Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.86 | 1,082,597 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.67 | 56.85 | 57.61 | 1,169,240 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,106 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,035 | +0.37(+0.67%) |
May 24, 2022 | 54.13 | 55.48 | 54.07 | 55.13 | 1,011,429 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,187 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,252 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,125 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,929 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.94 | 53.69 | 54.82 | 951,404 | +2.24(+4.26%) |
May 16, 2022 | 52.23 | 52.73 | 51.25 | 52.58 | 1,483,995 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,144 | +1.12(+2.18%) |
May 12, 2022 | 51.44 | 52.51 | 50.10 | 51.36 | 1,607,518 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,862 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,777 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.14 | 1,353,982 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,637 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,238 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.46 | 58.25 | 1,068,631 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,972 | +0.77(+1.39%) |
May 02, 2022 | 55.37 | 55.91 | 54.45 | 55.50 | 720,246 | +0.58(+1.05%) |
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.93 | 639,350 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.51 | 54.74 | 56.34 | 500,734 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.82 | 55.10 | 702,704 | +1.02(+1.89%) |
Apr 26, 2022 | 55.71 | 55.98 | 53.82 | 54.08 | 694,519 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.19 | 55.72 | 661,163 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.07 | 401,201 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.66 | 578,951 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.66 | 783,387 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.87 | 54.24 | 56.68 | 611,261 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.72 | 54.02 | 54.19 | 393,301 | -1.36(-2.46%) |
Apr 14, 2022 | 55.73 | 56.23 | 55.50 | 55.55 | 447,845 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,025 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,464 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,821 | +0.69(+1.26%) |
Apr 08, 2022 | 54.56 | 55.73 | 54.33 | 54.96 | 996,272 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,292 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,213 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,865 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.49 | 56.64 | 925,246 | -1.26(-2.17%) |
Apr 01, 2022 | 57.08 | 58.01 | 56.58 | 57.90 | 631,247 | +1.40(+2.48%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.47 | 56.50 | 475,747 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.18 | 57.26 | 57.45 | 608,313 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,602 | +2.48(+4.36%) |
Mar 28, 2022 | 57.26 | 57.29 | 56.54 | 56.78 | 618,090 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.66 | 56.22 | 57.20 | 1,102,334 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.06 | 56.47 | 1,099,416 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.39 | 56.61 | 56.62 | 1,212,893 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,669,993 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.19 | 57.28 | 57.89 | 1,379,319 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.82 | 1,425,519 | +0.36(+0.62%) |
