Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.99 | 63.99 | 63.10 | 63.58 | 6,641 | -0.88(-1.36%) |
Feb 25, 2022 | 63.14 | 64.46 | 63.93 | 64.46 | 9,665 | +1.53(+2.43%) |
Feb 24, 2022 | 61.17 | 62.93 | 61.17 | 62.93 | 5,923 | +0.47(+0.75%) |
Feb 23, 2022 | 63.34 | 63.45 | 62.46 | 62.46 | 4,938 | -0.58(-0.92%) |
Feb 22, 2022 | 63.26 | 63.43 | 62.75 | 63.04 | 9,956 | -0.46(-0.72%) |
Feb 18, 2022 | 63.50 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 64.28 | 64.32 | 63.84 | 63.89 | 3,574 | -0.73(-1.13%) |
Feb 16, 2022 | 64.32 | 64.76 | 64.13 | 64.62 | 20,524 | +0.41(+0.64%) |
Feb 15, 2022 | 64.22 | 64.49 | 63.96 | 64.21 | 14,182 | +0.56(+0.88%) |
Feb 14, 2022 | 64.11 | 64.44 | 63.51 | 63.65 | 182,913 | -0.65(-1.01%) |
Feb 11, 2022 | 64.89 | 65.01 | 64.19 | 64.29 | 6,244 | -0.60(-0.92%) |
Feb 10, 2022 | 65.45 | 65.93 | 64.69 | 64.89 | 8,280 | -1.22(-1.85%) |
Feb 09, 2022 | 65.34 | 66.11 | 65.34 | 66.11 | 12,563 | +1.31(+2.03%) |
Feb 08, 2022 | 64.86 | 64.90 | 64.67 | 64.80 | 2,404 | -0.26(-0.40%) |
Feb 07, 2022 | 65.35 | 65.50 | 65.06 | 65.06 | 3,170 | -0.23(-0.36%) |
Feb 04, 2022 | 65.39 | 65.83 | 64.83 | 65.30 | 13,489 | -0.65(-0.99%) |
Feb 03, 2022 | 66.23 | 65.91 | 65.95 | 2,758 | -0.51(-0.77%) | |
Feb 02, 2022 | 65.62 | 66.52 | 65.62 | 66.46 | 3,530 | +1.05(+1.60%) |
Feb 01, 2022 | 65.65 | 65.65 | 64.98 | 65.42 | 12,908 | -0.03(-0.05%) |
Jan 31, 2022 | 64.76 | 65.50 | 65.45 | 10,207 | +0.92(+1.42%) | |
Jan 28, 2022 | 63.00 | 64.58 | 63.00 | 64.53 | 107,100 | +1.23(+1.94%) |
Jan 27, 2022 | 64.47 | 64.81 | 63.30 | 63.30 | 36,105 | -1.00(-1.56%) |
Jan 26, 2022 | 65.37 | 65.62 | 64.29 | 64.31 | 12,530 | -0.49(-0.76%) |
Jan 25, 2022 | 64.16 | 65.09 | 63.90 | 64.80 | 5,606 | -0.13(-0.21%) |
Jan 24, 2022 | 64.41 | 64.93 | 63.22 | 64.93 | 10,443 | -0.18(-0.28%) |
Jan 21, 2022 | 65.23 | 65.66 | 64.96 | 65.11 | 17,864 | -0.13(-0.20%) |
Jan 20, 2022 | 66.72 | 66.72 | 65.24 | 65.24 | 13,054 | -0.91(-1.37%) |
Jan 19, 2022 | 66.84 | 66.87 | 66.15 | 66.15 | 6,025 | -0.57(-0.85%) |
Jan 18, 2022 | 66.52 | 66.72 | 66.33 | 66.72 | 8,366 | -0.75(-1.12%) |
Jan 14, 2022 | 67.47 | 0 | -0.60(-0.88%) | |||
Jan 13, 2022 | 68.29 | 68.51 | 68.05 | 68.07 | 11,222 | +0.06(+0.08%) |
Jan 12, 2022 | 68.26 | 68.26 | 67.97 | 68.01 | 10,678 | +0.25(+0.37%) |
