Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.49 | 64.50 | 62.24 | 62.36 | 664,668 | -2.58(-3.97%) |
Apr 28, 2022 | 64.41 | 65.03 | 63.66 | 64.94 | 467,373 | +1.23(+1.94%) |
Apr 27, 2022 | 64.47 | 64.69 | 63.68 | 63.70 | 670,792 | -0.73(-1.14%) |
Apr 26, 2022 | 64.77 | 65.10 | 64.18 | 64.44 | 555,462 | -0.45(-0.69%) |
Apr 25, 2022 | 65.88 | 66.18 | 63.65 | 64.88 | 740,184 | -1.13(-1.71%) |
Apr 22, 2022 | 65.42 | 66.25 | 65.41 | 66.01 | 879,460 | +0.37(+0.56%) |
Apr 21, 2022 | 66.19 | 66.19 | 65.51 | 65.64 | 684,426 | -0.15(-0.22%) |
Apr 20, 2022 | 65.45 | 66.06 | 64.63 | 65.79 | 844,393 | +0.55(+0.84%) |
Apr 19, 2022 | 64.48 | 65.26 | 64.48 | 65.24 | 550,657 | +0.92(+1.44%) |
Apr 18, 2022 | 63.73 | 64.45 | 63.73 | 64.32 | 751,577 | +0.30(+0.47%) |
Apr 14, 2022 | 63.86 | 64.14 | 63.60 | 64.02 | 588,126 | +0.36(+0.56%) |
Apr 13, 2022 | 63.39 | 64.02 | 63.38 | 63.66 | 810,284 | +0.65(+1.03%) |
Apr 12, 2022 | 62.98 | 63.16 | 62.48 | 63.01 | 818,600 | +0.44(+0.70%) |
Apr 11, 2022 | 62.62 | 62.83 | 62.35 | 62.57 | 563,471 | +0.09(+0.15%) |
Apr 08, 2022 | 61.79 | 62.61 | 61.50 | 62.48 | 811,664 | +0.69(+1.11%) |
Apr 07, 2022 | 61.63 | 62.19 | 61.04 | 61.79 | 852,160 | -0.10(-0.16%) |
Apr 06, 2022 | 61.08 | 62.18 | 60.76 | 61.89 | 540,525 | +0.75(+1.23%) |
Apr 05, 2022 | 61.31 | 61.84 | 60.59 | 61.14 | 636,583 | +0.15(+0.24%) |
Apr 04, 2022 | 61.66 | 61.66 | 60.46 | 61.00 | 506,641 | -0.75(-1.22%) |
Apr 01, 2022 | 61.10 | 61.93 | 60.87 | 61.75 | 523,074 | +1.02(+1.69%) |
Mar 31, 2022 | 60.03 | 61.87 | 59.88 | 60.72 | 1,289,480 | +1.20(+2.01%) |
Mar 30, 2022 | 61.65 | 61.76 | 59.49 | 59.52 | 2,388,406 | -2.30(-3.72%) |
Mar 29, 2022 | 60.51 | 62.07 | 60.51 | 61.82 | 1,011,388 | +1.92(+3.21%) |
Mar 28, 2022 | 59.41 | 60.08 | 59.41 | 59.90 | 476,043 | +0.22(+0.37%) |
Mar 25, 2022 | 59.10 | 59.73 | 58.84 | 59.68 | 3,244,263 | +0.77(+1.30%) |
Mar 24, 2022 | 58.73 | 59.07 | 58.30 | 58.91 | 416,937 | +0.44(+0.75%) |
Mar 23, 2022 | 59.18 | 59.24 | 58.21 | 58.48 | 409,988 | -0.30(-0.51%) |
Mar 22, 2022 | 58.53 | 59.25 | 58.16 | 58.78 | 468,935 | +0.40(+0.69%) |
Mar 21, 2022 | 58.39 | 58.81 | 57.98 | 58.38 | 616,977 | -0.04(-0.06%) |
Mar 18, 2022 | 59.07 | 59.15 | 58.24 | 58.41 | 1,200,269 | -0.26(-0.44%) |
Mar 17, 2022 | 58.08 | 59.13 | 57.98 | 58.67 | 424,382 | +0.23(+0.39%) |
