Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.57 | 64.69 | 63.66 | 63.71 | 2,622,899 | -0.98(-1.51%) |
Apr 28, 2022 | 64.39 | 64.93 | 63.80 | 64.69 | 1,872,830 | +0.50(+0.78%) |
Apr 27, 2022 | 64.18 | 65.13 | 64.04 | 64.19 | 3,558,563 | +0.70(+1.10%) |
Apr 26, 2022 | 64.50 | 64.67 | 63.48 | 63.49 | 2,259,825 | -0.93(-1.44%) |
Apr 25, 2022 | 64.08 | 64.61 | 63.32 | 64.42 | 2,127,763 | -0.07(-0.10%) |
Apr 22, 2022 | 64.88 | 65.30 | 64.46 | 64.49 | 2,600,322 | -0.36(-0.56%) |
Apr 21, 2022 | 64.10 | 65.28 | 63.79 | 64.85 | 2,078,949 | +0.72(+1.12%) |
Apr 20, 2022 | 63.21 | 64.16 | 63.11 | 64.13 | 2,482,619 | +0.60(+0.95%) |
Apr 19, 2022 | 63.11 | 63.78 | 62.91 | 63.53 | 2,220,724 | +0.63(+1.01%) |
Apr 18, 2022 | 63.20 | 63.43 | 62.70 | 62.90 | 1,022,244 | -0.24(-0.38%) |
Apr 14, 2022 | 63.44 | 63.66 | 63.00 | 63.14 | 1,629,460 | -0.07(-0.12%) |
Apr 13, 2022 | 63.02 | 63.26 | 62.42 | 63.21 | 1,300,344 | +0.01(+0.01%) |
Apr 12, 2022 | 62.97 | 63.53 | 62.51 | 63.20 | 1,912,242 | +0.08(+0.13%) |
Apr 11, 2022 | 62.96 | 63.50 | 62.58 | 63.12 | 2,164,159 | +0.28(+0.44%) |
Apr 08, 2022 | 62.78 | 63.10 | 61.68 | 62.84 | 2,241,579 | +0.39(+0.63%) |
Apr 07, 2022 | 61.82 | 62.49 | 61.64 | 62.45 | 1,879,609 | +0.55(+0.89%) |
Apr 06, 2022 | 61.17 | 62.17 | 60.97 | 61.90 | 2,559,348 | +0.71(+1.16%) |
Apr 05, 2022 | 60.51 | 61.84 | 60.51 | 61.19 | 2,039,636 | +0.45(+0.74%) |
Apr 04, 2022 | 60.74 | 61.04 | 59.66 | 60.75 | 1,446,922 | -0.28(-0.46%) |
Apr 01, 2022 | 60.24 | 61.08 | 59.81 | 61.03 | 2,166,212 | +1.04(+1.74%) |
Mar 31, 2022 | 59.61 | 60.38 | 59.53 | 59.98 | 2,105,081 | +0.39(+0.66%) |
Mar 30, 2022 | 59.57 | 59.64 | 59.01 | 59.59 | 1,697,924 | +0.20(+0.34%) |
Mar 29, 2022 | 59.03 | 59.41 | 58.82 | 59.39 | 1,825,942 | +0.83(+1.41%) |
Mar 28, 2022 | 58.51 | 58.57 | 57.93 | 58.56 | 1,530,395 | +0.13(+0.22%) |
Mar 25, 2022 | 57.58 | 58.45 | 57.39 | 58.43 | 1,731,405 | +0.96(+1.67%) |
Mar 24, 2022 | 57.21 | 57.84 | 57.03 | 57.47 | 1,954,458 | +0.20(+0.34%) |
Mar 23, 2022 | 57.30 | 57.99 | 57.16 | 57.28 | 2,738,851 | +0.47(+0.82%) |
Mar 22, 2022 | 56.78 | 57.08 | 56.31 | 56.81 | 2,071,904 | +0.12(+0.21%) |
Mar 21, 2022 | 56.83 | 57.49 | 56.41 | 56.69 | 2,515,505 | +0.18(+0.31%) |
Mar 18, 2022 | 56.81 | 57.08 | 56.01 | 56.52 | 4,777,148 | -0.26(-0.46%) |
Mar 17, 2022 | 56.95 | 57.15 | 56.52 | 56.78 | 2,323,906 | +0.07(+0.13%) |
