Jan 06, 2022 | 63.79 | 64.15 | 62.99 | 63.16 | 2,490,149 | -0.50(-0.78%) |
Jan 05, 2022 | 63.04 | 64.37 | 62.85 | 63.66 | 4,518,385 | +0.62(+0.98%) |
Jan 04, 2022 | 62.58 | 64.11 | 62.49 | 63.04 | 4,551,822 | +0.40(+0.63%) |
Jan 03, 2022 | 62.38 | 62.69 | 61.62 | 62.64 | 3,797,128 | +0.22(+0.35%) |
Dec 31, 2021 | 62.18 | 62.68 | 61.24 | 62.42 | 6,186,986 | -0.49(-0.78%) |
Dec 30, 2021 | 62.90 | 62.97 | 62.51 | 62.91 | 1,892,025 | +0.25(+0.40%) |
Dec 29, 2021 | 62.44 | 62.77 | 62.21 | 62.66 | 1,629,598 | +0.31(+0.50%) |
Dec 28, 2021 | 61.61 | 62.36 | 61.61 | 62.35 | 1,316,546 | +0.74(+1.20%) |
Dec 27, 2021 | 61.61 | 61.78 | 61.20 | 61.61 | 1,313,946 | +0.19(+0.32%) |
Dec 23, 2021 | 61.59 | 61.80 | 61.30 | 61.42 | 2,648,921 | -0.11(-0.18%) |
Dec 22, 2021 | 60.62 | 61.72 | 60.62 | 61.53 | 2,437,156 | +0.36(+0.59%) |
Dec 21, 2021 | 61.81 | 62.02 | 60.95 | 61.17 | 3,146,389 | -0.30(-0.48%) |
Dec 20, 2021 | 61.47 | 61.58 | 60.14 | 61.47 | 2,592,295 | +0.11(+0.18%) |
Dec 17, 2021 | 62.58 | 63.07 | 61.21 | 61.36 | 5,748,752 | -1.79(-2.83%) |
Dec 16, 2021 | 62.80 | 63.71 | 62.56 | 63.14 | 4,122,356 | +0.12(+0.19%) |
Dec 15, 2021 | 61.96 | 63.08 | 61.91 | 63.02 | 3,775,215 | +1.31(+2.12%) |
Dec 14, 2021 | 61.65 | 61.97 | 61.10 | 61.71 | 3,387,778 | -0.06(-0.10%) |
Dec 13, 2021 | 60.85 | 62.13 | 60.85 | 61.78 | 2,690,632 | +0.87(+1.43%) |
Dec 10, 2021 | 61.59 | 61.77 | 60.81 | 60.91 | 3,105,624 | -0.27(-0.43%) |
Dec 09, 2021 | 61.40 | 61.56 | 60.88 | 61.17 | 3,519,041 | -0.28(-0.46%) |
Dec 08, 2021 | 60.53 | 61.65 | 60.37 | 61.46 | 3,319,400 | +0.98(+1.62%) |
Dec 07, 2021 | 59.62 | 60.49 | 59.39 | 60.48 | 5,449,528 | +0.79(+1.32%) |
Dec 06, 2021 | 60.16 | 60.80 | 59.65 | 59.69 | 4,119,117 | +0.01(+0.02%) |
Dec 03, 2021 | 59.57 | 60.06 | 58.75 | 59.68 | 3,634,415 | +0.48(+0.80%) |
Dec 02, 2021 | 58.97 | 59.75 | 58.93 | 59.20 | 3,252,721 | +0.40(+0.69%) |
Dec 01, 2021 | 58.99 | 60.05 | 58.47 | 58.80 | 3,896,521 | +0.44(+0.75%) |
Nov 30, 2021 | 59.87 | 59.87 | 58.15 | 58.36 | 4,693,613 | -1.70(-2.84%) |
Nov 29, 2021 | 59.27 | 60.24 | 58.79 | 60.06 | 2,872,205 | +0.76(+1.28%) |
