Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.36 | 56.61 | 55.28 | 55.35 | 1,117,950 | -0.50(-0.90%) |
Apr 28, 2022 | 54.81 | 55.94 | 54.46 | 55.85 | 1,210,766 | +0.49(+0.89%) |
Apr 27, 2022 | 55.66 | 56.09 | 55.25 | 55.36 | 1,186,774 | -0.76(-1.36%) |
Apr 26, 2022 | 57.63 | 57.72 | 56.02 | 56.12 | 1,252,353 | -1.26(-2.20%) |
Apr 25, 2022 | 57.11 | 57.42 | 56.33 | 57.38 | 1,382,773 | +0.24(+0.42%) |
Apr 22, 2022 | 58.44 | 58.50 | 57.10 | 57.14 | 1,074,552 | -2.05(-3.47%) |
Apr 21, 2022 | 61.03 | 61.13 | 59.11 | 59.20 | 1,257,807 | -0.05(-0.08%) |
Apr 20, 2022 | 58.76 | 59.73 | 58.74 | 59.24 | 1,459,676 | +2.22(+3.89%) |
Apr 19, 2022 | 56.31 | 57.09 | 56.31 | 57.03 | 1,373,606 | +0.45(+0.80%) |
Apr 18, 2022 | 56.51 | 56.85 | 56.32 | 56.58 | 765,572 | -0.06(-0.10%) |
Apr 14, 2022 | 56.66 | 56.84 | 56.35 | 56.63 | 999,349 | +0.19(+0.34%) |
Apr 13, 2022 | 55.80 | 56.58 | 55.78 | 56.44 | 1,005,804 | +0.61(+1.09%) |
Apr 12, 2022 | 56.10 | 56.71 | 55.68 | 55.83 | 1,334,299 | -0.52(-0.92%) |
Apr 11, 2022 | 56.29 | 56.86 | 56.22 | 56.35 | 1,515,410 | -0.28(-0.49%) |
Apr 08, 2022 | 56.32 | 57.08 | 56.16 | 56.63 | 1,002,443 | +0.30(+0.53%) |
Apr 07, 2022 | 56.24 | 56.51 | 55.87 | 56.33 | 2,113,350 | -1.23(-2.14%) |
Apr 06, 2022 | 57.47 | 57.86 | 57.25 | 57.57 | 1,457,167 | -1.01(-1.73%) |
Apr 05, 2022 | 58.71 | 59.13 | 58.37 | 58.58 | 647,775 | -0.97(-1.63%) |
Apr 04, 2022 | 59.13 | 59.96 | 59.06 | 59.55 | 914,774 | +0.57(+0.96%) |
Apr 01, 2022 | 58.57 | 58.99 | 58.30 | 58.98 | 1,255,852 | +1.12(+1.93%) |
Mar 31, 2022 | 58.19 | 58.60 | 57.80 | 57.87 | 1,712,743 | -1.28(-2.17%) |
Mar 30, 2022 | 59.26 | 59.51 | 59.00 | 59.15 | 1,058,153 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.27 | 59.03 | 59.57 | 1,155,515 | +1.45(+2.50%) |
Mar 28, 2022 | 57.81 | 58.12 | 57.19 | 58.12 | 1,431,363 | +0.78(+1.36%) |
Mar 25, 2022 | 56.98 | 57.47 | 56.92 | 57.34 | 1,152,786 | +0.37(+0.64%) |
Mar 24, 2022 | 56.42 | 57.00 | 56.28 | 56.97 | 1,485,487 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.02 | 56.42 | 56.57 | 2,863,632 | -1.49(-2.57%) |
Mar 22, 2022 | 57.91 | 58.25 | 57.56 | 58.06 | 1,412,084 | +0.22(+0.38%) |
Mar 21, 2022 | 57.76 | 58.10 | 57.51 | 57.84 | 1,698,148 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.71 | 56.68 | 58.40 | 2,294,665 | +0.86(+1.49%) |
Mar 17, 2022 | 57.10 | 57.95 | 56.84 | 57.54 | 1,327,618 | +0.05(+0.08%) |
