Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.63 | 82.19 | 79.84 | 81.03 | 1,010,744 | -0.17(-0.20%) |
Apr 28, 2022 | 81.96 | 81.96 | 79.44 | 81.19 | 624,042 | -0.29(-0.36%) |
Apr 27, 2022 | 81.16 | 82.68 | 80.95 | 81.49 | 788,318 | +0.33(+0.41%) |
Apr 26, 2022 | 81.79 | 82.03 | 80.74 | 81.16 | 562,073 | -1.29(-1.56%) |
Apr 25, 2022 | 82.77 | 83.00 | 81.31 | 82.45 | 708,626 | -0.56(-0.68%) |
Apr 22, 2022 | 81.44 | 83.24 | 79.57 | 83.01 | 644,587 | +1.62(+1.99%) |
Apr 21, 2022 | 83.40 | 83.42 | 81.39 | 81.39 | 895,413 | -1.15(-1.39%) |
Apr 20, 2022 | 81.41 | 83.40 | 81.41 | 82.54 | 794,056 | +1.15(+1.41%) |
Apr 19, 2022 | 81.97 | 82.91 | 81.26 | 81.39 | 769,473 | +0.26(+0.32%) |
Apr 18, 2022 | 78.21 | 83.41 | 78.21 | 81.13 | 1,477,629 | +4.34(+5.65%) |
Apr 14, 2022 | 76.17 | 77.17 | 75.70 | 76.79 | 590,298 | +0.92(+1.21%) |
Apr 13, 2022 | 74.49 | 76.56 | 74.13 | 75.87 | 914,618 | +1.38(+1.85%) |
Apr 12, 2022 | 72.32 | 74.55 | 71.91 | 74.49 | 751,213 | +2.12(+2.94%) |
Apr 11, 2022 | 71.70 | 72.65 | 70.20 | 72.37 | 398,429 | +0.68(+0.95%) |
Apr 08, 2022 | 72.14 | 72.55 | 71.32 | 71.69 | 202,777 | -0.36(-0.50%) |
Apr 07, 2022 | 73.54 | 73.54 | 71.77 | 72.04 | 410,920 | -1.19(-1.62%) |
Apr 06, 2022 | 73.16 | 73.42 | 71.69 | 73.23 | 377,826 | +0.36(+0.49%) |
Apr 05, 2022 | 73.99 | 74.57 | 72.75 | 72.87 | 363,270 | -1.37(-1.85%) |
Apr 04, 2022 | 73.30 | 74.54 | 71.83 | 74.24 | 962,772 | +0.63(+0.86%) |
Apr 01, 2022 | 71.92 | 73.75 | 71.81 | 73.61 | 801,047 | +1.61(+2.24%) |
Mar 31, 2022 | 72.65 | 73.60 | 71.56 | 72.00 | 1,948,258 | -0.66(-0.91%) |
Mar 30, 2022 | 73.72 | 74.38 | 72.01 | 72.66 | 2,698,888 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.29 | 71.36 | 72.19 | 4,567,393 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.38 | 71.53 | 72.94 | 266,894 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,685 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.79 | 70.24 | 71.79 | 364,885 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.86 | 69.97 | 70.28 | 363,230 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.09 | 322,259 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.96 | 71.48 | 71.87 | 455,645 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.83 | 69.80 | 72.29 | 714,107 | +1.93(+2.74%) |
Mar 17, 2022 | 71.30 | 72.58 | 70.08 | 70.36 | 275,448 | -1.31(-1.83%) |
Mar 16, 2022 | 70.40 | 71.94 | 69.57 | 71.68 | 272,135 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.36 | 69.09 | 70.78 | 369,706 | -0.41(-0.58%) |
Mar 14, 2022 | 67.78 | 71.36 | 67.14 | 71.19 | 880,102 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.89 | 65.70 | 66.76 | 191,634 | +0.26(+0.39%) |