Jan 11, 2022 | 67.52 | 67.83 | 66.91 | 67.76 | 7,023 | +0.27(+0.40%) |
Jan 10, 2022 | 67.48 | 67.49 | 67.04 | 67.49 | 18,954 | -0.34(-0.50%) |
Jan 07, 2022 | 67.96 | 68.01 | 67.83 | 67.83 | 2,594 | -0.47(-0.69%) |
Jan 06, 2022 | 68.44 | 68.52 | 68.30 | 68.30 | 6,777 | -0.28(-0.41%) |
Jan 05, 2022 | 69.62 | 69.62 | 68.58 | 68.59 | 17,386 | -1.22(-1.74%) |
Jan 04, 2022 | 70.01 | 70.13 | 69.80 | 69.80 | 13,299 | +0.18(+0.25%) |
Jan 03, 2022 | 70.13 | 70.15 | 69.16 | 69.63 | 4,517 | -0.49(-0.70%) |
Dec 31, 2021 | 70.12 | 70.32 | 70.07 | 70.11 | 2,034 | +0.13(+0.19%) |
Dec 30, 2021 | 69.91 | 70.22 | 69.90 | 69.98 | 6,974 | +0.23(+0.33%) |
Dec 29, 2021 | 69.54 | 69.78 | 69.54 | 69.75 | 1,812 | +0.59(+0.85%) |
Dec 28, 2021 | 69.13 | 69.26 | 69.06 | 69.16 | 7,824 | +0.24(+0.35%) |
Dec 27, 2021 | 67.98 | 68.91 | 67.98 | 68.91 | 4,996 | +0.98(+1.45%) |
Dec 23, 2021 | 68.09 | 68.15 | 67.73 | 67.93 | 4,142 | +0.03(+0.04%) |
Dec 22, 2021 | 67.39 | 67.90 | 67.39 | 67.90 | 27,248 | +0.40(+0.60%) |
Dec 21, 2021 | 67.47 | 67.67 | 67.37 | 67.50 | 87,289 | +0.58(+0.87%) |
Dec 20, 2021 | 66.73 | 66.92 | 66.26 | 66.92 | 3,580 | -0.59(-0.88%) |
Dec 17, 2021 | 67.63 | 68.09 | 67.51 | 67.51 | 14,407 | -0.04(-0.06%) |
Dec 16, 2021 | 67.99 | 68.00 | 67.30 | 67.55 | 4,867 | -0.21(-0.30%) |
Dec 15, 2021 | 66.96 | 67.76 | 66.96 | 67.76 | 12,239 | +1.00(+1.50%) |
Dec 14, 2021 | 67.26 | 67.26 | 66.60 | 66.75 | 5,216 | -0.64(-0.95%) |
Dec 13, 2021 | 67.01 | 67.49 | 66.79 | 67.39 | 2,951 | +0.15(+0.23%) |
Dec 10, 2021 | 66.99 | 67.24 | 66.90 | 67.24 | 4,820 | +0.34(+0.51%) |
Dec 09, 2021 | 67.13 | 67.22 | 66.90 | 66.90 | 2,021 | -0.58(-0.86%) |
Dec 08, 2021 | 67.39 | 67.61 | 67.22 | 67.48 | 9,639 | +0.30(+0.45%) |
Dec 07, 2021 | 67.00 | 67.37 | 67.00 | 67.18 | 8,136 | +0.73(+1.10%) |
Dec 06, 2021 | 66.02 | 66.81 | 66.02 | 66.45 | 9,865 | +0.87(+1.32%) |
Dec 03, 2021 | 66.13 | 66.13 | 65.19 | 65.58 | 6,275 | -0.16(-0.24%) |
Dec 02, 2021 | 65.40 | 66.16 | 65.17 | 65.74 | 10,161 | +1.36(+2.11%) |
Dec 01, 2021 | 65.58 | 66.21 | 64.37 | 64.37 | 13,855 | -0.68(-1.04%) |
Nov 30, 2021 | 65.58 | 65.71 | 65.05 | 65.05 | 5,648 | -1.02(-1.54%) |
Nov 29, 2021 | 65.97 | 66.26 | 65.71 | 66.07 | 11,710 | +0.46(+0.71%) |
