Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.85 | 43.94 | 43.35 | 43.39 | 3,962,760 | +0.09(+0.22%) |
Apr 28, 2022 | 42.29 | 43.38 | 42.03 | 43.30 | 5,562,838 | +1.24(+2.94%) |
Apr 27, 2022 | 42.09 | 42.52 | 41.85 | 42.06 | 7,849,061 | -0.77(-1.80%) |
Apr 26, 2022 | 43.54 | 43.69 | 42.80 | 42.83 | 5,449,440 | -0.68(-1.57%) |
Apr 25, 2022 | 43.27 | 43.67 | 42.90 | 43.52 | 4,598,166 | +0.92(+2.16%) |
Apr 22, 2022 | 43.02 | 43.12 | 42.58 | 42.60 | 4,240,404 | -0.12(-0.29%) |
Apr 21, 2022 | 42.93 | 43.14 | 42.68 | 42.72 | 3,340,074 | +0.11(+0.26%) |
Apr 20, 2022 | 42.22 | 42.71 | 42.15 | 42.61 | 5,124,819 | +0.59(+1.41%) |
Apr 19, 2022 | 41.29 | 42.02 | 41.24 | 42.02 | 5,433,168 | +0.53(+1.29%) |
Apr 18, 2022 | 42.00 | 42.00 | 41.43 | 41.48 | 3,137,345 | -0.41(-0.99%) |
Apr 14, 2022 | 42.11 | 42.21 | 41.88 | 41.89 | 2,987,420 | -0.33(-0.78%) |
Apr 13, 2022 | 41.72 | 42.31 | 41.70 | 42.22 | 3,447,848 | +0.48(+1.15%) |
Apr 12, 2022 | 42.16 | 42.25 | 41.70 | 41.74 | 4,755,390 | -0.81(-1.90%) |
Apr 11, 2022 | 42.51 | 42.86 | 42.49 | 42.55 | 4,428,194 | -0.44(-1.03%) |
Apr 08, 2022 | 42.96 | 43.39 | 42.94 | 42.99 | 4,148,575 | -0.27(-0.63%) |
Apr 07, 2022 | 42.86 | 43.35 | 42.81 | 43.26 | 2,604,196 | +0.20(+0.46%) |
Apr 06, 2022 | 42.95 | 43.29 | 42.72 | 43.07 | 4,610,988 | -0.23(-0.54%) |
Apr 05, 2022 | 43.38 | 43.70 | 43.23 | 43.30 | 2,987,181 | -0.37(-0.84%) |
Apr 04, 2022 | 43.18 | 43.71 | 43.07 | 43.67 | 4,392,490 | -0.05(-0.11%) |
Apr 01, 2022 | 43.25 | 43.73 | 43.07 | 43.71 | 3,919,948 | +0.97(+2.26%) |
Mar 31, 2022 | 43.02 | 43.03 | 42.50 | 42.75 | 4,941,987 | -0.65(-1.49%) |
Mar 30, 2022 | 43.56 | 43.83 | 43.39 | 43.39 | 5,000,501 | +0.01(+0.02%) |
Mar 29, 2022 | 43.81 | 44.07 | 43.25 | 43.39 | 4,438,921 | +0.98(+2.32%) |
Mar 28, 2022 | 42.12 | 42.40 | 41.98 | 42.40 | 2,740,478 | +0.28(+0.67%) |
Mar 25, 2022 | 41.86 | 42.19 | 41.67 | 42.12 | 3,626,462 | +0.27(+0.65%) |
Mar 24, 2022 | 41.93 | 42.03 | 41.72 | 41.85 | 3,362,474 | -0.12(-0.29%) |
Mar 23, 2022 | 42.34 | 42.45 | 41.95 | 41.97 | 4,138,532 | -0.73(-1.71%) |
Mar 22, 2022 | 42.55 | 42.93 | 42.54 | 42.70 | 3,215,925 | +0.41(+0.98%) |
Mar 21, 2022 | 42.28 | 42.48 | 42.14 | 42.29 | 3,179,702 | -0.21(-0.49%) |
Mar 18, 2022 | 41.88 | 42.58 | 41.79 | 42.49 | 4,739,949 | -0.02(-0.04%) |
Mar 17, 2022 | 42.01 | 42.56 | 41.93 | 42.51 | 3,465,968 | +0.23(+0.53%) |
