Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.99 | 54.43 | 52.61 | 53.36 | 53,462,788 | -2.48(-4.44%) |
Feb 25, 2022 | 55.23 | 56.65 | 55.55 | 55.83 | 33,878,852 | +1.18(+2.16%) |
Feb 24, 2022 | 54.49 | 55.00 | 52.58 | 54.65 | 51,557,056 | -2.30(-4.03%) |
Feb 23, 2022 | 58.03 | 58.34 | 56.79 | 56.95 | 19,484,272 | -0.60(-1.05%) |
Feb 22, 2022 | 56.81 | 57.98 | 56.81 | 57.55 | 21,151,856 | -0.23(-0.39%) |
Feb 18, 2022 | 57.78 | 0 | -0.51(-0.88%) | |||
Feb 17, 2022 | 59.75 | 60.03 | 57.84 | 58.29 | 25,792,238 | -2.02(-3.35%) |
Feb 16, 2022 | 59.94 | 60.74 | 59.84 | 60.31 | 14,492,021 | -0.05(-0.07%) |
Feb 15, 2022 | 60.50 | 60.79 | 59.93 | 60.36 | 17,211,372 | +0.49(+0.81%) |
Feb 14, 2022 | 60.24 | 60.55 | 59.29 | 59.87 | 27,245,266 | -0.62(-1.03%) |
Feb 11, 2022 | 60.58 | 62.26 | 59.99 | 60.49 | 30,224,210 | -0.32(-0.52%) |
Feb 10, 2022 | 61.21 | 61.75 | 60.56 | 60.81 | 24,999,324 | -0.31(-0.50%) |
Feb 09, 2022 | 60.72 | 61.42 | 60.48 | 61.11 | 23,201,504 | +0.65(+1.07%) |
Feb 08, 2022 | 60.41 | 61.23 | 59.99 | 60.46 | 25,742,742 | +0.68(+1.15%) |
Feb 07, 2022 | 59.54 | 60.17 | 59.00 | 59.78 | 22,288,366 | +0.25(+0.42%) |
Feb 04, 2022 | 58.59 | 60.05 | 58.41 | 59.53 | 25,982,300 | +1.20(+2.05%) |
Feb 03, 2022 | 59.22 | 58.12 | 58.33 | 20,373,600 | -0.87(-1.46%) | |
Feb 02, 2022 | 59.30 | 59.70 | 58.61 | 59.20 | 20,208,934 | -0.29(-0.50%) |
Feb 01, 2022 | 58.49 | 59.61 | 58.13 | 59.49 | 30,057,022 | +1.29(+2.21%) |
Jan 31, 2022 | 57.21 | 58.32 | 58.20 | 25,802,756 | +0.38(+0.66%) | |
Jan 28, 2022 | 56.86 | 57.84 | 56.16 | 57.82 | 23,443,536 | +0.48(+0.84%) |
Jan 27, 2022 | 58.29 | 58.85 | 57.11 | 57.34 | 27,606,538 | -0.54(-0.93%) |
Jan 26, 2022 | 57.83 | 58.79 | 57.09 | 57.87 | 35,559,544 | +0.57(+1.00%) |
Jan 25, 2022 | 55.39 | 57.60 | 54.64 | 57.30 | 38,425,172 | +1.26(+2.25%) |
Jan 24, 2022 | 54.98 | 56.13 | 53.65 | 56.04 | 43,189,044 | -0.51(-0.90%) |
Jan 21, 2022 | 57.19 | 57.60 | 56.09 | 56.55 | 32,377,556 | -1.06(-1.85%) |
Jan 20, 2022 | 57.46 | 58.50 | 56.93 | 57.61 | 25,492,972 | +0.20(+0.34%) |
Jan 19, 2022 | 58.69 | 58.69 | 57.18 | 57.42 | 26,697,594 | -0.95(-1.62%) |
Jan 18, 2022 | 59.61 | 59.74 | 58.19 | 58.36 | 29,486,590 | -1.46(-2.44%) |
Jan 14, 2022 | 59.82 | 0 | -0.76(-1.25%) | |||
Jan 13, 2022 | 60.36 | 61.17 | 59.90 | 60.58 | 32,662,362 | +0.45(+0.74%) |
Jan 12, 2022 | 60.58 | 61.36 | 59.81 | 60.13 | 31,285,966 | +0.33(+0.55%) |
