Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.49 | 63.42 | 62.12 | 63.39 | 24,352,208 | -0.12(-0.19%) |
Feb 25, 2022 | 62.49 | 63.99 | 63.26 | 63.51 | 17,028,852 | +1.57(+2.53%) |
Feb 24, 2022 | 61.38 | 62.01 | 61.10 | 61.94 | 19,558,968 | -0.77(-1.22%) |
Feb 23, 2022 | 62.68 | 63.04 | 62.27 | 62.71 | 17,286,512 | +0.44(+0.71%) |
Feb 22, 2022 | 62.47 | 63.02 | 61.90 | 62.27 | 17,084,172 | -0.09(-0.15%) |
Feb 18, 2022 | 62.36 | 0 | +0.15(+0.24%) | |||
Feb 17, 2022 | 62.31 | 62.57 | 61.66 | 62.21 | 14,576,536 | -0.19(-0.31%) |
Feb 16, 2022 | 62.56 | 63.13 | 62.27 | 62.40 | 15,440,213 | -0.16(-0.25%) |
Feb 15, 2022 | 61.60 | 63.09 | 61.60 | 62.56 | 27,051,574 | +0.89(+1.44%) |
Feb 14, 2022 | 61.73 | 61.87 | 60.76 | 61.67 | 16,182,603 | -0.06(-0.10%) |
Feb 11, 2022 | 61.31 | 62.18 | 61.29 | 61.74 | 16,925,066 | +0.34(+0.56%) |
Feb 10, 2022 | 61.73 | 61.94 | 61.08 | 61.40 | 23,635,274 | -0.58(-0.94%) |
Feb 09, 2022 | 60.69 | 62.10 | 60.58 | 61.98 | 18,587,994 | +1.15(+1.90%) |
Feb 08, 2022 | 61.16 | 61.19 | 60.56 | 60.83 | 14,747,910 | -0.28(-0.45%) |
Feb 07, 2022 | 60.35 | 61.34 | 60.00 | 61.10 | 18,997,630 | +1.11(+1.85%) |
Feb 04, 2022 | 58.30 | 60.42 | 58.06 | 59.99 | 14,292,331 | +0.85(+1.44%) |
Feb 03, 2022 | 59.82 | 59.14 | 15,118,864 | -0.67(-1.13%) | ||
Feb 02, 2022 | 59.87 | 59.98 | 59.11 | 59.82 | 13,336,598 | -0.36(-0.60%) |
Feb 01, 2022 | 60.01 | 60.24 | 59.71 | 60.18 | 13,058,028 | +0.28(+0.46%) |
Jan 31, 2022 | 59.62 | 60.00 | 59.90 | 13,039,036 | -0.02(-0.03%) | |
Jan 28, 2022 | 58.78 | 59.92 | 58.38 | 59.92 | 11,751,754 | +0.97(+1.64%) |
Jan 27, 2022 | 57.70 | 59.56 | 57.56 | 58.95 | 17,947,598 | +1.50(+2.60%) |
Jan 26, 2022 | 57.38 | 58.54 | 57.10 | 57.46 | 14,801,605 | -0.20(-0.35%) |
Jan 25, 2022 | 57.46 | 57.98 | 56.73 | 57.66 | 18,146,338 | -0.14(-0.24%) |
Jan 24, 2022 | 58.32 | 58.54 | 56.49 | 57.80 | 19,138,390 | -0.86(-1.46%) |
Jan 21, 2022 | 59.76 | 59.93 | 58.42 | 58.66 | 14,378,445 | -0.96(-1.61%) |
Jan 20, 2022 | 59.56 | 60.33 | 59.20 | 59.62 | 9,232,061 | -0.13(-0.22%) |
Jan 19, 2022 | 59.87 | 60.43 | 59.46 | 59.74 | 13,799,924 | -0.16(-0.26%) |
Jan 18, 2022 | 59.71 | 60.03 | 58.90 | 59.90 | 14,409,054 | -0.04(-0.06%) |
Jan 14, 2022 | 59.94 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 59.68 | 59.96 | 58.95 | 59.63 | 8,907,427 | -0.20(-0.34%) |
Jan 12, 2022 | 59.87 | 60.34 | 59.43 | 59.84 | 10,995,884 | -0.61(-1.01%) |
