Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.69 | 56.69 | 54.85 | 54.87 | 9,789,682 | -2.01(-3.54%) |
Mar 30, 2022 | 57.23 | 57.82 | 56.65 | 56.88 | 6,202,295 | -0.81(-1.41%) |
Mar 29, 2022 | 56.90 | 57.86 | 56.90 | 57.69 | 5,574,234 | +1.37(+2.43%) |
Mar 28, 2022 | 55.02 | 56.38 | 54.55 | 56.32 | 7,468,397 | +1.30(+2.37%) |
Mar 25, 2022 | 54.98 | 55.62 | 54.57 | 55.02 | 6,513,199 | +0.18(+0.33%) |
Mar 24, 2022 | 53.41 | 54.99 | 53.22 | 54.84 | 7,193,812 | +1.56(+2.93%) |
Mar 23, 2022 | 53.10 | 53.72 | 52.37 | 53.28 | 5,561,453 | -0.14(-0.27%) |
Mar 22, 2022 | 52.68 | 53.91 | 52.65 | 53.42 | 7,901,775 | +0.41(+0.78%) |
Mar 21, 2022 | 53.26 | 53.89 | 52.59 | 53.01 | 6,176,744 | -0.67(-1.25%) |
Mar 18, 2022 | 52.80 | 54.30 | 52.80 | 53.68 | 11,050,554 | +0.34(+0.63%) |
Mar 17, 2022 | 52.01 | 53.52 | 51.80 | 53.34 | 6,234,766 | +0.86(+1.64%) |
Mar 16, 2022 | 51.54 | 52.60 | 50.86 | 52.48 | 7,891,478 | +0.80(+1.54%) |
Mar 15, 2022 | 50.31 | 52.28 | 50.04 | 51.68 | 9,316,906 | +1.77(+3.55%) |
Mar 14, 2022 | 48.10 | 51.02 | 47.92 | 49.91 | 9,606,845 | +1.95(+4.06%) |
Mar 11, 2022 | 50.69 | 50.69 | 47.91 | 47.97 | 9,619,890 | -2.20(-4.39%) |
Mar 10, 2022 | 50.80 | 53.16 | 49.14 | 50.17 | 19,751,836 | -0.67(-1.32%) |
Mar 09, 2022 | 51.68 | 51.68 | 50.40 | 50.84 | 10,696,128 | -0.04(-0.08%) |
Mar 08, 2022 | 52.43 | 53.37 | 50.81 | 50.88 | 10,000,904 | -1.46(-2.79%) |
Mar 07, 2022 | 52.96 | 53.88 | 52.23 | 52.34 | 10,439,174 | -0.77(-1.46%) |
Mar 04, 2022 | 51.81 | 53.86 | 51.61 | 53.11 | 8,698,926 | +1.18(+2.28%) |
Mar 03, 2022 | 53.09 | 53.09 | 51.01 | 51.93 | 6,432,845 | -0.64(-1.22%) |
Mar 02, 2022 | 51.86 | 52.91 | 51.22 | 52.57 | 8,903,784 | +0.71(+1.36%) |
Mar 01, 2022 | 52.06 | 52.53 | 51.47 | 51.86 | 9,744,804 | -0.23(-0.44%) |
Feb 28, 2022 | 51.83 | 52.47 | 50.97 | 52.09 | 9,725,577 | -0.01(-0.02%) |
Feb 25, 2022 | 52.84 | 52.65 | 51.09 | 52.10 | 8,740,175 | -0.80(-1.52%) |
Feb 24, 2022 | 47.92 | 53.09 | 47.26 | 52.90 | 25,259,646 | +0.81(+1.56%) |
Feb 23, 2022 | 52.99 | 53.33 | 51.98 | 52.09 | 11,829,842 | -0.53(-1.02%) |
Feb 22, 2022 | 52.60 | 54.15 | 52.38 | 52.63 | 7,283,486 | -0.30(-0.56%) |
Feb 18, 2022 | 52.92 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.85 | 55.06 | 52.99 | 53.21 | 5,930,693 | -1.80(-3.28%) |
Feb 16, 2022 | 56.96 | 57.02 | 54.63 | 55.01 | 5,450,831 | -2.18(-3.80%) |
