Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.37 | 56.62 | 55.29 | 55.36 | 1,117,798 | -0.50(-0.90%) |
Apr 28, 2022 | 54.82 | 55.95 | 54.46 | 55.86 | 1,210,602 | +0.49(+0.89%) |
Apr 27, 2022 | 55.67 | 56.10 | 55.25 | 55.37 | 1,186,613 | -0.76(-1.36%) |
Apr 26, 2022 | 57.64 | 57.73 | 56.02 | 56.13 | 1,252,183 | -1.26(-2.20%) |
Apr 25, 2022 | 57.12 | 57.43 | 56.34 | 57.39 | 1,382,586 | +0.24(+0.42%) |
Apr 22, 2022 | 58.45 | 58.51 | 57.10 | 57.15 | 1,074,407 | -2.05(-3.47%) |
Apr 21, 2022 | 61.03 | 61.14 | 59.12 | 59.20 | 1,257,637 | -0.05(-0.08%) |
Apr 20, 2022 | 58.77 | 59.73 | 58.75 | 59.25 | 1,459,478 | +2.22(+3.89%) |
Apr 19, 2022 | 56.32 | 57.09 | 56.31 | 57.04 | 1,373,419 | +0.45(+0.80%) |
Apr 18, 2022 | 56.52 | 56.86 | 56.33 | 56.58 | 765,469 | -0.06(-0.10%) |
Apr 14, 2022 | 56.67 | 56.85 | 56.36 | 56.64 | 999,214 | +0.19(+0.34%) |
Apr 13, 2022 | 55.81 | 56.58 | 55.79 | 56.45 | 1,005,667 | +0.61(+1.09%) |
Apr 12, 2022 | 56.11 | 56.72 | 55.69 | 55.84 | 1,334,118 | -0.52(-0.92%) |
Apr 11, 2022 | 56.29 | 56.87 | 56.23 | 56.36 | 1,515,204 | -0.28(-0.49%) |
Apr 08, 2022 | 56.33 | 57.08 | 56.17 | 56.64 | 1,002,307 | +0.30(+0.53%) |
Apr 07, 2022 | 56.25 | 56.52 | 55.88 | 56.34 | 2,113,063 | -1.23(-2.14%) |
Apr 06, 2022 | 57.48 | 57.86 | 57.26 | 57.58 | 1,456,969 | -1.01(-1.73%) |
Apr 05, 2022 | 58.72 | 59.14 | 58.38 | 58.59 | 647,687 | -0.97(-1.63%) |
Apr 04, 2022 | 59.14 | 59.96 | 59.07 | 59.56 | 914,650 | +0.57(+0.96%) |
Apr 01, 2022 | 58.58 | 59.00 | 58.31 | 58.99 | 1,255,682 | +1.12(+1.93%) |
Mar 31, 2022 | 58.20 | 58.61 | 57.81 | 57.87 | 1,712,511 | -1.28(-2.17%) |
Mar 30, 2022 | 59.27 | 59.52 | 59.01 | 59.16 | 1,058,010 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.28 | 59.04 | 59.58 | 1,155,358 | +1.46(+2.50%) |
Mar 28, 2022 | 57.82 | 58.12 | 57.20 | 58.12 | 1,431,169 | +0.78(+1.36%) |
Mar 25, 2022 | 56.99 | 57.48 | 56.93 | 57.34 | 1,152,630 | +0.37(+0.64%) |
Mar 24, 2022 | 56.43 | 57.01 | 56.28 | 56.98 | 1,485,286 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.03 | 56.43 | 56.57 | 2,863,244 | -1.49(-2.57%) |
Mar 22, 2022 | 57.92 | 58.26 | 57.57 | 58.07 | 1,411,893 | +0.22(+0.38%) |
Mar 21, 2022 | 57.77 | 58.11 | 57.52 | 57.84 | 1,697,917 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.72 | 56.68 | 58.40 | 2,294,354 | +0.86(+1.49%) |
Mar 17, 2022 | 57.11 | 57.96 | 56.85 | 57.55 | 1,327,438 | +0.05(+0.08%) |