Mar 10, 2022 | 64.71 | 66.92 | 64.71 | 66.50 | 255,583 | +1.43(+2.21%) |
Mar 09, 2022 | 67.31 | 67.34 | 65.04 | 65.06 | 287,971 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,371 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.68 | 67.16 | 68.33 | 397,116 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.77 | 65.18 | 67.71 | 379,720 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.41 | 65.28 | 66.01 | 271,010 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.76 | 823,421 | +2.76(+4.31%) |
Mar 01, 2022 | 65.22 | 65.97 | 62.59 | 64.00 | 656,477 | -1.24(-1.90%) |
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.24 | 491,486 | +1.78(+2.81%) |
Feb 25, 2022 | 62.04 | 63.57 | 62.03 | 63.45 | 225,063 | +1.53(+2.47%) |
Feb 24, 2022 | 60.33 | 62.04 | 59.35 | 61.93 | 293,798 | +1.82(+3.03%) |
Feb 23, 2022 | 60.78 | 61.15 | 59.87 | 60.11 | 195,486 | -0.27(-0.44%) |
Feb 22, 2022 | 60.70 | 61.03 | 59.78 | 60.37 | 207,312 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.34 | 61.31 | 59.80 | 60.97 | 226,457 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.15 | 59.33 | 60.82 | 281,859 | +0.84(+1.40%) |
Feb 15, 2022 | 60.57 | 61.15 | 59.79 | 59.98 | 172,714 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.60 | 59.23 | 60.25 | 276,994 | -0.80(-1.30%) |
Feb 11, 2022 | 61.28 | 62.83 | 59.66 | 61.05 | 446,247 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.60 | 60.48 | 61.01 | 486,733 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.80 | 60.57 | 61.27 | 174,456 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.89 | 185,229 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.71 | 60.07 | 60.19 | 296,065 | -0.61(-1.00%) |
Feb 04, 2022 | 60.78 | 61.37 | 59.82 | 60.80 | 167,077 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.78 | 61.01 | 160,735 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.62 | 61.83 | 61.01 | 61.14 | 201,427 | -0.97(-1.56%) |
Feb 01, 2022 | 61.92 | 62.36 | 60.90 | 62.11 | 290,140 | -0.04(-0.06%) |
Jan 31, 2022 | 61.03 | 62.31 | 62.14 | 617,402 | +0.48(+0.78%) | |
Jan 28, 2022 | 60.16 | 61.97 | 59.63 | 61.66 | 679,223 | +1.13(+1.87%) |
Jan 27, 2022 | 60.24 | 61.21 | 59.35 | 60.53 | 384,807 | +0.08(+0.14%) |
Jan 26, 2022 | 59.56 | 61.06 | 57.93 | 60.45 | 407,274 | +1.04(+1.75%) |
Jan 25, 2022 | 58.80 | 60.11 | 57.92 | 59.41 | 475,607 | +0.25(+0.42%) |
Jan 24, 2022 | 58.32 | 59.52 | 57.06 | 59.16 | 448,426 | +1.02(+1.76%) |
Jan 21, 2022 | 59.38 | 60.31 | 58.00 | 58.14 | 408,315 | -1.26(-2.12%) |
Jan 20, 2022 | 59.22 | 59.91 | 58.88 | 59.40 | 297,534 | +0.22(+0.37%) |
Jan 19, 2022 | 59.77 | 60.44 | 59.12 | 59.18 | 297,438 | -0.77(-1.28%) |