Mar 16, 2022 | 56.87 | 57.41 | 55.95 | 56.70 | 2,645,972 | -0.33(-0.59%) |
Mar 15, 2022 | 56.22 | 57.20 | 56.04 | 57.04 | 3,037,084 | +1.00(+1.78%) |
Mar 14, 2022 | 55.90 | 56.48 | 55.38 | 56.04 | 2,889,217 | +0.37(+0.67%) |
Mar 11, 2022 | 56.70 | 57.31 | 55.64 | 55.67 | 3,111,917 | -1.08(-1.90%) |
Mar 10, 2022 | 57.43 | 56.43 | 56.75 | 2,848,163 | -1.10(-1.90%) | |
Mar 09, 2022 | 58.91 | 59.41 | 57.76 | 57.85 | 2,286,459 | -0.41(-0.70%) |
Mar 08, 2022 | 61.08 | 61.62 | 58.23 | 58.25 | 3,748,427 | -3.08(-5.02%) |
Mar 07, 2022 | 60.02 | 61.92 | 59.42 | 61.33 | 4,251,540 | +0.92(+1.52%) |
Mar 04, 2022 | 59.51 | 60.55 | 59.15 | 60.41 | 2,928,385 | +0.20(+0.34%) |
Mar 03, 2022 | 59.36 | 60.64 | 59.05 | 60.21 | 2,675,769 | +1.03(+1.74%) |
Mar 02, 2022 | 58.53 | 59.52 | 58.19 | 59.18 | 2,450,359 | +0.26(+0.44%) |
Mar 01, 2022 | 59.31 | 59.58 | 58.43 | 58.91 | 2,479,008 | -0.56(-0.94%) |
Feb 28, 2022 | 59.75 | 60.27 | 58.93 | 59.47 | 3,431,177 | -1.08(-1.78%) |
Feb 25, 2022 | 59.19 | 60.69 | 59.19 | 60.55 | 2,372,357 | +1.74(+2.96%) |
Feb 24, 2022 | 60.71 | 60.98 | 58.10 | 58.81 | 4,569,763 | -2.47(-4.03%) |
Feb 23, 2022 | 61.20 | 61.65 | 60.87 | 61.28 | 3,245,269 | +0.32(+0.53%) |
Feb 22, 2022 | 60.88 | 61.23 | 60.39 | 60.96 | 3,114,295 | +0.05(+0.08%) |
Feb 18, 2022 | 60.91 | 0 | +1.13(+1.90%) | |||
Feb 17, 2022 | 59.36 | 59.90 | 58.97 | 59.78 | 2,853,622 | +0.48(+0.81%) |
Feb 16, 2022 | 59.74 | 60.44 | 58.95 | 59.30 | 3,143,643 | -0.25(-0.42%) |
Feb 15, 2022 | 59.70 | 60.23 | 59.27 | 59.55 | 3,009,117 | -0.15(-0.25%) |
Feb 14, 2022 | 59.13 | 59.93 | 58.33 | 59.69 | 3,612,084 | +0.83(+1.41%) |
Feb 11, 2022 | 58.10 | 59.32 | 57.80 | 58.86 | 3,828,247 | +0.25(+0.42%) |
Feb 10, 2022 | 57.86 | 59.83 | 57.34 | 58.62 | 5,719,928 | +1.77(+3.11%) |
Feb 09, 2022 | 56.85 | 57.14 | 56.50 | 56.85 | 2,919,948 | -0.04(-0.06%) |
Feb 08, 2022 | 57.14 | 57.30 | 56.58 | 56.88 | 2,333,758 | -0.06(-0.11%) |
Feb 07, 2022 | 57.00 | 57.14 | 56.36 | 56.95 | 2,085,629 | +0.18(+0.31%) |
Feb 04, 2022 | 58.26 | 58.43 | 56.75 | 56.77 | 3,632,893 | -1.74(-2.98%) |
Feb 03, 2022 | 58.65 | 58.51 | 1,939,126 | +0.07(+0.13%) | ||
Feb 02, 2022 | 58.16 | 58.79 | 58.03 | 58.44 | 3,016,972 | +0.15(+0.25%) |
Feb 01, 2022 | 58.08 | 58.49 | 57.60 | 58.29 | 2,881,910 | +0.21(+0.37%) |
Jan 31, 2022 | 59.16 | 58.08 | 5,646,476 | -2.08(-3.46%) | ||
