Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.32 | 52.44 | 50.81 | 50.91 | 2,869,638 | -1.68(-3.19%) |
Apr 28, 2022 | 51.96 | 52.81 | 51.58 | 52.59 | 4,142,951 | +0.81(+1.56%) |
Apr 27, 2022 | 52.19 | 52.88 | 51.71 | 51.78 | 6,430,827 | -0.52(-1.00%) |
Apr 26, 2022 | 53.90 | 54.05 | 52.28 | 52.30 | 2,781,816 | -1.61(-2.98%) |
Apr 25, 2022 | 53.71 | 54.15 | 53.28 | 53.91 | 3,640,729 | -0.07(-0.13%) |
Apr 22, 2022 | 54.74 | 55.06 | 53.95 | 53.98 | 2,566,809 | -0.84(-1.53%) |
Apr 21, 2022 | 56.00 | 56.17 | 54.58 | 54.82 | 3,218,632 | -1.09(-1.95%) |
Apr 20, 2022 | 58.07 | 58.07 | 55.56 | 55.91 | 3,897,150 | -2.66(-4.55%) |
Apr 19, 2022 | 57.52 | 58.62 | 57.52 | 58.57 | 1,949,011 | +0.87(+1.51%) |
Apr 18, 2022 | 57.43 | 57.86 | 57.15 | 57.70 | 1,401,617 | -0.07(-0.12%) |
Apr 14, 2022 | 58.79 | 59.00 | 57.73 | 57.76 | 1,318,475 | -0.92(-1.57%) |
Apr 13, 2022 | 58.39 | 58.82 | 57.91 | 58.68 | 1,226,418 | +0.43(+0.74%) |
Apr 12, 2022 | 59.24 | 59.62 | 57.97 | 58.25 | 2,065,579 | -0.73(-1.25%) |
Apr 11, 2022 | 59.00 | 59.28 | 57.97 | 58.99 | 2,529,670 | -0.35(-0.59%) |
Apr 08, 2022 | 59.51 | 59.68 | 58.98 | 59.34 | 1,782,325 | +0.14(+0.23%) |
Apr 07, 2022 | 59.16 | 59.48 | 58.76 | 59.20 | 2,037,639 | -0.19(-0.32%) |
Apr 06, 2022 | 58.36 | 59.58 | 58.09 | 59.39 | 2,730,329 | +0.50(+0.85%) |
Apr 05, 2022 | 58.85 | 59.75 | 58.79 | 58.89 | 2,604,816 | -0.10(-0.18%) |
Apr 04, 2022 | 58.95 | 59.32 | 58.56 | 59.00 | 2,701,966 | +0.14(+0.24%) |
Apr 01, 2022 | 58.18 | 58.91 | 57.64 | 58.85 | 1,968,401 | +1.20(+2.09%) |
Mar 31, 2022 | 59.07 | 59.49 | 57.55 | 57.65 | 3,335,701 | -1.19(-2.02%) |
Mar 30, 2022 | 58.54 | 59.14 | 58.30 | 58.84 | 2,553,363 | +0.18(+0.31%) |
Mar 29, 2022 | 57.83 | 58.91 | 57.82 | 58.66 | 2,382,297 | +1.22(+2.13%) |
Mar 28, 2022 | 56.63 | 57.47 | 56.62 | 57.44 | 1,362,744 | +0.73(+1.29%) |
Mar 25, 2022 | 56.72 | 56.95 | 56.36 | 56.71 | 1,433,192 | +0.21(+0.37%) |
Mar 24, 2022 | 56.51 | 56.71 | 56.08 | 56.50 | 1,038,237 | +0.16(+0.28%) |
Mar 23, 2022 | 57.31 | 57.31 | 56.30 | 56.34 | 1,533,557 | -1.09(-1.90%) |
Mar 22, 2022 | 57.59 | 57.73 | 56.92 | 57.43 | 2,130,472 | -0.04(-0.07%) |
Mar 21, 2022 | 57.98 | 58.06 | 57.15 | 57.47 | 1,619,351 | -0.51(-0.89%) |
Mar 18, 2022 | 57.15 | 58.21 | 57.00 | 57.98 | 2,935,227 | +1.01(+1.78%) |
Mar 17, 2022 | 56.07 | 56.99 | 55.94 | 56.97 | 1,585,322 | +0.90(+1.60%) |