Mar 17, 2022 | 57.29 | 58.71 | 57.09 | 58.45 | 1,072,488 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.45 | 56.90 | 57.69 | 1,198,170 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.45 | 56.71 | 56.92 | 1,260,508 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.44 | 55.50 | 56.80 | 1,079,750 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,718 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,089 | +0.06(+0.11%) |
Mar 09, 2022 | 54.17 | 55.56 | 53.98 | 55.33 | 1,440,775 | +2.70(+5.13%) |
Mar 08, 2022 | 52.23 | 54.10 | 51.21 | 52.63 | 1,585,547 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,697 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.52 | 55.05 | 55.54 | 1,466,913 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.84 | 57.33 | 1,255,989 | +0.14(+0.24%) |
Mar 02, 2022 | 57.23 | 58.11 | 57.04 | 57.20 | 1,557,150 | +0.48(+0.84%) |
Mar 01, 2022 | 58.88 | 59.13 | 56.51 | 56.72 | 1,524,039 | -2.40(-4.06%) |
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,092 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.09 | 59.43 | 60.61 | 855,422 | +1.86(+3.17%) |
Feb 24, 2022 | 57.61 | 58.88 | 57.26 | 58.75 | 1,628,948 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.72 | 59.25 | 59.39 | 1,015,854 | -0.65(-1.09%) |
Feb 22, 2022 | 60.34 | 60.90 | 59.78 | 60.04 | 1,273,418 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.15 | 870,146 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,327 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.85 | 902,355 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.69 | 1,028,570 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.32 | 713,202 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.09 | 1,225,601 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.61 | 61.36 | 61.40 | 1,031,911 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.12 | 1,717,120 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.23 | 60.16 | 61.23 | 2,248,783 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.95 | 2,299,332 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.88 | 1,610,650 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.31 | 65.92 | 64.92 | 65.61 | 2,452,124 | -0.15(-0.22%) |
Feb 01, 2022 | 65.67 | 65.94 | 64.81 | 65.76 | 841,572 | +0.04(+0.06%) |
Jan 31, 2022 | 64.94 | 65.78 | 65.72 | 1,197,392 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.31 | 65.40 | 63.95 | 65.34 | 650,217 | -0.08(-0.12%) |
Jan 27, 2022 | 65.38 | 66.56 | 64.42 | 65.41 | 940,363 | +0.88(+1.36%) |
Jan 26, 2022 | 66.60 | 66.87 | 64.26 | 64.54 | 626,139 | -1.52(-2.30%) |
Jan 25, 2022 | 65.72 | 66.58 | 64.77 | 66.06 | 924,597 | -0.68(-1.02%) |
Jan 24, 2022 | 66.14 | 66.94 | 64.46 | 66.74 | 894,196 | -0.72(-1.07%) |
Jan 21, 2022 | 69.94 | 70.03 | 66.93 | 67.46 | 1,383,103 | -2.60(-3.71%) |
Jan 20, 2022 | 71.57 | 72.03 | 69.91 | 70.06 | 547,901 | -1.28(-1.79%) |
Jan 19, 2022 | 70.76 | 72.04 | 70.30 | 71.34 | 709,483 | +1.02(+1.46%) |
Jan 18, 2022 | 69.96 | 70.63 | 68.91 | 70.32 | 529,358 | -0.40(-0.57%) |
Jan 14, 2022 | 70.72 | 0 | -0.83(-1.16%) | |||
Jan 13, 2022 | 71.29 | 72.27 | 71.21 | 71.55 | 438,475 | +0.42(+0.59%) |
Jan 12, 2022 | 71.16 | 71.71 | 70.43 | 71.13 | 467,290 | +0.58(+0.82%) |
Jan 11, 2022 | 70.65 | 70.92 | 69.96 | 70.55 | 487,985 | +0.24(+0.35%) |
Jan 10, 2022 | 71.30 | 71.30 | 69.84 | 70.31 | 623,681 | -1.05(-1.48%) |
Jan 07, 2022 | 71.64 | 72.05 | 71.12 | 71.36 | 483,203 | -0.11(-0.15%) |
Jan 06, 2022 | 71.67 | 71.98 | 71.09 | 71.47 | 463,822 | +0.19(+0.26%) |
Jan 05, 2022 | 72.41 | 72.84 | 71.24 | 71.28 | 896,004 | -0.21(-0.30%) |