Jan 11, 2022 | 59.74 | 60.79 | 59.37 | 60.45 | 14,077,623 | +0.35(+0.58%) |
Jan 10, 2022 | 57.97 | 60.29 | 57.94 | 60.10 | 29,824,854 | +2.10(+3.61%) |
Jan 07, 2022 | 56.76 | 58.16 | 56.50 | 58.00 | 18,058,104 | +1.25(+2.20%) |
Jan 06, 2022 | 56.98 | 57.04 | 56.18 | 56.75 | 8,718,627 | -0.13(-0.23%) |
Jan 05, 2022 | 57.14 | 57.90 | 56.85 | 56.88 | 12,120,287 | +0.03(+0.05%) |
Jan 04, 2022 | 56.28 | 57.02 | 55.89 | 56.86 | 12,481,018 | +0.23(+0.40%) |
Jan 03, 2022 | 56.80 | 56.96 | 56.13 | 56.63 | 13,505,879 | -0.43(-0.75%) |
Dec 31, 2021 | 57.30 | 57.64 | 57.05 | 57.06 | 7,044,493 | -0.16(-0.27%) |
Dec 30, 2021 | 57.19 | 57.81 | 57.07 | 57.21 | 6,827,181 | +0.21(+0.37%) |
Dec 29, 2021 | 56.91 | 57.19 | 56.76 | 57.00 | 5,557,701 | -0.05(-0.10%) |
Dec 28, 2021 | 57.03 | 57.32 | 56.84 | 57.06 | 6,559,044 | +0.05(+0.10%) |
Dec 27, 2021 | 56.82 | 57.06 | 56.52 | 57.00 | 10,428,662 | +0.22(+0.39%) |
Dec 23, 2021 | 57.11 | 57.25 | 56.60 | 56.78 | 8,827,133 | -0.05(-0.08%) |
Dec 22, 2021 | 56.15 | 56.99 | 55.76 | 56.83 | 16,521,154 | +0.59(+1.06%) |
Dec 21, 2021 | 56.74 | 56.96 | 56.05 | 56.23 | 9,471,983 | -0.25(-0.44%) |
Dec 20, 2021 | 56.22 | 56.77 | 55.71 | 56.48 | 11,904,440 | +0.15(+0.26%) |
Dec 17, 2021 | 57.01 | 57.26 | 56.15 | 56.33 | 26,722,704 | -0.56(-0.98%) |
Dec 16, 2021 | 55.82 | 57.35 | 55.63 | 56.89 | 19,608,604 | +1.43(+2.57%) |
Dec 15, 2021 | 54.56 | 55.71 | 54.54 | 55.46 | 20,213,550 | +1.01(+1.85%) |
Dec 14, 2021 | 53.81 | 55.30 | 53.63 | 54.46 | 23,645,706 | +0.42(+0.78%) |
Dec 13, 2021 | 52.40 | 54.33 | 52.26 | 54.04 | 20,658,824 | +2.46(+4.77%) |
Dec 10, 2021 | 52.72 | 52.89 | 51.35 | 51.58 | 15,809,262 | -1.08(-2.05%) |
Dec 09, 2021 | 52.38 | 52.89 | 52.08 | 52.66 | 14,886,213 | -0.05(-0.10%) |
Dec 08, 2021 | 52.52 | 52.94 | 52.30 | 52.71 | 12,447,595 | +0.43(+0.82%) |
Dec 07, 2021 | 52.21 | 52.86 | 52.11 | 52.28 | 14,246,504 | +0.27(+0.53%) |
Dec 06, 2021 | 51.72 | 52.66 | 51.66 | 52.01 | 20,749,374 | +0.47(+0.91%) |
Dec 03, 2021 | 51.03 | 51.88 | 51.03 | 51.54 | 20,156,684 | +0.83(+1.64%) |
Dec 02, 2021 | 50.32 | 51.14 | 50.03 | 50.71 | 19,008,924 | +0.42(+0.84%) |
Dec 01, 2021 | 49.36 | 51.21 | 49.33 | 50.29 | 22,072,824 | +1.21(+2.46%) |
Nov 30, 2021 | 49.56 | 49.74 | 48.70 | 49.08 | 27,756,396 | -0.92(-1.85%) |
Nov 29, 2021 | 51.10 | 51.52 | 49.97 | 50.00 | 24,070,008 | -1.73(-3.34%) |
