Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.82 | 57.29 | 54.71 | 54.78 | 11,356,111 | -2.05(-3.61%) |
Apr 28, 2022 | 56.71 | 56.90 | 55.94 | 56.82 | 11,686,200 | -0.03(-0.05%) |
Apr 27, 2022 | 57.04 | 57.28 | 56.46 | 56.85 | 8,517,509 | -0.17(-0.29%) |
Apr 26, 2022 | 57.60 | 58.03 | 57.00 | 57.02 | 7,503,109 | -0.81(-1.40%) |
Apr 25, 2022 | 57.67 | 57.91 | 56.61 | 57.83 | 8,079,278 | +0.37(+0.64%) |
Apr 22, 2022 | 58.87 | 58.95 | 57.39 | 57.46 | 8,300,493 | -1.38(-2.35%) |
Apr 21, 2022 | 58.66 | 59.34 | 58.31 | 58.85 | 7,230,240 | +0.14(+0.24%) |
Apr 20, 2022 | 58.15 | 59.22 | 58.14 | 58.71 | 8,274,992 | +0.76(+1.31%) |
Apr 19, 2022 | 56.86 | 58.15 | 56.84 | 57.95 | 6,693,628 | +1.11(+1.95%) |
Apr 18, 2022 | 56.95 | 57.42 | 56.65 | 56.84 | 6,479,694 | -0.22(-0.39%) |
Apr 14, 2022 | 57.30 | 57.56 | 56.77 | 57.06 | 10,562,535 | -0.22(-0.39%) |
Apr 13, 2022 | 56.88 | 57.33 | 56.58 | 57.29 | 7,452,758 | +0.40(+0.70%) |
Apr 12, 2022 | 57.58 | 57.66 | 56.50 | 56.89 | 8,396,340 | -0.24(-0.42%) |
Apr 11, 2022 | 57.99 | 58.21 | 57.08 | 57.13 | 8,768,711 | -0.38(-0.66%) |
Apr 08, 2022 | 56.57 | 57.99 | 56.52 | 57.51 | 11,541,449 | +1.21(+2.15%) |
Apr 07, 2022 | 56.12 | 56.81 | 55.86 | 56.30 | 10,149,981 | +0.16(+0.28%) |
Apr 06, 2022 | 55.38 | 56.32 | 55.30 | 56.14 | 7,750,314 | +0.99(+1.79%) |
Apr 05, 2022 | 55.71 | 56.48 | 55.10 | 55.15 | 7,656,032 | -0.85(-1.52%) |
Apr 04, 2022 | 55.08 | 56.17 | 54.68 | 56.00 | 9,794,131 | +0.92(+1.68%) |
Apr 01, 2022 | 54.87 | 55.10 | 54.07 | 55.08 | 9,263,605 | +0.20(+0.37%) |
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,576 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,621 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,980 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,683 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,718 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,595 | +0.27(+0.49%) |
Mar 23, 2022 | 55.38 | 55.66 | 54.27 | 54.32 | 9,846,016 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,251 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,179 | +0.22(+0.40%) |
Mar 18, 2022 | 54.66 | 54.97 | 53.98 | 54.85 | 19,716,006 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,470 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,984 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,230 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,717 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.94 | 52.82 | 52.86 | 14,271,282 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.24 | 52.79 | 14,529,796 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,289 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,512 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.92 | 20,247,236 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,319 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,734 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,499 | +0.89(+1.63%) |
Mar 01, 2022 | 54.63 | 55.47 | 54.57 | 54.92 | 11,733,354 | -0.13(-0.23%) |
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,440 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,781 | +0.46(+0.84%) |
Feb 24, 2022 | 55.33 | 55.84 | 54.75 | 55.24 | 16,288,099 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,742 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,914 | -0.06(-0.11%) |
