Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.08 | 65.15 | 62.57 | 62.68 | 7,065,668 | -2.80(-4.28%) |
Apr 28, 2022 | 64.54 | 65.59 | 64.14 | 65.49 | 3,475,655 | +0.95(+1.47%) |
Apr 27, 2022 | 65.00 | 65.35 | 64.50 | 64.54 | 3,280,977 | -0.24(-0.38%) |
Apr 26, 2022 | 65.72 | 66.20 | 64.77 | 64.78 | 4,081,549 | -0.74(-1.13%) |
Apr 25, 2022 | 66.20 | 66.34 | 64.72 | 65.52 | 4,639,605 | -0.71(-1.07%) |
Apr 22, 2022 | 67.03 | 67.32 | 66.18 | 66.23 | 3,455,691 | -0.92(-1.37%) |
Apr 21, 2022 | 67.70 | 67.91 | 67.12 | 67.15 | 3,035,562 | -0.33(-0.49%) |
Apr 20, 2022 | 66.76 | 67.83 | 66.68 | 67.49 | 3,117,086 | +0.73(+1.09%) |
Apr 19, 2022 | 66.09 | 66.89 | 66.06 | 66.76 | 3,781,298 | +0.78(+1.19%) |
Apr 18, 2022 | 65.40 | 66.09 | 65.32 | 65.97 | 2,824,813 | +0.58(+0.88%) |
Apr 14, 2022 | 65.29 | 65.82 | 65.14 | 65.40 | 2,914,850 | +0.38(+0.58%) |
Apr 13, 2022 | 64.61 | 65.05 | 64.55 | 65.02 | 2,826,934 | +0.57(+0.88%) |
Apr 12, 2022 | 64.40 | 64.72 | 64.07 | 64.45 | 2,555,776 | +0.04(+0.06%) |
Apr 11, 2022 | 64.96 | 65.12 | 64.26 | 64.42 | 2,600,022 | -0.58(-0.89%) |
Apr 08, 2022 | 64.58 | 65.32 | 64.28 | 64.99 | 3,127,271 | +0.49(+0.75%) |
Apr 07, 2022 | 64.25 | 64.82 | 63.76 | 64.51 | 3,942,526 | -0.14(-0.22%) |
Apr 06, 2022 | 63.27 | 64.67 | 62.84 | 64.65 | 3,640,972 | +1.00(+1.57%) |
Apr 05, 2022 | 63.55 | 64.37 | 63.51 | 63.65 | 3,481,186 | +0.09(+0.14%) |
Apr 04, 2022 | 63.65 | 63.82 | 62.84 | 63.56 | 3,431,818 | -0.30(-0.47%) |
Apr 01, 2022 | 62.47 | 63.87 | 62.44 | 63.86 | 3,651,657 | +1.44(+2.31%) |
Mar 31, 2022 | 63.42 | 63.65 | 62.40 | 62.42 | 4,257,813 | -0.66(-1.05%) |
Mar 30, 2022 | 63.26 | 63.62 | 62.84 | 63.08 | 3,255,904 | -0.31(-0.48%) |
Mar 29, 2022 | 62.03 | 63.46 | 61.99 | 63.38 | 4,199,676 | +1.71(+2.76%) |
Mar 28, 2022 | 60.95 | 61.68 | 60.91 | 61.68 | 3,780,934 | +0.69(+1.13%) |
Mar 25, 2022 | 60.15 | 61.02 | 60.13 | 60.98 | 2,944,701 | +1.05(+1.75%) |
Mar 24, 2022 | 59.96 | 60.16 | 59.56 | 59.93 | 3,511,001 | -0.11(-0.18%) |
Mar 23, 2022 | 60.39 | 60.60 | 59.91 | 60.04 | 3,158,842 | -0.49(-0.82%) |
Mar 22, 2022 | 60.02 | 60.84 | 60.00 | 60.54 | 5,567,987 | +0.78(+1.31%) |
Mar 21, 2022 | 59.98 | 60.56 | 59.45 | 59.76 | 4,671,722 | -0.27(-0.45%) |
Mar 18, 2022 | 59.50 | 60.09 | 59.50 | 60.02 | 6,910,490 | +0.35(+0.59%) |
Mar 17, 2022 | 58.48 | 59.70 | 58.46 | 59.67 | 4,106,602 | +0.80(+1.36%) |
