Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.37 | 61.99 | 61.36 | 61.89 | 3,857,248 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.58 | 9,406,890 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.39 | 3,095,607 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.18 | 59.65 | 60.09 | 1,696,973 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.93 | 59.43 | 59.83 | 2,224,507 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.46 | 2,734,341 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,872 | +0.26(+0.44%) |
Jul 20, 2022 | 59.24 | 59.36 | 58.72 | 58.90 | 2,022,250 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.34 | 58.77 | 59.25 | 9,764,351 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,865,041 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.27 | 58.72 | 59.19 | 2,299,000 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.69 | 58.00 | 58.62 | 3,079,896 | -0.32(-0.54%) |
Jul 13, 2022 | 58.71 | 59.44 | 58.58 | 58.93 | 3,196,644 | -0.30(-0.50%) |
Jul 12, 2022 | 59.36 | 59.96 | 58.98 | 59.23 | 2,146,711 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,545 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,797 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,572 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.25 | 59.73 | 3,253,415 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,434 | -0.99(-1.64%) |
Jul 01, 2022 | 59.35 | 60.40 | 59.22 | 60.31 | 5,475,539 | +0.94(+1.58%) |
Jun 30, 2022 | 58.94 | 59.76 | 58.67 | 59.37 | 3,351,751 | +0.06(+0.10%) |
Jun 29, 2022 | 59.23 | 59.47 | 59.06 | 59.32 | 1,820,241 | +0.19(+0.32%) |
Jun 28, 2022 | 59.92 | 60.27 | 59.11 | 59.12 | 2,519,324 | -0.60(-1.01%) |
Jun 27, 2022 | 59.54 | 59.96 | 59.35 | 59.73 | 2,035,556 | +0.19(+0.32%) |
Jun 24, 2022 | 58.62 | 59.59 | 58.44 | 59.54 | 3,487,088 | +1.24(+2.14%) |
Jun 23, 2022 | 57.54 | 58.34 | 57.54 | 58.29 | 3,485,064 | +0.89(+1.55%) |
Jun 22, 2022 | 56.78 | 57.84 | 56.77 | 57.40 | 3,661,240 | +0.27(+0.47%) |
Jun 21, 2022 | 56.47 | 57.32 | 56.35 | 57.13 | 2,571,671 | +1.18(+2.11%) |
Jun 17, 2022 | 56.12 | 56.55 | 55.59 | 55.95 | 5,023,770 | -0.17(-0.31%) |
Jun 16, 2022 | 56.09 | 56.38 | 55.68 | 56.12 | 5,278,072 | -0.85(-1.49%) |
Jun 15, 2022 | 57.05 | 57.66 | 56.28 | 56.98 | 4,938,450 | +0.27(+0.47%) |
Jun 14, 2022 | 57.67 | 57.76 | 56.28 | 56.71 | 4,695,284 | -0.82(-1.43%) |
Jun 13, 2022 | 58.46 | 58.66 | 57.28 | 57.53 | 8,053,051 | -1.77(-2.98%) |
Jun 10, 2022 | 59.19 | 59.80 | 58.89 | 59.30 | 4,309,006 | -0.55(-0.93%) |
Jun 09, 2022 | 60.98 | 61.30 | 59.84 | 59.85 | 2,932,888 | -1.22(-2.00%) |