Mar 16, 2022 | 41.84 | 42.29 | 41.70 | 42.29 | 4,419,770 | +0.65(+1.55%) |
Mar 15, 2022 | 42.19 | 42.22 | 41.19 | 41.64 | 5,552,972 | +0.04(+0.09%) |
Mar 14, 2022 | 41.73 | 42.09 | 41.50 | 41.60 | 3,382,124 | +0.38(+0.91%) |
Mar 11, 2022 | 41.58 | 41.94 | 41.17 | 41.23 | 4,408,939 | -0.38(-0.90%) |
Mar 10, 2022 | 41.65 | 41.31 | 41.60 | 4,403,509 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.21 | 43.29 | 42.03 | 42.61 | 6,473,358 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.74 | 40.44 | 41.00 | 7,828,987 | -0.16(-0.39%) |
Mar 07, 2022 | 41.21 | 41.58 | 40.57 | 41.16 | 10,652,679 | -1.69(-3.94%) |
Mar 04, 2022 | 42.73 | 42.90 | 42.21 | 42.85 | 9,526,798 | -1.89(-4.23%) |
Mar 03, 2022 | 44.83 | 45.05 | 44.46 | 44.75 | 4,891,489 | -0.91(-1.99%) |
Mar 02, 2022 | 45.26 | 45.94 | 45.20 | 45.66 | 3,340,060 | -0.07(-0.14%) |
Mar 01, 2022 | 46.59 | 46.85 | 45.59 | 45.72 | 4,029,365 | -1.44(-3.04%) |
Feb 28, 2022 | 46.91 | 47.21 | 46.77 | 47.16 | 2,957,214 | -0.26(-0.55%) |
Feb 25, 2022 | 46.12 | 47.48 | 46.84 | 47.42 | 3,447,869 | +1.40(+3.04%) |
Feb 24, 2022 | 46.03 | 46.18 | 45.35 | 46.02 | 5,126,846 | -1.93(-4.02%) |
Feb 23, 2022 | 48.54 | 48.59 | 47.77 | 47.95 | 4,892,522 | +0.23(+0.49%) |
Feb 22, 2022 | 47.62 | 47.87 | 47.50 | 47.71 | 2,261,959 | -0.88(-1.82%) |
Feb 18, 2022 | 48.60 | 0 | +0.57(+1.18%) | |||
Feb 17, 2022 | 48.10 | 48.15 | 47.76 | 48.03 | 2,672,751 | -0.18(-0.37%) |
Feb 16, 2022 | 47.97 | 48.23 | 47.91 | 48.21 | 2,143,181 | +0.36(+0.76%) |
Feb 15, 2022 | 48.01 | 48.23 | 47.77 | 47.84 | 3,325,192 | -0.10(-0.21%) |
Feb 14, 2022 | 48.45 | 48.51 | 47.51 | 47.95 | 3,050,316 | -1.05(-2.14%) |
Feb 11, 2022 | 49.04 | 49.72 | 48.90 | 49.00 | 4,481,730 | +1.40(+2.95%) |
Feb 10, 2022 | 47.60 | 48.10 | 47.26 | 47.59 | 3,991,938 | -0.85(-1.76%) |
Feb 09, 2022 | 48.46 | 48.55 | 48.02 | 48.45 | 3,187,970 | -0.15(-0.31%) |
Feb 08, 2022 | 48.68 | 48.86 | 48.44 | 48.60 | 2,692,508 | +0.05(+0.10%) |
Feb 07, 2022 | 48.24 | 48.78 | 48.22 | 48.55 | 2,893,070 | +0.79(+1.65%) |
Feb 04, 2022 | 48.01 | 48.05 | 47.65 | 47.76 | 2,534,767 | -0.35(-0.73%) |
Feb 03, 2022 | 47.90 | 48.36 | 48.11 | 2,535,959 | +0.54(+1.13%) | |
Feb 02, 2022 | 47.37 | 47.93 | 47.31 | 47.58 | 4,615,412 | +0.07(+0.14%) |
Feb 01, 2022 | 47.21 | 47.64 | 46.92 | 47.51 | 3,963,926 | -0.24(-0.51%) |