Nov 26, 2021 | 51.53 | 51.91 | 51.08 | 51.73 | 17,301,094 | -0.26(-0.49%) |
Nov 24, 2021 | 52.55 | 52.82 | 51.76 | 51.99 | 19,325,814 | -0.59(-1.11%) |
Nov 23, 2021 | 52.43 | 53.04 | 52.34 | 52.57 | 15,806,222 | +0.38(+0.72%) |
Nov 22, 2021 | 52.90 | 53.37 | 52.18 | 52.20 | 15,501,393 | -0.72(-1.37%) |
Nov 19, 2021 | 54.11 | 54.38 | 52.89 | 52.92 | 15,168,741 | -1.11(-2.05%) |
Nov 18, 2021 | 54.40 | 54.05 | 53.88 | 54.03 | 10,726,499 | -0.37(-0.67%) |
Nov 17, 2021 | 53.99 | 54.68 | 53.40 | 54.39 | 13,467,817 | +0.31(+0.58%) |
Nov 16, 2021 | 54.45 | 54.85 | 53.86 | 54.08 | 10,148,039 | -0.48(-0.87%) |
Nov 15, 2021 | 54.72 | 54.96 | 54.44 | 54.56 | 11,520,328 | +0.17(+0.32%) |
Nov 12, 2021 | 53.83 | 54.63 | 53.77 | 54.38 | 10,138,972 | +0.22(+0.41%) |
Nov 11, 2021 | 54.36 | 54.62 | 54.12 | 54.17 | 8,904,131 | -0.42(-0.77%) |
Nov 10, 2021 | 54.27 | 54.59 | 12,025,805 | +0.20(+0.37%) | ||
Nov 09, 2021 | 54.37 | 54.59 | 54.17 | 54.38 | 9,974,867 | +0.02(+0.03%) |
Nov 08, 2021 | 54.72 | 55.09 | 54.05 | 54.37 | 11,248,552 | -0.04(-0.07%) |
Nov 05, 2021 | 54.06 | 54.78 | 53.78 | 54.40 | 11,610,832 | +0.18(+0.34%) |
Nov 04, 2021 | 54.39 | 54.62 | 53.63 | 54.22 | 10,742,982 | -0.10(-0.19%) |
Nov 03, 2021 | 53.58 | 54.42 | 53.45 | 54.32 | 13,446,748 | +0.67(+1.25%) |
Nov 02, 2021 | 53.79 | 54.57 | 53.34 | 53.65 | 14,711,254 | -0.05(-0.09%) |
Nov 01, 2021 | 53.35 | 54.19 | 53.85 | 53.70 | 14,442,797 | +0.26(+0.48%) |
Oct 29, 2021 | 52.39 | 53.60 | 52.29 | 53.44 | 18,656,124 | +1.16(+2.22%) |
Oct 28, 2021 | 51.73 | 52.85 | 51.57 | 52.28 | 17,899,262 | +0.59(+1.13%) |
Oct 27, 2021 | 53.40 | 53.46 | 51.35 | 51.69 | 20,569,796 | -1.60(-3.00%) |
Oct 26, 2021 | 52.98 | 53.40 | 53.30 | 10,912,542 | +0.39(+0.74%) | |
Oct 25, 2021 | 52.82 | 53.22 | 52.64 | 52.90 | 10,616,989 | +0.19(+0.36%) |
Oct 22, 2021 | 52.90 | 53.99 | 52.55 | 52.71 | 7,523,135 | -0.19(-0.36%) |
Oct 21, 2021 | 53.16 | 53.17 | 52.50 | 52.90 | 7,822,499 | -0.24(-0.45%) |
Oct 20, 2021 | 52.99 | 53.62 | 52.98 | 53.14 | 9,845,086 | +0.44(+0.83%) |
Oct 19, 2021 | 52.33 | 52.75 | 52.18 | 52.70 | 10,260,406 | +0.59(+1.14%) |
Oct 18, 2021 | 53.09 | 53.21 | 52.09 | 52.11 | 14,554,855 | -1.30(-2.43%) |
Oct 15, 2021 | 53.18 | 53.71 | 52.99 | 53.41 | 10,321,767 | +0.60(+1.14%) |
Oct 14, 2021 | 52.23 | 53.23 | 52.17 | 52.80 | 9,868,113 | +0.58(+1.10%) |
Oct 13, 2021 | 52.22 | 52.52 | 51.85 | 52.23 | 10,796,393 | +0.01(+0.02%) |
