Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.40 | 56.40 | 54.57 | 54.59 | 9,839,479 | -2.00(-3.54%) |
Mar 30, 2022 | 56.94 | 57.52 | 56.36 | 56.59 | 6,233,844 | -0.81(-1.41%) |
Mar 29, 2022 | 56.61 | 57.57 | 56.61 | 57.40 | 5,602,588 | +1.36(+2.43%) |
Mar 28, 2022 | 54.74 | 56.09 | 54.27 | 56.04 | 7,506,386 | +1.30(+2.37%) |
Mar 25, 2022 | 54.70 | 55.34 | 54.29 | 54.74 | 6,546,330 | +0.18(+0.33%) |
Mar 24, 2022 | 53.14 | 54.71 | 52.95 | 54.56 | 7,230,405 | +1.55(+2.93%) |
Mar 23, 2022 | 52.83 | 53.44 | 52.10 | 53.01 | 5,589,742 | -0.14(-0.27%) |
Mar 22, 2022 | 52.41 | 53.63 | 52.39 | 53.15 | 7,941,969 | +0.41(+0.78%) |
Mar 21, 2022 | 52.99 | 53.62 | 52.32 | 52.74 | 6,208,163 | -0.67(-1.25%) |
Mar 18, 2022 | 52.53 | 54.03 | 52.53 | 53.41 | 11,106,764 | +0.33(+0.63%) |
Mar 17, 2022 | 51.75 | 53.25 | 51.54 | 53.07 | 6,266,480 | +0.86(+1.64%) |
Mar 16, 2022 | 51.28 | 52.34 | 50.60 | 52.21 | 7,931,619 | +0.79(+1.54%) |
Mar 15, 2022 | 50.06 | 52.01 | 49.78 | 51.42 | 9,364,298 | +1.76(+3.55%) |
Mar 14, 2022 | 47.86 | 50.77 | 47.68 | 49.66 | 9,655,712 | +1.94(+4.06%) |
Mar 11, 2022 | 50.43 | 50.43 | 47.67 | 47.72 | 9,668,823 | -2.19(-4.39%) |
Mar 10, 2022 | 50.55 | 52.89 | 48.89 | 49.92 | 19,852,306 | -0.67(-1.32%) |
Mar 09, 2022 | 51.41 | 51.41 | 50.15 | 50.58 | 10,750,535 | -0.04(-0.08%) |
Mar 08, 2022 | 52.16 | 53.10 | 50.56 | 50.62 | 10,051,775 | -1.45(-2.79%) |
Mar 07, 2022 | 52.69 | 53.60 | 51.97 | 52.07 | 10,492,274 | -0.77(-1.46%) |
Mar 04, 2022 | 51.54 | 53.58 | 51.35 | 52.84 | 8,743,174 | +1.18(+2.28%) |
Mar 03, 2022 | 52.82 | 52.82 | 50.75 | 51.67 | 6,465,567 | -0.64(-1.22%) |
Mar 02, 2022 | 51.60 | 52.64 | 50.96 | 52.30 | 8,949,075 | +0.70(+1.36%) |
Mar 01, 2022 | 51.80 | 52.26 | 51.21 | 51.60 | 9,794,373 | -0.23(-0.44%) |
Feb 28, 2022 | 51.57 | 52.21 | 50.71 | 51.83 | 9,775,047 | -0.01(-0.02%) |
Feb 25, 2022 | 52.57 | 52.38 | 50.83 | 51.84 | 8,784,633 | -0.80(-1.52%) |
Feb 24, 2022 | 47.68 | 52.82 | 47.02 | 52.64 | 25,388,132 | +0.81(+1.56%) |
Feb 23, 2022 | 52.72 | 53.06 | 51.71 | 51.83 | 11,890,016 | -0.53(-1.02%) |
Feb 22, 2022 | 52.33 | 53.88 | 52.11 | 52.36 | 7,320,534 | -0.29(-0.56%) |
Feb 18, 2022 | 52.65 | 0 | -0.28(-0.54%) | |||
Feb 17, 2022 | 54.57 | 54.78 | 52.72 | 52.94 | 5,960,861 | -1.79(-3.28%) |
Feb 16, 2022 | 56.67 | 56.73 | 54.36 | 54.73 | 5,478,557 | -2.16(-3.80%) |