Feb 15, 2022 | 56.26 | 57.24 | 55.95 | 57.19 | 3,986,255 | +1.67(+3.01%) |
Feb 14, 2022 | 55.85 | 55.96 | 55.04 | 55.52 | 5,988,591 | -0.19(-0.34%) |
Feb 11, 2022 | 56.60 | 57.20 | 55.39 | 55.71 | 6,180,164 | -0.41(-0.73%) |
Feb 10, 2022 | 56.77 | 57.28 | 55.80 | 56.12 | 4,166,925 | -1.72(-2.97%) |
Feb 09, 2022 | 57.61 | 57.88 | 56.97 | 57.84 | 3,613,572 | +0.84(+1.47%) |
Feb 08, 2022 | 55.77 | 57.17 | 55.77 | 57.00 | 3,951,823 | +0.98(+1.75%) |
Feb 07, 2022 | 56.47 | 57.00 | 55.86 | 56.01 | 5,992,235 | -0.56(-1.00%) |
Feb 04, 2022 | 54.72 | 57.49 | 54.63 | 56.58 | 11,094,829 | +2.00(+3.67%) |
Feb 03, 2022 | 55.35 | 54.32 | 54.57 | 6,588,772 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.70 | 57.82 | 54.79 | 55.86 | 9,356,525 | -1.85(-3.21%) |
Feb 01, 2022 | 57.17 | 57.85 | 56.84 | 57.71 | 4,262,813 | +2.81(+5.11%) |
Jan 28, 2022 | 54.14 | 54.96 | 53.35 | 54.91 | 5,268,455 | +0.80(+1.48%) |
Jan 27, 2022 | 55.38 | 56.02 | 53.82 | 54.11 | 5,184,388 | -0.96(-1.75%) |
Jan 26, 2022 | 55.89 | 56.77 | 54.73 | 55.07 | 7,963,091 | -0.45(-0.81%) |
Jan 25, 2022 | 55.77 | 55.89 | 54.32 | 55.52 | 7,997,388 | -1.41(-2.48%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.27 | 56.93 | 9,765,862 | +0.11(+0.20%) |
Jan 21, 2022 | 58.13 | 58.53 | 56.65 | 56.82 | 8,113,495 | -1.12(-1.93%) |
Jan 20, 2022 | 59.97 | 60.77 | 57.89 | 57.93 | 5,606,827 | -1.51(-2.54%) |
Jan 19, 2022 | 59.12 | 59.96 | 59.09 | 59.44 | 7,043,203 | +0.65(+1.10%) |
Jan 18, 2022 | 59.93 | 59.93 | 58.71 | 58.79 | 7,507,307 | -1.61(-2.67%) |
Jan 14, 2022 | 60.40 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.78 | 62.25 | 60.28 | 60.38 | 4,628,450 | -0.99(-1.62%) |
Jan 12, 2022 | 63.81 | 63.92 | 60.93 | 61.38 | 5,685,616 | -2.01(-3.18%) |
Jan 11, 2022 | 61.62 | 63.48 | 61.14 | 63.39 | 3,993,927 | +1.77(+2.88%) |
Jan 10, 2022 | 62.71 | 63.29 | 60.80 | 61.62 | 7,002,222 | -1.67(-2.64%) |
Jan 07, 2022 | 63.68 | 64.25 | 63.25 | 63.28 | 5,240,800 | -0.47(-0.73%) |
Jan 06, 2022 | 61.20 | 64.40 | 61.15 | 63.75 | 8,612,545 | +2.21(+3.60%) |
Jan 05, 2022 | 61.90 | 63.24 | 61.51 | 61.54 | 7,796,984 | -0.62(-1.00%) |
Jan 04, 2022 | 64.10 | 64.33 | 61.49 | 62.16 | 7,887,438 | -1.58(-2.48%) |
Jan 03, 2022 | 63.41 | 64.05 | 62.66 | 63.74 | 7,006,096 | +0.29(+0.45%) |
Dec 31, 2021 | 63.69 | 63.86 | 62.72 | 63.46 | 6,220,466 | -0.27(-0.42%) |
Dec 30, 2021 | 63.25 | 64.55 | 63.20 | 63.72 | 3,943,821 | +0.31(+0.48%) |
