Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.65 | 55.70 | 55.63 | 55.66 | 2,606,305 | -0.08(-0.14%) |
Apr 28, 2022 | 55.76 | 55.77 | 55.70 | 55.74 | 3,111,643 | -0.05(-0.08%) |
Apr 27, 2022 | 55.86 | 55.87 | 55.78 | 55.79 | 3,156,477 | -0.04(-0.07%) |
Apr 26, 2022 | 55.81 | 55.84 | 55.79 | 55.82 | 8,060,659 | +0.10(+0.19%) |
Apr 25, 2022 | 55.74 | 55.82 | 55.71 | 55.72 | 2,214,526 | +0.07(+0.12%) |
Apr 22, 2022 | 55.57 | 55.67 | 55.56 | 55.65 | 2,369,182 | -0.01(-0.02%) |
Apr 21, 2022 | 55.69 | 55.69 | 55.60 | 55.66 | 2,358,303 | -0.08(-0.14%) |
Apr 20, 2022 | 55.71 | 55.76 | 55.71 | 55.74 | 2,122,880 | +0.03(+0.05%) |
Apr 19, 2022 | 55.77 | 55.80 | 55.70 | 55.71 | 2,463,615 | -0.14(-0.25%) |
Apr 18, 2022 | 55.84 | 55.86 | 55.82 | 55.85 | 2,096,139 | +0.00(+0.00%) |
Apr 14, 2022 | 55.90 | 55.90 | 55.82 | 55.85 | 3,896,114 | -0.09(-0.15%) |
Apr 13, 2022 | 55.95 | 56.02 | 55.93 | 55.94 | 2,142,231 | +0.03(+0.05%) |
Apr 12, 2022 | 55.85 | 55.93 | 55.84 | 55.91 | 3,871,871 | +0.14(+0.25%) |
Apr 11, 2022 | 55.74 | 55.79 | 55.73 | 55.77 | 2,355,275 | +0.02(+0.03%) |
Apr 08, 2022 | 55.76 | 55.80 | 55.75 | 55.75 | 1,533,414 | -0.08(-0.14%) |
Apr 07, 2022 | 55.81 | 55.86 | 55.80 | 55.82 | 1,955,385 | +0.05(+0.08%) |
Apr 06, 2022 | 55.71 | 55.82 | 55.71 | 55.78 | 2,482,929 | +0.03(+0.05%) |
Apr 05, 2022 | 55.81 | 55.81 | 55.73 | 55.75 | 3,708,915 | -0.09(-0.15%) |
Apr 04, 2022 | 55.82 | 55.84 | 55.80 | 55.83 | 3,303,081 | +0.02(+0.03%) |
Apr 01, 2022 | 55.82 | 55.85 | 55.80 | 55.81 | 2,488,680 | -0.12(-0.21%) |
Mar 31, 2022 | 55.93 | 55.97 | 55.92 | 55.93 | 3,165,757 | -0.01(-0.02%) |
Mar 30, 2022 | 55.88 | 55.94 | 55.87 | 55.94 | 2,126,986 | +0.07(+0.12%) |
Mar 29, 2022 | 55.89 | 55.92 | 55.85 | 55.88 | 4,744,083 | +0.01(+0.02%) |
Mar 28, 2022 | 55.89 | 55.90 | 55.86 | 55.87 | 1,941,906 | -0.06(-0.10%) |
Mar 25, 2022 | 56.00 | 56.00 | 55.87 | 55.92 | 2,944,241 | -0.13(-0.24%) |
Mar 24, 2022 | 56.06 | 56.07 | 56.03 | 56.06 | 1,641,906 | -0.04(-0.07%) |
Mar 23, 2022 | 56.06 | 56.09 | 56.03 | 56.09 | 3,184,126 | +0.07(+0.12%) |
Mar 22, 2022 | 56.01 | 56.05 | 56.00 | 56.03 | 2,580,354 | -0.03(-0.05%) |
Mar 21, 2022 | 56.19 | 56.20 | 56.06 | 56.06 | 5,536,992 | -0.19(-0.34%) |
Mar 18, 2022 | 56.26 | 56.27 | 56.24 | 56.24 | 2,686,068 | -0.03(-0.05%) |
Mar 17, 2022 | 56.26 | 56.30 | 56.26 | 56.27 | 5,529,807 | -0.01(-0.02%) |