Feb 15, 2022 | 55.98 | 56.95 | 55.66 | 56.90 | 4,006,531 | +1.66(+3.01%) |
Feb 14, 2022 | 55.57 | 55.67 | 54.76 | 55.24 | 6,019,053 | -0.19(-0.34%) |
Feb 11, 2022 | 56.31 | 56.91 | 55.11 | 55.43 | 6,211,601 | -0.41(-0.73%) |
Feb 10, 2022 | 56.48 | 56.99 | 55.52 | 55.83 | 4,188,121 | -1.71(-2.97%) |
Feb 09, 2022 | 57.32 | 57.59 | 56.68 | 57.54 | 3,631,953 | +0.84(+1.47%) |
Feb 08, 2022 | 55.48 | 56.88 | 55.48 | 56.71 | 3,971,924 | +0.98(+1.75%) |
Feb 07, 2022 | 56.19 | 56.71 | 55.58 | 55.73 | 6,022,715 | -0.56(-1.00%) |
Feb 04, 2022 | 54.44 | 57.20 | 54.35 | 56.29 | 11,151,264 | +1.99(+3.67%) |
Feb 03, 2022 | 55.07 | 54.05 | 54.30 | 6,622,287 | -1.28(-2.31%) | |
Feb 02, 2022 | 57.41 | 57.52 | 54.51 | 55.58 | 9,404,118 | -1.84(-3.21%) |
Feb 01, 2022 | 56.88 | 57.55 | 56.55 | 57.42 | 4,284,497 | +2.79(+5.11%) |
Jan 28, 2022 | 53.87 | 54.69 | 53.08 | 54.63 | 5,295,254 | +0.80(+1.48%) |
Jan 27, 2022 | 55.10 | 55.73 | 53.55 | 53.83 | 5,210,759 | -0.96(-1.75%) |
Jan 26, 2022 | 55.61 | 56.48 | 54.45 | 54.79 | 8,003,596 | -0.45(-0.81%) |
Jan 25, 2022 | 55.48 | 55.61 | 54.04 | 55.24 | 8,038,068 | -1.41(-2.48%) |
Jan 24, 2022 | 55.99 | 56.70 | 54.00 | 56.64 | 9,815,538 | +0.11(+0.20%) |
Jan 21, 2022 | 57.84 | 58.24 | 56.37 | 56.53 | 8,154,765 | -1.11(-1.93%) |
Jan 20, 2022 | 59.67 | 60.46 | 57.60 | 57.64 | 5,635,347 | -1.50(-2.54%) |
Jan 19, 2022 | 58.83 | 59.66 | 58.79 | 59.14 | 7,079,029 | +0.65(+1.10%) |
Jan 18, 2022 | 59.62 | 59.62 | 58.42 | 58.49 | 7,545,494 | -1.60(-2.67%) |
Jan 14, 2022 | 60.10 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.46 | 61.94 | 59.97 | 60.08 | 4,651,993 | -0.99(-1.62%) |
Jan 12, 2022 | 63.49 | 63.60 | 60.62 | 61.07 | 5,714,536 | -2.00(-3.18%) |
Jan 11, 2022 | 61.31 | 63.15 | 60.83 | 63.07 | 4,014,242 | +1.77(+2.88%) |
Jan 10, 2022 | 62.40 | 62.97 | 60.50 | 61.30 | 7,037,839 | -1.66(-2.64%) |
Jan 07, 2022 | 63.35 | 63.92 | 62.93 | 62.96 | 5,267,458 | -0.47(-0.73%) |
Jan 06, 2022 | 60.89 | 64.08 | 60.84 | 63.43 | 8,656,354 | +2.20(+3.60%) |
Jan 05, 2022 | 61.59 | 62.92 | 61.20 | 61.23 | 7,836,644 | -0.62(-1.00%) |
Jan 04, 2022 | 63.77 | 64.01 | 61.18 | 61.84 | 7,927,559 | -1.58(-2.49%) |
Jan 03, 2022 | 63.09 | 63.72 | 62.34 | 63.42 | 7,041,733 | +0.28(+0.45%) |
Dec 31, 2021 | 63.36 | 63.53 | 62.40 | 63.14 | 6,252,107 | -0.27(-0.42%) |
Dec 30, 2021 | 62.93 | 64.22 | 62.88 | 63.40 | 3,963,881 | +0.30(+0.48%) |