Dec 29, 2021 | 62.91 | 63.70 | 62.60 | 63.42 | 3,882,406 | +0.36(+0.58%) |
Dec 28, 2021 | 62.81 | 63.66 | 62.47 | 63.06 | 5,799,847 | +0.40(+0.64%) |
Dec 27, 2021 | 62.23 | 62.84 | 62.00 | 62.66 | 6,345,043 | +0.73(+1.19%) |
Dec 23, 2021 | 61.07 | 62.44 | 60.76 | 61.92 | 6,335,377 | +0.91(+1.49%) |
Dec 22, 2021 | 60.83 | 61.69 | 60.44 | 61.01 | 6,115,775 | +0.22(+0.36%) |
Dec 21, 2021 | 60.79 | 61.60 | 60.40 | 60.79 | 10,306,464 | -0.08(-0.13%) |
Dec 20, 2021 | 60.03 | 62.18 | 59.95 | 60.87 | 8,513,324 | -0.23(-0.37%) |
Dec 17, 2021 | 60.74 | 62.16 | 60.09 | 61.10 | 20,508,632 | -0.43(-0.71%) |
Dec 16, 2021 | 62.77 | 63.10 | 61.02 | 61.53 | 8,930,079 | -1.89(-2.99%) |
Dec 15, 2021 | 63.43 | 63.43 | 61.31 | 63.43 | 10,683,190 | +0.59(+0.94%) |
Dec 14, 2021 | 63.22 | 63.42 | 62.28 | 62.84 | 9,743,662 | -0.80(-1.26%) |
Dec 13, 2021 | 63.43 | 64.36 | 63.19 | 63.64 | 6,287,606 | -0.19(-0.30%) |
Dec 10, 2021 | 63.75 | 64.08 | 62.92 | 63.83 | 7,957,920 | +0.28(+0.44%) |
Dec 09, 2021 | 63.92 | 64.59 | 63.50 | 63.55 | 4,740,525 | -0.53(-0.83%) |
Dec 08, 2021 | 64.25 | 64.61 | 63.25 | 64.09 | 7,074,295 | -0.07(-0.10%) |
Dec 07, 2021 | 63.67 | 64.55 | 63.48 | 64.15 | 6,522,652 | +1.11(+1.76%) |
Dec 06, 2021 | 64.06 | 64.06 | 62.54 | 63.05 | 6,720,047 | -0.81(-1.27%) |
Dec 03, 2021 | 64.68 | 65.40 | 63.28 | 63.86 | 10,832,382 | -0.54(-0.83%) |
Dec 02, 2021 | 64.10 | 64.84 | 63.25 | 64.39 | 8,785,011 | +0.64(+1.00%) |
Dec 01, 2021 | 65.50 | 65.51 | 63.69 | 63.75 | 12,428,347 | -0.62(-0.96%) |
Nov 30, 2021 | 67.11 | 67.11 | 63.83 | 64.37 | 22,916,684 | -2.78(-4.14%) |
Nov 29, 2021 | 69.04 | 69.15 | 66.18 | 67.15 | 8,183,399 | -1.96(-2.83%) |
Nov 26, 2021 | 69.45 | 70.05 | 68.62 | 69.11 | 4,330,663 | -0.05(-0.07%) |
Nov 24, 2021 | 67.91 | 69.37 | 67.49 | 69.16 | 4,911,967 | +0.96(+1.41%) |
Nov 23, 2021 | 69.68 | 70.02 | 67.62 | 68.20 | 11,054,261 | -1.83(-2.61%) |
Nov 22, 2021 | 70.84 | 71.57 | 70.00 | 70.02 | 4,808,387 | -1.01(-1.42%) |
Nov 19, 2021 | 71.29 | 72.73 | 70.89 | 71.03 | 5,856,066 | -0.09(-0.12%) |
Nov 18, 2021 | 69.96 | 71.43 | 71.02 | 71.12 | 10,331,739 | +1.28(+1.83%) |
Nov 17, 2021 | 72.15 | 72.26 | 69.47 | 69.84 | 6,715,023 | -2.39(-3.31%) |
Nov 16, 2021 | 70.72 | 72.89 | 70.61 | 72.23 | 6,499,837 | +1.60(+2.26%) |
Nov 15, 2021 | 70.88 | 72.57 | 70.43 | 70.63 | 5,336,562 | +0.29(+0.41%) |