Mar 16, 2022 | 58.33 | 58.70 | 57.23 | 58.44 | 589,655 | +0.52(+0.90%) |
Mar 15, 2022 | 57.72 | 58.27 | 57.40 | 57.92 | 349,587 | +0.51(+0.89%) |
Mar 14, 2022 | 58.52 | 58.70 | 57.12 | 57.41 | 453,521 | -1.07(-1.82%) |
Mar 11, 2022 | 59.10 | 59.32 | 58.29 | 58.48 | 406,805 | -0.20(-0.34%) |
Mar 10, 2022 | 57.55 | 58.76 | 57.43 | 58.68 | 461,672 | +0.40(+0.69%) |
Mar 09, 2022 | 58.66 | 58.91 | 58.19 | 58.27 | 569,667 | +0.58(+1.01%) |
Mar 08, 2022 | 57.86 | 59.10 | 57.63 | 57.69 | 1,221,874 | -0.24(-0.41%) |
Mar 07, 2022 | 60.01 | 60.01 | 57.90 | 57.93 | 571,073 | -2.08(-3.47%) |
Mar 04, 2022 | 58.99 | 60.09 | 58.72 | 60.01 | 428,175 | +0.61(+1.03%) |
Mar 03, 2022 | 59.16 | 59.41 | 58.21 | 59.40 | 421,439 | +0.64(+1.09%) |
Mar 02, 2022 | 58.27 | 58.93 | 58.09 | 58.76 | 571,279 | +0.62(+1.07%) |
Mar 01, 2022 | 58.76 | 59.24 | 57.73 | 58.14 | 531,768 | -0.36(-0.62%) |
Feb 28, 2022 | 58.77 | 59.45 | 57.86 | 58.50 | 678,826 | -0.75(-1.26%) |
Feb 25, 2022 | 58.33 | 59.48 | 58.42 | 59.25 | 644,178 | +1.13(+1.94%) |
Feb 24, 2022 | 56.39 | 58.31 | 56.00 | 58.12 | 668,860 | +1.22(+2.14%) |
Feb 23, 2022 | 58.00 | 58.39 | 56.85 | 56.90 | 640,986 | -0.61(-1.06%) |
Feb 22, 2022 | 57.96 | 57.96 | 57.05 | 57.51 | 1,005,489 | -0.29(-0.50%) |
Feb 18, 2022 | 57.80 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.37 | 57.86 | 56.99 | 57.73 | 742,549 | +0.15(+0.27%) |
Feb 16, 2022 | 57.23 | 57.90 | 57.14 | 57.58 | 387,909 | +0.45(+0.80%) |
Feb 15, 2022 | 57.33 | 57.62 | 57.00 | 57.12 | 483,299 | +0.09(+0.16%) |
Feb 14, 2022 | 57.34 | 57.72 | 56.80 | 57.03 | 645,276 | -0.26(-0.46%) |
Feb 11, 2022 | 57.10 | 57.85 | 56.70 | 57.30 | 586,239 | +0.61(+1.07%) |
Feb 10, 2022 | 57.25 | 58.26 | 56.58 | 56.69 | 545,511 | -1.17(-2.03%) |
Feb 09, 2022 | 57.37 | 57.87 | 57.15 | 57.86 | 1,166,121 | +0.85(+1.48%) |
Feb 08, 2022 | 57.29 | 57.49 | 56.86 | 57.01 | 798,049 | -0.38(-0.66%) |
Feb 07, 2022 | 57.43 | 57.81 | 57.23 | 57.40 | 404,254 | -0.04(-0.06%) |
Feb 04, 2022 | 57.56 | 57.94 | 56.95 | 57.43 | 487,055 | -0.56(-0.97%) |
Feb 03, 2022 | 58.43 | 57.98 | 58.00 | 401,602 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.79 | 59.01 | 58.43 | 58.75 | 532,450 | -0.01(-0.02%) |
Feb 01, 2022 | 59.38 | 59.49 | 58.48 | 58.76 | 599,953 | -0.65(-1.10%) |