Mar 16, 2022 | 56.66 | 58.04 | 56.40 | 57.49 | 1,912,144 | +2.20(+3.97%) |
Mar 15, 2022 | 55.18 | 55.33 | 54.44 | 55.29 | 2,175,957 | +0.34(+0.61%) |
Mar 14, 2022 | 55.18 | 55.83 | 54.71 | 54.96 | 1,896,720 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.84 | 53.87 | 1,934,454 | -0.12(-0.21%) |
Mar 10, 2022 | 53.84 | 54.75 | 53.62 | 53.98 | 2,312,280 | -1.12(-2.03%) |
Mar 09, 2022 | 54.82 | 55.81 | 54.15 | 55.10 | 2,489,876 | +3.43(+6.64%) |
Mar 08, 2022 | 51.37 | 52.74 | 50.73 | 51.67 | 4,283,794 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.68 | 50.84 | 51.02 | 5,353,892 | -2.81(-5.23%) |
Mar 04, 2022 | 54.03 | 54.28 | 53.32 | 53.83 | 3,421,049 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.14 | 55.51 | 56.04 | 2,859,812 | -0.75(-1.32%) |
Mar 02, 2022 | 56.44 | 57.27 | 56.38 | 56.79 | 2,301,003 | -0.10(-0.17%) |
Mar 01, 2022 | 57.75 | 58.27 | 56.37 | 56.88 | 3,988,548 | -2.69(-4.51%) |
Feb 28, 2022 | 60.17 | 60.78 | 58.84 | 59.57 | 2,933,166 | -4.07(-6.39%) |
Feb 25, 2022 | 61.95 | 63.64 | 62.82 | 63.64 | 2,514,532 | +3.86(+6.46%) |
Feb 24, 2022 | 58.19 | 59.89 | 57.52 | 59.77 | 2,420,578 | -0.59(-0.97%) |
Feb 23, 2022 | 61.35 | 61.52 | 59.83 | 60.36 | 1,881,737 | +1.18(+1.99%) |
Feb 22, 2022 | 59.25 | 59.85 | 58.80 | 59.19 | 1,327,066 | -1.56(-2.57%) |
Feb 18, 2022 | 60.75 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 61.15 | 61.38 | 60.67 | 60.85 | 895,235 | -1.02(-1.65%) |
Feb 16, 2022 | 61.41 | 61.89 | 61.23 | 61.87 | 1,147,635 | +1.57(+2.60%) |
Feb 15, 2022 | 59.84 | 60.52 | 59.80 | 60.30 | 768,274 | +0.76(+1.28%) |
Feb 14, 2022 | 60.22 | 60.27 | 59.04 | 59.54 | 1,059,339 | -0.74(-1.23%) |
Feb 11, 2022 | 60.96 | 61.59 | 59.96 | 60.28 | 1,406,354 | -1.07(-1.74%) |
Feb 10, 2022 | 60.77 | 62.34 | 60.69 | 61.35 | 2,078,340 | +1.75(+2.94%) |
Feb 09, 2022 | 59.70 | 59.74 | 59.38 | 59.60 | 882,453 | -0.20(-0.34%) |
Feb 08, 2022 | 59.57 | 60.17 | 59.31 | 59.80 | 773,638 | +0.56(+0.94%) |
Feb 07, 2022 | 58.82 | 59.74 | 58.82 | 59.24 | 1,264,492 | +0.33(+0.56%) |
Feb 04, 2022 | 58.71 | 59.26 | 58.38 | 58.92 | 1,121,621 | -0.58(-0.97%) |
Feb 03, 2022 | 59.98 | 60.17 | 59.49 | 1,344,439 | -2.03(-3.30%) | |
Feb 02, 2022 | 61.98 | 62.06 | 61.04 | 61.53 | 1,084,086 | +0.18(+0.30%) |
Feb 01, 2022 | 61.67 | 61.86 | 60.91 | 61.34 | 1,059,634 | +0.58(+0.95%) |