Mar 16, 2022 | 56.67 | 58.05 | 56.41 | 57.50 | 1,911,885 | +2.20(+3.97%) |
Mar 15, 2022 | 55.19 | 55.34 | 54.44 | 55.30 | 2,175,662 | +0.34(+0.61%) |
Mar 14, 2022 | 55.19 | 55.84 | 54.71 | 54.96 | 1,896,462 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.85 | 53.88 | 1,934,192 | -0.12(-0.21%) |
Mar 10, 2022 | 53.85 | 54.76 | 53.62 | 53.99 | 2,311,966 | -1.12(-2.03%) |
Mar 09, 2022 | 54.83 | 55.82 | 54.15 | 55.11 | 2,489,538 | +3.43(+6.64%) |
Mar 08, 2022 | 51.38 | 52.74 | 50.73 | 51.68 | 4,283,213 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.69 | 50.85 | 51.02 | 5,353,166 | -2.81(-5.23%) |
Mar 04, 2022 | 54.04 | 54.29 | 53.33 | 53.84 | 3,420,585 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.15 | 55.51 | 56.04 | 2,859,424 | -0.75(-1.32%) |
Mar 02, 2022 | 56.45 | 57.28 | 56.39 | 56.79 | 2,300,691 | -0.10(-0.17%) |
Mar 01, 2022 | 57.76 | 58.28 | 56.38 | 56.89 | 3,988,007 | -2.69(-4.51%) |
Feb 28, 2022 | 60.18 | 60.78 | 58.85 | 59.58 | 2,932,768 | -4.07(-6.39%) |
Feb 25, 2022 | 61.96 | 63.65 | 62.83 | 63.65 | 2,514,191 | +3.86(+6.46%) |
Feb 24, 2022 | 58.20 | 59.90 | 57.53 | 59.78 | 2,420,249 | -0.59(-0.97%) |
Feb 23, 2022 | 61.36 | 61.53 | 59.84 | 60.37 | 1,881,482 | +1.18(+1.99%) |
Feb 22, 2022 | 59.26 | 59.86 | 58.81 | 59.19 | 1,326,886 | -1.56(-2.57%) |
Feb 18, 2022 | 60.76 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 61.16 | 61.39 | 60.68 | 60.86 | 895,113 | -1.02(-1.65%) |
Feb 16, 2022 | 61.42 | 61.90 | 61.24 | 61.88 | 1,147,479 | +1.57(+2.60%) |
Feb 15, 2022 | 59.85 | 60.52 | 59.81 | 60.31 | 768,170 | +0.76(+1.28%) |
Feb 14, 2022 | 60.23 | 60.27 | 59.05 | 59.55 | 1,059,195 | -0.74(-1.23%) |
Feb 11, 2022 | 60.97 | 61.59 | 59.96 | 60.29 | 1,406,163 | -1.07(-1.74%) |
Feb 10, 2022 | 60.77 | 62.34 | 60.70 | 61.36 | 2,078,058 | +1.75(+2.94%) |
Feb 09, 2022 | 59.70 | 59.74 | 59.39 | 59.61 | 882,333 | -0.20(-0.34%) |
Feb 08, 2022 | 59.58 | 60.18 | 59.32 | 59.81 | 773,533 | +0.56(+0.94%) |
Feb 07, 2022 | 58.83 | 59.75 | 58.83 | 59.25 | 1,264,320 | +0.33(+0.56%) |
Feb 04, 2022 | 58.72 | 59.27 | 58.38 | 58.92 | 1,121,469 | -0.58(-0.97%) |
Feb 03, 2022 | 59.98 | 60.18 | 59.50 | 1,344,257 | -2.03(-3.30%) | |
Feb 02, 2022 | 61.99 | 62.07 | 61.04 | 61.54 | 1,083,938 | +0.18(+0.30%) |
Feb 01, 2022 | 61.68 | 61.87 | 60.92 | 61.35 | 1,059,491 | +0.58(+0.95%) |