Jan 28, 2022 | 59.62 | 60.18 | 59.35 | 60.16 | 2,044,578 | +0.08(+0.14%) |
Jan 27, 2022 | 59.98 | 60.83 | 59.89 | 60.08 | 2,055,402 | +0.34(+0.57%) |
Jan 26, 2022 | 60.57 | 61.31 | 59.57 | 59.74 | 3,389,074 | -1.28(-2.10%) |
Jan 25, 2022 | 60.84 | 61.30 | 60.11 | 61.02 | 2,796,690 | -0.01(-0.02%) |
Jan 24, 2022 | 61.55 | 62.23 | 59.78 | 61.03 | 2,716,425 | -0.38(-0.62%) |
Jan 21, 2022 | 61.45 | 61.76 | 61.06 | 61.41 | 2,397,040 | +0.44(+0.73%) |
Jan 20, 2022 | 61.31 | 61.59 | 60.88 | 60.97 | 2,156,568 | -0.43(-0.71%) |
Jan 19, 2022 | 61.71 | 62.12 | 61.26 | 61.40 | 1,764,353 | -0.36(-0.58%) |
Jan 18, 2022 | 62.03 | 62.17 | 61.09 | 61.76 | 3,288,629 | -0.50(-0.80%) |
Jan 14, 2022 | 62.26 | 0 | +0.64(+1.03%) | |||
Jan 13, 2022 | 61.31 | 61.85 | 61.00 | 61.62 | 1,724,670 | +0.42(+0.69%) |
Jan 12, 2022 | 61.06 | 61.45 | 60.86 | 61.20 | 1,369,020 | -0.18(-0.30%) |
Jan 11, 2022 | 61.85 | 61.99 | 60.71 | 61.38 | 1,722,333 | -0.37(-0.60%) |
Jan 10, 2022 | 61.52 | 62.28 | 61.44 | 61.75 | 3,802,097 | +0.35(+0.57%) |
Jan 07, 2022 | 60.84 | 61.70 | 60.77 | 61.40 | 2,668,301 | +0.59(+0.97%) |
Jan 06, 2022 | 60.77 | 61.23 | 60.33 | 60.81 | 2,182,159 | +0.27(+0.44%) |
Jan 05, 2022 | 59.76 | 60.99 | 59.76 | 60.54 | 2,972,960 | +0.33(+0.55%) |
Jan 04, 2022 | 59.64 | 60.95 | 59.62 | 60.21 | 2,379,621 | +0.58(+0.97%) |
Jan 03, 2022 | 59.39 | 59.65 | 58.60 | 59.63 | 1,805,290 | +0.24(+0.40%) |
Dec 31, 2021 | 58.74 | 59.57 | 58.74 | 59.39 | 1,162,270 | +0.45(+0.77%) |
Dec 30, 2021 | 59.16 | 59.22 | 58.68 | 58.94 | 1,012,111 | +0.04(+0.06%) |
Dec 29, 2021 | 59.00 | 59.25 | 58.70 | 58.90 | 1,124,563 | -0.06(-0.09%) |
Dec 28, 2021 | 58.24 | 58.98 | 58.18 | 58.96 | 965,967 | +0.64(+1.09%) |
Dec 27, 2021 | 58.11 | 58.34 | 57.71 | 58.32 | 1,188,954 | +0.36(+0.62%) |
Dec 23, 2021 | 58.07 | 58.42 | 57.92 | 57.96 | 1,340,970 | +0.08(+0.14%) |
Dec 22, 2021 | 57.74 | 58.04 | 57.56 | 57.88 | 2,936,603 | +0.12(+0.21%) |
Dec 21, 2021 | 58.85 | 58.95 | 57.47 | 57.76 | 3,573,252 | -1.59(-2.67%) |
Dec 20, 2021 | 59.21 | 59.50 | 58.78 | 59.34 | 2,267,530 | -0.07(-0.12%) |
Dec 17, 2021 | 60.55 | 61.16 | 59.42 | 59.42 | 4,036,316 | -1.23(-2.02%) |
Dec 16, 2021 | 58.57 | 60.65 | 58.33 | 60.64 | 3,954,735 | +2.10(+3.59%) |
Dec 15, 2021 | 58.65 | 59.02 | 58.26 | 58.54 | 2,579,284 | +0.12(+0.21%) |
Dec 14, 2021 | 58.76 | 59.06 | 58.32 | 58.42 | 2,549,056 | -0.10(-0.17%) |