Jan 11, 2022 | 59.33 | 60.13 | 59.14 | 59.80 | 26,261,904 | +0.79(+1.33%) |
Jan 10, 2022 | 59.40 | 59.87 | 58.30 | 59.02 | 32,088,106 | +0.22(+0.38%) |
Jan 07, 2022 | 58.26 | 59.48 | 58.26 | 58.79 | 29,703,124 | +0.78(+1.34%) |
Jan 06, 2022 | 57.40 | 58.37 | 56.76 | 58.02 | 37,289,348 | +1.84(+3.28%) |
Jan 05, 2022 | 57.29 | 57.57 | 56.11 | 56.17 | 28,130,020 | -0.66(-1.16%) |
Jan 04, 2022 | 57.26 | 57.85 | 56.79 | 56.84 | 33,898,680 | +0.44(+0.78%) |
Jan 03, 2022 | 54.68 | 56.85 | 54.62 | 56.40 | 34,134,132 | +2.42(+4.49%) |
Dec 31, 2021 | 54.01 | 54.31 | 53.73 | 53.98 | 13,772,280 | -0.04(-0.07%) |
Dec 30, 2021 | 54.18 | 54.58 | 53.98 | 54.01 | 12,707,982 | -0.10(-0.18%) |
Dec 29, 2021 | 54.35 | 54.50 | 53.87 | 54.11 | 14,858,369 | -0.07(-0.13%) |
Dec 28, 2021 | 54.02 | 54.82 | 53.90 | 54.18 | 14,206,894 | -0.03(-0.05%) |
Dec 27, 2021 | 53.98 | 54.47 | 53.63 | 54.21 | 15,703,371 | +0.39(+0.73%) |
Dec 23, 2021 | 53.62 | 54.32 | 53.58 | 53.81 | 17,032,458 | +0.55(+1.02%) |
Dec 22, 2021 | 53.01 | 53.57 | 52.82 | 53.27 | 16,521,939 | +0.20(+0.37%) |
Dec 21, 2021 | 52.50 | 53.50 | 52.42 | 53.07 | 25,908,044 | +0.98(+1.89%) |
Dec 20, 2021 | 52.38 | 52.49 | 51.47 | 52.09 | 35,362,248 | -1.13(-2.12%) |
Dec 17, 2021 | 53.87 | 54.07 | 52.70 | 53.22 | 53,377,224 | -1.37(-2.51%) |
Dec 16, 2021 | 54.61 | 55.33 | 54.36 | 54.58 | 28,723,696 | +0.74(+1.38%) |
Dec 15, 2021 | 54.47 | 54.53 | 53.22 | 53.84 | 37,869,128 | -0.36(-0.66%) |
Dec 14, 2021 | 54.03 | 54.81 | 53.97 | 54.20 | 21,887,052 | +0.41(+0.76%) |
Dec 13, 2021 | 54.06 | 54.40 | 53.43 | 53.79 | 22,913,178 | -0.47(-0.87%) |
Dec 10, 2021 | 55.13 | 55.65 | 53.81 | 54.26 | 44,447,556 | -1.28(-2.30%) |
Dec 09, 2021 | 55.30 | 55.86 | 54.39 | 55.54 | 33,518,292 | -0.29(-0.51%) |
Dec 08, 2021 | 56.33 | 56.45 | 55.73 | 55.83 | 23,147,516 | -0.39(-0.70%) |
Dec 07, 2021 | 56.26 | 56.62 | 55.70 | 56.22 | 31,648,296 | +0.34(+0.61%) |
Dec 06, 2021 | 56.25 | 56.82 | 55.54 | 55.88 | 28,081,276 | -0.21(-0.38%) |
Dec 03, 2021 | 56.97 | 57.31 | 55.80 | 56.09 | 28,484,220 | -0.94(-1.65%) |
Dec 02, 2021 | 56.61 | 57.43 | 56.09 | 57.03 | 27,850,270 | +1.15(+2.06%) |
Dec 01, 2021 | 57.79 | 58.18 | 55.86 | 55.88 | 30,633,122 | -1.05(-1.85%) |
Nov 30, 2021 | 57.49 | 57.93 | 56.63 | 56.93 | 39,794,520 | -1.20(-2.06%) |
Nov 29, 2021 | 58.98 | 59.25 | 57.61 | 58.13 | 27,225,220 | -0.41(-0.70%) |