Jan 31, 2022 | 59.38 | 60.79 | 60.77 | 1,463,024 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.66 | 60.65 | 59.58 | 60.58 | 1,439,023 | -0.88(-1.43%) |
Jan 27, 2022 | 62.06 | 62.37 | 61.12 | 61.46 | 1,253,480 | +0.20(+0.33%) |
Jan 26, 2022 | 62.57 | 62.74 | 60.97 | 61.26 | 1,499,916 | -1.06(-1.70%) |
Jan 25, 2022 | 61.86 | 62.78 | 61.11 | 62.32 | 1,314,701 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.42 | 60.95 | 62.31 | 1,693,185 | -0.44(-0.71%) |
Jan 21, 2022 | 63.54 | 63.66 | 62.64 | 62.75 | 1,489,403 | -0.44(-0.70%) |
Jan 20, 2022 | 63.52 | 64.08 | 63.10 | 63.19 | 742,661 | -0.30(-0.47%) |
Jan 19, 2022 | 63.71 | 64.00 | 63.30 | 63.49 | 1,122,309 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.02 | 64.34 | 64.43 | 1,152,519 | -0.90(-1.37%) |
Jan 14, 2022 | 65.32 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.80 | 64.31 | 63.45 | 63.92 | 1,847,281 | +1.91(+3.08%) |
Jan 12, 2022 | 61.74 | 62.19 | 61.63 | 62.01 | 942,340 | -0.42(-0.68%) |
Jan 11, 2022 | 61.76 | 62.46 | 61.55 | 62.43 | 1,045,604 | +0.19(+0.31%) |
Jan 10, 2022 | 61.61 | 62.49 | 61.59 | 62.24 | 3,491,139 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 60.99 | 59.73 | 60.63 | 1,447,913 | +0.77(+1.29%) |
Jan 06, 2022 | 60.08 | 60.46 | 59.74 | 59.86 | 1,382,270 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.32 | 60.31 | 60.35 | 1,162,552 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.72 | 60.84 | 60.85 | 1,701,977 | -0.18(-0.30%) |
Jan 03, 2022 | 60.15 | 61.33 | 59.98 | 61.04 | 3,610,680 | +2.70(+4.62%) |
Dec 31, 2021 | 58.33 | 58.56 | 57.91 | 58.34 | 925,457 | +0.00(+0.00%) |
Dec 30, 2021 | 58.06 | 58.66 | 58.05 | 58.34 | 1,001,201 | +0.28(+0.48%) |
Dec 29, 2021 | 57.81 | 58.12 | 57.71 | 58.06 | 979,856 | +0.00(+0.00%) |
Dec 28, 2021 | 57.77 | 58.34 | 57.76 | 58.06 | 900,854 | -0.41(-0.71%) |
Dec 27, 2021 | 58.15 | 58.48 | 57.94 | 58.47 | 883,251 | -0.08(-0.13%) |
Dec 23, 2021 | 58.16 | 58.70 | 58.15 | 58.55 | 1,049,531 | +0.37(+0.63%) |
Dec 22, 2021 | 57.31 | 58.18 | 57.28 | 58.18 | 1,305,482 | +0.36(+0.62%) |
Dec 21, 2021 | 56.93 | 57.92 | 56.91 | 57.83 | 1,441,156 | +1.36(+2.41%) |
Dec 20, 2021 | 56.71 | 57.00 | 56.27 | 56.47 | 1,735,526 | -1.14(-1.97%) |
Dec 17, 2021 | 57.60 | 58.11 | 57.44 | 57.61 | 1,839,413 | +0.38(+0.66%) |
Dec 16, 2021 | 57.18 | 57.55 | 57.03 | 57.23 | 1,709,763 | +1.39(+2.48%) |
Dec 15, 2021 | 55.41 | 55.98 | 55.06 | 55.84 | 2,428,555 | +0.11(+0.19%) |