Jan 18, 2022 | 59.80 | 61.36 | 59.25 | 59.95 | 301,263 | +0.04(+0.06%) |
Jan 14, 2022 | 59.91 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.98 | 61.06 | 60.07 | 60.11 | 211,631 | -0.48(-0.80%) |
Jan 12, 2022 | 60.79 | 61.23 | 60.52 | 60.59 | 208,707 | -0.37(-0.61%) |
Jan 11, 2022 | 61.80 | 62.18 | 60.09 | 60.97 | 263,651 | -0.86(-1.39%) |
Jan 10, 2022 | 62.08 | 62.88 | 61.20 | 61.82 | 208,670 | -0.36(-0.59%) |
Jan 07, 2022 | 61.67 | 62.38 | 61.55 | 62.19 | 195,128 | +0.37(+0.60%) |
Jan 06, 2022 | 62.40 | 62.84 | 61.53 | 61.82 | 128,459 | -0.45(-0.72%) |
Jan 05, 2022 | 63.25 | 63.86 | 62.26 | 62.26 | 200,151 | -0.63(-1.00%) |
Jan 04, 2022 | 63.02 | 63.30 | 62.80 | 62.89 | 158,831 | +0.15(+0.25%) |
Jan 03, 2022 | 63.92 | 64.03 | 61.94 | 62.74 | 323,673 | -1.11(-1.74%) |
Dec 31, 2021 | 63.41 | 64.22 | 63.16 | 63.85 | 176,204 | +0.09(+0.14%) |
Dec 30, 2021 | 63.96 | 64.35 | 63.28 | 63.76 | 187,922 | +0.32(+0.50%) |
Dec 29, 2021 | 63.67 | 64.02 | 63.28 | 63.44 | 201,845 | -0.19(-0.30%) |
Dec 28, 2021 | 64.02 | 64.44 | 63.39 | 63.63 | 222,405 | -0.36(-0.56%) |
Dec 27, 2021 | 64.75 | 65.34 | 63.68 | 63.98 | 413,300 | -0.98(-1.52%) |
Dec 23, 2021 | 65.44 | 65.62 | 64.75 | 64.97 | 139,678 | -0.18(-0.28%) |
Dec 22, 2021 | 65.53 | 65.88 | 63.97 | 65.15 | 191,262 | -0.46(-0.71%) |
Dec 21, 2021 | 65.42 | 66.49 | 65.08 | 65.62 | 642,808 | +0.05(+0.07%) |
Dec 20, 2021 | 63.93 | 65.76 | 62.49 | 65.57 | 388,193 | +1.34(+2.09%) |
Dec 17, 2021 | 63.57 | 64.62 | 63.09 | 64.23 | 865,708 | +0.67(+1.05%) |
Dec 16, 2021 | 63.56 | 64.19 | 62.53 | 63.57 | 297,672 | +0.41(+0.65%) |
Dec 15, 2021 | 62.34 | 63.56 | 61.75 | 63.16 | 424,397 | +0.81(+1.30%) |
Dec 14, 2021 | 62.42 | 63.35 | 61.75 | 62.34 | 508,088 | +0.32(+0.51%) |
Dec 13, 2021 | 62.67 | 63.18 | 61.75 | 62.03 | 421,915 | -0.62(-0.99%) |
Dec 10, 2021 | 62.68 | 63.37 | 61.92 | 62.65 | 511,523 | +0.21(+0.34%) |
Dec 09, 2021 | 63.16 | 63.40 | 62.26 | 62.44 | 179,641 | -1.48(-2.31%) |
Dec 08, 2021 | 62.89 | 64.35 | 62.89 | 63.91 | 208,903 | +1.39(+2.23%) |
Dec 07, 2021 | 64.60 | 64.60 | 62.00 | 62.52 | 360,097 | -2.00(-3.09%) |
Dec 06, 2021 | 61.72 | 64.60 | 61.30 | 64.51 | 555,118 | +3.72(+6.12%) |
Dec 03, 2021 | 60.60 | 60.90 | 59.71 | 60.79 | 436,556 | +0.71(+1.18%) |
Dec 02, 2021 | 59.92 | 61.41 | 59.41 | 60.08 | 290,397 | +0.85(+1.43%) |
Dec 01, 2021 | 60.84 | 61.79 | 59.12 | 59.24 | 537,065 | -0.75(-1.25%) |
Nov 30, 2021 | 62.13 | 62.61 | 59.88 | 59.98 | 716,427 | -2.81(-4.47%) |
Nov 29, 2021 | 63.48 | 63.57 | 62.14 | 62.79 | 408,084 | -0.33(-0.52%) |
Nov 26, 2021 | 62.65 | 63.48 | 62.02 | 63.12 | 354,574 | -0.89(-1.40%) |
