Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.31 | 60.54 | 59.35 | 59.66 | 45,778,372 | -1.22(-2.01%) |
May 27, 2022 | 60.48 | 61.02 | 60.37 | 60.88 | 18,814,590 | +0.36(+0.59%) |
May 26, 2022 | 60.31 | 61.27 | 60.20 | 60.52 | 17,167,896 | +0.22(+0.36%) |
May 25, 2022 | 60.24 | 60.69 | 59.86 | 60.31 | 16,316,338 | +0.05(+0.08%) |
May 24, 2022 | 59.19 | 60.42 | 59.06 | 60.26 | 17,161,860 | +1.09(+1.85%) |
May 23, 2022 | 58.03 | 59.39 | 57.97 | 59.17 | 20,608,928 | +1.77(+3.08%) |
May 20, 2022 | 56.94 | 57.64 | 56.15 | 57.40 | 30,888,552 | +0.92(+1.63%) |
May 19, 2022 | 57.38 | 57.38 | 56.15 | 56.47 | 33,457,198 | -1.13(-1.96%) |
May 18, 2022 | 61.58 | 61.67 | 57.38 | 57.60 | 33,377,570 | -4.31(-6.96%) |
May 17, 2022 | 62.22 | 62.22 | 61.19 | 61.91 | 22,631,776 | -0.17(-0.27%) |
May 16, 2022 | 61.59 | 62.48 | 61.59 | 62.08 | 14,048,869 | +0.23(+0.37%) |
May 13, 2022 | 61.00 | 61.93 | 60.35 | 61.86 | 17,176,298 | +1.14(+1.88%) |
May 12, 2022 | 60.39 | 60.74 | 59.49 | 60.72 | 23,977,560 | +0.19(+0.31%) |
May 11, 2022 | 60.55 | 61.37 | 60.20 | 60.53 | 20,874,668 | +0.28(+0.47%) |
May 10, 2022 | 60.71 | 61.48 | 60.10 | 60.25 | 22,652,972 | -0.56(-0.93%) |
May 09, 2022 | 60.68 | 61.52 | 60.28 | 60.81 | 21,316,248 | -0.12(-0.20%) |
May 06, 2022 | 60.43 | 61.47 | 60.31 | 60.94 | 20,169,228 | +0.22(+0.36%) |
May 05, 2022 | 60.89 | 61.21 | 60.25 | 60.72 | 21,412,848 | -0.49(-0.80%) |
May 04, 2022 | 59.30 | 61.29 | 59.24 | 61.21 | 21,013,480 | +1.84(+3.09%) |
May 03, 2022 | 59.98 | 60.18 | 58.99 | 59.37 | 23,038,600 | -0.34(-0.57%) |
May 02, 2022 | 61.44 | 61.47 | 58.90 | 59.71 | 26,528,312 | -1.10(-1.81%) |
Apr 29, 2022 | 62.00 | 62.15 | 60.70 | 60.81 | 21,477,050 | -1.49(-2.39%) |
Apr 28, 2022 | 60.86 | 62.39 | 60.71 | 62.30 | 23,388,398 | +0.59(+0.96%) |
Apr 27, 2022 | 61.18 | 62.39 | 61.18 | 61.71 | 18,030,160 | +0.48(+0.78%) |
Apr 26, 2022 | 61.67 | 62.47 | 61.22 | 61.23 | 23,351,372 | -0.84(-1.35%) |
Apr 25, 2022 | 63.06 | 63.25 | 60.97 | 62.07 | 26,645,322 | +0.65(+1.06%) |
Apr 22, 2022 | 62.20 | 62.44 | 61.35 | 61.42 | 15,858,780 | -0.90(-1.45%) |
Apr 21, 2022 | 62.10 | 63.06 | 61.86 | 62.32 | 16,062,486 | +0.24(+0.38%) |
Apr 20, 2022 | 61.59 | 62.35 | 61.56 | 62.08 | 15,751,584 | +0.84(+1.37%) |