Mar 16, 2022 | 58.80 | 59.39 | 57.90 | 58.88 | 5,424,923 | +0.43(+0.74%) |
Mar 15, 2022 | 59.07 | 59.34 | 58.04 | 58.44 | 4,368,267 | +0.22(+0.37%) |
Mar 14, 2022 | 58.94 | 59.37 | 57.97 | 58.23 | 3,678,232 | -0.42(-0.72%) |
Mar 11, 2022 | 58.56 | 59.13 | 58.50 | 58.65 | 3,846,167 | +0.48(+0.82%) |
Mar 10, 2022 | 58.08 | 58.30 | 57.56 | 58.18 | 4,962,756 | -0.31(-0.54%) |
Mar 09, 2022 | 58.97 | 59.20 | 58.45 | 58.49 | 4,172,254 | +0.24(+0.42%) |
Mar 08, 2022 | 58.00 | 59.14 | 57.59 | 58.25 | 4,844,752 | +0.21(+0.36%) |
Mar 07, 2022 | 59.62 | 59.70 | 58.03 | 58.04 | 5,812,996 | -1.93(-3.22%) |
Mar 04, 2022 | 59.34 | 60.01 | 58.49 | 59.97 | 5,234,927 | +0.18(+0.30%) |
Mar 03, 2022 | 59.61 | 59.83 | 58.71 | 59.79 | 6,110,152 | +0.47(+0.79%) |
Mar 02, 2022 | 59.23 | 59.76 | 59.06 | 59.32 | 6,786,762 | +0.25(+0.43%) |
Mar 01, 2022 | 59.47 | 59.75 | 58.77 | 59.07 | 6,499,289 | -0.24(-0.41%) |
Feb 28, 2022 | 59.68 | 60.11 | 58.79 | 59.32 | 7,899,108 | -0.95(-1.58%) |
Feb 25, 2022 | 59.02 | 60.32 | 59.19 | 60.27 | 6,530,531 | +1.48(+2.53%) |
Feb 24, 2022 | 57.83 | 58.96 | 57.14 | 58.79 | 6,387,532 | +0.44(+0.75%) |
Feb 23, 2022 | 59.99 | 60.07 | 58.31 | 58.35 | 4,164,395 | -0.71(-1.20%) |
Feb 22, 2022 | 59.43 | 59.63 | 58.65 | 59.05 | 3,937,259 | -0.53(-0.89%) |
Feb 18, 2022 | 59.58 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.88 | 60.28 | 59.52 | 60.02 | 3,961,725 | -0.29(-0.47%) |
Feb 16, 2022 | 60.09 | 60.48 | 59.66 | 60.31 | 4,083,297 | +0.35(+0.58%) |
Feb 15, 2022 | 60.35 | 60.66 | 59.81 | 59.96 | 3,432,968 | +0.14(+0.24%) |
Feb 14, 2022 | 60.22 | 60.52 | 59.54 | 59.81 | 4,218,082 | -0.54(-0.89%) |
Feb 11, 2022 | 60.39 | 61.00 | 59.72 | 60.35 | 4,244,283 | +0.22(+0.37%) |
Feb 10, 2022 | 60.62 | 61.47 | 59.83 | 60.13 | 3,534,485 | -1.18(-1.93%) |
Feb 09, 2022 | 60.95 | 61.50 | 60.87 | 61.31 | 2,487,814 | +0.90(+1.50%) |
Feb 08, 2022 | 60.80 | 60.90 | 60.20 | 60.40 | 3,396,248 | -0.44(-0.72%) |
Feb 07, 2022 | 60.90 | 61.47 | 60.72 | 60.84 | 2,948,094 | -0.13(-0.22%) |
Feb 04, 2022 | 61.16 | 61.53 | 60.56 | 60.98 | 4,143,672 | -0.43(-0.70%) |
Feb 03, 2022 | 62.15 | 61.34 | 61.41 | 2,571,821 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.69 | 62.61 | 61.36 | 62.42 | 3,803,232 | +0.60(+0.97%) |
Feb 01, 2022 | 61.73 | 62.17 | 61.39 | 61.82 | 3,650,533 | -0.25(-0.40%) |