Oct 12, 2021 | 52.64 | 53.85 | 52.00 | 52.22 | 12,824,544 | -0.33(-0.63%) |
Oct 11, 2021 | 52.45 | 52.87 | 52.17 | 52.55 | 11,738,049 | +0.15(+0.28%) |
Oct 08, 2021 | 53.87 | 53.98 | 51.98 | 52.40 | 29,792,528 | -1.60(-2.97%) |
Oct 07, 2021 | 53.76 | 54.31 | 53.41 | 54.00 | 15,077,539 | -0.16(-0.30%) |
Oct 06, 2021 | 54.09 | 54.20 | 53.63 | 54.17 | 10,144,253 | +0.04(+0.07%) |
Oct 05, 2021 | 53.86 | 54.61 | 53.84 | 54.13 | 12,464,395 | +0.20(+0.37%) |
Oct 04, 2021 | 54.36 | 54.93 | 53.85 | 53.93 | 13,695,029 | -0.53(-0.97%) |
Oct 01, 2021 | 54.33 | 54.69 | 53.67 | 54.46 | 12,225,843 | +0.31(+0.57%) |
Sep 30, 2021 | 55.07 | 55.43 | 54.16 | 54.15 | 13,109,191 | -0.88(-1.60%) |
Sep 29, 2021 | 54.37 | 55.32 | 54.37 | 55.03 | 9,960,499 | +0.71(+1.30%) |
Sep 28, 2021 | 54.35 | 54.67 | 53.90 | 54.32 | 11,910,437 | +0.00(+0.00%) |
Sep 27, 2021 | 54.56 | 55.11 | 54.27 | 54.32 | 9,065,013 | -0.35(-0.65%) |
Sep 24, 2021 | 54.92 | 55.46 | 54.62 | 54.67 | 10,511,784 | -0.36(-0.66%) |
Sep 23, 2021 | 54.83 | 55.67 | 54.66 | 55.03 | 10,347,984 | +0.44(+0.80%) |
Sep 22, 2021 | 54.92 | 55.06 | 54.51 | 54.60 | 10,641,911 | -0.16(-0.30%) |
Sep 21, 2021 | 54.95 | 55.49 | 54.74 | 54.76 | 11,187,256 | -0.15(-0.28%) |
Sep 20, 2021 | 55.04 | 55.72 | 54.60 | 54.92 | 16,994,986 | -0.74(-1.32%) |
Sep 17, 2021 | 54.93 | 56.37 | 54.87 | 55.65 | 22,565,322 | +0.07(+0.13%) |
Sep 16, 2021 | 56.15 | 56.32 | 55.06 | 55.58 | 15,013,012 | -0.70(-1.24%) |
Sep 15, 2021 | 56.26 | 56.70 | 56.11 | 56.28 | 8,792,680 | -0.10(-0.18%) |
Sep 14, 2021 | 57.24 | 57.26 | 56.25 | 56.38 | 8,821,442 | -0.66(-1.16%) |
Sep 13, 2021 | 57.61 | 57.64 | 56.79 | 57.04 | 9,948,079 | -0.26(-0.46%) |
Sep 10, 2021 | 57.84 | 57.98 | 57.15 | 57.30 | 11,051,874 | -0.41(-0.71%) |
Sep 09, 2021 | 58.49 | 58.78 | 57.59 | 57.71 | 12,387,727 | -1.22(-2.06%) |
Sep 08, 2021 | 58.65 | 59.13 | 58.11 | 58.93 | 13,475,299 | -0.24(-0.41%) |
Sep 07, 2021 | 59.40 | 59.51 | 58.68 | 59.17 | 9,682,635 | -0.38(-0.64%) |
Sep 03, 2021 | 59.88 | 59.88 | 59.26 | 59.56 | 8,562,694 | -0.46(-0.77%) |
Sep 02, 2021 | 59.88 | 60.02 | 59.45 | 60.02 | 7,782,833 | +0.28(+0.47%) |
Sep 01, 2021 | 61.08 | 61.08 | 59.40 | 59.74 | 11,369,022 | -0.95(-1.57%) |
Aug 31, 2021 | 60.86 | 61.41 | 60.60 | 60.69 | 9,367,476 | -0.32(-0.52%) |
Aug 30, 2021 | 60.55 | 61.25 | 60.37 | 61.01 | 4,690,259 | +0.55(+0.92%) |