Dec 29, 2021 | 62.59 | 63.37 | 62.28 | 63.10 | 3,902,154 | +0.36(+0.58%) |
Dec 28, 2021 | 62.49 | 63.34 | 62.16 | 62.74 | 5,829,349 | +0.40(+0.64%) |
Dec 27, 2021 | 61.91 | 62.52 | 61.68 | 62.34 | 6,377,318 | +0.73(+1.19%) |
Dec 23, 2021 | 60.76 | 62.12 | 60.45 | 61.61 | 6,367,602 | +0.90(+1.49%) |
Dec 22, 2021 | 60.52 | 61.38 | 60.14 | 60.70 | 6,146,883 | +0.22(+0.36%) |
Dec 21, 2021 | 60.49 | 61.28 | 60.10 | 60.49 | 10,358,889 | -0.08(-0.13%) |
Dec 20, 2021 | 59.73 | 61.86 | 59.64 | 60.56 | 8,556,628 | -0.23(-0.37%) |
Dec 17, 2021 | 60.43 | 61.85 | 59.78 | 60.79 | 20,612,952 | -0.43(-0.71%) |
Dec 16, 2021 | 62.45 | 62.78 | 60.71 | 61.22 | 8,975,503 | -1.88(-2.99%) |
Dec 15, 2021 | 63.11 | 63.11 | 61.00 | 63.11 | 10,737,532 | +0.59(+0.94%) |
Dec 14, 2021 | 62.90 | 63.10 | 61.97 | 62.52 | 9,793,225 | -0.80(-1.26%) |
Dec 13, 2021 | 63.11 | 64.03 | 62.87 | 63.32 | 6,319,589 | -0.19(-0.30%) |
Dec 10, 2021 | 63.43 | 63.75 | 62.60 | 63.51 | 7,998,399 | +0.28(+0.44%) |
Dec 09, 2021 | 63.60 | 64.27 | 63.18 | 63.23 | 4,764,638 | -0.53(-0.83%) |
Dec 08, 2021 | 63.92 | 64.28 | 62.93 | 63.76 | 7,110,279 | -0.07(-0.10%) |
Dec 07, 2021 | 63.34 | 64.23 | 63.16 | 63.83 | 6,555,831 | +1.10(+1.76%) |
Dec 06, 2021 | 63.73 | 63.74 | 62.22 | 62.73 | 6,754,229 | -0.81(-1.27%) |
Dec 03, 2021 | 64.35 | 65.07 | 62.96 | 63.53 | 10,887,483 | -0.53(-0.83%) |
Dec 02, 2021 | 63.77 | 64.51 | 62.93 | 64.07 | 8,829,697 | +0.64(+1.00%) |
Dec 01, 2021 | 65.17 | 65.18 | 63.36 | 63.43 | 12,491,566 | -0.62(-0.96%) |
Nov 30, 2021 | 66.77 | 66.77 | 63.51 | 64.05 | 23,033,254 | -2.76(-4.14%) |
Nov 29, 2021 | 68.69 | 68.80 | 65.84 | 66.81 | 8,225,025 | -1.95(-2.83%) |
Nov 26, 2021 | 69.10 | 69.70 | 68.28 | 68.76 | 4,352,692 | -0.05(-0.07%) |
Nov 24, 2021 | 67.57 | 69.02 | 67.15 | 68.81 | 4,936,952 | +0.96(+1.41%) |
Nov 23, 2021 | 69.33 | 69.67 | 67.27 | 67.85 | 11,110,490 | -1.82(-2.61%) |
Nov 22, 2021 | 70.48 | 71.20 | 69.64 | 69.67 | 4,832,846 | -1.00(-1.42%) |
Nov 19, 2021 | 70.93 | 72.36 | 70.53 | 70.67 | 5,885,854 | -0.09(-0.12%) |
Nov 18, 2021 | 69.60 | 71.07 | 70.66 | 70.76 | 10,384,293 | +1.27(+1.83%) |
Nov 17, 2021 | 71.78 | 71.89 | 69.12 | 69.49 | 6,749,180 | -2.38(-3.31%) |
Nov 16, 2021 | 70.36 | 72.52 | 70.26 | 71.87 | 6,532,900 | +1.59(+2.26%) |
Nov 15, 2021 | 70.52 | 72.20 | 70.08 | 70.28 | 5,363,707 | +0.28(+0.41%) |