Jan 31, 2022 | 47.10 | 47.76 | 47.75 | 2,923,279 | +0.08(+0.18%) | |
Jan 28, 2022 | 47.05 | 47.66 | 46.78 | 47.67 | 3,323,798 | +0.09(+0.20%) |
Jan 27, 2022 | 47.85 | 48.32 | 47.33 | 47.58 | 3,844,999 | -0.10(-0.21%) |
Jan 26, 2022 | 48.47 | 48.64 | 47.47 | 47.68 | 4,842,445 | -1.31(-2.67%) |
Jan 25, 2022 | 49.24 | 49.50 | 48.88 | 48.99 | 9,503,091 | -0.76(-1.53%) |
Jan 24, 2022 | 49.02 | 49.95 | 48.64 | 49.75 | 22,377,686 | +3.93(+8.58%) |
Jan 21, 2022 | 46.31 | 46.51 | 45.71 | 45.82 | 6,068,219 | -0.08(-0.18%) |
Jan 20, 2022 | 46.70 | 46.83 | 45.89 | 45.90 | 8,595,809 | -0.59(-1.28%) |
Jan 19, 2022 | 46.00 | 47.56 | 45.62 | 46.50 | 23,863,798 | +3.34(+7.73%) |
Jan 18, 2022 | 45.57 | 45.68 | 42.81 | 43.16 | 40,909,672 | -7.28(-14.44%) |
Jan 14, 2022 | 50.45 | 0 | +0.57(+1.14%) | |||
Jan 13, 2022 | 49.81 | 50.08 | 49.63 | 49.88 | 2,560,998 | +0.07(+0.15%) |
Jan 12, 2022 | 49.67 | 49.84 | 49.58 | 49.81 | 2,895,637 | -0.33(-0.65%) |
Jan 11, 2022 | 49.70 | 50.15 | 49.57 | 50.13 | 3,166,882 | -0.26(-0.52%) |
Jan 10, 2022 | 49.82 | 50.43 | 49.78 | 50.39 | 3,983,837 | +0.40(+0.80%) |
Jan 07, 2022 | 49.39 | 50.07 | 49.37 | 49.99 | 3,074,336 | +0.59(+1.18%) |
Jan 06, 2022 | 49.42 | 49.60 | 49.20 | 49.41 | 3,108,393 | -0.49(-0.99%) |
Jan 05, 2022 | 49.97 | 50.20 | 49.84 | 49.90 | 2,895,235 | -0.09(-0.19%) |
Jan 04, 2022 | 49.97 | 50.39 | 49.92 | 49.99 | 2,745,663 | -0.24(-0.48%) |
Jan 03, 2022 | 49.74 | 50.30 | 49.51 | 50.23 | 3,032,557 | +0.25(+0.50%) |
Dec 31, 2021 | 49.71 | 50.02 | 49.69 | 49.98 | 1,476,695 | +0.20(+0.39%) |
Dec 30, 2021 | 49.76 | 49.87 | 49.72 | 49.79 | 1,790,863 | -0.04(-0.07%) |
Dec 29, 2021 | 49.90 | 49.96 | 49.67 | 49.82 | 2,068,841 | +0.08(+0.17%) |
Dec 28, 2021 | 49.61 | 49.85 | 49.58 | 49.74 | 1,659,925 | +0.26(+0.53%) |
Dec 27, 2021 | 49.37 | 49.56 | 49.21 | 49.48 | 2,026,261 | +0.40(+0.81%) |
Dec 23, 2021 | 49.00 | 49.28 | 48.96 | 49.08 | 1,757,695 | +0.33(+0.69%) |
Dec 22, 2021 | 48.35 | 48.77 | 48.25 | 48.75 | 2,149,794 | +0.16(+0.32%) |
Dec 21, 2021 | 48.49 | 48.76 | 48.38 | 48.59 | 2,860,949 | -0.22(-0.46%) |
Dec 20, 2021 | 48.99 | 49.13 | 48.74 | 48.81 | 3,214,089 | -0.16(-0.32%) |
Dec 17, 2021 | 49.30 | 49.38 | 48.96 | 48.97 | 3,253,826 | -0.56(-1.13%) |
Dec 16, 2021 | 49.09 | 49.59 | 49.07 | 49.53 | 3,038,702 | +0.56(+1.14%) |
Dec 15, 2021 | 48.88 | 49.04 | 48.74 | 48.97 | 2,713,460 | -0.31(-0.62%) |