Mar 16, 2022 | 55.25 | 56.32 | 54.81 | 56.07 | 1,810,849 | +1.21(+2.21%) |
Mar 15, 2022 | 54.31 | 55.01 | 54.02 | 54.86 | 2,184,735 | +0.97(+1.80%) |
Mar 14, 2022 | 53.73 | 54.28 | 53.45 | 53.89 | 3,285,599 | +0.55(+1.04%) |
Mar 11, 2022 | 54.37 | 54.50 | 53.32 | 53.34 | 2,182,877 | -0.54(-1.00%) |
Mar 10, 2022 | 53.82 | 54.12 | 52.60 | 53.88 | 2,717,551 | -0.51(-0.95%) |
Mar 09, 2022 | 54.31 | 54.73 | 53.71 | 54.39 | 2,764,502 | +1.18(+2.22%) |
Mar 08, 2022 | 53.94 | 54.48 | 52.38 | 53.21 | 4,906,325 | -1.09(-2.00%) |
Mar 07, 2022 | 55.25 | 55.47 | 54.20 | 54.30 | 3,786,367 | -1.02(-1.84%) |
Mar 04, 2022 | 55.30 | 55.36 | 54.54 | 55.32 | 3,532,983 | -0.31(-0.55%) |
Mar 03, 2022 | 55.88 | 56.02 | 55.17 | 55.62 | 1,791,224 | +0.13(+0.24%) |
Mar 02, 2022 | 55.26 | 56.02 | 54.98 | 55.49 | 2,399,902 | +0.67(+1.22%) |
Mar 01, 2022 | 55.14 | 55.51 | 54.49 | 54.82 | 2,398,888 | -0.37(-0.68%) |
Feb 28, 2022 | 55.02 | 55.71 | 54.69 | 55.19 | 3,376,801 | -0.51(-0.91%) |
Feb 25, 2022 | 55.10 | 55.86 | 55.05 | 55.70 | 2,960,072 | +0.82(+1.49%) |
Feb 24, 2022 | 52.02 | 55.13 | 51.92 | 54.88 | 3,726,708 | +0.64(+1.19%) |
Feb 23, 2022 | 54.88 | 55.34 | 54.05 | 54.24 | 2,714,766 | -0.25(-0.46%) |
Feb 22, 2022 | 54.34 | 55.39 | 54.28 | 54.49 | 3,289,274 | -0.83(-1.50%) |
Feb 18, 2022 | 55.32 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.07 | 56.15 | 55.34 | 55.43 | 2,239,543 | -0.90(-1.59%) |
Feb 16, 2022 | 56.26 | 56.61 | 55.86 | 56.32 | 2,102,758 | -0.12(-0.22%) |
Feb 15, 2022 | 56.43 | 56.87 | 56.19 | 56.45 | 2,436,645 | +1.00(+1.81%) |
Feb 14, 2022 | 55.67 | 55.98 | 55.06 | 55.44 | 2,954,084 | -0.14(-0.26%) |
Feb 11, 2022 | 57.14 | 57.27 | 55.43 | 55.59 | 3,415,932 | -1.55(-2.71%) |
Feb 10, 2022 | 56.91 | 58.24 | 56.65 | 57.14 | 2,660,642 | -0.80(-1.37%) |
Feb 09, 2022 | 58.08 | 58.92 | 57.47 | 57.93 | 3,066,202 | +0.58(+1.01%) |
Feb 08, 2022 | 57.33 | 57.57 | 56.33 | 57.36 | 2,255,463 | -0.24(-0.41%) |
Feb 07, 2022 | 58.26 | 58.37 | 57.40 | 57.59 | 2,764,672 | -0.01(-0.02%) |
Feb 04, 2022 | 57.32 | 58.32 | 57.16 | 57.60 | 2,542,868 | +0.19(+0.33%) |
Feb 03, 2022 | 58.12 | 57.36 | 57.41 | 1,989,412 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.30 | 58.94 | 58.23 | 58.81 | 2,548,645 | +0.73(+1.25%) |
Feb 01, 2022 | 57.97 | 58.29 | 57.38 | 58.09 | 2,786,494 | +0.30(+0.51%) |