Nov 26, 2021 | 60.00 | 60.51 | 59.18 | 59.30 | 2,341,255 | -0.72(-1.21%) |
Nov 24, 2021 | 60.33 | 60.38 | 59.80 | 60.03 | 2,244,551 | -0.27(-0.44%) |
Nov 23, 2021 | 60.55 | 60.65 | 60.01 | 60.29 | 2,099,154 | +0.46(+0.77%) |
Nov 22, 2021 | 59.84 | 61.38 | 59.49 | 59.84 | 5,692,051 | +0.22(+0.37%) |
Nov 19, 2021 | 58.89 | 59.74 | 58.72 | 59.62 | 3,193,432 | +0.71(+1.20%) |
Nov 18, 2021 | 59.31 | 58.91 | 58.61 | 58.91 | 2,656,354 | -0.59(-0.99%) |
Nov 17, 2021 | 58.57 | 59.57 | 58.32 | 59.50 | 3,849,318 | +0.79(+1.34%) |
Nov 16, 2021 | 58.93 | 59.30 | 58.67 | 58.71 | 3,021,820 | -0.18(-0.31%) |
Nov 15, 2021 | 57.94 | 58.93 | 57.84 | 58.89 | 2,380,848 | +1.08(+1.87%) |
Nov 12, 2021 | 58.09 | 58.26 | 57.51 | 57.81 | 4,197,856 | -0.34(-0.58%) |
Nov 11, 2021 | 58.88 | 58.88 | 57.73 | 58.15 | 2,074,119 | -0.81(-1.37%) |
Nov 10, 2021 | 58.45 | 59.07 | 58.96 | 2,462,355 | +0.71(+1.23%) | |
Nov 09, 2021 | 57.52 | 58.43 | 57.41 | 58.24 | 6,819,677 | +0.79(+1.37%) |
Nov 08, 2021 | 58.46 | 58.60 | 57.11 | 57.45 | 2,900,576 | -0.97(-1.66%) |
Nov 05, 2021 | 58.07 | 58.74 | 57.94 | 58.43 | 4,889,065 | +0.67(+1.16%) |
Nov 04, 2021 | 58.08 | 58.43 | 57.40 | 57.76 | 5,738,118 | -0.39(-0.68%) |
Nov 03, 2021 | 58.93 | 59.37 | 57.66 | 58.15 | 2,617,460 | -1.11(-1.87%) |
Nov 02, 2021 | 59.41 | 59.57 | 58.68 | 59.26 | 2,615,802 | +0.19(+0.33%) |
Nov 01, 2021 | 58.98 | 59.32 | 58.85 | 59.07 | 2,732,684 | -0.08(-0.14%) |
Oct 29, 2021 | 60.00 | 60.07 | 58.69 | 59.15 | 4,458,577 | +0.24(+0.40%) |
Oct 28, 2021 | 57.77 | 58.91 | 3,470,837 | +0.86(+1.48%) | ||
Oct 27, 2021 | 59.20 | 59.38 | 57.81 | 58.05 | 3,872,266 | -1.00(-1.69%) |
Oct 26, 2021 | 59.27 | 59.01 | 59.05 | 4,286,705 | -0.16(-0.28%) | |
Oct 25, 2021 | 59.97 | 59.97 | 59.12 | 59.21 | 2,623,847 | -0.82(-1.36%) |
Oct 22, 2021 | 60.26 | 59.96 | 60.03 | 2,160,861 | -0.05(-0.09%) | |
Oct 21, 2021 | 60.12 | 60.35 | 59.79 | 60.08 | 2,560,006 | +0.04(+0.06%) |
Oct 20, 2021 | 59.68 | 60.35 | 59.65 | 60.05 | 2,715,268 | +0.59(+0.99%) |
Oct 19, 2021 | 59.86 | 59.86 | 59.18 | 59.46 | 2,873,923 | +0.23(+0.39%) |
