Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.88 | 66.03 | 64.75 | 64.84 | 3,188,988 | -1.39(-2.09%) |
Apr 28, 2022 | 65.84 | 66.24 | 65.39 | 66.23 | 3,980,670 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.51 | 65.57 | 6,325,015 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.24 | 66.33 | 5,491,934 | -1.28(-1.90%) |
Apr 25, 2022 | 68.85 | 69.00 | 67.17 | 67.61 | 4,183,754 | -1.15(-1.68%) |
Apr 22, 2022 | 69.51 | 69.59 | 68.73 | 68.77 | 2,577,820 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.38 | 69.16 | 69.50 | 3,022,055 | -0.06(-0.08%) |
Apr 20, 2022 | 68.74 | 69.70 | 68.55 | 69.56 | 2,644,131 | +1.54(+2.26%) |
Apr 19, 2022 | 67.51 | 68.20 | 67.51 | 68.02 | 1,927,181 | +0.60(+0.90%) |
Apr 18, 2022 | 67.94 | 68.31 | 67.32 | 67.42 | 2,802,866 | -0.34(-0.51%) |
Apr 14, 2022 | 67.16 | 68.22 | 66.97 | 67.76 | 4,491,728 | +1.16(+1.75%) |
Apr 13, 2022 | 67.02 | 67.11 | 66.18 | 66.60 | 2,417,243 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.17 | 66.26 | 66.94 | 4,496,109 | +0.18(+0.26%) |
Apr 11, 2022 | 67.42 | 67.61 | 66.53 | 66.77 | 3,264,042 | -0.34(-0.50%) |
Apr 08, 2022 | 66.98 | 67.30 | 66.05 | 67.10 | 3,839,537 | +0.45(+0.67%) |
Apr 07, 2022 | 67.09 | 67.19 | 66.50 | 66.65 | 2,473,337 | -0.44(-0.65%) |
Apr 06, 2022 | 65.95 | 67.23 | 65.84 | 67.09 | 3,157,597 | +1.41(+2.15%) |
Apr 05, 2022 | 65.55 | 66.49 | 65.37 | 65.68 | 1,884,560 | +0.25(+0.38%) |
Apr 04, 2022 | 65.76 | 66.14 | 64.89 | 65.43 | 1,818,623 | -0.72(-1.08%) |
Apr 01, 2022 | 65.50 | 66.17 | 64.67 | 66.14 | 2,298,284 | +0.99(+1.51%) |
Mar 31, 2022 | 65.30 | 66.10 | 65.11 | 65.16 | 3,269,446 | +0.06(+0.09%) |
Mar 30, 2022 | 64.49 | 65.14 | 64.25 | 65.10 | 2,475,380 | +0.78(+1.22%) |
Mar 29, 2022 | 63.92 | 64.34 | 63.69 | 64.32 | 2,512,941 | +0.54(+0.85%) |
Mar 28, 2022 | 63.52 | 63.81 | 63.20 | 63.78 | 2,619,798 | +0.20(+0.31%) |
Mar 25, 2022 | 63.17 | 63.70 | 62.99 | 63.58 | 1,860,392 | +0.72(+1.14%) |
Mar 24, 2022 | 62.32 | 63.00 | 62.31 | 62.87 | 2,098,835 | +0.69(+1.11%) |
Mar 23, 2022 | 62.40 | 62.70 | 61.78 | 62.18 | 2,468,584 | -0.28(-0.45%) |
Mar 22, 2022 | 63.02 | 63.02 | 62.22 | 62.46 | 2,233,586 | -0.33(-0.52%) |
Mar 21, 2022 | 62.30 | 63.09 | 62.18 | 62.78 | 1,854,393 | +0.60(+0.97%) |
Mar 18, 2022 | 61.68 | 62.85 | 61.32 | 62.18 | 6,929,096 | -0.88(-1.40%) |
Mar 17, 2022 | 63.07 | 63.64 | 62.73 | 63.06 | 3,669,791 | +0.04(+0.06%) |