Mar 16, 2022 | 56.34 | 56.36 | 56.21 | 56.28 | 3,480,792 | -0.07(-0.12%) |
Mar 15, 2022 | 56.41 | 56.42 | 56.35 | 56.35 | 4,646,488 | +0.01(+0.02%) |
Mar 14, 2022 | 56.39 | 56.41 | 56.34 | 56.34 | 3,503,822 | -0.13(-0.23%) |
Mar 11, 2022 | 56.47 | 56.49 | 56.45 | 56.47 | 1,465,423 | -0.04(-0.07%) |
Mar 10, 2022 | 56.50 | 56.51 | 2,643,294 | -0.03(-0.05%) | ||
Mar 09, 2022 | 56.53 | 56.56 | 56.53 | 56.54 | 2,516,592 | -0.05(-0.08%) |
Mar 08, 2022 | 56.61 | 56.64 | 56.57 | 56.58 | 3,628,442 | -0.08(-0.15%) |
Mar 07, 2022 | 56.67 | 56.71 | 56.66 | 56.67 | 3,321,842 | -0.07(-0.12%) |
Mar 04, 2022 | 56.72 | 56.77 | 56.71 | 56.73 | 2,017,842 | +0.09(+0.15%) |
Mar 03, 2022 | 56.66 | 56.69 | 56.63 | 56.65 | 3,750,466 | -0.01(-0.02%) |
Mar 02, 2022 | 56.76 | 56.78 | 56.65 | 56.66 | 4,764,930 | -0.19(-0.33%) |
Mar 01, 2022 | 56.85 | 56.94 | 56.83 | 56.85 | 11,029,201 | +0.11(+0.20%) |
Feb 28, 2022 | 56.73 | 56.77 | 56.72 | 56.74 | 3,143,132 | +0.13(+0.23%) |
Feb 25, 2022 | 56.60 | 56.62 | 56.57 | 56.61 | 3,029,296 | +0.00(+0.00%) |
Feb 24, 2022 | 56.69 | 56.71 | 56.61 | 56.61 | 3,943,446 | +0.03(+0.05%) |
Feb 23, 2022 | 56.59 | 56.61 | 56.57 | 56.58 | 2,174,713 | -0.05(-0.08%) |
Feb 22, 2022 | 56.62 | 56.64 | 56.60 | 56.62 | 2,093,484 | -0.05(-0.08%) |
Feb 18, 2022 | 56.67 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.63 | 56.66 | 56.62 | 56.66 | 1,914,606 | +0.05(+0.08%) |
Feb 16, 2022 | 56.58 | 56.63 | 56.57 | 56.61 | 1,547,319 | +0.07(+0.12%) |
Feb 15, 2022 | 56.53 | 56.57 | 56.53 | 56.55 | 1,759,010 | -0.01(-0.02%) |
Feb 14, 2022 | 56.54 | 56.57 | 56.50 | 56.56 | 18,587,890 | -0.08(-0.13%) |
Feb 11, 2022 | 56.58 | 56.66 | 56.52 | 56.63 | 6,518,055 | +0.15(+0.27%) |
Feb 10, 2022 | 56.65 | 56.67 | 56.48 | 56.48 | 3,318,791 | -0.27(-0.48%) |
Feb 09, 2022 | 56.79 | 56.81 | 56.76 | 56.76 | 1,939,533 | +0.03(+0.05%) |
Feb 08, 2022 | 56.80 | 56.81 | 56.73 | 56.73 | 2,061,600 | -0.09(-0.17%) |
Feb 07, 2022 | 56.84 | 56.85 | 56.81 | 56.82 | 2,003,034 | +0.02(+0.03%) |
Feb 04, 2022 | 56.85 | 56.85 | 56.80 | 56.80 | 2,361,874 | -0.13(-0.23%) |
Feb 03, 2022 | 56.95 | 56.94 | 1,186,010 | -0.05(-0.08%) | ||
Feb 02, 2022 | 56.99 | 57.01 | 56.98 | 56.98 | 2,596,082 | +0.03(+0.05%) |
Feb 01, 2022 | 56.98 | 56.98 | 56.93 | 56.95 | 7,353,405 | -0.01(-0.02%) |