Jan 31, 2022 | 61.37 | 62.09 | 62.07 | 4,868,831 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.34 | 61.93 | 59.64 | 61.92 | 3,963,678 | +1.54(+2.55%) |
Jan 27, 2022 | 60.93 | 61.65 | 60.14 | 60.38 | 3,655,920 | -0.15(-0.25%) |
Jan 26, 2022 | 61.82 | 62.45 | 60.21 | 60.53 | 5,132,753 | -0.88(-1.44%) |
Jan 25, 2022 | 60.40 | 61.67 | 59.80 | 61.41 | 5,187,644 | +0.45(+0.75%) |
Jan 24, 2022 | 59.67 | 61.05 | 58.58 | 60.96 | 7,255,036 | +0.44(+0.72%) |
Jan 21, 2022 | 60.20 | 60.80 | 59.68 | 60.52 | 4,694,666 | +0.53(+0.89%) |
Jan 20, 2022 | 61.24 | 61.45 | 59.98 | 59.98 | 4,091,111 | -1.11(-1.82%) |
Jan 19, 2022 | 62.26 | 62.39 | 61.09 | 61.10 | 3,681,505 | -1.03(-1.66%) |
Jan 18, 2022 | 63.51 | 63.65 | 62.05 | 62.13 | 4,740,681 | -1.58(-2.48%) |
Jan 14, 2022 | 63.71 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 64.15 | 64.64 | 63.72 | 63.89 | 2,682,910 | -0.15(-0.24%) |
Jan 12, 2022 | 63.57 | 64.32 | 63.44 | 64.04 | 4,752,361 | +0.52(+0.81%) |
Jan 11, 2022 | 63.70 | 63.82 | 62.70 | 63.52 | 4,487,032 | -0.30(-0.47%) |
Jan 10, 2022 | 63.52 | 63.85 | 62.86 | 63.83 | 3,674,400 | +0.20(+0.31%) |
Jan 07, 2022 | 63.38 | 63.74 | 63.01 | 63.63 | 3,489,217 | +0.00(+0.00%) |
Jan 06, 2022 | 63.58 | 64.04 | 63.17 | 63.63 | 3,220,767 | +0.29(+0.46%) |
Jan 05, 2022 | 64.26 | 64.58 | 63.17 | 63.34 | 3,633,936 | -1.04(-1.62%) |
Jan 04, 2022 | 63.40 | 64.58 | 63.37 | 64.38 | 3,827,779 | +0.94(+1.47%) |
Jan 03, 2022 | 63.91 | 63.99 | 62.46 | 63.44 | 3,490,889 | -0.35(-0.54%) |
Dec 31, 2021 | 63.93 | 64.16 | 63.72 | 63.79 | 2,592,222 | -0.07(-0.10%) |
Dec 30, 2021 | 63.93 | 64.12 | 63.50 | 63.85 | 2,331,861 | +0.01(+0.01%) |
Dec 29, 2021 | 63.49 | 63.96 | 63.32 | 63.85 | 2,161,877 | +0.44(+0.70%) |
Dec 28, 2021 | 62.94 | 63.50 | 62.82 | 63.40 | 2,999,876 | +0.41(+0.65%) |
Dec 27, 2021 | 61.49 | 63.00 | 61.48 | 62.99 | 3,768,223 | +1.53(+2.48%) |
Dec 23, 2021 | 61.49 | 61.64 | 61.15 | 61.47 | 3,225,215 | +0.07(+0.12%) |
Dec 22, 2021 | 61.18 | 61.48 | 60.79 | 61.40 | 3,365,609 | +0.36(+0.60%) |
Dec 21, 2021 | 60.02 | 61.15 | 59.99 | 61.03 | 4,599,709 | +1.31(+2.19%) |
Dec 20, 2021 | 59.62 | 59.83 | 58.93 | 59.73 | 4,407,776 | -0.46(-0.77%) |
Dec 17, 2021 | 60.07 | 60.98 | 59.98 | 60.19 | 13,896,162 | +0.10(+0.16%) |
Dec 16, 2021 | 59.89 | 60.38 | 59.61 | 60.09 | 5,787,509 | +0.40(+0.67%) |
Dec 15, 2021 | 59.49 | 59.83 | 58.30 | 59.69 | 6,762,896 | -0.06(-0.10%) |
