Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.09 | 65.16 | 62.58 | 62.70 | 7,063,789 | -2.80(-4.28%) |
Apr 28, 2022 | 64.56 | 65.61 | 64.15 | 65.50 | 3,474,732 | +0.95(+1.47%) |
Apr 27, 2022 | 65.02 | 65.37 | 64.51 | 64.56 | 3,280,105 | -0.24(-0.38%) |
Apr 26, 2022 | 65.74 | 66.22 | 64.78 | 64.80 | 4,080,464 | -0.74(-1.13%) |
Apr 25, 2022 | 66.22 | 66.36 | 64.74 | 65.54 | 4,638,371 | -0.71(-1.07%) |
Apr 22, 2022 | 67.04 | 67.34 | 66.20 | 66.25 | 3,454,773 | -0.92(-1.37%) |
Apr 21, 2022 | 67.72 | 67.93 | 67.13 | 67.17 | 3,034,755 | -0.33(-0.49%) |
Apr 20, 2022 | 66.77 | 67.85 | 66.69 | 67.50 | 3,116,257 | +0.73(+1.09%) |
Apr 19, 2022 | 66.11 | 66.91 | 66.08 | 66.77 | 3,780,293 | +0.78(+1.19%) |
Apr 18, 2022 | 65.41 | 66.11 | 65.33 | 65.99 | 2,824,062 | +0.58(+0.88%) |
Apr 14, 2022 | 65.31 | 65.84 | 65.15 | 65.41 | 2,914,076 | +0.38(+0.58%) |
Apr 13, 2022 | 64.63 | 65.06 | 64.57 | 65.04 | 2,826,182 | +0.57(+0.88%) |
Apr 12, 2022 | 64.41 | 64.74 | 64.09 | 64.47 | 2,555,096 | +0.04(+0.06%) |
Apr 11, 2022 | 64.98 | 65.13 | 64.28 | 64.43 | 2,599,331 | -0.58(-0.89%) |
Apr 08, 2022 | 64.59 | 65.34 | 64.30 | 65.01 | 3,126,439 | +0.49(+0.75%) |
Apr 07, 2022 | 64.27 | 64.84 | 63.77 | 64.52 | 3,941,478 | -0.14(-0.22%) |
Apr 06, 2022 | 63.29 | 64.68 | 62.86 | 64.67 | 3,640,004 | +1.00(+1.57%) |
Apr 05, 2022 | 63.57 | 64.39 | 63.53 | 63.67 | 3,480,260 | +0.09(+0.14%) |
Apr 04, 2022 | 63.67 | 63.84 | 62.86 | 63.58 | 3,430,905 | -0.30(-0.47%) |
Apr 01, 2022 | 62.49 | 63.88 | 62.46 | 63.87 | 3,650,686 | +1.44(+2.31%) |
Mar 31, 2022 | 63.43 | 63.67 | 62.41 | 62.43 | 4,256,681 | -0.66(-1.05%) |
Mar 30, 2022 | 63.28 | 63.64 | 62.86 | 63.09 | 3,255,038 | -0.31(-0.48%) |
Mar 29, 2022 | 62.04 | 63.47 | 62.01 | 63.40 | 4,198,559 | +1.71(+2.76%) |
Mar 28, 2022 | 60.97 | 61.69 | 60.93 | 61.69 | 3,779,929 | +0.69(+1.13%) |
Mar 25, 2022 | 60.17 | 61.04 | 60.15 | 61.00 | 2,943,919 | +1.05(+1.75%) |
Mar 24, 2022 | 59.98 | 60.17 | 59.58 | 59.95 | 3,510,068 | -0.11(-0.18%) |
Mar 23, 2022 | 60.41 | 60.61 | 59.92 | 60.06 | 3,158,003 | -0.49(-0.82%) |
Mar 22, 2022 | 60.03 | 60.86 | 60.01 | 60.55 | 5,566,507 | +0.78(+1.31%) |
Mar 21, 2022 | 60.00 | 60.58 | 59.47 | 59.77 | 4,670,480 | -0.27(-0.45%) |
Mar 18, 2022 | 59.52 | 60.10 | 59.52 | 60.04 | 6,908,653 | +0.35(+0.59%) |
Mar 17, 2022 | 58.50 | 59.72 | 58.48 | 59.69 | 4,105,510 | +0.80(+1.36%) |