Nov 12, 2021 | 69.92 | 70.56 | 69.03 | 70.35 | 3,985,720 | +0.58(+0.83%) |
Nov 11, 2021 | 70.46 | 71.34 | 69.76 | 69.77 | 4,413,562 | +0.07(+0.10%) |
Nov 10, 2021 | 70.31 | 69.70 | 6,435,015 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.53 | 71.83 | 70.22 | 70.40 | 8,738,947 | +0.19(+0.27%) |
Nov 08, 2021 | 72.14 | 72.84 | 69.96 | 70.20 | 8,740,919 | -1.72(-2.40%) |
Nov 05, 2021 | 72.96 | 73.23 | 71.89 | 71.93 | 4,930,497 | -0.68(-0.93%) |
Nov 04, 2021 | 72.01 | 73.28 | 71.34 | 72.60 | 6,259,560 | +0.79(+1.10%) |
Nov 03, 2021 | 71.09 | 72.46 | 70.30 | 71.81 | 9,941,838 | +0.52(+0.73%) |
Nov 02, 2021 | 71.98 | 72.70 | 70.88 | 71.29 | 7,356,418 | -1.33(-1.83%) |
Nov 01, 2021 | 72.78 | 73.44 | 71.91 | 72.62 | 8,315,312 | -0.40(-0.55%) |
Oct 29, 2021 | 68.60 | 73.27 | 68.59 | 73.02 | 17,560,746 | +4.09(+5.94%) |
Oct 28, 2021 | 70.46 | 70.89 | 67.15 | 68.93 | 18,732,272 | -4.99(-6.75%) |
Oct 27, 2021 | 74.48 | 74.72 | 73.56 | 73.92 | 8,271,975 | -0.80(-1.07%) |
Oct 26, 2021 | 77.07 | 74.72 | 6,456,178 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.71 | 77.15 | 76.05 | 76.69 | 6,618,564 | -0.02(-0.02%) |
Oct 22, 2021 | 72.61 | 77.28 | 76.71 | 11,606,976 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.94 | 72.59 | 71.44 | 72.54 | 3,798,537 | +0.22(+0.30%) |
Oct 20, 2021 | 71.35 | 73.24 | 71.02 | 72.32 | 5,465,108 | +1.20(+1.69%) |
Oct 19, 2021 | 70.82 | 71.75 | 70.79 | 71.12 | 3,599,284 | +0.45(+0.63%) |
Oct 18, 2021 | 71.07 | 71.43 | 70.33 | 70.67 | 6,001,898 | -0.62(-0.87%) |
Oct 15, 2021 | 71.61 | 71.78 | 71.04 | 71.29 | 4,579,268 | +0.21(+0.29%) |
Oct 14, 2021 | 71.91 | 72.10 | 70.64 | 71.08 | 5,011,616 | -0.21(-0.29%) |
Oct 13, 2021 | 71.36 | 71.70 | 70.66 | 71.29 | 3,077,876 | +0.22(+0.31%) |
Oct 12, 2021 | 71.58 | 72.06 | 70.93 | 71.07 | 3,580,982 | +0.16(+0.23%) |
Oct 11, 2021 | 71.09 | 71.29 | 70.62 | 70.91 | 2,960,555 | -0.52(-0.73%) |
Oct 08, 2021 | 70.85 | 72.29 | 70.75 | 71.43 | 4,909,474 | +0.85(+1.20%) |
Oct 07, 2021 | 69.45 | 71.55 | 69.34 | 70.59 | 7,678,877 | +2.49(+3.66%) |
Oct 06, 2021 | 65.97 | 68.15 | 65.81 | 68.09 | 5,113,357 | +1.49(+2.24%) |
Oct 05, 2021 | 65.56 | 67.22 | 65.36 | 66.60 | 4,131,885 | +1.40(+2.15%) |
Oct 04, 2021 | 66.08 | 66.23 | 64.99 | 65.20 | 4,882,926 | -1.34(-2.02%) |
Oct 01, 2021 | 66.34 | 66.96 | 65.69 | 66.54 | 4,275,198 | +0.23(+0.34%) |