Aug 27, 2021 | 60.89 | 61.02 | 60.44 | 60.45 | 7,561,180 | -0.35(-0.58%) |
Aug 26, 2021 | 61.21 | 61.51 | 60.77 | 60.81 | 5,174,952 | -0.55(-0.90%) |
Aug 25, 2021 | 61.96 | 61.97 | 61.11 | 61.36 | 8,416,026 | -0.84(-1.34%) |
Aug 24, 2021 | 62.49 | 62.50 | 61.90 | 62.20 | 5,646,302 | -0.38(-0.61%) |
Aug 23, 2021 | 62.87 | 63.31 | 62.52 | 62.58 | 8,801,004 | -0.24(-0.38%) |
Aug 20, 2021 | 62.37 | 62.95 | 62.00 | 62.81 | 9,973,845 | +0.63(+1.01%) |
Aug 19, 2021 | 61.41 | 62.73 | 61.33 | 62.19 | 12,896,120 | +0.53(+0.85%) |
Aug 18, 2021 | 62.62 | 62.69 | 61.60 | 61.66 | 7,560,792 | -0.93(-1.49%) |
Aug 17, 2021 | 62.34 | 62.78 | 61.92 | 62.60 | 8,329,077 | +0.25(+0.41%) |
Aug 16, 2021 | 61.28 | 62.36 | 61.27 | 62.34 | 7,440,466 | +1.06(+1.73%) |
Aug 13, 2021 | 60.83 | 61.57 | 60.80 | 61.28 | 5,399,354 | +0.51(+0.84%) |
Aug 12, 2021 | 60.61 | 61.01 | 60.50 | 60.77 | 6,305,638 | +0.07(+0.12%) |
Aug 11, 2021 | 61.30 | 61.48 | 60.59 | 60.70 | 6,353,136 | -0.46(-0.76%) |
Aug 10, 2021 | 61.22 | 61.33 | 60.61 | 61.16 | 8,169,145 | +0.00(+0.00%) |
Aug 09, 2021 | 61.91 | 62.03 | 61.02 | 61.16 | 8,983,288 | -0.67(-1.09%) |
Aug 06, 2021 | 62.08 | 62.09 | 61.50 | 61.83 | 7,307,296 | -0.27(-0.44%) |
Aug 05, 2021 | 62.33 | 62.41 | 61.70 | 62.11 | 6,042,005 | -0.06(-0.10%) |
Aug 04, 2021 | 62.57 | 62.94 | 62.13 | 62.17 | 6,452,553 | -0.74(-1.18%) |
Aug 03, 2021 | 62.00 | 62.93 | 61.72 | 62.91 | 9,672,667 | +1.17(+1.90%) |
Aug 02, 2021 | 61.91 | 62.36 | 61.69 | 61.74 | 7,229,249 | +0.14(+0.22%) |
Jul 30, 2021 | 61.86 | 62.19 | 61.28 | 61.61 | 11,025,799 | -0.25(-0.41%) |
Jul 29, 2021 | 62.63 | 62.88 | 61.77 | 61.86 | 9,875,062 | -0.53(-0.84%) |
Jul 28, 2021 | 61.36 | 62.62 | 60.83 | 62.39 | 12,825,476 | +1.13(+1.84%) |
Jul 27, 2021 | 61.05 | 61.47 | 60.86 | 61.26 | 12,326,646 | -0.18(-0.30%) |
Jul 26, 2021 | 61.92 | 62.03 | 61.26 | 61.44 | 9,149,716 | -0.59(-0.95%) |
Jul 23, 2021 | 61.72 | 62.21 | 61.54 | 62.03 | 7,813,369 | +0.34(+0.56%) |
Jul 22, 2021 | 60.94 | 61.72 | 60.75 | 61.69 | 13,183,732 | +0.73(+1.19%) |
Jul 21, 2021 | 60.92 | 61.03 | 60.42 | 60.96 | 6,384,503 | +0.40(+0.66%) |
Jul 20, 2021 | 60.36 | 61.42 | 60.31 | 60.56 | 9,595,530 | +0.33(+0.54%) |
Jul 19, 2021 | 60.63 | 61.05 | 59.71 | 60.24 | 12,270,389 | -0.85(-1.40%) |
Jul 16, 2021 | 61.22 | 61.34 | 60.65 | 61.09 | 7,030,402 | -0.12(-0.19%) |
Jul 15, 2021 | 61.41 | 61.67 | 60.93 | 61.21 | 8,232,828 | -0.41(-0.66%) |