Dec 14, 2021 | 56.05 | 56.54 | 55.67 | 55.74 | 1,236,506 | +0.18(+0.33%) |
Dec 13, 2021 | 55.78 | 55.78 | 55.25 | 55.55 | 2,391,764 | -0.25(-0.45%) |
Dec 10, 2021 | 55.83 | 55.98 | 55.45 | 55.80 | 1,300,912 | +0.50(+0.91%) |
Dec 09, 2021 | 55.77 | 55.77 | 55.19 | 55.30 | 2,245,906 | -0.42(-0.76%) |
Dec 08, 2021 | 55.61 | 55.75 | 55.38 | 55.73 | 2,679,294 | -0.58(-1.03%) |
Dec 07, 2021 | 56.57 | 56.77 | 56.20 | 56.31 | 1,481,399 | -0.13(-0.22%) |
Dec 06, 2021 | 54.86 | 56.78 | 54.84 | 56.43 | 2,368,402 | +2.03(+3.74%) |
Dec 03, 2021 | 54.47 | 54.47 | 53.83 | 54.40 | 2,470,000 | +0.06(+0.11%) |
Dec 02, 2021 | 53.89 | 54.61 | 53.89 | 54.34 | 2,544,458 | +1.43(+2.69%) |
Dec 01, 2021 | 54.61 | 54.68 | 52.88 | 52.91 | 2,384,856 | -0.77(-1.44%) |
Nov 30, 2021 | 54.54 | 54.69 | 53.10 | 53.68 | 4,322,175 | -1.58(-2.86%) |
Nov 29, 2021 | 56.13 | 56.40 | 54.99 | 55.26 | 1,898,067 | -0.86(-1.53%) |
Nov 26, 2021 | 55.67 | 56.27 | 54.98 | 56.12 | 3,591,786 | -0.43(-0.77%) |
Nov 24, 2021 | 56.12 | 56.67 | 56.12 | 56.56 | 1,482,331 | -0.19(-0.34%) |
Nov 23, 2021 | 56.67 | 56.86 | 56.38 | 56.75 | 991,982 | +0.39(+0.68%) |
Nov 22, 2021 | 56.40 | 57.06 | 56.34 | 56.36 | 938,917 | -0.04(-0.07%) |
Nov 19, 2021 | 56.67 | 56.89 | 56.22 | 56.40 | 2,431,878 | -0.86(-1.50%) |
Nov 18, 2021 | 57.24 | 57.27 | 56.67 | 57.26 | 2,030,970 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.64 | 57.13 | 57.31 | 2,960,891 | -0.48(-0.83%) |
Nov 16, 2021 | 58.24 | 58.50 | 57.67 | 57.79 | 841,539 | -0.03(-0.05%) |
Nov 15, 2021 | 57.76 | 58.03 | 57.63 | 57.82 | 915,607 | +0.40(+0.70%) |
Nov 12, 2021 | 57.67 | 57.81 | 57.34 | 57.41 | 1,260,469 | -0.40(-0.70%) |
Nov 11, 2021 | 57.92 | 58.12 | 57.69 | 57.82 | 907,181 | -0.62(-1.06%) |
Nov 10, 2021 | 58.74 | 57.87 | 58.43 | 1,433,190 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.20 | 58.32 | 57.68 | 57.92 | 1,030,665 | -0.16(-0.28%) |
Nov 08, 2021 | 58.26 | 58.39 | 57.86 | 58.09 | 999,193 | -0.47(-0.81%) |
Nov 05, 2021 | 58.31 | 58.69 | 58.13 | 58.56 | 1,422,583 | +1.23(+2.15%) |
Nov 04, 2021 | 57.54 | 57.60 | 56.95 | 57.33 | 2,863,230 | -1.24(-2.12%) |
Nov 03, 2021 | 57.38 | 58.60 | 57.37 | 58.57 | 1,581,877 | +0.70(+1.22%) |
Nov 02, 2021 | 58.06 | 58.18 | 57.76 | 57.87 | 1,504,698 | -0.43(-0.74%) |
Nov 01, 2021 | 58.01 | 58.45 | 57.90 | 58.30 | 2,151,520 | -0.68(-1.16%) |