Sep 30, 2021 | 66.88 | 67.25 | 66.26 | 66.31 | 4,126,128 | -0.29(-0.43%) |
Sep 29, 2021 | 68.07 | 68.37 | 66.37 | 66.60 | 5,906,182 | -1.23(-1.81%) |
Sep 28, 2021 | 69.32 | 70.12 | 67.32 | 67.83 | 5,652,144 | -2.29(-3.27%) |
Sep 27, 2021 | 69.22 | 70.25 | 68.92 | 70.12 | 4,484,857 | +0.65(+0.93%) |
Sep 24, 2021 | 69.41 | 69.86 | 69.21 | 69.47 | 3,663,353 | -0.49(-0.71%) |
Sep 23, 2021 | 69.95 | 70.82 | 69.65 | 69.97 | 4,337,922 | +0.29(+0.41%) |
Sep 22, 2021 | 69.09 | 70.18 | 68.89 | 69.68 | 4,232,602 | +1.04(+1.51%) |
Sep 21, 2021 | 69.87 | 70.46 | 68.60 | 68.64 | 5,647,347 | -0.71(-1.03%) |
Sep 20, 2021 | 69.18 | 69.48 | 67.34 | 69.36 | 10,337,346 | -1.18(-1.67%) |
Sep 17, 2021 | 71.28 | 71.48 | 70.18 | 70.54 | 9,324,316 | -0.56(-0.79%) |
Sep 16, 2021 | 69.89 | 71.44 | 69.78 | 71.10 | 6,964,171 | +0.68(+0.96%) |
Sep 15, 2021 | 68.49 | 71.38 | 68.40 | 70.42 | 11,315,535 | +2.47(+3.63%) |
Sep 14, 2021 | 69.24 | 69.50 | 67.61 | 67.96 | 6,909,843 | -1.21(-1.75%) |
Sep 13, 2021 | 69.44 | 69.48 | 68.41 | 69.17 | 6,060,749 | +0.10(+0.15%) |
Sep 10, 2021 | 70.41 | 70.69 | 68.99 | 69.06 | 5,670,929 | -0.42(-0.60%) |
Sep 09, 2021 | 70.27 | 70.52 | 69.42 | 69.48 | 5,425,831 | -0.89(-1.27%) |
Sep 08, 2021 | 71.21 | 71.38 | 70.13 | 70.38 | 6,672,637 | -0.73(-1.03%) |
Sep 07, 2021 | 72.73 | 72.77 | 71.05 | 71.11 | 6,347,276 | -1.73(-2.38%) |
Sep 03, 2021 | 72.63 | 73.24 | 72.32 | 72.84 | 4,662,526 | +0.04(+0.05%) |
Sep 02, 2021 | 72.63 | 73.50 | 72.45 | 72.80 | 5,285,794 | +0.32(+0.45%) |
Sep 01, 2021 | 73.35 | 73.35 | 72.24 | 72.48 | 6,031,039 | -0.56(-0.77%) |
Aug 31, 2021 | 73.75 | 73.97 | 72.88 | 73.04 | 7,150,777 | -0.60(-0.81%) |
Aug 30, 2021 | 72.58 | 73.91 | 72.21 | 73.64 | 5,844,905 | +1.08(+1.49%) |
Aug 27, 2021 | 71.50 | 72.72 | 71.40 | 72.56 | 5,363,897 | +0.73(+1.02%) |
Aug 26, 2021 | 70.59 | 72.13 | 70.04 | 71.83 | 5,833,243 | +1.41(+2.00%) |
Aug 25, 2021 | 69.18 | 70.74 | 69.04 | 70.42 | 5,320,788 | +1.25(+1.81%) |
Aug 24, 2021 | 69.82 | 70.27 | 68.96 | 69.17 | 6,457,792 | -0.34(-0.49%) |
Aug 23, 2021 | 69.71 | 69.77 | 68.16 | 69.51 | 5,312,462 | -0.15(-0.22%) |
Aug 20, 2021 | 69.23 | 70.12 | 69.14 | 69.66 | 5,685,939 | +0.50(+0.73%) |
Aug 19, 2021 | 68.71 | 69.84 | 68.43 | 69.16 | 5,904,852 | +0.00(+0.00%) |
Aug 18, 2021 | 69.30 | 70.40 | 68.71 | 69.16 | 6,882,812 | -0.01(-0.01%) |
Aug 17, 2021 | 70.31 | 70.97 | 69.00 | 69.17 | 9,922,828 | -2.29(-3.20%) |