Dec 14, 2021 | 60.47 | 60.95 | 59.72 | 59.75 | 5,364,648 | -0.77(-1.28%) |
Dec 13, 2021 | 59.49 | 60.80 | 59.36 | 60.52 | 5,612,742 | +1.08(+1.82%) |
Dec 10, 2021 | 60.21 | 60.21 | 59.40 | 59.44 | 4,363,692 | -0.37(-0.62%) |
Dec 09, 2021 | 60.84 | 60.84 | 59.80 | 59.81 | 4,163,477 | -1.32(-2.16%) |
Dec 08, 2021 | 60.69 | 61.35 | 60.60 | 61.14 | 4,839,752 | +0.41(+0.67%) |
Dec 07, 2021 | 60.74 | 61.16 | 60.42 | 60.73 | 7,014,344 | +0.28(+0.46%) |
Dec 06, 2021 | 60.18 | 61.79 | 60.13 | 60.45 | 6,311,709 | +0.74(+1.23%) |
Dec 03, 2021 | 60.01 | 60.28 | 59.34 | 59.72 | 4,558,433 | -0.24(-0.40%) |
Dec 02, 2021 | 59.10 | 60.44 | 58.98 | 59.96 | 5,724,881 | +1.42(+2.43%) |
Dec 01, 2021 | 60.78 | 61.35 | 58.52 | 58.54 | 6,767,445 | -1.78(-2.94%) |
Nov 30, 2021 | 61.71 | 61.70 | 60.29 | 60.31 | 7,000,654 | -1.45(-2.35%) |
Nov 29, 2021 | 61.96 | 62.47 | 61.22 | 61.76 | 6,249,538 | +0.29(+0.48%) |
Nov 26, 2021 | 61.80 | 62.63 | 61.21 | 61.47 | 4,204,382 | -1.04(-1.66%) |
Nov 24, 2021 | 61.87 | 62.59 | 61.44 | 62.51 | 4,442,392 | +0.65(+1.06%) |
Nov 23, 2021 | 62.66 | 62.88 | 61.84 | 61.85 | 5,106,670 | -0.70(-1.12%) |
Nov 22, 2021 | 62.77 | 63.38 | 62.40 | 62.55 | 7,377,702 | -0.19(-0.31%) |
Nov 19, 2021 | 62.88 | 63.20 | 62.21 | 62.75 | 6,265,294 | -0.12(-0.18%) |
Nov 18, 2021 | 63.82 | 63.85 | 62.75 | 62.86 | 5,380,124 | -0.82(-1.29%) |
Nov 17, 2021 | 63.04 | 63.72 | 61.54 | 63.68 | 7,409,817 | +0.50(+0.78%) |
Nov 16, 2021 | 63.03 | 63.22 | 62.27 | 63.19 | 5,295,888 | +0.24(+0.38%) |
Nov 15, 2021 | 63.15 | 63.15 | 62.30 | 62.95 | 7,943,999 | +0.58(+0.93%) |
Nov 12, 2021 | 62.00 | 62.51 | 61.93 | 62.37 | 3,392,597 | +0.27(+0.44%) |
Nov 11, 2021 | 60.72 | 62.10 | 60.64 | 62.09 | 3,327,203 | +1.10(+1.80%) |
Nov 10, 2021 | 60.84 | 61.00 | 2,998,300 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.49 | 61.54 | 60.68 | 61.49 | 3,821,980 | +0.21(+0.34%) |
Nov 08, 2021 | 61.58 | 61.59 | 60.92 | 61.28 | 3,255,200 | -0.26(-0.42%) |
Nov 05, 2021 | 61.66 | 62.29 | 61.40 | 61.54 | 3,729,805 | +0.42(+0.69%) |
Nov 04, 2021 | 62.14 | 62.21 | 60.77 | 61.12 | 3,279,153 | -0.86(-1.38%) |
Nov 03, 2021 | 61.73 | 62.29 | 61.62 | 61.97 | 4,097,578 | +0.25(+0.40%) |
Nov 02, 2021 | 61.01 | 62.18 | 60.79 | 61.73 | 5,193,613 | +0.97(+1.59%) |
Nov 01, 2021 | 60.88 | 60.23 | 59.49 | 60.76 | 6,279,248 | -0.29(-0.47%) |