Oct 29, 2021 | 59.64 | 59.99 | 58.65 | 58.98 | 4,884,984 | -1.26(-2.09%) |
Oct 28, 2021 | 59.06 | 62.04 | 58.59 | 60.25 | 9,525,607 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.60 | 54.80 | 55.08 | 4,326,479 | +0.25(+0.46%) |
Oct 26, 2021 | 55.06 | 54.83 | 2,567,939 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.04 | 54.40 | 53.74 | 54.20 | 1,847,574 | +0.05(+0.09%) |
Oct 22, 2021 | 54.26 | 54.35 | 53.98 | 54.16 | 2,453,187 | +0.20(+0.37%) |
Oct 21, 2021 | 54.29 | 54.35 | 53.76 | 53.95 | 2,895,197 | -0.43(-0.80%) |
Oct 20, 2021 | 54.60 | 54.74 | 54.33 | 54.39 | 2,254,394 | +0.51(+0.95%) |
Oct 19, 2021 | 53.56 | 53.91 | 53.38 | 53.88 | 2,628,247 | +0.54(+1.01%) |
Oct 18, 2021 | 53.15 | 53.75 | 53.06 | 53.34 | 3,244,275 | +0.07(+0.13%) |
Oct 15, 2021 | 53.95 | 53.96 | 53.17 | 53.27 | 4,550,228 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.87 | 54.24 | 54.29 | 4,061,913 | +0.70(+1.31%) |
Oct 13, 2021 | 52.80 | 53.78 | 52.62 | 53.59 | 3,639,904 | +1.36(+2.60%) |
Oct 12, 2021 | 52.21 | 52.46 | 52.10 | 52.23 | 5,988,717 | -0.15(-0.29%) |
Oct 11, 2021 | 53.18 | 53.18 | 52.34 | 52.38 | 3,632,149 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.48 | 52.83 | 52.94 | 2,976,918 | +0.17(+0.33%) |
Oct 07, 2021 | 53.25 | 53.52 | 52.71 | 52.77 | 5,076,504 | -0.26(-0.49%) |
Oct 06, 2021 | 52.50 | 53.02 | 52.32 | 53.03 | 5,372,242 | -1.10(-2.03%) |
Oct 05, 2021 | 54.23 | 54.29 | 53.84 | 54.13 | 4,851,299 | -0.21(-0.39%) |
Oct 04, 2021 | 54.58 | 54.89 | 54.17 | 54.34 | 2,784,743 | -0.10(-0.18%) |
Oct 01, 2021 | 54.63 | 54.83 | 53.99 | 54.44 | 2,137,478 | +0.12(+0.21%) |
Sep 30, 2021 | 55.10 | 55.13 | 54.32 | 54.32 | 2,483,703 | -1.12(-2.02%) |
Sep 29, 2021 | 55.78 | 55.98 | 55.29 | 55.44 | 2,241,153 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.70 | 56.26 | 56.27 | 3,268,465 | -1.24(-2.16%) |
Sep 27, 2021 | 56.42 | 57.54 | 56.36 | 57.51 | 2,620,994 | +1.52(+2.72%) |
Sep 24, 2021 | 55.96 | 56.31 | 55.86 | 55.99 | 1,020,112 | -0.69(-1.22%) |
Sep 23, 2021 | 56.75 | 56.85 | 56.49 | 56.68 | 857,039 | +0.40(+0.72%) |
Sep 22, 2021 | 56.36 | 56.97 | 56.26 | 56.28 | 1,358,372 | +0.64(+1.14%) |
Sep 21, 2021 | 55.57 | 56.04 | 55.50 | 55.64 | 1,040,521 | +0.61(+1.10%) |
Sep 20, 2021 | 54.76 | 55.48 | 54.58 | 55.03 | 1,586,380 | -0.81(-1.45%) |
Sep 17, 2021 | 55.53 | 55.88 | 55.18 | 55.84 | 3,155,463 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.52 | 54.83 | 55.29 | 1,226,452 | +0.21(+0.38%) |