Nov 24, 2021 | 63.65 | 64.15 | 63.43 | 64.01 | 187,127 | +0.36(+0.56%) |
Nov 23, 2021 | 63.25 | 64.29 | 63.25 | 63.66 | 181,437 | +0.41(+0.65%) |
Nov 22, 2021 | 64.02 | 64.88 | 63.19 | 63.25 | 282,225 | -0.50(-0.79%) |
Nov 19, 2021 | 62.36 | 64.08 | 62.36 | 63.75 | 579,099 | +0.98(+1.55%) |
Nov 18, 2021 | 62.76 | 62.77 | 62.38 | 62.77 | 247,397 | +0.01(+0.01%) |
Nov 17, 2021 | 63.24 | 63.40 | 62.75 | 62.76 | 295,869 | -0.47(-0.75%) |
Nov 16, 2021 | 64.71 | 64.71 | 63.15 | 63.24 | 251,876 | -1.73(-2.67%) |
Nov 15, 2021 | 63.72 | 64.98 | 63.44 | 64.97 | 353,926 | +1.56(+2.46%) |
Nov 12, 2021 | 63.45 | 64.53 | 63.34 | 63.41 | 261,121 | -0.04(-0.06%) |
Nov 11, 2021 | 63.55 | 64.10 | 62.90 | 63.45 | 230,846 | -0.50(-0.78%) |
Nov 10, 2021 | 62.10 | 63.98 | 63.95 | 496,974 | +2.50(+4.07%) | |
Nov 09, 2021 | 62.04 | 62.55 | 61.41 | 61.45 | 684,837 | -0.80(-1.28%) |
Nov 08, 2021 | 64.27 | 64.32 | 61.92 | 62.24 | 437,066 | -2.07(-3.22%) |
Nov 05, 2021 | 64.31 | 65.21 | 64.19 | 64.31 | 361,485 | +0.34(+0.54%) |
Nov 04, 2021 | 63.59 | 65.02 | 63.33 | 63.97 | 443,800 | -0.67(-1.03%) |
Nov 03, 2021 | 63.35 | 65.02 | 63.14 | 64.64 | 674,538 | +1.28(+2.03%) |
Nov 02, 2021 | 63.40 | 64.36 | 62.69 | 63.35 | 534,761 | +0.23(+0.37%) |
Nov 01, 2021 | 62.58 | 63.49 | 62.36 | 63.12 | 439,249 | +0.53(+0.85%) |
Oct 29, 2021 | 61.86 | 62.62 | 61.64 | 62.58 | 703,682 | +0.45(+0.73%) |
Oct 28, 2021 | 62.39 | 62.69 | 61.99 | 62.13 | 323,131 | +0.14(+0.22%) |
Oct 27, 2021 | 62.69 | 63.00 | 61.54 | 62.00 | 582,576 | -0.51(-0.81%) |
Oct 26, 2021 | 62.67 | 62.50 | 317,759 | -0.23(-0.37%) | ||
Oct 25, 2021 | 62.32 | 63.64 | 61.74 | 62.74 | 714,894 | +0.22(+0.35%) |
Oct 22, 2021 | 61.72 | 62.58 | 61.17 | 62.52 | 401,939 | +0.80(+1.30%) |
Oct 21, 2021 | 60.87 | 62.12 | 60.77 | 61.72 | 712,708 | +0.85(+1.40%) |
Oct 20, 2021 | 62.20 | 62.22 | 60.00 | 60.87 | 614,585 | -0.87(-1.41%) |
Oct 19, 2021 | 62.56 | 62.78 | 60.80 | 61.73 | 763,412 | -0.82(-1.31%) |
Oct 18, 2021 | 62.36 | 63.16 | 61.73 | 62.56 | 1,229,560 | +0.41(+0.65%) |
Oct 15, 2021 | 62.80 | 62.81 | 61.54 | 62.15 | 1,534,544 | -0.65(-1.04%) |
Oct 14, 2021 | 59.13 | 65.07 | 58.67 | 62.80 | 2,816,731 | +4.13(+7.04%) |
Oct 13, 2021 | 57.01 | 58.78 | 56.89 | 58.67 | 701,997 | +1.35(+2.35%) |
Oct 12, 2021 | 58.00 | 58.34 | 56.99 | 57.32 | 485,182 | -0.68(-1.17%) |
Oct 11, 2021 | 58.29 | 58.78 | 57.92 | 58.00 | 582,223 | -0.14(-0.25%) |
Oct 08, 2021 | 59.59 | 59.97 | 58.06 | 58.15 | 447,477 | -1.59(-2.66%) |
Oct 07, 2021 | 61.91 | 61.91 | 59.48 | 59.74 | 993,865 | -1.72(-2.79%) |
Oct 06, 2021 | 62.32 | 62.36 | 60.59 | 61.45 | 1,020,525 | -2.19(-3.44%) |