Jan 31, 2022 | 56.96 | 56.97 | 9,664,209 | -0.02(-0.03%) | ||
Jan 28, 2022 | 56.95 | 56.99 | 56.95 | 56.99 | 11,737,389 | +0.04(+0.07%) |
Jan 27, 2022 | 56.96 | 56.99 | 56.94 | 56.95 | 3,262,187 | -0.06(-0.10%) |
Jan 26, 2022 | 57.12 | 57.14 | 56.99 | 57.00 | 7,912,154 | -0.09(-0.17%) |
Jan 25, 2022 | 57.13 | 57.16 | 57.10 | 57.10 | 3,295,156 | -0.04(-0.07%) |
Jan 24, 2022 | 57.14 | 57.17 | 57.12 | 57.14 | 4,104,474 | +0.02(+0.03%) |
Jan 21, 2022 | 57.11 | 57.13 | 57.09 | 57.12 | 1,932,967 | +0.07(+0.12%) |
Jan 20, 2022 | 57.06 | 57.07 | 57.05 | 57.05 | 1,545,281 | -0.02(-0.03%) |
Jan 19, 2022 | 57.06 | 57.10 | 57.06 | 57.07 | 2,229,031 | +0.02(+0.03%) |
Jan 18, 2022 | 57.08 | 57.09 | 57.04 | 57.05 | 1,700,889 | -0.08(-0.15%) |
Jan 14, 2022 | 57.14 | 0 | -0.08(-0.13%) | |||
Jan 13, 2022 | 57.18 | 57.21 | 57.18 | 57.21 | 866,733 | +0.04(+0.07%) |
Jan 12, 2022 | 57.19 | 57.20 | 57.17 | 57.17 | 2,260,123 | -0.02(-0.03%) |
Jan 11, 2022 | 57.14 | 57.19 | 57.14 | 57.19 | 2,698,773 | +0.02(+0.03%) |
Jan 10, 2022 | 57.19 | 57.20 | 57.16 | 57.17 | 2,059,174 | -0.05(-0.08%) |
Jan 07, 2022 | 57.19 | 57.23 | 57.18 | 57.22 | 2,334,962 | +0.01(+0.02%) |
Jan 06, 2022 | 57.24 | 57.24 | 57.20 | 57.21 | 974,921 | -0.07(-0.12%) |
Jan 05, 2022 | 57.32 | 57.32 | 57.26 | 57.28 | 1,169,911 | -0.07(-0.12%) |
Jan 04, 2022 | 57.31 | 57.34 | 57.31 | 57.34 | 1,857,926 | +0.04(+0.07%) |
Jan 03, 2022 | 57.32 | 57.33 | 57.29 | 57.31 | 1,343,451 | -0.08(-0.13%) |
Dec 31, 2021 | 57.39 | 57.40 | 57.37 | 57.38 | 1,531,765 | +0.00(+0.00%) |
Dec 30, 2021 | 57.36 | 57.38 | 57.35 | 57.38 | 1,521,228 | +0.04(+0.07%) |
Dec 29, 2021 | 57.35 | 57.36 | 57.34 | 57.34 | 2,141,074 | +0.00(+0.00%) |
Dec 28, 2021 | 57.35 | 57.36 | 57.34 | 57.34 | 1,727,523 | -0.01(-0.02%) |
Dec 27, 2021 | 57.35 | 57.35 | 57.33 | 57.35 | 4,143,668 | -0.03(-0.05%) |
Dec 23, 2021 | 57.38 | 57.38 | 57.36 | 57.38 | 2,544,190 | -0.02(-0.03%) |
Dec 22, 2021 | 57.40 | 57.40 | 57.38 | 57.40 | 3,065,636 | +0.02(+0.03%) |
Dec 21, 2021 | 57.40 | 57.43 | 57.38 | 57.38 | 1,139,558 | -0.05(-0.08%) |
Dec 20, 2021 | 57.44 | 57.46 | 57.43 | 57.43 | 3,416,841 | +0.02(+0.03%) |
Dec 17, 2021 | 57.43 | 57.44 | 57.40 | 57.41 | 1,166,324 | -0.01(-0.02%) |
Dec 16, 2021 | 57.40 | 57.43 | 57.40 | 57.42 | 1,477,431 | +0.04(+0.07%) |
Dec 15, 2021 | 57.36 | 57.38 | 57.31 | 57.38 | 4,262,900 | +0.00(+0.00%) |