Jan 04, 2022 | 71.16 | 72.19 | 70.97 | 71.50 | 508,677 | +0.47(+0.66%) |
Jan 03, 2022 | 71.88 | 72.24 | 70.79 | 71.03 | 403,461 | -0.89(-1.23%) |
Dec 31, 2021 | 71.01 | 72.13 | 71.01 | 71.92 | 410,712 | +0.43(+0.60%) |
Dec 30, 2021 | 72.44 | 72.65 | 71.39 | 71.49 | 395,743 | -0.58(-0.80%) |
Dec 29, 2021 | 71.09 | 72.30 | 70.86 | 72.06 | 554,088 | +0.96(+1.34%) |
Dec 28, 2021 | 69.77 | 71.44 | 69.77 | 71.11 | 514,267 | +1.31(+1.87%) |
Dec 27, 2021 | 68.87 | 69.82 | 68.49 | 69.80 | 269,079 | +1.27(+1.85%) |
Dec 23, 2021 | 68.44 | 68.80 | 68.13 | 68.53 | 438,885 | +0.24(+0.36%) |
Dec 22, 2021 | 67.99 | 68.95 | 67.58 | 68.29 | 406,570 | +0.30(+0.44%) |
Dec 21, 2021 | 66.67 | 68.28 | 66.23 | 67.99 | 689,413 | +1.97(+2.98%) |
Dec 20, 2021 | 66.15 | 66.25 | 64.82 | 66.02 | 1,907,576 | -1.12(-1.67%) |
Dec 17, 2021 | 68.47 | 68.63 | 66.88 | 67.14 | 1,528,080 | -1.27(-1.85%) |
Dec 16, 2021 | 68.68 | 69.38 | 68.26 | 68.41 | 680,750 | +0.16(+0.23%) |
Dec 15, 2021 | 68.25 | 68.78 | 67.08 | 68.25 | 744,719 | +0.25(+0.37%) |
Dec 14, 2021 | 68.60 | 69.57 | 67.47 | 68.00 | 993,753 | -0.88(-1.27%) |
Dec 13, 2021 | 69.99 | 70.16 | 67.95 | 68.87 | 1,404,631 | -1.28(-1.82%) |
Dec 10, 2021 | 70.14 | 71.06 | 69.77 | 70.15 | 642,500 | +0.33(+0.47%) |
Dec 09, 2021 | 69.83 | 71.11 | 69.25 | 69.82 | 618,423 | -0.33(-0.47%) |
Dec 08, 2021 | 70.24 | 70.85 | 69.53 | 70.15 | 763,277 | +0.05(+0.07%) |
Dec 07, 2021 | 69.50 | 70.33 | 69.27 | 70.10 | 893,072 | +1.16(+1.68%) |
Dec 06, 2021 | 68.72 | 69.78 | 68.72 | 68.94 | 1,019,462 | +0.67(+0.99%) |
Dec 03, 2021 | 68.88 | 70.10 | 67.57 | 68.27 | 1,202,284 | -0.42(-0.61%) |
Dec 02, 2021 | 67.78 | 69.56 | 67.46 | 68.69 | 697,274 | +1.36(+2.03%) |
Dec 01, 2021 | 68.24 | 69.54 | 67.32 | 67.33 | 1,059,435 | +0.02(+0.03%) |
Nov 30, 2021 | 69.39 | 69.59 | 67.27 | 67.31 | 1,846,694 | -2.50(-3.57%) |
Nov 29, 2021 | 66.29 | 70.16 | 66.28 | 69.80 | 2,504,466 | +5.01(+7.73%) |
Nov 26, 2021 | 63.89 | 65.31 | 63.37 | 64.79 | 719,543 | +1.28(+2.01%) |
Nov 24, 2021 | 63.15 | 63.72 | 62.83 | 63.51 | 454,171 | -0.45(-0.70%) |
Nov 23, 2021 | 64.96 | 65.17 | 63.69 | 63.96 | 534,057 | -0.89(-1.37%) |
Nov 22, 2021 | 64.42 | 65.80 | 63.84 | 64.85 | 1,180,358 | +0.99(+1.56%) |
Nov 19, 2021 | 64.71 | 65.48 | 63.47 | 63.85 | 3,638,536 | -0.04(-0.06%) |
Nov 18, 2021 | 64.26 | 64.44 | 63.73 | 63.89 | 3,085,051 | -4.57(-6.68%) |
Nov 17, 2021 | 67.53 | 68.75 | 67.10 | 68.47 | 985,867 | +0.77(+1.14%) |
Nov 16, 2021 | 66.93 | 68.00 | 66.51 | 67.70 | 753,828 | +0.97(+1.45%) |
Nov 15, 2021 | 67.15 | 67.50 | 66.68 | 66.73 | 490,649 | -0.25(-0.38%) |
Nov 12, 2021 | 66.17 | 67.09 | 65.68 | 66.98 | 661,105 | +1.07(+1.63%) |
Nov 11, 2021 | 65.67 | 66.12 | 65.21 | 65.91 | 833,748 | +0.33(+0.51%) |
Nov 10, 2021 | 65.57 | 65.58 | 569,077 | -0.22(-0.34%) | ||
Nov 09, 2021 | 65.22 | 65.96 | 65.22 | 65.80 | 621,500 | +0.37(+0.57%) |
Nov 08, 2021 | 66.86 | 66.90 | 65.03 | 65.43 | 589,982 | -0.93(-1.40%) |
Nov 05, 2021 | 66.04 | 66.86 | 65.73 | 66.36 | 491,316 | +0.64(+0.98%) |
Nov 04, 2021 | 66.81 | 67.12 | 65.48 | 65.72 | 615,319 | -1.29(-1.92%) |
Nov 03, 2021 | 65.92 | 67.12 | 65.55 | 67.00 | 702,294 | +1.04(+1.58%) |
Nov 02, 2021 | 64.80 | 66.02 | 64.69 | 65.96 | 538,366 | +1.15(+1.77%) |
Nov 01, 2021 | 63.91 | 64.98 | 63.62 | 64.81 | 1,102,399 | +0.93(+1.45%) |
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,820 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.12 | 64.97 | 65.73 | 1,196,256 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.62 | 65.00 | 1,109,902 | -0.40(-0.61%) |