Nov 12, 2021 | 69.57 | 70.20 | 68.68 | 69.99 | 4,005,994 | +0.58(+0.83%) |
Nov 11, 2021 | 70.11 | 70.98 | 69.40 | 69.41 | 4,436,012 | +0.07(+0.10%) |
Nov 10, 2021 | 69.95 | 69.35 | 6,467,748 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.17 | 71.47 | 69.87 | 70.04 | 8,783,399 | +0.19(+0.27%) |
Nov 08, 2021 | 71.77 | 72.47 | 69.60 | 69.85 | 8,785,382 | -1.71(-2.40%) |
Nov 05, 2021 | 72.59 | 72.86 | 71.53 | 71.56 | 4,955,577 | -0.67(-0.93%) |
Nov 04, 2021 | 71.65 | 72.91 | 70.98 | 72.24 | 6,291,400 | +0.79(+1.10%) |
Nov 03, 2021 | 70.73 | 72.09 | 69.94 | 71.45 | 9,992,409 | +0.52(+0.73%) |
Nov 02, 2021 | 71.62 | 72.33 | 70.52 | 70.93 | 7,393,838 | -1.33(-1.83%) |
Nov 01, 2021 | 72.42 | 73.07 | 71.54 | 72.25 | 8,357,609 | -0.40(-0.55%) |
Oct 29, 2021 | 68.25 | 72.90 | 68.24 | 72.65 | 17,650,072 | +4.07(+5.94%) |
Oct 28, 2021 | 70.11 | 70.53 | 66.81 | 68.58 | 18,827,558 | -4.96(-6.75%) |
Oct 27, 2021 | 74.10 | 74.34 | 73.19 | 73.54 | 8,314,052 | -0.80(-1.07%) |
Oct 26, 2021 | 76.68 | 74.34 | 6,489,018 | -1.96(-2.57%) | ||
Oct 25, 2021 | 76.32 | 76.76 | 75.66 | 76.30 | 6,652,230 | -0.02(-0.02%) |
Oct 22, 2021 | 72.25 | 76.89 | 76.32 | 11,666,018 | +4.15(+5.75%) | |
Oct 21, 2021 | 71.57 | 72.23 | 71.08 | 72.17 | 3,817,859 | +0.22(+0.30%) |
Oct 20, 2021 | 70.99 | 72.87 | 70.66 | 71.95 | 5,492,907 | +1.19(+1.69%) |
Oct 19, 2021 | 70.47 | 71.38 | 70.44 | 70.76 | 3,617,592 | +0.45(+0.63%) |
Oct 18, 2021 | 70.71 | 71.07 | 69.97 | 70.31 | 6,032,427 | -0.62(-0.87%) |
Oct 15, 2021 | 71.25 | 71.42 | 70.68 | 70.93 | 4,602,561 | +0.21(+0.29%) |
Oct 14, 2021 | 71.54 | 71.73 | 70.29 | 70.72 | 5,037,108 | -0.21(-0.29%) |
Oct 13, 2021 | 71.00 | 71.34 | 70.30 | 70.93 | 3,093,533 | +0.22(+0.31%) |
Oct 12, 2021 | 71.22 | 71.70 | 70.57 | 70.71 | 3,599,197 | +0.16(+0.23%) |
Oct 11, 2021 | 70.73 | 70.93 | 70.27 | 70.55 | 2,975,614 | -0.52(-0.73%) |
Oct 08, 2021 | 70.49 | 71.92 | 70.39 | 71.07 | 4,934,446 | +0.84(+1.20%) |
Oct 07, 2021 | 69.10 | 71.18 | 68.99 | 70.23 | 7,717,937 | +2.48(+3.66%) |
Oct 06, 2021 | 65.64 | 67.80 | 65.47 | 67.75 | 5,139,367 | +1.49(+2.24%) |
Oct 05, 2021 | 65.23 | 66.88 | 65.03 | 66.26 | 4,152,903 | +1.39(+2.15%) |
Oct 04, 2021 | 65.75 | 65.89 | 64.66 | 64.87 | 4,907,764 | -1.34(-2.02%) |
Oct 01, 2021 | 66.00 | 66.62 | 65.36 | 66.20 | 4,296,944 | +0.23(+0.34%) |
Sep 30, 2021 | 66.54 | 66.91 | 65.93 | 65.98 | 4,147,116 | -0.28(-0.43%) |