Nov 26, 2021 | 66.24 | 66.24 | 65.39 | 65.61 | 6,400 | -1.85(-2.75%) |
Nov 24, 2021 | 66.67 | 67.46 | 66.67 | 67.46 | 1,905 | +0.46(+0.69%) |
Nov 23, 2021 | 66.69 | 67.06 | 66.69 | 67.00 | 4,097 | +0.39(+0.59%) |
Nov 22, 2021 | 66.94 | 67.02 | 66.60 | 66.60 | 17,166 | -0.12(-0.18%) |
Nov 19, 2021 | 66.90 | 67.02 | 66.73 | 66.73 | 1,840 | -0.44(-0.65%) |
Nov 18, 2021 | 67.02 | 67.16 | 67.07 | 67.16 | 2,625 | +0.25(+0.37%) |
Nov 17, 2021 | 66.58 | 66.91 | 65.92 | 66.91 | 14,987 | +0.20(+0.30%) |
Nov 16, 2021 | 67.16 | 67.16 | 66.71 | 66.71 | 7,733 | -0.35(-0.52%) |
Nov 15, 2021 | 66.78 | 67.06 | 66.70 | 67.06 | 33,146 | +0.29(+0.43%) |
Nov 12, 2021 | 66.79 | 66.81 | 66.70 | 66.77 | 6,937 | -0.06(-0.09%) |
Nov 11, 2021 | 66.79 | 66.85 | 66.51 | 66.83 | 35,014 | +0.12(+0.18%) |
Nov 10, 2021 | 66.86 | 66.71 | 66.71 | 12,545 | -0.31(-0.47%) | |
Nov 09, 2021 | 66.85 | 67.03 | 66.85 | 67.03 | 4,158 | -0.02(-0.03%) |
Nov 08, 2021 | 67.27 | 67.27 | 66.87 | 67.05 | 3,690 | -0.13(-0.19%) |
Nov 05, 2021 | 67.45 | 67.63 | 67.11 | 67.17 | 8,713 | +0.45(+0.67%) |
Nov 04, 2021 | 67.07 | 67.36 | 66.73 | 66.73 | 5,189 | -0.30(-0.45%) |
Nov 03, 2021 | 66.67 | 67.03 | 66.46 | 67.03 | 6,080 | +0.60(+0.91%) |
Nov 02, 2021 | 66.34 | 66.58 | 66.25 | 66.42 | 4,337 | +0.38(+0.58%) |
Nov 01, 2021 | 65.88 | 66.10 | 65.43 | 66.04 | 5,513 | +0.14(+0.22%) |
Oct 29, 2021 | 66.05 | 66.09 | 65.69 | 65.90 | 74,778 | -0.47(-0.71%) |
Oct 28, 2021 | 65.62 | 66.37 | 65.62 | 66.37 | 4,406 | +0.87(+1.33%) |
Oct 27, 2021 | 65.94 | 65.94 | 65.50 | 65.50 | 3,102 | -0.44(-0.66%) |
Oct 26, 2021 | 65.99 | 66.09 | 65.93 | 5,366 | +0.08(+0.11%) | |
Oct 25, 2021 | 65.73 | 65.97 | 65.72 | 65.86 | 5,584 | +0.12(+0.18%) |
Oct 22, 2021 | 65.78 | 65.88 | 65.71 | 65.74 | 3,748 | +0.28(+0.43%) |
Oct 21, 2021 | 65.56 | 65.56 | 65.32 | 65.46 | 3,412 | -0.07(-0.10%) |
Oct 20, 2021 | 64.85 | 65.52 | 64.85 | 65.52 | 7,125 | +0.69(+1.07%) |
Oct 19, 2021 | 65.20 | 65.20 | 64.81 | 64.83 | 13,986 | -0.05(-0.07%) |
Oct 18, 2021 | 64.45 | 65.07 | 64.45 | 64.88 | 14,494 | +0.03(+0.04%) |
Oct 15, 2021 | 65.10 | 65.29 | 64.84 | 64.85 | 14,732 | +0.02(+0.04%) |
Oct 14, 2021 | 64.45 | 64.83 | 64.45 | 64.83 | 3,696 | +0.77(+1.20%) |
Oct 13, 2021 | 63.38 | 64.06 | 63.38 | 64.06 | 4,075 | +0.77(+1.22%) |