Jan 31, 2022 | 56.54 | 57.94 | 57.79 | 3,121,547 | +1.47(+2.61%) | |
Jan 28, 2022 | 55.57 | 56.36 | 54.73 | 56.32 | 3,168,734 | +0.76(+1.36%) |
Jan 27, 2022 | 56.36 | 56.83 | 55.00 | 55.57 | 5,118,278 | +0.91(+1.66%) |
Jan 26, 2022 | 56.93 | 57.14 | 53.79 | 54.66 | 5,219,607 | -1.77(-3.13%) |
Jan 25, 2022 | 55.86 | 56.89 | 55.35 | 56.43 | 4,345,588 | -0.44(-0.77%) |
Jan 24, 2022 | 56.23 | 56.95 | 54.02 | 56.86 | 5,334,333 | -0.19(-0.33%) |
Jan 21, 2022 | 57.73 | 58.26 | 56.87 | 57.05 | 4,364,377 | -0.98(-1.69%) |
Jan 20, 2022 | 58.56 | 59.66 | 57.93 | 58.04 | 3,166,374 | -0.37(-0.63%) |
Jan 19, 2022 | 59.40 | 59.66 | 58.33 | 58.40 | 4,777,391 | -0.86(-1.45%) |
Jan 18, 2022 | 59.17 | 59.69 | 58.76 | 59.27 | 4,399,954 | -0.76(-1.27%) |
Jan 14, 2022 | 60.03 | 0 | -0.35(-0.58%) | |||
Jan 13, 2022 | 62.35 | 62.62 | 60.22 | 60.38 | 4,244,358 | -1.94(-3.12%) |
Jan 12, 2022 | 62.38 | 62.82 | 62.12 | 62.32 | 1,704,234 | +0.22(+0.35%) |
Jan 11, 2022 | 61.10 | 62.15 | 60.26 | 62.10 | 2,382,664 | +1.11(+1.82%) |
Jan 10, 2022 | 61.87 | 62.22 | 59.94 | 60.99 | 5,509,797 | -1.42(-2.27%) |
Jan 07, 2022 | 62.66 | 62.88 | 61.61 | 62.40 | 2,367,609 | -0.63(-1.00%) |
Jan 06, 2022 | 62.75 | 63.14 | 61.67 | 63.03 | 3,251,173 | +0.14(+0.23%) |
Jan 05, 2022 | 63.85 | 64.05 | 62.86 | 62.89 | 3,683,925 | -0.76(-1.20%) |
Jan 04, 2022 | 64.53 | 65.09 | 63.05 | 63.65 | 4,159,991 | -1.63(-2.50%) |
Jan 03, 2022 | 68.00 | 68.00 | 64.73 | 65.29 | 3,297,876 | -2.43(-3.60%) |
Dec 31, 2021 | 67.40 | 68.15 | 67.27 | 67.72 | 1,208,145 | +0.29(+0.43%) |
Dec 30, 2021 | 67.73 | 68.18 | 67.34 | 67.43 | 1,032,387 | -0.28(-0.41%) |
Dec 29, 2021 | 67.81 | 68.26 | 67.61 | 67.71 | 839,307 | +0.08(+0.11%) |
Dec 28, 2021 | 67.63 | 67.94 | 67.40 | 67.63 | 1,207,668 | +0.24(+0.36%) |
Dec 27, 2021 | 66.53 | 67.40 | 66.38 | 67.39 | 2,045,402 | +1.15(+1.73%) |
Dec 23, 2021 | 66.11 | 66.67 | 65.95 | 66.24 | 1,840,731 | +0.39(+0.60%) |
Dec 22, 2021 | 65.23 | 65.90 | 64.97 | 65.85 | 1,852,394 | +0.63(+0.97%) |
Dec 21, 2021 | 64.52 | 65.28 | 64.37 | 65.22 | 1,323,878 | +1.21(+1.88%) |
Dec 20, 2021 | 63.98 | 64.38 | 63.13 | 64.01 | 1,571,086 | -0.83(-1.28%) |
Dec 17, 2021 | 65.37 | 65.60 | 64.42 | 64.84 | 2,810,851 | -0.83(-1.27%) |
Dec 16, 2021 | 65.76 | 66.64 | 65.40 | 65.67 | 3,143,418 | +0.52(+0.80%) |
Dec 15, 2021 | 64.64 | 65.17 | 64.08 | 65.15 | 2,604,124 | +0.74(+1.15%) |