Sep 29, 2021 | 67.73 | 68.02 | 66.03 | 66.26 | 5,936,225 | -1.22(-1.81%) |
Sep 28, 2021 | 68.97 | 69.76 | 66.98 | 67.48 | 5,680,894 | -2.28(-3.27%) |
Sep 27, 2021 | 68.87 | 69.90 | 68.57 | 69.76 | 4,507,670 | +0.64(+0.93%) |
Sep 24, 2021 | 69.06 | 69.51 | 68.86 | 69.12 | 3,681,987 | -0.49(-0.71%) |
Sep 23, 2021 | 69.59 | 70.46 | 69.30 | 69.61 | 4,359,988 | +0.28(+0.41%) |
Sep 22, 2021 | 68.74 | 69.82 | 68.54 | 69.33 | 4,254,132 | +1.03(+1.51%) |
Sep 21, 2021 | 69.52 | 70.11 | 68.25 | 68.30 | 5,676,073 | -0.71(-1.03%) |
Sep 20, 2021 | 68.83 | 69.13 | 67.00 | 69.01 | 10,389,929 | -1.17(-1.67%) |
Sep 17, 2021 | 70.92 | 71.11 | 69.82 | 70.18 | 9,371,745 | -0.56(-0.79%) |
Sep 16, 2021 | 69.54 | 71.08 | 69.42 | 70.74 | 6,999,595 | +0.67(+0.96%) |
Sep 15, 2021 | 68.14 | 71.01 | 68.05 | 70.07 | 11,373,094 | +2.45(+3.63%) |
Sep 14, 2021 | 68.89 | 69.15 | 67.26 | 67.61 | 6,944,991 | -1.20(-1.75%) |
Sep 13, 2021 | 69.09 | 69.13 | 68.06 | 68.82 | 6,091,578 | +0.10(+0.15%) |
Sep 10, 2021 | 70.06 | 70.33 | 68.64 | 68.71 | 5,699,775 | -0.42(-0.60%) |
Sep 09, 2021 | 69.92 | 70.16 | 69.07 | 69.13 | 5,453,430 | -0.89(-1.27%) |
Sep 08, 2021 | 70.85 | 71.01 | 69.77 | 70.02 | 6,706,579 | -0.73(-1.03%) |
Sep 07, 2021 | 72.36 | 72.41 | 70.69 | 70.75 | 6,379,562 | -1.72(-2.38%) |
Sep 03, 2021 | 72.26 | 72.87 | 71.95 | 72.47 | 4,686,243 | +0.04(+0.05%) |
Sep 02, 2021 | 72.26 | 73.13 | 72.08 | 72.43 | 5,312,681 | +0.32(+0.45%) |
Sep 01, 2021 | 72.97 | 72.97 | 71.88 | 72.11 | 6,061,717 | -0.56(-0.77%) |
Aug 31, 2021 | 73.38 | 73.60 | 72.51 | 72.67 | 7,187,151 | -0.60(-0.81%) |
Aug 30, 2021 | 72.21 | 73.54 | 71.84 | 73.27 | 5,874,636 | +1.08(+1.49%) |
Aug 27, 2021 | 71.14 | 72.35 | 71.04 | 72.19 | 5,391,181 | +0.73(+1.02%) |
Aug 26, 2021 | 70.24 | 71.77 | 69.69 | 71.46 | 5,862,915 | +1.40(+2.00%) |
Aug 25, 2021 | 68.83 | 70.38 | 68.69 | 70.07 | 5,347,853 | +1.25(+1.81%) |
Aug 24, 2021 | 69.47 | 69.91 | 68.61 | 68.82 | 6,490,640 | -0.34(-0.49%) |
Aug 23, 2021 | 69.36 | 69.41 | 67.82 | 69.16 | 5,339,485 | -0.15(-0.22%) |
Aug 20, 2021 | 68.87 | 69.76 | 68.79 | 69.31 | 5,714,861 | +0.50(+0.73%) |
Aug 19, 2021 | 68.36 | 69.49 | 68.08 | 68.81 | 5,934,888 | +0.00(+0.00%) |
Aug 18, 2021 | 68.95 | 70.05 | 68.36 | 68.81 | 6,917,823 | -0.01(-0.01%) |
Aug 17, 2021 | 69.95 | 70.61 | 68.65 | 68.82 | 9,973,302 | -2.28(-3.20%) |