Oct 12, 2021 | 62.71 | 63.52 | 62.71 | 63.29 | 4,542 | +0.65(+1.04%) |
Oct 11, 2021 | 62.72 | 62.80 | 62.57 | 62.64 | 3,465 | +0.17(+0.27%) |
Oct 08, 2021 | 62.84 | 62.92 | 62.47 | 62.47 | 2,340 | -0.41(-0.65%) |
Oct 07, 2021 | 62.91 | 63.24 | 62.88 | 62.88 | 10,871 | +0.43(+0.69%) |
Oct 06, 2021 | 61.64 | 62.45 | 61.30 | 62.45 | 6,242 | +0.26(+0.41%) |
Oct 05, 2021 | 62.05 | 62.29 | 62.05 | 62.20 | 10,088 | -0.07(-0.11%) |
Oct 04, 2021 | 62.20 | 62.26 | 61.96 | 62.26 | 5,002 | +0.08(+0.12%) |
Oct 01, 2021 | 61.58 | 62.35 | 61.47 | 62.19 | 3,241 | +0.61(+1.00%) |
Sep 30, 2021 | 62.42 | 62.42 | 61.57 | 61.57 | 2,343 | -0.64(-1.04%) |
Sep 29, 2021 | 62.21 | 62.43 | 62.21 | 62.22 | 7,790 | +0.23(+0.36%) |
Sep 28, 2021 | 62.11 | 62.24 | 61.87 | 61.99 | 5,833 | -0.56(-0.89%) |
Sep 27, 2021 | 63.44 | 63.44 | 62.55 | 62.55 | 2,712 | -0.48(-0.76%) |
Sep 24, 2021 | 63.29 | 63.29 | 62.92 | 63.03 | 4,999 | -0.68(-1.07%) |
Sep 23, 2021 | 63.69 | 64.03 | 63.69 | 63.71 | 2,790 | +0.25(+0.39%) |
Sep 22, 2021 | 63.14 | 63.76 | 63.14 | 63.47 | 5,663 | +0.56(+0.88%) |
Sep 21, 2021 | 62.95 | 63.28 | 62.91 | 62.91 | 3,235 | +0.34(+0.54%) |
Sep 20, 2021 | 62.26 | 62.80 | 62.04 | 62.57 | 9,288 | -0.81(-1.28%) |
Sep 17, 2021 | 64.05 | 64.05 | 63.37 | 63.39 | 4,593 | -0.83(-1.30%) |
Sep 16, 2021 | 64.10 | 64.34 | 63.97 | 64.22 | 5,246 | -0.03(-0.05%) |
Sep 15, 2021 | 64.07 | 64.39 | 63.98 | 64.25 | 3,762 | +0.32(+0.50%) |
Sep 14, 2021 | 64.41 | 64.41 | 63.76 | 63.93 | 4,810 | -0.35(-0.55%) |
Sep 13, 2021 | 64.17 | 64.64 | 64.05 | 64.28 | 8,164 | +0.39(+0.62%) |
Sep 10, 2021 | 64.51 | 64.51 | 63.89 | 63.89 | 3,369 | -0.63(-0.98%) |
Sep 09, 2021 | 65.13 | 65.13 | 64.52 | 64.52 | 4,694 | -0.72(-1.10%) |
Sep 08, 2021 | 65.01 | 65.24 | 65.01 | 65.24 | 4,328 | +0.00(+0.00%) |
Sep 07, 2021 | 65.90 | 65.90 | 65.11 | 65.24 | 8,937 | -0.81(-1.22%) |
Sep 03, 2021 | 65.58 | 66.07 | 65.58 | 66.04 | 2,346 | +0.08(+0.12%) |
Sep 02, 2021 | 65.79 | 65.96 | 65.64 | 65.96 | 4,933 | +0.29(+0.44%) |
Sep 01, 2021 | 65.00 | 65.72 | 65.00 | 65.67 | 10,601 | +0.70(+1.07%) |
Aug 31, 2021 | 64.66 | 64.97 | 64.66 | 64.97 | 8,559 | +0.17(+0.27%) |
Aug 30, 2021 | 64.46 | 64.80 | 64.33 | 64.80 | 6,936 | +0.36(+0.56%) |
