Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.62 | 82.18 | 79.84 | 81.02 | 1,010,812 | -0.17(-0.20%) |
Apr 28, 2022 | 81.95 | 81.95 | 79.43 | 81.19 | 624,084 | -0.29(-0.36%) |
Apr 27, 2022 | 81.15 | 82.67 | 80.94 | 81.48 | 788,371 | +0.33(+0.41%) |
Apr 26, 2022 | 81.79 | 82.03 | 80.74 | 81.15 | 562,110 | -1.29(-1.56%) |
Apr 25, 2022 | 82.76 | 82.99 | 81.31 | 82.44 | 708,673 | -0.56(-0.68%) |
Apr 22, 2022 | 81.44 | 83.23 | 79.56 | 83.00 | 644,630 | +1.62(+1.99%) |
Apr 21, 2022 | 83.40 | 83.41 | 81.38 | 81.38 | 895,473 | -1.15(-1.39%) |
Apr 20, 2022 | 81.40 | 83.40 | 81.40 | 82.53 | 794,110 | +1.15(+1.41%) |
Apr 19, 2022 | 81.96 | 82.90 | 81.25 | 81.38 | 769,524 | +0.26(+0.32%) |
Apr 18, 2022 | 78.21 | 83.41 | 78.21 | 81.12 | 1,477,728 | +4.34(+5.65%) |
Apr 14, 2022 | 76.17 | 77.16 | 75.70 | 76.78 | 590,338 | +0.92(+1.21%) |
Apr 13, 2022 | 74.49 | 76.55 | 74.13 | 75.86 | 914,680 | +1.38(+1.85%) |
Apr 12, 2022 | 72.32 | 74.55 | 71.90 | 74.49 | 751,264 | +2.12(+2.94%) |
Apr 11, 2022 | 71.70 | 72.65 | 70.20 | 72.36 | 398,456 | +0.68(+0.95%) |
Apr 08, 2022 | 72.13 | 72.55 | 71.31 | 71.68 | 202,790 | -0.36(-0.50%) |
Apr 07, 2022 | 73.54 | 73.54 | 71.76 | 72.04 | 410,948 | -1.19(-1.62%) |
Apr 06, 2022 | 73.15 | 73.42 | 71.68 | 73.23 | 377,851 | +0.36(+0.49%) |
Apr 05, 2022 | 73.99 | 74.57 | 72.74 | 72.87 | 363,294 | -1.37(-1.85%) |
Apr 04, 2022 | 73.30 | 74.53 | 71.83 | 74.24 | 962,837 | +0.63(+0.86%) |
Apr 01, 2022 | 71.91 | 73.75 | 71.81 | 73.60 | 801,101 | +1.61(+2.24%) |
Mar 31, 2022 | 72.65 | 73.59 | 71.55 | 71.99 | 1,948,389 | -0.66(-0.91%) |
Mar 30, 2022 | 73.71 | 74.38 | 72.00 | 72.66 | 2,699,069 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.28 | 71.36 | 72.19 | 4,567,700 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.37 | 71.52 | 72.93 | 266,911 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,715 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.78 | 70.23 | 71.78 | 364,909 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.85 | 69.97 | 70.27 | 363,254 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.08 | 322,281 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.95 | 71.48 | 71.86 | 455,675 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.82 | 69.80 | 72.29 | 714,155 | +1.93(+2.74%) |
Mar 17, 2022 | 71.29 | 72.57 | 70.07 | 70.36 | 275,467 | -1.31(-1.83%) |
Mar 16, 2022 | 70.39 | 71.94 | 69.57 | 71.67 | 272,153 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.35 | 69.09 | 70.77 | 369,731 | -0.41(-0.58%) |
Mar 14, 2022 | 67.77 | 71.36 | 67.14 | 71.18 | 880,161 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.88 | 65.69 | 66.75 | 191,647 | +0.26(+0.39%) |
