Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.77 | 64.84 | 62.27 | 62.39 | 7,098,909 | -2.79(-4.28%) |
Apr 28, 2022 | 64.24 | 65.29 | 63.84 | 65.18 | 3,492,007 | +0.94(+1.47%) |
Apr 27, 2022 | 64.70 | 65.05 | 64.19 | 64.24 | 3,296,413 | -0.24(-0.38%) |
Apr 26, 2022 | 65.41 | 65.89 | 64.46 | 64.48 | 4,100,751 | -0.74(-1.13%) |
Apr 25, 2022 | 65.89 | 66.03 | 64.42 | 65.22 | 4,661,432 | -0.71(-1.07%) |
Apr 22, 2022 | 66.71 | 67.00 | 65.87 | 65.92 | 3,471,949 | -0.91(-1.37%) |
Apr 21, 2022 | 67.39 | 67.59 | 66.80 | 66.84 | 3,049,843 | -0.33(-0.49%) |
Apr 20, 2022 | 66.44 | 67.52 | 66.36 | 67.17 | 3,131,751 | +0.73(+1.09%) |
Apr 19, 2022 | 65.78 | 66.58 | 65.75 | 66.44 | 3,799,088 | +0.78(+1.19%) |
Apr 18, 2022 | 65.09 | 65.78 | 65.01 | 65.66 | 2,838,103 | +0.57(+0.88%) |
Apr 14, 2022 | 64.98 | 65.52 | 64.83 | 65.09 | 2,928,564 | +0.38(+0.58%) |
Apr 13, 2022 | 64.31 | 64.74 | 64.25 | 64.71 | 2,840,233 | +0.56(+0.88%) |
Apr 12, 2022 | 64.10 | 64.42 | 63.77 | 64.15 | 2,567,800 | +0.04(+0.06%) |
Apr 11, 2022 | 64.66 | 64.81 | 63.96 | 64.11 | 2,612,254 | -0.57(-0.89%) |
Apr 08, 2022 | 64.27 | 65.01 | 63.98 | 64.69 | 3,141,983 | +0.48(+0.75%) |
Apr 07, 2022 | 63.95 | 64.52 | 63.46 | 64.20 | 3,961,074 | -0.14(-0.22%) |
Apr 06, 2022 | 62.98 | 64.36 | 62.54 | 64.35 | 3,658,102 | +1.00(+1.57%) |
Apr 05, 2022 | 63.25 | 64.07 | 63.22 | 63.35 | 3,497,564 | +0.09(+0.14%) |
Apr 04, 2022 | 63.35 | 63.52 | 62.54 | 63.26 | 3,447,963 | -0.30(-0.47%) |
Apr 01, 2022 | 62.18 | 63.57 | 62.15 | 63.56 | 3,668,836 | +1.43(+2.31%) |
Mar 31, 2022 | 63.12 | 63.35 | 62.11 | 62.12 | 4,277,845 | -0.66(-1.05%) |
Mar 30, 2022 | 62.97 | 63.33 | 62.55 | 62.78 | 3,271,222 | -0.30(-0.48%) |
Mar 29, 2022 | 61.74 | 63.16 | 61.70 | 63.08 | 4,219,434 | +1.70(+2.76%) |
Mar 28, 2022 | 60.66 | 61.39 | 60.63 | 61.39 | 3,798,722 | +0.69(+1.13%) |
Mar 25, 2022 | 59.87 | 60.73 | 59.85 | 60.70 | 2,958,555 | +1.05(+1.75%) |
Mar 24, 2022 | 59.68 | 59.88 | 59.28 | 59.65 | 3,527,519 | -0.11(-0.18%) |
Mar 23, 2022 | 60.11 | 60.31 | 59.63 | 59.76 | 3,173,704 | -0.49(-0.82%) |
Mar 22, 2022 | 59.73 | 60.56 | 59.72 | 60.25 | 5,594,182 | +0.78(+1.31%) |
Mar 21, 2022 | 59.70 | 60.28 | 59.17 | 59.48 | 4,693,701 | -0.27(-0.45%) |
Mar 18, 2022 | 59.23 | 59.81 | 59.23 | 59.74 | 6,943,001 | +0.35(+0.59%) |
Mar 17, 2022 | 58.21 | 59.42 | 58.19 | 59.39 | 4,125,922 | +0.80(+1.36%) |