Oct 29, 2021 | 61.98 | 62.66 | 60.88 | 61.04 | 51,726,488 | -1.47(-2.35%) |
Oct 28, 2021 | 62.88 | 62.91 | 61.97 | 62.51 | 11,163,587 | -0.15(-0.23%) |
Oct 27, 2021 | 63.57 | 63.67 | 62.64 | 62.66 | 7,583,495 | -0.67(-1.05%) |
Oct 26, 2021 | 62.89 | 63.75 | 63.32 | 5,857,154 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.34 | 63.72 | 61.32 | 63.13 | 8,162,437 | +1.81(+2.95%) |
Oct 22, 2021 | 60.91 | 61.41 | 60.89 | 61.32 | 2,869,099 | +0.50(+0.81%) |
Oct 21, 2021 | 60.98 | 61.36 | 60.59 | 60.82 | 3,574,139 | -0.16(-0.27%) |
Oct 20, 2021 | 59.97 | 61.01 | 59.91 | 60.98 | 3,102,275 | +1.13(+1.88%) |
Oct 19, 2021 | 60.27 | 60.29 | 59.81 | 59.86 | 3,989,891 | -0.26(-0.44%) |
Oct 18, 2021 | 59.32 | 60.20 | 59.14 | 60.12 | 2,850,010 | +0.59(+0.99%) |
Oct 15, 2021 | 59.89 | 60.15 | 59.37 | 59.53 | 4,834,688 | +0.03(+0.06%) |
Oct 14, 2021 | 58.96 | 59.64 | 58.45 | 59.50 | 5,143,966 | +0.73(+1.25%) |
Oct 13, 2021 | 58.85 | 59.43 | 57.89 | 58.76 | 6,500,969 | +0.14(+0.23%) |
Oct 12, 2021 | 58.03 | 58.97 | 57.78 | 58.62 | 4,202,694 | +0.72(+1.24%) |
Oct 11, 2021 | 57.45 | 57.93 | 57.27 | 57.91 | 2,940,931 | +0.48(+0.83%) |
Oct 08, 2021 | 57.86 | 58.18 | 57.33 | 57.43 | 2,375,231 | -0.53(-0.91%) |
Oct 07, 2021 | 58.08 | 58.74 | 57.86 | 57.96 | 3,610,736 | +0.06(+0.10%) |
Oct 06, 2021 | 56.48 | 57.95 | 56.17 | 57.90 | 4,652,601 | +1.28(+2.26%) |
Oct 05, 2021 | 56.83 | 56.89 | 56.25 | 56.62 | 3,649,196 | -0.21(-0.38%) |
Oct 04, 2021 | 56.09 | 56.91 | 56.01 | 56.83 | 4,037,818 | +0.56(+0.99%) |
Oct 01, 2021 | 55.76 | 56.66 | 55.53 | 56.27 | 3,428,309 | +0.85(+1.53%) |
Sep 30, 2021 | 56.40 | 56.45 | 55.44 | 55.43 | 4,090,449 | -0.82(-1.45%) |
Sep 29, 2021 | 55.57 | 56.37 | 55.52 | 56.24 | 4,590,433 | +0.89(+1.62%) |
Sep 28, 2021 | 55.71 | 55.86 | 55.27 | 55.35 | 5,024,125 | -0.58(-1.04%) |
Sep 27, 2021 | 56.84 | 57.18 | 55.92 | 55.93 | 4,684,071 | -0.66(-1.17%) |
Sep 24, 2021 | 57.53 | 57.75 | 56.39 | 56.59 | 4,790,419 | -1.12(-1.95%) |
Sep 23, 2021 | 57.82 | 58.11 | 57.67 | 57.72 | 4,437,634 | +0.02(+0.03%) |
Sep 22, 2021 | 57.73 | 58.02 | 57.41 | 57.70 | 4,147,322 | +0.43(+0.76%) |
Sep 21, 2021 | 57.78 | 57.98 | 57.27 | 57.27 | 4,720,840 | -0.31(-0.53%) |
Sep 20, 2021 | 57.21 | 58.01 | 57.00 | 57.57 | 6,057,135 | -0.06(-0.10%) |
Sep 17, 2021 | 58.18 | 58.83 | 57.54 | 57.63 | 10,021,223 | -0.60(-1.04%) |
Sep 16, 2021 | 58.24 | 58.69 | 57.92 | 58.24 | 3,551,144 | -0.06(-0.10%) |