Nov 26, 2021 | 58.10 | 58.76 | 57.03 | 58.54 | 27,458,494 | -1.59(-2.65%) |
Nov 24, 2021 | 60.78 | 60.83 | 60.09 | 60.13 | 16,755,229 | -0.71(-1.16%) |
Nov 23, 2021 | 60.39 | 61.11 | 59.98 | 60.84 | 20,298,388 | +0.92(+1.54%) |
Nov 22, 2021 | 60.74 | 60.88 | 59.70 | 59.92 | 27,770,494 | +0.63(+1.06%) |
Nov 19, 2021 | 59.10 | 59.37 | 58.30 | 59.29 | 22,126,004 | -0.69(-1.15%) |
Nov 18, 2021 | 59.62 | 60.02 | 59.79 | 59.98 | 16,756,420 | +0.23(+0.39%) |
Nov 17, 2021 | 60.47 | 60.50 | 59.68 | 59.75 | 18,418,808 | -0.80(-1.31%) |
Nov 16, 2021 | 61.47 | 61.47 | 60.15 | 60.54 | 21,040,718 | -0.89(-1.45%) |
Nov 15, 2021 | 62.06 | 62.27 | 61.26 | 61.44 | 14,499,582 | -0.38(-0.61%) |
Nov 12, 2021 | 61.67 | 61.82 | 61.05 | 61.81 | 15,515,332 | +0.26(+0.42%) |
Nov 11, 2021 | 61.01 | 61.83 | 60.93 | 61.55 | 22,703,490 | +0.59(+0.97%) |
Nov 10, 2021 | 60.88 | 60.97 | 21,578,874 | +0.63(+1.05%) | ||
Nov 09, 2021 | 60.58 | 61.00 | 60.28 | 60.33 | 20,698,934 | -0.85(-1.39%) |
Nov 08, 2021 | 60.68 | 61.69 | 60.21 | 61.18 | 28,098,886 | +1.30(+2.18%) |
Nov 05, 2021 | 60.62 | 60.77 | 59.84 | 59.87 | 23,386,886 | -0.01(-0.02%) |
Nov 04, 2021 | 61.45 | 61.47 | 59.45 | 59.88 | 35,955,184 | -1.79(-2.90%) |
Nov 03, 2021 | 61.05 | 62.19 | 60.86 | 61.67 | 24,337,084 | +0.36(+0.58%) |
Nov 02, 2021 | 62.14 | 62.23 | 61.26 | 61.31 | 28,565,264 | -0.90(-1.45%) |
Nov 01, 2021 | 62.50 | 62.01 | 61.70 | 62.22 | 21,373,782 | +0.40(+0.65%) |
Oct 29, 2021 | 62.99 | 63.11 | 61.64 | 61.81 | 25,065,312 | -1.08(-1.72%) |
Oct 28, 2021 | 62.81 | 63.29 | 62.36 | 62.90 | 18,442,880 | +0.51(+0.81%) |
Oct 27, 2021 | 62.57 | 62.74 | 61.50 | 62.39 | 28,709,266 | -0.30(-0.48%) |
Oct 26, 2021 | 63.00 | 62.66 | 62.69 | 21,014,906 | -0.16(-0.25%) | |
Oct 25, 2021 | 63.52 | 63.76 | 62.74 | 62.85 | 17,015,792 | -0.48(-0.76%) |
Oct 22, 2021 | 62.80 | 63.79 | 62.72 | 63.33 | 16,481,733 | +0.76(+1.22%) |
Oct 21, 2021 | 63.23 | 63.74 | 62.13 | 62.57 | 20,867,434 | -1.16(-1.82%) |
Oct 20, 2021 | 63.50 | 64.14 | 62.83 | 63.73 | 16,167,735 | +0.05(+0.08%) |
Oct 19, 2021 | 64.11 | 64.33 | 63.23 | 63.68 | 17,095,654 | +0.13(+0.21%) |
Oct 18, 2021 | 63.95 | 64.38 | 63.36 | 63.54 | 16,923,982 | -0.60(-0.94%) |
Oct 15, 2021 | 63.73 | 64.97 | 63.45 | 64.15 | 24,662,658 | +1.32(+2.10%) |
Oct 14, 2021 | 63.06 | 63.24 | 61.87 | 62.82 | 27,845,948 | +0.48(+0.77%) |
Oct 13, 2021 | 62.60 | 62.63 | 61.00 | 62.35 | 26,433,294 | -0.34(-0.54%) |