Apr 19, 2022 | 60.71 | 61.42 | 60.65 | 61.25 | 12,750,015 | +0.59(+0.98%) |
Apr 18, 2022 | 60.96 | 61.35 | 60.41 | 60.65 | 12,408,353 | -0.55(-0.89%) |
Apr 14, 2022 | 61.14 | 61.72 | 61.01 | 61.20 | 17,411,590 | +0.27(+0.45%) |
Apr 13, 2022 | 60.65 | 61.06 | 60.46 | 60.93 | 12,624,219 | +0.16(+0.26%) |
Apr 12, 2022 | 60.60 | 61.00 | 60.14 | 60.77 | 19,219,184 | +0.71(+1.18%) |
Apr 11, 2022 | 60.15 | 60.52 | 59.90 | 60.06 | 13,512,948 | -0.02(-0.03%) |
Apr 08, 2022 | 59.75 | 60.28 | 59.45 | 60.08 | 13,496,571 | +0.37(+0.61%) |
Apr 07, 2022 | 59.42 | 59.93 | 59.03 | 59.71 | 14,832,186 | +0.32(+0.54%) |
Apr 06, 2022 | 59.08 | 59.54 | 58.64 | 59.39 | 20,470,574 | +0.59(+1.01%) |
Apr 05, 2022 | 58.73 | 59.52 | 58.70 | 58.80 | 16,704,710 | -0.07(-0.11%) |
Apr 04, 2022 | 58.92 | 59.10 | 58.09 | 58.87 | 12,224,876 | -0.31(-0.52%) |
Apr 01, 2022 | 58.67 | 59.25 | 58.44 | 59.18 | 13,434,329 | +0.82(+1.40%) |
Mar 31, 2022 | 58.56 | 58.96 | 58.36 | 58.36 | 17,887,862 | -0.20(-0.34%) |
Mar 30, 2022 | 58.37 | 58.55 | 57.94 | 58.55 | 14,491,926 | +0.05(+0.08%) |
Mar 29, 2022 | 58.55 | 58.86 | 58.11 | 58.51 | 15,906,658 | +0.23(+0.39%) |
Mar 28, 2022 | 57.91 | 58.30 | 57.61 | 58.28 | 12,202,166 | +0.37(+0.63%) |
Mar 25, 2022 | 57.53 | 57.99 | 57.46 | 57.91 | 13,026,207 | +0.52(+0.90%) |
Mar 24, 2022 | 57.08 | 57.43 | 56.90 | 57.40 | 13,972,378 | +0.55(+0.96%) |
Mar 23, 2022 | 57.18 | 57.40 | 56.47 | 56.85 | 16,498,591 | -0.38(-0.66%) |
Mar 22, 2022 | 57.35 | 57.37 | 56.53 | 57.23 | 19,106,756 | +0.21(+0.36%) |
Mar 21, 2022 | 56.94 | 57.51 | 56.70 | 57.02 | 18,528,678 | +0.45(+0.80%) |
Mar 18, 2022 | 56.76 | 56.76 | 56.20 | 56.57 | 32,083,064 | +0.01(+0.02%) |
Mar 17, 2022 | 55.97 | 56.60 | 55.75 | 56.56 | 16,559,074 | +0.59(+1.06%) |
Mar 16, 2022 | 56.27 | 56.41 | 55.16 | 55.97 | 18,430,606 | -0.15(-0.27%) |
Mar 15, 2022 | 55.61 | 56.37 | 55.51 | 56.12 | 19,768,564 | +1.02(+1.84%) |
Mar 14, 2022 | 54.56 | 55.57 | 54.56 | 55.10 | 18,910,278 | +1.00(+1.84%) |
Mar 11, 2022 | 54.14 | 54.97 | 54.05 | 54.10 | 21,256,766 | +0.04(+0.07%) |
Mar 10, 2022 | 54.63 | 53.71 | 54.06 | 22,358,928 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.88 | 55.90 | 54.79 | 55.07 | 24,642,620 | +0.28(+0.51%) |