Jan 31, 2022 | 58.57 | 59.46 | 59.41 | 614,185 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.79 | 58.99 | 56.43 | 58.99 | 697,500 | +2.29(+4.03%) |
Jan 27, 2022 | 57.69 | 58.28 | 56.36 | 56.70 | 740,184 | -0.89(-1.54%) |
Jan 26, 2022 | 59.05 | 59.72 | 57.36 | 57.59 | 523,517 | -1.01(-1.72%) |
Jan 25, 2022 | 58.00 | 58.93 | 57.50 | 58.59 | 502,714 | -0.17(-0.29%) |
Jan 24, 2022 | 57.69 | 58.95 | 56.96 | 58.76 | 736,487 | +0.73(+1.26%) |
Jan 21, 2022 | 58.39 | 59.36 | 58.01 | 58.03 | 674,739 | -0.30(-0.51%) |
Jan 20, 2022 | 60.03 | 60.26 | 58.25 | 58.33 | 610,909 | -1.68(-2.79%) |
Jan 19, 2022 | 60.76 | 61.28 | 59.98 | 60.00 | 392,196 | -0.75(-1.24%) |
Jan 18, 2022 | 61.34 | 61.37 | 60.66 | 60.75 | 388,000 | -0.96(-1.56%) |
Jan 14, 2022 | 61.71 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.81 | 62.24 | 61.52 | 62.02 | 348,426 | +0.51(+0.82%) |
Jan 12, 2022 | 61.57 | 62.08 | 61.49 | 61.52 | 481,216 | -0.14(-0.22%) |
Jan 11, 2022 | 62.38 | 62.45 | 61.52 | 61.65 | 644,776 | -0.85(-1.36%) |
Jan 10, 2022 | 62.48 | 62.59 | 61.71 | 62.50 | 489,828 | -0.14(-0.22%) |
Jan 07, 2022 | 63.05 | 63.42 | 62.47 | 62.64 | 519,874 | -0.73(-1.16%) |
Jan 06, 2022 | 63.39 | 63.89 | 62.95 | 63.37 | 341,452 | +0.21(+0.33%) |
Jan 05, 2022 | 64.59 | 64.89 | 62.93 | 63.16 | 558,708 | -1.42(-2.20%) |
Jan 04, 2022 | 64.18 | 65.14 | 63.95 | 64.58 | 453,301 | +0.51(+0.79%) |
Jan 03, 2022 | 64.61 | 64.77 | 63.25 | 64.08 | 308,813 | -0.53(-0.83%) |
Dec 31, 2021 | 64.55 | 65.19 | 64.55 | 64.61 | 400,034 | +0.07(+0.11%) |
Dec 30, 2021 | 63.94 | 64.82 | 63.71 | 64.54 | 535,490 | +0.49(+0.76%) |
Dec 29, 2021 | 63.80 | 64.10 | 63.30 | 64.05 | 447,214 | +0.43(+0.68%) |
Dec 28, 2021 | 63.18 | 63.72 | 63.03 | 63.62 | 416,488 | +0.60(+0.95%) |
Dec 27, 2021 | 62.04 | 63.05 | 61.62 | 63.02 | 403,594 | +1.06(+1.70%) |
Dec 23, 2021 | 61.79 | 62.09 | 61.52 | 61.97 | 451,347 | +0.24(+0.39%) |
Dec 22, 2021 | 61.35 | 61.73 | 61.22 | 61.72 | 569,653 | +0.53(+0.87%) |
Dec 21, 2021 | 60.92 | 61.59 | 60.84 | 61.19 | 482,782 | +0.91(+1.51%) |
Dec 20, 2021 | 60.02 | 60.33 | 58.81 | 60.28 | 892,232 | -0.39(-0.64%) |
Dec 17, 2021 | 60.44 | 61.49 | 60.43 | 60.67 | 1,537,229 | -0.05(-0.07%) |
Dec 16, 2021 | 60.79 | 61.42 | 60.12 | 60.71 | 629,971 | +0.05(+0.07%) |
Dec 15, 2021 | 61.16 | 61.76 | 60.09 | 60.67 | 1,011,670 | -0.48(-0.78%) |