Aug 27, 2021 | 64.23 | 64.55 | 64.23 | 64.44 | 5,701 | +0.76(+1.20%) |
Aug 26, 2021 | 63.71 | 63.87 | 63.53 | 63.68 | 20,085 | -0.03(-0.04%) |
Aug 25, 2021 | 63.55 | 63.94 | 63.55 | 63.70 | 2,832 | +0.08(+0.12%) |
Aug 24, 2021 | 63.63 | 63.67 | 63.48 | 63.62 | 5,747 | -0.19(-0.30%) |
Aug 23, 2021 | 63.95 | 63.97 | 63.69 | 63.81 | 8,145 | -0.09(-0.14%) |
Aug 20, 2021 | 63.51 | 63.90 | 63.51 | 63.90 | 3,219 | +0.38(+0.60%) |
Aug 19, 2021 | 63.12 | 63.54 | 63.12 | 63.52 | 3,848 | -0.05(-0.07%) |
Aug 18, 2021 | 63.77 | 63.84 | 63.57 | 63.57 | 5,042 | -0.19(-0.30%) |
Aug 17, 2021 | 63.68 | 63.76 | 63.39 | 63.76 | 5,209 | -0.41(-0.63%) |
Aug 16, 2021 | 63.98 | 64.18 | 63.98 | 64.16 | 7,870 | -0.01(-0.02%) |
Aug 13, 2021 | 63.89 | 64.18 | 63.89 | 64.18 | 5,879 | +0.29(+0.46%) |
Aug 12, 2021 | 63.83 | 63.89 | 63.65 | 63.88 | 9,834 | +0.06(+0.10%) |
Aug 11, 2021 | 63.59 | 63.91 | 63.59 | 63.82 | 8,862 | +0.43(+0.68%) |
Aug 10, 2021 | 63.79 | 63.81 | 63.39 | 63.39 | 4,456 | -0.49(-0.77%) |
Aug 09, 2021 | 64.01 | 64.01 | 63.79 | 63.88 | 7,300 | -0.22(-0.35%) |
Aug 06, 2021 | 64.33 | 64.33 | 64.11 | 64.11 | 1,385 | -0.15(-0.24%) |
Aug 05, 2021 | 63.96 | 64.26 | 63.90 | 64.26 | 1,583 | +0.52(+0.81%) |
Aug 04, 2021 | 64.04 | 64.06 | 63.62 | 63.74 | 115,222 | -0.14(-0.21%) |
Aug 03, 2021 | 64.00 | 64.00 | 63.55 | 63.88 | 6,039 | -0.11(-0.17%) |
Aug 02, 2021 | 64.27 | 64.27 | 63.98 | 63.98 | 5,875 | +0.01(+0.01%) |
Jul 30, 2021 | 64.14 | 64.70 | 63.98 | 63.98 | 2,496 | -0.11(-0.17%) |
Jul 29, 2021 | 64.21 | 64.24 | 64.09 | 64.09 | 1,770 | +0.12(+0.19%) |
Jul 28, 2021 | 64.15 | 64.15 | 63.79 | 63.97 | 4,751 | +0.00(+0.00%) |
Jul 27, 2021 | 63.67 | 64.00 | 63.67 | 63.97 | 7,193 | +0.18(+0.28%) |
Jul 26, 2021 | 63.78 | 63.79 | 63.54 | 63.79 | 4,419 | -0.04(-0.06%) |
Jul 23, 2021 | 63.59 | 63.82 | 63.36 | 63.82 | 3,525 | +0.48(+0.76%) |
Jul 22, 2021 | 63.72 | 63.72 | 63.26 | 63.34 | 2,789 | -0.42(-0.66%) |
Jul 21, 2021 | 63.75 | 63.98 | 63.75 | 63.76 | 4,109 | +0.34(+0.54%) |
Jul 20, 2021 | 62.43 | 63.65 | 62.43 | 63.42 | 2,898 | +1.03(+1.65%) |
Jul 19, 2021 | 62.87 | 62.87 | 62.14 | 62.39 | 4,635 | -1.15(-1.81%) |
Jul 16, 2021 | 63.97 | 64.00 | 63.54 | 63.54 | 2,556 | -0.19(-0.30%) |
Jul 15, 2021 | 63.51 | 63.73 | 63.51 | 63.73 | 4,744 | -0.01(-0.02%) |