Mar 08, 2022 | 57.40 | 57.48 | 54.73 | 54.79 | 32,372,812 | -2.26(-3.96%) |
Mar 07, 2022 | 57.92 | 57.98 | 56.72 | 57.05 | 31,206,966 | -1.39(-2.38%) |
Mar 04, 2022 | 57.41 | 58.46 | 57.17 | 58.45 | 18,375,848 | +0.09(+0.16%) |
Mar 03, 2022 | 58.48 | 58.87 | 58.18 | 58.35 | 22,750,224 | +0.04(+0.06%) |
Mar 02, 2022 | 58.13 | 58.74 | 57.71 | 58.32 | 18,539,018 | +0.43(+0.74%) |
Mar 01, 2022 | 58.04 | 58.61 | 57.46 | 57.89 | 16,990,652 | -0.25(-0.43%) |
Feb 28, 2022 | 57.59 | 58.23 | 57.36 | 58.14 | 27,704,166 | -0.57(-0.97%) |
Feb 25, 2022 | 56.92 | 58.75 | 57.65 | 58.71 | 23,004,080 | +2.19(+3.87%) |
Feb 24, 2022 | 56.02 | 56.62 | 55.32 | 56.52 | 29,161,358 | -1.01(-1.75%) |
Feb 23, 2022 | 58.14 | 58.22 | 57.30 | 57.53 | 20,612,698 | -0.64(-1.11%) |
Feb 22, 2022 | 58.32 | 58.37 | 57.65 | 58.17 | 23,263,760 | -0.24(-0.42%) |
Feb 18, 2022 | 58.42 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.56 | 58.17 | 56.42 | 58.03 | 22,980,690 | +1.14(+2.00%) |
Feb 16, 2022 | 56.85 | 57.35 | 56.56 | 56.89 | 16,575,505 | -0.01(-0.02%) |
Feb 15, 2022 | 56.94 | 57.71 | 56.63 | 56.90 | 14,354,849 | +0.21(+0.38%) |
Feb 14, 2022 | 56.19 | 56.78 | 55.37 | 56.68 | 25,309,038 | +0.36(+0.65%) |
Feb 11, 2022 | 57.70 | 57.89 | 56.19 | 56.32 | 24,388,978 | -1.02(-1.78%) |
Feb 10, 2022 | 56.38 | 58.19 | 56.23 | 57.33 | 25,222,068 | +0.32(+0.56%) |
Feb 09, 2022 | 58.07 | 58.21 | 56.89 | 57.02 | 25,235,274 | -0.90(-1.55%) |
Feb 08, 2022 | 57.75 | 58.22 | 57.67 | 57.91 | 20,092,144 | +0.37(+0.65%) |
Feb 07, 2022 | 57.33 | 57.65 | 56.85 | 57.54 | 19,105,308 | +0.60(+1.05%) |
Feb 04, 2022 | 57.44 | 57.61 | 56.58 | 56.94 | 18,632,508 | -0.61(-1.06%) |
Feb 03, 2022 | 56.92 | 57.71 | 57.55 | 20,826,418 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.62 | 57.23 | 56.57 | 57.15 | 21,651,920 | +0.58(+1.02%) |
Feb 01, 2022 | 56.90 | 57.11 | 56.19 | 56.57 | 22,309,786 | -0.42(-0.74%) |
Jan 31, 2022 | 56.33 | 57.11 | 56.99 | 23,599,566 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.48 | 56.88 | 55.06 | 56.83 | 20,467,016 | +0.95(+1.71%) |
Jan 27, 2022 | 55.93 | 56.91 | 55.58 | 55.88 | 20,227,304 | +0.21(+0.37%) |
Jan 26, 2022 | 55.85 | 56.37 | 55.34 | 55.67 | 20,541,854 | -0.21(-0.37%) |