Oct 18, 2021 | 59.91 | 59.97 | 58.94 | 59.23 | 3,440,285 | -1.14(-1.90%) |
Oct 15, 2021 | 59.96 | 60.44 | 59.70 | 60.38 | 17,462,360 | +0.46(+0.76%) |
Oct 14, 2021 | 59.12 | 60.27 | 58.86 | 59.92 | 5,305,721 | +0.95(+1.62%) |
Oct 13, 2021 | 58.51 | 59.06 | 57.77 | 58.97 | 5,390,995 | +1.27(+2.21%) |
Oct 12, 2021 | 57.13 | 57.77 | 56.92 | 57.69 | 4,409,858 | +0.51(+0.90%) |
Oct 11, 2021 | 57.21 | 57.72 | 56.42 | 57.18 | 5,721,601 | -0.69(-1.19%) |
Oct 08, 2021 | 58.60 | 58.70 | 57.78 | 57.87 | 2,221,669 | -0.71(-1.22%) |
Oct 07, 2021 | 59.07 | 59.62 | 58.53 | 58.58 | 3,142,309 | -0.32(-0.54%) |
Oct 06, 2021 | 57.75 | 58.97 | 57.53 | 58.90 | 3,271,970 | +0.93(+1.61%) |
Oct 05, 2021 | 58.61 | 58.68 | 57.83 | 57.97 | 3,687,012 | -0.55(-0.94%) |
Oct 04, 2021 | 57.13 | 58.74 | 57.12 | 58.52 | 5,378,843 | +1.29(+2.26%) |
Oct 01, 2021 | 58.33 | 58.35 | 57.15 | 57.23 | 4,668,401 | -0.01(-0.02%) |
Sep 30, 2021 | 57.34 | 57.71 | 57.00 | 57.23 | 4,330,957 | -0.16(-0.27%) |
Sep 29, 2021 | 56.31 | 57.73 | 56.04 | 57.39 | 3,290,986 | +1.14(+2.04%) |
Sep 28, 2021 | 57.03 | 57.17 | 56.00 | 56.25 | 4,864,356 | -0.76(-1.33%) |
Sep 27, 2021 | 57.89 | 58.34 | 56.94 | 57.01 | 3,626,919 | -0.98(-1.69%) |
Sep 24, 2021 | 57.64 | 58.15 | 57.43 | 57.99 | 4,156,423 | +0.38(+0.65%) |
Sep 23, 2021 | 57.72 | 58.32 | 57.55 | 57.61 | 2,717,925 | -0.26(-0.44%) |
Sep 22, 2021 | 57.93 | 58.41 | 57.67 | 57.87 | 3,736,998 | -0.09(-0.16%) |
Sep 21, 2021 | 58.22 | 58.70 | 57.87 | 57.96 | 3,412,804 | -0.14(-0.24%) |
Sep 20, 2021 | 58.93 | 58.99 | 57.66 | 58.10 | 5,727,884 | -0.51(-0.87%) |
Sep 17, 2021 | 59.36 | 59.60 | 58.43 | 58.61 | 7,619,322 | -0.92(-1.54%) |
Sep 16, 2021 | 59.84 | 60.38 | 59.44 | 59.52 | 3,383,794 | -0.41(-0.69%) |
Sep 15, 2021 | 60.08 | 60.67 | 59.80 | 59.94 | 3,339,540 | -0.60(-1.00%) |
Sep 14, 2021 | 61.29 | 61.41 | 60.47 | 60.54 | 2,803,120 | -0.47(-0.77%) |
Sep 13, 2021 | 62.04 | 62.30 | 60.96 | 61.01 | 2,680,946 | -0.62(-1.00%) |
Sep 10, 2021 | 62.97 | 62.97 | 61.58 | 61.63 | 2,541,088 | -1.37(-2.18%) |