Oct 26, 2021 | 65.33 | 66.45 | 65.39 | 2,433,915 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.32 | 1,762,188 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.71 | 64.21 | 65.22 | 888,102 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,400 | -0.28(-0.44%) |
Oct 20, 2021 | 63.42 | 64.47 | 63.16 | 64.33 | 979,314 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,219,997 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,858,991 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.92 | 2,499,852 | +1.78(+2.97%) |
Oct 14, 2021 | 59.14 | 60.30 | 58.55 | 60.13 | 642,150 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.17 | 58.09 | 58.75 | 439,360 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,490 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,094 | -0.30(-0.51%) |
Oct 08, 2021 | 59.95 | 60.28 | 58.75 | 58.83 | 674,392 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.99 | 60.12 | 649,851 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.37 | 59.19 | 60.09 | 443,794 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 563,988 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.55 | 59.80 | 592,895 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,073 | +0.41(+0.69%) |
Sep 30, 2021 | 60.33 | 60.75 | 59.34 | 59.34 | 645,574 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.77 | 60.09 | 60.33 | 548,661 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.34 | 60.35 | 535,842 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,248 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.74 | 60.81 | 575,039 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,913 | +1.36(+2.27%) |
Sep 22, 2021 | 58.77 | 60.36 | 58.60 | 60.04 | 945,261 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,455 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.15 | 896,103 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.10 | 59.42 | 59.51 | 1,558,305 | -1.66(-2.71%) |
Sep 16, 2021 | 62.24 | 62.27 | 60.66 | 61.16 | 694,847 | -0.94(-1.51%) |
Sep 15, 2021 | 61.51 | 62.35 | 61.42 | 62.10 | 539,068 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,217 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.87 | 62.09 | 921,045 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,793 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.83 | 62.25 | 62.63 | 600,973 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.18 | 63.16 | 63.76 | 983,189 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,363 | -2.70(-4.05%) |
Sep 03, 2021 | 67.30 | 67.59 | 66.59 | 66.66 | 699,821 | -0.26(-0.39%) |
Sep 02, 2021 | 66.53 | 66.93 | 66.12 | 66.93 | 892,492 | +0.58(+0.88%) |
Sep 01, 2021 | 65.69 | 66.73 | 65.39 | 66.34 | 845,435 | +0.87(+1.32%) |
Aug 31, 2021 | 65.59 | 66.16 | 65.44 | 65.47 | 663,039 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,369 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.61 | 64.98 | 652,242 | +0.04(+0.06%) |
Aug 26, 2021 | 65.73 | 66.26 | 64.70 | 64.94 | 1,021,573 | -0.68(-1.04%) |
Aug 25, 2021 | 62.66 | 65.64 | 62.56 | 65.62 | 980,522 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.19 | 62.16 | 62.78 | 575,808 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,105 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,886 | +0.14(+0.22%) |
Aug 19, 2021 | 62.63 | 62.97 | 61.97 | 62.18 | 802,779 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.81 | 62.51 | 63.09 | 396,854 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.66 | 62.99 | 520,708 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,174 | +0.11(+0.17%) |
Aug 13, 2021 | 63.83 | 64.27 | 63.52 | 63.78 | 450,749 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,031 | +0.26(+0.41%) |