Aug 16, 2021 | 69.65 | 72.32 | 69.45 | 71.10 | 13,435,171 | +1.16(+1.66%) |
Aug 13, 2021 | 64.85 | 70.06 | 64.81 | 69.93 | 18,954,178 | +4.85(+7.45%) |
Aug 12, 2021 | 63.46 | 65.23 | 62.70 | 65.09 | 11,302,981 | +0.82(+1.28%) |
Aug 11, 2021 | 63.51 | 64.45 | 63.25 | 64.26 | 10,674,968 | +0.67(+1.05%) |
Aug 10, 2021 | 61.75 | 63.85 | 61.74 | 63.59 | 7,788,024 | +1.85(+3.00%) |
Aug 09, 2021 | 62.11 | 62.66 | 61.48 | 61.74 | 7,605,704 | -0.13(-0.21%) |
Aug 06, 2021 | 63.55 | 63.57 | 61.67 | 61.87 | 9,504,483 | -1.69(-2.66%) |
Aug 05, 2021 | 63.96 | 64.13 | 61.96 | 63.57 | 10,505,440 | -0.68(-1.06%) |
Aug 04, 2021 | 64.17 | 64.91 | 63.98 | 64.25 | 7,108,196 | -0.01(-0.01%) |
Aug 03, 2021 | 64.95 | 64.98 | 63.91 | 64.25 | 6,348,447 | -0.59(-0.90%) |
Aug 02, 2021 | 65.01 | 65.53 | 63.85 | 64.84 | 7,181,575 | +0.40(+0.62%) |
Jul 30, 2021 | 68.08 | 68.09 | 64.32 | 64.44 | 12,696,274 | -4.91(-7.08%) |
Jul 29, 2021 | 69.10 | 70.04 | 69.02 | 69.36 | 5,251,936 | +0.49(+0.71%) |
Jul 28, 2021 | 68.57 | 69.51 | 68.23 | 68.87 | 5,441,504 | +0.57(+0.83%) |
Jul 27, 2021 | 69.05 | 69.20 | 67.15 | 68.30 | 8,635,906 | -0.92(-1.32%) |
Jul 26, 2021 | 68.87 | 69.89 | 68.87 | 69.22 | 8,100,979 | -0.26(-0.38%) |
Jul 23, 2021 | 68.14 | 69.70 | 67.70 | 69.48 | 7,092,037 | +1.40(+2.05%) |
Jul 22, 2021 | 65.99 | 68.12 | 65.77 | 68.08 | 9,315,895 | +2.08(+3.15%) |
Jul 21, 2021 | 65.58 | 66.20 | 65.41 | 66.00 | 6,468,841 | +0.27(+0.42%) |
Jul 20, 2021 | 64.91 | 65.77 | 64.79 | 65.73 | 6,587,586 | +0.98(+1.52%) |
Jul 19, 2021 | 63.88 | 65.08 | 63.57 | 64.75 | 6,842,137 | +0.33(+0.51%) |
Jul 16, 2021 | 64.63 | 65.00 | 64.37 | 64.42 | 4,529,185 | +0.04(+0.06%) |
Jul 15, 2021 | 64.30 | 64.84 | 63.91 | 64.38 | 4,845,518 | +0.10(+0.16%) |
Jul 14, 2021 | 65.82 | 66.43 | 64.21 | 64.27 | 6,863,079 | -0.67(-1.03%) |
Jul 13, 2021 | 65.02 | 65.63 | 64.72 | 64.94 | 4,753,185 | -0.22(-0.33%) |
Jul 12, 2021 | 65.96 | 66.37 | 65.04 | 65.16 | 5,957,769 | -0.46(-0.71%) |
Jul 09, 2021 | 65.03 | 66.09 | 64.80 | 65.62 | 5,571,255 | +0.77(+1.18%) |
Jul 08, 2021 | 64.87 | 65.46 | 64.60 | 64.86 | 5,908,037 | -1.34(-2.03%) |
Jul 07, 2021 | 65.33 | 66.63 | 65.18 | 66.20 | 6,371,311 | +0.99(+1.52%) |
Jul 06, 2021 | 66.28 | 66.28 | 65.09 | 65.21 | 6,467,926 | -1.00(-1.51%) |
Jul 02, 2021 | 66.13 | 66.43 | 65.53 | 66.21 | 5,197,211 | +0.26(+0.40%) |