Sep 15, 2021 | 58.08 | 58.57 | 57.90 | 58.30 | 5,084,051 | +0.21(+0.37%) |
Sep 14, 2021 | 58.47 | 58.70 | 57.61 | 58.08 | 4,962,171 | -0.27(-0.47%) |
Sep 13, 2021 | 58.49 | 58.81 | 58.12 | 58.36 | 6,068,171 | +0.52(+0.90%) |
Sep 10, 2021 | 59.45 | 59.51 | 57.84 | 57.84 | 5,703,119 | -1.49(-2.51%) |
Sep 09, 2021 | 60.76 | 60.77 | 59.30 | 59.33 | 5,433,648 | -1.73(-2.83%) |
Sep 08, 2021 | 60.49 | 61.23 | 60.37 | 61.05 | 3,189,752 | +0.42(+0.69%) |
Sep 07, 2021 | 61.57 | 61.57 | 60.24 | 60.64 | 3,581,265 | -0.93(-1.51%) |
Sep 03, 2021 | 61.78 | 61.86 | 60.46 | 61.57 | 6,284,955 | -0.32(-0.52%) |
Sep 02, 2021 | 61.74 | 61.91 | 61.22 | 61.89 | 3,120,290 | +0.23(+0.37%) |
Sep 01, 2021 | 61.58 | 61.95 | 61.46 | 61.66 | 6,051,553 | +0.16(+0.26%) |
Aug 31, 2021 | 61.17 | 61.65 | 60.94 | 61.50 | 4,323,453 | +0.34(+0.55%) |
Aug 30, 2021 | 60.69 | 61.16 | 60.54 | 61.16 | 4,127,859 | +0.43(+0.71%) |
Aug 27, 2021 | 60.45 | 60.99 | 60.41 | 60.73 | 3,116,764 | +0.48(+0.80%) |
Aug 26, 2021 | 60.19 | 60.48 | 59.93 | 60.24 | 2,270,783 | +0.04(+0.07%) |
Aug 25, 2021 | 60.02 | 60.60 | 59.63 | 60.20 | 2,766,973 | +0.08(+0.13%) |
Aug 24, 2021 | 60.65 | 60.69 | 59.95 | 60.13 | 3,450,471 | -0.25(-0.42%) |
Aug 23, 2021 | 61.10 | 61.36 | 60.28 | 60.38 | 3,714,180 | -0.65(-1.07%) |
Aug 20, 2021 | 60.72 | 61.40 | 60.13 | 61.03 | 5,601,912 | +0.31(+0.52%) |
Aug 19, 2021 | 60.66 | 61.32 | 60.35 | 60.72 | 4,224,924 | -0.14(-0.24%) |
Aug 18, 2021 | 61.25 | 61.42 | 60.74 | 60.86 | 2,862,834 | -0.51(-0.83%) |
Aug 17, 2021 | 61.43 | 61.60 | 60.80 | 61.37 | 2,844,205 | -0.18(-0.29%) |
Aug 16, 2021 | 61.08 | 61.73 | 61.06 | 61.55 | 3,415,243 | +0.48(+0.79%) |
Aug 13, 2021 | 60.46 | 61.09 | 60.30 | 61.07 | 3,406,584 | +0.87(+1.44%) |
Aug 12, 2021 | 60.30 | 60.41 | 59.74 | 60.20 | 2,062,657 | +0.02(+0.03%) |
Aug 11, 2021 | 59.81 | 60.31 | 59.59 | 60.18 | 2,715,156 | +0.70(+1.17%) |
Aug 10, 2021 | 59.93 | 59.96 | 59.41 | 59.49 | 2,539,825 | -0.45(-0.75%) |
Aug 09, 2021 | 59.89 | 60.17 | 59.59 | 59.94 | 2,686,269 | +0.00(+0.00%) |
Aug 06, 2021 | 60.13 | 60.43 | 59.73 | 59.94 | 2,378,490 | -0.14(-0.24%) |
Aug 05, 2021 | 59.84 | 60.09 | 59.51 | 60.08 | 3,134,219 | +0.54(+0.91%) |
Aug 04, 2021 | 59.74 | 59.93 | 59.40 | 59.54 | 3,490,920 | -0.22(-0.37%) |
Aug 03, 2021 | 59.67 | 60.17 | 59.12 | 59.76 | 3,415,410 | +0.41(+0.69%) |