Mar 16, 2022 | 62.81 | 63.04 | 61.94 | 63.02 | 2,817,016 | +0.17(+0.27%) |
Mar 15, 2022 | 62.60 | 63.01 | 62.39 | 62.86 | 3,202,458 | +0.93(+1.50%) |
Mar 14, 2022 | 61.47 | 62.46 | 61.47 | 61.93 | 3,097,344 | +0.75(+1.23%) |
Mar 11, 2022 | 60.87 | 61.52 | 60.81 | 61.17 | 2,085,216 | +0.30(+0.49%) |
Mar 10, 2022 | 60.92 | 60.87 | 4,281,711 | -0.39(-0.64%) | ||
Mar 09, 2022 | 62.36 | 62.47 | 61.20 | 61.26 | 2,331,587 | -0.30(-0.48%) |
Mar 08, 2022 | 62.79 | 63.07 | 61.55 | 61.56 | 2,375,656 | -0.95(-1.52%) |
Mar 07, 2022 | 62.52 | 62.78 | 61.85 | 62.51 | 2,276,854 | +0.10(+0.16%) |
Mar 04, 2022 | 60.95 | 62.50 | 60.81 | 62.41 | 2,069,493 | +1.21(+1.98%) |
Mar 03, 2022 | 60.41 | 61.37 | 60.41 | 61.20 | 3,027,568 | +0.84(+1.39%) |
Mar 02, 2022 | 59.45 | 60.53 | 59.43 | 60.36 | 2,283,747 | +0.85(+1.43%) |
Mar 01, 2022 | 59.73 | 60.40 | 59.09 | 59.51 | 2,423,086 | -0.34(-0.57%) |
Feb 28, 2022 | 59.41 | 60.15 | 59.31 | 59.85 | 3,850,954 | -0.04(-0.06%) |
Feb 25, 2022 | 58.21 | 60.03 | 58.38 | 59.89 | 3,053,437 | +2.35(+4.09%) |
Feb 24, 2022 | 58.35 | 58.61 | 56.36 | 57.54 | 5,400,560 | -1.15(-1.97%) |
Feb 23, 2022 | 59.77 | 59.96 | 58.60 | 58.69 | 2,472,513 | -1.02(-1.72%) |
Feb 22, 2022 | 59.82 | 60.04 | 59.31 | 59.72 | 1,994,430 | +0.00(+0.00%) |
Feb 18, 2022 | 59.72 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.74 | 59.95 | 59.14 | 59.76 | 1,896,724 | -0.06(-0.09%) |
Feb 16, 2022 | 59.46 | 60.03 | 58.89 | 59.82 | 2,590,653 | +0.33(+0.56%) |
Feb 15, 2022 | 60.11 | 60.55 | 59.25 | 59.49 | 2,636,923 | -0.31(-0.52%) |
Feb 14, 2022 | 61.14 | 61.27 | 59.12 | 59.80 | 3,615,339 | -1.09(-1.79%) |
Feb 11, 2022 | 61.03 | 61.60 | 60.68 | 60.89 | 2,256,245 | +0.09(+0.15%) |
Feb 10, 2022 | 61.72 | 62.03 | 60.60 | 60.80 | 3,260,520 | -1.46(-2.34%) |
Feb 09, 2022 | 62.63 | 62.84 | 62.06 | 62.26 | 1,839,823 | +0.17(+0.27%) |
Feb 08, 2022 | 61.99 | 62.36 | 61.66 | 62.09 | 2,024,577 | +0.42(+0.69%) |
Feb 07, 2022 | 61.57 | 61.93 | 61.22 | 61.66 | 1,970,303 | +0.14(+0.22%) |
Feb 04, 2022 | 61.45 | 62.06 | 60.62 | 61.53 | 2,148,527 | -0.42(-0.67%) |
Feb 03, 2022 | 62.04 | 62.47 | 61.78 | 61.94 | 2,417,538 | -0.18(-0.28%) |
Feb 02, 2022 | 61.19 | 62.29 | 61.02 | 62.12 | 2,821,576 | +0.94(+1.54%) |
Feb 01, 2022 | 61.70 | 61.83 | 60.41 | 61.17 | 2,045,486 | -0.25(-0.41%) |