Oct 12, 2021 | 63.48 | 63.83 | 62.50 | 62.68 | 19,815,216 | -0.92(-1.45%) |
Oct 11, 2021 | 64.51 | 65.42 | 63.54 | 63.61 | 16,883,934 | -0.59(-0.93%) |
Oct 08, 2021 | 63.76 | 64.60 | 63.45 | 64.20 | 13,479,086 | +0.14(+0.22%) |
Oct 07, 2021 | 64.79 | 65.09 | 63.93 | 64.06 | 17,296,126 | -0.20(-0.32%) |
Oct 06, 2021 | 63.82 | 64.43 | 63.02 | 64.26 | 18,224,726 | -0.10(-0.15%) |
Oct 05, 2021 | 63.68 | 64.71 | 63.29 | 64.36 | 17,562,750 | +1.10(+1.74%) |
Oct 04, 2021 | 63.07 | 64.76 | 62.86 | 63.26 | 21,363,580 | +0.10(+0.15%) |
Oct 01, 2021 | 62.51 | 63.61 | 62.19 | 63.16 | 26,710,826 | +0.89(+1.42%) |
Sep 30, 2021 | 63.56 | 63.62 | 62.07 | 62.27 | 24,896,980 | -1.20(-1.89%) |
Sep 29, 2021 | 63.61 | 63.73 | 62.98 | 63.47 | 15,417,564 | +0.14(+0.22%) |
Sep 28, 2021 | 64.31 | 65.03 | 63.22 | 63.33 | 23,478,314 | -0.79(-1.23%) |
Sep 27, 2021 | 63.76 | 64.43 | 63.67 | 64.12 | 22,374,860 | +0.96(+1.52%) |
Sep 24, 2021 | 62.74 | 63.52 | 62.74 | 63.16 | 17,792,716 | +0.27(+0.42%) |
Sep 23, 2021 | 61.41 | 63.35 | 61.23 | 62.90 | 24,184,512 | +2.34(+3.87%) |
Sep 22, 2021 | 60.24 | 61.38 | 60.15 | 60.55 | 23,837,440 | +1.15(+1.94%) |
Sep 21, 2021 | 60.03 | 60.11 | 59.03 | 59.40 | 23,855,416 | -0.32(-0.54%) |
Sep 20, 2021 | 60.38 | 60.46 | 58.53 | 59.72 | 41,676,576 | -2.36(-3.80%) |
Sep 17, 2021 | 61.91 | 62.63 | 62.11 | 62.08 | 34,682,980 | -0.04(-0.06%) |
Sep 16, 2021 | 63.03 | 63.16 | 62.11 | 62.11 | 21,683,264 | -0.40(-0.64%) |
Sep 15, 2021 | 61.07 | 62.89 | 60.89 | 62.51 | 25,232,458 | +1.48(+2.43%) |
Sep 14, 2021 | 62.86 | 63.34 | 60.80 | 61.03 | 29,940,808 | -1.54(-2.47%) |
Sep 13, 2021 | 62.22 | 62.70 | 61.90 | 62.58 | 18,408,088 | +0.84(+1.37%) |
Sep 10, 2021 | 62.94 | 62.99 | 61.68 | 61.73 | 17,407,246 | -0.79(-1.26%) |
Sep 09, 2021 | 62.09 | 63.09 | 62.03 | 62.52 | 16,016,082 | +0.37(+0.60%) |
Sep 08, 2021 | 62.89 | 63.19 | 62.01 | 62.15 | 16,747,770 | -0.69(-1.10%) |
Sep 07, 2021 | 63.32 | 64.13 | 62.74 | 62.84 | 16,528,341 | -0.31(-0.49%) |
Sep 03, 2021 | 63.55 | 63.55 | 62.69 | 63.15 | 15,422,260 | -0.29(-0.46%) |
Sep 02, 2021 | 63.32 | 63.86 | 62.93 | 63.45 | 15,573,750 | +0.17(+0.27%) |
Sep 01, 2021 | 64.21 | 64.21 | 63.19 | 63.28 | 17,032,446 | -0.53(-0.83%) |
Aug 31, 2021 | 63.67 | 64.33 | 63.29 | 63.81 | 19,476,936 | +0.21(+0.33%) |
Aug 30, 2021 | 64.78 | 64.79 | 63.20 | 63.60 | 14,297,767 | -1.17(-1.81%) |