Oct 05, 2021 | 60.13 | 65.04 | 59.29 | 63.64 | 2,710,376 | +3.93(+6.58%) |
Oct 04, 2021 | 61.26 | 61.40 | 56.56 | 59.71 | 1,326,646 | -1.51(-2.47%) |
Oct 01, 2021 | 61.01 | 61.65 | 60.56 | 61.22 | 388,406 | +0.78(+1.29%) |
Sep 30, 2021 | 61.78 | 61.79 | 60.29 | 60.44 | 428,009 | -0.95(-1.55%) |
Sep 29, 2021 | 60.35 | 61.42 | 59.90 | 61.39 | 333,753 | +1.11(+1.84%) |
Sep 28, 2021 | 61.09 | 61.22 | 59.78 | 60.28 | 379,214 | -0.81(-1.33%) |
Sep 27, 2021 | 60.87 | 62.45 | 60.87 | 61.09 | 352,546 | +0.15(+0.25%) |
Sep 24, 2021 | 61.11 | 61.54 | 60.72 | 60.94 | 370,550 | -0.11(-0.18%) |
Sep 23, 2021 | 61.02 | 61.73 | 60.70 | 61.05 | 379,474 | +0.18(+0.30%) |
Sep 22, 2021 | 60.81 | 61.42 | 60.59 | 60.87 | 369,150 | +0.65(+1.08%) |
Sep 21, 2021 | 60.53 | 61.42 | 60.13 | 60.22 | 409,970 | -0.28(-0.46%) |
Sep 20, 2021 | 61.28 | 61.51 | 59.56 | 60.50 | 889,437 | -0.98(-1.59%) |
Sep 17, 2021 | 62.31 | 62.43 | 61.33 | 61.47 | 1,202,703 | -0.68(-1.09%) |
Sep 16, 2021 | 62.44 | 62.54 | 61.53 | 62.15 | 295,748 | -0.23(-0.36%) |
Sep 15, 2021 | 62.54 | 62.94 | 62.25 | 62.38 | 348,696 | -0.34(-0.55%) |
Sep 14, 2021 | 63.03 | 63.03 | 62.18 | 62.72 | 563,040 | +0.05(+0.09%) |
Sep 13, 2021 | 62.82 | 63.35 | 62.01 | 62.67 | 488,302 | +0.58(+0.93%) |
Sep 10, 2021 | 63.73 | 63.73 | 62.03 | 62.09 | 438,889 | -1.58(-2.48%) |
Sep 09, 2021 | 64.96 | 64.96 | 63.34 | 63.67 | 496,991 | -1.19(-1.84%) |
Sep 08, 2021 | 63.71 | 65.24 | 63.71 | 64.86 | 504,281 | +1.08(+1.70%) |
Sep 07, 2021 | 64.66 | 64.91 | 63.40 | 63.78 | 445,642 | -0.94(-1.45%) |
Sep 03, 2021 | 64.73 | 65.01 | 64.16 | 64.72 | 399,449 | -0.28(-0.43%) |
Sep 02, 2021 | 64.82 | 65.17 | 64.54 | 65.00 | 409,027 | +0.19(+0.29%) |
Sep 01, 2021 | 63.73 | 64.85 | 63.28 | 64.81 | 401,980 | +1.27(+1.99%) |
Aug 31, 2021 | 63.14 | 63.73 | 62.87 | 63.54 | 561,764 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.30 | 499,872 | +0.76(+1.21%) |
Aug 27, 2021 | 61.72 | 62.56 | 61.54 | 62.54 | 495,904 | +0.94(+1.53%) |
Aug 26, 2021 | 62.36 | 62.99 | 61.26 | 61.60 | 485,654 | -0.90(-1.45%) |
Aug 25, 2021 | 62.73 | 62.81 | 62.36 | 62.50 | 537,633 | -0.05(-0.09%) |
Aug 24, 2021 | 63.95 | 63.95 | 62.35 | 62.56 | 756,217 | -1.39(-2.18%) |
Aug 23, 2021 | 65.39 | 65.43 | 63.89 | 63.95 | 545,329 | -1.24(-1.90%) |
Aug 20, 2021 | 64.62 | 65.43 | 64.45 | 65.19 | 502,119 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.65 | 64.60 | 64.93 | 374,993 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.62 | 320,098 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.64 | 322,658 | +0.42(+0.64%) |