Dec 14, 2021 | 61.53 | 61.95 | 61.12 | 61.15 | 1,183,843 | -0.42(-0.69%) |
Dec 13, 2021 | 61.37 | 62.09 | 61.37 | 61.57 | 1,365,892 | +0.20(+0.32%) |
Dec 10, 2021 | 61.84 | 61.91 | 61.06 | 61.37 | 1,460,765 | -0.05(-0.07%) |
Dec 09, 2021 | 61.60 | 61.86 | 60.78 | 61.42 | 3,964,614 | -2.97(-4.61%) |
Dec 08, 2021 | 63.12 | 64.72 | 63.12 | 64.39 | 512,128 | +0.79(+1.25%) |
Dec 07, 2021 | 63.99 | 64.25 | 63.16 | 63.59 | 634,607 | +0.27(+0.43%) |
Dec 06, 2021 | 62.86 | 63.83 | 62.28 | 63.32 | 435,371 | +1.18(+1.90%) |
Dec 03, 2021 | 62.11 | 62.46 | 61.61 | 62.14 | 405,529 | +0.31(+0.50%) |
Dec 02, 2021 | 60.16 | 62.15 | 60.16 | 61.83 | 661,431 | +1.86(+3.10%) |
Dec 01, 2021 | 61.54 | 62.81 | 59.94 | 59.97 | 523,165 | -1.00(-1.64%) |
Nov 30, 2021 | 62.13 | 62.26 | 60.98 | 60.98 | 831,923 | -1.72(-2.75%) |
Nov 29, 2021 | 62.46 | 63.41 | 61.91 | 62.70 | 668,630 | +0.54(+0.87%) |
Nov 26, 2021 | 62.01 | 62.54 | 61.22 | 62.16 | 382,759 | -0.92(-1.45%) |
Nov 24, 2021 | 61.89 | 63.24 | 61.84 | 63.08 | 381,894 | +1.04(+1.68%) |
Nov 23, 2021 | 62.48 | 62.81 | 61.97 | 62.03 | 654,993 | -0.46(-0.73%) |
Nov 22, 2021 | 62.76 | 63.17 | 62.30 | 62.49 | 370,800 | -0.17(-0.27%) |
Nov 19, 2021 | 62.84 | 63.31 | 62.33 | 62.66 | 533,969 | -0.40(-0.63%) |
Nov 18, 2021 | 62.45 | 63.28 | 62.84 | 63.06 | 689,774 | +0.87(+1.40%) |
Nov 17, 2021 | 62.91 | 62.91 | 61.18 | 62.19 | 704,794 | -0.79(-1.26%) |
Nov 16, 2021 | 63.78 | 63.90 | 62.56 | 62.98 | 384,614 | -0.58(-0.91%) |
Nov 15, 2021 | 63.17 | 63.55 | 62.84 | 63.55 | 395,359 | +0.70(+1.12%) |
Nov 12, 2021 | 63.29 | 63.33 | 62.70 | 62.85 | 264,376 | -0.27(-0.43%) |
Nov 11, 2021 | 62.84 | 63.14 | 62.43 | 63.12 | 224,046 | +0.28(+0.44%) |
Nov 10, 2021 | 62.86 | 62.84 | 331,541 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.62 | 63.67 | 62.67 | 62.76 | 371,176 | -0.65(-1.02%) |
Nov 08, 2021 | 64.10 | 64.10 | 62.82 | 63.41 | 283,823 | -0.37(-0.58%) |
Nov 05, 2021 | 63.20 | 64.47 | 63.17 | 63.78 | 419,463 | +0.77(+1.23%) |
Nov 04, 2021 | 63.42 | 64.37 | 62.98 | 63.01 | 469,804 | -0.34(-0.54%) |
Nov 03, 2021 | 64.14 | 64.62 | 63.14 | 63.35 | 954,895 | -0.99(-1.54%) |
Nov 02, 2021 | 64.62 | 64.62 | 64.00 | 64.34 | 363,005 | +0.20(+0.31%) |
Nov 01, 2021 | 63.97 | 64.36 | 62.57 | 64.14 | 522,992 | +0.22(+0.34%) |