Dec 14, 2021 | 49.42 | 49.53 | 49.18 | 49.28 | 2,971,657 | -0.06(-0.11%) |
Dec 13, 2021 | 49.28 | 49.60 | 49.12 | 49.33 | 2,918,155 | -0.15(-0.30%) |
Dec 10, 2021 | 49.30 | 49.62 | 49.28 | 49.48 | 3,522,197 | +0.33(+0.66%) |
Dec 09, 2021 | 48.83 | 49.17 | 48.63 | 49.15 | 4,663,470 | -0.07(-0.15%) |
Dec 08, 2021 | 48.76 | 49.30 | 48.63 | 49.23 | 5,412,456 | +0.59(+1.20%) |
Dec 07, 2021 | 48.11 | 48.71 | 48.11 | 48.64 | 3,946,519 | -0.25(-0.51%) |
Dec 06, 2021 | 47.94 | 48.97 | 47.94 | 48.89 | 5,207,918 | +1.24(+2.59%) |
Dec 03, 2021 | 47.90 | 48.00 | 47.55 | 47.66 | 3,277,579 | -0.14(-0.29%) |
Dec 02, 2021 | 48.06 | 48.30 | 47.74 | 47.80 | 3,610,249 | +0.77(+1.64%) |
Dec 01, 2021 | 47.58 | 47.74 | 47.02 | 47.03 | 5,740,945 | -0.22(-0.47%) |
Nov 30, 2021 | 48.33 | 48.38 | 47.18 | 47.25 | 4,880,952 | -1.77(-3.62%) |
Nov 29, 2021 | 49.03 | 49.08 | 48.54 | 49.02 | 5,360,500 | +0.25(+0.51%) |
Nov 26, 2021 | 48.91 | 49.23 | 48.67 | 48.77 | 4,556,694 | +0.36(+0.75%) |
Nov 24, 2021 | 48.16 | 48.44 | 48.06 | 48.41 | 2,451,203 | -0.14(-0.29%) |
Nov 23, 2021 | 48.31 | 48.66 | 48.22 | 48.55 | 3,490,297 | +0.91(+1.91%) |
Nov 22, 2021 | 47.84 | 48.27 | 47.64 | 47.64 | 3,334,106 | -0.18(-0.37%) |
Nov 19, 2021 | 48.35 | 48.36 | 47.79 | 47.82 | 3,141,498 | +0.13(+0.27%) |
Nov 18, 2021 | 48.29 | 47.80 | 47.68 | 47.69 | 3,279,163 | -0.42(-0.87%) |
Nov 17, 2021 | 48.32 | 48.36 | 48.06 | 48.10 | 2,160,751 | -0.22(-0.46%) |
Nov 16, 2021 | 48.65 | 48.73 | 48.33 | 48.33 | 2,534,195 | -0.29(-0.59%) |
Nov 15, 2021 | 48.70 | 48.82 | 48.61 | 48.62 | 2,430,522 | -0.13(-0.27%) |
Nov 12, 2021 | 48.86 | 48.89 | 48.62 | 48.75 | 2,043,676 | +0.00(+0.00%) |
Nov 11, 2021 | 48.88 | 48.92 | 48.63 | 48.75 | 3,432,388 | -0.31(-0.63%) |
Nov 10, 2021 | 49.19 | 49.05 | 2,005,101 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.05 | 49.35 | 49.05 | 49.20 | 2,557,153 | +0.13(+0.27%) |
Nov 08, 2021 | 49.11 | 49.11 | 48.74 | 49.07 | 2,687,844 | -0.05(-0.09%) |
Nov 05, 2021 | 49.02 | 49.24 | 48.90 | 49.12 | 2,558,666 | -0.01(-0.02%) |
Nov 04, 2021 | 49.05 | 49.57 | 48.99 | 49.13 | 3,217,320 | -0.64(-1.29%) |
Nov 03, 2021 | 49.55 | 49.83 | 49.38 | 49.77 | 1,852,967 | +0.22(+0.45%) |
Nov 02, 2021 | 49.30 | 49.77 | 49.24 | 49.55 | 1,944,234 | +0.05(+0.09%) |
Nov 01, 2021 | 49.25 | 49.64 | 49.17 | 49.50 | 1,774,353 | +0.17(+0.35%) |
Oct 29, 2021 | 49.13 | 49.42 | 49.11 | 49.33 | 1,939,534 | -0.28(-0.56%) |