Sep 15, 2021 | 55.09 | 55.45 | 54.85 | 55.08 | 1,404,388 | -0.07(-0.12%) |
Sep 14, 2021 | 56.16 | 56.16 | 55.01 | 55.15 | 1,782,067 | -1.17(-2.07%) |
Sep 13, 2021 | 55.80 | 56.56 | 55.79 | 56.31 | 2,222,673 | +0.99(+1.79%) |
Sep 10, 2021 | 55.39 | 55.83 | 55.28 | 55.32 | 2,151,161 | -0.49(-0.88%) |
Sep 09, 2021 | 55.64 | 55.99 | 55.40 | 55.81 | 2,035,170 | -0.96(-1.70%) |
Sep 08, 2021 | 56.71 | 57.37 | 56.58 | 56.78 | 1,407,810 | -0.48(-0.84%) |
Sep 07, 2021 | 56.70 | 57.82 | 56.63 | 57.26 | 2,157,219 | -0.42(-0.73%) |
Sep 03, 2021 | 57.95 | 58.08 | 57.44 | 57.68 | 1,319,948 | -0.51(-0.88%) |
Sep 02, 2021 | 58.78 | 58.99 | 58.15 | 58.19 | 2,128,422 | -1.82(-3.03%) |
Sep 01, 2021 | 60.12 | 60.26 | 59.72 | 60.01 | 1,136,861 | +1.00(+1.70%) |
Aug 31, 2021 | 58.77 | 59.23 | 58.69 | 59.01 | 1,034,940 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.13 | 58.70 | 58.78 | 745,742 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.25 | 58.30 | 59.15 | 1,436,398 | +0.80(+1.37%) |
Aug 26, 2021 | 58.43 | 58.69 | 58.23 | 58.35 | 853,548 | -0.36(-0.61%) |
Aug 25, 2021 | 58.69 | 58.87 | 58.20 | 58.70 | 1,139,442 | +0.42(+0.73%) |
Aug 24, 2021 | 58.29 | 58.66 | 58.24 | 58.28 | 944,321 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.09 | 58.40 | 801,930 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.97 | 57.39 | 57.77 | 1,059,856 | +0.09(+0.15%) |
Aug 19, 2021 | 57.51 | 57.83 | 57.20 | 57.68 | 2,069,890 | -0.90(-1.53%) |
Aug 18, 2021 | 58.90 | 59.11 | 58.53 | 58.58 | 977,875 | -0.39(-0.67%) |
Aug 17, 2021 | 59.40 | 59.56 | 58.69 | 58.97 | 1,250,325 | -0.76(-1.27%) |
Aug 16, 2021 | 59.56 | 59.85 | 59.37 | 59.74 | 1,322,406 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.03 | 59.50 | 59.71 | 1,768,477 | +0.50(+0.85%) |
Aug 12, 2021 | 59.05 | 59.51 | 58.68 | 59.21 | 2,532,767 | +0.06(+0.10%) |
Aug 11, 2021 | 59.03 | 59.24 | 58.82 | 59.15 | 1,072,896 | +0.31(+0.52%) |
Aug 10, 2021 | 58.88 | 59.08 | 58.76 | 58.84 | 937,543 | +0.15(+0.26%) |
Aug 09, 2021 | 59.01 | 59.05 | 58.49 | 58.69 | 1,562,262 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.07 | 59.29 | 59.44 | 1,438,736 | -0.14(-0.24%) |
Aug 05, 2021 | 59.56 | 60.01 | 59.42 | 59.58 | 1,682,883 | +0.47(+0.80%) |
Aug 04, 2021 | 59.92 | 60.10 | 59.06 | 59.11 | 2,114,102 | -1.12(-1.86%) |