Dec 13, 2021 | 57.83 | 58.68 | 57.30 | 58.52 | 2,537,517 | +0.79(+1.37%) |
Dec 10, 2021 | 57.39 | 57.87 | 57.21 | 57.73 | 1,955,417 | +0.54(+0.95%) |
Dec 09, 2021 | 56.99 | 57.39 | 56.49 | 57.19 | 1,909,759 | +0.01(+0.02%) |
Dec 08, 2021 | 58.02 | 58.51 | 56.50 | 57.18 | 2,841,106 | -0.98(-1.68%) |
Dec 07, 2021 | 58.62 | 59.26 | 57.85 | 58.15 | 2,670,879 | -0.46(-0.79%) |
Dec 06, 2021 | 58.47 | 59.33 | 58.22 | 58.62 | 2,199,231 | +0.53(+0.92%) |
Dec 03, 2021 | 57.55 | 58.28 | 57.26 | 58.08 | 1,836,159 | +0.99(+1.73%) |
Dec 02, 2021 | 56.71 | 57.77 | 56.53 | 57.09 | 2,706,407 | +0.83(+1.47%) |
Dec 01, 2021 | 56.50 | 57.16 | 56.25 | 56.26 | 2,379,581 | -0.14(-0.25%) |
Nov 30, 2021 | 58.19 | 58.62 | 56.21 | 56.40 | 5,842,267 | -1.95(-3.33%) |
Nov 29, 2021 | 58.10 | 58.58 | 57.72 | 58.35 | 2,630,857 | +0.21(+0.36%) |
Nov 26, 2021 | 57.85 | 58.62 | 57.78 | 58.14 | 1,778,239 | +0.40(+0.70%) |
Nov 24, 2021 | 57.90 | 58.12 | 57.29 | 57.74 | 1,433,444 | -0.16(-0.28%) |
Nov 23, 2021 | 57.29 | 58.11 | 56.95 | 57.90 | 2,174,969 | +0.90(+1.59%) |
Nov 22, 2021 | 56.54 | 57.67 | 56.41 | 57.00 | 2,019,957 | +0.42(+0.74%) |
Nov 19, 2021 | 57.30 | 57.51 | 56.55 | 56.58 | 1,835,996 | -0.44(-0.77%) |
Nov 18, 2021 | 57.50 | 57.11 | 56.96 | 57.01 | 1,789,449 | -0.50(-0.87%) |
Nov 17, 2021 | 57.80 | 57.90 | 57.33 | 57.52 | 1,724,971 | -0.36(-0.62%) |
Nov 16, 2021 | 58.54 | 58.54 | 57.86 | 57.87 | 1,333,294 | -0.51(-0.88%) |
Nov 15, 2021 | 58.01 | 58.47 | 57.60 | 58.38 | 1,235,346 | +0.63(+1.09%) |
Nov 12, 2021 | 58.06 | 58.30 | 57.74 | 57.75 | 1,417,480 | -0.04(-0.06%) |
Nov 11, 2021 | 57.72 | 57.98 | 57.51 | 57.79 | 1,255,722 | -0.24(-0.41%) |
Nov 10, 2021 | 57.48 | 58.03 | 1,819,089 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.12 | 57.90 | 56.99 | 57.50 | 1,852,127 | +0.63(+1.11%) |
Nov 08, 2021 | 57.10 | 57.13 | 56.56 | 56.87 | 2,052,701 | -0.28(-0.50%) |
Nov 05, 2021 | 57.38 | 57.61 | 56.70 | 57.15 | 2,238,645 | -0.32(-0.56%) |
Nov 04, 2021 | 57.92 | 58.70 | 56.80 | 57.47 | 3,227,309 | -0.39(-0.68%) |
Nov 03, 2021 | 57.19 | 57.90 | 56.97 | 57.86 | 2,924,726 | +0.74(+1.30%) |
Nov 02, 2021 | 57.00 | 57.25 | 56.33 | 57.12 | 2,036,481 | +0.34(+0.60%) |
Nov 01, 2021 | 56.10 | 56.96 | 56.20 | 56.79 | 1,729,716 | +0.79(+1.40%) |
Oct 29, 2021 | 56.27 | 56.55 | 55.88 | 56.00 | 2,397,283 | -0.36(-0.63%) |