Mar 16, 2022 | 58.82 | 59.40 | 57.91 | 58.89 | 5,423,481 | +0.43(+0.74%) |
Mar 15, 2022 | 59.09 | 59.36 | 58.05 | 58.46 | 4,367,105 | +0.22(+0.37%) |
Mar 14, 2022 | 58.95 | 59.38 | 57.99 | 58.24 | 3,677,254 | -0.42(-0.72%) |
Mar 11, 2022 | 58.58 | 59.15 | 58.51 | 58.67 | 3,845,144 | +0.48(+0.82%) |
Mar 10, 2022 | 58.09 | 58.32 | 57.57 | 58.19 | 4,961,436 | -0.31(-0.54%) |
Mar 09, 2022 | 58.98 | 59.21 | 58.47 | 58.51 | 4,171,145 | +0.24(+0.42%) |
Mar 08, 2022 | 58.01 | 59.15 | 57.61 | 58.26 | 4,843,464 | +0.21(+0.36%) |
Mar 07, 2022 | 59.64 | 59.72 | 58.05 | 58.06 | 5,811,451 | -1.93(-3.22%) |
Mar 04, 2022 | 59.36 | 60.02 | 58.50 | 59.99 | 5,233,536 | +0.18(+0.30%) |
Mar 03, 2022 | 59.63 | 59.84 | 58.73 | 59.81 | 6,108,527 | +0.47(+0.79%) |
Mar 02, 2022 | 59.25 | 59.77 | 59.08 | 59.34 | 6,784,957 | +0.25(+0.43%) |
Mar 01, 2022 | 59.48 | 59.76 | 58.78 | 59.09 | 6,497,561 | -0.24(-0.41%) |
Feb 28, 2022 | 59.70 | 60.12 | 58.81 | 59.33 | 7,897,008 | -0.95(-1.58%) |
Feb 25, 2022 | 59.03 | 60.34 | 59.20 | 60.29 | 6,528,794 | +1.48(+2.53%) |
Feb 24, 2022 | 57.84 | 58.98 | 57.16 | 58.80 | 6,385,834 | +0.44(+0.75%) |
Feb 23, 2022 | 60.01 | 60.09 | 58.33 | 58.36 | 4,163,287 | -0.71(-1.20%) |
Feb 22, 2022 | 59.45 | 59.65 | 58.67 | 59.07 | 3,936,212 | -0.53(-0.89%) |
Feb 18, 2022 | 59.60 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.89 | 60.29 | 59.53 | 60.04 | 3,960,672 | -0.29(-0.47%) |
Feb 16, 2022 | 60.11 | 60.50 | 59.68 | 60.32 | 4,082,212 | +0.35(+0.58%) |
Feb 15, 2022 | 60.37 | 60.68 | 59.83 | 59.97 | 3,432,055 | +0.14(+0.24%) |
Feb 14, 2022 | 60.23 | 60.54 | 59.55 | 59.83 | 4,216,961 | -0.54(-0.89%) |
Feb 11, 2022 | 60.40 | 61.02 | 59.74 | 60.37 | 4,243,155 | +0.22(+0.37%) |
Feb 10, 2022 | 60.63 | 61.48 | 59.85 | 60.14 | 3,533,545 | -1.18(-1.93%) |
Feb 09, 2022 | 60.97 | 61.52 | 60.89 | 61.32 | 2,487,152 | +0.90(+1.50%) |
Feb 08, 2022 | 60.81 | 60.91 | 60.21 | 60.42 | 3,395,345 | -0.44(-0.72%) |
Feb 07, 2022 | 60.91 | 61.48 | 60.73 | 60.86 | 2,947,311 | -0.13(-0.22%) |
Feb 04, 2022 | 61.18 | 61.55 | 60.58 | 60.99 | 4,142,571 | -0.43(-0.70%) |
Feb 03, 2022 | 62.16 | 61.35 | 61.42 | 2,571,137 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.71 | 62.63 | 61.38 | 62.43 | 3,802,220 | +0.60(+0.97%) |
Feb 01, 2022 | 61.74 | 62.18 | 61.40 | 61.83 | 3,649,562 | -0.25(-0.40%) |