Jan 31, 2022 | 60.65 | 61.55 | 61.42 | 2,580,893 | +0.46(+0.76%) | |
Jan 28, 2022 | 60.27 | 60.99 | 59.86 | 60.96 | 2,142,429 | +0.58(+0.96%) |
Jan 27, 2022 | 60.30 | 61.27 | 59.98 | 60.38 | 2,922,843 | +0.66(+1.10%) |
Jan 26, 2022 | 59.80 | 60.62 | 59.42 | 59.73 | 2,554,096 | -0.03(-0.05%) |
Jan 25, 2022 | 59.14 | 60.18 | 58.83 | 59.75 | 3,108,480 | +0.34(+0.57%) |
Jan 24, 2022 | 60.36 | 60.49 | 57.99 | 59.41 | 2,796,829 | -1.01(-1.67%) |
Jan 21, 2022 | 60.85 | 61.27 | 60.24 | 60.42 | 2,380,534 | -0.14(-0.23%) |
Jan 20, 2022 | 60.68 | 61.53 | 60.47 | 60.56 | 1,742,111 | +0.04(+0.06%) |
Jan 19, 2022 | 60.31 | 61.17 | 60.22 | 60.52 | 1,744,791 | +0.30(+0.51%) |
Jan 18, 2022 | 59.92 | 60.57 | 59.25 | 60.21 | 2,138,003 | -0.03(-0.05%) |
Jan 14, 2022 | 60.24 | 0 | -0.97(-1.58%) | |||
Jan 13, 2022 | 60.52 | 61.56 | 60.34 | 61.21 | 1,520,595 | +0.24(+0.39%) |
Jan 12, 2022 | 60.60 | 61.12 | 60.38 | 60.97 | 1,589,968 | +0.18(+0.29%) |
Jan 11, 2022 | 61.21 | 61.42 | 60.31 | 60.80 | 1,807,343 | -0.38(-0.62%) |
Jan 10, 2022 | 61.77 | 61.79 | 60.87 | 61.17 | 1,647,724 | -0.68(-1.10%) |
Jan 07, 2022 | 61.28 | 62.43 | 60.56 | 61.86 | 2,273,026 | +1.02(+1.68%) |
Jan 06, 2022 | 61.14 | 61.64 | 60.78 | 60.83 | 1,700,912 | +0.06(+0.09%) |
Jan 05, 2022 | 60.83 | 61.67 | 60.70 | 60.78 | 2,206,848 | -0.15(-0.24%) |
Jan 04, 2022 | 61.05 | 62.02 | 60.87 | 60.93 | 1,999,871 | -0.16(-0.26%) |
Jan 03, 2022 | 61.78 | 61.78 | 60.36 | 61.08 | 1,229,053 | -0.53(-0.85%) |
Dec 31, 2021 | 61.14 | 61.90 | 60.95 | 61.61 | 1,323,395 | +0.38(+0.62%) |
Dec 30, 2021 | 61.13 | 61.29 | 60.75 | 61.23 | 1,033,749 | +0.32(+0.53%) |
Dec 29, 2021 | 60.64 | 61.06 | 60.57 | 60.91 | 930,951 | +0.36(+0.59%) |
Dec 28, 2021 | 60.12 | 60.61 | 60.12 | 60.55 | 988,696 | +0.48(+0.80%) |
Dec 27, 2021 | 59.82 | 60.10 | 59.54 | 60.07 | 856,174 | +0.44(+0.74%) |
Dec 23, 2021 | 59.73 | 59.97 | 59.45 | 59.62 | 1,289,281 | -0.02(-0.03%) |
Dec 22, 2021 | 59.20 | 59.71 | 59.01 | 59.64 | 1,060,501 | +0.27(+0.45%) |
Dec 21, 2021 | 59.69 | 59.83 | 58.95 | 59.37 | 1,589,292 | +0.20(+0.34%) |
Dec 20, 2021 | 58.67 | 59.27 | 57.87 | 59.17 | 1,700,938 | +0.00(+0.00%) |
Dec 17, 2021 | 60.69 | 60.69 | 58.99 | 59.17 | 4,605,725 | -1.40(-2.32%) |
Dec 16, 2021 | 60.43 | 61.21 | 60.27 | 60.57 | 1,839,414 | +0.06(+0.09%) |
Dec 15, 2021 | 59.81 | 60.55 | 59.55 | 60.52 | 1,519,231 | +0.94(+1.58%) |