Oct 28, 2021 | 55.99 | 56.41 | 55.75 | 56.36 | 1,371,372 | +0.36(+0.64%) |
Oct 27, 2021 | 56.77 | 56.79 | 55.69 | 56.00 | 2,108,985 | -0.27(-0.49%) |
Oct 26, 2021 | 56.33 | 56.27 | 2,589,552 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.78 | 56.78 | 56.05 | 56.39 | 1,729,509 | -0.36(-0.63%) |
Oct 22, 2021 | 56.41 | 56.83 | 56.41 | 56.75 | 1,863,678 | +0.40(+0.71%) |
Oct 21, 2021 | 56.69 | 56.79 | 55.97 | 56.35 | 1,815,962 | -0.30(-0.53%) |
Oct 20, 2021 | 56.31 | 56.86 | 56.28 | 56.65 | 2,757,185 | +0.47(+0.83%) |
Oct 19, 2021 | 56.19 | 56.27 | 55.84 | 56.18 | 1,673,347 | +0.02(+0.03%) |
Oct 18, 2021 | 56.27 | 56.50 | 55.89 | 56.16 | 1,763,861 | -0.28(-0.50%) |
Oct 15, 2021 | 56.82 | 56.90 | 56.29 | 56.45 | 1,976,667 | -0.34(-0.60%) |
Oct 14, 2021 | 56.42 | 57.00 | 56.15 | 56.79 | 1,841,909 | +0.43(+0.76%) |
Oct 13, 2021 | 56.89 | 57.12 | 56.06 | 56.36 | 2,304,376 | -0.61(-1.07%) |
Oct 12, 2021 | 57.30 | 57.45 | 56.75 | 56.97 | 2,130,615 | -0.37(-0.64%) |
Oct 11, 2021 | 57.45 | 57.59 | 57.12 | 57.33 | 1,746,074 | +0.06(+0.11%) |
Oct 08, 2021 | 57.54 | 57.78 | 57.09 | 57.27 | 2,722,225 | -0.38(-0.67%) |
Oct 07, 2021 | 58.69 | 58.83 | 57.57 | 57.65 | 2,867,556 | -1.18(-2.00%) |
Oct 06, 2021 | 58.40 | 59.12 | 57.78 | 58.83 | 2,056,342 | +0.35(+0.59%) |
Oct 05, 2021 | 58.94 | 59.28 | 58.28 | 58.49 | 3,523,594 | -0.47(-0.79%) |
Oct 04, 2021 | 58.44 | 59.17 | 58.44 | 58.95 | 1,843,003 | +0.60(+1.03%) |
Oct 01, 2021 | 58.54 | 58.69 | 58.07 | 58.35 | 1,779,101 | -0.05(-0.08%) |
Sep 30, 2021 | 59.71 | 59.74 | 58.43 | 58.39 | 2,154,027 | -1.26(-2.11%) |
Sep 29, 2021 | 58.49 | 60.09 | 58.49 | 59.65 | 2,138,954 | +1.19(+2.03%) |
Sep 28, 2021 | 58.53 | 58.90 | 58.10 | 58.47 | 1,812,288 | +0.00(+0.00%) |
Sep 27, 2021 | 58.47 | 59.09 | 58.13 | 58.47 | 1,842,703 | +0.20(+0.34%) |
Sep 24, 2021 | 57.73 | 58.45 | 57.73 | 58.27 | 1,781,373 | +0.58(+1.00%) |
Sep 23, 2021 | 57.77 | 58.23 | 57.60 | 57.69 | 1,463,338 | -0.06(-0.11%) |
Sep 22, 2021 | 57.87 | 58.25 | 57.15 | 57.75 | 1,464,178 | +0.40(+0.70%) |
Sep 21, 2021 | 57.83 | 58.09 | 57.02 | 57.35 | 2,291,507 | -0.56(-0.96%) |
Sep 20, 2021 | 57.75 | 58.24 | 57.58 | 57.91 | 2,032,744 | -0.16(-0.27%) |
Sep 17, 2021 | 57.97 | 58.54 | 57.67 | 58.07 | 4,161,688 | +0.02(+0.03%) |
Sep 16, 2021 | 58.36 | 58.79 | 57.26 | 58.05 | 3,165,583 | -0.31(-0.53%) |