Feb 18, 2022 | 55.64 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,757 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.74 | 56.42 | 23,977,878 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,863 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.43 | 55.70 | 12,444,875 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.57 | 14,477,439 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,544 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.31 | 57.70 | 57.77 | 14,449,916 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.85 | 58.06 | 13,213,437 | -0.05(-0.09%) |
Feb 07, 2022 | 58.32 | 58.53 | 57.68 | 58.11 | 15,786,595 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,765 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,715 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,140,024 | -2.42(-3.87%) |
Feb 01, 2022 | 62.70 | 62.71 | 61.90 | 62.41 | 11,466,371 | -0.36(-0.57%) |
Jan 28, 2022 | 61.40 | 62.77 | 61.09 | 62.76 | 12,632,610 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,229,070 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,939 | -1.37(-2.18%) |
Jan 25, 2022 | 62.02 | 63.18 | 61.88 | 62.74 | 10,123,844 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,163,000 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.95 | 61.70 | 62.44 | 16,285,123 | +0.64(+1.03%) |
Jan 20, 2022 | 62.95 | 63.17 | 61.77 | 61.81 | 9,479,020 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.39 | 62.90 | 62.95 | 9,014,315 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.87 | 64.19 | 9,859,623 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.04 | 65.12 | 65.52 | 7,363,680 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.31 | 65.85 | 7,910,942 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.14 | 65.14 | 65.96 | 9,803,703 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,757 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,243 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,084,035 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,432 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,247 | -0.34(-0.51%) |
Jan 03, 2022 | 65.87 | 66.25 | 65.27 | 66.15 | 7,265,868 | -0.03(-0.04%) |
Dec 31, 2021 | 66.76 | 66.97 | 66.03 | 66.18 | 6,294,175 | -0.68(-1.02%) |
Dec 30, 2021 | 67.14 | 67.56 | 66.77 | 66.86 | 3,551,997 | -0.26(-0.38%) |
Dec 29, 2021 | 66.54 | 67.20 | 66.18 | 67.12 | 6,466,456 | +0.61(+0.92%) |
Dec 28, 2021 | 66.42 | 66.89 | 66.34 | 66.51 | 4,171,964 | +0.09(+0.14%) |
Dec 27, 2021 | 65.88 | 66.43 | 65.55 | 66.42 | 4,880,959 | +0.36(+0.54%) |
Dec 23, 2021 | 66.14 | 66.37 | 65.79 | 66.06 | 5,591,718 | +0.05(+0.07%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.44 | 66.02 | 6,594,229 | +0.54(+0.82%) |
Dec 21, 2021 | 66.05 | 66.16 | 65.29 | 65.48 | 9,683,502 | +0.01(+0.01%) |
Dec 20, 2021 | 65.62 | 66.10 | 65.12 | 65.47 | 8,356,307 | -0.35(-0.53%) |
Dec 17, 2021 | 65.83 | 66.26 | 65.31 | 65.82 | 13,486,606 | -0.09(-0.14%) |
Dec 16, 2021 | 65.03 | 66.39 | 64.77 | 65.91 | 11,552,914 | +1.00(+1.54%) |
Dec 15, 2021 | 64.30 | 65.09 | 63.75 | 64.90 | 8,817,858 | +0.63(+0.98%) |
Dec 14, 2021 | 63.68 | 64.53 | 63.58 | 64.28 | 7,948,278 | +0.57(+0.89%) |
Dec 13, 2021 | 63.27 | 63.95 | 62.80 | 63.71 | 7,534,701 | +0.32(+0.51%) |
Dec 10, 2021 | 63.32 | 64.01 | 62.80 | 63.39 | 5,932,085 | -0.05(-0.07%) |
Dec 09, 2021 | 63.06 | 63.82 | 62.47 | 63.43 | 6,460,298 | +0.53(+0.85%) |
Dec 08, 2021 | 63.08 | 63.59 | 62.18 | 62.90 | 7,078,204 | +0.05(+0.09%) |
Dec 07, 2021 | 62.80 | 63.07 | 62.18 | 62.84 | 7,135,202 | +0.14(+0.22%) |
Dec 06, 2021 | 62.67 | 63.88 | 62.64 | 62.71 | 7,812,270 | -0.05(-0.09%) |