Dec 14, 2021 | 57.37 | 57.39 | 57.37 | 57.38 | 1,009,046 | -0.03(-0.05%) |
Dec 13, 2021 | 57.37 | 57.42 | 57.37 | 57.41 | 996,171 | +0.03(+0.05%) |
Dec 10, 2021 | 57.37 | 57.41 | 57.36 | 57.38 | 2,064,877 | +0.03(+0.05%) |
Dec 09, 2021 | 57.35 | 57.38 | 57.35 | 57.35 | 957,231 | -0.02(-0.03%) |
Dec 08, 2021 | 57.33 | 57.37 | 57.32 | 57.37 | 10,882,410 | +0.02(+0.03%) |
Dec 07, 2021 | 57.38 | 57.38 | 57.35 | 57.35 | 1,161,184 | -0.06(-0.10%) |
Dec 06, 2021 | 57.43 | 57.44 | 57.41 | 57.41 | 1,780,267 | -0.04(-0.07%) |
Dec 03, 2021 | 57.39 | 57.47 | 57.39 | 57.44 | 4,084,064 | +0.03(+0.05%) |
Dec 02, 2021 | 57.44 | 57.45 | 57.41 | 57.42 | 3,177,553 | -0.08(-0.15%) |
Dec 01, 2021 | 57.44 | 57.50 | 57.43 | 57.50 | 1,818,851 | +0.01(+0.02%) |
Nov 30, 2021 | 57.57 | 57.60 | 57.57 | 57.49 | 2,006,107 | -0.04(-0.07%) |
Nov 29, 2021 | 57.51 | 57.53 | 57.49 | 57.52 | 1,197,086 | +0.00(+0.00%) |
Nov 26, 2021 | 57.51 | 57.55 | 57.51 | 57.52 | 898,257 | +0.11(+0.20%) |
Nov 24, 2021 | 57.41 | 57.41 | 57.38 | 57.41 | 1,235,239 | -0.01(-0.02%) |
Nov 23, 2021 | 57.41 | 57.44 | 57.41 | 57.42 | 2,398,083 | +0.01(+0.02%) |
Nov 22, 2021 | 57.43 | 57.45 | 57.40 | 57.41 | 949,823 | -0.08(-0.13%) |
Nov 19, 2021 | 57.53 | 57.55 | 57.48 | 57.49 | 809,620 | +0.00(+0.00%) |
Nov 18, 2021 | 57.48 | 57.50 | 57.48 | 57.49 | 728,838 | -0.01(-0.02%) |
Nov 17, 2021 | 57.47 | 57.51 | 57.47 | 57.50 | 1,211,279 | +0.03(+0.05%) |
Nov 16, 2021 | 57.46 | 57.49 | 57.46 | 57.47 | 848,586 | +0.01(+0.02%) |
Nov 15, 2021 | 57.49 | 57.49 | 57.46 | 57.46 | 1,283,302 | -0.02(-0.03%) |
Nov 12, 2021 | 57.49 | 57.50 | 57.47 | 57.48 | 1,648,613 | +0.04(+0.07%) |
Nov 11, 2021 | 57.45 | 57.47 | 57.43 | 57.44 | 863,918 | -0.06(-0.10%) |
Nov 10, 2021 | 57.52 | 57.48 | 57.50 | 5,878,010 | -0.09(-0.16%) | |
Nov 09, 2021 | 57.59 | 57.61 | 57.59 | 57.59 | 2,575,544 | +0.03(+0.05%) |
Nov 08, 2021 | 57.60 | 57.60 | 57.55 | 57.56 | 1,302,013 | -0.07(-0.11%) |
Nov 05, 2021 | 57.59 | 57.63 | 57.58 | 57.63 | 1,673,787 | +0.05(+0.08%) |
Nov 04, 2021 | 57.57 | 57.61 | 57.57 | 57.58 | 1,049,675 | +0.04(+0.07%) |
Nov 03, 2021 | 57.54 | 57.55 | 57.49 | 57.54 | 1,115,561 | -0.02(-0.03%) |
Nov 02, 2021 | 57.53 | 57.57 | 57.52 | 57.56 | 3,844,535 | +0.07(+0.11%) |
Nov 01, 2021 | 57.49 | 57.51 | 57.53 | 57.50 | 1,279,237 | -0.02(-0.04%) |