Jul 01, 2021 | 66.33 | 66.86 | 65.22 | 65.95 | 9,015,573 | -0.39(-0.58%) |
Jun 30, 2021 | 66.35 | 66.75 | 65.85 | 66.33 | 7,725,101 | -0.26(-0.40%) |
Jun 29, 2021 | 65.19 | 66.74 | 65.05 | 66.60 | 6,892,789 | +1.58(+2.43%) |
Jun 28, 2021 | 64.49 | 65.17 | 63.84 | 65.02 | 5,729,924 | +0.87(+1.35%) |
Jun 25, 2021 | 63.06 | 64.42 | 63.06 | 64.15 | 9,525,300 | +1.26(+2.00%) |
Jun 24, 2021 | 61.80 | 63.06 | 61.54 | 62.89 | 5,845,238 | +1.20(+1.94%) |
Jun 23, 2021 | 61.43 | 62.29 | 61.31 | 61.69 | 4,722,819 | +0.39(+0.63%) |
Jun 22, 2021 | 60.73 | 61.53 | 59.91 | 61.31 | 5,621,591 | +0.46(+0.76%) |
Jun 21, 2021 | 59.88 | 61.38 | 59.86 | 60.84 | 6,862,615 | +1.08(+1.80%) |
Jun 18, 2021 | 61.15 | 61.34 | 59.65 | 59.77 | 12,107,218 | -1.96(-3.17%) |
Jun 17, 2021 | 62.04 | 62.64 | 61.65 | 61.72 | 6,772,407 | -0.72(-1.15%) |
Jun 16, 2021 | 61.83 | 62.68 | 61.69 | 62.44 | 5,954,881 | +0.12(+0.20%) |
Jun 15, 2021 | 62.36 | 62.69 | 61.86 | 62.32 | 5,303,784 | +0.07(+0.11%) |
Jun 14, 2021 | 63.54 | 63.55 | 61.57 | 62.25 | 7,350,110 | -1.17(-1.85%) |
Jun 11, 2021 | 63.21 | 63.69 | 63.14 | 63.42 | 6,191,314 | +0.36(+0.57%) |
Jun 10, 2021 | 62.66 | 63.28 | 62.14 | 63.06 | 6,127,331 | +0.75(+1.20%) |
Jun 09, 2021 | 62.56 | 62.68 | 61.79 | 62.32 | 6,482,159 | +0.15(+0.24%) |
Jun 08, 2021 | 61.90 | 62.30 | 61.66 | 62.17 | 6,045,943 | +0.33(+0.53%) |
Jun 07, 2021 | 61.70 | 62.10 | 61.21 | 61.84 | 6,481,469 | +0.21(+0.34%) |
Jun 04, 2021 | 60.83 | 62.25 | 60.60 | 61.63 | 9,502,688 | +1.10(+1.81%) |
Jun 03, 2021 | 59.49 | 60.72 | 59.13 | 60.53 | 7,641,066 | +0.62(+1.04%) |
Jun 02, 2021 | 58.00 | 60.06 | 57.65 | 59.91 | 11,214,405 | +1.93(+3.32%) |
Jun 01, 2021 | 58.12 | 58.66 | 57.38 | 57.98 | 5,970,224 | +0.46(+0.80%) |
May 28, 2021 | 56.65 | 58.03 | 56.37 | 57.52 | 11,523,909 | +1.46(+2.61%) |
May 27, 2021 | 57.65 | 58.51 | 55.88 | 56.05 | 20,881,280 | -1.82(-3.14%) |
May 26, 2021 | 57.64 | 58.53 | 57.64 | 57.87 | 7,124,444 | +0.13(+0.23%) |
May 25, 2021 | 57.68 | 58.25 | 57.33 | 57.74 | 6,444,156 | +0.31(+0.54%) |
May 24, 2021 | 57.68 | 58.35 | 57.39 | 57.43 | 6,088,340 | -0.05(-0.08%) |
May 21, 2021 | 56.34 | 57.82 | 56.25 | 57.48 | 11,882,210 | +1.46(+2.61%) |
May 20, 2021 | 56.62 | 56.77 | 55.90 | 56.02 | 8,603,785 | -0.30(-0.54%) |
May 19, 2021 | 56.89 | 56.89 | 55.64 | 56.32 | 8,546,555 | -1.41(-2.45%) |
May 18, 2021 | 58.12 | 59.05 | 57.17 | 57.73 | 6,487,361 | -0.38(-0.65%) |