Dec 14, 2021 | 59.83 | 60.16 | 59.40 | 59.58 | 2,417,848 | -0.61(-1.01%) |
Dec 13, 2021 | 58.81 | 60.58 | 58.71 | 60.19 | 2,601,641 | +1.28(+2.18%) |
Dec 10, 2021 | 59.14 | 59.40 | 58.79 | 58.90 | 2,174,488 | +0.06(+0.09%) |
Dec 09, 2021 | 58.98 | 59.31 | 58.47 | 58.85 | 2,321,781 | -0.16(-0.27%) |
Dec 08, 2021 | 59.05 | 59.59 | 58.79 | 59.01 | 1,772,552 | -0.18(-0.31%) |
Dec 07, 2021 | 58.37 | 59.41 | 58.18 | 59.19 | 1,628,482 | +0.83(+1.43%) |
Dec 06, 2021 | 58.61 | 59.31 | 58.32 | 58.36 | 2,620,814 | +0.24(+0.41%) |
Dec 03, 2021 | 58.27 | 58.28 | 57.17 | 58.12 | 1,867,200 | +0.26(+0.44%) |
Dec 02, 2021 | 57.28 | 58.37 | 57.20 | 57.86 | 1,872,497 | +0.67(+1.17%) |
Dec 01, 2021 | 57.77 | 58.48 | 57.16 | 57.19 | 2,337,619 | -0.05(-0.08%) |
Nov 30, 2021 | 58.38 | 58.46 | 57.14 | 57.24 | 3,587,131 | -1.61(-2.74%) |
Nov 29, 2021 | 58.41 | 59.14 | 58.15 | 58.85 | 1,494,014 | +0.56(+0.96%) |
Nov 26, 2021 | 58.62 | 59.12 | 58.05 | 58.29 | 1,162,148 | -0.87(-1.47%) |
Nov 24, 2021 | 58.96 | 59.49 | 58.62 | 59.16 | 2,153,454 | +0.36(+0.61%) |
Nov 23, 2021 | 58.25 | 59.15 | 58.10 | 58.81 | 2,235,694 | +0.70(+1.20%) |
Nov 22, 2021 | 57.73 | 58.38 | 57.48 | 58.11 | 1,695,336 | +0.34(+0.59%) |
Nov 19, 2021 | 57.29 | 57.84 | 57.19 | 57.77 | 1,943,909 | +0.61(+1.07%) |
Nov 18, 2021 | 57.07 | 57.21 | 57.02 | 57.16 | 1,762,736 | -0.05(-0.10%) |
Nov 17, 2021 | 57.39 | 57.51 | 57.00 | 57.21 | 1,641,430 | -0.24(-0.41%) |
Nov 16, 2021 | 58.11 | 58.30 | 57.41 | 57.45 | 2,099,418 | -0.57(-0.98%) |
Nov 15, 2021 | 57.30 | 58.04 | 56.96 | 58.02 | 1,608,504 | +1.07(+1.88%) |
Nov 12, 2021 | 56.88 | 57.11 | 56.41 | 56.95 | 1,688,656 | -0.02(-0.03%) |
Nov 11, 2021 | 57.22 | 57.34 | 56.55 | 56.96 | 1,765,688 | -0.49(-0.85%) |
Nov 10, 2021 | 57.06 | 57.45 | 1,789,265 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.79 | 57.15 | 56.44 | 56.94 | 1,539,894 | -0.01(-0.02%) |
Nov 08, 2021 | 58.89 | 58.89 | 56.87 | 56.95 | 1,916,141 | -1.85(-3.15%) |
Nov 05, 2021 | 58.13 | 58.97 | 58.13 | 58.80 | 1,654,204 | +0.47(+0.80%) |
Nov 04, 2021 | 57.87 | 58.33 | 57.70 | 58.33 | 1,856,723 | +0.28(+0.49%) |
Nov 03, 2021 | 58.46 | 58.79 | 57.41 | 58.05 | 1,783,365 | -0.56(-0.95%) |
Nov 02, 2021 | 59.29 | 59.29 | 58.11 | 58.60 | 2,022,293 | -0.35(-0.59%) |
Nov 01, 2021 | 58.31 | 59.09 | 58.24 | 58.95 | 1,727,025 | +0.51(+0.88%) |
Oct 29, 2021 | 58.71 | 59.14 | 58.18 | 58.44 | 1,920,371 | -0.49(-0.82%) |