Aug 16, 2021 | 70.00 | 72.69 | 69.80 | 71.46 | 13,367,177 | +1.17(+1.66%) |
Aug 13, 2021 | 65.18 | 70.41 | 65.14 | 70.29 | 18,858,254 | +4.87(+7.45%) |
Aug 12, 2021 | 63.78 | 65.56 | 63.01 | 65.42 | 11,245,777 | +0.83(+1.28%) |
Aug 11, 2021 | 63.83 | 64.78 | 63.58 | 64.59 | 10,620,943 | +0.67(+1.05%) |
Aug 10, 2021 | 62.07 | 64.17 | 62.06 | 63.92 | 7,748,610 | +1.86(+3.00%) |
Aug 09, 2021 | 62.43 | 62.98 | 61.79 | 62.06 | 7,567,212 | -0.13(-0.21%) |
Aug 06, 2021 | 63.87 | 63.89 | 61.98 | 62.19 | 9,456,381 | -1.70(-2.66%) |
Aug 05, 2021 | 64.29 | 64.46 | 62.27 | 63.89 | 10,452,273 | -0.68(-1.06%) |
Aug 04, 2021 | 64.50 | 65.24 | 64.31 | 64.57 | 7,072,222 | -0.01(-0.01%) |
Aug 03, 2021 | 65.28 | 65.31 | 64.23 | 64.58 | 6,316,318 | -0.59(-0.90%) |
Aug 02, 2021 | 65.34 | 65.86 | 64.17 | 65.17 | 7,145,229 | +0.40(+0.62%) |
Jul 30, 2021 | 68.43 | 68.44 | 64.64 | 64.77 | 12,632,020 | -4.94(-7.08%) |
Jul 29, 2021 | 69.45 | 70.39 | 69.37 | 69.71 | 5,225,356 | +0.49(+0.71%) |
Jul 28, 2021 | 68.92 | 69.86 | 68.58 | 69.22 | 5,413,965 | +0.57(+0.83%) |
Jul 27, 2021 | 69.41 | 69.55 | 67.49 | 68.65 | 8,592,200 | -0.92(-1.32%) |
Jul 26, 2021 | 69.22 | 70.24 | 69.22 | 69.57 | 8,059,981 | -0.27(-0.38%) |
Jul 23, 2021 | 68.48 | 70.05 | 68.05 | 69.83 | 7,056,145 | +1.41(+2.05%) |
Jul 22, 2021 | 66.33 | 68.47 | 66.10 | 68.43 | 9,268,748 | +2.09(+3.15%) |
Jul 21, 2021 | 65.91 | 66.54 | 65.74 | 66.34 | 6,436,102 | +0.28(+0.42%) |
Jul 20, 2021 | 65.24 | 66.10 | 65.12 | 66.06 | 6,554,247 | +0.99(+1.52%) |
Jul 19, 2021 | 64.20 | 65.41 | 63.89 | 65.08 | 6,807,509 | +0.33(+0.51%) |
Jul 16, 2021 | 64.96 | 65.33 | 64.70 | 64.74 | 4,506,263 | +0.04(+0.06%) |
Jul 15, 2021 | 64.63 | 65.17 | 64.23 | 64.71 | 4,820,995 | +0.10(+0.16%) |
Jul 14, 2021 | 66.16 | 66.77 | 64.53 | 64.60 | 6,828,346 | -0.67(-1.03%) |
Jul 13, 2021 | 65.35 | 65.96 | 65.05 | 65.27 | 4,729,129 | -0.22(-0.33%) |
Jul 12, 2021 | 66.30 | 66.71 | 65.37 | 65.49 | 5,927,617 | -0.47(-0.71%) |
Jul 09, 2021 | 65.36 | 66.42 | 65.13 | 65.96 | 5,543,059 | +0.77(+1.18%) |
Jul 08, 2021 | 65.20 | 65.80 | 64.93 | 65.19 | 5,878,137 | -1.35(-2.03%) |
Jul 07, 2021 | 65.66 | 66.97 | 65.51 | 66.54 | 6,339,066 | +1.00(+1.52%) |
Jul 06, 2021 | 66.61 | 66.61 | 65.42 | 65.54 | 6,435,192 | -1.01(-1.51%) |
Jul 02, 2021 | 66.46 | 66.77 | 65.86 | 66.55 | 5,170,909 | +0.27(+0.40%) |