Oct 28, 2021 | 49.48 | 49.73 | 49.42 | 49.60 | 1,454,187 | +0.31(+0.63%) |
Oct 27, 2021 | 49.62 | 49.71 | 49.18 | 49.29 | 1,668,452 | -0.42(-0.85%) |
Oct 26, 2021 | 49.72 | 49.72 | 1,789,559 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.40 | 49.41 | 49.06 | 49.26 | 1,688,130 | -0.18(-0.37%) |
Oct 22, 2021 | 49.32 | 49.68 | 49.29 | 49.45 | 1,893,211 | +0.30(+0.62%) |
Oct 21, 2021 | 49.01 | 49.30 | 48.93 | 49.14 | 2,856,170 | +0.53(+1.10%) |
Oct 20, 2021 | 48.63 | 48.77 | 48.50 | 48.61 | 1,565,717 | +0.27(+0.55%) |
Oct 19, 2021 | 48.21 | 48.43 | 48.11 | 48.34 | 1,972,317 | -0.19(-0.40%) |
Oct 18, 2021 | 48.55 | 48.65 | 48.36 | 48.54 | 2,197,661 | -0.22(-0.45%) |
Oct 15, 2021 | 48.51 | 49.02 | 48.49 | 48.76 | 1,648,354 | -0.17(-0.34%) |
Oct 14, 2021 | 48.91 | 48.97 | 48.73 | 48.92 | 1,777,402 | +0.16(+0.32%) |
Oct 13, 2021 | 48.51 | 48.82 | 48.51 | 48.77 | 2,063,152 | +0.64(+1.32%) |
Oct 12, 2021 | 48.24 | 48.31 | 48.04 | 48.13 | 1,662,949 | -0.20(-0.42%) |
Oct 11, 2021 | 48.49 | 48.66 | 48.33 | 48.33 | 1,578,493 | -0.13(-0.27%) |
Oct 08, 2021 | 48.65 | 48.78 | 48.43 | 48.46 | 2,164,454 | -0.27(-0.55%) |
Oct 07, 2021 | 48.79 | 49.14 | 48.66 | 48.73 | 1,989,683 | -0.11(-0.23%) |
Oct 06, 2021 | 48.37 | 48.87 | 48.34 | 48.84 | 2,187,370 | -0.36(-0.73%) |
Oct 05, 2021 | 49.42 | 49.44 | 49.18 | 49.20 | 2,505,721 | -0.34(-0.69%) |
Oct 04, 2021 | 49.42 | 49.75 | 49.36 | 49.54 | 2,677,430 | -0.37(-0.74%) |
Oct 01, 2021 | 50.05 | 50.14 | 49.54 | 49.91 | 3,021,733 | -0.01(-0.02%) |
Sep 30, 2021 | 50.19 | 50.22 | 49.72 | 49.92 | 3,845,055 | -0.57(-1.13%) |
Sep 29, 2021 | 50.01 | 50.64 | 49.85 | 50.49 | 2,879,232 | +0.39(+0.77%) |
Sep 28, 2021 | 50.27 | 50.27 | 49.74 | 50.10 | 2,891,883 | +0.16(+0.31%) |
Sep 27, 2021 | 50.03 | 50.34 | 49.95 | 49.95 | 1,718,597 | -0.29(-0.59%) |
Sep 24, 2021 | 50.27 | 50.52 | 50.18 | 50.24 | 1,308,679 | -0.27(-0.53%) |
Sep 23, 2021 | 50.68 | 50.82 | 50.46 | 50.51 | 1,658,328 | +0.24(+0.48%) |
Sep 22, 2021 | 50.56 | 50.83 | 50.24 | 50.27 | 2,666,726 | +0.12(+0.24%) |
Sep 21, 2021 | 50.30 | 50.64 | 50.15 | 50.15 | 2,511,548 | +0.22(+0.44%) |
Sep 20, 2021 | 49.94 | 50.33 | 49.59 | 49.93 | 2,996,295 | +0.26(+0.52%) |
Sep 17, 2021 | 50.06 | 50.27 | 49.60 | 49.67 | 2,819,102 | -0.54(-1.08%) |
Sep 16, 2021 | 50.34 | 50.43 | 49.97 | 50.21 | 2,062,608 | -0.39(-0.76%) |