Aug 03, 2021 | 60.29 | 60.31 | 59.74 | 60.23 | 2,010,887 | -0.42(-0.70%) |
Aug 02, 2021 | 60.67 | 61.32 | 60.56 | 60.65 | 1,579,402 | -0.03(-0.05%) |
Jul 30, 2021 | 61.79 | 62.01 | 60.45 | 60.68 | 3,879,729 | -1.74(-2.79%) |
Jul 29, 2021 | 63.28 | 63.66 | 62.28 | 62.42 | 4,830,003 | -3.70(-5.60%) |
Jul 28, 2021 | 65.99 | 66.41 | 65.91 | 66.12 | 1,396,480 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.60 | 66.01 | 66.20 | 1,248,988 | -0.29(-0.43%) |
Jul 26, 2021 | 65.40 | 66.51 | 65.35 | 66.49 | 1,400,749 | +0.82(+1.25%) |
Jul 23, 2021 | 66.15 | 66.20 | 65.62 | 65.67 | 932,599 | -0.03(-0.04%) |
Jul 22, 2021 | 66.78 | 66.84 | 65.54 | 65.70 | 1,376,653 | -0.20(-0.31%) |
Jul 21, 2021 | 65.39 | 66.39 | 65.36 | 65.90 | 2,250,167 | +1.42(+2.20%) |
Jul 20, 2021 | 63.65 | 64.74 | 63.46 | 64.49 | 1,799,456 | +0.65(+1.01%) |
Jul 19, 2021 | 64.18 | 64.28 | 63.01 | 63.84 | 2,814,227 | -2.11(-3.20%) |
Jul 16, 2021 | 66.55 | 66.60 | 65.78 | 65.95 | 1,462,531 | -0.32(-0.48%) |
Jul 15, 2021 | 66.46 | 66.60 | 65.94 | 66.27 | 1,523,312 | -0.68(-1.02%) |
Jul 14, 2021 | 66.90 | 67.12 | 66.69 | 66.95 | 1,178,097 | +0.03(+0.04%) |
Jul 13, 2021 | 66.64 | 67.44 | 66.56 | 66.92 | 3,116,397 | -0.14(-0.22%) |
Jul 12, 2021 | 66.75 | 67.12 | 66.51 | 67.07 | 1,149,278 | -0.26(-0.39%) |
Jul 09, 2021 | 66.88 | 67.39 | 66.84 | 67.33 | 1,070,530 | +0.26(+0.39%) |
Jul 08, 2021 | 67.04 | 67.13 | 66.40 | 67.07 | 1,583,613 | -1.13(-1.65%) |
Jul 07, 2021 | 67.62 | 68.27 | 67.56 | 68.19 | 1,232,640 | +0.42(+0.63%) |
Jul 06, 2021 | 68.41 | 68.44 | 67.46 | 67.77 | 1,319,298 | -1.10(-1.59%) |
Jul 02, 2021 | 68.79 | 68.96 | 68.55 | 68.87 | 884,687 | -0.60(-0.86%) |
Jul 01, 2021 | 69.35 | 69.76 | 69.23 | 69.47 | 765,928 | +0.09(+0.12%) |
Jun 30, 2021 | 70.09 | 70.32 | 69.12 | 69.38 | 1,600,676 | -0.75(-1.07%) |
Jun 29, 2021 | 70.80 | 70.95 | 70.09 | 70.13 | 1,299,024 | -1.19(-1.67%) |
Jun 28, 2021 | 72.05 | 72.08 | 71.13 | 71.33 | 1,287,535 | -1.37(-1.88%) |
Jun 25, 2021 | 72.43 | 72.73 | 72.37 | 72.69 | 694,560 | +0.00(+0.00%) |
Jun 24, 2021 | 72.75 | 72.97 | 72.55 | 72.69 | 475,164 | +0.37(+0.51%) |
Jun 23, 2021 | 73.32 | 73.38 | 72.29 | 72.33 | 817,914 | -0.85(-1.16%) |
Jun 22, 2021 | 73.21 | 73.41 | 72.93 | 73.18 | 766,044 | -0.16(-0.22%) |
Jun 21, 2021 | 72.73 | 73.54 | 72.65 | 73.34 | 928,946 | +1.09(+1.51%) |
Jun 18, 2021 | 72.79 | 72.97 | 72.23 | 72.25 | 1,444,553 | -1.97(-2.65%) |