Jun 08, 2022 | 61.77 | 61.77 | 61.02 | 61.08 | 2,134,383 | -0.95(-1.53%) |
Jun 07, 2022 | 61.17 | 62.06 | 61.05 | 62.02 | 2,292,117 | +0.58(+0.95%) |
Jun 06, 2022 | 61.74 | 61.90 | 61.33 | 61.44 | 2,628,552 | +0.01(+0.02%) |
Jun 03, 2022 | 61.58 | 61.82 | 61.33 | 61.43 | 1,870,370 | -0.49(-0.79%) |
Jun 02, 2022 | 61.68 | 61.95 | 60.64 | 61.92 | 3,409,074 | +0.34(+0.56%) |
Jun 01, 2022 | 62.17 | 62.17 | 61.04 | 61.57 | 3,157,991 | -0.45(-0.72%) |
May 31, 2022 | 62.05 | 62.38 | 61.49 | 62.02 | 3,914,791 | -0.52(-0.83%) |
May 27, 2022 | 61.76 | 62.55 | 61.67 | 62.54 | 3,908,877 | +0.87(+1.41%) |
May 26, 2022 | 61.64 | 61.99 | 61.58 | 61.67 | 4,097,200 | +0.28(+0.45%) |
May 25, 2022 | 61.26 | 61.49 | 60.88 | 61.39 | 4,120,167 | +0.01(+0.02%) |
May 24, 2022 | 60.48 | 61.45 | 60.19 | 61.38 | 5,353,141 | +0.79(+1.31%) |
May 23, 2022 | 60.44 | 60.80 | 60.08 | 60.59 | 5,554,633 | +0.76(+1.27%) |
May 20, 2022 | 60.00 | 60.06 | 58.95 | 59.83 | 6,667,918 | +0.13(+0.22%) |
May 19, 2022 | 59.73 | 60.12 | 59.05 | 59.70 | 6,467,679 | -0.47(-0.78%) |
May 18, 2022 | 61.92 | 62.03 | 60.02 | 60.16 | 4,383,485 | -2.05(-3.30%) |
May 17, 2022 | 62.13 | 62.24 | 61.38 | 62.22 | 4,493,119 | +0.37(+0.60%) |
May 16, 2022 | 61.67 | 62.13 | 61.41 | 61.84 | 6,101,386 | +0.08(+0.12%) |
May 13, 2022 | 61.42 | 61.81 | 60.97 | 61.77 | 5,917,603 | +0.70(+1.14%) |
May 12, 2022 | 61.01 | 61.23 | 60.37 | 61.07 | 14,657,297 | +0.00(+0.00%) |
May 11, 2022 | 60.99 | 62.03 | 60.95 | 61.07 | 16,055,534 | +0.06(+0.09%) |
May 10, 2022 | 62.01 | 62.25 | 60.70 | 61.01 | 12,432,718 | -0.55(-0.90%) |
May 09, 2022 | 61.63 | 62.15 | 61.27 | 61.57 | 14,024,677 | -0.54(-0.88%) |
May 06, 2022 | 61.78 | 62.29 | 61.48 | 62.11 | 18,168,038 | +0.02(+0.03%) |
May 05, 2022 | 62.86 | 63.11 | 61.62 | 62.09 | 16,867,854 | -1.11(-1.75%) |
May 04, 2022 | 61.96 | 63.28 | 61.87 | 63.20 | 15,993,677 | +1.30(+2.10%) |
May 03, 2022 | 61.90 | 62.56 | 61.55 | 61.90 | 9,591,911 | +0.23(+0.37%) |
May 02, 2022 | 62.54 | 62.82 | 60.82 | 61.67 | 17,186,460 | -0.68(-1.09%) |
Apr 29, 2022 | 64.03 | 64.09 | 62.27 | 62.35 | 13,271,007 | -2.06(-3.20%) |
Apr 28, 2022 | 63.94 | 64.51 | 63.57 | 64.41 | 7,801,202 | +0.64(+1.00%) |
Apr 27, 2022 | 63.79 | 64.46 | 63.51 | 63.77 | 8,961,866 | +0.09(+0.13%) |
Apr 26, 2022 | 64.35 | 64.78 | 63.67 | 63.69 | 8,025,576 | -0.79(-1.23%) |
Apr 25, 2022 | 64.57 | 64.64 | 63.36 | 64.48 | 10,144,543 | -0.06(-0.09%) |
Apr 22, 2022 | 65.78 | 65.80 | 64.48 | 64.53 | 8,128,428 | -1.36(-2.07%) |
Apr 21, 2022 | 66.31 | 66.61 | 65.84 | 65.90 | 7,331,813 | -0.33(-0.50%) |
Apr 20, 2022 | 65.67 | 66.41 | 65.67 | 66.23 | 6,164,753 | +0.84(+1.28%) |