Mar 10, 2022 | 64.70 | 66.92 | 64.70 | 66.49 | 255,600 | +1.43(+2.20%) |
Mar 09, 2022 | 67.30 | 67.33 | 65.03 | 65.06 | 287,991 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,387 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.67 | 67.16 | 68.32 | 397,143 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.76 | 65.18 | 67.71 | 379,745 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.40 | 65.28 | 66.01 | 271,029 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.75 | 823,476 | +2.76(+4.31%) |
Mar 01, 2022 | 65.22 | 65.97 | 62.59 | 63.99 | 656,521 | -1.24(-1.90%) |
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.23 | 491,519 | +1.78(+2.81%) |
Feb 25, 2022 | 62.03 | 63.56 | 62.03 | 63.45 | 225,078 | +1.53(+2.47%) |
Feb 24, 2022 | 60.32 | 62.03 | 59.35 | 61.92 | 293,817 | +1.82(+3.03%) |
Feb 23, 2022 | 60.77 | 61.14 | 59.86 | 60.10 | 195,499 | -0.27(-0.44%) |
Feb 22, 2022 | 60.69 | 61.02 | 59.77 | 60.37 | 207,326 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.33 | 61.31 | 59.80 | 60.97 | 226,472 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.14 | 59.33 | 60.81 | 281,878 | +0.84(+1.40%) |
Feb 15, 2022 | 60.56 | 61.14 | 59.79 | 59.97 | 172,725 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.59 | 59.23 | 60.25 | 277,013 | -0.80(-1.30%) |
Feb 11, 2022 | 61.27 | 62.82 | 59.65 | 61.05 | 446,277 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.59 | 60.47 | 61.01 | 486,766 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.79 | 60.56 | 61.26 | 174,468 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.88 | 185,241 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.70 | 60.07 | 60.19 | 296,084 | -0.61(-1.00%) |
Feb 04, 2022 | 60.77 | 61.36 | 59.82 | 60.80 | 167,088 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.77 | 61.01 | 160,746 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.61 | 61.83 | 61.00 | 61.14 | 201,440 | -0.97(-1.56%) |
Feb 01, 2022 | 61.91 | 62.36 | 60.90 | 62.10 | 290,159 | -0.04(-0.06%) |
Jan 31, 2022 | 61.03 | 62.30 | 62.14 | 617,444 | +0.48(+0.78%) | |
Jan 28, 2022 | 60.15 | 61.97 | 59.62 | 61.66 | 679,269 | +1.13(+1.87%) |
Jan 27, 2022 | 60.23 | 61.21 | 59.34 | 60.53 | 384,833 | +0.08(+0.14%) |
Jan 26, 2022 | 59.55 | 61.05 | 57.93 | 60.44 | 407,302 | +1.04(+1.75%) |
Jan 25, 2022 | 58.79 | 60.10 | 57.92 | 59.41 | 475,639 | +0.25(+0.42%) |
Jan 24, 2022 | 58.32 | 59.51 | 57.05 | 59.16 | 448,456 | +1.02(+1.76%) |
Jan 21, 2022 | 59.38 | 60.31 | 57.99 | 58.14 | 408,342 | -1.26(-2.12%) |
Jan 20, 2022 | 59.21 | 59.91 | 58.88 | 59.40 | 297,554 | +0.22(+0.37%) |
Jan 19, 2022 | 59.77 | 60.44 | 59.11 | 59.18 | 297,458 | -0.77(-1.28%) |