Mar 16, 2022 | 58.53 | 59.11 | 57.63 | 58.60 | 5,450,445 | +0.43(+0.74%) |
Mar 15, 2022 | 58.80 | 59.06 | 57.76 | 58.17 | 4,388,818 | +0.21(+0.37%) |
Mar 14, 2022 | 58.66 | 59.09 | 57.70 | 57.96 | 3,695,537 | -0.42(-0.72%) |
Mar 11, 2022 | 58.29 | 58.86 | 58.22 | 58.38 | 3,864,262 | +0.47(+0.82%) |
Mar 10, 2022 | 57.80 | 58.03 | 57.29 | 57.90 | 4,986,104 | -0.31(-0.54%) |
Mar 09, 2022 | 58.69 | 58.92 | 58.18 | 58.22 | 4,191,883 | +0.24(+0.42%) |
Mar 08, 2022 | 57.72 | 58.86 | 57.32 | 57.97 | 4,867,544 | +0.21(+0.36%) |
Mar 07, 2022 | 59.34 | 59.42 | 57.76 | 57.77 | 5,840,344 | -1.92(-3.22%) |
Mar 04, 2022 | 59.06 | 59.73 | 58.21 | 59.69 | 5,259,556 | +0.18(+0.30%) |
Mar 03, 2022 | 59.33 | 59.55 | 58.44 | 59.51 | 6,138,898 | +0.46(+0.79%) |
Mar 02, 2022 | 58.96 | 59.48 | 58.78 | 59.05 | 6,818,691 | +0.25(+0.43%) |
Mar 01, 2022 | 59.19 | 59.47 | 58.49 | 58.80 | 6,529,866 | -0.24(-0.41%) |
Feb 28, 2022 | 59.40 | 59.82 | 58.52 | 59.04 | 7,936,270 | -0.95(-1.58%) |
Feb 25, 2022 | 58.74 | 60.04 | 58.91 | 59.99 | 6,561,254 | +1.48(+2.53%) |
Feb 24, 2022 | 57.56 | 58.69 | 56.87 | 58.51 | 6,417,583 | +0.44(+0.75%) |
Feb 23, 2022 | 59.71 | 59.79 | 58.04 | 58.07 | 4,183,986 | -0.70(-1.20%) |
Feb 22, 2022 | 59.15 | 59.36 | 58.38 | 58.78 | 3,955,782 | -0.53(-0.89%) |
Feb 18, 2022 | 59.30 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.60 | 60.00 | 59.24 | 59.74 | 3,980,364 | -0.28(-0.47%) |
Feb 16, 2022 | 59.81 | 60.20 | 59.38 | 60.02 | 4,102,508 | +0.35(+0.58%) |
Feb 15, 2022 | 60.07 | 60.38 | 59.53 | 59.68 | 3,449,119 | +0.14(+0.24%) |
Feb 14, 2022 | 59.93 | 60.24 | 59.26 | 59.53 | 4,237,927 | -0.53(-0.89%) |
Feb 11, 2022 | 60.10 | 60.72 | 59.44 | 60.07 | 4,264,251 | +0.22(+0.37%) |
Feb 10, 2022 | 60.33 | 61.18 | 59.55 | 59.85 | 3,551,114 | -1.17(-1.93%) |
Feb 09, 2022 | 60.66 | 61.22 | 60.58 | 61.02 | 2,499,518 | +0.90(+1.50%) |
Feb 08, 2022 | 60.51 | 60.61 | 59.92 | 60.12 | 3,412,226 | -0.44(-0.72%) |
Feb 07, 2022 | 60.61 | 61.18 | 60.43 | 60.56 | 2,961,964 | -0.13(-0.22%) |
Feb 04, 2022 | 60.88 | 61.24 | 60.28 | 60.69 | 4,163,167 | -0.43(-0.70%) |
Feb 03, 2022 | 61.86 | 61.05 | 61.12 | 2,583,920 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.40 | 62.32 | 61.07 | 62.12 | 3,821,124 | +0.60(+0.97%) |
Feb 01, 2022 | 61.44 | 61.87 | 61.10 | 61.53 | 3,667,707 | -0.25(-0.40%) |