Sep 15, 2021 | 50.79 | 50.89 | 50.44 | 50.60 | 2,587,337 | -0.38(-0.74%) |
Sep 14, 2021 | 51.38 | 51.39 | 50.96 | 50.98 | 1,943,798 | +0.14(+0.27%) |
Sep 13, 2021 | 50.92 | 51.08 | 50.76 | 50.84 | 1,722,236 | +0.45(+0.90%) |
Sep 10, 2021 | 50.60 | 50.65 | 50.33 | 50.39 | 1,528,024 | -0.11(-0.22%) |
Sep 09, 2021 | 50.91 | 50.91 | 50.40 | 50.50 | 1,750,532 | -0.52(-1.03%) |
Sep 08, 2021 | 50.55 | 51.06 | 50.55 | 51.02 | 1,915,313 | +0.35(+0.69%) |
Sep 07, 2021 | 50.65 | 50.92 | 50.64 | 50.67 | 2,200,652 | -0.10(-0.20%) |
Sep 03, 2021 | 50.47 | 50.98 | 50.41 | 50.77 | 2,433,785 | +0.27(+0.53%) |
Sep 02, 2021 | 50.29 | 50.64 | 50.27 | 50.51 | 3,019,552 | -1.07(-2.07%) |
Sep 01, 2021 | 51.31 | 51.61 | 51.18 | 51.57 | 1,959,633 | +0.31(+0.61%) |
Aug 31, 2021 | 51.10 | 51.28 | 51.04 | 51.26 | 1,666,463 | -0.11(-0.22%) |
Aug 30, 2021 | 51.06 | 51.40 | 51.06 | 51.37 | 1,251,500 | +0.27(+0.52%) |
Aug 27, 2021 | 51.32 | 51.45 | 51.06 | 51.11 | 1,578,726 | -0.21(-0.41%) |
Aug 26, 2021 | 51.22 | 51.43 | 51.11 | 51.32 | 1,400,594 | +0.16(+0.31%) |
Aug 25, 2021 | 50.97 | 51.24 | 50.84 | 51.16 | 1,647,060 | -0.34(-0.66%) |
Aug 24, 2021 | 51.30 | 51.68 | 51.22 | 51.50 | 1,323,621 | -0.41(-0.78%) |
Aug 23, 2021 | 51.80 | 52.04 | 51.66 | 51.91 | 1,170,400 | +0.01(+0.02%) |
Aug 20, 2021 | 51.63 | 52.14 | 51.55 | 51.90 | 1,397,433 | +0.39(+0.75%) |
Aug 19, 2021 | 51.45 | 51.82 | 51.42 | 51.51 | 2,240,588 | -0.33(-0.64%) |
Aug 18, 2021 | 52.29 | 52.31 | 51.82 | 51.84 | 1,511,668 | -0.73(-1.38%) |
Aug 17, 2021 | 52.38 | 52.73 | 52.35 | 52.57 | 1,546,433 | -0.09(-0.17%) |
Aug 16, 2021 | 52.48 | 52.73 | 52.33 | 52.66 | 2,005,224 | -0.52(-0.99%) |
Aug 13, 2021 | 52.85 | 53.25 | 52.82 | 53.19 | 1,383,257 | +0.68(+1.30%) |
Aug 12, 2021 | 52.65 | 52.73 | 52.50 | 52.50 | 931,871 | -0.29(-0.54%) |
Aug 11, 2021 | 52.73 | 52.93 | 52.69 | 52.79 | 1,403,109 | +0.23(+0.44%) |
Aug 10, 2021 | 52.63 | 52.72 | 52.37 | 52.56 | 1,081,141 | -0.16(-0.30%) |
Aug 09, 2021 | 52.66 | 52.73 | 52.51 | 52.72 | 1,433,677 | +0.43(+0.83%) |
Aug 06, 2021 | 52.28 | 52.41 | 52.17 | 52.28 | 1,400,692 | -0.38(-0.72%) |
Aug 05, 2021 | 52.85 | 52.93 | 52.51 | 52.66 | 1,774,017 | +0.29(+0.55%) |
Aug 04, 2021 | 52.93 | 53.08 | 52.26 | 52.37 | 2,206,523 | -0.40(-0.76%) |
Aug 03, 2021 | 52.55 | 52.79 | 52.51 | 52.77 | 1,758,709 | +0.51(+0.98%) |