Jan 18, 2022 | 59.80 | 61.35 | 59.25 | 59.94 | 301,283 | +0.04(+0.06%) |
Jan 14, 2022 | 59.91 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.97 | 61.05 | 60.07 | 60.11 | 211,645 | -0.48(-0.80%) |
Jan 12, 2022 | 60.79 | 61.23 | 60.52 | 60.59 | 208,721 | -0.37(-0.61%) |
Jan 11, 2022 | 61.79 | 62.17 | 60.09 | 60.96 | 263,668 | -0.86(-1.39%) |
Jan 10, 2022 | 62.08 | 62.88 | 61.20 | 61.82 | 208,684 | -0.36(-0.59%) |
Jan 07, 2022 | 61.67 | 62.38 | 61.55 | 62.19 | 195,141 | +0.37(+0.60%) |
Jan 06, 2022 | 62.39 | 62.83 | 61.53 | 61.81 | 128,467 | -0.45(-0.72%) |
Jan 05, 2022 | 63.24 | 63.85 | 62.26 | 62.26 | 200,164 | -0.63(-1.00%) |
Jan 04, 2022 | 63.01 | 63.30 | 62.80 | 62.89 | 158,841 | +0.15(+0.25%) |
Jan 03, 2022 | 63.92 | 64.02 | 61.94 | 62.73 | 323,695 | -1.11(-1.74%) |
Dec 31, 2021 | 63.41 | 64.22 | 63.15 | 63.84 | 176,216 | +0.09(+0.14%) |
Dec 30, 2021 | 63.95 | 64.35 | 63.28 | 63.75 | 187,935 | +0.32(+0.50%) |
Dec 29, 2021 | 63.66 | 64.02 | 63.28 | 63.43 | 201,858 | -0.19(-0.30%) |
Dec 28, 2021 | 64.02 | 64.44 | 63.39 | 63.63 | 222,420 | -0.36(-0.56%) |
Dec 27, 2021 | 64.75 | 65.34 | 63.68 | 63.98 | 413,328 | -0.98(-1.52%) |
Dec 23, 2021 | 65.44 | 65.61 | 64.75 | 64.96 | 139,687 | -0.18(-0.28%) |
Dec 22, 2021 | 65.52 | 65.88 | 63.96 | 65.15 | 191,275 | -0.46(-0.71%) |
Dec 21, 2021 | 65.41 | 66.48 | 65.07 | 65.61 | 642,852 | +0.05(+0.07%) |
Dec 20, 2021 | 63.93 | 65.76 | 62.49 | 65.57 | 388,219 | +1.34(+2.09%) |
Dec 17, 2021 | 63.56 | 64.62 | 63.08 | 64.23 | 865,766 | +0.67(+1.05%) |
Dec 16, 2021 | 63.55 | 64.19 | 62.52 | 63.56 | 297,692 | +0.41(+0.65%) |
Dec 15, 2021 | 62.34 | 63.55 | 61.75 | 63.15 | 424,426 | +0.81(+1.30%) |
Dec 14, 2021 | 62.41 | 63.34 | 61.75 | 62.34 | 508,122 | +0.32(+0.51%) |
Dec 13, 2021 | 62.67 | 63.18 | 61.75 | 62.02 | 421,943 | -0.62(-0.99%) |
Dec 10, 2021 | 62.68 | 63.37 | 61.91 | 62.64 | 511,557 | +0.21(+0.34%) |
Dec 09, 2021 | 63.15 | 63.40 | 62.25 | 62.43 | 179,653 | -1.48(-2.31%) |
Dec 08, 2021 | 62.89 | 64.35 | 62.89 | 63.91 | 208,917 | +1.39(+2.23%) |
Dec 07, 2021 | 64.59 | 64.59 | 61.99 | 62.51 | 360,121 | -2.00(-3.09%) |
Dec 06, 2021 | 61.71 | 64.59 | 61.29 | 64.51 | 555,155 | +3.72(+6.12%) |
Dec 03, 2021 | 60.60 | 60.90 | 59.71 | 60.79 | 436,585 | +0.71(+1.18%) |
Dec 02, 2021 | 59.92 | 61.41 | 59.41 | 60.08 | 290,416 | +0.85(+1.43%) |
Dec 01, 2021 | 60.84 | 61.78 | 59.11 | 59.23 | 537,102 | -0.75(-1.25%) |
Nov 30, 2021 | 62.13 | 62.61 | 59.88 | 59.98 | 716,475 | -2.81(-4.47%) |
Nov 29, 2021 | 63.48 | 63.56 | 62.13 | 62.79 | 408,112 | -0.33(-0.52%) |
Nov 26, 2021 | 62.64 | 63.47 | 62.01 | 63.11 | 354,597 | -0.89(-1.40%) |