Sep 15, 2021 | 58.29 | 58.64 | 58.29 | 58.36 | 1,828,767 | +0.18(+0.31%) |
Sep 14, 2021 | 58.11 | 58.29 | 57.79 | 58.17 | 1,860,697 | +0.26(+0.44%) |
Sep 13, 2021 | 57.53 | 58.33 | 57.53 | 57.92 | 1,821,026 | +0.60(+1.05%) |
Sep 10, 2021 | 57.46 | 57.68 | 56.94 | 57.32 | 1,637,441 | -0.24(-0.41%) |
Sep 09, 2021 | 57.55 | 57.81 | 57.33 | 57.55 | 2,337,839 | -0.05(-0.08%) |
Sep 08, 2021 | 56.40 | 57.81 | 56.40 | 57.60 | 2,659,924 | +1.20(+2.12%) |
Sep 07, 2021 | 57.78 | 57.80 | 56.37 | 56.40 | 3,428,315 | -1.55(-2.68%) |
Sep 03, 2021 | 57.95 | 58.21 | 57.74 | 57.96 | 1,930,537 | -0.02(-0.03%) |
Sep 02, 2021 | 57.82 | 58.11 | 57.56 | 57.97 | 2,005,744 | +0.16(+0.27%) |
Sep 01, 2021 | 57.74 | 57.95 | 57.20 | 57.82 | 2,451,976 | +0.14(+0.24%) |
Aug 31, 2021 | 57.36 | 57.72 | 56.69 | 57.68 | 4,705,090 | +0.51(+0.89%) |
Aug 30, 2021 | 56.87 | 57.41 | 56.68 | 57.17 | 2,687,498 | -0.11(-0.19%) |
Aug 27, 2021 | 57.10 | 57.38 | 56.87 | 57.28 | 1,963,043 | +0.05(+0.09%) |
Aug 26, 2021 | 57.83 | 57.83 | 56.97 | 57.22 | 2,699,871 | -0.69(-1.19%) |
Aug 25, 2021 | 58.70 | 58.73 | 57.84 | 57.91 | 2,894,407 | -0.91(-1.55%) |
Aug 24, 2021 | 59.59 | 59.59 | 58.61 | 58.83 | 1,663,620 | -0.67(-1.13%) |
Aug 23, 2021 | 59.88 | 59.88 | 59.36 | 59.50 | 1,254,184 | -0.39(-0.65%) |
Aug 20, 2021 | 60.09 | 60.48 | 59.69 | 59.89 | 2,078,731 | -0.06(-0.11%) |
Aug 19, 2021 | 59.29 | 60.19 | 59.25 | 59.95 | 1,736,636 | +0.66(+1.11%) |
Aug 18, 2021 | 60.64 | 60.71 | 59.24 | 59.29 | 2,592,546 | -1.35(-2.22%) |
Aug 17, 2021 | 59.90 | 60.71 | 59.81 | 60.64 | 2,210,376 | +0.88(+1.47%) |
Aug 16, 2021 | 59.41 | 59.97 | 59.41 | 59.76 | 1,630,084 | +0.41(+0.69%) |
Aug 13, 2021 | 58.67 | 59.45 | 58.41 | 59.35 | 1,478,146 | +1.05(+1.80%) |
Aug 12, 2021 | 58.39 | 58.49 | 58.17 | 58.30 | 1,480,836 | -0.05(-0.08%) |
Aug 11, 2021 | 58.23 | 58.73 | 58.19 | 58.35 | 1,548,655 | +0.24(+0.42%) |
Aug 10, 2021 | 57.45 | 58.12 | 57.25 | 58.10 | 1,883,342 | +0.58(+1.01%) |
Aug 09, 2021 | 57.47 | 57.81 | 57.18 | 57.52 | 2,102,229 | +0.30(+0.52%) |
Aug 06, 2021 | 56.51 | 57.50 | 56.49 | 57.22 | 2,321,451 | +0.64(+1.14%) |
Aug 05, 2021 | 56.55 | 57.22 | 56.20 | 56.58 | 4,008,849 | +0.44(+0.79%) |
Aug 04, 2021 | 57.52 | 57.59 | 56.13 | 56.14 | 3,644,026 | -1.44(-2.50%) |
Aug 03, 2021 | 57.43 | 58.16 | 57.25 | 57.58 | 2,830,106 | +0.17(+0.30%) |