Sep 09, 2021 | 62.80 | 63.26 | 62.57 | 63.00 | 3,069,055 | -0.04(-0.06%) |
Sep 08, 2021 | 61.63 | 63.10 | 61.50 | 63.04 | 2,275,581 | +1.28(+2.08%) |
Sep 07, 2021 | 63.11 | 63.11 | 61.76 | 61.76 | 2,520,486 | -1.73(-2.72%) |
Sep 03, 2021 | 63.77 | 64.05 | 63.22 | 63.48 | 1,866,911 | -0.47(-0.74%) |
Sep 02, 2021 | 63.49 | 63.99 | 63.45 | 63.96 | 1,637,623 | +0.52(+0.82%) |
Sep 01, 2021 | 62.77 | 63.63 | 62.60 | 63.44 | 1,984,076 | +0.91(+1.45%) |
Aug 31, 2021 | 62.81 | 63.13 | 62.15 | 62.53 | 2,964,365 | -0.25(-0.41%) |
Aug 30, 2021 | 62.33 | 63.07 | 62.10 | 62.78 | 1,814,041 | +0.30(+0.48%) |
Aug 27, 2021 | 62.89 | 62.89 | 61.91 | 62.48 | 3,615,647 | +0.36(+0.59%) |
Aug 26, 2021 | 61.90 | 62.25 | 61.46 | 62.12 | 1,800,612 | -0.01(-0.01%) |
Aug 25, 2021 | 62.00 | 62.62 | 61.41 | 62.13 | 2,432,375 | +0.02(+0.03%) |
Aug 24, 2021 | 62.76 | 62.91 | 61.46 | 62.11 | 2,708,226 | -0.64(-1.01%) |
Aug 23, 2021 | 63.90 | 63.99 | 62.75 | 62.75 | 3,088,878 | -1.47(-2.29%) |
Aug 20, 2021 | 63.38 | 64.65 | 63.27 | 64.22 | 3,749,076 | +0.45(+0.70%) |
Aug 19, 2021 | 63.26 | 64.08 | 63.14 | 63.77 | 4,021,486 | +0.72(+1.14%) |
Aug 18, 2021 | 63.46 | 63.74 | 62.81 | 63.06 | 2,817,360 | -0.56(-0.89%) |
Aug 17, 2021 | 63.34 | 63.76 | 63.17 | 63.62 | 2,227,824 | +0.16(+0.26%) |
Aug 16, 2021 | 63.03 | 63.97 | 62.92 | 63.46 | 2,592,717 | +0.66(+1.06%) |
Aug 13, 2021 | 62.82 | 63.00 | 62.60 | 62.79 | 1,725,514 | +0.24(+0.38%) |
Aug 12, 2021 | 62.78 | 63.07 | 62.37 | 62.56 | 2,498,075 | -0.26(-0.42%) |
Aug 11, 2021 | 62.73 | 63.15 | 62.62 | 62.82 | 1,900,913 | +0.34(+0.54%) |
Aug 10, 2021 | 62.92 | 62.92 | 62.39 | 62.48 | 1,736,222 | -0.38(-0.61%) |
Aug 09, 2021 | 62.83 | 63.17 | 62.42 | 62.87 | 1,555,916 | +0.04(+0.06%) |
Aug 06, 2021 | 62.84 | 63.28 | 62.47 | 62.83 | 2,283,987 | -0.15(-0.23%) |
Aug 05, 2021 | 62.83 | 63.12 | 62.27 | 62.97 | 2,227,322 | +0.26(+0.42%) |
Aug 04, 2021 | 62.32 | 62.80 | 61.75 | 62.71 | 2,953,676 | +0.23(+0.36%) |
Aug 03, 2021 | 62.43 | 63.09 | 62.20 | 62.48 | 1,993,120 | +0.13(+0.20%) |
Aug 02, 2021 | 62.17 | 62.69 | 61.78 | 62.36 | 2,546,548 | +0.28(+0.45%) |