Jan 25, 2022 | 55.45 | 56.06 | 54.82 | 55.88 | 20,473,958 | -0.13(-0.23%) |
Jan 24, 2022 | 55.95 | 56.37 | 54.71 | 56.01 | 32,315,764 | -0.46(-0.81%) |
Jan 21, 2022 | 57.05 | 57.26 | 56.42 | 56.47 | 28,523,280 | -0.28(-0.49%) |
Jan 20, 2022 | 56.98 | 57.39 | 56.72 | 56.75 | 24,603,540 | -0.23(-0.41%) |
Jan 19, 2022 | 56.66 | 57.15 | 56.56 | 56.98 | 19,970,504 | +0.09(+0.16%) |
Jan 18, 2022 | 57.04 | 57.16 | 56.47 | 56.89 | 23,527,516 | -0.46(-0.80%) |
Jan 14, 2022 | 57.34 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.55 | 57.02 | 56.40 | 56.89 | 15,325,021 | +0.34(+0.59%) |
Jan 12, 2022 | 56.54 | 56.69 | 56.22 | 56.55 | 16,868,750 | +0.08(+0.15%) |
Jan 11, 2022 | 56.45 | 56.50 | 55.90 | 56.47 | 20,739,366 | +0.02(+0.03%) |
Jan 10, 2022 | 56.56 | 56.81 | 56.21 | 56.45 | 22,431,988 | +0.09(+0.17%) |
Jan 07, 2022 | 56.31 | 56.72 | 56.10 | 56.35 | 13,176,442 | -0.13(-0.23%) |
Jan 06, 2022 | 56.48 | 57.09 | 56.45 | 56.48 | 19,164,028 | -0.30(-0.53%) |
Jan 05, 2022 | 56.13 | 57.16 | 56.13 | 56.78 | 24,092,642 | +0.47(+0.83%) |
Jan 04, 2022 | 55.79 | 56.55 | 55.66 | 56.32 | 27,985,118 | +0.92(+1.67%) |
Jan 03, 2022 | 54.94 | 55.40 | 54.53 | 55.39 | 21,611,876 | +0.08(+0.15%) |
Dec 31, 2021 | 54.88 | 55.44 | 54.83 | 55.31 | 10,728,383 | +0.40(+0.73%) |
Dec 30, 2021 | 55.17 | 55.33 | 54.89 | 54.91 | 8,246,210 | -0.16(-0.29%) |
Dec 29, 2021 | 55.06 | 55.20 | 54.79 | 55.06 | 10,700,443 | +0.07(+0.12%) |
Dec 28, 2021 | 54.55 | 55.06 | 54.46 | 55.00 | 9,613,586 | +0.21(+0.39%) |
Dec 27, 2021 | 54.18 | 54.82 | 54.18 | 54.78 | 10,555,778 | +0.40(+0.74%) |
Dec 23, 2021 | 54.66 | 54.75 | 54.12 | 54.38 | 11,805,669 | +0.04(+0.07%) |
Dec 22, 2021 | 53.91 | 54.35 | 53.70 | 54.35 | 13,324,298 | +0.38(+0.71%) |
Dec 21, 2021 | 53.81 | 54.14 | 53.74 | 53.96 | 16,980,496 | +0.21(+0.40%) |
Dec 20, 2021 | 53.43 | 53.97 | 53.24 | 53.75 | 22,352,608 | -0.18(-0.33%) |
Dec 17, 2021 | 54.63 | 55.04 | 53.90 | 53.92 | 55,561,556 | -0.86(-1.57%) |
Dec 16, 2021 | 54.16 | 55.00 | 54.08 | 54.78 | 26,465,698 | +0.55(+1.02%) |
Dec 15, 2021 | 54.11 | 54.41 | 53.85 | 54.23 | 26,681,588 | +0.24(+0.45%) |
Dec 14, 2021 | 53.62 | 54.34 | 53.62 | 53.99 | 26,552,372 | +0.04(+0.07%) |