Jan 31, 2022 | 59.39 | 60.79 | 60.77 | 1,462,825 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.67 | 60.66 | 59.59 | 60.59 | 1,438,828 | -0.88(-1.43%) |
Jan 27, 2022 | 62.07 | 62.37 | 61.13 | 61.47 | 1,253,310 | +0.20(+0.33%) |
Jan 26, 2022 | 62.58 | 62.75 | 60.98 | 61.27 | 1,499,712 | -1.06(-1.70%) |
Jan 25, 2022 | 61.87 | 62.79 | 61.12 | 62.33 | 1,314,522 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.43 | 60.96 | 62.32 | 1,692,955 | -0.44(-0.71%) |
Jan 21, 2022 | 63.55 | 63.67 | 62.64 | 62.76 | 1,489,200 | -0.44(-0.70%) |
Jan 20, 2022 | 63.53 | 64.09 | 63.10 | 63.20 | 742,561 | -0.30(-0.47%) |
Jan 19, 2022 | 63.72 | 64.01 | 63.31 | 63.50 | 1,122,157 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.03 | 64.35 | 64.44 | 1,152,363 | -0.90(-1.37%) |
Jan 14, 2022 | 65.33 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.81 | 64.32 | 63.46 | 63.93 | 1,847,030 | +1.91(+3.08%) |
Jan 12, 2022 | 61.75 | 62.20 | 61.64 | 62.02 | 942,212 | -0.42(-0.68%) |
Jan 11, 2022 | 61.77 | 62.47 | 61.55 | 62.44 | 1,045,462 | +0.19(+0.31%) |
Jan 10, 2022 | 61.62 | 62.50 | 61.60 | 62.25 | 3,490,665 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 61.00 | 59.73 | 60.64 | 1,447,717 | +0.77(+1.29%) |
Jan 06, 2022 | 60.09 | 60.47 | 59.75 | 59.87 | 1,382,083 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.33 | 60.32 | 60.36 | 1,162,394 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.73 | 60.85 | 60.86 | 1,701,746 | -0.18(-0.30%) |
Jan 03, 2022 | 60.16 | 61.34 | 59.98 | 61.04 | 3,610,191 | +2.70(+4.62%) |
Dec 31, 2021 | 58.34 | 58.57 | 57.92 | 58.35 | 925,331 | +0.00(+0.00%) |
Dec 30, 2021 | 58.07 | 58.66 | 58.06 | 58.35 | 1,001,065 | +0.28(+0.48%) |
Dec 29, 2021 | 57.82 | 58.12 | 57.72 | 58.07 | 979,723 | +0.00(+0.00%) |
Dec 28, 2021 | 57.78 | 58.35 | 57.77 | 58.07 | 900,732 | -0.41(-0.71%) |
Dec 27, 2021 | 58.15 | 58.49 | 57.95 | 58.48 | 883,131 | -0.08(-0.13%) |
Dec 23, 2021 | 58.17 | 58.71 | 58.15 | 58.56 | 1,049,389 | +0.37(+0.63%) |
Dec 22, 2021 | 57.31 | 58.19 | 57.29 | 58.19 | 1,305,305 | +0.36(+0.62%) |
Dec 21, 2021 | 56.94 | 57.93 | 56.92 | 57.84 | 1,440,961 | +1.36(+2.41%) |
Dec 20, 2021 | 56.72 | 57.01 | 56.27 | 56.48 | 1,735,291 | -1.14(-1.97%) |
Dec 17, 2021 | 57.60 | 58.11 | 57.45 | 57.61 | 1,839,164 | +0.38(+0.66%) |
Dec 16, 2021 | 57.19 | 57.56 | 57.04 | 57.24 | 1,709,531 | +1.39(+2.48%) |
Dec 15, 2021 | 55.42 | 55.99 | 55.07 | 55.85 | 2,428,226 | +0.11(+0.19%) |