Jan 31, 2022 | 61.08 | 61.80 | 61.78 | 4,891,737 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.06 | 61.64 | 59.36 | 61.63 | 3,982,325 | +1.53(+2.55%) |
Jan 27, 2022 | 60.64 | 61.36 | 59.85 | 60.09 | 3,673,119 | -0.15(-0.25%) |
Jan 26, 2022 | 61.53 | 62.16 | 59.93 | 60.24 | 5,156,900 | -0.88(-1.44%) |
Jan 25, 2022 | 60.12 | 61.38 | 59.52 | 61.12 | 5,212,050 | +0.45(+0.75%) |
Jan 24, 2022 | 59.39 | 60.76 | 58.30 | 60.67 | 7,289,168 | +0.43(+0.72%) |
Jan 21, 2022 | 59.92 | 60.51 | 59.40 | 60.24 | 4,716,752 | +0.53(+0.89%) |
Jan 20, 2022 | 60.95 | 61.17 | 59.70 | 59.70 | 4,110,358 | -1.11(-1.82%) |
Jan 19, 2022 | 61.97 | 62.09 | 60.80 | 60.81 | 3,698,824 | -1.03(-1.66%) |
Jan 18, 2022 | 63.22 | 63.35 | 61.76 | 61.84 | 4,762,983 | -1.57(-2.48%) |
Jan 14, 2022 | 63.41 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 63.85 | 64.34 | 63.42 | 63.59 | 2,695,532 | -0.15(-0.24%) |
Jan 12, 2022 | 63.27 | 64.02 | 63.14 | 63.74 | 4,774,719 | +0.51(+0.81%) |
Jan 11, 2022 | 63.40 | 63.52 | 62.41 | 63.22 | 4,508,141 | -0.30(-0.47%) |
Jan 10, 2022 | 63.22 | 63.55 | 62.57 | 63.53 | 3,691,686 | +0.20(+0.31%) |
Jan 07, 2022 | 63.08 | 63.45 | 62.71 | 63.33 | 3,505,632 | +0.00(+0.00%) |
Jan 06, 2022 | 63.29 | 63.74 | 62.87 | 63.33 | 3,235,920 | +0.29(+0.46%) |
Jan 05, 2022 | 63.96 | 64.28 | 62.87 | 63.04 | 3,651,032 | -1.04(-1.62%) |
Jan 04, 2022 | 63.10 | 64.28 | 63.07 | 64.08 | 3,845,787 | +0.93(+1.47%) |
Jan 03, 2022 | 63.62 | 63.69 | 62.17 | 63.14 | 3,507,312 | -0.35(-0.54%) |
Dec 31, 2021 | 63.63 | 63.86 | 63.42 | 63.49 | 2,604,417 | -0.07(-0.10%) |
Dec 30, 2021 | 63.64 | 63.82 | 63.20 | 63.56 | 2,342,832 | +0.01(+0.01%) |
Dec 29, 2021 | 63.19 | 63.66 | 63.03 | 63.55 | 2,172,048 | +0.44(+0.70%) |
Dec 28, 2021 | 62.65 | 63.20 | 62.52 | 63.11 | 3,013,990 | +0.41(+0.65%) |
Dec 27, 2021 | 61.20 | 62.71 | 61.20 | 62.70 | 3,785,951 | +1.52(+2.48%) |
Dec 23, 2021 | 61.20 | 61.36 | 60.86 | 61.18 | 3,240,388 | +0.07(+0.12%) |
Dec 22, 2021 | 60.90 | 61.19 | 60.51 | 61.11 | 3,381,443 | +0.36(+0.60%) |
Dec 21, 2021 | 59.74 | 60.86 | 59.71 | 60.75 | 4,621,349 | +1.30(+2.19%) |
Dec 20, 2021 | 59.34 | 59.55 | 58.65 | 59.45 | 4,428,513 | -0.46(-0.77%) |
Dec 17, 2021 | 59.79 | 60.69 | 59.70 | 59.91 | 13,961,539 | +0.10(+0.16%) |
Dec 16, 2021 | 59.61 | 60.10 | 59.34 | 59.81 | 5,814,738 | +0.40(+0.67%) |
Dec 15, 2021 | 59.22 | 59.55 | 58.02 | 59.41 | 6,794,713 | -0.06(-0.10%) |