Jul 14, 2021 | 63.51 | 63.75 | 63.51 | 63.75 | 6,660 | +0.28(+0.44%) |
Jul 13, 2021 | 63.96 | 64.01 | 63.47 | 63.47 | 5,008 | -0.86(-1.34%) |
Jul 12, 2021 | 63.80 | 64.33 | 63.80 | 64.33 | 3,552 | +0.53(+0.83%) |
Jul 09, 2021 | 63.11 | 63.80 | 63.11 | 63.80 | 5,315 | +1.09(+1.73%) |
Jul 08, 2021 | 62.42 | 62.85 | 62.42 | 62.71 | 6,650 | -0.29(-0.47%) |
Jul 07, 2021 | 62.84 | 63.16 | 62.83 | 63.01 | 8,780 | +0.20(+0.32%) |
Jul 06, 2021 | 62.48 | 62.83 | 62.19 | 62.80 | 7,680 | +0.36(+0.57%) |
Jul 02, 2021 | 62.30 | 62.56 | 62.30 | 62.45 | 3,454 | +0.39(+0.63%) |
Jul 01, 2021 | 61.85 | 62.30 | 61.85 | 62.05 | 7,490 | +0.18(+0.29%) |
Jun 30, 2021 | 61.99 | 62.15 | 61.88 | 61.88 | 8,260 | -0.39(-0.63%) |
Jun 29, 2021 | 62.50 | 62.50 | 62.24 | 62.27 | 3,572 | +0.03(+0.04%) |
Jun 28, 2021 | 62.56 | 62.68 | 61.92 | 62.24 | 3,250 | -0.41(-0.66%) |
Jun 25, 2021 | 62.37 | 62.66 | 62.37 | 62.65 | 5,688 | +0.36(+0.57%) |
Jun 24, 2021 | 62.43 | 62.43 | 62.06 | 62.30 | 6,799 | +0.03(+0.05%) |
Jun 23, 2021 | 62.40 | 62.52 | 62.27 | 62.27 | 3,792 | -0.20(-0.31%) |
Jun 22, 2021 | 62.63 | 62.63 | 62.42 | 62.46 | 3,220 | -0.14(-0.22%) |
Jun 21, 2021 | 61.79 | 62.60 | 61.79 | 62.60 | 2,023 | +1.15(+1.87%) |
Jun 18, 2021 | 61.93 | 62.05 | 61.45 | 61.45 | 5,930 | -0.89(-1.42%) |
Jun 17, 2021 | 62.36 | 62.36 | 61.94 | 62.34 | 4,351 | -0.34(-0.54%) |
Jun 16, 2021 | 63.15 | 63.15 | 62.67 | 62.67 | 2,587 | -0.45(-0.71%) |
Jun 15, 2021 | 63.51 | 63.51 | 63.07 | 63.12 | 4,277 | -0.61(-0.95%) |
Jun 14, 2021 | 63.63 | 63.73 | 63.47 | 63.73 | 7,032 | +0.17(+0.27%) |
Jun 11, 2021 | 63.70 | 63.70 | 63.32 | 63.56 | 7,715 | -0.28(-0.44%) |
Jun 10, 2021 | 63.65 | 63.94 | 63.51 | 63.84 | 4,613 | +0.50(+0.79%) |
Jun 09, 2021 | 63.27 | 63.51 | 63.27 | 63.34 | 6,733 | +0.09(+0.15%) |
Jun 08, 2021 | 62.95 | 63.34 | 62.95 | 63.24 | 6,646 | +0.44(+0.71%) |
Jun 07, 2021 | 62.42 | 62.98 | 62.42 | 62.80 | 1,582 | +0.53(+0.85%) |
Jun 04, 2021 | 62.38 | 62.40 | 62.14 | 62.27 | 2,982 | +0.16(+0.26%) |
Jun 03, 2021 | 62.13 | 62.18 | 62.06 | 62.11 | 9,647 | -0.39(-0.62%) |
Jun 02, 2021 | 62.05 | 62.50 | 62.05 | 62.50 | 5,018 | +0.63(+1.01%) |
Jun 01, 2021 | 61.39 | 61.94 | 61.34 | 61.87 | 5,584 | +0.78(+1.28%) |