Oct 29, 2021 | 64.31 | 64.71 | 63.65 | 63.92 | 524,487 | -0.68(-1.06%) |
Oct 28, 2021 | 63.88 | 64.69 | 63.87 | 64.61 | 299,665 | +0.85(+1.34%) |
Oct 27, 2021 | 64.02 | 64.11 | 63.47 | 63.76 | 326,570 | -0.12(-0.18%) |
Oct 26, 2021 | 63.51 | 64.32 | 63.87 | 610,043 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.94 | 63.75 | 62.63 | 63.41 | 350,778 | +0.50(+0.80%) |
Oct 22, 2021 | 63.29 | 63.66 | 62.67 | 62.90 | 381,093 | -0.21(-0.33%) |
Oct 21, 2021 | 63.32 | 63.50 | 62.85 | 63.11 | 299,627 | -0.15(-0.24%) |
Oct 20, 2021 | 62.28 | 63.29 | 62.20 | 63.26 | 298,111 | +1.12(+1.80%) |
Oct 19, 2021 | 62.45 | 62.52 | 62.00 | 62.14 | 313,959 | -0.22(-0.36%) |
Oct 18, 2021 | 61.98 | 62.57 | 61.69 | 62.37 | 252,771 | +0.10(+0.16%) |
Oct 15, 2021 | 62.81 | 63.11 | 62.11 | 62.27 | 320,917 | -0.21(-0.33%) |
Oct 14, 2021 | 62.56 | 62.56 | 61.91 | 62.47 | 242,751 | +0.29(+0.46%) |
Oct 13, 2021 | 61.22 | 62.22 | 61.19 | 62.19 | 401,484 | +0.75(+1.23%) |
Oct 12, 2021 | 60.77 | 61.69 | 60.54 | 61.43 | 360,001 | +0.82(+1.35%) |
Oct 11, 2021 | 60.69 | 60.98 | 60.32 | 60.62 | 345,983 | +0.07(+0.12%) |
Oct 08, 2021 | 61.35 | 61.71 | 60.51 | 60.55 | 313,986 | -0.75(-1.23%) |
Oct 07, 2021 | 61.32 | 61.83 | 60.98 | 61.30 | 637,597 | +0.27(+0.44%) |
Oct 06, 2021 | 59.48 | 61.06 | 59.34 | 61.03 | 585,768 | +1.43(+2.39%) |
Oct 05, 2021 | 60.01 | 60.01 | 59.38 | 59.60 | 424,846 | -0.40(-0.67%) |
Oct 04, 2021 | 59.92 | 60.46 | 59.66 | 60.01 | 554,701 | -0.13(-0.22%) |
Oct 01, 2021 | 59.94 | 60.78 | 59.77 | 60.14 | 567,428 | +0.75(+1.27%) |
Sep 30, 2021 | 60.50 | 60.78 | 59.38 | 59.39 | 423,327 | -1.07(-1.77%) |
Sep 29, 2021 | 60.52 | 61.24 | 60.34 | 60.46 | 431,193 | +0.62(+1.03%) |
Sep 28, 2021 | 59.96 | 60.24 | 59.45 | 59.84 | 383,414 | -0.30(-0.51%) |
Sep 27, 2021 | 60.76 | 61.31 | 60.13 | 60.14 | 529,968 | -0.34(-0.56%) |
Sep 24, 2021 | 61.14 | 61.19 | 60.18 | 60.48 | 391,205 | -0.68(-1.11%) |
Sep 23, 2021 | 61.98 | 62.35 | 61.04 | 61.16 | 463,022 | -0.72(-1.17%) |
Sep 22, 2021 | 62.57 | 62.68 | 61.76 | 61.89 | 557,829 | -0.35(-0.56%) |
Sep 21, 2021 | 63.52 | 63.71 | 62.22 | 62.24 | 370,459 | -0.85(-1.35%) |
Sep 20, 2021 | 63.03 | 63.41 | 62.32 | 63.08 | 585,736 | -0.37(-0.58%) |
Sep 17, 2021 | 64.40 | 64.68 | 63.13 | 63.45 | 909,924 | -0.55(-0.87%) |
Sep 16, 2021 | 63.84 | 64.17 | 63.41 | 64.00 | 439,746 | +0.17(+0.27%) |