Dec 14, 2021 | 60.19 | 60.67 | 59.44 | 59.47 | 5,389,887 | -0.77(-1.28%) |
Dec 13, 2021 | 59.21 | 60.52 | 59.08 | 60.24 | 5,639,148 | +1.08(+1.82%) |
Dec 10, 2021 | 59.93 | 59.93 | 59.12 | 59.16 | 4,384,221 | -0.37(-0.62%) |
Dec 09, 2021 | 60.56 | 60.56 | 59.52 | 59.53 | 4,183,064 | -1.32(-2.16%) |
Dec 08, 2021 | 60.41 | 61.06 | 60.31 | 60.85 | 4,862,521 | +0.41(+0.67%) |
Dec 07, 2021 | 60.45 | 60.88 | 60.14 | 60.44 | 7,047,344 | +0.27(+0.46%) |
Dec 06, 2021 | 59.90 | 61.50 | 59.84 | 60.17 | 6,341,403 | +0.73(+1.23%) |
Dec 03, 2021 | 59.73 | 60.00 | 59.07 | 59.44 | 4,579,879 | -0.24(-0.40%) |
Dec 02, 2021 | 58.82 | 60.15 | 58.70 | 59.68 | 5,751,815 | +1.41(+2.43%) |
Dec 01, 2021 | 60.50 | 61.06 | 58.24 | 58.26 | 6,799,284 | -1.77(-2.94%) |
Nov 30, 2021 | 61.42 | 61.41 | 60.00 | 60.03 | 7,033,590 | -1.44(-2.35%) |
Nov 29, 2021 | 61.67 | 62.18 | 60.94 | 61.47 | 6,278,939 | +0.29(+0.48%) |
Nov 26, 2021 | 61.51 | 62.34 | 60.93 | 61.18 | 4,224,161 | -1.03(-1.66%) |
Nov 24, 2021 | 61.58 | 62.30 | 61.15 | 62.21 | 4,463,291 | +0.65(+1.06%) |
Nov 23, 2021 | 62.36 | 62.58 | 61.55 | 61.56 | 5,130,694 | -0.70(-1.12%) |
Nov 22, 2021 | 62.48 | 63.09 | 62.11 | 62.26 | 7,412,411 | -0.19(-0.31%) |
Nov 19, 2021 | 62.58 | 62.90 | 61.91 | 62.45 | 6,294,769 | -0.11(-0.18%) |
Nov 18, 2021 | 63.53 | 63.55 | 62.45 | 62.57 | 5,405,435 | -0.82(-1.29%) |
Nov 17, 2021 | 62.74 | 63.42 | 61.25 | 63.38 | 7,444,677 | +0.49(+0.78%) |
Nov 16, 2021 | 62.73 | 62.93 | 61.98 | 62.89 | 5,320,802 | +0.24(+0.38%) |
Nov 15, 2021 | 62.86 | 62.86 | 62.01 | 62.65 | 7,981,371 | +0.58(+0.93%) |
Nov 12, 2021 | 61.71 | 62.22 | 61.64 | 62.08 | 3,408,557 | +0.27(+0.44%) |
Nov 11, 2021 | 60.44 | 61.81 | 60.35 | 61.80 | 3,342,855 | +1.09(+1.80%) |
Nov 10, 2021 | 60.56 | 60.71 | 3,012,405 | -0.49(-0.79%) | ||
Nov 09, 2021 | 61.20 | 61.25 | 60.39 | 61.20 | 3,839,961 | +0.20(+0.34%) |
Nov 08, 2021 | 61.29 | 61.30 | 60.63 | 60.99 | 3,270,514 | -0.26(-0.42%) |
Nov 05, 2021 | 61.37 | 62.00 | 61.11 | 61.25 | 3,747,351 | +0.42(+0.69%) |
Nov 04, 2021 | 61.85 | 61.91 | 60.49 | 60.83 | 3,294,579 | -0.85(-1.38%) |
Nov 03, 2021 | 61.45 | 62.00 | 61.33 | 61.68 | 4,116,855 | +0.25(+0.40%) |
Nov 02, 2021 | 60.73 | 61.89 | 60.51 | 61.44 | 5,218,046 | +0.96(+1.59%) |
Nov 01, 2021 | 60.59 | 59.94 | 59.21 | 60.47 | 6,308,788 | -0.29(-0.47%) |