Aug 02, 2021 | 57.40 | 57.70 | 57.24 | 57.41 | 2,404,919 | +0.05(+0.09%) |
Jul 30, 2021 | 57.20 | 57.87 | 57.08 | 57.35 | 4,999,024 | +0.27(+0.48%) |
Jul 29, 2021 | 57.17 | 57.39 | 56.96 | 57.08 | 1,494,086 | +0.10(+0.17%) |
Jul 28, 2021 | 57.49 | 57.70 | 56.83 | 56.98 | 1,875,747 | -0.69(-1.19%) |
Jul 27, 2021 | 57.28 | 58.03 | 57.11 | 57.67 | 1,504,999 | +0.42(+0.73%) |
Jul 26, 2021 | 57.31 | 57.63 | 57.20 | 57.25 | 1,552,061 | -0.16(-0.28%) |
Jul 23, 2021 | 56.89 | 57.64 | 56.62 | 57.41 | 1,430,077 | +0.60(+1.05%) |
Jul 22, 2021 | 57.11 | 57.32 | 56.60 | 56.82 | 2,529,998 | -0.49(-0.85%) |
Jul 21, 2021 | 58.28 | 58.38 | 57.31 | 57.31 | 1,789,163 | -0.99(-1.69%) |
Jul 20, 2021 | 58.81 | 59.38 | 58.23 | 58.29 | 2,497,821 | -0.37(-0.63%) |
Jul 19, 2021 | 58.24 | 58.74 | 57.54 | 58.66 | 2,013,839 | +0.50(+0.86%) |
Jul 16, 2021 | 58.08 | 58.35 | 57.82 | 58.17 | 1,830,330 | +0.33(+0.58%) |
Jul 15, 2021 | 57.18 | 57.88 | 56.98 | 57.83 | 1,840,779 | +0.62(+1.08%) |
Jul 14, 2021 | 57.12 | 57.46 | 56.58 | 57.22 | 1,966,774 | +0.05(+0.08%) |
Jul 13, 2021 | 57.68 | 57.93 | 56.97 | 57.17 | 2,156,503 | -0.55(-0.96%) |
Jul 12, 2021 | 58.04 | 58.14 | 57.50 | 57.72 | 1,670,589 | -0.46(-0.79%) |
Jul 09, 2021 | 58.00 | 58.42 | 57.98 | 58.18 | 1,605,242 | +0.25(+0.44%) |
Jul 08, 2021 | 58.03 | 58.67 | 57.74 | 57.93 | 1,448,895 | -0.15(-0.26%) |
Jul 07, 2021 | 57.60 | 58.43 | 57.50 | 58.08 | 1,918,482 | +0.40(+0.69%) |
Jul 06, 2021 | 57.79 | 57.85 | 57.21 | 57.69 | 2,085,745 | -0.26(-0.45%) |
Jul 02, 2021 | 58.19 | 58.26 | 57.72 | 57.95 | 1,918,233 | +0.05(+0.08%) |
Jul 01, 2021 | 58.23 | 58.44 | 57.80 | 57.90 | 2,530,537 | -0.33(-0.56%) |
Jun 30, 2021 | 57.87 | 58.65 | 57.87 | 58.23 | 4,715,830 | +0.36(+0.63%) |
Jun 29, 2021 | 58.30 | 58.47 | 57.64 | 57.87 | 2,965,164 | -0.43(-0.75%) |
Jun 28, 2021 | 57.81 | 58.43 | 57.65 | 58.30 | 2,157,702 | +0.43(+0.75%) |
Jun 25, 2021 | 57.28 | 57.92 | 57.22 | 57.87 | 2,421,946 | +0.44(+0.77%) |
Jun 24, 2021 | 57.05 | 57.49 | 56.83 | 57.42 | 1,363,305 | +0.34(+0.59%) |
Jun 23, 2021 | 57.74 | 57.77 | 57.06 | 57.09 | 1,906,261 | -0.77(-1.33%) |
Jun 22, 2021 | 58.27 | 58.27 | 57.79 | 57.86 | 1,827,732 | -0.23(-0.39%) |
Jun 21, 2021 | 57.70 | 58.10 | 57.56 | 58.08 | 2,554,646 | +0.52(+0.91%) |
Jun 18, 2021 | 58.14 | 58.20 | 57.54 | 57.56 | 3,828,105 | -0.85(-1.46%) |
Jun 17, 2021 | 58.50 | 58.85 | 57.84 | 58.41 | 2,693,105 | -0.23(-0.39%) |