Oct 28, 2021 | 58.63 | 58.97 | 58.48 | 58.92 | 1,209,914 | +0.32(+0.55%) |
Oct 27, 2021 | 59.32 | 59.27 | 58.59 | 58.60 | 1,663,283 | -0.58(-0.98%) |
Oct 26, 2021 | 58.65 | 59.18 | 1,633,467 | +0.62(+1.06%) | ||
Oct 25, 2021 | 58.48 | 58.94 | 58.10 | 58.56 | 1,400,434 | +0.08(+0.14%) |
Oct 22, 2021 | 57.88 | 58.58 | 57.71 | 58.48 | 977,413 | +0.69(+1.19%) |
Oct 21, 2021 | 58.05 | 58.18 | 57.68 | 57.79 | 1,340,721 | -0.28(-0.49%) |
Oct 20, 2021 | 57.39 | 58.37 | 57.29 | 58.07 | 2,236,050 | +0.87(+1.52%) |
Oct 19, 2021 | 57.03 | 57.30 | 56.80 | 57.20 | 2,248,934 | +0.66(+1.17%) |
Oct 18, 2021 | 56.39 | 56.96 | 56.19 | 56.54 | 3,094,424 | -0.35(-0.61%) |
Oct 15, 2021 | 56.44 | 57.01 | 56.20 | 56.89 | 3,231,714 | +0.64(+1.14%) |
Oct 14, 2021 | 55.33 | 56.32 | 55.06 | 56.25 | 1,656,918 | +1.14(+2.06%) |
Oct 13, 2021 | 54.47 | 55.21 | 54.24 | 55.11 | 1,905,236 | +0.69(+1.26%) |
Oct 12, 2021 | 54.23 | 54.63 | 54.05 | 54.43 | 1,569,888 | +0.13(+0.24%) |
Oct 11, 2021 | 54.85 | 54.88 | 54.01 | 54.30 | 1,531,257 | -0.56(-1.02%) |
Oct 08, 2021 | 55.17 | 55.43 | 54.78 | 54.86 | 1,372,629 | -0.52(-0.94%) |
Oct 07, 2021 | 55.87 | 56.26 | 55.23 | 55.38 | 1,674,640 | -0.45(-0.80%) |
Oct 06, 2021 | 55.19 | 55.87 | 54.62 | 55.83 | 2,097,018 | +0.09(+0.16%) |
Oct 05, 2021 | 55.97 | 56.16 | 55.59 | 55.74 | 2,018,837 | -0.27(-0.49%) |
Oct 04, 2021 | 55.28 | 56.16 | 55.28 | 56.01 | 2,372,997 | +0.63(+1.14%) |
Oct 01, 2021 | 56.14 | 56.17 | 55.30 | 55.38 | 1,809,967 | -0.40(-0.72%) |
Sep 30, 2021 | 57.06 | 57.06 | 55.76 | 55.78 | 2,847,251 | -0.33(-0.59%) |
Sep 29, 2021 | 55.25 | 56.39 | 55.24 | 56.11 | 1,549,615 | +0.82(+1.49%) |
Sep 28, 2021 | 56.27 | 56.46 | 55.14 | 55.29 | 2,374,539 | -0.78(-1.39%) |
Sep 27, 2021 | 55.75 | 57.01 | 55.68 | 56.07 | 2,854,459 | +0.47(+0.84%) |
Sep 24, 2021 | 55.64 | 55.87 | 55.20 | 55.60 | 1,972,982 | +0.01(+0.02%) |
Sep 23, 2021 | 55.94 | 56.46 | 55.50 | 55.59 | 1,682,973 | -0.30(-0.54%) |
Sep 22, 2021 | 56.64 | 56.72 | 55.80 | 55.89 | 2,066,247 | -0.62(-1.10%) |
Sep 21, 2021 | 56.99 | 57.23 | 56.27 | 56.52 | 3,952,896 | -0.34(-0.60%) |
Sep 20, 2021 | 56.43 | 57.02 | 56.30 | 56.85 | 2,662,206 | +0.15(+0.26%) |
Sep 17, 2021 | 57.66 | 58.14 | 56.68 | 56.71 | 5,349,416 | -0.64(-1.12%) |
Sep 16, 2021 | 57.52 | 57.82 | 57.21 | 57.35 | 2,173,495 | -0.17(-0.30%) |