Jul 01, 2021 | 66.67 | 67.20 | 65.55 | 66.28 | 8,969,946 | -0.39(-0.58%) |
Jun 30, 2021 | 66.69 | 67.09 | 66.18 | 66.67 | 7,686,005 | -0.27(-0.40%) |
Jun 29, 2021 | 65.52 | 67.08 | 65.38 | 66.94 | 6,857,905 | +1.59(+2.43%) |
Jun 28, 2021 | 64.82 | 65.50 | 64.16 | 65.35 | 5,700,925 | +0.87(+1.35%) |
Jun 25, 2021 | 63.39 | 64.75 | 63.39 | 64.48 | 9,477,093 | +1.26(+2.00%) |
Jun 24, 2021 | 62.11 | 63.39 | 61.86 | 63.21 | 5,815,655 | +1.21(+1.94%) |
Jun 23, 2021 | 61.74 | 62.61 | 61.62 | 62.01 | 4,698,917 | +0.39(+0.63%) |
Jun 22, 2021 | 61.04 | 61.84 | 60.21 | 61.62 | 5,593,141 | +0.47(+0.76%) |
Jun 21, 2021 | 60.19 | 61.70 | 60.16 | 61.15 | 6,827,883 | +1.08(+1.80%) |
Jun 18, 2021 | 61.46 | 61.65 | 59.96 | 60.07 | 12,045,945 | -1.97(-3.17%) |
Jun 17, 2021 | 62.36 | 62.96 | 61.96 | 62.04 | 6,738,132 | -0.72(-1.15%) |
Jun 16, 2021 | 62.14 | 63.00 | 62.01 | 62.76 | 5,924,743 | +0.12(+0.20%) |
Jun 15, 2021 | 62.67 | 63.01 | 62.17 | 62.64 | 5,276,942 | +0.07(+0.11%) |
Jun 14, 2021 | 63.86 | 63.87 | 61.88 | 62.57 | 7,312,912 | -1.18(-1.85%) |
Jun 11, 2021 | 63.53 | 64.02 | 63.46 | 63.75 | 6,159,980 | +0.36(+0.57%) |
Jun 10, 2021 | 62.98 | 63.60 | 62.45 | 63.39 | 6,096,321 | +0.75(+1.20%) |
Jun 09, 2021 | 62.88 | 63.00 | 62.10 | 62.64 | 6,449,353 | +0.15(+0.24%) |
Jun 08, 2021 | 62.22 | 62.62 | 61.97 | 62.48 | 6,015,345 | +0.33(+0.53%) |
Jun 07, 2021 | 62.02 | 62.41 | 61.52 | 62.15 | 6,448,667 | +0.21(+0.34%) |
Jun 04, 2021 | 61.13 | 62.57 | 60.91 | 61.94 | 9,454,595 | +1.10(+1.81%) |
Jun 03, 2021 | 59.80 | 61.03 | 59.44 | 60.84 | 7,602,395 | +0.63(+1.04%) |
Jun 02, 2021 | 58.30 | 60.37 | 57.94 | 60.21 | 11,157,650 | +1.94(+3.32%) |
Jun 01, 2021 | 58.42 | 58.96 | 57.67 | 58.28 | 5,940,009 | +0.47(+0.80%) |
May 28, 2021 | 56.94 | 58.32 | 56.65 | 57.81 | 11,465,588 | +1.47(+2.61%) |
May 27, 2021 | 57.94 | 58.81 | 56.16 | 56.34 | 20,775,602 | -1.83(-3.14%) |
May 26, 2021 | 57.93 | 58.83 | 57.93 | 58.17 | 7,088,388 | +0.13(+0.23%) |
May 25, 2021 | 57.98 | 58.55 | 57.62 | 58.03 | 6,411,543 | +0.31(+0.54%) |
May 24, 2021 | 57.98 | 58.65 | 57.68 | 57.72 | 6,057,528 | -0.05(-0.08%) |
May 21, 2021 | 56.62 | 58.11 | 56.54 | 57.77 | 11,822,075 | +1.47(+2.61%) |
May 20, 2021 | 56.91 | 57.06 | 56.18 | 56.30 | 8,560,242 | -0.30(-0.54%) |
May 19, 2021 | 57.18 | 57.18 | 55.92 | 56.60 | 8,503,302 | -1.42(-2.45%) |
May 18, 2021 | 58.41 | 59.35 | 57.46 | 58.02 | 6,454,529 | -0.38(-0.65%) |