Jan 31, 2022 | 61.39 | 62.11 | 62.08 | 4,867,537 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.36 | 61.94 | 59.65 | 61.93 | 3,962,623 | +1.54(+2.55%) |
Jan 27, 2022 | 60.95 | 61.67 | 60.15 | 60.39 | 3,654,948 | -0.15(-0.25%) |
Jan 26, 2022 | 61.84 | 62.47 | 60.22 | 60.54 | 5,131,388 | -0.88(-1.44%) |
Jan 25, 2022 | 60.42 | 61.69 | 59.81 | 61.43 | 5,186,264 | +0.45(+0.75%) |
Jan 24, 2022 | 59.69 | 61.06 | 58.59 | 60.97 | 7,253,106 | +0.44(+0.72%) |
Jan 21, 2022 | 60.21 | 60.81 | 59.70 | 60.54 | 4,693,417 | +0.53(+0.89%) |
Jan 20, 2022 | 61.26 | 61.47 | 59.99 | 60.00 | 4,090,023 | -1.11(-1.82%) |
Jan 19, 2022 | 62.27 | 62.40 | 61.11 | 61.11 | 3,680,525 | -1.03(-1.66%) |
Jan 18, 2022 | 63.53 | 63.66 | 62.07 | 62.15 | 4,739,420 | -1.58(-2.48%) |
Jan 14, 2022 | 63.73 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 64.16 | 64.66 | 63.74 | 63.90 | 2,682,196 | -0.15(-0.24%) |
Jan 12, 2022 | 63.58 | 64.34 | 63.46 | 64.06 | 4,751,097 | +0.52(+0.81%) |
Jan 11, 2022 | 63.72 | 63.83 | 62.72 | 63.54 | 4,485,838 | -0.30(-0.47%) |
Jan 10, 2022 | 63.54 | 63.87 | 62.88 | 63.84 | 3,673,422 | +0.20(+0.31%) |
Jan 07, 2022 | 63.40 | 63.76 | 63.02 | 63.65 | 3,488,289 | +0.00(+0.00%) |
Jan 06, 2022 | 63.60 | 64.06 | 63.18 | 63.65 | 3,219,911 | +0.29(+0.46%) |
Jan 05, 2022 | 64.28 | 64.60 | 63.18 | 63.35 | 3,632,969 | -1.04(-1.62%) |
Jan 04, 2022 | 63.41 | 64.60 | 63.39 | 64.39 | 3,826,761 | +0.94(+1.47%) |
Jan 03, 2022 | 63.93 | 64.00 | 62.48 | 63.46 | 3,489,961 | -0.35(-0.54%) |
Dec 31, 2021 | 63.95 | 64.18 | 63.74 | 63.81 | 2,591,532 | -0.07(-0.10%) |
Dec 30, 2021 | 63.95 | 64.14 | 63.51 | 63.87 | 2,331,241 | +0.01(+0.01%) |
Dec 29, 2021 | 63.51 | 63.97 | 63.34 | 63.86 | 2,161,303 | +0.44(+0.70%) |
Dec 28, 2021 | 62.96 | 63.52 | 62.83 | 63.42 | 2,999,079 | +0.41(+0.65%) |
Dec 27, 2021 | 61.51 | 63.02 | 61.50 | 63.01 | 3,767,221 | +1.53(+2.48%) |
Dec 23, 2021 | 61.51 | 61.66 | 61.16 | 61.48 | 3,224,357 | +0.07(+0.12%) |
Dec 22, 2021 | 61.20 | 61.50 | 60.81 | 61.41 | 3,364,714 | +0.36(+0.60%) |
Dec 21, 2021 | 60.03 | 61.16 | 60.01 | 61.05 | 4,598,487 | +1.31(+2.19%) |
Dec 20, 2021 | 59.64 | 59.85 | 58.94 | 59.74 | 4,406,604 | -0.46(-0.77%) |
Dec 17, 2021 | 60.09 | 60.99 | 60.00 | 60.20 | 13,892,468 | +0.10(+0.16%) |
Dec 16, 2021 | 59.90 | 60.40 | 59.63 | 60.11 | 5,785,971 | +0.40(+0.67%) |
Dec 15, 2021 | 59.51 | 59.85 | 58.31 | 59.71 | 6,761,098 | -0.06(-0.10%) |