Sep 15, 2021 | 57.34 | 58.12 | 57.11 | 57.52 | 3,553,702 | +0.21(+0.37%) |
Sep 14, 2021 | 57.48 | 57.61 | 56.87 | 57.31 | 2,925,367 | +0.23(+0.40%) |
Sep 13, 2021 | 57.52 | 57.84 | 56.78 | 57.08 | 2,985,877 | +0.16(+0.29%) |
Sep 10, 2021 | 57.99 | 57.99 | 56.88 | 56.92 | 2,278,264 | -1.08(-1.86%) |
Sep 09, 2021 | 58.74 | 58.77 | 57.93 | 58.00 | 3,277,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.66 | 58.82 | 57.48 | 58.71 | 3,504,718 | +1.03(+1.78%) |
Sep 07, 2021 | 58.26 | 58.48 | 57.56 | 57.69 | 1,479,580 | -0.60(-1.02%) |
Sep 03, 2021 | 58.56 | 58.87 | 58.27 | 58.28 | 1,724,436 | -0.49(-0.83%) |
Sep 02, 2021 | 59.02 | 59.10 | 58.48 | 58.77 | 3,067,131 | -0.04(-0.06%) |
Sep 01, 2021 | 58.47 | 59.03 | 58.09 | 58.81 | 1,978,042 | +0.71(+1.22%) |
Aug 31, 2021 | 58.30 | 58.46 | 57.92 | 58.10 | 2,762,835 | -0.27(-0.47%) |
Aug 30, 2021 | 58.32 | 58.50 | 58.18 | 58.37 | 985,648 | +0.06(+0.11%) |
Aug 27, 2021 | 58.05 | 58.53 | 57.97 | 58.31 | 1,693,639 | +0.35(+0.60%) |
Aug 26, 2021 | 58.34 | 58.44 | 57.96 | 57.97 | 1,889,233 | -0.29(-0.50%) |
Aug 25, 2021 | 57.94 | 58.45 | 57.66 | 58.26 | 1,490,302 | +0.27(+0.47%) |
Aug 24, 2021 | 58.44 | 58.44 | 57.77 | 57.98 | 2,563,692 | -0.48(-0.82%) |
Aug 23, 2021 | 59.00 | 59.01 | 58.41 | 58.46 | 2,100,601 | -0.55(-0.94%) |
Aug 20, 2021 | 58.36 | 59.07 | 58.15 | 59.02 | 4,204,777 | +0.63(+1.07%) |
Aug 19, 2021 | 58.07 | 59.00 | 57.71 | 58.39 | 1,455,486 | +0.24(+0.41%) |
Aug 18, 2021 | 58.79 | 58.80 | 57.99 | 58.16 | 1,624,832 | -0.66(-1.13%) |
Aug 17, 2021 | 58.65 | 58.94 | 58.19 | 58.82 | 1,644,403 | -0.08(-0.14%) |
Aug 16, 2021 | 58.94 | 59.36 | 58.49 | 58.90 | 2,233,735 | +0.09(+0.15%) |
Aug 13, 2021 | 58.21 | 59.00 | 58.06 | 58.81 | 1,646,392 | +0.79(+1.36%) |
Aug 12, 2021 | 57.66 | 58.45 | 57.66 | 58.02 | 2,152,989 | +0.29(+0.50%) |
Aug 11, 2021 | 57.21 | 57.90 | 57.17 | 57.73 | 1,430,862 | +0.57(+1.00%) |
Aug 10, 2021 | 57.97 | 57.97 | 57.09 | 57.16 | 3,402,124 | -0.85(-1.46%) |
Aug 09, 2021 | 58.23 | 58.28 | 57.69 | 58.00 | 2,079,546 | -0.03(-0.05%) |
Aug 06, 2021 | 58.06 | 58.49 | 57.86 | 58.03 | 1,572,779 | -0.04(-0.06%) |
Aug 05, 2021 | 57.60 | 58.09 | 57.26 | 58.07 | 2,137,751 | +0.57(+1.00%) |
Aug 04, 2021 | 57.28 | 57.60 | 56.84 | 57.49 | 2,241,012 | -0.22(-0.38%) |
Aug 03, 2021 | 57.20 | 58.56 | 56.96 | 57.71 | 2,442,309 | +0.59(+1.03%) |