Dec 13, 2021 | 53.22 | 54.11 | 53.20 | 53.95 | 33,574,276 | +1.38(+2.63%) |
Dec 10, 2021 | 51.61 | 52.61 | 51.44 | 52.57 | 24,787,434 | +1.33(+2.59%) |
Dec 09, 2021 | 51.14 | 51.50 | 50.99 | 51.24 | 14,821,526 | -0.13(-0.25%) |
Dec 08, 2021 | 51.49 | 51.70 | 50.78 | 51.37 | 19,298,360 | -0.20(-0.38%) |
Dec 07, 2021 | 51.39 | 51.76 | 51.23 | 51.57 | 25,510,446 | +0.28(+0.55%) |
Dec 06, 2021 | 50.73 | 51.61 | 50.57 | 51.29 | 28,501,570 | +1.28(+2.56%) |
Dec 03, 2021 | 49.81 | 50.08 | 49.49 | 50.01 | 22,550,760 | +0.44(+0.89%) |
Dec 02, 2021 | 49.13 | 49.82 | 49.04 | 49.57 | 18,304,736 | +0.72(+1.47%) |
Dec 01, 2021 | 49.49 | 49.99 | 48.83 | 48.85 | 20,041,078 | -0.14(-0.29%) |
Nov 30, 2021 | 50.07 | 50.09 | 48.98 | 48.99 | 32,630,812 | -1.60(-3.16%) |
Nov 29, 2021 | 50.09 | 50.73 | 49.99 | 50.59 | 24,498,466 | +0.79(+1.58%) |
Nov 26, 2021 | 50.60 | 50.75 | 49.66 | 49.80 | 15,918,099 | -1.58(-3.07%) |
Nov 24, 2021 | 51.64 | 51.75 | 51.01 | 51.38 | 13,592,601 | -0.42(-0.81%) |
Nov 23, 2021 | 51.59 | 52.01 | 51.44 | 51.80 | 14,927,095 | +0.38(+0.74%) |
Nov 22, 2021 | 51.07 | 51.92 | 51.05 | 51.42 | 18,238,898 | +0.32(+0.62%) |
Nov 19, 2021 | 51.39 | 51.43 | 50.89 | 51.10 | 17,060,874 | -0.26(-0.51%) |
Nov 18, 2021 | 51.75 | 51.35 | 51.26 | 51.36 | 16,593,110 | -0.46(-0.89%) |
Nov 17, 2021 | 51.94 | 51.95 | 51.58 | 51.82 | 14,315,996 | -0.29(-0.55%) |
Nov 16, 2021 | 52.48 | 52.78 | 52.08 | 52.11 | 14,462,721 | -0.37(-0.71%) |
Nov 15, 2021 | 52.40 | 52.54 | 52.16 | 52.48 | 11,100,625 | +0.01(+0.02%) |
Nov 12, 2021 | 52.60 | 52.82 | 52.41 | 52.47 | 10,963,985 | -0.12(-0.23%) |
Nov 11, 2021 | 52.68 | 52.72 | 52.43 | 52.59 | 7,829,591 | +0.02(+0.04%) |
Nov 10, 2021 | 52.41 | 52.57 | 9,508,356 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.29 | 52.39 | 51.99 | 52.36 | 10,956,248 | +0.15(+0.28%) |
Nov 08, 2021 | 52.60 | 52.73 | 52.03 | 52.21 | 13,838,566 | -0.47(-0.90%) |
Nov 05, 2021 | 52.69 | 52.98 | 52.45 | 52.69 | 13,902,970 | +0.22(+0.42%) |
Nov 04, 2021 | 52.01 | 52.49 | 51.93 | 52.46 | 11,671,559 | +0.29(+0.55%) |
Nov 03, 2021 | 51.91 | 52.21 | 51.70 | 52.18 | 11,638,719 | +0.18(+0.34%) |
Nov 02, 2021 | 52.34 | 52.37 | 51.87 | 52.00 | 12,405,621 | -0.06(-0.12%) |