Oct 29, 2021 | 57.47 | 57.55 | 57.46 | 57.52 | 2,117,105 | +0.01(+0.02%) |
Oct 28, 2021 | 57.48 | 57.55 | 57.48 | 57.51 | 1,054,814 | -0.02(-0.03%) |
Oct 27, 2021 | 57.53 | 57.54 | 57.48 | 57.53 | 714,309 | +0.01(+0.02%) |
Oct 26, 2021 | 57.52 | 57.52 | 559,694 | -0.01(-0.02%) | ||
Oct 25, 2021 | 57.52 | 57.53 | 1,869,971 | +0.03(+0.05%) | ||
Oct 22, 2021 | 57.51 | 57.47 | 57.50 | 1,735,413 | -0.03(-0.05%) | |
Oct 21, 2021 | 57.55 | 57.56 | 57.52 | 57.53 | 2,439,648 | -0.07(-0.11%) |
Oct 20, 2021 | 57.59 | 57.59 | 57.59 | 57.59 | 757,077 | +0.03(+0.05%) |
Oct 19, 2021 | 57.57 | 57.58 | 57.57 | 57.57 | 1,226,597 | +0.01(+0.02%) |
Oct 18, 2021 | 57.55 | 57.58 | 57.54 | 57.56 | 1,601,929 | -0.02(-0.03%) |
Oct 15, 2021 | 57.59 | 57.61 | 57.58 | 57.58 | 1,032,265 | -0.05(-0.08%) |
Oct 14, 2021 | 57.63 | 57.64 | 57.60 | 57.62 | 2,345,797 | +0.00(+0.00%) |
Oct 13, 2021 | 57.61 | 57.63 | 57.60 | 57.62 | 946,924 | -0.01(-0.02%) |
Oct 12, 2021 | 57.63 | 57.65 | 57.62 | 57.63 | 1,329,085 | -0.01(-0.02%) |
Oct 11, 2021 | 57.66 | 57.66 | 57.64 | 57.64 | 1,392,934 | -0.02(-0.03%) |
Oct 08, 2021 | 57.69 | 57.69 | 57.66 | 57.66 | 1,118,796 | -0.02(-0.03%) |
Oct 07, 2021 | 57.69 | 57.70 | 57.67 | 57.68 | 2,419,982 | -0.02(-0.03%) |
Oct 06, 2021 | 57.69 | 57.71 | 57.69 | 57.70 | 1,115,553 | -0.01(-0.02%) |
Oct 05, 2021 | 57.71 | 57.72 | 57.70 | 57.71 | 691,377 | -0.02(-0.03%) |
Oct 04, 2021 | 57.72 | 57.73 | 57.71 | 57.73 | 1,769,862 | +0.00(+0.00%) |
Oct 01, 2021 | 57.72 | 57.74 | 57.72 | 57.73 | 1,741,279 | +0.03(+0.06%) |
Sep 30, 2021 | 57.68 | 57.70 | 57.68 | 57.69 | 637,429 | +0.01(+0.02%) |
Sep 29, 2021 | 57.68 | 57.70 | 57.68 | 57.68 | 686,805 | -0.01(-0.02%) |
Sep 28, 2021 | 57.67 | 57.69 | 57.67 | 57.69 | 1,105,976 | +0.02(+0.03%) |
Sep 27, 2021 | 57.68 | 57.69 | 57.67 | 57.67 | 1,608,405 | -0.01(-0.02%) |
Sep 24, 2021 | 57.70 | 57.70 | 57.68 | 57.68 | 1,038,675 | -0.03(-0.05%) |
Sep 23, 2021 | 57.72 | 57.72 | 57.70 | 57.71 | 4,684,918 | -0.01(-0.02%) |
Sep 22, 2021 | 57.75 | 57.76 | 57.72 | 57.72 | 1,151,390 | -0.05(-0.08%) |
Sep 21, 2021 | 57.76 | 57.77 | 57.76 | 57.77 | 938,289 | +0.02(+0.03%) |
Sep 20, 2021 | 57.76 | 57.76 | 57.74 | 57.75 | 1,003,919 | +0.02(+0.03%) |
Sep 17, 2021 | 57.74 | 57.74 | 57.73 | 57.73 | 581,660 | -0.03(-0.05%) |
Sep 16, 2021 | 57.76 | 57.76 | 57.75 | 57.76 | 470,517 | -0.01(-0.02%) |