Dec 14, 2021 | 65.61 | 65.90 | 63.73 | 64.41 | 3,276,241 | -1.85(-2.80%) |
Dec 13, 2021 | 66.49 | 66.85 | 65.85 | 66.26 | 1,922,788 | -0.10(-0.15%) |
Dec 10, 2021 | 66.50 | 66.50 | 65.47 | 66.36 | 1,179,979 | +0.53(+0.80%) |
Dec 09, 2021 | 66.85 | 66.96 | 65.81 | 65.83 | 1,193,031 | -1.05(-1.57%) |
Dec 08, 2021 | 66.43 | 66.98 | 65.93 | 66.88 | 1,598,262 | +0.59(+0.90%) |
Dec 07, 2021 | 64.93 | 66.38 | 64.53 | 66.29 | 2,585,987 | +2.44(+3.82%) |
Dec 06, 2021 | 64.72 | 64.81 | 63.22 | 63.85 | 3,179,808 | -0.69(-1.07%) |
Dec 03, 2021 | 65.49 | 65.76 | 63.26 | 64.54 | 2,737,465 | -0.36(-0.55%) |
Dec 02, 2021 | 64.50 | 65.49 | 63.88 | 64.89 | 2,917,167 | +0.88(+1.38%) |
Dec 01, 2021 | 66.18 | 66.19 | 63.96 | 64.01 | 2,710,105 | -1.35(-2.07%) |
Nov 30, 2021 | 66.81 | 67.21 | 65.19 | 65.36 | 3,598,700 | -1.88(-2.80%) |
Nov 29, 2021 | 66.47 | 67.65 | 66.19 | 67.24 | 2,797,327 | +1.74(+2.65%) |
Nov 26, 2021 | 66.20 | 66.82 | 65.30 | 65.51 | 1,758,598 | -1.58(-2.36%) |
Nov 24, 2021 | 66.33 | 67.15 | 66.16 | 67.09 | 1,865,707 | +0.22(+0.33%) |
Nov 23, 2021 | 66.77 | 67.00 | 66.25 | 66.87 | 1,556,675 | +0.07(+0.11%) |
Nov 22, 2021 | 67.05 | 67.69 | 66.73 | 66.79 | 1,729,644 | -0.03(-0.04%) |
Nov 19, 2021 | 67.22 | 67.35 | 66.68 | 66.82 | 1,794,891 | -0.30(-0.45%) |
Nov 18, 2021 | 67.90 | 67.28 | 67.08 | 67.12 | 1,693,065 | -0.40(-0.59%) |
Nov 17, 2021 | 68.42 | 68.59 | 67.09 | 67.52 | 2,203,355 | -0.65(-0.96%) |
Nov 16, 2021 | 67.40 | 68.71 | 67.22 | 68.17 | 1,466,482 | +0.72(+1.07%) |
Nov 15, 2021 | 67.25 | 67.97 | 67.15 | 67.45 | 1,612,069 | +0.42(+0.63%) |
Nov 12, 2021 | 66.77 | 67.30 | 65.76 | 67.03 | 4,002,755 | +0.71(+1.08%) |
Nov 11, 2021 | 66.94 | 67.15 | 66.13 | 66.32 | 3,022,669 | -0.38(-0.57%) |
Nov 10, 2021 | 67.59 | 66.69 | 1,995,549 | -1.10(-1.63%) | ||
Nov 09, 2021 | 68.23 | 68.38 | 67.57 | 67.80 | 2,000,499 | -0.28(-0.42%) |
Nov 08, 2021 | 68.86 | 68.89 | 67.39 | 68.08 | 1,760,103 | -0.37(-0.54%) |
Nov 05, 2021 | 68.64 | 69.13 | 68.14 | 68.45 | 1,788,461 | +0.18(+0.26%) |
Nov 04, 2021 | 67.97 | 68.44 | 67.47 | 68.27 | 1,570,015 | +0.90(+1.33%) |
Nov 03, 2021 | 67.73 | 68.13 | 66.51 | 67.37 | 2,221,190 | -0.56(-0.82%) |
Nov 02, 2021 | 67.62 | 68.65 | 67.31 | 67.93 | 2,405,287 | +0.42(+0.63%) |
Nov 01, 2021 | 67.87 | 67.33 | 66.46 | 67.51 | 2,252,582 | +0.01(+0.01%) |
Oct 29, 2021 | 66.46 | 67.68 | 66.30 | 67.50 | 2,101,787 | +0.92(+1.38%) |