Dec 03, 2021 | 63.16 | 63.58 | 62.53 | 62.76 | 9,230,000 | -0.10(-0.16%) |
Dec 02, 2021 | 62.41 | 63.42 | 62.10 | 62.86 | 10,431,633 | +0.67(+1.07%) |
Dec 01, 2021 | 62.29 | 63.18 | 61.94 | 62.19 | 9,440,782 | +0.00(+0.00%) |
Nov 30, 2021 | 63.58 | 63.97 | 61.93 | 62.19 | 17,140,284 | -1.55(-2.43%) |
Nov 29, 2021 | 63.52 | 64.35 | 63.35 | 63.75 | 9,866,233 | +0.34(+0.54%) |
Nov 26, 2021 | 62.89 | 63.83 | 62.89 | 63.40 | 6,272,348 | +0.28(+0.44%) |
Nov 24, 2021 | 63.83 | 64.09 | 62.72 | 63.12 | 7,467,145 | -0.60(-0.95%) |
Nov 23, 2021 | 63.04 | 63.95 | 62.90 | 63.73 | 7,869,346 | +1.74(+2.81%) |
Nov 22, 2021 | 61.99 | 63.49 | 61.31 | 61.99 | 9,920,369 | +0.01(+0.01%) |
Nov 19, 2021 | 61.53 | 62.17 | 61.16 | 61.98 | 9,563,521 | +0.81(+1.33%) |
Nov 18, 2021 | 60.94 | 61.27 | 61.12 | 61.17 | 9,834,595 | +0.30(+0.49%) |
Nov 17, 2021 | 60.35 | 60.95 | 60.01 | 60.87 | 8,608,612 | +0.51(+0.85%) |
Nov 16, 2021 | 60.81 | 61.38 | 60.29 | 60.35 | 7,069,421 | -0.28(-0.46%) |
Nov 15, 2021 | 60.88 | 61.20 | 60.46 | 60.63 | 5,441,801 | -0.25(-0.41%) |
Nov 12, 2021 | 61.05 | 61.15 | 60.63 | 60.89 | 9,104,341 | +0.05(+0.07%) |
Nov 11, 2021 | 60.45 | 60.90 | 60.23 | 60.84 | 3,894,070 | +0.10(+0.16%) |
Nov 10, 2021 | 60.06 | 60.74 | 7,633,388 | +1.06(+1.77%) | ||
Nov 09, 2021 | 59.63 | 60.32 | 59.45 | 59.69 | 5,986,435 | +0.16(+0.27%) |
Nov 08, 2021 | 59.52 | 59.93 | 59.11 | 59.52 | 5,778,848 | -0.32(-0.53%) |
Nov 05, 2021 | 59.47 | 60.34 | 59.33 | 59.84 | 7,225,230 | -0.14(-0.23%) |
Nov 04, 2021 | 60.56 | 60.59 | 59.52 | 59.98 | 7,228,934 | -0.85(-1.39%) |
Nov 03, 2021 | 59.51 | 60.96 | 59.13 | 60.82 | 9,589,621 | +1.36(+2.29%) |
Nov 02, 2021 | 59.30 | 59.62 | 58.32 | 59.46 | 9,921,586 | +0.23(+0.40%) |
Nov 01, 2021 | 58.49 | 59.50 | 58.65 | 59.23 | 8,050,234 | +0.69(+1.17%) |
Oct 29, 2021 | 59.46 | 59.46 | 57.80 | 58.54 | 15,716,800 | -2.22(-3.65%) |
Oct 28, 2021 | 60.18 | 60.76 | 6,513,974 | +0.51(+0.85%) | ||
Oct 27, 2021 | 61.32 | 61.33 | 60.09 | 60.25 | 5,416,733 | -0.87(-1.42%) |
Oct 26, 2021 | 61.33 | 61.09 | 61.11 | 5,486,462 | +0.05(+0.09%) | |
Oct 25, 2021 | 60.67 | 61.33 | 60.23 | 61.06 | 6,727,344 | +0.39(+0.64%) |
Oct 22, 2021 | 60.56 | 60.70 | 60.01 | 60.67 | 4,988,683 | +0.23(+0.37%) |
Oct 21, 2021 | 60.53 | 60.62 | 60.02 | 60.44 | 5,556,514 | +0.12(+0.19%) |
Oct 20, 2021 | 60.37 | 60.73 | 60.27 | 60.33 | 5,406,478 | -0.04(-0.06%) |
Oct 19, 2021 | 59.55 | 60.44 | 59.42 | 60.36 | 6,526,871 | +0.91(+1.53%) |
Oct 18, 2021 | 60.90 | 60.98 | 59.35 | 59.45 | 8,396,119 | -1.57(-2.57%) |
Oct 15, 2021 | 61.63 | 61.90 | 60.99 | 61.02 | 4,795,646 | -0.47(-0.76%) |
Oct 14, 2021 | 61.55 | 62.01 | 61.36 | 61.49 | 7,941,935 | +0.47(+0.77%) |
Oct 13, 2021 | 60.98 | 61.32 | 60.63 | 61.02 | 5,276,240 | +0.23(+0.39%) |
Oct 12, 2021 | 61.53 | 61.66 | 60.72 | 60.79 | 9,814,881 | -0.64(-1.04%) |
Oct 11, 2021 | 61.56 | 61.76 | 61.22 | 61.43 | 3,674,677 | +0.03(+0.04%) |
Oct 08, 2021 | 61.40 | 61.73 | 61.19 | 61.40 | 4,720,242 | -0.08(-0.13%) |
Oct 07, 2021 | 60.90 | 61.64 | 60.59 | 61.48 | 5,928,652 | +0.60(+0.98%) |
Oct 06, 2021 | 60.81 | 61.09 | 60.35 | 60.89 | 7,090,303 | +0.07(+0.12%) |
Oct 05, 2021 | 60.86 | 61.47 | 60.67 | 60.81 | 8,019,583 | -0.16(-0.27%) |
Oct 04, 2021 | 61.54 | 62.28 | 60.72 | 60.98 | 8,378,933 | -0.88(-1.43%) |
Oct 01, 2021 | 61.90 | 62.63 | 61.03 | 61.86 | 10,355,489 | -1.16(-1.85%) |
Sep 30, 2021 | 64.25 | 64.58 | 62.98 | 63.03 | 6,704,701 | -0.98(-1.54%) |
Sep 29, 2021 | 63.30 | 64.42 | 63.12 | 64.01 | 6,024,566 | +0.88(+1.39%) |