Nov 24, 2021 | 63.64 | 64.14 | 63.42 | 64.01 | 187,139 | +0.36(+0.56%) |
Nov 23, 2021 | 63.24 | 64.28 | 63.24 | 63.65 | 181,449 | +0.41(+0.65%) |
Nov 22, 2021 | 64.02 | 64.88 | 63.19 | 63.24 | 282,244 | -0.50(-0.79%) |
Nov 19, 2021 | 62.36 | 64.07 | 62.36 | 63.74 | 579,138 | +0.98(+1.55%) |
Nov 18, 2021 | 62.76 | 62.77 | 62.38 | 62.77 | 247,413 | +0.01(+0.01%) |
Nov 17, 2021 | 63.23 | 63.39 | 62.74 | 62.76 | 295,889 | -0.47(-0.75%) |
Nov 16, 2021 | 64.71 | 64.71 | 63.14 | 63.23 | 251,893 | -1.73(-2.67%) |
Nov 15, 2021 | 63.72 | 64.97 | 63.43 | 64.96 | 353,950 | +1.56(+2.46%) |
Nov 12, 2021 | 63.44 | 64.53 | 63.33 | 63.41 | 261,138 | -0.04(-0.06%) |
Nov 11, 2021 | 63.55 | 64.10 | 62.90 | 63.45 | 230,861 | -0.50(-0.78%) |
Nov 10, 2021 | 62.09 | 63.98 | 63.94 | 497,007 | +2.50(+4.07%) | |
Nov 09, 2021 | 62.04 | 62.54 | 61.41 | 61.44 | 684,883 | -0.80(-1.28%) |
Nov 08, 2021 | 64.26 | 64.31 | 61.91 | 62.24 | 437,095 | -2.07(-3.22%) |
Nov 05, 2021 | 64.31 | 65.21 | 64.19 | 64.31 | 361,509 | +0.34(+0.54%) |
Nov 04, 2021 | 63.58 | 65.01 | 63.33 | 63.96 | 443,830 | -0.67(-1.03%) |
Nov 03, 2021 | 63.35 | 65.01 | 63.14 | 64.63 | 674,583 | +1.28(+2.03%) |
Nov 02, 2021 | 63.39 | 64.35 | 62.69 | 63.35 | 534,797 | +0.23(+0.37%) |
Nov 01, 2021 | 62.58 | 63.48 | 62.35 | 63.11 | 439,279 | +0.53(+0.85%) |
Oct 29, 2021 | 61.86 | 62.62 | 61.63 | 62.58 | 703,730 | +0.45(+0.73%) |
Oct 28, 2021 | 62.39 | 62.69 | 61.99 | 62.13 | 323,153 | +0.14(+0.22%) |
Oct 27, 2021 | 62.69 | 63.00 | 61.53 | 61.99 | 582,615 | -0.51(-0.81%) |
Oct 26, 2021 | 62.66 | 62.50 | 317,780 | -0.23(-0.37%) | ||
Oct 25, 2021 | 62.32 | 63.64 | 61.74 | 62.73 | 714,942 | +0.22(+0.35%) |
Oct 22, 2021 | 61.71 | 62.57 | 61.17 | 62.52 | 401,966 | +0.80(+1.30%) |
Oct 21, 2021 | 60.86 | 62.12 | 60.77 | 61.71 | 712,756 | +0.85(+1.40%) |
Oct 20, 2021 | 62.19 | 62.22 | 60.00 | 60.86 | 614,626 | -0.87(-1.41%) |
Oct 19, 2021 | 62.55 | 62.77 | 60.80 | 61.73 | 763,463 | -0.82(-1.31%) |
Oct 18, 2021 | 62.35 | 63.16 | 61.73 | 62.55 | 1,229,642 | +0.41(+0.65%) |
Oct 15, 2021 | 62.80 | 62.81 | 61.53 | 62.15 | 1,534,647 | -0.65(-1.04%) |
Oct 14, 2021 | 59.13 | 65.06 | 58.67 | 62.80 | 2,816,921 | +4.13(+7.04%) |
Oct 13, 2021 | 57.00 | 58.78 | 56.89 | 58.67 | 702,044 | +1.35(+2.35%) |
Oct 12, 2021 | 58.00 | 58.33 | 56.99 | 57.32 | 485,214 | -0.68(-1.17%) |
Oct 11, 2021 | 58.29 | 58.78 | 57.92 | 58.00 | 582,262 | -0.14(-0.25%) |
Oct 08, 2021 | 59.59 | 59.97 | 58.05 | 58.14 | 447,507 | -1.59(-2.66%) |
Oct 07, 2021 | 61.90 | 61.90 | 59.48 | 59.73 | 993,932 | -1.72(-2.79%) |
Oct 06, 2021 | 62.32 | 62.35 | 60.58 | 61.45 | 1,020,594 | -2.19(-3.44%) |