Aug 11, 2021 | 64.16 | 64.26 | 63.54 | 63.86 | 539,795 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,955 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.79 | 62.00 | 63.61 | 1,240,831 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,559 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,843 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,006 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,298 | +0.70(+1.12%) |
Aug 02, 2021 | 62.73 | 63.59 | 62.45 | 62.91 | 568,841 | +0.24(+0.39%) |
Jul 30, 2021 | 62.69 | 63.30 | 62.53 | 62.67 | 585,245 | +0.07(+0.11%) |
Jul 29, 2021 | 62.64 | 63.23 | 62.44 | 62.60 | 726,288 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,821 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,307 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.02 | 62.07 | 62.81 | 570,258 | +0.66(+1.07%) |
Jul 23, 2021 | 61.87 | 62.23 | 61.27 | 62.15 | 550,386 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.86 | 564,880 | -0.60(-0.97%) |
Jul 21, 2021 | 63.07 | 63.40 | 62.46 | 62.46 | 699,727 | -0.17(-0.26%) |
Jul 20, 2021 | 62.26 | 63.26 | 62.14 | 62.63 | 1,247,581 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.86 | 62.24 | 1,200,391 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,926 | -0.28(-0.44%) |
Jul 15, 2021 | 64.24 | 64.42 | 63.47 | 63.64 | 482,310 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.57 | 63.77 | 64.24 | 445,900 | +0.40(+0.63%) |
Jul 13, 2021 | 64.60 | 64.73 | 63.68 | 63.85 | 624,952 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.84 | 64.55 | 553,705 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.98 | 64.02 | 64.62 | 544,948 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,282 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.19 | 63.67 | 65.06 | 1,299,875 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,919 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,164 | +0.51(+0.79%) |
Jul 01, 2021 | 63.65 | 64.26 | 63.41 | 63.82 | 771,552 | +0.24(+0.38%) |
Jun 30, 2021 | 63.38 | 64.63 | 63.31 | 63.57 | 887,584 | +0.03(+0.05%) |
Jun 29, 2021 | 63.81 | 64.21 | 63.27 | 63.54 | 598,653 | -0.32(-0.50%) |
Jun 28, 2021 | 64.40 | 64.68 | 63.42 | 63.86 | 1,424,269 | -0.56(-0.86%) |
Jun 25, 2021 | 63.23 | 64.64 | 62.96 | 64.42 | 2,626,610 | +1.47(+2.34%) |
Jun 24, 2021 | 62.29 | 63.28 | 62.17 | 62.95 | 915,582 | +0.81(+1.30%) |
Jun 23, 2021 | 63.05 | 63.16 | 62.09 | 62.14 | 808,470 | -0.82(-1.30%) |
Jun 22, 2021 | 62.62 | 63.39 | 62.46 | 62.96 | 939,970 | +0.36(+0.58%) |
Jun 21, 2021 | 62.24 | 62.97 | 62.00 | 62.60 | 849,441 | +0.99(+1.61%) |
Jun 18, 2021 | 62.14 | 62.55 | 61.43 | 61.60 | 1,888,844 | -1.16(-1.85%) |
Jun 17, 2021 | 64.01 | 64.09 | 61.48 | 62.76 | 1,634,892 | -1.25(-1.95%) |
Jun 16, 2021 | 64.30 | 64.52 | 63.54 | 64.01 | 729,746 | -0.15(-0.23%) |
Jun 15, 2021 | 64.92 | 65.05 | 64.07 | 64.16 | 1,045,176 | -0.82(-1.26%) |
Jun 14, 2021 | 65.31 | 65.60 | 64.59 | 64.98 | 703,910 | -0.34(-0.52%) |
Jun 11, 2021 | 64.85 | 65.33 | 64.55 | 65.32 | 385,746 | +0.91(+1.41%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.33 | 64.41 | 676,802 | -0.29(-0.45%) |
Jun 09, 2021 | 65.21 | 65.21 | 64.49 | 64.70 | 609,755 | -0.30(-0.46%) |
Jun 08, 2021 | 65.03 | 65.13 | 64.19 | 65.01 | 1,229,455 | -0.47(-0.71%) |
Jun 07, 2021 | 66.87 | 67.17 | 65.27 | 65.47 | 927,319 | -1.47(-2.20%) |
Jun 04, 2021 | 66.83 | 67.35 | 66.57 | 66.94 | 465,353 | +0.27(+0.41%) |
Jun 03, 2021 | 66.15 | 66.74 | 65.90 | 66.67 | 537,699 | +0.25(+0.38%) |
Jun 02, 2021 | 67.21 | 67.25 | 66.21 | 66.42 | 642,581 | -0.59(-0.89%) |