Dec 14, 2021 | 56.05 | 56.54 | 55.68 | 55.74 | 1,236,339 | +0.18(+0.33%) |
Dec 13, 2021 | 55.78 | 55.78 | 55.26 | 55.56 | 2,391,440 | -0.25(-0.45%) |
Dec 10, 2021 | 55.84 | 55.99 | 55.46 | 55.81 | 1,300,736 | +0.50(+0.91%) |
Dec 09, 2021 | 55.77 | 55.77 | 55.20 | 55.31 | 2,245,601 | -0.42(-0.76%) |
Dec 08, 2021 | 55.62 | 55.76 | 55.39 | 55.73 | 2,678,930 | -0.58(-1.03%) |
Dec 07, 2021 | 56.57 | 56.78 | 56.21 | 56.31 | 1,481,198 | -0.13(-0.22%) |
Dec 06, 2021 | 54.87 | 56.78 | 54.85 | 56.44 | 2,368,081 | +2.03(+3.74%) |
Dec 03, 2021 | 54.48 | 54.48 | 53.84 | 54.40 | 2,469,665 | +0.06(+0.11%) |
Dec 02, 2021 | 53.89 | 54.62 | 53.89 | 54.35 | 2,544,113 | +1.43(+2.69%) |
Dec 01, 2021 | 54.62 | 54.68 | 52.89 | 52.92 | 2,384,532 | -0.77(-1.44%) |
Nov 30, 2021 | 54.55 | 54.69 | 53.11 | 53.69 | 4,321,589 | -1.58(-2.86%) |
Nov 29, 2021 | 56.14 | 56.41 | 54.99 | 55.27 | 1,897,809 | -0.86(-1.53%) |
Nov 26, 2021 | 55.68 | 56.27 | 54.99 | 56.13 | 3,591,299 | -0.43(-0.77%) |
Nov 24, 2021 | 56.13 | 56.68 | 56.13 | 56.56 | 1,482,130 | -0.19(-0.34%) |
Nov 23, 2021 | 56.68 | 56.87 | 56.39 | 56.76 | 991,847 | +0.39(+0.68%) |
Nov 22, 2021 | 56.41 | 57.06 | 56.35 | 56.37 | 938,789 | -0.04(-0.07%) |
Nov 19, 2021 | 56.68 | 56.90 | 56.23 | 56.41 | 2,431,548 | -0.86(-1.50%) |
Nov 18, 2021 | 57.25 | 57.28 | 56.67 | 57.27 | 2,030,694 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.65 | 57.14 | 57.31 | 2,960,489 | -0.48(-0.83%) |
Nov 16, 2021 | 58.25 | 58.51 | 57.68 | 57.80 | 841,425 | -0.03(-0.05%) |
Nov 15, 2021 | 57.77 | 58.04 | 57.63 | 57.83 | 915,483 | +0.40(+0.70%) |
Nov 12, 2021 | 57.68 | 57.82 | 57.34 | 57.42 | 1,260,298 | -0.40(-0.70%) |
Nov 11, 2021 | 57.93 | 58.12 | 57.70 | 57.83 | 907,058 | -0.62(-1.06%) |
Nov 10, 2021 | 58.75 | 57.87 | 58.44 | 1,432,996 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.21 | 58.33 | 57.69 | 57.93 | 1,030,525 | -0.16(-0.28%) |
Nov 08, 2021 | 58.27 | 58.39 | 57.86 | 58.10 | 999,058 | -0.47(-0.81%) |
Nov 05, 2021 | 58.32 | 58.70 | 58.13 | 58.57 | 1,422,390 | +1.23(+2.15%) |
Nov 04, 2021 | 57.55 | 57.60 | 56.96 | 57.33 | 2,862,841 | -1.24(-2.12%) |
Nov 03, 2021 | 57.39 | 58.61 | 57.38 | 58.58 | 1,581,662 | +0.70(+1.22%) |
Nov 02, 2021 | 58.07 | 58.19 | 57.76 | 57.87 | 1,504,494 | -0.43(-0.74%) |
Nov 01, 2021 | 58.02 | 58.46 | 57.91 | 58.31 | 2,151,228 | -0.68(-1.16%) |