May 28, 2021 | 60.97 | 61.34 | 60.97 | 61.09 | 4,162 | +0.30(+0.49%) |
May 27, 2021 | 60.98 | 60.99 | 60.76 | 60.79 | 5,684 | +0.03(+0.05%) |
May 26, 2021 | 60.63 | 61.07 | 60.63 | 60.76 | 8,945 | +0.12(+0.20%) |
May 25, 2021 | 60.76 | 60.78 | 60.59 | 60.64 | 15,499 | +0.14(+0.23%) |
May 24, 2021 | 60.05 | 60.67 | 59.96 | 60.50 | 12,400 | +0.71(+1.19%) |
May 21, 2021 | 60.04 | 60.04 | 59.79 | 59.79 | 11,665 | -0.15(-0.25%) |
May 20, 2021 | 59.43 | 60.02 | 59.43 | 59.94 | 6,940 | +0.67(+1.12%) |
May 19, 2021 | 59.20 | 59.28 | 58.67 | 59.28 | 14,335 | -0.40(-0.66%) |
May 18, 2021 | 59.66 | 59.81 | 59.66 | 59.67 | 2,827 | +0.24(+0.41%) |
May 17, 2021 | 59.33 | 59.50 | 59.27 | 59.43 | 5,898 | +0.08(+0.14%) |
May 14, 2021 | 59.17 | 59.41 | 59.16 | 59.35 | 7,459 | +0.52(+0.89%) |
May 13, 2021 | 58.07 | 58.97 | 58.07 | 58.82 | 11,476 | +0.75(+1.29%) |
May 12, 2021 | 59.27 | 59.27 | 58.06 | 58.08 | 12,502 | -1.41(-2.37%) |
May 11, 2021 | 59.67 | 59.67 | 59.14 | 59.48 | 13,107 | -0.86(-1.42%) |
May 10, 2021 | 60.47 | 60.85 | 60.34 | 60.34 | 6,208 | +0.06(+0.09%) |
May 07, 2021 | 59.59 | 60.28 | 59.59 | 60.28 | 3,195 | +0.92(+1.55%) |
May 06, 2021 | 59.09 | 59.38 | 58.92 | 59.36 | 7,943 | +0.40(+0.68%) |
May 05, 2021 | 59.05 | 59.61 | 58.84 | 58.96 | 2,589 | -0.54(-0.90%) |
May 04, 2021 | 59.71 | 59.73 | 59.36 | 59.50 | 10,163 | -0.37(-0.62%) |
May 03, 2021 | 59.91 | 60.10 | 59.87 | 59.87 | 5,459 | +0.14(+0.24%) |
Apr 30, 2021 | 59.53 | 59.77 | 59.45 | 59.73 | 27,072 | -0.17(-0.28%) |
Apr 29, 2021 | 59.90 | 60.09 | 59.50 | 59.89 | 10,722 | +0.41(+0.69%) |
Apr 28, 2021 | 59.64 | 59.67 | 59.48 | 59.49 | 5,471 | -0.03(-0.05%) |
Apr 27, 2021 | 59.53 | 59.65 | 59.47 | 59.51 | 8,073 | -0.05(-0.08%) |
Apr 26, 2021 | 59.55 | 59.84 | 59.55 | 59.56 | 13,994 | +0.13(+0.21%) |
Apr 23, 2021 | 59.29 | 59.44 | 59.19 | 59.44 | 3,248 | +0.32(+0.54%) |
Apr 22, 2021 | 59.35 | 59.52 | 59.05 | 59.12 | 3,688 | -0.21(-0.35%) |
Apr 21, 2021 | 58.90 | 59.34 | 58.90 | 59.33 | 3,343 | +0.20(+0.33%) |
Apr 20, 2021 | 58.62 | 59.14 | 58.62 | 59.13 | 95,269 | +0.28(+0.48%) |
Apr 19, 2021 | 58.65 | 58.85 | 58.65 | 58.85 | 172,965 | -0.05(-0.09%) |
Apr 16, 2021 | 58.87 | 58.94 | 58.71 | 58.90 | 15,268 | +0.36(+0.62%) |
Apr 15, 2021 | 58.16 | 58.54 | 58.15 | 58.54 | 160,586 | +0.73(+1.26%) |