Nov 01, 2021 | 52.27 | 52.07 | 51.81 | 52.06 | 12,569,501 | -0.19(-0.35%) |
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |
Oct 01, 2021 | 48.92 | 49.31 | 48.73 | 49.14 | 17,561,188 | +0.51(+1.05%) |
Sep 30, 2021 | 49.28 | 49.43 | 48.62 | 48.63 | 19,079,014 | -0.45(-0.93%) |
Sep 29, 2021 | 48.79 | 49.27 | 48.72 | 49.09 | 15,040,394 | +0.30(+0.61%) |
Sep 28, 2021 | 49.55 | 49.55 | 48.60 | 48.79 | 21,495,992 | -0.90(-1.81%) |
Sep 27, 2021 | 49.91 | 50.28 | 49.65 | 49.69 | 13,408,569 | -0.26(-0.52%) |
Sep 24, 2021 | 50.05 | 50.28 | 49.92 | 49.95 | 10,445,892 | -0.14(-0.28%) |
Sep 23, 2021 | 50.29 | 50.62 | 50.05 | 50.09 | 14,926,423 | -0.08(-0.17%) |
Sep 22, 2021 | 50.53 | 50.57 | 50.11 | 50.17 | 13,722,035 | +0.07(+0.15%) |
Sep 21, 2021 | 50.41 | 50.81 | 50.00 | 50.10 | 17,712,210 | -0.01(-0.02%) |
Sep 20, 2021 | 50.15 | 50.42 | 49.80 | 50.11 | 29,710,090 | -0.35(-0.70%) |
Sep 17, 2021 | 51.00 | 51.16 | 50.40 | 50.46 | 36,016,076 | -0.84(-1.64%) |
Sep 16, 2021 | 51.65 | 51.89 | 50.81 | 51.30 | 18,804,068 | -0.49(-0.95%) |
Sep 15, 2021 | 51.61 | 51.91 | 51.37 | 51.80 | 16,987,654 | +0.18(+0.34%) |
Sep 14, 2021 | 51.83 | 51.89 | 51.49 | 51.62 | 15,016,268 | +0.04(+0.07%) |
Sep 13, 2021 | 51.28 | 51.88 | 51.28 | 51.58 | 22,037,248 | +0.42(+0.83%) |
Sep 10, 2021 | 51.53 | 51.64 | 51.10 | 51.16 | 11,521,567 | -0.23(-0.45%) |
Sep 09, 2021 | 51.68 | 51.88 | 51.33 | 51.39 | 13,636,402 | -0.52(-0.99%) |
Sep 08, 2021 | 51.16 | 51.96 | 51.16 | 51.90 | 13,087,428 | +0.69(+1.35%) |
Sep 07, 2021 | 52.07 | 52.19 | 51.07 | 51.21 | 21,781,010 | -0.98(-1.87%) |
Sep 03, 2021 | 51.94 | 52.22 | 51.74 | 52.19 | 14,371,028 | -0.04(-0.07%) |
Sep 02, 2021 | 52.23 | 52.47 | 51.89 | 52.23 | 12,667,793 | +0.07(+0.14%) |
Sep 01, 2021 | 51.87 | 52.25 | 51.78 | 52.15 | 10,347,196 | +0.35(+0.67%) |
Aug 31, 2021 | 51.66 | 51.99 | 51.52 | 51.80 | 15,417,961 | +0.12(+0.23%) |
Aug 30, 2021 | 51.23 | 51.70 | 51.19 | 51.68 | 10,907,146 | +0.49(+0.95%) |
Aug 27, 2021 | 51.20 | 51.32 | 51.01 | 51.20 | 9,613,680 | +0.10(+0.20%) |
Aug 26, 2021 | 51.47 | 51.50 | 51.07 | 51.09 | 11,226,592 | -0.49(-0.95%) |
Aug 25, 2021 | 51.57 | 51.67 | 51.27 | 51.58 | 12,249,537 | +0.06(+0.11%) |
Aug 24, 2021 | 52.11 | 52.11 | 51.43 | 51.53 | 13,116,244 | -0.40(-0.76%) |