Aug 16, 2021 | 64.62 | 65.44 | 64.25 | 65.22 | 321,358 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.79 | 63.61 | 64.60 | 246,913 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.62 | 63.92 | 64.14 | 266,635 | -0.23(-0.36%) |
Aug 11, 2021 | 63.60 | 64.43 | 63.08 | 64.38 | 364,632 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.46 | 63.32 | 347,627 | -0.44(-0.69%) |
Aug 09, 2021 | 64.53 | 64.53 | 63.52 | 63.76 | 416,692 | -0.86(-1.33%) |
Aug 06, 2021 | 64.96 | 65.47 | 64.44 | 64.62 | 349,812 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.96 | 64.04 | 64.56 | 361,092 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.31 | 63.64 | 64.51 | 714,835 | -0.84(-1.29%) |
Aug 03, 2021 | 63.51 | 65.39 | 63.26 | 65.35 | 474,665 | +1.68(+2.65%) |
Aug 02, 2021 | 63.08 | 63.77 | 62.95 | 63.67 | 295,761 | +0.99(+1.59%) |
Jul 30, 2021 | 63.35 | 63.81 | 62.44 | 62.67 | 323,604 | -0.54(-0.85%) |
Jul 29, 2021 | 63.34 | 63.35 | 62.30 | 63.21 | 293,860 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.75 | 62.73 | 63.12 | 383,113 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,205 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.83 | 62.97 | 260,731 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.40 | 61.95 | 63.38 | 212,087 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.78 | 62.02 | 62.21 | 317,710 | -0.91(-1.43%) |
Jul 21, 2021 | 63.93 | 63.98 | 63.01 | 63.11 | 394,037 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,555 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.60 | 61.32 | 62.22 | 859,605 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.23 | 63.69 | 695,559 | +0.40(+0.64%) |
Jul 15, 2021 | 62.37 | 63.46 | 61.87 | 63.29 | 555,377 | +0.94(+1.51%) |
Jul 14, 2021 | 61.86 | 62.37 | 61.39 | 62.35 | 388,170 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.62 | 764,106 | -0.43(-0.69%) |
Jul 12, 2021 | 61.44 | 62.13 | 60.91 | 62.05 | 419,040 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.45 | 60.63 | 61.35 | 443,039 | +1.08(+1.78%) |
Jul 08, 2021 | 60.21 | 61.09 | 59.81 | 60.27 | 604,131 | -0.31(-0.52%) |
Jul 07, 2021 | 58.94 | 60.71 | 58.68 | 60.59 | 493,163 | +1.40(+2.36%) |
Jul 06, 2021 | 59.88 | 59.91 | 57.92 | 59.19 | 363,406 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,009 | +0.06(+0.10%) |
Jul 01, 2021 | 59.75 | 60.35 | 58.57 | 59.95 | 635,374 | +0.63(+1.06%) |
Jun 30, 2021 | 58.40 | 59.38 | 57.96 | 59.32 | 944,081 | +0.99(+1.69%) |
Jun 29, 2021 | 59.29 | 60.27 | 58.28 | 58.34 | 600,024 | -0.37(-0.63%) |
Jun 28, 2021 | 57.66 | 58.88 | 57.04 | 58.70 | 624,459 | +0.86(+1.49%) |
Jun 25, 2021 | 57.35 | 58.05 | 56.87 | 57.84 | 891,824 | +0.75(+1.32%) |
Jun 24, 2021 | 56.66 | 57.09 | 56.19 | 57.09 | 246,074 | +0.39(+0.68%) |