Oct 05, 2021 | 60.13 | 65.04 | 59.29 | 63.64 | 2,710,558 | +3.93(+6.58%) |
Oct 04, 2021 | 61.25 | 61.40 | 56.55 | 59.71 | 1,326,735 | -1.51(-2.47%) |
Oct 01, 2021 | 61.01 | 61.65 | 60.56 | 61.22 | 388,432 | +0.78(+1.29%) |
Sep 30, 2021 | 61.78 | 61.79 | 60.28 | 60.44 | 428,038 | -0.95(-1.55%) |
Sep 29, 2021 | 60.35 | 61.42 | 59.90 | 61.39 | 333,776 | +1.11(+1.84%) |
Sep 28, 2021 | 61.09 | 61.22 | 59.78 | 60.28 | 379,240 | -0.81(-1.33%) |
Sep 27, 2021 | 60.86 | 62.45 | 60.86 | 61.09 | 352,570 | +0.15(+0.25%) |
Sep 24, 2021 | 61.11 | 61.54 | 60.72 | 60.94 | 370,575 | -0.11(-0.18%) |
Sep 23, 2021 | 61.02 | 61.73 | 60.69 | 61.04 | 379,500 | +0.18(+0.30%) |
Sep 22, 2021 | 60.81 | 61.41 | 60.58 | 60.86 | 369,174 | +0.65(+1.08%) |
Sep 21, 2021 | 60.53 | 61.42 | 60.13 | 60.21 | 409,997 | -0.28(-0.46%) |
Sep 20, 2021 | 61.28 | 61.51 | 59.55 | 60.49 | 889,497 | -0.98(-1.59%) |
Sep 17, 2021 | 62.31 | 62.43 | 61.32 | 61.47 | 1,202,783 | -0.68(-1.09%) |
Sep 16, 2021 | 62.44 | 62.53 | 61.53 | 62.15 | 295,768 | -0.23(-0.36%) |
Sep 15, 2021 | 62.53 | 62.93 | 62.25 | 62.37 | 348,719 | -0.34(-0.55%) |
Sep 14, 2021 | 63.02 | 63.02 | 62.17 | 62.72 | 563,078 | +0.05(+0.09%) |
Sep 13, 2021 | 62.81 | 63.35 | 62.00 | 62.66 | 488,335 | +0.58(+0.93%) |
Sep 10, 2021 | 63.73 | 63.73 | 62.03 | 62.08 | 438,918 | -1.58(-2.48%) |
Sep 09, 2021 | 64.96 | 64.96 | 63.34 | 63.66 | 497,025 | -1.19(-1.84%) |
Sep 08, 2021 | 63.71 | 65.23 | 63.71 | 64.86 | 504,315 | +1.08(+1.70%) |
Sep 07, 2021 | 64.66 | 64.91 | 63.39 | 63.77 | 445,671 | -0.94(-1.45%) |
Sep 03, 2021 | 64.72 | 65.00 | 64.15 | 64.71 | 399,476 | -0.28(-0.43%) |
Sep 02, 2021 | 64.81 | 65.16 | 64.53 | 64.99 | 409,055 | +0.19(+0.29%) |
Sep 01, 2021 | 63.73 | 64.85 | 63.28 | 64.80 | 402,007 | +1.27(+1.99%) |
Aug 31, 2021 | 63.13 | 63.73 | 62.87 | 63.54 | 561,802 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.29 | 499,905 | +0.76(+1.21%) |
Aug 27, 2021 | 61.71 | 62.55 | 61.54 | 62.53 | 495,937 | +0.94(+1.53%) |
Aug 26, 2021 | 62.35 | 62.99 | 61.26 | 61.59 | 485,687 | -0.90(-1.45%) |
Aug 25, 2021 | 62.72 | 62.81 | 62.35 | 62.50 | 537,669 | -0.05(-0.09%) |
Aug 24, 2021 | 63.94 | 63.94 | 62.34 | 62.55 | 756,268 | -1.39(-2.18%) |
Aug 23, 2021 | 65.38 | 65.43 | 63.88 | 63.94 | 545,366 | -1.24(-1.90%) |
Aug 20, 2021 | 64.61 | 65.43 | 64.45 | 65.18 | 502,153 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.64 | 64.60 | 64.93 | 375,018 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.61 | 320,119 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.63 | 322,680 | +0.42(+0.64%) |