Aug 27, 2021 | 64.40 | 65.11 | 64.16 | 64.77 | 15,404,679 | +0.49(+0.76%) |
Aug 26, 2021 | 65.19 | 65.58 | 64.13 | 64.28 | 15,927,681 | -0.66(-1.01%) |
Aug 25, 2021 | 64.60 | 65.58 | 63.93 | 64.94 | 20,034,628 | +1.01(+1.58%) |
Aug 24, 2021 | 63.13 | 64.06 | 63.03 | 63.92 | 14,268,157 | +1.02(+1.62%) |
Aug 23, 2021 | 62.79 | 63.23 | 62.61 | 62.90 | 14,738,290 | +0.57(+0.91%) |
Aug 20, 2021 | 61.86 | 62.38 | 61.41 | 62.34 | 15,809,762 | +0.36(+0.59%) |
Aug 19, 2021 | 62.59 | 62.77 | 61.61 | 61.97 | 23,716,830 | -1.14(-1.80%) |
Aug 18, 2021 | 63.18 | 64.12 | 62.90 | 63.11 | 15,740,213 | -0.44(-0.70%) |
Aug 17, 2021 | 63.30 | 64.21 | 62.72 | 63.55 | 16,478,834 | -0.43(-0.67%) |
Aug 16, 2021 | 64.25 | 64.32 | 62.99 | 63.98 | 17,506,686 | -0.90(-1.38%) |
Aug 13, 2021 | 65.84 | 66.21 | 64.71 | 64.87 | 15,059,124 | -0.91(-1.38%) |
Aug 12, 2021 | 65.96 | 66.23 | 65.33 | 65.78 | 16,003,380 | -0.15(-0.23%) |
Aug 11, 2021 | 65.04 | 65.97 | 64.71 | 65.93 | 21,174,860 | +1.17(+1.81%) |
Aug 10, 2021 | 63.55 | 65.08 | 63.34 | 64.76 | 20,191,122 | +1.30(+2.04%) |
Aug 09, 2021 | 62.95 | 63.89 | 62.52 | 63.46 | 17,601,428 | +0.40(+0.63%) |
Aug 06, 2021 | 62.81 | 63.45 | 62.63 | 63.06 | 26,951,412 | +1.22(+1.98%) |
Aug 05, 2021 | 61.08 | 61.91 | 61.02 | 61.84 | 16,183,395 | +1.04(+1.71%) |
Aug 04, 2021 | 60.45 | 61.45 | 60.28 | 60.80 | 16,245,908 | -0.32(-0.52%) |
Aug 03, 2021 | 60.56 | 61.31 | 59.36 | 61.12 | 23,710,782 | +1.02(+1.70%) |
Aug 02, 2021 | 60.30 | 61.33 | 60.02 | 60.10 | 18,724,432 | +0.10(+0.16%) |
Jul 30, 2021 | 60.27 | 60.80 | 59.67 | 60.00 | 20,373,260 | -0.60(-1.00%) |
Jul 29, 2021 | 60.52 | 61.28 | 60.25 | 60.61 | 25,268,868 | +0.63(+1.04%) |
Jul 28, 2021 | 60.17 | 60.43 | 59.44 | 59.98 | 23,015,684 | +0.11(+0.18%) |
Jul 27, 2021 | 59.08 | 60.25 | 58.82 | 59.88 | 19,443,522 | +0.19(+0.31%) |
Jul 26, 2021 | 58.54 | 59.75 | 58.54 | 59.69 | 18,650,508 | +0.93(+1.59%) |
Jul 23, 2021 | 59.45 | 59.68 | 58.59 | 58.76 | 15,263,011 | -0.19(-0.33%) |
Jul 22, 2021 | 59.67 | 59.71 | 58.49 | 58.95 | 18,760,844 | -0.85(-1.41%) |
Jul 21, 2021 | 59.02 | 60.11 | 58.95 | 59.80 | 26,669,204 | +1.41(+2.41%) |
Jul 20, 2021 | 57.41 | 58.82 | 57.06 | 58.39 | 23,354,142 | +1.07(+1.86%) |
Jul 19, 2021 | 57.73 | 58.19 | 56.69 | 57.32 | 37,821,444 | -1.60(-2.72%) |
Jul 16, 2021 | 60.52 | 60.56 | 58.50 | 58.92 | 21,899,976 | -1.37(-2.26%) |
Jul 15, 2021 | 59.49 | 60.80 | 59.40 | 60.29 | 21,449,796 | +0.25(+0.41%) |