Jun 23, 2021 | 56.70 | 56.98 | 56.05 | 56.70 | 320,090 | -0.16(-0.28%) |
Jun 22, 2021 | 57.84 | 57.84 | 56.87 | 56.87 | 400,995 | -0.98(-1.69%) |
Jun 21, 2021 | 57.03 | 57.90 | 56.74 | 57.84 | 368,656 | +1.21(+2.14%) |
Jun 18, 2021 | 58.42 | 58.61 | 56.36 | 56.63 | 915,124 | -2.32(-3.94%) |
Jun 17, 2021 | 59.33 | 59.51 | 58.86 | 58.95 | 244,890 | -0.42(-0.71%) |
Jun 16, 2021 | 60.08 | 60.41 | 59.22 | 59.38 | 313,428 | -0.62(-1.03%) |
Jun 15, 2021 | 59.79 | 60.38 | 59.54 | 59.99 | 271,333 | +0.14(+0.24%) |
Jun 14, 2021 | 60.91 | 61.12 | 59.71 | 59.85 | 275,875 | -0.80(-1.32%) |
Jun 11, 2021 | 60.05 | 60.67 | 59.97 | 60.65 | 249,288 | +0.63(+1.05%) |
Jun 10, 2021 | 60.50 | 60.52 | 59.89 | 60.02 | 267,868 | -0.22(-0.36%) |
Jun 09, 2021 | 59.46 | 60.42 | 59.10 | 60.24 | 640,801 | +0.84(+1.42%) |
Jun 08, 2021 | 59.40 | 59.50 | 58.91 | 59.39 | 356,586 | -0.06(-0.11%) |
Jun 07, 2021 | 59.78 | 59.85 | 59.29 | 59.46 | 211,150 | -0.13(-0.21%) |
Jun 04, 2021 | 60.08 | 60.25 | 59.53 | 59.58 | 384,492 | -0.54(-0.89%) |
Jun 03, 2021 | 59.88 | 60.51 | 59.39 | 60.12 | 454,182 | +0.28(+0.46%) |
Jun 02, 2021 | 59.22 | 60.47 | 59.03 | 59.84 | 735,132 | -0.36(-0.60%) |
Jun 01, 2021 | 59.16 | 60.33 | 59.10 | 60.20 | 430,889 | +1.04(+1.76%) |
May 28, 2021 | 59.21 | 59.41 | 59.06 | 59.16 | 375,236 | +0.07(+0.12%) |
May 27, 2021 | 60.06 | 60.06 | 59.09 | 59.09 | 337,229 | -0.57(-0.96%) |
May 26, 2021 | 59.59 | 60.23 | 58.99 | 59.66 | 572,936 | -0.04(-0.06%) |
May 25, 2021 | 59.54 | 60.13 | 58.51 | 59.70 | 832,069 | +0.04(+0.08%) |
May 24, 2021 | 59.43 | 60.13 | 58.75 | 59.65 | 1,931,039 | +0.28(+0.47%) |
May 21, 2021 | 60.20 | 60.93 | 59.05 | 59.38 | 1,388,751 | -0.65(-1.08%) |
May 20, 2021 | 60.06 | 61.09 | 59.95 | 60.02 | 1,054,284 | +0.43(+0.72%) |
May 19, 2021 | 60.53 | 60.72 | 59.06 | 59.59 | 555,401 | -1.13(-1.86%) |
May 18, 2021 | 61.24 | 61.79 | 60.68 | 60.72 | 520,334 | -1.01(-1.64%) |
May 17, 2021 | 62.39 | 62.45 | 61.08 | 61.73 | 332,435 | -0.88(-1.40%) |
May 14, 2021 | 64.00 | 64.02 | 62.49 | 62.61 | 429,624 | -1.16(-1.82%) |
May 13, 2021 | 61.04 | 64.35 | 60.97 | 63.77 | 701,197 | +2.54(+4.15%) |
May 12, 2021 | 62.90 | 63.56 | 60.99 | 61.23 | 279,274 | -1.61(-2.56%) |
May 11, 2021 | 63.69 | 64.04 | 62.52 | 62.84 | 396,791 | -1.07(-1.67%) |
May 10, 2021 | 63.11 | 64.50 | 63.11 | 63.90 | 391,568 | +1.36(+2.17%) |
May 07, 2021 | 61.56 | 63.25 | 61.56 | 62.54 | 507,574 | +0.17(+0.27%) |
May 06, 2021 | 61.95 | 62.71 | 61.60 | 62.38 | 467,623 | +0.76(+1.23%) |
May 05, 2021 | 62.19 | 62.46 | 61.43 | 61.62 | 547,329 | -0.83(-1.32%) |
May 04, 2021 | 62.89 | 63.38 | 62.10 | 62.45 | 293,303 | -0.58(-0.92%) |