Jul 30, 2021 | 62.61 | 63.26 | 61.95 | 62.07 | 2,776,231 | -0.49(-0.79%) |
Jul 29, 2021 | 63.45 | 63.45 | 62.15 | 62.57 | 1,665,645 | +0.08(+0.13%) |
Jul 28, 2021 | 63.07 | 63.21 | 62.05 | 62.48 | 2,295,242 | -0.69(-1.09%) |
Jul 27, 2021 | 62.04 | 63.37 | 61.80 | 63.17 | 2,691,748 | +1.05(+1.68%) |
Jul 26, 2021 | 62.04 | 62.22 | 61.51 | 62.13 | 1,693,516 | +0.04(+0.06%) |
Jul 23, 2021 | 61.38 | 62.12 | 61.21 | 62.09 | 1,951,042 | +0.94(+1.53%) |
Jul 22, 2021 | 60.92 | 61.40 | 60.80 | 61.16 | 2,224,356 | +0.16(+0.27%) |
Jul 21, 2021 | 61.86 | 62.06 | 60.91 | 60.99 | 2,565,293 | -1.00(-1.61%) |
Jul 20, 2021 | 62.29 | 63.02 | 61.82 | 61.99 | 3,416,328 | -0.10(-0.16%) |
Jul 19, 2021 | 63.19 | 63.96 | 61.44 | 62.09 | 4,436,696 | -0.78(-1.24%) |
Jul 16, 2021 | 62.43 | 63.33 | 62.43 | 62.87 | 3,127,083 | +0.37(+0.60%) |
Jul 15, 2021 | 61.89 | 62.53 | 61.75 | 62.50 | 3,455,270 | +0.57(+0.93%) |
Jul 14, 2021 | 61.54 | 62.26 | 61.10 | 61.93 | 3,213,920 | +0.46(+0.75%) |
Jul 13, 2021 | 61.66 | 61.98 | 61.26 | 61.46 | 2,252,637 | -0.24(-0.38%) |
Jul 12, 2021 | 61.45 | 61.76 | 61.09 | 61.70 | 2,035,096 | +0.15(+0.25%) |
Jul 09, 2021 | 61.30 | 61.68 | 60.85 | 61.55 | 2,758,897 | +0.15(+0.25%) |
Jul 08, 2021 | 61.60 | 62.04 | 61.18 | 61.39 | 2,370,130 | -0.16(-0.27%) |
Jul 07, 2021 | 61.06 | 61.61 | 60.72 | 61.56 | 2,111,363 | +0.55(+0.91%) |
Jul 06, 2021 | 60.62 | 61.07 | 59.98 | 61.00 | 2,900,184 | +0.23(+0.37%) |
Jul 02, 2021 | 61.13 | 61.30 | 60.58 | 60.77 | 1,839,078 | -0.19(-0.31%) |
Jul 01, 2021 | 60.12 | 61.10 | 59.68 | 60.96 | 3,562,689 | +1.05(+1.75%) |
Jun 30, 2021 | 59.76 | 60.15 | 59.55 | 59.92 | 2,649,992 | +0.15(+0.26%) |
Jun 29, 2021 | 60.75 | 61.12 | 59.63 | 59.76 | 2,560,946 | -1.23(-2.01%) |
Jun 28, 2021 | 61.17 | 61.56 | 60.79 | 60.99 | 2,007,642 | -0.04(-0.06%) |
Jun 25, 2021 | 60.30 | 61.07 | 60.14 | 61.03 | 2,151,504 | +0.76(+1.27%) |
Jun 24, 2021 | 60.24 | 60.42 | 59.89 | 60.26 | 1,739,467 | +0.03(+0.05%) |
Jun 23, 2021 | 60.41 | 60.69 | 60.13 | 60.24 | 2,677,865 | -0.47(-0.78%) |
Jun 22, 2021 | 61.06 | 61.30 | 60.62 | 60.71 | 1,945,957 | -0.35(-0.58%) |