Aug 02, 2021 | 59.90 | 60.47 | 59.34 | 59.35 | 3,649,565 | -0.31(-0.51%) |
Jul 30, 2021 | 59.75 | 60.64 | 59.60 | 59.66 | 6,492,032 | +0.26(+0.44%) |
Jul 29, 2021 | 59.64 | 60.02 | 59.33 | 59.40 | 2,788,587 | -0.09(-0.16%) |
Jul 28, 2021 | 60.36 | 60.36 | 59.46 | 59.49 | 4,125,025 | -0.60(-1.00%) |
Jul 27, 2021 | 59.52 | 60.38 | 59.47 | 60.09 | 4,140,930 | +0.32(+0.54%) |
Jul 26, 2021 | 59.51 | 59.97 | 59.39 | 59.77 | 3,489,855 | +0.15(+0.26%) |
Jul 23, 2021 | 59.21 | 59.72 | 59.19 | 59.62 | 2,088,964 | +0.48(+0.82%) |
Jul 22, 2021 | 59.15 | 59.30 | 58.82 | 59.14 | 2,426,298 | -0.23(-0.38%) |
Jul 21, 2021 | 59.39 | 59.89 | 59.33 | 59.37 | 2,311,795 | -0.06(-0.10%) |
Jul 20, 2021 | 58.32 | 59.66 | 58.30 | 59.42 | 4,485,400 | +1.31(+2.26%) |
Jul 19, 2021 | 58.26 | 58.32 | 57.56 | 58.11 | 4,389,734 | -0.73(-1.24%) |
Jul 16, 2021 | 58.95 | 59.25 | 58.75 | 58.84 | 3,372,896 | +0.24(+0.40%) |
Jul 15, 2021 | 58.38 | 58.65 | 58.23 | 58.60 | 2,453,606 | +0.36(+0.61%) |
Jul 14, 2021 | 57.84 | 58.45 | 57.84 | 58.25 | 3,124,009 | +0.34(+0.58%) |
Jul 13, 2021 | 58.48 | 58.67 | 57.59 | 57.91 | 3,184,869 | -0.71(-1.21%) |
Jul 12, 2021 | 58.11 | 58.84 | 57.92 | 58.62 | 3,141,476 | +0.36(+0.62%) |
Jul 09, 2021 | 57.72 | 58.28 | 57.45 | 58.26 | 3,048,152 | +0.82(+1.43%) |
Jul 08, 2021 | 57.48 | 57.78 | 57.11 | 57.44 | 3,523,386 | -0.25(-0.43%) |
Jul 07, 2021 | 57.54 | 57.89 | 57.17 | 57.68 | 3,190,295 | -0.05(-0.09%) |
Jul 06, 2021 | 57.17 | 57.86 | 56.70 | 57.73 | 4,683,003 | +0.65(+1.14%) |
Jul 02, 2021 | 56.93 | 57.44 | 56.77 | 57.08 | 3,899,813 | +0.36(+0.64%) |
Jul 01, 2021 | 55.63 | 57.11 | 55.62 | 56.72 | 9,034,938 | +0.26(+0.46%) |
Jun 30, 2021 | 57.23 | 57.76 | 56.36 | 56.46 | 4,919,627 | -0.82(-1.44%) |
Jun 29, 2021 | 57.19 | 57.74 | 57.06 | 57.28 | 4,902,176 | +0.10(+0.18%) |
Jun 28, 2021 | 57.47 | 57.53 | 56.91 | 57.18 | 5,436,379 | -0.25(-0.44%) |
Jun 25, 2021 | 56.82 | 57.50 | 56.53 | 57.43 | 4,607,703 | +0.95(+1.69%) |
Jun 24, 2021 | 57.24 | 57.24 | 56.38 | 56.48 | 4,019,883 | -0.35(-0.62%) |
Jun 23, 2021 | 56.88 | 57.25 | 56.66 | 56.83 | 3,417,998 | -0.05(-0.09%) |
Jun 22, 2021 | 57.13 | 57.40 | 56.87 | 56.88 | 4,611,179 | -0.49(-0.85%) |
Jun 21, 2021 | 56.61 | 57.73 | 56.47 | 57.37 | 7,052,012 | +1.03(+1.83%) |
Jun 18, 2021 | 57.14 | 57.37 | 56.34 | 56.34 | 7,600,439 | -1.17(-2.04%) |
Jun 17, 2021 | 57.75 | 57.77 | 57.19 | 57.52 | 4,231,212 | -0.19(-0.32%) |