Aug 02, 2021 | 56.72 | 57.35 | 56.70 | 57.12 | 2,568,172 | +0.57(+1.01%) |
Jul 30, 2021 | 57.32 | 57.75 | 56.34 | 56.55 | 3,662,447 | -0.76(-1.33%) |
Jul 29, 2021 | 56.98 | 57.49 | 56.90 | 57.31 | 1,642,880 | +0.52(+0.91%) |
Jul 28, 2021 | 57.08 | 57.21 | 56.26 | 56.79 | 1,755,727 | -0.32(-0.56%) |
Jul 27, 2021 | 55.83 | 57.33 | 55.55 | 57.11 | 2,006,154 | +1.18(+2.11%) |
Jul 26, 2021 | 55.69 | 56.03 | 55.35 | 55.93 | 2,380,200 | +0.30(+0.54%) |
Jul 23, 2021 | 54.94 | 55.70 | 54.93 | 55.63 | 1,337,572 | +0.92(+1.68%) |
Jul 22, 2021 | 54.48 | 54.88 | 54.48 | 54.71 | 1,266,929 | +0.15(+0.27%) |
Jul 21, 2021 | 55.33 | 55.45 | 54.52 | 54.57 | 1,251,467 | -0.56(-1.02%) |
Jul 20, 2021 | 54.64 | 55.56 | 54.63 | 55.13 | 2,340,045 | +0.44(+0.80%) |
Jul 19, 2021 | 56.11 | 56.18 | 53.93 | 54.69 | 2,850,907 | -1.41(-2.51%) |
Jul 16, 2021 | 55.84 | 56.40 | 55.52 | 56.10 | 2,241,718 | +0.50(+0.90%) |
Jul 15, 2021 | 54.68 | 55.68 | 54.60 | 55.60 | 2,051,290 | +0.73(+1.32%) |
Jul 14, 2021 | 54.42 | 55.13 | 54.29 | 54.88 | 1,502,662 | +0.51(+0.94%) |
Jul 13, 2021 | 55.13 | 55.13 | 54.15 | 54.37 | 2,390,213 | -0.79(-1.43%) |
Jul 12, 2021 | 54.81 | 55.20 | 54.52 | 55.16 | 1,529,356 | +0.19(+0.35%) |
Jul 09, 2021 | 55.35 | 55.46 | 54.58 | 54.97 | 3,446,224 | -0.05(-0.08%) |
Jul 08, 2021 | 55.06 | 55.50 | 54.85 | 55.01 | 1,275,640 | -0.28(-0.51%) |
Jul 07, 2021 | 54.74 | 55.36 | 54.50 | 55.29 | 1,665,714 | +0.50(+0.91%) |
Jul 06, 2021 | 54.63 | 54.84 | 53.99 | 54.79 | 1,322,430 | +0.18(+0.33%) |
Jul 02, 2021 | 54.80 | 54.89 | 54.38 | 54.61 | 1,241,466 | -0.13(-0.23%) |
Jul 01, 2021 | 54.52 | 55.00 | 54.29 | 54.74 | 1,323,873 | +0.45(+0.84%) |
Jun 30, 2021 | 54.00 | 54.56 | 53.87 | 54.28 | 2,486,604 | +0.23(+0.42%) |
Jun 29, 2021 | 54.68 | 55.04 | 53.77 | 54.06 | 2,134,489 | -0.68(-1.24%) |
Jun 28, 2021 | 54.41 | 55.06 | 54.35 | 54.74 | 1,768,748 | +0.35(+0.63%) |
Jun 25, 2021 | 53.89 | 54.46 | 53.84 | 54.39 | 2,364,493 | +0.45(+0.83%) |
Jun 24, 2021 | 53.83 | 54.06 | 53.58 | 53.95 | 2,075,103 | +0.16(+0.30%) |
Jun 23, 2021 | 53.93 | 54.17 | 53.66 | 53.79 | 3,120,829 | -0.39(-0.72%) |
Jun 22, 2021 | 54.51 | 54.80 | 54.04 | 54.18 | 3,472,576 | -0.40(-0.73%) |
Jun 21, 2021 | 54.27 | 54.78 | 53.88 | 54.58 | 2,161,789 | +0.65(+1.21%) |
Jun 18, 2021 | 55.02 | 55.26 | 53.90 | 53.92 | 3,763,128 | -1.69(-3.04%) |
Jun 17, 2021 | 55.48 | 55.81 | 55.30 | 55.61 | 1,567,871 | -0.03(-0.05%) |