Oct 29, 2021 | 59.65 | 59.99 | 58.66 | 58.99 | 4,884,321 | -1.26(-2.09%) |
Oct 28, 2021 | 59.07 | 62.05 | 58.60 | 60.25 | 9,524,315 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.61 | 54.81 | 55.09 | 4,325,892 | +0.25(+0.46%) |
Oct 26, 2021 | 55.07 | 54.84 | 2,567,590 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.05 | 54.40 | 53.75 | 54.21 | 1,847,324 | +0.05(+0.09%) |
Oct 22, 2021 | 54.27 | 54.36 | 53.99 | 54.16 | 2,452,854 | +0.20(+0.37%) |
Oct 21, 2021 | 54.30 | 54.36 | 53.76 | 53.96 | 2,894,805 | -0.43(-0.80%) |
Oct 20, 2021 | 54.61 | 54.75 | 54.34 | 54.40 | 2,254,088 | +0.51(+0.95%) |
Oct 19, 2021 | 53.57 | 53.91 | 53.39 | 53.88 | 2,627,890 | +0.54(+1.01%) |
Oct 18, 2021 | 53.16 | 53.76 | 53.07 | 53.34 | 3,243,835 | +0.07(+0.13%) |
Oct 15, 2021 | 53.96 | 53.97 | 53.18 | 53.28 | 4,549,610 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.88 | 54.25 | 54.30 | 4,061,362 | +0.70(+1.31%) |
Oct 13, 2021 | 52.81 | 53.79 | 52.63 | 53.60 | 3,639,410 | +1.36(+2.60%) |
Oct 12, 2021 | 52.22 | 52.47 | 52.11 | 52.24 | 5,987,904 | -0.15(-0.29%) |
Oct 11, 2021 | 53.19 | 53.19 | 52.35 | 52.39 | 3,631,656 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.49 | 52.84 | 52.95 | 2,976,514 | +0.17(+0.33%) |
Oct 07, 2021 | 53.26 | 53.53 | 52.72 | 52.78 | 5,075,816 | -0.26(-0.49%) |
Oct 06, 2021 | 52.51 | 53.03 | 52.32 | 53.04 | 5,371,514 | -1.10(-2.03%) |
Oct 05, 2021 | 54.24 | 54.30 | 53.85 | 54.14 | 4,850,641 | -0.21(-0.39%) |
Oct 04, 2021 | 54.59 | 54.89 | 54.17 | 54.35 | 2,784,365 | -0.10(-0.18%) |
Oct 01, 2021 | 54.64 | 54.84 | 54.00 | 54.44 | 2,137,188 | +0.12(+0.21%) |
Sep 30, 2021 | 55.11 | 55.14 | 54.33 | 54.33 | 2,483,366 | -1.12(-2.02%) |
Sep 29, 2021 | 55.79 | 55.99 | 55.30 | 55.45 | 2,240,848 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.71 | 56.26 | 56.27 | 3,268,021 | -1.24(-2.16%) |
Sep 27, 2021 | 56.43 | 57.55 | 56.37 | 57.52 | 2,620,638 | +1.52(+2.72%) |
Sep 24, 2021 | 55.97 | 56.31 | 55.87 | 55.99 | 1,019,973 | -0.69(-1.22%) |
Sep 23, 2021 | 56.76 | 56.86 | 56.50 | 56.69 | 856,922 | +0.40(+0.72%) |
Sep 22, 2021 | 56.37 | 56.98 | 56.26 | 56.28 | 1,358,188 | +0.64(+1.14%) |
Sep 21, 2021 | 55.58 | 56.04 | 55.50 | 55.65 | 1,040,380 | +0.61(+1.10%) |
Sep 20, 2021 | 54.77 | 55.49 | 54.59 | 55.04 | 1,586,165 | -0.81(-1.45%) |
Sep 17, 2021 | 55.54 | 55.89 | 55.19 | 55.85 | 3,155,035 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.53 | 54.84 | 55.30 | 1,226,286 | +0.21(+0.38%) |