Jul 14, 2021 | 61.65 | 62.34 | 59.41 | 60.04 | 41,195,864 | -0.18(-0.29%) |
Jul 13, 2021 | 60.84 | 61.20 | 59.91 | 60.22 | 21,526,274 | -0.94(-1.54%) |
Jul 12, 2021 | 59.60 | 61.29 | 59.28 | 61.16 | 22,246,230 | +0.87(+1.45%) |
Jul 09, 2021 | 59.99 | 60.35 | 59.58 | 60.29 | 21,451,018 | +1.51(+2.58%) |
Jul 08, 2021 | 58.53 | 59.14 | 57.91 | 58.77 | 28,108,764 | -1.06(-1.77%) |
Jul 07, 2021 | 59.64 | 60.22 | 59.24 | 59.83 | 21,958,762 | -0.25(-0.41%) |
Jul 06, 2021 | 61.75 | 61.82 | 59.77 | 60.08 | 28,009,346 | -1.94(-3.12%) |
Jul 02, 2021 | 62.54 | 62.64 | 61.75 | 62.02 | 15,017,830 | -0.53(-0.84%) |
Jul 01, 2021 | 62.61 | 62.72 | 62.05 | 62.54 | 14,287,053 | +0.23(+0.37%) |
Jun 30, 2021 | 61.37 | 62.37 | 61.16 | 62.31 | 21,005,566 | +0.94(+1.54%) |
Jun 29, 2021 | 61.78 | 63.06 | 61.28 | 61.37 | 32,574,940 | -1.61(-2.56%) |
Jun 28, 2021 | 62.82 | 63.13 | 62.06 | 62.98 | 20,036,518 | -0.04(-0.06%) |
Jun 25, 2021 | 62.93 | 63.28 | 61.53 | 63.02 | 30,345,344 | +0.20(+0.32%) |
Jun 24, 2021 | 61.95 | 63.13 | 61.61 | 62.82 | 27,120,170 | +1.47(+2.40%) |
Jun 23, 2021 | 61.09 | 61.70 | 60.84 | 61.35 | 22,405,446 | +0.61(+1.00%) |
Jun 22, 2021 | 60.69 | 61.13 | 59.69 | 60.74 | 24,479,636 | +0.45(+0.75%) |
Jun 21, 2021 | 60.28 | 60.85 | 59.79 | 60.29 | 34,372,620 | +0.74(+1.24%) |
Jun 18, 2021 | 60.32 | 60.55 | 59.13 | 59.55 | 50,660,608 | -1.10(-1.82%) |
Jun 17, 2021 | 63.65 | 63.95 | 60.03 | 60.65 | 55,088,396 | -2.29(-3.64%) |
Jun 16, 2021 | 64.08 | 64.29 | 61.79 | 62.94 | 60,532,920 | -2.08(-3.20%) |
Jun 15, 2021 | 66.10 | 66.36 | 64.53 | 65.02 | 28,594,156 | -1.18(-1.78%) |
Jun 14, 2021 | 67.48 | 67.62 | 65.77 | 66.20 | 20,800,368 | -1.16(-1.73%) |
Jun 11, 2021 | 67.82 | 67.99 | 67.03 | 67.36 | 20,485,982 | -0.36(-0.53%) |
Jun 10, 2021 | 69.62 | 69.84 | 67.67 | 67.72 | 17,343,818 | -1.10(-1.60%) |
Jun 09, 2021 | 69.29 | 69.39 | 68.49 | 68.82 | 15,749,142 | -0.83(-1.19%) |
Jun 08, 2021 | 68.96 | 69.95 | 68.45 | 69.65 | 17,469,484 | -0.20(-0.29%) |
Jun 07, 2021 | 70.13 | 70.15 | 69.59 | 69.85 | 14,383,151 | -0.16(-0.23%) |
Jun 04, 2021 | 70.30 | 70.35 | 69.41 | 70.01 | 15,675,908 | -0.12(-0.18%) |
Jun 03, 2021 | 70.18 | 70.71 | 69.95 | 70.14 | 25,268,018 | -0.20(-0.29%) |
Jun 02, 2021 | 70.55 | 70.72 | 69.91 | 70.34 | 17,354,568 | +0.09(+0.13%) |
Jun 01, 2021 | 70.01 | 70.54 | 69.88 | 70.25 | 17,538,060 | +0.92(+1.33%) |