Dec 14, 2021 | 60.49 | 60.97 | 59.73 | 59.77 | 5,363,222 | -0.77(-1.28%) |
Dec 13, 2021 | 59.50 | 60.82 | 59.38 | 60.54 | 5,611,249 | +1.08(+1.82%) |
Dec 10, 2021 | 60.23 | 60.23 | 59.41 | 59.46 | 4,362,532 | -0.37(-0.62%) |
Dec 09, 2021 | 60.86 | 60.86 | 59.81 | 59.83 | 4,162,370 | -1.32(-2.16%) |
Dec 08, 2021 | 60.71 | 61.37 | 60.61 | 61.15 | 4,838,465 | +0.41(+0.67%) |
Dec 07, 2021 | 60.75 | 61.18 | 60.43 | 60.75 | 7,012,479 | +0.28(+0.46%) |
Dec 06, 2021 | 60.19 | 61.81 | 60.14 | 60.47 | 6,310,031 | +0.74(+1.23%) |
Dec 03, 2021 | 60.03 | 60.30 | 59.36 | 59.73 | 4,557,221 | -0.24(-0.40%) |
Dec 02, 2021 | 59.11 | 60.45 | 59.00 | 59.97 | 5,723,359 | +1.42(+2.43%) |
Dec 01, 2021 | 60.80 | 61.37 | 58.53 | 58.55 | 6,765,646 | -1.78(-2.94%) |
Nov 30, 2021 | 61.72 | 61.72 | 60.30 | 60.33 | 6,998,793 | -1.45(-2.35%) |
Nov 29, 2021 | 61.97 | 62.49 | 61.24 | 61.78 | 6,247,875 | +0.29(+0.48%) |
Nov 26, 2021 | 61.81 | 62.65 | 61.23 | 61.49 | 4,203,264 | -1.04(-1.66%) |
Nov 24, 2021 | 61.89 | 62.61 | 61.45 | 62.52 | 4,441,210 | +0.65(+1.06%) |
Nov 23, 2021 | 62.67 | 62.89 | 61.86 | 61.87 | 5,105,312 | -0.70(-1.12%) |
Nov 22, 2021 | 62.79 | 63.40 | 62.42 | 62.57 | 7,375,740 | -0.19(-0.31%) |
Nov 19, 2021 | 62.89 | 63.21 | 62.22 | 62.76 | 6,263,627 | -0.12(-0.18%) |
Nov 18, 2021 | 63.84 | 63.87 | 62.76 | 62.88 | 5,378,693 | -0.82(-1.29%) |
Nov 17, 2021 | 63.05 | 63.74 | 61.56 | 63.70 | 7,407,846 | +0.50(+0.78%) |
Nov 16, 2021 | 63.05 | 63.24 | 62.28 | 63.20 | 5,294,479 | +0.24(+0.38%) |
Nov 15, 2021 | 63.17 | 63.17 | 62.32 | 62.97 | 7,941,886 | +0.58(+0.93%) |
Nov 12, 2021 | 62.02 | 62.53 | 61.94 | 62.39 | 3,391,694 | +0.27(+0.44%) |
Nov 11, 2021 | 60.74 | 62.12 | 60.65 | 62.11 | 3,326,318 | +1.10(+1.80%) |
Nov 10, 2021 | 60.86 | 61.01 | 2,997,502 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.50 | 61.55 | 60.69 | 61.50 | 3,820,964 | +0.21(+0.34%) |
Nov 08, 2021 | 61.60 | 61.60 | 60.94 | 61.30 | 3,254,334 | -0.26(-0.42%) |
Nov 05, 2021 | 61.67 | 62.31 | 61.42 | 61.55 | 3,728,812 | +0.42(+0.69%) |
Nov 04, 2021 | 62.15 | 62.22 | 60.79 | 61.13 | 3,278,280 | -0.86(-1.38%) |
Nov 03, 2021 | 61.75 | 62.31 | 61.64 | 61.99 | 4,096,488 | +0.25(+0.40%) |
Nov 02, 2021 | 61.03 | 62.20 | 60.81 | 61.74 | 5,192,232 | +0.97(+1.59%) |
Nov 01, 2021 | 60.89 | 60.24 | 59.50 | 60.77 | 6,277,577 | -0.29(-0.47%) |