Jul 14, 2021 | 61.30 | 61.72 | 61.00 | 61.62 | 7,858,175 | +0.40(+0.65%) |
Jul 13, 2021 | 61.02 | 61.37 | 60.83 | 61.22 | 6,102,841 | -0.05(-0.09%) |
Jul 12, 2021 | 60.87 | 61.60 | 60.82 | 61.27 | 8,790,139 | +0.31(+0.51%) |
Jul 09, 2021 | 60.54 | 61.33 | 60.54 | 60.96 | 9,799,878 | +0.43(+0.70%) |
Jul 08, 2021 | 60.50 | 60.63 | 59.97 | 60.54 | 12,597,572 | -0.41(-0.67%) |
Jul 07, 2021 | 60.61 | 60.99 | 60.11 | 60.94 | 8,741,975 | +0.44(+0.74%) |
Jul 06, 2021 | 60.53 | 60.64 | 59.95 | 60.50 | 10,545,671 | -0.27(-0.45%) |
Jul 02, 2021 | 60.60 | 60.80 | 60.21 | 60.77 | 7,584,401 | +0.35(+0.59%) |
Jul 01, 2021 | 60.29 | 60.58 | 60.14 | 60.42 | 9,282,191 | +0.21(+0.35%) |
Jun 30, 2021 | 59.75 | 60.52 | 59.64 | 60.21 | 11,231,163 | +0.50(+0.83%) |
Jun 29, 2021 | 59.83 | 60.02 | 59.55 | 59.71 | 5,913,360 | -0.12(-0.20%) |
Jun 28, 2021 | 60.12 | 60.36 | 59.58 | 59.83 | 9,732,901 | -0.31(-0.51%) |
Jun 25, 2021 | 59.41 | 60.45 | 59.21 | 60.14 | 25,084,634 | +0.80(+1.35%) |
Jun 24, 2021 | 58.98 | 59.66 | 58.94 | 59.33 | 7,482,252 | +0.53(+0.90%) |
Jun 23, 2021 | 59.60 | 59.67 | 58.78 | 58.80 | 8,293,344 | -0.61(-1.03%) |
Jun 22, 2021 | 60.15 | 60.18 | 59.21 | 59.42 | 10,497,626 | -0.80(-1.33%) |
Jun 21, 2021 | 60.02 | 60.52 | 59.90 | 60.22 | 11,315,011 | +0.32(+0.54%) |
Jun 18, 2021 | 59.83 | 60.13 | 59.27 | 59.89 | 16,689,859 | -0.27(-0.45%) |
Jun 17, 2021 | 60.40 | 60.52 | 59.68 | 60.16 | 9,813,042 | -0.14(-0.22%) |
Jun 16, 2021 | 60.75 | 61.15 | 60.22 | 60.30 | 11,980,449 | -0.45(-0.74%) |
Jun 15, 2021 | 60.82 | 60.88 | 60.30 | 60.75 | 6,933,755 | +0.12(+0.19%) |
Jun 14, 2021 | 60.66 | 60.78 | 60.06 | 60.63 | 6,056,043 | -0.05(-0.07%) |
Jun 11, 2021 | 61.17 | 61.22 | 60.17 | 60.68 | 10,589,556 | -0.05(-0.07%) |
Jun 10, 2021 | 59.06 | 61.00 | 58.95 | 60.72 | 16,664,476 | +1.79(+3.04%) |
Jun 09, 2021 | 57.69 | 59.06 | 57.60 | 58.93 | 15,208,360 | +1.53(+2.67%) |
Jun 08, 2021 | 58.40 | 58.47 | 56.96 | 57.40 | 16,004,392 | -0.96(-1.65%) |
Jun 07, 2021 | 58.60 | 58.94 | 58.33 | 58.36 | 8,849,563 | -0.15(-0.26%) |
Jun 04, 2021 | 58.55 | 58.78 | 58.44 | 58.51 | 8,929,550 | +0.13(+0.22%) |
Jun 03, 2021 | 58.09 | 58.65 | 57.92 | 58.39 | 8,677,277 | +0.10(+0.17%) |
Jun 02, 2021 | 58.78 | 58.95 | 58.15 | 58.29 | 8,342,578 | -0.37(-0.63%) |
Jun 01, 2021 | 59.83 | 59.83 | 58.60 | 58.66 | 9,760,602 | -0.56(-0.94%) |