Oct 28, 2021 | 65.03 | 66.58 | 65.03 | 66.58 | 2,031,303 | +1.49(+2.28%) |
Oct 27, 2021 | 64.66 | 65.55 | 64.32 | 65.09 | 2,089,324 | +0.29(+0.45%) |
Oct 26, 2021 | 65.06 | 64.80 | 2,598,787 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.78 | 64.89 | 63.64 | 64.80 | 1,991,301 | -0.07(-0.11%) |
Oct 22, 2021 | 64.11 | 64.95 | 64.11 | 64.87 | 1,936,187 | +0.92(+1.44%) |
Oct 21, 2021 | 63.98 | 64.95 | 63.25 | 63.95 | 3,994,104 | -0.10(-0.15%) |
Oct 20, 2021 | 67.11 | 67.47 | 63.28 | 64.05 | 7,524,903 | -3.12(-4.64%) |
Oct 19, 2021 | 65.61 | 67.17 | 65.61 | 67.17 | 2,917,423 | +1.74(+2.65%) |
Oct 18, 2021 | 65.23 | 65.78 | 64.91 | 65.43 | 2,175,028 | +0.14(+0.22%) |
Oct 15, 2021 | 64.78 | 65.42 | 64.43 | 65.29 | 2,368,590 | +0.77(+1.19%) |
Oct 14, 2021 | 64.04 | 64.71 | 63.96 | 64.53 | 2,179,036 | +1.04(+1.63%) |
Oct 13, 2021 | 63.58 | 63.95 | 62.76 | 63.49 | 2,451,256 | -0.02(-0.03%) |
Oct 12, 2021 | 63.81 | 63.97 | 63.10 | 63.51 | 2,328,193 | -0.06(-0.10%) |
Oct 11, 2021 | 63.22 | 65.13 | 63.12 | 63.58 | 2,702,892 | +0.09(+0.14%) |
Oct 08, 2021 | 63.68 | 64.05 | 63.21 | 63.49 | 1,665,861 | -0.16(-0.26%) |
Oct 07, 2021 | 63.04 | 64.03 | 63.04 | 63.65 | 1,943,883 | +1.05(+1.68%) |
Oct 06, 2021 | 62.39 | 63.00 | 61.85 | 62.60 | 2,951,054 | -0.20(-0.32%) |
Oct 05, 2021 | 60.97 | 62.90 | 60.87 | 62.80 | 3,277,850 | +2.03(+3.34%) |
Oct 04, 2021 | 62.22 | 62.82 | 60.70 | 60.76 | 3,318,900 | -1.54(-2.47%) |
Oct 01, 2021 | 62.43 | 62.63 | 61.32 | 62.31 | 2,481,159 | +0.23(+0.37%) |
Sep 30, 2021 | 62.75 | 63.46 | 62.04 | 62.08 | 3,304,177 | -0.31(-0.50%) |
Sep 29, 2021 | 61.73 | 62.52 | 61.40 | 62.39 | 2,717,537 | +0.97(+1.59%) |
Sep 28, 2021 | 62.34 | 62.50 | 60.91 | 61.41 | 4,073,129 | -1.55(-2.46%) |
Sep 27, 2021 | 63.24 | 63.24 | 62.56 | 62.96 | 2,787,681 | -0.32(-0.51%) |
Sep 24, 2021 | 62.68 | 63.40 | 62.52 | 63.29 | 2,060,211 | +0.39(+0.61%) |
Sep 23, 2021 | 62.85 | 63.27 | 62.80 | 62.90 | 2,319,030 | +0.35(+0.56%) |
Sep 22, 2021 | 62.31 | 62.62 | 61.76 | 62.55 | 2,056,166 | +0.84(+1.35%) |
Sep 21, 2021 | 61.90 | 61.98 | 61.50 | 61.72 | 1,528,564 | +0.30(+0.48%) |
Sep 20, 2021 | 61.00 | 61.78 | 60.63 | 61.42 | 2,389,737 | -0.62(-1.00%) |
Sep 17, 2021 | 62.67 | 62.68 | 61.43 | 62.04 | 3,928,469 | -0.81(-1.29%) |
Sep 16, 2021 | 63.04 | 63.18 | 62.57 | 62.85 | 1,274,434 | -0.13(-0.21%) |