Sep 15, 2021 | 57.76 | 57.77 | 57.76 | 57.77 | 989,357 | -0.01(-0.02%) |
Sep 14, 2021 | 57.76 | 57.78 | 57.76 | 57.78 | 1,574,678 | +0.01(+0.02%) |
Sep 13, 2021 | 57.76 | 57.77 | 57.75 | 57.77 | 638,443 | +0.01(+0.02%) |
Sep 10, 2021 | 57.76 | 57.76 | 57.75 | 57.76 | 649,508 | -0.01(-0.02%) |
Sep 09, 2021 | 57.75 | 57.78 | 57.75 | 57.77 | 882,210 | +0.02(+0.03%) |
Sep 08, 2021 | 57.75 | 57.76 | 57.75 | 57.75 | 484,878 | +0.01(+0.02%) |
Sep 07, 2021 | 57.76 | 57.76 | 57.74 | 57.74 | 876,088 | -0.03(-0.05%) |
Sep 03, 2021 | 57.76 | 57.77 | 57.76 | 57.77 | 511,492 | +0.01(+0.02%) |
Sep 02, 2021 | 57.76 | 57.77 | 57.75 | 57.76 | 523,486 | +0.00(+0.00%) |
Sep 01, 2021 | 57.77 | 57.77 | 57.76 | 57.76 | 752,235 | -0.00(-0.00%) |
Aug 31, 2021 | 57.77 | 57.77 | 57.76 | 57.76 | 882,653 | +0.00(+0.00%) |
Aug 30, 2021 | 57.75 | 57.77 | 57.75 | 57.76 | 1,113,585 | +0.02(+0.03%) |
Aug 27, 2021 | 57.71 | 57.75 | 57.71 | 57.74 | 1,008,339 | +0.01(+0.02%) |
Aug 26, 2021 | 57.72 | 57.73 | 57.71 | 57.73 | 740,838 | +0.02(+0.03%) |
Aug 25, 2021 | 57.71 | 57.72 | 57.71 | 57.71 | 789,457 | +0.00(+0.00%) |
Aug 24, 2021 | 57.71 | 57.72 | 57.71 | 57.71 | 1,305,575 | -0.02(-0.03%) |
Aug 23, 2021 | 57.73 | 57.73 | 57.71 | 57.73 | 1,045,531 | +0.01(+0.02%) |
Aug 20, 2021 | 57.73 | 57.74 | 57.72 | 57.72 | 1,842,931 | -0.01(-0.02%) |
Aug 19, 2021 | 57.75 | 57.75 | 57.72 | 57.73 | 724,827 | +0.01(+0.02%) |
Aug 18, 2021 | 57.73 | 57.74 | 57.71 | 57.72 | 875,965 | +0.00(+0.00%) |
Aug 17, 2021 | 57.72 | 57.74 | 57.75 | 57.72 | 679,686 | -0.03(-0.05%) |
Aug 16, 2021 | 57.74 | 57.76 | 57.74 | 57.75 | 993,310 | +0.03(+0.05%) |
Aug 13, 2021 | 57.71 | 57.73 | 57.71 | 57.72 | 615,705 | +0.01(+0.02%) |
Aug 12, 2021 | 57.71 | 57.72 | 57.71 | 57.71 | 1,097,228 | +0.00(+0.00%) |
Aug 11, 2021 | 57.71 | 57.73 | 57.71 | 57.71 | 563,969 | +0.00(+0.00%) |
Aug 10, 2021 | 57.72 | 57.72 | 57.70 | 57.71 | 1,037,586 | +0.00(+0.00%) |
Aug 09, 2021 | 57.74 | 57.75 | 57.71 | 57.71 | 1,055,679 | -0.03(-0.05%) |
Aug 06, 2021 | 57.74 | 57.74 | 57.73 | 57.74 | 936,038 | -0.01(-0.02%) |
Aug 05, 2021 | 57.75 | 57.76 | 57.74 | 57.75 | 1,295,097 | -0.03(-0.05%) |
Aug 04, 2021 | 57.80 | 57.82 | 57.76 | 57.78 | 1,165,841 | -0.02(-0.03%) |
Aug 03, 2021 | 57.78 | 57.80 | 57.78 | 57.80 | 771,981 | +0.01(+0.02%) |