May 28, 2021 | 69.28 | 69.55 | 68.62 | 69.33 | 16,342,828 | -0.04(-0.06%) |
May 27, 2021 | 69.30 | 69.68 | 68.66 | 69.37 | 19,830,116 | +1.09(+1.60%) |
May 26, 2021 | 68.00 | 68.62 | 67.54 | 68.28 | 17,303,948 | +0.21(+0.31%) |
May 25, 2021 | 68.88 | 69.83 | 67.99 | 68.07 | 22,724,070 | -0.66(-0.96%) |
May 24, 2021 | 68.55 | 69.01 | 68.23 | 68.73 | 19,017,724 | +0.33(+0.49%) |
May 21, 2021 | 67.38 | 68.53 | 67.30 | 68.39 | 21,055,504 | +1.28(+1.90%) |
May 20, 2021 | 67.09 | 67.50 | 66.38 | 67.12 | 17,307,714 | -0.23(-0.34%) |
May 19, 2021 | 66.60 | 67.51 | 65.82 | 67.34 | 26,417,000 | -0.14(-0.21%) |
May 18, 2021 | 68.15 | 68.43 | 67.45 | 67.49 | 15,584,736 | -0.70(-1.03%) |
May 17, 2021 | 67.23 | 68.23 | 67.03 | 68.19 | 16,661,796 | +0.76(+1.12%) |
May 14, 2021 | 66.66 | 67.62 | 66.64 | 67.43 | 16,034,407 | +1.12(+1.69%) |
May 13, 2021 | 65.07 | 66.83 | 65.00 | 66.31 | 21,145,638 | +0.93(+1.43%) |
May 12, 2021 | 66.89 | 67.29 | 65.09 | 65.38 | 22,759,410 | -0.56(-0.85%) |
May 11, 2021 | 65.59 | 66.56 | 65.10 | 65.94 | 24,448,228 | -0.23(-0.35%) |
May 10, 2021 | 66.38 | 67.68 | 66.16 | 66.17 | 22,282,870 | +0.04(+0.07%) |
May 07, 2021 | 64.68 | 66.15 | 64.49 | 66.13 | 19,230,110 | +0.26(+0.40%) |
May 06, 2021 | 64.86 | 66.01 | 64.67 | 65.86 | 22,260,016 | +0.94(+1.45%) |
May 05, 2021 | 64.38 | 65.01 | 63.22 | 64.92 | 22,063,614 | +1.22(+1.91%) |
May 04, 2021 | 62.75 | 63.77 | 62.21 | 63.71 | 26,190,124 | +0.55(+0.86%) |
May 03, 2021 | 63.43 | 63.80 | 62.88 | 63.16 | 18,193,324 | +0.41(+0.66%) |
Apr 30, 2021 | 64.02 | 64.07 | 62.61 | 62.75 | 26,873,220 | -1.84(-2.85%) |
Apr 29, 2021 | 64.52 | 64.74 | 63.75 | 64.59 | 23,580,270 | +0.81(+1.28%) |
Apr 28, 2021 | 64.18 | 64.41 | 63.62 | 63.77 | 16,485,644 | -0.07(-0.11%) |
Apr 27, 2021 | 63.42 | 63.94 | 63.29 | 63.84 | 15,266,892 | +0.69(+1.09%) |
Apr 26, 2021 | 62.74 | 63.69 | 62.64 | 63.15 | 14,974,408 | +0.72(+1.15%) |
Apr 23, 2021 | 61.09 | 62.58 | 60.80 | 62.44 | 21,582,424 | +1.37(+2.25%) |
Apr 22, 2021 | 61.60 | 61.88 | 60.94 | 61.06 | 18,319,370 | -0.73(-1.19%) |
Apr 21, 2021 | 60.47 | 61.85 | 59.83 | 61.80 | 18,674,212 | +0.75(+1.23%) |
Apr 20, 2021 | 62.58 | 62.58 | 60.59 | 61.04 | 25,161,796 | -2.05(-3.24%) |
Apr 19, 2021 | 63.60 | 63.70 | 62.93 | 63.09 | 22,820,586 | -0.28(-0.44%) |
Apr 16, 2021 | 64.13 | 64.35 | 62.71 | 63.37 | 32,558,044 | -0.08(-0.12%) |
Apr 15, 2021 | 65.12 | 65.37 | 62.77 | 63.45 | 35,804,332 | -0.32(-0.51%) |