Sep 15, 2021 | 55.10 | 55.46 | 54.86 | 55.09 | 1,404,197 | -0.07(-0.12%) |
Sep 14, 2021 | 56.17 | 56.17 | 55.02 | 55.16 | 1,781,826 | -1.17(-2.07%) |
Sep 13, 2021 | 55.81 | 56.56 | 55.79 | 56.32 | 2,222,372 | +0.99(+1.79%) |
Sep 10, 2021 | 55.40 | 55.84 | 55.29 | 55.33 | 2,150,869 | -0.49(-0.88%) |
Sep 09, 2021 | 55.65 | 55.99 | 55.41 | 55.82 | 2,034,894 | -0.96(-1.70%) |
Sep 08, 2021 | 56.72 | 57.37 | 56.58 | 56.78 | 1,407,619 | -0.48(-0.84%) |
Sep 07, 2021 | 56.71 | 57.83 | 56.64 | 57.27 | 2,156,927 | -0.42(-0.73%) |
Sep 03, 2021 | 57.96 | 58.09 | 57.45 | 57.69 | 1,319,769 | -0.51(-0.88%) |
Sep 02, 2021 | 58.79 | 59.00 | 58.15 | 58.20 | 2,128,133 | -1.82(-3.03%) |
Sep 01, 2021 | 60.13 | 60.26 | 59.72 | 60.02 | 1,136,707 | +1.00(+1.70%) |
Aug 31, 2021 | 58.78 | 59.24 | 58.70 | 59.02 | 1,034,800 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.14 | 58.71 | 58.79 | 745,641 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.26 | 58.31 | 59.16 | 1,436,203 | +0.80(+1.37%) |
Aug 26, 2021 | 58.44 | 58.69 | 58.24 | 58.36 | 853,432 | -0.36(-0.61%) |
Aug 25, 2021 | 58.70 | 58.88 | 58.21 | 58.71 | 1,139,287 | +0.42(+0.73%) |
Aug 24, 2021 | 58.30 | 58.66 | 58.25 | 58.29 | 944,193 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.10 | 58.40 | 801,821 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.98 | 57.40 | 57.78 | 1,059,713 | +0.09(+0.15%) |
Aug 19, 2021 | 57.52 | 57.84 | 57.21 | 57.69 | 2,069,610 | -0.90(-1.53%) |
Aug 18, 2021 | 58.91 | 59.12 | 58.54 | 58.59 | 977,742 | -0.39(-0.67%) |
Aug 17, 2021 | 59.41 | 59.57 | 58.70 | 58.98 | 1,250,156 | -0.76(-1.27%) |
Aug 16, 2021 | 59.57 | 59.86 | 59.38 | 59.74 | 1,322,227 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.04 | 59.51 | 59.71 | 1,768,237 | +0.50(+0.85%) |
Aug 12, 2021 | 59.06 | 59.52 | 58.68 | 59.21 | 2,532,423 | +0.06(+0.10%) |
Aug 11, 2021 | 59.04 | 59.25 | 58.83 | 59.16 | 1,072,750 | +0.31(+0.52%) |
Aug 10, 2021 | 58.89 | 59.09 | 58.77 | 58.85 | 937,416 | +0.15(+0.26%) |
Aug 09, 2021 | 59.02 | 59.06 | 58.50 | 58.69 | 1,562,050 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.08 | 59.30 | 59.44 | 1,438,541 | -0.14(-0.24%) |
Aug 05, 2021 | 59.57 | 60.02 | 59.43 | 59.59 | 1,682,655 | +0.47(+0.80%) |
Aug 04, 2021 | 59.93 | 60.11 | 59.07 | 59.12 | 2,113,816 | -1.12(-1.86%) |