Jun 21, 2021 | 60.72 | 61.22 | 60.28 | 61.06 | 2,263,880 | +0.49(+0.81%) |
Jun 18, 2021 | 61.96 | 61.96 | 60.45 | 60.57 | 4,872,798 | -1.59(-2.56%) |
Jun 17, 2021 | 61.57 | 62.47 | 61.26 | 62.16 | 2,906,191 | +0.54(+0.87%) |
Jun 16, 2021 | 63.11 | 63.23 | 61.59 | 61.63 | 2,804,283 | -1.30(-2.07%) |
Jun 15, 2021 | 62.96 | 63.21 | 62.76 | 62.93 | 2,351,033 | +0.10(+0.16%) |
Jun 14, 2021 | 62.75 | 63.01 | 62.36 | 62.83 | 1,887,645 | -0.00(-0.00%) |
Jun 11, 2021 | 62.85 | 63.02 | 62.38 | 62.83 | 2,447,519 | -0.08(-0.13%) |
Jun 10, 2021 | 62.75 | 63.12 | 62.47 | 62.91 | 2,355,141 | +0.25(+0.40%) |
Jun 09, 2021 | 62.18 | 62.87 | 62.03 | 62.66 | 3,119,948 | +0.50(+0.80%) |
Jun 08, 2021 | 63.22 | 63.43 | 61.86 | 62.16 | 2,438,256 | -1.19(-1.88%) |
Jun 07, 2021 | 63.43 | 63.54 | 63.21 | 63.36 | 3,102,899 | +0.04(+0.06%) |
Jun 04, 2021 | 63.95 | 64.06 | 63.21 | 63.32 | 2,455,042 | -0.36(-0.57%) |
Jun 03, 2021 | 62.98 | 63.96 | 62.80 | 63.68 | 4,611,039 | +0.22(+0.34%) |
Jun 02, 2021 | 63.47 | 64.04 | 63.17 | 63.46 | 2,652,596 | +0.22(+0.34%) |
Jun 01, 2021 | 64.30 | 64.33 | 63.11 | 63.25 | 2,614,711 | -0.80(-1.24%) |
May 28, 2021 | 64.38 | 64.49 | 63.86 | 64.04 | 3,006,245 | +0.55(+0.87%) |
May 27, 2021 | 64.22 | 64.27 | 63.47 | 63.49 | 3,744,431 | -0.66(-1.03%) |
May 26, 2021 | 64.33 | 64.46 | 64.02 | 64.15 | 1,978,687 | -0.22(-0.34%) |
May 25, 2021 | 64.79 | 65.00 | 64.16 | 64.37 | 2,307,041 | -0.39(-0.60%) |
May 24, 2021 | 65.53 | 65.56 | 64.70 | 64.76 | 2,342,224 | -0.33(-0.51%) |
May 21, 2021 | 64.85 | 65.28 | 64.51 | 65.09 | 2,824,448 | +0.42(+0.64%) |
May 20, 2021 | 63.70 | 64.97 | 63.70 | 64.67 | 3,488,647 | +0.91(+1.43%) |
May 19, 2021 | 63.98 | 63.98 | 63.05 | 63.76 | 3,125,425 | -0.22(-0.34%) |
May 18, 2021 | 63.93 | 64.30 | 63.65 | 63.98 | 2,399,746 | +0.01(+0.01%) |
May 17, 2021 | 63.96 | 65.14 | 63.78 | 63.97 | 4,191,871 | -0.83(-1.28%) |
May 14, 2021 | 64.38 | 64.97 | 64.29 | 64.80 | 3,684,001 | +0.54(+0.84%) |
May 13, 2021 | 62.89 | 64.65 | 62.80 | 64.26 | 3,097,492 | +0.86(+1.35%) |