Aug 23, 2021 | 52.13 | 52.21 | 51.87 | 51.92 | 9,687,470 | -0.18(-0.35%) |
Aug 20, 2021 | 52.29 | 52.47 | 52.05 | 52.11 | 11,464,622 | -0.20(-0.39%) |
Aug 19, 2021 | 51.57 | 52.42 | 51.47 | 52.31 | 10,025,777 | +0.33(+0.64%) |
Aug 18, 2021 | 52.61 | 52.65 | 51.90 | 51.98 | 15,079,603 | -0.72(-1.36%) |
Aug 17, 2021 | 52.86 | 52.93 | 52.45 | 52.70 | 11,247,000 | -0.18(-0.35%) |
Aug 16, 2021 | 52.62 | 52.89 | 52.47 | 52.88 | 8,666,437 | +0.23(+0.44%) |
Aug 13, 2021 | 52.26 | 52.71 | 52.23 | 52.65 | 8,385,390 | +0.36(+0.69%) |
Aug 12, 2021 | 52.19 | 52.42 | 52.19 | 52.29 | 6,706,147 | +0.10(+0.19%) |
Aug 11, 2021 | 52.34 | 52.60 | 52.17 | 52.19 | 9,098,316 | -0.06(-0.12%) |
Aug 10, 2021 | 52.29 | 52.59 | 52.12 | 52.25 | 11,851,811 | +0.14(+0.26%) |
Aug 09, 2021 | 52.24 | 52.33 | 51.91 | 52.12 | 9,630,746 | +0.01(+0.02%) |
Aug 06, 2021 | 52.07 | 52.20 | 51.92 | 52.11 | 11,315,135 | +0.13(+0.25%) |
Aug 05, 2021 | 51.92 | 52.06 | 51.78 | 51.98 | 10,656,838 | +0.37(+0.71%) |
Aug 04, 2021 | 52.21 | 52.39 | 51.53 | 51.61 | 12,921,641 | -0.75(-1.44%) |
Aug 03, 2021 | 52.44 | 52.44 | 52.20 | 52.36 | 9,593,035 | +0.04(+0.07%) |
Aug 02, 2021 | 52.62 | 52.66 | 52.17 | 52.33 | 10,628,626 | -0.14(-0.26%) |
Jul 30, 2021 | 52.58 | 52.67 | 52.35 | 52.47 | 12,747,674 | -0.02(-0.04%) |
Jul 29, 2021 | 52.50 | 52.67 | 52.31 | 52.48 | 10,433,937 | +0.29(+0.55%) |
Jul 28, 2021 | 52.43 | 52.58 | 52.10 | 52.20 | 10,715,401 | -0.48(-0.91%) |
Jul 27, 2021 | 52.54 | 52.93 | 52.36 | 52.68 | 13,907,578 | +0.18(+0.35%) |
Jul 26, 2021 | 52.34 | 52.55 | 52.03 | 52.49 | 9,436,088 | +0.05(+0.09%) |
Jul 23, 2021 | 52.06 | 52.74 | 51.93 | 52.45 | 13,205,198 | +0.50(+0.96%) |
Jul 22, 2021 | 52.09 | 52.20 | 51.56 | 51.95 | 14,567,814 | -0.07(-0.14%) |
Jul 21, 2021 | 52.74 | 52.95 | 51.91 | 52.02 | 22,737,184 | +0.66(+1.29%) |
Jul 20, 2021 | 51.27 | 51.82 | 51.08 | 51.36 | 17,662,388 | +0.09(+0.18%) |
Jul 19, 2021 | 51.59 | 51.84 | 50.74 | 51.27 | 21,223,922 | -0.62(-1.19%) |
Jul 16, 2021 | 51.94 | 52.14 | 51.76 | 51.89 | 16,153,531 | -0.04(-0.07%) |
Jul 15, 2021 | 51.74 | 51.95 | 51.43 | 51.92 | 16,376,964 | +0.17(+0.32%) |
Jul 14, 2021 | 50.62 | 51.84 | 50.56 | 51.76 | 23,914,148 | +1.14(+2.25%) |