Jun 16, 2021 | 58.92 | 59.00 | 57.69 | 57.70 | 3,901,034 | -0.98(-1.67%) |
Jun 15, 2021 | 59.35 | 59.51 | 58.67 | 58.68 | 3,706,400 | -0.83(-1.40%) |
Jun 14, 2021 | 59.40 | 59.62 | 59.14 | 59.51 | 3,971,347 | +0.19(+0.31%) |
Jun 11, 2021 | 59.92 | 59.92 | 58.99 | 59.33 | 4,030,534 | -0.59(-0.98%) |
Jun 10, 2021 | 59.80 | 60.10 | 59.53 | 59.92 | 3,957,048 | +0.10(+0.17%) |
Jun 09, 2021 | 59.85 | 60.08 | 59.52 | 59.82 | 4,895,878 | +0.42(+0.71%) |
Jun 08, 2021 | 59.40 | 59.85 | 59.36 | 59.40 | 4,668,368 | +0.09(+0.16%) |
Jun 07, 2021 | 59.43 | 59.84 | 59.29 | 59.30 | 3,769,247 | -0.06(-0.10%) |
Jun 04, 2021 | 59.34 | 59.48 | 58.88 | 59.36 | 3,228,080 | +0.19(+0.33%) |
Jun 03, 2021 | 59.67 | 59.67 | 58.94 | 59.17 | 4,316,695 | -0.35(-0.59%) |
Jun 02, 2021 | 58.53 | 59.53 | 58.33 | 59.52 | 3,402,678 | +1.06(+1.82%) |
Jun 01, 2021 | 57.93 | 58.49 | 57.61 | 58.46 | 3,522,326 | +0.80(+1.39%) |
May 28, 2021 | 57.54 | 57.82 | 57.32 | 57.66 | 3,581,780 | +0.36(+0.63%) |
May 27, 2021 | 58.23 | 58.31 | 57.15 | 57.30 | 6,365,620 | -0.76(-1.32%) |
May 26, 2021 | 57.95 | 58.40 | 57.70 | 58.07 | 4,187,949 | +0.24(+0.41%) |
May 25, 2021 | 57.30 | 58.01 | 56.98 | 57.83 | 4,880,924 | +0.59(+1.03%) |
May 24, 2021 | 56.18 | 57.45 | 56.08 | 57.24 | 4,092,147 | +1.31(+2.34%) |
May 21, 2021 | 56.40 | 56.61 | 55.87 | 55.93 | 4,348,029 | -0.28(-0.49%) |
May 20, 2021 | 55.06 | 56.37 | 54.95 | 56.21 | 4,210,830 | +1.05(+1.90%) |
May 19, 2021 | 54.71 | 55.17 | 54.18 | 55.16 | 3,229,177 | +0.15(+0.27%) |
May 18, 2021 | 55.13 | 55.28 | 54.65 | 55.01 | 2,596,750 | +0.07(+0.12%) |
May 17, 2021 | 55.04 | 55.20 | 54.76 | 54.94 | 2,897,670 | +0.05(+0.09%) |
May 14, 2021 | 54.60 | 55.03 | 54.53 | 54.89 | 2,931,161 | +0.53(+0.97%) |
May 13, 2021 | 54.42 | 54.79 | 54.29 | 54.36 | 3,543,124 | -0.03(-0.05%) |
May 12, 2021 | 55.43 | 55.62 | 54.20 | 54.39 | 3,969,752 | -1.22(-2.19%) |
May 11, 2021 | 56.31 | 56.41 | 55.24 | 55.60 | 5,253,173 | -1.13(-2.00%) |
May 10, 2021 | 57.49 | 57.79 | 56.70 | 56.74 | 3,978,488 | -0.47(-0.82%) |
May 07, 2021 | 56.54 | 57.50 | 56.54 | 57.21 | 3,892,096 | +0.46(+0.81%) |
May 06, 2021 | 56.54 | 57.03 | 56.29 | 56.75 | 5,195,248 | +0.34(+0.61%) |
May 05, 2021 | 56.96 | 57.81 | 56.06 | 56.40 | 6,221,373 | -1.66(-2.85%) |
May 04, 2021 | 57.81 | 58.69 | 57.71 | 58.06 | 4,428,182 | +0.36(+0.63%) |