Sep 15, 2021 | 62.90 | 63.40 | 62.55 | 62.98 | 1,455,807 | +0.09(+0.15%) |
Sep 14, 2021 | 62.58 | 63.22 | 62.58 | 62.89 | 1,444,856 | +0.40(+0.63%) |
Sep 13, 2021 | 63.24 | 63.68 | 62.06 | 62.49 | 1,702,452 | -0.55(-0.88%) |
Sep 10, 2021 | 63.88 | 63.93 | 63.02 | 63.05 | 1,766,446 | -0.61(-0.96%) |
Sep 09, 2021 | 63.63 | 64.28 | 63.52 | 63.66 | 1,618,854 | +0.02(+0.03%) |
Sep 08, 2021 | 62.96 | 63.70 | 62.96 | 63.64 | 1,283,343 | +0.61(+0.97%) |
Sep 07, 2021 | 64.05 | 64.05 | 62.56 | 63.03 | 1,771,354 | -0.64(-1.01%) |
Sep 03, 2021 | 63.52 | 64.04 | 63.45 | 63.67 | 1,530,381 | +0.20(+0.31%) |
Sep 02, 2021 | 63.67 | 63.80 | 62.88 | 63.48 | 1,905,023 | -0.02(-0.03%) |
Sep 01, 2021 | 63.05 | 63.63 | 62.40 | 63.49 | 1,793,781 | +0.70(+1.11%) |
Aug 31, 2021 | 62.43 | 62.92 | 62.21 | 62.79 | 2,479,374 | +0.54(+0.87%) |
Aug 30, 2021 | 62.34 | 62.76 | 62.09 | 62.25 | 1,233,014 | +0.20(+0.32%) |
Aug 27, 2021 | 61.33 | 62.06 | 61.33 | 62.06 | 1,121,152 | +0.74(+1.21%) |
Aug 26, 2021 | 61.36 | 61.52 | 60.93 | 61.31 | 1,326,164 | -0.15(-0.24%) |
Aug 25, 2021 | 61.23 | 61.61 | 60.95 | 61.46 | 1,155,255 | +0.25(+0.40%) |
Aug 24, 2021 | 61.38 | 61.58 | 61.18 | 61.22 | 1,146,335 | +0.10(+0.17%) |
Aug 23, 2021 | 60.71 | 61.46 | 60.71 | 61.11 | 1,594,677 | +0.60(+0.99%) |
Aug 20, 2021 | 60.47 | 60.87 | 60.07 | 60.51 | 1,662,198 | +0.21(+0.35%) |
Aug 19, 2021 | 59.18 | 60.77 | 58.83 | 60.30 | 2,261,778 | +0.36(+0.60%) |
Aug 18, 2021 | 61.00 | 61.00 | 59.90 | 59.94 | 2,516,991 | -0.99(-1.63%) |
Aug 17, 2021 | 61.49 | 61.53 | 60.77 | 60.94 | 2,329,321 | -0.70(-1.13%) |
Aug 16, 2021 | 61.36 | 61.67 | 60.94 | 61.64 | 1,223,895 | +0.38(+0.62%) |
Aug 13, 2021 | 61.00 | 61.41 | 60.94 | 61.26 | 969,474 | +0.29(+0.47%) |
Aug 12, 2021 | 60.91 | 61.22 | 60.24 | 60.97 | 1,419,360 | +0.25(+0.41%) |
Aug 11, 2021 | 60.72 | 61.06 | 60.52 | 60.72 | 1,291,272 | +0.15(+0.24%) |
Aug 10, 2021 | 60.55 | 60.96 | 60.20 | 60.57 | 1,820,364 | +0.06(+0.10%) |
Aug 09, 2021 | 60.56 | 60.63 | 60.25 | 60.52 | 1,715,884 | -0.01(-0.02%) |
Aug 06, 2021 | 60.73 | 61.04 | 60.16 | 60.53 | 1,640,581 | +0.01(+0.02%) |
Aug 05, 2021 | 60.94 | 61.16 | 60.14 | 60.52 | 2,104,760 | -0.22(-0.36%) |
Aug 04, 2021 | 60.34 | 61.08 | 60.19 | 60.73 | 2,272,604 | +0.22(+0.37%) |
Aug 03, 2021 | 60.68 | 60.79 | 60.21 | 60.51 | 1,892,779 | +0.08(+0.13%) |