May 28, 2021 | 59.16 | 59.66 | 59.11 | 59.22 | 7,055,027 | +0.01(+0.02%) |
May 27, 2021 | 59.74 | 60.06 | 59.09 | 59.21 | 13,600,096 | -0.38(-0.64%) |
May 26, 2021 | 60.12 | 60.19 | 59.46 | 59.59 | 9,437,736 | -0.57(-0.94%) |
May 25, 2021 | 60.68 | 60.86 | 60.07 | 60.15 | 10,376,375 | -0.48(-0.79%) |
May 24, 2021 | 60.61 | 61.24 | 60.56 | 60.63 | 9,368,725 | +0.22(+0.36%) |
May 21, 2021 | 60.59 | 61.20 | 60.35 | 60.42 | 10,478,915 | +0.05(+0.07%) |
May 20, 2021 | 58.86 | 60.58 | 58.80 | 60.37 | 14,719,267 | +1.31(+2.21%) |
May 19, 2021 | 58.86 | 59.09 | 58.20 | 59.06 | 8,459,010 | -0.04(-0.08%) |
May 18, 2021 | 58.95 | 59.29 | 58.69 | 59.11 | 7,400,434 | +0.13(+0.21%) |
May 17, 2021 | 58.42 | 59.33 | 58.42 | 58.98 | 10,180,474 | +0.52(+0.89%) |
May 14, 2021 | 58.75 | 58.83 | 58.22 | 58.46 | 8,385,153 | -0.14(-0.25%) |
May 13, 2021 | 58.06 | 58.88 | 58.06 | 58.60 | 9,557,077 | +0.46(+0.79%) |
May 12, 2021 | 58.06 | 58.78 | 57.89 | 58.15 | 11,809,205 | +0.24(+0.42%) |
May 11, 2021 | 58.02 | 58.48 | 57.71 | 57.90 | 10,552,745 | -0.40(-0.68%) |
May 10, 2021 | 58.24 | 58.83 | 58.20 | 58.30 | 11,444,618 | +0.23(+0.40%) |
May 07, 2021 | 58.30 | 58.92 | 57.84 | 58.06 | 8,708,732 | -0.02(-0.03%) |
May 06, 2021 | 58.21 | 58.32 | 57.71 | 58.08 | 12,315,672 | -0.20(-0.34%) |
May 05, 2021 | 57.77 | 58.43 | 57.54 | 58.28 | 14,263,621 | +0.66(+1.14%) |
May 04, 2021 | 57.11 | 57.86 | 57.07 | 57.62 | 11,721,664 | +0.42(+0.74%) |
May 03, 2021 | 56.50 | 57.29 | 56.45 | 57.20 | 11,919,704 | +0.96(+1.70%) |
Apr 30, 2021 | 55.87 | 56.55 | 55.42 | 56.24 | 18,895,694 | -0.42(-0.75%) |
Apr 29, 2021 | 58.57 | 58.80 | 56.23 | 56.67 | 23,826,408 | -2.83(-4.76%) |
Apr 28, 2021 | 59.56 | 59.82 | 59.24 | 59.50 | 8,483,472 | +0.06(+0.11%) |
Apr 27, 2021 | 59.47 | 59.72 | 59.11 | 59.43 | 8,292,356 | +0.06(+0.11%) |
Apr 26, 2021 | 59.43 | 59.47 | 58.64 | 59.37 | 13,059,927 | -0.11(-0.18%) |
Apr 23, 2021 | 59.74 | 60.31 | 59.34 | 59.48 | 16,332,150 | -0.28(-0.47%) |
Apr 22, 2021 | 59.60 | 59.97 | 59.31 | 59.76 | 14,332,369 | +0.00(+0.00%) |
Apr 21, 2021 | 59.94 | 60.27 | 59.54 | 59.76 | 10,577,880 | +0.22(+0.36%) |
Apr 20, 2021 | 58.97 | 59.95 | 58.95 | 59.54 | 10,745,873 | +0.43(+0.73%) |
Apr 19, 2021 | 58.95 | 59.40 | 58.76 | 59.11 | 13,152,406 | +0.13(+0.21%) |
Apr 16, 2021 | 58.51 | 59.14 | 58.33 | 58.98 | 16,191,426 | +0.92(+1.58%) |
Apr 15, 2021 | 57.67 | 58.33 | 57.60 | 58.06 | 10,912,907 | +0.57(+0.99%) |