Jun 16, 2021 | 56.83 | 57.13 | 55.63 | 55.64 | 2,676,502 | -1.02(-1.80%) |
Jun 15, 2021 | 56.35 | 56.93 | 56.18 | 56.66 | 1,961,495 | +0.46(+0.82%) |
Jun 14, 2021 | 56.35 | 56.59 | 55.85 | 56.19 | 1,920,914 | +0.04(+0.06%) |
Jun 11, 2021 | 55.83 | 56.20 | 55.75 | 56.16 | 1,363,770 | +0.15(+0.28%) |
Jun 10, 2021 | 55.66 | 56.17 | 55.57 | 56.00 | 1,945,494 | +0.45(+0.82%) |
Jun 09, 2021 | 55.74 | 55.86 | 55.30 | 55.55 | 2,521,778 | +0.11(+0.20%) |
Jun 08, 2021 | 55.32 | 55.57 | 54.61 | 55.44 | 2,173,624 | +0.13(+0.23%) |
Jun 07, 2021 | 55.29 | 55.56 | 55.17 | 55.31 | 2,413,069 | +0.10(+0.18%) |
Jun 04, 2021 | 55.80 | 55.91 | 55.19 | 55.21 | 2,110,620 | -0.40(-0.71%) |
Jun 03, 2021 | 55.04 | 56.02 | 54.85 | 55.61 | 2,995,643 | +0.04(+0.06%) |
Jun 02, 2021 | 56.01 | 56.02 | 55.32 | 55.57 | 2,697,031 | -0.32(-0.58%) |
Jun 01, 2021 | 56.16 | 56.29 | 55.50 | 55.90 | 2,109,437 | -0.08(-0.14%) |
May 28, 2021 | 56.16 | 56.35 | 55.89 | 55.98 | 1,800,813 | +0.08(+0.15%) |
May 27, 2021 | 56.33 | 56.33 | 55.83 | 55.90 | 3,154,917 | -0.24(-0.43%) |
May 26, 2021 | 56.14 | 56.51 | 55.82 | 56.14 | 2,105,817 | +0.10(+0.18%) |
May 25, 2021 | 57.03 | 57.19 | 56.02 | 56.04 | 2,092,156 | -1.14(-2.00%) |
May 24, 2021 | 57.70 | 57.94 | 57.17 | 57.19 | 1,683,332 | +0.40(+0.70%) |
May 21, 2021 | 56.51 | 56.85 | 56.22 | 56.79 | 4,377,732 | +0.40(+0.70%) |
May 20, 2021 | 55.99 | 56.64 | 55.73 | 56.39 | 2,151,430 | +0.54(+0.97%) |
May 19, 2021 | 55.74 | 55.87 | 55.04 | 55.85 | 1,609,835 | -0.12(-0.21%) |
May 18, 2021 | 56.05 | 56.18 | 55.74 | 55.97 | 2,040,870 | -0.16(-0.29%) |
May 17, 2021 | 56.45 | 56.66 | 56.02 | 56.13 | 1,445,328 | -0.21(-0.37%) |
May 14, 2021 | 56.19 | 56.64 | 56.09 | 56.34 | 2,094,013 | +0.33(+0.60%) |
May 13, 2021 | 54.70 | 56.28 | 54.70 | 56.00 | 2,030,375 | +1.31(+2.39%) |
May 12, 2021 | 56.18 | 56.28 | 54.67 | 54.70 | 2,024,548 | -1.40(-2.49%) |
May 11, 2021 | 57.01 | 57.17 | 55.74 | 56.09 | 1,637,579 | -0.93(-1.63%) |
May 10, 2021 | 57.11 | 57.87 | 57.00 | 57.02 | 1,901,383 | +0.12(+0.21%) |
May 07, 2021 | 56.12 | 57.40 | 56.12 | 56.91 | 2,672,433 | +0.52(+0.93%) |
May 06, 2021 | 55.67 | 56.52 | 55.55 | 56.38 | 2,412,066 | +1.14(+2.06%) |
May 05, 2021 | 55.58 | 56.95 | 54.93 | 55.25 | 4,086,697 | -1.69(-2.98%) |
May 04, 2021 | 57.54 | 57.58 | 56.71 | 56.94 | 2,690,094 | -0.41(-0.72%) |