Sep 28, 2021 | 63.16 | 63.88 | 62.86 | 63.13 | 7,084,103 | -0.40(-0.62%) |
Sep 27, 2021 | 64.16 | 64.32 | 63.42 | 63.53 | 6,161,254 | -0.70(-1.10%) |
Sep 24, 2021 | 64.63 | 64.85 | 64.23 | 64.23 | 5,567,636 | -0.45(-0.70%) |
Sep 23, 2021 | 64.50 | 65.06 | 64.33 | 64.69 | 5,832,744 | +0.28(+0.43%) |
Sep 22, 2021 | 65.03 | 65.13 | 64.14 | 64.41 | 7,266,945 | -0.32(-0.49%) |
Sep 21, 2021 | 64.32 | 65.02 | 64.16 | 64.72 | 6,534,636 | +0.69(+1.09%) |
Sep 20, 2021 | 64.00 | 64.89 | 63.46 | 64.03 | 10,633,245 | -0.59(-0.91%) |
Sep 17, 2021 | 63.91 | 64.75 | 63.56 | 64.61 | 12,067,433 | +0.27(+0.42%) |
Sep 16, 2021 | 64.78 | 64.84 | 63.89 | 64.34 | 5,881,398 | -0.41(-0.63%) |
Sep 15, 2021 | 63.68 | 65.40 | 63.54 | 64.75 | 8,560,046 | +1.18(+1.86%) |
Sep 14, 2021 | 63.86 | 64.13 | 63.26 | 63.57 | 6,084,491 | +0.01(+0.01%) |
Sep 13, 2021 | 63.64 | 64.23 | 63.26 | 63.56 | 12,367,354 | +0.14(+0.23%) |
Sep 10, 2021 | 63.41 | 63.82 | 62.75 | 63.41 | 5,706,967 | +0.34(+0.54%) |
Sep 09, 2021 | 64.00 | 64.02 | 63.05 | 63.08 | 7,851,476 | -1.13(-1.77%) |
Sep 08, 2021 | 63.59 | 64.24 | 63.53 | 64.21 | 5,048,369 | +0.62(+0.97%) |
Sep 07, 2021 | 63.49 | 63.69 | 62.82 | 63.59 | 7,584,889 | -0.69(-1.07%) |
Sep 03, 2021 | 64.46 | 64.65 | 64.09 | 64.28 | 4,673,061 | -0.34(-0.53%) |
Sep 02, 2021 | 64.33 | 64.66 | 63.79 | 64.62 | 7,583,641 | +0.42(+0.65%) |
Sep 01, 2021 | 64.92 | 64.96 | 63.74 | 64.20 | 6,684,022 | -0.81(-1.25%) |
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,693 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,095 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,332 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,278 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,242 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,250 | -0.27(-0.41%) |
Aug 23, 2021 | 64.92 | 65.25 | 64.73 | 64.81 | 5,996,100 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,321,009 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,466 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,741 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,377 | +1.18(+1.84%) |
Aug 16, 2021 | 63.66 | 64.13 | 63.47 | 64.06 | 9,934,641 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,844 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,589 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,668,077 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,406 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.15 | 5,776,509 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,098 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,415 | +0.06(+0.10%) |
Aug 04, 2021 | 62.07 | 62.52 | 61.66 | 61.85 | 7,663,942 | -0.53(-0.85%) |
Aug 03, 2021 | 61.32 | 62.39 | 60.93 | 62.38 | 5,740,447 | +1.32(+2.17%) |
Aug 02, 2021 | 61.05 | 61.32 | 60.59 | 61.06 | 4,749,704 | +0.05(+0.09%) |
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,769,048 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.32 | 62.38 | 8,503,446 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.66 | 61.40 | 62.58 | 7,944,622 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.57 | 6,507,199 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,638 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.65 | 3,945,327 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.32 | 3,248,132 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.65 | 60.75 | 61.11 | 6,570,891 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.32 | 60.98 | 61.78 | 10,447,459 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.44 | 60.95 | 6,777,513 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,132 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,870 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.23 | 60.68 | 6,660,548 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,228 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,189 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,447 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,723 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.56 | 61.07 | 6,819,868 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,662 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.90 | 4,443,468 | +0.15(+0.25%) |
Jul 01, 2021 | 61.41 | 61.97 | 61.11 | 61.75 | 6,116,679 | +0.24(+0.39%) |
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,570 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,154 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,366,039 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,432 | +0.63(+1.04%) |
Jun 24, 2021 | 59.64 | 60.96 | 59.54 | 60.01 | 5,657,530 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,753,063 | -0.36(-0.60%) |
Jun 22, 2021 | 60.06 | 60.39 | 59.65 | 59.89 | 5,369,201 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.35 | 59.64 | 60.16 | 5,944,887 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,290 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.39 | 60.05 | 7,853,590 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,989 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.82 | 7,224,424 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,681 | +0.08(+0.13%) |
Jun 11, 2021 | 61.12 | 61.22 | 60.69 | 60.80 | 7,836,855 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,897 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,795 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,942 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.08 | 59.33 | 59.60 | 8,894,699 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,783 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,656 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.37 | 7,434,417 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.83 | 57.57 | 57.75 | 7,434,346 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,719,026 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,213 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,217 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,842 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,143 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.74 | 60.78 | 7,328,260 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,772 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,886 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,657,075 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.51 | 61.06 | 7,028,520 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,571 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,758 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,368 | +0.20(+0.34%) |
May 11, 2021 | 59.29 | 60.19 | 59.04 | 59.43 | 7,252,293 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,788,088 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,658 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,993 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,162 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,606 | -0.14(-0.24%) |