Aug 16, 2021 | 64.61 | 65.44 | 64.25 | 65.22 | 321,380 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.78 | 63.61 | 64.60 | 246,930 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.61 | 63.91 | 64.14 | 266,653 | -0.23(-0.36%) |
Aug 11, 2021 | 63.59 | 64.43 | 63.07 | 64.37 | 364,657 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.45 | 63.31 | 347,650 | -0.44(-0.69%) |
Aug 09, 2021 | 64.52 | 64.52 | 63.51 | 63.75 | 416,720 | -0.86(-1.33%) |
Aug 06, 2021 | 64.95 | 65.47 | 64.43 | 64.61 | 349,836 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.95 | 64.04 | 64.55 | 361,116 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.30 | 63.64 | 64.51 | 714,883 | -0.84(-1.29%) |
Aug 03, 2021 | 63.50 | 65.38 | 63.25 | 65.35 | 474,696 | +1.68(+2.65%) |
Aug 02, 2021 | 63.07 | 63.76 | 62.94 | 63.66 | 295,781 | +0.99(+1.59%) |
Jul 30, 2021 | 63.34 | 63.81 | 62.44 | 62.67 | 323,625 | -0.54(-0.85%) |
Jul 29, 2021 | 63.33 | 63.34 | 62.29 | 63.21 | 293,880 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.74 | 62.72 | 63.12 | 383,139 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,226 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.82 | 62.96 | 260,749 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.39 | 61.94 | 63.38 | 212,102 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.77 | 62.01 | 62.20 | 317,731 | -0.91(-1.43%) |
Jul 21, 2021 | 63.92 | 63.98 | 63.01 | 63.11 | 394,063 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,603 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.59 | 61.32 | 62.21 | 859,662 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.22 | 63.69 | 695,606 | +0.40(+0.64%) |
Jul 15, 2021 | 62.36 | 63.46 | 61.86 | 63.29 | 555,415 | +0.94(+1.51%) |
Jul 14, 2021 | 61.85 | 62.36 | 61.39 | 62.35 | 388,196 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.61 | 764,157 | -0.43(-0.69%) |
Jul 12, 2021 | 61.43 | 62.12 | 60.90 | 62.04 | 419,068 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.44 | 60.63 | 61.34 | 443,068 | +1.08(+1.78%) |
Jul 08, 2021 | 60.20 | 61.09 | 59.81 | 60.27 | 604,171 | -0.31(-0.52%) |
Jul 07, 2021 | 58.93 | 60.71 | 58.67 | 60.58 | 493,196 | +1.40(+2.36%) |
Jul 06, 2021 | 59.87 | 59.91 | 57.92 | 59.18 | 363,430 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,035 | +0.06(+0.10%) |
Jul 01, 2021 | 59.75 | 60.35 | 58.56 | 59.94 | 635,416 | +0.63(+1.06%) |
Jun 30, 2021 | 58.39 | 59.38 | 57.96 | 59.32 | 944,144 | +0.99(+1.69%) |
Jun 29, 2021 | 59.29 | 60.27 | 58.28 | 58.33 | 600,065 | -0.37(-0.63%) |
Jun 28, 2021 | 57.66 | 58.88 | 57.04 | 58.70 | 624,501 | +0.86(+1.49%) |
Jun 25, 2021 | 57.35 | 58.04 | 56.87 | 57.84 | 891,884 | +0.75(+1.32%) |
Jun 24, 2021 | 56.66 | 57.09 | 56.19 | 57.09 | 246,091 | +0.39(+0.68%) |