May 12, 2021 | 64.32 | 64.50 | 63.23 | 63.40 | 3,487,964 | -0.78(-1.21%) |
May 11, 2021 | 65.53 | 65.90 | 63.68 | 64.18 | 3,029,716 | -1.41(-2.15%) |
May 10, 2021 | 64.77 | 65.83 | 64.71 | 65.59 | 3,191,578 | +1.15(+1.78%) |
May 07, 2021 | 64.87 | 65.23 | 64.44 | 64.44 | 2,172,129 | -0.21(-0.32%) |
May 06, 2021 | 64.02 | 65.00 | 63.94 | 64.65 | 2,581,918 | +0.72(+1.13%) |
May 05, 2021 | 64.81 | 64.81 | 63.38 | 63.92 | 2,704,898 | -0.98(-1.52%) |
May 04, 2021 | 64.16 | 65.19 | 64.16 | 64.91 | 3,995,227 | +0.20(+0.31%) |
May 03, 2021 | 64.43 | 65.19 | 64.31 | 64.71 | 1,948,771 | +0.29(+0.45%) |
Apr 30, 2021 | 63.76 | 64.48 | 63.32 | 64.42 | 2,914,696 | +0.67(+1.05%) |
Apr 29, 2021 | 63.20 | 64.04 | 62.83 | 63.75 | 2,119,834 | +0.68(+1.07%) |
Apr 28, 2021 | 63.32 | 63.49 | 62.72 | 63.08 | 2,445,559 | -0.17(-0.27%) |
Apr 27, 2021 | 64.01 | 64.38 | 63.17 | 63.25 | 2,389,921 | -0.54(-0.85%) |
Apr 26, 2021 | 64.13 | 64.24 | 63.63 | 63.79 | 2,613,355 | -0.43(-0.68%) |
Apr 23, 2021 | 64.31 | 64.76 | 64.09 | 64.22 | 3,324,535 | -0.04(-0.06%) |
Apr 22, 2021 | 64.34 | 64.64 | 63.96 | 64.26 | 3,257,443 | -0.18(-0.28%) |
Apr 21, 2021 | 64.78 | 65.26 | 64.09 | 64.44 | 2,821,036 | -0.21(-0.32%) |
Apr 20, 2021 | 63.89 | 64.87 | 63.46 | 64.65 | 2,926,047 | +0.96(+1.50%) |
Apr 19, 2021 | 63.70 | 63.96 | 63.08 | 63.69 | 3,628,947 | +0.11(+0.17%) |
Apr 16, 2021 | 63.50 | 64.08 | 63.08 | 63.58 | 13,297,590 | +0.37(+0.59%) |
Apr 15, 2021 | 61.95 | 63.36 | 61.92 | 63.21 | 4,840,753 | +1.16(+1.86%) |
Apr 14, 2021 | 61.78 | 62.11 | 61.02 | 62.05 | 3,017,947 | +0.18(+0.29%) |
Apr 13, 2021 | 61.04 | 62.12 | 60.95 | 61.87 | 2,816,763 | +0.51(+0.84%) |
Apr 12, 2021 | 60.81 | 61.43 | 60.80 | 61.36 | 3,195,775 | +0.43(+0.71%) |
Apr 09, 2021 | 61.27 | 61.70 | 60.85 | 60.92 | 2,833,459 | -0.26(-0.43%) |
Apr 08, 2021 | 61.69 | 61.84 | 61.12 | 61.19 | 2,650,712 | -0.30(-0.48%) |
Apr 07, 2021 | 61.48 | 61.93 | 61.20 | 61.48 | 2,593,446 | -0.10(-0.16%) |
Apr 06, 2021 | 61.11 | 61.74 | 60.83 | 61.58 | 2,413,052 | +0.05(+0.07%) |
Apr 05, 2021 | 60.52 | 62.08 | 60.29 | 61.54 | 3,916,246 | +1.19(+1.98%) |