Jun 17, 2021 | 74.37 | 74.83 | 74.19 | 74.22 | 1,083,710 | -1.51(-2.00%) |
Jun 16, 2021 | 76.51 | 76.66 | 75.37 | 75.73 | 1,059,842 | -0.72(-0.95%) |
Jun 15, 2021 | 76.43 | 76.76 | 76.05 | 76.45 | 1,949,018 | +0.35(+0.46%) |
Jun 14, 2021 | 75.60 | 76.11 | 75.33 | 76.10 | 1,218,084 | +0.80(+1.06%) |
Jun 11, 2021 | 75.30 | 75.43 | 74.88 | 75.30 | 610,593 | -0.22(-0.29%) |
Jun 10, 2021 | 75.79 | 75.94 | 75.51 | 75.53 | 712,611 | -0.14(-0.19%) |
Jun 09, 2021 | 76.07 | 76.16 | 75.67 | 75.67 | 601,958 | -0.27(-0.36%) |
Jun 08, 2021 | 76.06 | 76.24 | 75.81 | 75.94 | 1,022,585 | +0.61(+0.81%) |
Jun 07, 2021 | 74.81 | 75.39 | 74.65 | 75.33 | 1,219,443 | +1.35(+1.82%) |
Jun 04, 2021 | 73.60 | 74.02 | 73.37 | 73.98 | 923,019 | +0.43(+0.59%) |
Jun 03, 2021 | 73.71 | 73.75 | 73.16 | 73.55 | 935,202 | -1.15(-1.53%) |
Jun 02, 2021 | 74.41 | 74.76 | 74.23 | 74.70 | 1,140,303 | +1.03(+1.40%) |
Jun 01, 2021 | 73.32 | 73.89 | 73.24 | 73.67 | 1,586,859 | +0.66(+0.91%) |
May 28, 2021 | 73.04 | 73.29 | 72.91 | 73.00 | 1,306,447 | -0.09(-0.12%) |
May 27, 2021 | 73.33 | 73.53 | 72.80 | 73.09 | 924,035 | +0.00(+0.00%) |
May 26, 2021 | 72.98 | 73.43 | 72.91 | 73.09 | 742,979 | +0.19(+0.26%) |
May 25, 2021 | 73.32 | 73.37 | 72.82 | 72.90 | 842,386 | -0.30(-0.41%) |
May 24, 2021 | 73.16 | 73.40 | 73.05 | 73.19 | 639,231 | +0.20(+0.28%) |
May 21, 2021 | 73.22 | 73.37 | 72.70 | 72.99 | 819,162 | +0.40(+0.54%) |
May 20, 2021 | 72.06 | 72.86 | 71.80 | 72.60 | 816,419 | +0.84(+1.17%) |
May 19, 2021 | 71.65 | 71.91 | 70.94 | 71.76 | 1,241,320 | -0.26(-0.36%) |
May 18, 2021 | 72.42 | 72.49 | 71.96 | 72.02 | 650,565 | -0.57(-0.78%) |
May 17, 2021 | 72.60 | 72.90 | 72.29 | 72.59 | 756,218 | -0.31(-0.42%) |
May 14, 2021 | 72.63 | 73.05 | 72.59 | 72.90 | 1,070,511 | +0.67(+0.93%) |
May 13, 2021 | 71.69 | 72.52 | 71.55 | 72.22 | 1,080,171 | +0.96(+1.35%) |
May 12, 2021 | 71.27 | 72.14 | 71.01 | 71.26 | 1,043,502 | -0.38(-0.52%) |
May 11, 2021 | 71.30 | 71.63 | 70.89 | 71.63 | 1,483,587 | -0.51(-0.71%) |
May 10, 2021 | 72.11 | 73.00 | 72.10 | 72.14 | 1,446,089 | +0.28(+0.39%) |
May 07, 2021 | 71.42 | 72.01 | 71.23 | 71.87 | 1,358,824 | -0.39(-0.55%) |
May 06, 2021 | 72.13 | 72.97 | 70.98 | 72.26 | 3,309,830 | +4.22(+6.20%) |
May 05, 2021 | 67.96 | 68.07 | 67.70 | 68.04 | 982,814 | +0.03(+0.04%) |
May 04, 2021 | 68.12 | 68.28 | 67.69 | 68.01 | 895,787 | -0.42(-0.62%) |