Jul 13, 2021 | 50.55 | 50.87 | 50.37 | 50.62 | 16,541,383 | +0.50(+0.99%) |
Jul 12, 2021 | 49.97 | 50.23 | 49.93 | 50.12 | 16,424,751 | +0.02(+0.04%) |
Jul 09, 2021 | 49.91 | 50.16 | 49.84 | 50.10 | 11,790,787 | +0.30(+0.61%) |
Jul 08, 2021 | 49.65 | 49.72 | 49.43 | 49.80 | 12,982,940 | -0.17(-0.35%) |
Jul 07, 2021 | 49.42 | 50.02 | 49.42 | 49.97 | 15,628,809 | +0.40(+0.82%) |
Jul 06, 2021 | 49.67 | 49.76 | 49.26 | 49.57 | 16,606,287 | -0.28(-0.55%) |
Jul 02, 2021 | 49.68 | 50.09 | 49.68 | 49.84 | 11,528,146 | +0.20(+0.41%) |
Jul 01, 2021 | 49.99 | 50.12 | 49.54 | 49.64 | 14,363,334 | -0.14(-0.28%) |
Jun 30, 2021 | 49.49 | 49.84 | 49.45 | 49.78 | 15,884,552 | +0.23(+0.46%) |
Jun 29, 2021 | 49.80 | 49.99 | 49.42 | 49.55 | 13,368,417 | -0.37(-0.74%) |
Jun 28, 2021 | 49.91 | 50.02 | 49.68 | 49.92 | 11,474,955 | -0.06(-0.11%) |
Jun 25, 2021 | 49.90 | 50.11 | 49.69 | 49.97 | 20,523,088 | -0.06(-0.13%) |
Jun 24, 2021 | 49.92 | 50.06 | 49.68 | 50.04 | 12,487,493 | +0.25(+0.50%) |
Jun 23, 2021 | 50.19 | 50.23 | 49.78 | 49.79 | 13,407,834 | -0.40(-0.81%) |
Jun 22, 2021 | 49.99 | 50.46 | 49.91 | 50.19 | 14,210,239 | +0.18(+0.37%) |
Jun 21, 2021 | 49.88 | 50.07 | 49.68 | 50.01 | 15,657,387 | +0.54(+1.10%) |
Jun 18, 2021 | 49.97 | 50.25 | 49.42 | 49.47 | 34,181,612 | -1.09(-2.15%) |
Jun 17, 2021 | 50.29 | 50.74 | 50.27 | 50.55 | 11,582,820 | +0.26(+0.51%) |
Jun 16, 2021 | 51.00 | 51.02 | 50.27 | 50.29 | 16,524,793 | -0.68(-1.34%) |
Jun 15, 2021 | 51.32 | 51.32 | 50.77 | 50.97 | 12,125,494 | -0.13(-0.25%) |
Jun 14, 2021 | 51.23 | 51.25 | 50.78 | 51.10 | 10,554,173 | -0.17(-0.34%) |
Jun 11, 2021 | 51.12 | 51.32 | 50.82 | 51.28 | 12,951,599 | +0.23(+0.45%) |
Jun 10, 2021 | 51.05 | 51.24 | 50.91 | 51.05 | 13,628,574 | +0.39(+0.78%) |
Jun 09, 2021 | 50.90 | 51.06 | 50.66 | 50.66 | 10,917,191 | -0.16(-0.31%) |
Jun 08, 2021 | 51.36 | 51.36 | 50.72 | 50.81 | 12,011,840 | -0.36(-0.70%) |
Jun 07, 2021 | 51.42 | 51.43 | 50.96 | 51.17 | 15,344,769 | -0.18(-0.36%) |
Jun 04, 2021 | 51.04 | 51.57 | 50.93 | 51.35 | 20,737,670 | +0.55(+1.08%) |
Jun 03, 2021 | 50.38 | 50.89 | 50.31 | 50.80 | 19,015,588 | +0.13(+0.25%) |
Jun 02, 2021 | 50.68 | 50.73 | 50.46 | 50.68 | 12,406,996 | +0.20(+0.40%) |