Jun 16, 2021 | 58.85 | 59.07 | 58.54 | 58.64 | 2,792,420 | -0.08(-0.14%) |
Jun 15, 2021 | 59.23 | 59.33 | 58.64 | 58.72 | 1,805,023 | -0.47(-0.80%) |
Jun 14, 2021 | 58.96 | 59.22 | 58.58 | 59.19 | 1,509,218 | +0.21(+0.35%) |
Jun 11, 2021 | 59.21 | 59.37 | 58.57 | 58.98 | 1,721,957 | -0.13(-0.21%) |
Jun 10, 2021 | 58.74 | 59.26 | 58.48 | 59.11 | 1,795,542 | +0.45(+0.77%) |
Jun 09, 2021 | 58.36 | 59.46 | 58.27 | 58.65 | 3,422,549 | -1.07(-1.79%) |
Jun 08, 2021 | 60.19 | 60.32 | 59.59 | 59.72 | 2,729,143 | -0.39(-0.65%) |
Jun 07, 2021 | 60.31 | 60.40 | 59.69 | 60.11 | 1,648,922 | -0.20(-0.33%) |
Jun 04, 2021 | 60.39 | 60.65 | 60.09 | 60.31 | 1,568,836 | -0.09(-0.15%) |
Jun 03, 2021 | 60.17 | 60.71 | 59.96 | 60.40 | 2,322,508 | +0.26(+0.44%) |
Jun 02, 2021 | 59.39 | 60.22 | 59.10 | 60.14 | 2,565,412 | +0.89(+1.50%) |
Jun 01, 2021 | 59.41 | 59.83 | 58.95 | 59.25 | 1,953,334 | -0.03(-0.05%) |
May 28, 2021 | 58.97 | 59.70 | 58.93 | 59.28 | 3,009,902 | +0.48(+0.82%) |
May 27, 2021 | 59.37 | 59.66 | 58.70 | 58.80 | 3,657,050 | -0.49(-0.83%) |
May 26, 2021 | 59.53 | 59.64 | 59.14 | 59.29 | 1,623,498 | -0.13(-0.23%) |
May 25, 2021 | 59.30 | 59.49 | 58.70 | 59.43 | 2,567,808 | +0.13(+0.21%) |
May 24, 2021 | 59.71 | 59.97 | 59.27 | 59.30 | 1,600,559 | -0.36(-0.60%) |
May 21, 2021 | 59.54 | 60.29 | 59.46 | 59.66 | 2,372,211 | +0.16(+0.27%) |
May 20, 2021 | 59.17 | 59.95 | 59.06 | 59.50 | 2,865,743 | +0.25(+0.42%) |
May 19, 2021 | 59.19 | 59.29 | 58.66 | 59.25 | 1,881,289 | +0.00(+0.00%) |
May 18, 2021 | 59.39 | 59.62 | 58.92 | 59.25 | 1,766,117 | -0.25(-0.42%) |
May 17, 2021 | 59.70 | 60.12 | 58.97 | 59.50 | 2,458,573 | -0.20(-0.33%) |
May 14, 2021 | 60.83 | 61.54 | 59.66 | 59.70 | 3,327,759 | -1.03(-1.70%) |
May 13, 2021 | 59.16 | 61.09 | 59.10 | 60.73 | 2,884,440 | +1.14(+1.91%) |
May 12, 2021 | 60.33 | 60.34 | 59.53 | 59.59 | 2,767,895 | -0.65(-1.09%) |
May 11, 2021 | 61.33 | 61.52 | 59.88 | 60.24 | 3,134,649 | -0.95(-1.55%) |
May 10, 2021 | 60.24 | 61.41 | 60.06 | 61.19 | 3,395,109 | +1.13(+1.88%) |
May 07, 2021 | 60.20 | 60.24 | 59.19 | 60.06 | 4,376,530 | -0.52(-0.86%) |
May 06, 2021 | 58.32 | 61.45 | 58.32 | 60.58 | 14,036,472 | +4.00(+7.07%) |
May 05, 2021 | 56.07 | 56.62 | 55.52 | 56.58 | 4,269,876 | +0.53(+0.94%) |
May 04, 2021 | 56.59 | 56.79 | 55.61 | 56.05 | 2,930,349 | -0.37(-0.65%) |