May 17, 2021 | 57.28 | 58.21 | 57.02 | 58.11 | 7,317,209 | +0.78(+1.36%) |
May 14, 2021 | 55.99 | 57.50 | 55.86 | 57.33 | 6,969,965 | +2.00(+3.61%) |
May 13, 2021 | 55.19 | 55.92 | 54.69 | 55.33 | 6,783,191 | +0.43(+0.79%) |
May 12, 2021 | 56.22 | 56.92 | 54.86 | 54.90 | 9,302,589 | -2.03(-3.56%) |
May 11, 2021 | 56.58 | 57.45 | 55.72 | 56.92 | 12,043,241 | -0.95(-1.64%) |
May 10, 2021 | 56.10 | 58.68 | 55.82 | 57.87 | 12,344,689 | +1.56(+2.78%) |
May 07, 2021 | 55.67 | 56.53 | 55.00 | 56.31 | 10,985,407 | +0.90(+1.63%) |
May 06, 2021 | 54.77 | 55.47 | 54.41 | 55.40 | 8,050,217 | +0.55(+1.00%) |
May 05, 2021 | 54.07 | 55.46 | 54.06 | 54.86 | 7,434,125 | +0.52(+0.95%) |
May 04, 2021 | 54.17 | 54.95 | 53.52 | 54.34 | 10,336,401 | -0.43(-0.79%) |
May 03, 2021 | 52.91 | 55.43 | 52.86 | 54.77 | 13,240,250 | +2.22(+4.23%) |
Apr 30, 2021 | 52.49 | 53.59 | 52.42 | 52.55 | 10,690,096 | -0.26(-0.50%) |
Apr 29, 2021 | 53.96 | 54.01 | 51.76 | 52.81 | 32,994,580 | -5.89(-10.03%) |
Apr 28, 2021 | 58.47 | 59.22 | 58.23 | 58.70 | 8,278,552 | +0.58(+1.00%) |
Apr 27, 2021 | 58.14 | 58.69 | 57.82 | 58.12 | 5,918,219 | +0.11(+0.19%) |
Apr 26, 2021 | 57.46 | 58.03 | 57.24 | 58.00 | 4,819,144 | +0.63(+1.10%) |
Apr 23, 2021 | 57.34 | 57.62 | 56.93 | 57.37 | 5,385,762 | +0.16(+0.28%) |
Apr 22, 2021 | 58.26 | 58.31 | 57.01 | 57.21 | 7,270,568 | -0.98(-1.68%) |
Apr 21, 2021 | 57.87 | 58.28 | 57.34 | 58.19 | 5,405,558 | -0.01(-0.02%) |
Apr 20, 2021 | 59.93 | 60.09 | 57.66 | 58.20 | 5,845,559 | -1.88(-3.14%) |
Apr 19, 2021 | 60.88 | 61.33 | 59.91 | 60.09 | 5,611,612 | -1.07(-1.76%) |
Apr 16, 2021 | 60.77 | 61.22 | 60.56 | 61.16 | 4,937,108 | +0.54(+0.89%) |
Apr 15, 2021 | 59.65 | 60.79 | 59.37 | 60.62 | 4,965,779 | +1.48(+2.50%) |
Apr 14, 2021 | 60.23 | 60.65 | 58.73 | 59.14 | 10,109,415 | -0.97(-1.61%) |
Apr 13, 2021 | 59.36 | 60.36 | 59.27 | 60.11 | 5,589,525 | +1.11(+1.88%) |
Apr 12, 2021 | 58.84 | 59.23 | 58.52 | 59.00 | 5,310,800 | +0.16(+0.27%) |
Apr 09, 2021 | 58.47 | 58.96 | 58.25 | 58.84 | 4,035,340 | +0.26(+0.45%) |
Apr 08, 2021 | 58.68 | 59.01 | 58.17 | 58.58 | 4,191,824 | +0.41(+0.70%) |
Apr 07, 2021 | 59.05 | 59.05 | 57.86 | 58.17 | 6,208,659 | -0.72(-1.22%) |
Apr 06, 2021 | 59.93 | 60.02 | 58.63 | 58.89 | 6,790,549 | -1.10(-1.84%) |
Apr 05, 2021 | 59.67 | 60.26 | 58.92 | 59.99 | 7,084,068 | +0.55(+0.92%) |