Jun 23, 2021 | 56.69 | 56.98 | 56.05 | 56.70 | 320,112 | -0.16(-0.28%) |
Jun 22, 2021 | 57.84 | 57.84 | 56.86 | 56.86 | 401,022 | -0.98(-1.69%) |
Jun 21, 2021 | 57.02 | 57.89 | 56.74 | 57.84 | 368,681 | +1.21(+2.14%) |
Jun 18, 2021 | 58.41 | 58.61 | 56.36 | 56.63 | 915,186 | -2.32(-3.94%) |
Jun 17, 2021 | 59.33 | 59.51 | 58.85 | 58.95 | 244,907 | -0.42(-0.71%) |
Jun 16, 2021 | 60.08 | 60.40 | 59.22 | 59.37 | 313,449 | -0.62(-1.03%) |
Jun 15, 2021 | 59.78 | 60.38 | 59.53 | 59.99 | 271,352 | +0.14(+0.24%) |
Jun 14, 2021 | 60.90 | 61.12 | 59.70 | 59.85 | 275,893 | -0.80(-1.32%) |
Jun 11, 2021 | 60.04 | 60.67 | 59.96 | 60.64 | 249,304 | +0.63(+1.05%) |
Jun 10, 2021 | 60.50 | 60.52 | 59.88 | 60.02 | 267,886 | -0.22(-0.36%) |
Jun 09, 2021 | 59.46 | 60.42 | 59.09 | 60.23 | 640,844 | +0.84(+1.42%) |
Jun 08, 2021 | 59.40 | 59.50 | 58.91 | 59.39 | 356,610 | -0.06(-0.11%) |
Jun 07, 2021 | 59.77 | 59.85 | 59.28 | 59.45 | 211,164 | -0.13(-0.21%) |
Jun 04, 2021 | 60.08 | 60.25 | 59.52 | 59.58 | 384,518 | -0.54(-0.89%) |
Jun 03, 2021 | 59.87 | 60.50 | 59.38 | 60.11 | 454,213 | +0.28(+0.46%) |
Jun 02, 2021 | 59.22 | 60.46 | 59.03 | 59.84 | 735,181 | -0.36(-0.60%) |
Jun 01, 2021 | 59.16 | 60.33 | 59.10 | 60.20 | 430,918 | +1.04(+1.76%) |
May 28, 2021 | 59.21 | 59.41 | 59.06 | 59.16 | 375,261 | +0.07(+0.12%) |
May 27, 2021 | 60.05 | 60.05 | 59.08 | 59.08 | 337,251 | -0.57(-0.96%) |
May 26, 2021 | 59.59 | 60.22 | 58.99 | 59.66 | 572,975 | -0.04(-0.06%) |
May 25, 2021 | 59.53 | 60.12 | 58.51 | 59.69 | 832,125 | +0.04(+0.08%) |
May 24, 2021 | 59.42 | 60.12 | 58.74 | 59.65 | 1,931,169 | +0.28(+0.47%) |
May 21, 2021 | 60.20 | 60.93 | 59.05 | 59.37 | 1,388,845 | -0.65(-1.08%) |
May 20, 2021 | 60.05 | 61.08 | 59.94 | 60.02 | 1,054,355 | +0.43(+0.72%) |
May 19, 2021 | 60.53 | 60.71 | 59.06 | 59.59 | 555,438 | -1.13(-1.86%) |
May 18, 2021 | 61.24 | 61.78 | 60.68 | 60.72 | 520,369 | -1.01(-1.64%) |
May 17, 2021 | 62.38 | 62.45 | 61.07 | 61.73 | 332,457 | -0.88(-1.40%) |
May 14, 2021 | 64.00 | 64.02 | 62.49 | 62.61 | 429,652 | -1.16(-1.82%) |
May 13, 2021 | 61.04 | 64.35 | 60.97 | 63.77 | 701,244 | +2.54(+4.15%) |
May 12, 2021 | 62.90 | 63.55 | 60.99 | 61.23 | 279,293 | -1.61(-2.56%) |
May 11, 2021 | 63.69 | 64.04 | 62.51 | 62.83 | 396,818 | -1.07(-1.67%) |
May 10, 2021 | 63.11 | 64.50 | 63.11 | 63.90 | 391,594 | +1.36(+2.17%) |
May 07, 2021 | 61.55 | 63.24 | 61.55 | 62.54 | 507,608 | +0.17(+0.27%) |
May 06, 2021 | 61.94 | 62.71 | 61.60 | 62.37 | 467,655 | +0.76(+1.23%) |
May 05, 2021 | 62.18 | 62.46 | 61.43 | 61.62 | 547,366 | -0.83(-1.32%) |
May 04, 2021 | 62.89 | 63.38 | 62.10 | 62.44 | 293,323 | -0.58(-0.92%) |