Aug 02, 2021 | 60.39 | 60.60 | 59.99 | 60.44 | 1,726,834 | +0.56(+0.93%) |
Jul 30, 2021 | 59.83 | 60.35 | 59.59 | 59.88 | 1,922,053 | +0.00(+0.01%) |
Jul 29, 2021 | 59.62 | 60.15 | 59.19 | 59.87 | 1,761,311 | +0.37(+0.62%) |
Jul 28, 2021 | 59.58 | 59.68 | 59.06 | 59.51 | 1,855,056 | -0.05(-0.09%) |
Jul 27, 2021 | 59.63 | 60.32 | 59.41 | 59.56 | 2,067,517 | -0.29(-0.48%) |
Jul 26, 2021 | 60.01 | 60.15 | 59.16 | 59.84 | 2,126,051 | -0.38(-0.63%) |
Jul 23, 2021 | 59.69 | 60.45 | 59.55 | 60.22 | 2,292,938 | +0.78(+1.31%) |
Jul 22, 2021 | 60.16 | 60.37 | 59.38 | 59.44 | 3,203,719 | -0.30(-0.50%) |
Jul 21, 2021 | 58.16 | 59.99 | 58.16 | 59.75 | 4,040,407 | +1.73(+2.97%) |
Jul 20, 2021 | 57.02 | 58.60 | 56.65 | 58.02 | 3,516,952 | +1.20(+2.12%) |
Jul 19, 2021 | 56.81 | 57.29 | 56.43 | 56.82 | 2,887,387 | -0.45(-0.78%) |
Jul 16, 2021 | 57.25 | 57.81 | 57.12 | 57.27 | 2,861,137 | -0.03(-0.06%) |
Jul 15, 2021 | 57.01 | 57.57 | 56.84 | 57.30 | 2,025,837 | +0.15(+0.26%) |
Jul 14, 2021 | 57.53 | 57.53 | 56.53 | 57.15 | 2,214,677 | -0.29(-0.50%) |
Jul 13, 2021 | 57.77 | 58.05 | 57.21 | 57.44 | 2,775,939 | -0.18(-0.31%) |
Jul 12, 2021 | 56.38 | 58.05 | 56.38 | 57.62 | 3,578,452 | +1.24(+2.21%) |
Jul 09, 2021 | 55.94 | 56.42 | 55.88 | 56.38 | 1,591,609 | +0.54(+0.97%) |
Jul 08, 2021 | 55.78 | 56.25 | 55.67 | 55.83 | 2,016,521 | -0.67(-1.18%) |
Jul 07, 2021 | 56.79 | 56.85 | 56.22 | 56.50 | 2,227,949 | -0.06(-0.11%) |
Jul 06, 2021 | 57.18 | 57.22 | 56.35 | 56.56 | 2,102,406 | -0.49(-0.85%) |
Jul 02, 2021 | 56.61 | 57.11 | 56.43 | 57.05 | 3,021,218 | +0.59(+1.05%) |
Jul 01, 2021 | 57.06 | 57.06 | 56.38 | 56.46 | 3,502,931 | +0.07(+0.13%) |
Jun 30, 2021 | 56.63 | 56.68 | 56.19 | 56.38 | 3,629,974 | -0.34(-0.59%) |
Jun 29, 2021 | 56.99 | 57.19 | 56.66 | 56.72 | 2,066,765 | -0.08(-0.15%) |
Jun 28, 2021 | 57.25 | 57.32 | 56.76 | 56.80 | 3,058,009 | -0.31(-0.54%) |
Jun 25, 2021 | 57.28 | 57.39 | 56.83 | 57.11 | 2,461,571 | +0.09(+0.15%) |
Jun 24, 2021 | 57.38 | 57.51 | 56.88 | 57.03 | 2,703,757 | -0.05(-0.09%) |
Jun 23, 2021 | 57.41 | 57.61 | 56.97 | 57.08 | 2,955,222 | -0.24(-0.41%) |
Jun 22, 2021 | 57.39 | 57.65 | 57.17 | 57.31 | 2,076,998 | -0.03(-0.04%) |
Jun 21, 2021 | 56.71 | 57.50 | 56.41 | 57.34 | 3,258,914 | +0.96(+1.70%) |
Jun 18, 2021 | 57.17 | 57.35 | 56.21 | 56.38 | 5,574,143 | -1.28(-2.22%) |
Jun 17, 2021 | 57.12 | 57.90 | 56.66 | 57.66 | 3,578,000 | +0.78(+1.38%) |