Oct 29, 2021 | 62.00 | 62.67 | 60.90 | 61.06 | 51,712,732 | -1.47(-2.35%) |
Oct 28, 2021 | 62.90 | 62.92 | 61.98 | 62.53 | 11,160,618 | -0.15(-0.23%) |
Oct 27, 2021 | 63.59 | 63.68 | 62.66 | 62.67 | 7,581,478 | -0.67(-1.05%) |
Oct 26, 2021 | 62.91 | 63.77 | 63.34 | 5,855,597 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.36 | 63.73 | 61.33 | 63.15 | 8,160,266 | +1.81(+2.95%) |
Oct 22, 2021 | 60.92 | 61.43 | 60.91 | 61.33 | 2,868,336 | +0.50(+0.81%) |
Oct 21, 2021 | 61.00 | 61.38 | 60.60 | 60.84 | 3,573,188 | -0.16(-0.27%) |
Oct 20, 2021 | 59.99 | 61.02 | 59.92 | 61.00 | 3,101,450 | +1.13(+1.88%) |
Oct 19, 2021 | 60.29 | 60.31 | 59.83 | 59.87 | 3,988,830 | -0.27(-0.44%) |
Oct 18, 2021 | 59.33 | 60.21 | 59.15 | 60.14 | 2,849,252 | +0.59(+0.99%) |
Oct 15, 2021 | 59.91 | 60.16 | 59.39 | 59.55 | 4,833,402 | +0.03(+0.06%) |
Oct 14, 2021 | 58.97 | 59.66 | 58.47 | 59.51 | 5,142,598 | +0.74(+1.25%) |
Oct 13, 2021 | 58.86 | 59.44 | 57.90 | 58.78 | 6,499,240 | +0.14(+0.23%) |
Oct 12, 2021 | 58.04 | 58.99 | 57.79 | 58.64 | 4,201,577 | +0.72(+1.24%) |
Oct 11, 2021 | 57.47 | 57.95 | 57.29 | 57.92 | 2,940,149 | +0.48(+0.83%) |
Oct 08, 2021 | 57.87 | 58.20 | 57.35 | 57.44 | 2,374,599 | -0.53(-0.91%) |
Oct 07, 2021 | 58.09 | 58.76 | 57.87 | 57.97 | 3,609,776 | +0.06(+0.10%) |
Oct 06, 2021 | 56.49 | 57.96 | 56.19 | 57.91 | 4,651,363 | +1.28(+2.26%) |
Oct 05, 2021 | 56.84 | 56.90 | 56.26 | 56.63 | 3,648,226 | -0.21(-0.38%) |
Oct 04, 2021 | 56.11 | 56.92 | 56.02 | 56.84 | 4,036,744 | +0.56(+0.99%) |
Oct 01, 2021 | 55.78 | 56.67 | 55.55 | 56.29 | 3,427,397 | +0.85(+1.53%) |
Sep 30, 2021 | 56.42 | 56.46 | 55.45 | 55.44 | 4,089,361 | -0.82(-1.45%) |
Sep 29, 2021 | 55.59 | 56.38 | 55.53 | 56.26 | 4,589,213 | +0.89(+1.62%) |
Sep 28, 2021 | 55.72 | 55.88 | 55.29 | 55.36 | 5,022,789 | -0.58(-1.04%) |
Sep 27, 2021 | 56.85 | 57.20 | 55.93 | 55.94 | 4,682,825 | -0.66(-1.17%) |
Sep 24, 2021 | 57.54 | 57.77 | 56.41 | 56.61 | 4,789,145 | -1.12(-1.95%) |
Sep 23, 2021 | 57.83 | 58.12 | 57.69 | 57.73 | 4,436,455 | +0.02(+0.03%) |
Sep 22, 2021 | 57.75 | 58.04 | 57.43 | 57.72 | 4,146,220 | +0.43(+0.76%) |
Sep 21, 2021 | 57.80 | 58.00 | 57.28 | 57.28 | 4,719,585 | -0.31(-0.53%) |
Sep 20, 2021 | 57.23 | 58.02 | 57.02 | 57.59 | 6,055,524 | -0.06(-0.10%) |
Sep 17, 2021 | 58.19 | 58.85 | 57.55 | 57.65 | 10,018,559 | -0.60(-1.04%) |
Sep 16, 2021 | 58.26 | 58.70 | 57.93 | 58.25 | 3,550,200 | -0.06(-0.10%) |