Oct 29, 2021 | 61.69 | 62.36 | 60.60 | 60.76 | 51,969,836 | -1.46(-2.35%) |
Oct 28, 2021 | 62.59 | 62.61 | 61.68 | 62.22 | 11,216,106 | -0.14(-0.23%) |
Oct 27, 2021 | 63.27 | 63.37 | 62.35 | 62.36 | 7,619,171 | -0.66(-1.05%) |
Oct 26, 2021 | 62.59 | 63.45 | 63.03 | 5,884,709 | +0.20(+0.31%) | |
Oct 25, 2021 | 61.05 | 63.42 | 61.03 | 62.83 | 8,200,837 | +1.80(+2.95%) |
Oct 22, 2021 | 60.62 | 61.12 | 60.60 | 61.03 | 2,882,597 | +0.49(+0.81%) |
Oct 21, 2021 | 60.70 | 61.07 | 60.30 | 60.54 | 3,590,953 | -0.16(-0.27%) |
Oct 20, 2021 | 59.69 | 60.72 | 59.63 | 60.70 | 3,116,870 | +1.12(+1.88%) |
Oct 19, 2021 | 59.99 | 60.01 | 59.53 | 59.57 | 4,008,662 | -0.26(-0.44%) |
Oct 18, 2021 | 59.04 | 59.92 | 58.86 | 59.84 | 2,863,418 | +0.59(+0.99%) |
Oct 15, 2021 | 59.61 | 59.86 | 59.09 | 59.25 | 4,857,433 | +0.03(+0.06%) |
Oct 14, 2021 | 58.68 | 59.36 | 58.18 | 59.22 | 5,168,165 | +0.73(+1.25%) |
Oct 13, 2021 | 58.57 | 59.15 | 57.61 | 58.49 | 6,531,553 | +0.14(+0.23%) |
Oct 12, 2021 | 57.75 | 58.70 | 57.51 | 58.35 | 4,222,466 | +0.71(+1.24%) |
Oct 11, 2021 | 57.18 | 57.66 | 57.01 | 57.64 | 2,954,767 | +0.48(+0.83%) |
Oct 08, 2021 | 57.58 | 57.91 | 57.07 | 57.16 | 2,386,405 | -0.53(-0.91%) |
Oct 07, 2021 | 57.81 | 58.47 | 57.58 | 57.69 | 3,627,723 | +0.06(+0.10%) |
Oct 06, 2021 | 56.22 | 57.67 | 55.91 | 57.63 | 4,674,489 | +1.28(+2.26%) |
Oct 05, 2021 | 56.56 | 56.62 | 55.99 | 56.35 | 3,666,364 | -0.21(-0.38%) |
Oct 04, 2021 | 55.83 | 56.64 | 55.75 | 56.56 | 4,056,814 | +0.55(+0.99%) |
Oct 01, 2021 | 55.50 | 56.39 | 55.27 | 56.01 | 3,444,437 | +0.84(+1.53%) |
Sep 30, 2021 | 56.14 | 56.18 | 55.18 | 55.17 | 4,109,693 | -0.81(-1.45%) |
Sep 29, 2021 | 55.31 | 56.10 | 55.26 | 55.98 | 4,612,030 | +0.89(+1.62%) |
Sep 28, 2021 | 55.45 | 55.60 | 55.01 | 55.09 | 5,047,762 | -0.58(-1.04%) |
Sep 27, 2021 | 56.57 | 56.91 | 55.66 | 55.67 | 4,706,108 | -0.66(-1.17%) |
Sep 24, 2021 | 57.26 | 57.48 | 56.13 | 56.33 | 4,812,956 | -1.12(-1.95%) |
Sep 23, 2021 | 57.55 | 57.84 | 57.40 | 57.45 | 4,458,512 | +0.02(+0.03%) |
Sep 22, 2021 | 57.46 | 57.75 | 57.15 | 57.43 | 4,166,834 | +0.43(+0.76%) |
Sep 21, 2021 | 57.51 | 57.71 | 57.00 | 57.00 | 4,743,050 | -0.31(-0.53%) |
Sep 20, 2021 | 56.95 | 57.73 | 56.73 | 57.30 | 6,085,631 | -0.06(-0.10%) |
Sep 17, 2021 | 57.90 | 58.56 | 57.27 | 57.36 | 10,068,369 | -0.60(-1.04%) |
Sep 16, 2021 | 57.97 | 58.41 | 57.65 | 57.96 | 3,567,851 | -0.06(-0.10%) |