Aug 02, 2021 | 57.78 | 57.80 | 57.78 | 57.79 | 1,365,709 | +0.02(+0.03%) |
Jul 30, 2021 | 57.76 | 57.77 | 57.75 | 57.77 | 703,771 | +0.00(+0.01%) |
Jul 29, 2021 | 57.75 | 57.76 | 57.74 | 57.76 | 797,151 | +0.01(+0.02%) |
Jul 28, 2021 | 57.76 | 57.77 | 57.74 | 57.75 | 1,067,206 | +0.01(+0.02%) |
Jul 27, 2021 | 57.76 | 57.76 | 57.74 | 57.74 | 799,738 | -0.01(-0.02%) |
Jul 26, 2021 | 57.74 | 57.75 | 57.74 | 57.75 | 917,020 | +0.02(+0.03%) |
Jul 23, 2021 | 57.74 | 57.75 | 57.74 | 57.74 | 809,380 | -0.01(-0.02%) |
Jul 22, 2021 | 57.74 | 57.75 | 57.74 | 57.74 | 695,492 | +0.00(+0.00%) |
Jul 21, 2021 | 57.74 | 57.75 | 57.74 | 57.74 | 1,975,840 | +0.00(+0.00%) |
Jul 20, 2021 | 57.75 | 57.76 | 57.74 | 57.74 | 1,369,981 | +0.02(+0.03%) |
Jul 19, 2021 | 57.74 | 57.76 | 57.73 | 57.73 | 1,776,711 | +0.02(+0.03%) |
Jul 16, 2021 | 57.69 | 57.72 | 57.68 | 57.71 | 1,086,372 | -0.01(-0.02%) |
Jul 15, 2021 | 57.71 | 57.71 | 57.70 | 57.72 | 891,202 | +0.01(+0.02%) |
Jul 14, 2021 | 57.70 | 57.72 | 57.70 | 57.71 | 10,442,761 | +0.03(+0.05%) |
Jul 13, 2021 | 57.68 | 57.69 | 57.67 | 57.68 | 7,599,041 | -0.03(-0.05%) |
Jul 12, 2021 | 57.72 | 57.73 | 57.70 | 57.71 | 1,419,026 | -0.02(-0.03%) |
Jul 09, 2021 | 57.73 | 57.74 | 57.71 | 57.73 | 453,364 | -0.03(-0.05%) |
Jul 08, 2021 | 57.74 | 57.75 | 57.73 | 57.75 | 880,557 | +0.04(+0.07%) |
Jul 07, 2021 | 57.70 | 57.72 | 57.70 | 57.72 | 928,202 | +0.01(+0.02%) |
Jul 06, 2021 | 57.68 | 57.72 | 57.67 | 57.71 | 682,228 | +0.02(+0.03%) |
Jul 02, 2021 | 57.67 | 57.69 | 57.67 | 57.69 | 615,363 | +0.04(+0.07%) |
Jul 01, 2021 | 57.67 | 57.67 | 57.65 | 57.65 | 608,394 | -0.01(-0.02%) |
Jun 30, 2021 | 57.66 | 57.67 | 57.66 | 57.66 | 813,181 | +0.00(+0.00%) |
Jun 29, 2021 | 57.65 | 57.66 | 57.65 | 57.66 | 1,289,844 | +0.00(+0.00%) |
Jun 28, 2021 | 57.65 | 57.66 | 57.65 | 57.66 | 920,497 | +0.02(+0.03%) |
Jun 25, 2021 | 57.65 | 57.66 | 57.64 | 57.64 | 924,183 | -0.01(-0.02%) |
Jun 24, 2021 | 57.65 | 57.66 | 57.64 | 57.65 | 665,219 | +0.00(+0.00%) |
Jun 23, 2021 | 57.66 | 57.67 | 57.64 | 57.65 | 978,160 | -0.01(-0.02%) |
Jun 22, 2021 | 57.66 | 57.67 | 57.65 | 57.66 | 1,040,218 | +0.01(+0.02%) |
Jun 21, 2021 | 57.64 | 57.65 | 57.62 | 57.65 | 767,243 | +0.01(+0.02%) |
Jun 18, 2021 | 57.64 | 57.65 | 57.60 | 57.64 | 1,257,065 | -0.04(-0.07%) |
Jun 17, 2021 | 57.69 | 57.70 | 57.68 | 57.68 | 732,286 | -0.01(-0.02%) |