May 17, 2021 | 57.57 | 58.50 | 57.31 | 58.40 | 7,280,178 | +0.79(+1.36%) |
May 14, 2021 | 56.27 | 57.79 | 56.14 | 57.62 | 6,934,691 | +2.01(+3.61%) |
May 13, 2021 | 55.47 | 56.21 | 54.97 | 55.61 | 6,748,862 | +0.44(+0.79%) |
May 12, 2021 | 56.51 | 57.21 | 55.14 | 55.17 | 9,255,509 | -2.04(-3.56%) |
May 11, 2021 | 56.87 | 57.74 | 56.00 | 57.21 | 11,982,291 | -0.96(-1.64%) |
May 10, 2021 | 56.39 | 58.98 | 56.10 | 58.17 | 12,282,214 | +1.57(+2.78%) |
May 07, 2021 | 55.95 | 56.81 | 55.28 | 56.59 | 10,929,810 | +0.91(+1.63%) |
May 06, 2021 | 55.05 | 55.75 | 54.68 | 55.69 | 8,009,475 | +0.55(+1.00%) |
May 05, 2021 | 54.34 | 55.74 | 54.33 | 55.14 | 7,396,502 | +0.52(+0.95%) |
May 04, 2021 | 54.45 | 55.23 | 53.79 | 54.62 | 10,284,090 | -0.44(-0.79%) |
May 03, 2021 | 53.18 | 55.71 | 53.13 | 55.05 | 13,173,242 | +2.23(+4.23%) |
Apr 30, 2021 | 52.76 | 53.86 | 52.69 | 52.82 | 10,635,995 | -0.27(-0.50%) |
Apr 29, 2021 | 54.24 | 54.28 | 52.02 | 53.08 | 32,827,598 | -5.92(-10.03%) |
Apr 28, 2021 | 58.77 | 59.52 | 58.53 | 59.00 | 8,236,655 | +0.59(+1.00%) |
Apr 27, 2021 | 58.43 | 58.99 | 58.11 | 58.41 | 5,888,268 | +0.11(+0.19%) |
Apr 26, 2021 | 57.75 | 58.33 | 57.53 | 58.30 | 4,794,754 | +0.63(+1.10%) |
Apr 23, 2021 | 57.64 | 57.91 | 57.22 | 57.66 | 5,358,505 | +0.16(+0.28%) |
Apr 22, 2021 | 58.55 | 58.60 | 57.30 | 57.50 | 7,233,772 | -0.98(-1.68%) |
Apr 21, 2021 | 58.17 | 58.57 | 57.64 | 58.49 | 5,378,201 | -0.01(-0.02%) |
Apr 20, 2021 | 60.24 | 60.40 | 57.95 | 58.50 | 5,815,975 | -1.89(-3.14%) |
Apr 19, 2021 | 61.19 | 61.64 | 60.21 | 60.39 | 5,583,212 | -1.08(-1.76%) |
Apr 16, 2021 | 61.08 | 61.53 | 60.86 | 61.47 | 4,912,122 | +0.54(+0.89%) |
Apr 15, 2021 | 59.96 | 61.10 | 59.67 | 60.93 | 4,940,648 | +1.49(+2.50%) |
Apr 14, 2021 | 60.53 | 60.96 | 59.03 | 59.44 | 10,058,252 | -0.98(-1.61%) |
Apr 13, 2021 | 59.66 | 60.67 | 59.57 | 60.42 | 5,561,237 | +1.12(+1.88%) |
Apr 12, 2021 | 59.14 | 59.53 | 58.82 | 59.30 | 5,283,923 | +0.16(+0.27%) |
Apr 09, 2021 | 58.77 | 59.26 | 58.55 | 59.14 | 4,014,918 | +0.27(+0.45%) |
Apr 08, 2021 | 58.98 | 59.31 | 58.47 | 58.88 | 4,170,609 | +0.41(+0.70%) |
Apr 07, 2021 | 59.35 | 59.35 | 58.16 | 58.47 | 6,177,237 | -0.72(-1.22%) |
Apr 06, 2021 | 60.24 | 60.32 | 58.92 | 59.19 | 6,756,183 | -1.11(-1.84%) |
Apr 05, 2021 | 59.97 | 60.57 | 59.22 | 60.30 | 7,048,217 | +0.55(+0.92%) |