Apr 14, 2021 | 58.01 | 58.03 | 57.77 | 57.81 | 4,670 | -0.12(-0.21%) |
Apr 13, 2021 | 57.29 | 57.94 | 57.29 | 57.93 | 412,863 | +0.56(+0.97%) |
Apr 12, 2021 | 57.35 | 57.38 | 57.11 | 57.38 | 11,029 | +0.01(+0.02%) |
Apr 09, 2021 | 57.37 | 57.37 | 57.24 | 57.37 | 4,873 | +0.04(+0.07%) |
Apr 08, 2021 | 57.35 | 57.46 | 57.33 | 57.33 | 6,698 | -0.01(-0.01%) |
Apr 07, 2021 | 57.43 | 57.43 | 57.05 | 57.33 | 5,548 | +0.16(+0.28%) |
Apr 06, 2021 | 56.93 | 57.20 | 56.93 | 57.17 | 11,104 | +0.12(+0.20%) |
Apr 05, 2021 | 57.14 | 57.20 | 56.79 | 57.06 | 17,303 | +0.22(+0.39%) |
Apr 01, 2021 | 56.03 | 56.84 | 56.03 | 56.84 | 15,485 | +0.82(+1.47%) |
Mar 31, 2021 | 56.19 | 56.38 | 56.00 | 56.01 | 15,002 | -0.27(-0.47%) |
Mar 30, 2021 | 56.19 | 56.43 | 56.19 | 56.28 | 4,816 | +0.14(+0.25%) |
Mar 29, 2021 | 56.17 | 56.18 | 55.97 | 56.14 | 2,282 | -0.23(-0.40%) |
Mar 26, 2021 | 56.12 | 56.37 | 55.90 | 56.37 | 7,147 | +0.82(+1.47%) |
Mar 25, 2021 | 55.07 | 55.62 | 54.83 | 55.55 | 8,401 | +0.30(+0.54%) |
Mar 24, 2021 | 55.55 | 55.82 | 55.25 | 55.25 | 1,440 | -0.27(-0.49%) |
Mar 23, 2021 | 55.73 | 55.93 | 55.40 | 55.53 | 2,114 | -0.13(-0.24%) |
Mar 22, 2021 | 55.44 | 55.82 | 55.44 | 55.66 | 2,890 | +0.21(+0.38%) |
Mar 19, 2021 | 56.11 | 56.11 | 55.45 | 55.45 | 8,013 | -0.35(-0.63%) |
Mar 18, 2021 | 55.82 | 56.06 | 55.80 | 55.80 | 1,470 | -0.56(-1.00%) |
Mar 17, 2021 | 56.11 | 56.36 | 55.82 | 56.36 | 19,534 | +0.06(+0.11%) |
Mar 16, 2021 | 56.47 | 56.47 | 56.11 | 56.30 | 11,456 | +0.03(+0.05%) |
Mar 15, 2021 | 55.75 | 56.35 | 55.75 | 56.27 | 7,217 | +0.55(+0.99%) |
Mar 12, 2021 | 55.20 | 55.72 | 55.14 | 55.72 | 12,355 | +0.50(+0.90%) |
Mar 11, 2021 | 54.99 | 55.44 | 54.99 | 55.22 | 7,948 | +0.38(+0.69%) |
Mar 10, 2021 | 54.77 | 55.07 | 54.62 | 54.84 | 10,442 | +0.41(+0.75%) |
Mar 09, 2021 | 54.48 | 54.71 | 54.44 | 54.44 | 5,747 | +0.22(+0.40%) |
Mar 08, 2021 | 53.76 | 54.50 | 53.76 | 54.22 | 6,726 | +0.41(+0.76%) |
Mar 05, 2021 | 53.71 | 53.81 | 52.81 | 53.81 | 18,317 | +0.37(+0.69%) |
Mar 04, 2021 | 53.99 | 54.25 | 53.25 | 53.44 | 4,327 | -0.41(-0.77%) |
Mar 03, 2021 | 53.86 | 54.20 | 53.72 | 53.85 | 220,732 | -0.12(-0.21%) |
Mar 02, 2021 | 53.76 | 54.15 | 53.70 | 53.97 | 8,304 | -0.25(-0.47%) |