Aug 03, 2021 | 60.30 | 60.32 | 59.75 | 60.23 | 2,010,614 | -0.42(-0.70%) |
Aug 02, 2021 | 60.68 | 61.32 | 60.57 | 60.66 | 1,579,188 | -0.03(-0.05%) |
Jul 30, 2021 | 61.80 | 62.02 | 60.46 | 60.69 | 3,879,202 | -1.74(-2.79%) |
Jul 29, 2021 | 63.29 | 63.67 | 62.29 | 62.43 | 4,829,347 | -3.70(-5.60%) |
Jul 28, 2021 | 66.00 | 66.42 | 65.92 | 66.13 | 1,396,291 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.61 | 66.02 | 66.21 | 1,248,819 | -0.29(-0.43%) |
Jul 26, 2021 | 65.41 | 66.52 | 65.36 | 66.50 | 1,400,559 | +0.82(+1.25%) |
Jul 23, 2021 | 66.16 | 66.21 | 65.63 | 65.68 | 932,472 | -0.03(-0.04%) |
Jul 22, 2021 | 66.79 | 66.84 | 65.54 | 65.71 | 1,376,466 | -0.20(-0.31%) |
Jul 21, 2021 | 65.40 | 66.40 | 65.37 | 65.91 | 2,249,862 | +1.42(+2.20%) |
Jul 20, 2021 | 63.66 | 64.74 | 63.47 | 64.49 | 1,799,211 | +0.65(+1.01%) |
Jul 19, 2021 | 64.19 | 64.29 | 63.02 | 63.85 | 2,813,845 | -2.11(-3.20%) |
Jul 16, 2021 | 66.56 | 66.61 | 65.79 | 65.96 | 1,462,333 | -0.32(-0.48%) |
Jul 15, 2021 | 66.47 | 66.61 | 65.95 | 66.28 | 1,523,106 | -0.68(-1.02%) |
Jul 14, 2021 | 66.91 | 67.13 | 66.70 | 66.96 | 1,177,937 | +0.03(+0.04%) |
Jul 13, 2021 | 66.65 | 67.45 | 66.57 | 66.93 | 3,115,974 | -0.14(-0.22%) |
Jul 12, 2021 | 66.76 | 67.13 | 66.52 | 67.08 | 1,149,122 | -0.26(-0.39%) |
Jul 09, 2021 | 66.89 | 67.39 | 66.84 | 67.34 | 1,070,385 | +0.26(+0.39%) |
Jul 08, 2021 | 67.05 | 67.14 | 66.41 | 67.08 | 1,583,398 | -1.13(-1.65%) |
Jul 07, 2021 | 67.63 | 68.28 | 67.57 | 68.20 | 1,232,473 | +0.42(+0.63%) |
Jul 06, 2021 | 68.42 | 68.44 | 67.47 | 67.78 | 1,319,119 | -1.10(-1.59%) |
Jul 02, 2021 | 68.80 | 68.97 | 68.56 | 68.88 | 884,567 | -0.60(-0.86%) |
Jul 01, 2021 | 69.36 | 69.76 | 69.24 | 69.48 | 765,825 | +0.09(+0.13%) |
Jun 30, 2021 | 70.10 | 70.33 | 69.13 | 69.39 | 1,600,459 | -0.75(-1.07%) |
Jun 29, 2021 | 70.81 | 70.96 | 70.10 | 70.14 | 1,298,848 | -1.19(-1.68%) |
Jun 28, 2021 | 72.06 | 72.09 | 71.14 | 71.34 | 1,287,361 | -1.37(-1.88%) |
Jun 25, 2021 | 72.44 | 72.74 | 72.38 | 72.70 | 694,466 | +0.00(+0.00%) |
Jun 24, 2021 | 72.76 | 72.98 | 72.56 | 72.70 | 475,100 | +0.37(+0.51%) |
Jun 23, 2021 | 73.33 | 73.39 | 72.30 | 72.34 | 817,803 | -0.85(-1.16%) |
Jun 22, 2021 | 73.22 | 73.42 | 72.94 | 73.19 | 765,940 | -0.16(-0.22%) |
Jun 21, 2021 | 72.74 | 73.55 | 72.66 | 73.35 | 928,820 | +1.09(+1.51%) |
Jun 18, 2021 | 72.80 | 72.98 | 72.24 | 72.26 | 1,444,357 | -1.97(-2.65%) |