Sep 15, 2021 | 63.51 | 64.14 | 63.29 | 63.84 | 360,860 | +0.28(+0.44%) |
Sep 14, 2021 | 64.09 | 64.27 | 63.11 | 63.56 | 285,313 | -0.31(-0.49%) |
Sep 13, 2021 | 63.14 | 64.19 | 63.12 | 63.87 | 451,515 | +1.14(+1.81%) |
Sep 10, 2021 | 64.47 | 64.47 | 62.72 | 62.74 | 378,811 | -1.48(-2.31%) |
Sep 09, 2021 | 65.58 | 65.67 | 64.22 | 64.22 | 379,626 | -1.69(-2.56%) |
Sep 08, 2021 | 65.45 | 66.30 | 65.45 | 65.91 | 666,221 | +0.21(+0.33%) |
Sep 07, 2021 | 66.46 | 66.46 | 65.54 | 65.69 | 503,534 | -0.99(-1.49%) |
Sep 03, 2021 | 66.79 | 66.79 | 66.09 | 66.69 | 319,475 | -0.24(-0.36%) |
Sep 02, 2021 | 66.92 | 66.98 | 66.16 | 66.93 | 606,455 | +0.16(+0.24%) |
Sep 01, 2021 | 66.77 | 67.33 | 66.49 | 66.77 | 286,200 | +0.13(+0.20%) |
Aug 31, 2021 | 66.48 | 66.87 | 66.46 | 66.63 | 261,552 | +0.03(+0.04%) |
Aug 30, 2021 | 65.88 | 66.64 | 65.83 | 66.61 | 338,720 | +0.70(+1.07%) |
Aug 27, 2021 | 65.38 | 66.28 | 65.38 | 65.90 | 465,210 | +0.57(+0.87%) |
Aug 26, 2021 | 65.70 | 65.81 | 64.99 | 65.33 | 427,800 | -0.33(-0.50%) |
Aug 25, 2021 | 65.22 | 66.00 | 64.86 | 65.66 | 333,540 | +0.44(+0.67%) |
Aug 24, 2021 | 66.37 | 66.37 | 65.01 | 65.22 | 364,184 | -0.89(-1.35%) |
Aug 23, 2021 | 66.61 | 66.80 | 65.80 | 66.12 | 460,470 | -0.43(-0.64%) |
Aug 20, 2021 | 66.03 | 66.85 | 65.53 | 66.54 | 328,046 | +0.41(+0.62%) |
Aug 19, 2021 | 66.03 | 66.72 | 65.82 | 66.13 | 399,480 | -0.09(-0.13%) |
Aug 18, 2021 | 66.20 | 66.59 | 65.88 | 66.22 | 320,935 | -0.07(-0.11%) |
Aug 17, 2021 | 66.00 | 66.48 | 65.85 | 66.29 | 388,214 | -0.10(-0.15%) |
Aug 16, 2021 | 66.22 | 66.85 | 66.17 | 66.39 | 278,359 | +0.10(+0.15%) |
Aug 13, 2021 | 66.13 | 66.40 | 65.80 | 66.29 | 270,022 | +0.37(+0.57%) |
Aug 12, 2021 | 66.29 | 66.41 | 65.68 | 65.92 | 436,185 | -0.55(-0.83%) |
Aug 11, 2021 | 65.96 | 66.66 | 65.76 | 66.47 | 353,262 | +0.59(+0.89%) |
Aug 10, 2021 | 66.44 | 66.53 | 65.79 | 65.88 | 344,987 | -0.46(-0.70%) |
Aug 09, 2021 | 66.14 | 66.51 | 65.75 | 66.35 | 356,449 | -0.04(-0.07%) |
Aug 06, 2021 | 67.39 | 67.51 | 66.33 | 66.39 | 610,968 | -0.78(-1.17%) |
Aug 05, 2021 | 66.81 | 67.20 | 66.56 | 67.18 | 317,271 | +0.69(+1.03%) |
Aug 04, 2021 | 66.82 | 67.27 | 66.27 | 66.49 | 262,671 | -0.50(-0.75%) |
Aug 03, 2021 | 66.57 | 67.02 | 66.24 | 66.99 | 420,768 | +0.37(+0.55%) |