Sep 15, 2021 | 58.10 | 58.59 | 57.91 | 58.31 | 5,082,700 | +0.21(+0.37%) |
Sep 14, 2021 | 58.49 | 58.71 | 57.63 | 58.10 | 4,960,852 | -0.27(-0.47%) |
Sep 13, 2021 | 58.51 | 58.82 | 58.13 | 58.37 | 6,066,558 | +0.52(+0.90%) |
Sep 10, 2021 | 59.46 | 59.52 | 57.85 | 57.85 | 5,701,603 | -1.49(-2.51%) |
Sep 09, 2021 | 60.77 | 60.78 | 59.32 | 59.34 | 5,432,204 | -1.73(-2.83%) |
Sep 08, 2021 | 60.51 | 61.25 | 60.39 | 61.07 | 3,188,904 | +0.42(+0.69%) |
Sep 07, 2021 | 61.58 | 61.58 | 60.25 | 60.65 | 3,580,313 | -0.93(-1.51%) |
Sep 03, 2021 | 61.80 | 61.88 | 60.47 | 61.58 | 6,283,284 | -0.32(-0.52%) |
Sep 02, 2021 | 61.75 | 61.93 | 61.23 | 61.91 | 3,119,460 | +0.23(+0.37%) |
Sep 01, 2021 | 61.60 | 61.97 | 61.48 | 61.68 | 6,049,944 | +0.16(+0.26%) |
Aug 31, 2021 | 61.18 | 61.67 | 60.96 | 61.51 | 4,322,304 | +0.34(+0.55%) |
Aug 30, 2021 | 60.70 | 61.18 | 60.56 | 61.18 | 4,126,761 | +0.43(+0.71%) |
Aug 27, 2021 | 60.46 | 61.00 | 60.43 | 60.74 | 3,115,935 | +0.48(+0.80%) |
Aug 26, 2021 | 60.21 | 60.50 | 59.95 | 60.26 | 2,270,179 | +0.04(+0.07%) |
Aug 25, 2021 | 60.04 | 60.61 | 59.65 | 60.22 | 2,766,237 | +0.08(+0.13%) |
Aug 24, 2021 | 60.67 | 60.70 | 59.96 | 60.14 | 3,449,553 | -0.25(-0.42%) |
Aug 23, 2021 | 61.12 | 61.38 | 60.30 | 60.40 | 3,713,193 | -0.65(-1.07%) |
Aug 20, 2021 | 60.74 | 61.41 | 60.15 | 61.05 | 5,600,422 | +0.31(+0.52%) |
Aug 19, 2021 | 60.68 | 61.34 | 60.37 | 60.74 | 4,223,801 | -0.14(-0.24%) |
Aug 18, 2021 | 61.27 | 61.43 | 60.75 | 60.88 | 2,862,073 | -0.51(-0.83%) |
Aug 17, 2021 | 61.45 | 61.62 | 60.82 | 61.39 | 2,843,449 | -0.18(-0.29%) |
Aug 16, 2021 | 61.10 | 61.75 | 61.08 | 61.57 | 3,414,334 | +0.48(+0.79%) |
Aug 13, 2021 | 60.47 | 61.11 | 60.31 | 61.08 | 3,405,678 | +0.87(+1.44%) |
Aug 12, 2021 | 60.32 | 60.42 | 59.75 | 60.22 | 2,062,108 | +0.02(+0.03%) |
Aug 11, 2021 | 59.83 | 60.32 | 59.61 | 60.20 | 2,714,434 | +0.70(+1.17%) |
Aug 10, 2021 | 59.95 | 59.97 | 59.43 | 59.50 | 2,539,150 | -0.45(-0.75%) |
Aug 09, 2021 | 59.90 | 60.18 | 59.61 | 59.95 | 2,685,555 | +0.00(+0.00%) |
Aug 06, 2021 | 60.14 | 60.45 | 59.75 | 59.95 | 2,377,858 | -0.14(-0.24%) |
Aug 05, 2021 | 59.85 | 60.11 | 59.53 | 60.10 | 3,133,386 | +0.54(+0.91%) |
Aug 04, 2021 | 59.76 | 59.94 | 59.42 | 59.56 | 3,489,992 | -0.22(-0.37%) |
Aug 03, 2021 | 59.68 | 60.18 | 59.14 | 59.78 | 3,414,502 | +0.41(+0.69%) |