Jun 17, 2021 | 74.38 | 74.84 | 74.20 | 74.23 | 1,083,563 | -1.51(-2.00%) |
Jun 16, 2021 | 76.52 | 76.67 | 75.38 | 75.74 | 1,059,698 | -0.72(-0.95%) |
Jun 15, 2021 | 76.44 | 76.77 | 76.06 | 76.46 | 1,948,754 | +0.35(+0.46%) |
Jun 14, 2021 | 75.61 | 76.12 | 75.34 | 76.11 | 1,217,919 | +0.80(+1.06%) |
Jun 11, 2021 | 75.32 | 75.44 | 74.89 | 75.32 | 610,510 | -0.22(-0.29%) |
Jun 10, 2021 | 75.80 | 75.95 | 75.52 | 75.54 | 712,514 | -0.14(-0.19%) |
Jun 09, 2021 | 76.08 | 76.17 | 75.68 | 75.68 | 601,876 | -0.27(-0.36%) |
Jun 08, 2021 | 76.07 | 76.25 | 75.82 | 75.95 | 1,022,446 | +0.61(+0.81%) |
Jun 07, 2021 | 74.82 | 75.40 | 74.66 | 75.34 | 1,219,278 | +1.35(+1.82%) |
Jun 04, 2021 | 73.61 | 74.03 | 73.38 | 73.99 | 922,894 | +0.43(+0.59%) |
Jun 03, 2021 | 73.72 | 73.76 | 73.17 | 73.56 | 935,075 | -1.15(-1.53%) |
Jun 02, 2021 | 74.42 | 74.77 | 74.24 | 74.71 | 1,140,148 | +1.03(+1.40%) |
Jun 01, 2021 | 73.33 | 73.90 | 73.25 | 73.68 | 1,586,643 | +0.66(+0.91%) |
May 28, 2021 | 73.05 | 73.30 | 72.92 | 73.01 | 1,306,270 | -0.09(-0.12%) |
May 27, 2021 | 73.34 | 73.54 | 72.81 | 73.10 | 923,910 | +0.00(+0.00%) |
May 26, 2021 | 72.99 | 73.44 | 72.92 | 73.10 | 742,878 | +0.19(+0.26%) |
May 25, 2021 | 73.33 | 73.38 | 72.83 | 72.91 | 842,272 | -0.30(-0.41%) |
May 24, 2021 | 73.17 | 73.41 | 73.06 | 73.20 | 639,145 | +0.20(+0.28%) |
May 21, 2021 | 73.23 | 73.38 | 72.71 | 73.00 | 819,051 | +0.39(+0.54%) |
May 20, 2021 | 72.07 | 72.87 | 71.81 | 72.61 | 816,308 | +0.84(+1.17%) |
May 19, 2021 | 71.66 | 71.92 | 70.95 | 71.77 | 1,241,152 | -0.26(-0.36%) |
May 18, 2021 | 72.43 | 72.50 | 71.97 | 72.03 | 650,477 | -0.57(-0.78%) |
May 17, 2021 | 72.61 | 72.91 | 72.30 | 72.60 | 756,115 | -0.31(-0.42%) |
May 14, 2021 | 72.64 | 73.06 | 72.60 | 72.91 | 1,070,365 | +0.67(+0.93%) |
May 13, 2021 | 71.70 | 72.53 | 71.56 | 72.23 | 1,080,024 | +0.96(+1.35%) |
May 12, 2021 | 71.28 | 72.14 | 71.02 | 71.27 | 1,043,360 | -0.38(-0.52%) |
May 11, 2021 | 71.31 | 71.64 | 70.90 | 71.64 | 1,483,386 | -0.51(-0.71%) |
May 10, 2021 | 72.12 | 73.01 | 72.11 | 72.15 | 1,445,893 | +0.28(+0.39%) |
May 07, 2021 | 71.43 | 72.02 | 71.24 | 71.88 | 1,358,639 | -0.40(-0.55%) |
May 06, 2021 | 72.14 | 72.98 | 70.99 | 72.27 | 3,309,381 | +4.22(+6.20%) |
May 05, 2021 | 67.97 | 68.08 | 67.71 | 68.05 | 982,681 | +0.03(+0.04%) |
May 04, 2021 | 68.13 | 68.29 | 67.70 | 68.02 | 895,666 | -0.42(-0.62%) |