Aug 02, 2021 | 67.35 | 67.68 | 66.50 | 66.62 | 325,105 | -0.35(-0.52%) |
Jul 30, 2021 | 66.60 | 67.55 | 66.60 | 66.97 | 396,359 | +0.42(+0.63%) |
Jul 29, 2021 | 66.70 | 67.20 | 66.49 | 66.55 | 334,962 | +0.10(+0.16%) |
Jul 28, 2021 | 67.16 | 67.31 | 66.44 | 66.45 | 372,888 | -0.59(-0.87%) |
Jul 27, 2021 | 66.56 | 67.48 | 65.83 | 67.04 | 564,568 | +0.61(+0.92%) |
Jul 26, 2021 | 66.79 | 67.20 | 66.38 | 66.42 | 653,604 | -0.22(-0.33%) |
Jul 23, 2021 | 66.11 | 66.76 | 65.84 | 66.64 | 540,310 | +0.79(+1.20%) |
Jul 22, 2021 | 65.78 | 66.12 | 65.43 | 65.85 | 437,945 | -0.16(-0.24%) |
Jul 21, 2021 | 65.80 | 66.38 | 65.80 | 66.01 | 530,992 | +0.22(+0.34%) |
Jul 20, 2021 | 65.09 | 66.36 | 64.94 | 65.79 | 788,692 | +1.08(+1.66%) |
Jul 19, 2021 | 64.89 | 65.07 | 64.10 | 64.72 | 428,470 | -0.59(-0.90%) |
Jul 16, 2021 | 65.51 | 65.76 | 65.27 | 65.30 | 410,528 | +0.04(+0.07%) |
Jul 15, 2021 | 64.96 | 65.32 | 64.88 | 65.26 | 375,765 | +0.28(+0.44%) |
Jul 14, 2021 | 64.41 | 65.25 | 64.33 | 64.97 | 451,765 | +0.78(+1.22%) |
Jul 13, 2021 | 64.57 | 64.73 | 63.94 | 64.19 | 439,695 | -0.63(-0.97%) |
Jul 12, 2021 | 64.11 | 64.86 | 64.02 | 64.82 | 432,659 | +0.46(+0.72%) |
Jul 09, 2021 | 64.02 | 64.41 | 63.41 | 64.36 | 556,322 | +0.68(+1.06%) |
Jul 08, 2021 | 63.63 | 63.93 | 63.20 | 63.69 | 488,780 | -0.31(-0.49%) |
Jul 07, 2021 | 63.50 | 64.11 | 63.45 | 64.00 | 527,948 | +0.28(+0.43%) |
Jul 06, 2021 | 63.06 | 63.75 | 62.55 | 63.72 | 666,548 | +0.67(+1.06%) |
Jul 02, 2021 | 62.74 | 63.27 | 62.51 | 63.05 | 501,056 | +0.56(+0.90%) |
Jul 01, 2021 | 62.58 | 63.10 | 61.85 | 62.49 | 593,874 | -0.14(-0.23%) |
Jun 30, 2021 | 62.74 | 63.24 | 62.50 | 62.64 | 675,433 | -0.08(-0.13%) |
Jun 29, 2021 | 62.96 | 63.34 | 62.59 | 62.72 | 323,712 | -0.08(-0.13%) |
Jun 28, 2021 | 63.56 | 63.56 | 62.24 | 62.80 | 654,639 | -0.76(-1.20%) |
Jun 25, 2021 | 62.22 | 63.61 | 62.19 | 63.56 | 2,376,005 | +1.44(+2.32%) |
Jun 24, 2021 | 62.27 | 62.45 | 61.95 | 62.12 | 722,446 | -0.05(-0.09%) |
Jun 23, 2021 | 62.31 | 62.48 | 62.07 | 62.17 | 568,558 | -0.11(-0.17%) |
Jun 22, 2021 | 62.26 | 62.65 | 61.98 | 62.28 | 696,745 | -0.04(-0.06%) |
Jun 21, 2021 | 61.89 | 62.83 | 61.61 | 62.31 | 798,686 | +0.71(+1.15%) |
Jun 18, 2021 | 62.62 | 62.83 | 61.60 | 61.60 | 1,239,641 | -0.99(-1.59%) |
Jun 17, 2021 | 62.09 | 62.70 | 61.85 | 62.60 | 1,510,761 | +0.30(+0.48%) |