Aug 02, 2021 | 59.92 | 60.49 | 59.36 | 59.37 | 3,648,595 | -0.31(-0.51%) |
Jul 30, 2021 | 59.77 | 60.66 | 59.62 | 59.67 | 6,490,306 | +0.26(+0.44%) |
Jul 29, 2021 | 59.66 | 60.03 | 59.35 | 59.41 | 2,787,846 | -0.09(-0.16%) |
Jul 28, 2021 | 60.37 | 60.37 | 59.47 | 59.51 | 4,123,929 | -0.60(-1.00%) |
Jul 27, 2021 | 59.53 | 60.39 | 59.49 | 60.11 | 4,139,830 | +0.32(+0.54%) |
Jul 26, 2021 | 59.52 | 59.99 | 59.41 | 59.79 | 3,488,928 | +0.15(+0.26%) |
Jul 23, 2021 | 59.23 | 59.74 | 59.20 | 59.63 | 2,088,409 | +0.48(+0.82%) |
Jul 22, 2021 | 59.16 | 59.31 | 58.83 | 59.15 | 2,425,653 | -0.23(-0.38%) |
Jul 21, 2021 | 59.41 | 59.91 | 59.35 | 59.38 | 2,311,181 | -0.06(-0.10%) |
Jul 20, 2021 | 58.34 | 59.68 | 58.31 | 59.44 | 4,484,208 | +1.31(+2.26%) |
Jul 19, 2021 | 58.27 | 58.34 | 57.57 | 58.13 | 4,388,567 | -0.73(-1.24%) |
Jul 16, 2021 | 58.97 | 59.26 | 58.77 | 58.86 | 3,371,999 | +0.24(+0.40%) |
Jul 15, 2021 | 58.39 | 58.66 | 58.25 | 58.62 | 2,452,954 | +0.36(+0.61%) |
Jul 14, 2021 | 57.86 | 58.46 | 57.86 | 58.26 | 3,123,179 | +0.34(+0.58%) |
Jul 13, 2021 | 58.49 | 58.69 | 57.60 | 57.93 | 3,184,023 | -0.71(-1.21%) |
Jul 12, 2021 | 58.13 | 58.86 | 57.93 | 58.64 | 3,140,642 | +0.36(+0.62%) |
Jul 09, 2021 | 57.73 | 58.30 | 57.46 | 58.27 | 3,047,342 | +0.82(+1.43%) |
Jul 08, 2021 | 57.49 | 57.80 | 57.12 | 57.45 | 3,522,450 | -0.25(-0.43%) |
Jul 07, 2021 | 57.55 | 57.91 | 57.18 | 57.70 | 3,189,448 | -0.05(-0.09%) |
Jul 06, 2021 | 57.18 | 57.88 | 56.72 | 57.75 | 4,681,759 | +0.65(+1.14%) |
Jul 02, 2021 | 56.94 | 57.46 | 56.78 | 57.10 | 3,898,776 | +0.36(+0.64%) |
Jul 01, 2021 | 55.64 | 57.12 | 55.63 | 56.73 | 9,032,538 | +0.26(+0.46%) |
Jun 30, 2021 | 57.25 | 57.77 | 56.38 | 56.47 | 4,918,320 | -0.82(-1.44%) |
Jun 29, 2021 | 57.20 | 57.76 | 57.08 | 57.30 | 4,900,873 | +0.10(+0.18%) |
Jun 28, 2021 | 57.48 | 57.54 | 56.92 | 57.19 | 5,434,933 | -0.25(-0.44%) |
Jun 25, 2021 | 56.84 | 57.51 | 56.55 | 57.45 | 4,606,478 | +0.95(+1.69%) |
Jun 24, 2021 | 57.25 | 57.25 | 56.39 | 56.49 | 4,018,814 | -0.35(-0.62%) |
Jun 23, 2021 | 56.90 | 57.27 | 56.68 | 56.85 | 3,417,089 | -0.05(-0.09%) |
Jun 22, 2021 | 57.14 | 57.42 | 56.88 | 56.90 | 4,609,953 | -0.49(-0.85%) |
Jun 21, 2021 | 56.63 | 57.75 | 56.49 | 57.39 | 7,050,136 | +1.03(+1.83%) |
Jun 18, 2021 | 57.16 | 57.39 | 56.35 | 56.36 | 7,598,418 | -1.17(-2.04%) |
Jun 17, 2021 | 57.77 | 57.78 | 57.20 | 57.53 | 4,230,086 | -0.19(-0.32%) |