Jun 16, 2021 | 57.76 | 57.76 | 57.68 | 57.69 | 1,766,439 | -0.06(-0.10%) |
Jun 15, 2021 | 57.76 | 57.76 | 57.74 | 57.75 | 1,604,204 | +0.00(+0.00%) |
Jun 14, 2021 | 57.76 | 57.77 | 57.75 | 57.75 | 719,421 | -0.02(-0.03%) |
Jun 11, 2021 | 57.78 | 57.78 | 57.76 | 57.77 | 701,990 | +0.00(+0.00%) |
Jun 10, 2021 | 57.76 | 57.78 | 57.76 | 57.77 | 730,872 | +0.00(+0.00%) |
Jun 09, 2021 | 57.78 | 57.78 | 57.77 | 57.77 | 635,968 | +0.01(+0.02%) |
Jun 08, 2021 | 57.76 | 57.77 | 57.76 | 57.76 | 4,453,935 | +0.00(+0.00%) |
Jun 07, 2021 | 57.75 | 57.76 | 57.75 | 57.76 | 880,171 | -0.01(-0.02%) |
Jun 04, 2021 | 57.76 | 57.77 | 57.76 | 57.77 | 596,254 | +0.03(+0.05%) |
Jun 03, 2021 | 57.76 | 57.76 | 57.74 | 57.74 | 748,127 | -0.03(-0.05%) |
Jun 02, 2021 | 57.77 | 57.77 | 57.76 | 57.77 | 807,933 | +0.00(+0.00%) |
Jun 01, 2021 | 57.76 | 57.77 | 57.76 | 57.77 | 1,718,083 | -0.01(-0.02%) |
May 28, 2021 | 57.77 | 57.78 | 57.76 | 57.78 | 884,761 | +0.01(+0.02%) |
May 27, 2021 | 57.76 | 57.77 | 57.75 | 57.77 | 641,284 | +0.00(+0.00%) |
May 26, 2021 | 57.77 | 57.78 | 57.76 | 57.77 | 2,042,043 | +0.01(+0.02%) |
May 25, 2021 | 57.74 | 57.76 | 57.74 | 57.76 | 988,754 | +0.01(+0.02%) |
May 24, 2021 | 57.74 | 57.75 | 57.74 | 57.75 | 1,841,958 | +0.00(+0.00%) |
May 21, 2021 | 57.74 | 57.75 | 57.73 | 57.75 | 3,209,296 | +0.00(+0.00%) |
May 20, 2021 | 57.74 | 57.75 | 57.73 | 57.75 | 864,657 | +0.01(+0.02%) |
May 19, 2021 | 57.75 | 57.76 | 57.72 | 57.74 | 1,124,293 | -0.00(-0.01%) |
May 18, 2021 | 57.73 | 57.75 | 57.73 | 57.74 | 865,492 | +0.00(+0.01%) |
May 17, 2021 | 57.74 | 57.74 | 57.73 | 57.74 | 1,832,760 | +0.00(+0.00%) |
May 14, 2021 | 57.74 | 57.75 | 57.74 | 57.74 | 578,679 | +0.00(+0.00%) |
May 13, 2021 | 57.72 | 57.74 | 57.72 | 57.74 | 1,123,967 | +0.02(+0.03%) |
May 12, 2021 | 57.71 | 57.73 | 57.71 | 57.72 | 1,706,824 | -0.03(-0.05%) |
May 11, 2021 | 57.74 | 57.75 | 57.73 | 57.75 | 2,470,550 | +0.00(+0.00%) |
May 10, 2021 | 57.74 | 57.75 | 57.74 | 57.75 | 936,479 | -0.01(-0.02%) |
May 07, 2021 | 57.77 | 57.77 | 57.75 | 57.76 | 1,082,395 | +0.02(+0.03%) |
May 06, 2021 | 57.73 | 57.74 | 57.73 | 57.74 | 1,510,667 | +0.01(+0.02%) |
May 05, 2021 | 57.73 | 57.74 | 57.72 | 57.73 | 1,120,889 | -0.01(-0.02%) |
May 04, 2021 | 57.73 | 57.74 | 57.73 | 57.74 | 1,783,479 | +0.02(+0.03%) |