Sep 15, 2021 | 57.81 | 58.30 | 57.62 | 58.02 | 5,107,970 | +0.21(+0.37%) |
Sep 14, 2021 | 58.20 | 58.42 | 57.34 | 57.81 | 4,985,516 | -0.27(-0.47%) |
Sep 13, 2021 | 58.22 | 58.53 | 57.84 | 58.08 | 6,096,720 | +0.52(+0.90%) |
Sep 10, 2021 | 59.17 | 59.23 | 57.57 | 57.57 | 5,729,951 | -1.48(-2.51%) |
Sep 09, 2021 | 60.47 | 60.48 | 59.02 | 59.05 | 5,459,212 | -1.72(-2.83%) |
Sep 08, 2021 | 60.21 | 60.94 | 60.09 | 60.77 | 3,204,759 | +0.42(+0.69%) |
Sep 07, 2021 | 61.28 | 61.28 | 59.96 | 60.35 | 3,598,114 | -0.92(-1.51%) |
Sep 03, 2021 | 61.49 | 61.57 | 60.18 | 61.28 | 6,314,523 | -0.32(-0.52%) |
Sep 02, 2021 | 61.45 | 61.62 | 60.93 | 61.60 | 3,134,970 | +0.23(+0.37%) |
Sep 01, 2021 | 61.29 | 61.66 | 61.18 | 61.37 | 6,080,023 | +0.16(+0.26%) |
Aug 31, 2021 | 60.88 | 61.36 | 60.66 | 61.21 | 4,343,794 | +0.34(+0.55%) |
Aug 30, 2021 | 60.40 | 60.87 | 60.26 | 60.87 | 4,147,279 | +0.43(+0.71%) |
Aug 27, 2021 | 60.16 | 60.70 | 60.13 | 60.44 | 3,131,427 | +0.48(+0.80%) |
Aug 26, 2021 | 59.91 | 60.20 | 59.65 | 59.96 | 2,281,466 | +0.04(+0.07%) |
Aug 25, 2021 | 59.74 | 60.31 | 59.35 | 59.92 | 2,779,990 | +0.08(+0.13%) |
Aug 24, 2021 | 60.37 | 60.40 | 59.67 | 59.84 | 3,466,704 | -0.25(-0.42%) |
Aug 23, 2021 | 60.82 | 61.08 | 60.00 | 60.10 | 3,731,654 | -0.65(-1.07%) |
Aug 20, 2021 | 60.44 | 61.11 | 59.85 | 60.75 | 5,628,266 | +0.31(+0.52%) |
Aug 19, 2021 | 60.38 | 61.03 | 60.07 | 60.44 | 4,244,801 | -0.14(-0.24%) |
Aug 18, 2021 | 60.97 | 61.13 | 60.45 | 60.58 | 2,876,302 | -0.51(-0.83%) |
Aug 17, 2021 | 61.14 | 61.31 | 60.52 | 61.09 | 2,857,586 | -0.18(-0.29%) |
Aug 16, 2021 | 60.80 | 61.44 | 60.77 | 61.26 | 3,431,310 | +0.48(+0.79%) |
Aug 13, 2021 | 60.17 | 60.81 | 60.01 | 60.78 | 3,422,610 | +0.86(+1.44%) |
Aug 12, 2021 | 60.02 | 60.12 | 59.46 | 59.92 | 2,072,361 | +0.02(+0.03%) |
Aug 11, 2021 | 59.53 | 60.03 | 59.31 | 59.90 | 2,727,930 | +0.69(+1.17%) |
Aug 10, 2021 | 59.65 | 59.67 | 59.13 | 59.21 | 2,551,774 | -0.45(-0.75%) |
Aug 09, 2021 | 59.61 | 59.89 | 59.31 | 59.66 | 2,698,907 | +0.00(+0.00%) |
Aug 06, 2021 | 59.84 | 60.15 | 59.46 | 59.66 | 2,389,680 | -0.14(-0.24%) |
Aug 05, 2021 | 59.56 | 59.81 | 59.23 | 59.80 | 3,148,964 | +0.54(+0.91%) |
Aug 04, 2021 | 59.46 | 59.65 | 59.12 | 59.26 | 3,507,343 | -0.22(-0.37%) |
Aug 03, 2021 | 59.39 | 59.89 | 58.85 | 59.48 | 3,431,478 | +0.41(+0.69%) |