Aug 02, 2021 | 52.33 | 52.56 | 52.02 | 52.26 | 1,520,463 | -0.24(-0.45%) |
Jul 30, 2021 | 52.89 | 52.97 | 52.49 | 52.50 | 2,077,587 | +0.01(+0.02%) |
Jul 29, 2021 | 52.10 | 52.69 | 52.09 | 52.49 | 2,631,963 | +0.84(+1.63%) |
Jul 28, 2021 | 51.41 | 51.70 | 51.31 | 51.65 | 3,218,415 | +0.13(+0.25%) |
Jul 27, 2021 | 51.21 | 51.61 | 51.19 | 51.52 | 2,442,541 | +0.66(+1.29%) |
Jul 26, 2021 | 51.29 | 51.42 | 50.84 | 50.87 | 2,440,640 | -1.15(-2.21%) |
Jul 23, 2021 | 51.57 | 52.10 | 51.43 | 52.02 | 2,805,414 | +1.35(+2.67%) |
Jul 22, 2021 | 51.05 | 51.20 | 50.64 | 50.67 | 5,063,450 | -2.91(-5.43%) |
Jul 21, 2021 | 53.83 | 54.00 | 53.47 | 53.58 | 1,819,670 | -0.10(-0.19%) |
Jul 20, 2021 | 53.78 | 54.12 | 53.52 | 53.68 | 2,065,975 | -0.68(-1.26%) |
Jul 19, 2021 | 54.37 | 54.64 | 54.02 | 54.36 | 1,900,614 | -0.53(-0.96%) |
Jul 16, 2021 | 54.77 | 54.99 | 54.54 | 54.89 | 1,990,038 | +0.47(+0.86%) |
Jul 15, 2021 | 54.50 | 54.54 | 54.12 | 54.43 | 1,238,681 | -0.12(-0.22%) |
Jul 14, 2021 | 54.34 | 54.60 | 54.15 | 54.54 | 1,250,325 | -0.03(-0.05%) |
Jul 13, 2021 | 54.44 | 54.86 | 54.43 | 54.57 | 956,077 | +0.05(+0.10%) |
Jul 12, 2021 | 54.29 | 54.67 | 54.29 | 54.52 | 1,119,524 | +0.23(+0.42%) |
Jul 09, 2021 | 54.02 | 54.40 | 54.02 | 54.29 | 1,403,308 | +0.27(+0.51%) |
Jul 08, 2021 | 54.12 | 54.32 | 53.77 | 54.02 | 1,435,741 | -0.67(-1.22%) |
Jul 07, 2021 | 54.26 | 54.86 | 54.12 | 54.68 | 1,167,615 | +0.67(+1.23%) |
Jul 06, 2021 | 54.03 | 54.12 | 53.75 | 54.02 | 1,224,553 | +0.22(+0.41%) |
Jul 02, 2021 | 53.52 | 53.96 | 53.45 | 53.80 | 1,141,397 | +0.16(+0.29%) |
Jul 01, 2021 | 53.47 | 53.70 | 53.45 | 53.64 | 1,492,626 | +0.26(+0.48%) |
Jun 30, 2021 | 53.51 | 53.94 | 53.18 | 53.39 | 1,840,851 | -0.69(-1.28%) |
Jun 29, 2021 | 54.24 | 54.24 | 53.96 | 54.08 | 1,047,603 | -0.23(-0.42%) |
Jun 28, 2021 | 54.21 | 54.54 | 54.16 | 54.31 | 1,224,659 | -0.06(-0.12%) |
Jun 25, 2021 | 54.16 | 54.44 | 53.99 | 54.37 | 1,501,519 | +0.32(+0.59%) |
Jun 24, 2021 | 54.21 | 54.36 | 53.92 | 54.05 | 1,634,061 | -0.27(-0.50%) |
Jun 23, 2021 | 55.05 | 55.08 | 54.30 | 54.33 | 1,408,854 | -0.41(-0.75%) |
Jun 22, 2021 | 54.86 | 54.96 | 54.69 | 54.74 | 1,056,342 | +0.00(+0.00%) |
Jun 21, 2021 | 54.54 | 54.76 | 54.43 | 54.74 | 1,260,461 | +0.44(+0.81%) |
Jun 18, 2021 | 54.58 | 54.64 | 54.07 | 54.30 | 2,166,613 | -1.24(-2.23%) |
Jun 17, 2021 | 55.12 | 55.66 | 55.09 | 55.54 | 1,340,173 | +0.24(+0.43%) |