Jun 16, 2021 | 56.53 | 57.21 | 56.36 | 56.88 | 3,010,832 | +0.34(+0.60%) |
Jun 15, 2021 | 56.32 | 56.95 | 56.15 | 56.54 | 2,075,779 | +0.36(+0.65%) |
Jun 14, 2021 | 55.32 | 56.18 | 55.01 | 56.18 | 2,133,731 | +0.71(+1.28%) |
Jun 11, 2021 | 54.61 | 55.50 | 54.51 | 55.47 | 2,602,564 | +1.47(+2.73%) |
Jun 10, 2021 | 54.38 | 54.38 | 53.91 | 54.00 | 1,747,019 | -0.07(-0.13%) |
Jun 09, 2021 | 54.16 | 54.20 | 53.85 | 54.07 | 1,744,136 | +0.05(+0.09%) |
Jun 08, 2021 | 54.17 | 54.46 | 53.96 | 54.02 | 1,994,567 | +0.02(+0.04%) |
Jun 07, 2021 | 54.64 | 54.67 | 53.91 | 54.00 | 1,817,068 | -0.43(-0.78%) |
Jun 04, 2021 | 53.93 | 54.48 | 53.59 | 54.42 | 1,770,028 | +0.69(+1.29%) |
Jun 03, 2021 | 53.36 | 53.95 | 53.15 | 53.73 | 2,483,672 | +0.39(+0.73%) |
Jun 02, 2021 | 52.94 | 53.50 | 52.75 | 53.34 | 2,943,844 | +0.76(+1.45%) |
Jun 01, 2021 | 53.77 | 53.92 | 52.52 | 52.58 | 2,021,779 | -0.96(-1.80%) |
May 28, 2021 | 53.44 | 53.66 | 53.11 | 53.54 | 1,466,783 | +0.47(+0.89%) |
May 27, 2021 | 52.98 | 53.13 | 52.73 | 53.07 | 2,262,849 | +0.17(+0.32%) |
May 26, 2021 | 52.65 | 53.19 | 52.63 | 52.90 | 1,420,794 | +0.36(+0.69%) |
May 25, 2021 | 52.95 | 53.12 | 52.37 | 52.53 | 1,527,679 | -0.20(-0.37%) |
May 24, 2021 | 52.54 | 53.07 | 52.54 | 52.73 | 1,261,740 | +0.34(+0.64%) |
May 21, 2021 | 52.08 | 52.70 | 52.07 | 52.39 | 4,222,097 | +0.13(+0.25%) |
May 20, 2021 | 51.64 | 52.60 | 51.55 | 52.26 | 1,300,018 | +0.81(+1.57%) |
May 19, 2021 | 51.02 | 51.53 | 50.97 | 51.45 | 2,029,461 | -0.32(-0.62%) |
May 18, 2021 | 52.47 | 52.60 | 51.75 | 51.77 | 1,639,540 | -0.58(-1.11%) |
May 17, 2021 | 52.50 | 52.71 | 52.15 | 52.35 | 1,551,432 | -0.20(-0.37%) |
May 14, 2021 | 51.70 | 52.73 | 51.59 | 52.55 | 2,183,436 | +1.11(+2.15%) |
May 13, 2021 | 50.76 | 51.74 | 50.76 | 51.44 | 1,437,415 | +0.81(+1.60%) |
May 12, 2021 | 50.79 | 51.28 | 50.10 | 50.63 | 3,501,133 | -0.44(-0.86%) |
May 11, 2021 | 51.59 | 51.75 | 50.87 | 51.07 | 2,556,110 | -1.21(-2.32%) |
May 10, 2021 | 52.99 | 53.32 | 52.25 | 52.28 | 1,947,415 | -0.33(-0.63%) |
May 07, 2021 | 52.38 | 52.73 | 52.27 | 52.61 | 1,541,526 | +0.31(+0.60%) |
May 06, 2021 | 52.44 | 52.44 | 51.83 | 52.30 | 1,923,874 | +0.01(+0.02%) |
May 05, 2021 | 52.42 | 52.51 | 51.87 | 52.29 | 2,433,257 | +0.00(+0.01%) |
May 04, 2021 | 51.96 | 52.32 | 51.09 | 52.29 | 3,090,234 | +0.34(+0.65%) |