Aug 02, 2021 | 59.62 | 60.19 | 59.07 | 59.08 | 3,666,735 | -0.30(-0.51%) |
Jul 30, 2021 | 59.47 | 60.36 | 59.32 | 59.38 | 6,522,574 | +0.26(+0.44%) |
Jul 29, 2021 | 59.37 | 59.74 | 59.05 | 59.12 | 2,801,706 | -0.09(-0.16%) |
Jul 28, 2021 | 60.07 | 60.07 | 59.18 | 59.21 | 4,144,433 | -0.60(-1.00%) |
Jul 27, 2021 | 59.24 | 60.10 | 59.19 | 59.81 | 4,160,412 | +0.32(+0.54%) |
Jul 26, 2021 | 59.23 | 59.69 | 59.11 | 59.49 | 3,506,274 | +0.15(+0.26%) |
Jul 23, 2021 | 58.94 | 59.45 | 58.91 | 59.34 | 2,098,792 | +0.48(+0.82%) |
Jul 22, 2021 | 58.87 | 59.02 | 58.54 | 58.86 | 2,437,713 | -0.23(-0.38%) |
Jul 21, 2021 | 59.11 | 59.61 | 59.05 | 59.09 | 2,322,671 | -0.06(-0.10%) |
Jul 20, 2021 | 58.05 | 59.38 | 58.03 | 59.15 | 4,506,502 | +1.30(+2.26%) |
Jul 19, 2021 | 57.98 | 58.05 | 57.29 | 57.84 | 4,410,386 | -0.72(-1.24%) |
Jul 16, 2021 | 58.67 | 58.97 | 58.47 | 58.57 | 3,388,764 | +0.24(+0.40%) |
Jul 15, 2021 | 58.10 | 58.37 | 57.96 | 58.33 | 2,465,149 | +0.35(+0.61%) |
Jul 14, 2021 | 57.57 | 58.17 | 57.57 | 57.98 | 3,138,706 | +0.34(+0.58%) |
Jul 13, 2021 | 58.20 | 58.40 | 57.32 | 57.64 | 3,199,853 | -0.71(-1.21%) |
Jul 12, 2021 | 57.84 | 58.57 | 57.65 | 58.35 | 3,156,256 | +0.36(+0.62%) |
Jul 09, 2021 | 57.45 | 58.01 | 57.18 | 57.98 | 3,062,493 | +0.82(+1.43%) |
Jul 08, 2021 | 57.21 | 57.51 | 56.84 | 57.17 | 3,539,962 | -0.24(-0.43%) |
Jul 07, 2021 | 57.27 | 57.62 | 56.90 | 57.41 | 3,205,305 | -0.05(-0.09%) |
Jul 06, 2021 | 56.90 | 57.59 | 56.44 | 57.46 | 4,705,035 | +0.65(+1.14%) |
Jul 02, 2021 | 56.66 | 57.17 | 56.50 | 56.81 | 3,918,160 | +0.36(+0.64%) |
Jul 01, 2021 | 55.37 | 56.84 | 55.36 | 56.45 | 9,077,445 | +0.26(+0.46%) |
Jun 30, 2021 | 56.97 | 57.49 | 56.10 | 56.19 | 4,942,773 | -0.82(-1.44%) |
Jun 29, 2021 | 56.92 | 57.47 | 56.79 | 57.01 | 4,925,239 | +0.10(+0.18%) |
Jun 28, 2021 | 57.20 | 57.26 | 56.64 | 56.91 | 5,461,955 | -0.25(-0.44%) |
Jun 25, 2021 | 56.56 | 57.23 | 56.27 | 57.16 | 4,629,380 | +0.95(+1.69%) |
Jun 24, 2021 | 56.97 | 56.97 | 56.11 | 56.21 | 4,038,794 | -0.35(-0.62%) |
Jun 23, 2021 | 56.62 | 56.98 | 56.40 | 56.57 | 3,434,078 | -0.05(-0.09%) |
Jun 22, 2021 | 56.86 | 57.13 | 56.60 | 56.62 | 4,632,872 | -0.49(-0.85%) |
Jun 21, 2021 | 56.35 | 57.46 | 56.21 | 57.10 | 7,085,188 | +1.02(+1.83%) |
Jun 18, 2021 | 56.88 | 57.10 | 56.07 | 56.08 | 7,636,196 | -1.17(-2.04%) |
Jun 17, 2021 | 57.48 | 57.50 | 56.92 | 57.25 | 4,251,117 | -0.18(-0.32%) |