Apr 14, 2021 | 57.44 | 57.63 | 57.29 | 57.50 | 8,475,900 | +0.21(+0.36%) |
Apr 13, 2021 | 56.69 | 57.43 | 56.54 | 57.29 | 10,488,470 | +0.80(+1.42%) |
Apr 12, 2021 | 56.34 | 56.57 | 56.11 | 56.49 | 12,388,356 | +0.07(+0.13%) |
Apr 09, 2021 | 55.69 | 56.44 | 55.58 | 56.42 | 8,731,855 | +0.63(+1.13%) |
Apr 08, 2021 | 56.05 | 56.24 | 55.65 | 55.78 | 8,707,078 | -0.14(-0.24%) |
Apr 07, 2021 | 55.87 | 56.35 | 55.80 | 55.92 | 13,089,514 | +0.07(+0.13%) |
Apr 06, 2021 | 56.96 | 57.04 | 55.77 | 55.85 | 15,538,542 | -1.06(-1.87%) |
Apr 05, 2021 | 56.68 | 57.31 | 56.66 | 56.91 | 9,841,312 | +0.21(+0.37%) |
Apr 01, 2021 | 56.93 | 57.07 | 56.35 | 56.70 | 10,793,877 | -0.18(-0.32%) |
Mar 31, 2021 | 56.68 | 57.46 | 56.57 | 56.88 | 14,071,118 | +0.28(+0.49%) |
Mar 30, 2021 | 57.22 | 57.29 | 56.48 | 56.60 | 13,681,561 | -0.68(-1.19%) |
Mar 29, 2021 | 57.10 | 57.60 | 56.91 | 57.28 | 10,846,921 | +0.12(+0.20%) |
Mar 26, 2021 | 56.28 | 57.20 | 56.18 | 57.17 | 14,023,301 | +1.03(+1.83%) |
Mar 25, 2021 | 56.33 | 56.33 | 55.42 | 56.14 | 12,478,643 | +0.44(+0.79%) |
Mar 24, 2021 | 55.84 | 56.23 | 55.67 | 55.70 | 10,766,293 | -0.29(-0.51%) |
Mar 23, 2021 | 56.67 | 56.80 | 55.96 | 55.99 | 12,318,963 | -0.68(-1.20%) |
Mar 22, 2021 | 55.61 | 56.79 | 55.53 | 56.67 | 18,009,656 | +0.61(+1.08%) |
Mar 19, 2021 | 55.50 | 56.10 | 54.87 | 56.06 | 35,882,672 | +0.33(+0.59%) |
Mar 18, 2021 | 55.42 | 56.54 | 55.31 | 55.73 | 13,584,197 | +0.13(+0.24%) |
Mar 17, 2021 | 55.51 | 55.92 | 54.94 | 55.59 | 10,676,981 | +0.25(+0.45%) |
Mar 16, 2021 | 54.84 | 55.56 | 54.84 | 55.34 | 11,366,279 | +0.46(+0.83%) |
Mar 15, 2021 | 54.24 | 54.93 | 53.90 | 54.89 | 12,247,153 | +0.67(+1.24%) |
Mar 12, 2021 | 54.03 | 54.49 | 53.82 | 54.22 | 8,981,153 | +0.26(+0.48%) |
Mar 11, 2021 | 54.54 | 54.71 | 53.96 | 53.96 | 11,293,338 | -0.52(-0.95%) |
Mar 10, 2021 | 54.20 | 54.79 | 54.06 | 54.48 | 11,448,216 | +0.32(+0.59%) |
Mar 09, 2021 | 54.35 | 55.31 | 54.15 | 54.15 | 14,155,899 | +0.11(+0.20%) |
Mar 08, 2021 | 54.18 | 55.18 | 53.76 | 54.05 | 11,873,211 | +0.02(+0.03%) |
Mar 05, 2021 | 53.21 | 54.17 | 53.05 | 54.03 | 16,754,701 | +0.97(+1.84%) |
Mar 04, 2021 | 54.13 | 54.50 | 52.42 | 53.05 | 19,287,888 | -1.26(-2.32%) |
Mar 03, 2021 | 54.58 | 54.85 | 53.62 | 54.32 | 15,208,002 | -0.46(-0.85%) |
Mar 02, 2021 | 55.39 | 55.59 | 54.73 | 54.78 | 10,717,924 | -0.32(-0.58%) |