Jun 16, 2021 | 62.77 | 63.37 | 62.28 | 62.29 | 1,566,747 | -0.15(-0.24%) |
Jun 15, 2021 | 63.84 | 63.84 | 62.37 | 62.44 | 1,131,424 | -1.49(-2.33%) |
Jun 14, 2021 | 63.71 | 64.21 | 63.41 | 63.93 | 1,497,843 | +0.54(+0.85%) |
Jun 11, 2021 | 63.03 | 63.67 | 62.90 | 63.39 | 3,867,466 | -1.91(-2.93%) |
Jun 10, 2021 | 64.98 | 65.47 | 64.65 | 65.31 | 287,006 | +0.24(+0.37%) |
Jun 09, 2021 | 64.97 | 65.27 | 64.73 | 65.07 | 442,028 | +0.48(+0.74%) |
Jun 08, 2021 | 63.91 | 64.91 | 63.79 | 64.59 | 650,732 | +0.80(+1.25%) |
Jun 07, 2021 | 63.69 | 64.11 | 63.63 | 63.79 | 907,964 | +0.37(+0.59%) |
Jun 04, 2021 | 63.69 | 63.69 | 63.22 | 63.42 | 486,156 | -0.04(-0.07%) |
Jun 03, 2021 | 63.76 | 63.92 | 63.14 | 63.46 | 764,424 | -0.61(-0.95%) |
Jun 02, 2021 | 63.30 | 64.19 | 63.17 | 64.07 | 801,605 | +1.02(+1.62%) |
Jun 01, 2021 | 62.29 | 63.10 | 62.04 | 63.06 | 526,247 | +0.80(+1.28%) |
May 28, 2021 | 62.16 | 62.42 | 61.96 | 62.26 | 664,279 | +0.45(+0.73%) |
May 27, 2021 | 62.59 | 62.74 | 61.59 | 61.81 | 1,343,068 | -0.59(-0.94%) |
May 26, 2021 | 62.42 | 62.86 | 62.16 | 62.39 | 448,877 | +0.24(+0.38%) |
May 25, 2021 | 62.04 | 62.51 | 61.57 | 62.16 | 890,139 | +0.33(+0.53%) |
May 24, 2021 | 61.30 | 62.06 | 61.18 | 61.83 | 871,818 | +0.87(+1.43%) |
May 21, 2021 | 61.03 | 61.33 | 60.72 | 60.95 | 841,686 | -0.11(-0.19%) |
May 20, 2021 | 60.29 | 61.14 | 60.29 | 61.07 | 522,165 | +0.66(+1.10%) |
May 19, 2021 | 60.25 | 60.50 | 59.90 | 60.41 | 728,323 | -0.23(-0.38%) |
May 18, 2021 | 61.14 | 61.61 | 60.62 | 60.64 | 698,731 | -0.64(-1.05%) |
May 17, 2021 | 61.37 | 61.48 | 60.90 | 61.28 | 528,585 | -0.16(-0.26%) |
May 14, 2021 | 61.00 | 61.92 | 60.95 | 61.44 | 576,439 | +0.86(+1.41%) |
May 13, 2021 | 59.67 | 60.88 | 59.49 | 60.58 | 658,431 | +0.98(+1.64%) |
May 12, 2021 | 60.21 | 60.77 | 59.33 | 59.60 | 447,132 | -0.86(-1.42%) |
May 11, 2021 | 61.64 | 61.64 | 60.03 | 60.46 | 332,300 | -1.62(-2.62%) |
May 10, 2021 | 62.46 | 62.67 | 62.01 | 62.09 | 530,038 | -0.05(-0.09%) |
May 07, 2021 | 61.80 | 62.21 | 61.64 | 62.14 | 475,135 | +0.45(+0.73%) |
May 06, 2021 | 61.56 | 62.15 | 61.21 | 61.69 | 834,938 | +0.12(+0.20%) |
May 05, 2021 | 62.29 | 62.45 | 60.94 | 61.56 | 866,649 | -1.13(-1.80%) |
May 04, 2021 | 63.39 | 64.47 | 62.42 | 62.69 | 815,597 | -0.01(-0.01%) |