Jun 16, 2021 | 58.65 | 58.72 | 57.42 | 57.43 | 3,919,386 | -0.97(-1.67%) |
Jun 15, 2021 | 59.08 | 59.23 | 58.40 | 58.40 | 3,723,837 | -0.83(-1.40%) |
Jun 14, 2021 | 59.13 | 59.34 | 58.87 | 59.23 | 3,990,030 | +0.18(+0.31%) |
Jun 11, 2021 | 59.64 | 59.64 | 58.71 | 59.05 | 4,049,496 | -0.59(-0.98%) |
Jun 10, 2021 | 59.52 | 59.82 | 59.25 | 59.64 | 3,975,664 | +0.10(+0.17%) |
Jun 09, 2021 | 59.57 | 59.80 | 59.24 | 59.54 | 4,918,911 | +0.42(+0.71%) |
Jun 08, 2021 | 59.12 | 59.57 | 59.08 | 59.12 | 4,690,331 | +0.09(+0.16%) |
Jun 07, 2021 | 59.15 | 59.56 | 59.02 | 59.03 | 3,786,980 | -0.06(-0.10%) |
Jun 04, 2021 | 59.06 | 59.20 | 58.61 | 59.08 | 3,243,266 | +0.19(+0.33%) |
Jun 03, 2021 | 59.39 | 59.39 | 58.67 | 58.89 | 4,337,003 | -0.35(-0.59%) |
Jun 02, 2021 | 58.25 | 59.25 | 58.06 | 59.24 | 3,418,686 | +1.06(+1.82%) |
Jun 01, 2021 | 57.66 | 58.22 | 57.34 | 58.19 | 3,538,897 | +0.80(+1.39%) |
May 28, 2021 | 57.27 | 57.55 | 57.05 | 57.39 | 3,598,631 | +0.36(+0.63%) |
May 27, 2021 | 57.96 | 58.04 | 56.88 | 57.03 | 6,395,568 | -0.76(-1.32%) |
May 26, 2021 | 57.68 | 58.12 | 57.43 | 57.79 | 4,207,652 | +0.23(+0.41%) |
May 25, 2021 | 57.03 | 57.74 | 56.71 | 57.56 | 4,903,886 | +0.59(+1.03%) |
May 24, 2021 | 55.92 | 57.18 | 55.82 | 56.97 | 4,111,399 | +1.30(+2.34%) |
May 21, 2021 | 56.14 | 56.35 | 55.61 | 55.67 | 4,368,484 | -0.28(-0.49%) |
May 20, 2021 | 54.80 | 56.11 | 54.69 | 55.95 | 4,230,640 | +1.05(+1.90%) |
May 19, 2021 | 54.45 | 54.91 | 53.93 | 54.90 | 3,244,369 | +0.15(+0.27%) |
May 18, 2021 | 54.88 | 55.02 | 54.39 | 54.75 | 2,608,967 | +0.07(+0.12%) |
May 17, 2021 | 54.78 | 54.94 | 54.51 | 54.68 | 2,911,302 | +0.05(+0.09%) |
May 14, 2021 | 54.35 | 54.77 | 54.27 | 54.63 | 2,944,951 | +0.53(+0.97%) |
May 13, 2021 | 54.16 | 54.54 | 54.03 | 54.11 | 3,559,793 | -0.03(-0.05%) |
May 12, 2021 | 55.17 | 55.36 | 53.95 | 54.13 | 3,988,428 | -1.21(-2.19%) |
May 11, 2021 | 56.05 | 56.15 | 54.98 | 55.34 | 5,277,887 | -1.13(-2.00%) |
May 10, 2021 | 57.22 | 57.52 | 56.44 | 56.47 | 3,997,206 | -0.47(-0.82%) |
May 07, 2021 | 56.28 | 57.23 | 56.28 | 56.94 | 3,910,407 | +0.46(+0.81%) |
May 06, 2021 | 56.27 | 56.77 | 56.03 | 56.48 | 5,219,689 | +0.34(+0.61%) |
May 05, 2021 | 56.70 | 57.54 | 55.80 | 56.14 | 6,250,642 | -1.65(-2.85%) |
May 04, 2021 | 57.54 | 58.41 | 57.44 | 57.79 | 4,449,015 | +0.36(+0.63%) |