Jun 16, 2021 | 56.29 | 56.41 | 55.29 | 55.30 | 1,461,736 | -0.22(-0.39%) |
Jun 15, 2021 | 55.84 | 55.92 | 55.46 | 55.52 | 1,126,210 | +0.00(+0.00%) |
Jun 14, 2021 | 55.09 | 55.52 | 55.00 | 55.52 | 996,279 | +0.43(+0.78%) |
Jun 11, 2021 | 55.03 | 55.16 | 54.91 | 55.09 | 1,210,927 | -0.13(-0.23%) |
Jun 10, 2021 | 55.13 | 55.37 | 55.03 | 55.22 | 1,650,327 | +0.52(+0.95%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.69 | 54.70 | 1,881,077 | -0.42(-0.76%) |
Jun 08, 2021 | 55.58 | 55.58 | 55.08 | 55.12 | 1,073,015 | -0.25(-0.45%) |
Jun 07, 2021 | 55.29 | 55.39 | 55.11 | 55.37 | 910,512 | +0.05(+0.10%) |
Jun 04, 2021 | 55.25 | 55.43 | 55.10 | 55.31 | 1,011,382 | +0.09(+0.17%) |
Jun 03, 2021 | 55.05 | 55.24 | 54.86 | 55.22 | 1,139,075 | +0.07(+0.13%) |
Jun 02, 2021 | 54.95 | 55.20 | 54.73 | 55.15 | 1,532,068 | +0.41(+0.75%) |
Jun 01, 2021 | 55.20 | 55.21 | 54.65 | 54.74 | 1,345,394 | +0.01(+0.02%) |
May 28, 2021 | 54.59 | 54.92 | 54.59 | 54.73 | 1,582,146 | +0.39(+0.72%) |
May 27, 2021 | 54.97 | 55.25 | 54.27 | 54.33 | 2,679,660 | -1.09(-1.96%) |
May 26, 2021 | 55.67 | 55.85 | 55.39 | 55.42 | 1,268,995 | -0.16(-0.30%) |
May 25, 2021 | 55.48 | 55.65 | 55.21 | 55.59 | 1,316,758 | +0.35(+0.63%) |
May 24, 2021 | 55.24 | 55.41 | 55.17 | 55.24 | 1,066,879 | +0.03(+0.05%) |
May 21, 2021 | 55.47 | 55.67 | 55.17 | 55.21 | 1,176,366 | -0.26(-0.46%) |
May 20, 2021 | 55.16 | 55.64 | 55.13 | 55.47 | 1,796,946 | +0.67(+1.23%) |
May 19, 2021 | 55.03 | 55.22 | 54.65 | 54.79 | 1,808,621 | -0.24(-0.43%) |
May 18, 2021 | 55.20 | 55.37 | 54.91 | 55.03 | 1,656,214 | -0.21(-0.38%) |
May 17, 2021 | 55.08 | 55.37 | 55.00 | 55.24 | 1,463,915 | +0.42(+0.76%) |
May 14, 2021 | 54.89 | 55.07 | 54.63 | 54.82 | 1,441,613 | +0.31(+0.56%) |
May 13, 2021 | 53.88 | 54.77 | 53.82 | 54.51 | 2,717,241 | +0.31(+0.57%) |
May 12, 2021 | 54.26 | 54.61 | 54.14 | 54.21 | 4,011,185 | -0.11(-0.20%) |
May 11, 2021 | 53.94 | 54.32 | 53.69 | 54.32 | 3,591,708 | -0.38(-0.69%) |
May 10, 2021 | 54.32 | 54.81 | 54.27 | 54.70 | 1,831,619 | +0.64(+1.19%) |
May 07, 2021 | 53.94 | 54.23 | 53.88 | 54.05 | 1,758,475 | +0.05(+0.08%) |
May 06, 2021 | 53.41 | 54.11 | 53.39 | 54.01 | 1,764,611 | +0.68(+1.27%) |
May 05, 2021 | 53.23 | 53.50 | 53.16 | 53.33 | 1,305,113 | +0.57(+1.08%) |
May 04, 2021 | 52.76 | 53.08 | 52.61 | 52.76 | 3,521,161 | -0.81(-1.52%) |