Apr 14, 2021 | 62.75 | 64.11 | 62.44 | 63.77 | 22,247,618 | +0.74(+1.18%) |
Apr 13, 2021 | 63.24 | 63.35 | 62.16 | 63.03 | 18,460,630 | -0.55(-0.87%) |
Apr 12, 2021 | 63.52 | 63.68 | 63.10 | 63.58 | 13,718,880 | +0.24(+0.37%) |
Apr 09, 2021 | 63.69 | 63.86 | 62.99 | 63.35 | 16,675,904 | +0.08(+0.12%) |
Apr 08, 2021 | 63.11 | 63.44 | 62.17 | 63.27 | 15,635,305 | -0.31(-0.50%) |
Apr 07, 2021 | 63.78 | 63.96 | 62.93 | 63.58 | 16,078,523 | +0.08(+0.12%) |
Apr 06, 2021 | 63.29 | 63.91 | 63.02 | 63.50 | 14,755,213 | -0.13(-0.21%) |
Apr 05, 2021 | 64.79 | 65.02 | 63.36 | 63.63 | 18,437,300 | -0.34(-0.53%) |
Apr 01, 2021 | 63.17 | 64.11 | 63.17 | 63.98 | 17,436,056 | +0.34(+0.54%) |
Mar 31, 2021 | 63.60 | 64.58 | 63.38 | 63.63 | 17,404,930 | -0.18(-0.29%) |
Mar 30, 2021 | 62.98 | 64.05 | 62.98 | 63.82 | 17,851,444 | +1.21(+1.93%) |
Mar 29, 2021 | 62.58 | 63.11 | 61.55 | 62.61 | 20,363,456 | -1.26(-1.97%) |
Mar 26, 2021 | 63.48 | 64.06 | 62.98 | 63.87 | 17,968,128 | +1.14(+1.81%) |
Mar 25, 2021 | 61.08 | 62.91 | 60.48 | 62.73 | 20,984,226 | +1.43(+2.34%) |
Mar 24, 2021 | 62.71 | 63.40 | 61.28 | 61.30 | 19,535,014 | -0.73(-1.17%) |
Mar 23, 2021 | 62.37 | 63.54 | 61.67 | 62.02 | 18,562,494 | -0.92(-1.46%) |
Mar 22, 2021 | 63.23 | 63.50 | 62.66 | 62.94 | 17,193,976 | -0.92(-1.44%) |
Mar 19, 2021 | 64.03 | 64.36 | 62.56 | 63.86 | 27,528,966 | -0.73(-1.12%) |
Mar 18, 2021 | 65.23 | 66.59 | 64.25 | 64.59 | 27,270,932 | +0.21(+0.33%) |
Mar 17, 2021 | 64.67 | 65.02 | 63.63 | 64.38 | 22,105,048 | +0.24(+0.37%) |
Mar 16, 2021 | 64.31 | 64.40 | 63.26 | 64.14 | 18,090,432 | -0.78(-1.20%) |
Mar 15, 2021 | 66.05 | 66.12 | 64.10 | 64.92 | 21,639,322 | -0.84(-1.28%) |
Mar 12, 2021 | 65.09 | 65.82 | 64.81 | 65.76 | 19,676,042 | +1.64(+2.55%) |
Mar 11, 2021 | 64.27 | 64.97 | 63.46 | 64.12 | 19,999,826 | -0.38(-0.60%) |
Mar 10, 2021 | 62.38 | 64.62 | 62.28 | 64.51 | 24,380,424 | +2.41(+3.89%) |
Mar 09, 2021 | 62.02 | 63.41 | 61.26 | 62.09 | 27,655,116 | -1.08(-1.70%) |
Mar 08, 2021 | 62.16 | 63.71 | 61.98 | 63.17 | 31,260,474 | +1.74(+2.83%) |
Mar 05, 2021 | 61.96 | 62.34 | 59.86 | 61.43 | 29,046,412 | +0.37(+0.60%) |
Mar 04, 2021 | 61.39 | 62.79 | 59.38 | 61.06 | 32,469,548 | -0.50(-0.81%) |
Mar 03, 2021 | 60.78 | 62.53 | 60.62 | 61.56 | 28,749,312 | +1.29(+2.13%) |
Mar 02, 2021 | 60.52 | 61.22 | 60.22 | 60.28 | 21,937,768 | -0.55(-0.91%) |