Jun 16, 2021 | 58.94 | 59.02 | 57.71 | 57.72 | 3,899,996 | -0.98(-1.67%) |
Jun 15, 2021 | 59.37 | 59.52 | 58.69 | 58.69 | 3,705,415 | -0.83(-1.40%) |
Jun 14, 2021 | 59.42 | 59.64 | 59.16 | 59.53 | 3,970,291 | +0.19(+0.31%) |
Jun 11, 2021 | 59.93 | 59.93 | 59.00 | 59.34 | 4,029,462 | -0.59(-0.98%) |
Jun 10, 2021 | 59.82 | 60.12 | 59.55 | 59.93 | 3,955,995 | +0.10(+0.17%) |
Jun 09, 2021 | 59.87 | 60.09 | 59.53 | 59.83 | 4,894,576 | +0.42(+0.71%) |
Jun 08, 2021 | 59.41 | 59.87 | 59.38 | 59.41 | 4,667,127 | +0.09(+0.16%) |
Jun 07, 2021 | 59.45 | 59.86 | 59.31 | 59.32 | 3,768,245 | -0.06(-0.10%) |
Jun 04, 2021 | 59.35 | 59.49 | 58.90 | 59.38 | 3,227,221 | +0.19(+0.33%) |
Jun 03, 2021 | 59.68 | 59.68 | 58.96 | 59.18 | 4,315,547 | -0.35(-0.59%) |
Jun 02, 2021 | 58.54 | 59.55 | 58.35 | 59.54 | 3,401,773 | +1.06(+1.82%) |
Jun 01, 2021 | 57.94 | 58.51 | 57.62 | 58.48 | 3,521,390 | +0.80(+1.39%) |
May 28, 2021 | 57.56 | 57.83 | 57.34 | 57.67 | 3,580,828 | +0.36(+0.63%) |
May 27, 2021 | 58.25 | 58.32 | 57.16 | 57.32 | 6,363,928 | -0.76(-1.32%) |
May 26, 2021 | 57.96 | 58.41 | 57.71 | 58.08 | 4,186,836 | +0.24(+0.41%) |
May 25, 2021 | 57.32 | 58.03 | 57.00 | 57.85 | 4,879,626 | +0.59(+1.03%) |
May 24, 2021 | 56.20 | 57.47 | 56.10 | 57.26 | 4,091,059 | +1.31(+2.34%) |
May 21, 2021 | 56.42 | 56.63 | 55.89 | 55.95 | 4,346,873 | -0.28(-0.49%) |
May 20, 2021 | 55.07 | 56.39 | 54.96 | 56.22 | 4,209,710 | +1.05(+1.90%) |
May 19, 2021 | 54.72 | 55.18 | 54.19 | 55.17 | 3,228,319 | +0.15(+0.27%) |
May 18, 2021 | 55.15 | 55.29 | 54.66 | 55.02 | 2,596,060 | +0.07(+0.12%) |
May 17, 2021 | 55.06 | 55.22 | 54.78 | 54.95 | 2,896,899 | +0.05(+0.09%) |
May 14, 2021 | 54.62 | 55.05 | 54.54 | 54.90 | 2,930,382 | +0.53(+0.97%) |
May 13, 2021 | 54.43 | 54.81 | 54.30 | 54.38 | 3,542,182 | -0.03(-0.05%) |
May 12, 2021 | 55.44 | 55.64 | 54.22 | 54.40 | 3,968,697 | -1.22(-2.19%) |
May 11, 2021 | 56.32 | 56.43 | 55.26 | 55.62 | 5,251,776 | -1.13(-2.00%) |
May 10, 2021 | 57.51 | 57.80 | 56.72 | 56.75 | 3,977,431 | -0.47(-0.82%) |
May 07, 2021 | 56.56 | 57.52 | 56.56 | 57.22 | 3,891,062 | +0.46(+0.81%) |
May 06, 2021 | 56.55 | 57.05 | 56.31 | 56.76 | 5,193,867 | +0.34(+0.61%) |
May 05, 2021 | 56.98 | 57.83 | 56.07 | 56.42 | 6,219,719 | -1.66(-2.85%) |
May 04, 2021 | 57.83 | 58.70 | 57.73 | 58.07 | 4,427,005 | +0.36(+0.63%) |