Apr 19, 2022 | 64.74 | 65.49 | 64.74 | 65.39 | 3,152,428 | +0.75(+1.17%) |
Apr 18, 2022 | 64.95 | 65.25 | 64.42 | 64.64 | 4,878,570 | -0.38(-0.58%) |
Apr 14, 2022 | 65.23 | 65.55 | 64.99 | 65.02 | 7,774,319 | -0.15(-0.23%) |
Apr 13, 2022 | 65.05 | 65.28 | 64.75 | 65.17 | 4,087,345 | +0.13(+0.20%) |
Apr 12, 2022 | 65.12 | 65.54 | 64.86 | 65.04 | 9,249,482 | -0.08(-0.12%) |
Apr 11, 2022 | 65.62 | 65.88 | 65.02 | 65.12 | 7,586,387 | -0.50(-0.75%) |
Apr 08, 2022 | 65.54 | 65.88 | 65.29 | 65.61 | 5,972,992 | +0.12(+0.19%) |
Apr 07, 2022 | 65.11 | 65.62 | 64.86 | 65.49 | 7,248,036 | +0.23(+0.35%) |
Apr 06, 2022 | 64.18 | 65.29 | 64.07 | 65.26 | 9,181,255 | +0.93(+1.45%) |
Apr 05, 2022 | 64.07 | 64.93 | 64.07 | 64.32 | 5,906,303 | +0.14(+0.22%) |
Apr 04, 2022 | 64.39 | 64.40 | 63.73 | 64.18 | 9,022,090 | -0.42(-0.65%) |
Apr 01, 2022 | 64.04 | 64.60 | 63.73 | 64.60 | 5,223,520 | +0.70(+1.09%) |
Mar 31, 2022 | 64.26 | 64.55 | 63.86 | 63.91 | 4,749,657 | -0.35(-0.55%) |
Mar 30, 2022 | 63.91 | 64.27 | 63.81 | 64.26 | 5,197,181 | +0.22(+0.34%) |
Mar 29, 2022 | 63.72 | 64.05 | 63.45 | 64.04 | 4,810,621 | +0.59(+0.93%) |
Mar 28, 2022 | 63.19 | 63.45 | 62.84 | 63.45 | 4,695,665 | +0.28(+0.44%) |
Mar 25, 2022 | 62.60 | 63.18 | 62.57 | 63.17 | 5,279,396 | +0.71(+1.14%) |
Mar 24, 2022 | 62.00 | 62.46 | 61.96 | 62.46 | 3,911,657 | +0.55(+0.89%) |
Mar 23, 2022 | 62.11 | 62.27 | 61.83 | 61.91 | 5,265,937 | -0.29(-0.46%) |
Mar 22, 2022 | 62.32 | 62.41 | 61.96 | 62.19 | 4,025,607 | +0.05(+0.08%) |
Mar 21, 2022 | 61.94 | 62.42 | 61.89 | 62.14 | 3,052,261 | +0.24(+0.39%) |
Mar 18, 2022 | 61.85 | 61.98 | 61.40 | 61.90 | 3,700,141 | -0.06(-0.09%) |
Mar 17, 2022 | 61.30 | 62.04 | 61.28 | 61.96 | 5,417,540 | +0.54(+0.88%) |
Mar 16, 2022 | 61.43 | 61.63 | 60.46 | 61.42 | 6,988,961 | +0.17(+0.28%) |
Mar 15, 2022 | 60.82 | 61.32 | 60.63 | 61.25 | 4,868,002 | +0.83(+1.37%) |
Mar 14, 2022 | 60.53 | 60.95 | 60.24 | 60.42 | 6,920,770 | +0.23(+0.38%) |
Mar 11, 2022 | 60.73 | 61.11 | 60.15 | 60.19 | 4,617,574 | -0.39(-0.64%) |
Mar 10, 2022 | 60.21 | 60.68 | 60.02 | 60.58 | 4,162,236 | -0.14(-0.23%) |
Mar 09, 2022 | 61.06 | 61.13 | 60.58 | 60.73 | 6,246,348 | +0.48(+0.79%) |
Mar 08, 2022 | 61.60 | 61.75 | 60.24 | 60.25 | 9,986,592 | -1.33(-2.16%) |
Mar 07, 2022 | 62.04 | 62.30 | 61.57 | 61.58 | 6,254,797 | -0.61(-0.98%) |
Mar 04, 2022 | 61.19 | 62.24 | 60.96 | 62.19 | 4,681,278 | +0.58(+0.94%) |
Mar 03, 2022 | 61.22 | 61.89 | 61.14 | 61.61 | 6,424,476 | +0.68(+1.12%) |
Mar 02, 2022 | 60.23 | 61.16 | 60.17 | 60.92 | 5,193,291 | +0.89(+1.49%) |
Mar 01, 2022 | 60.42 | 60.86 | 59.76 | 60.03 | 14,805,151 | -0.58(-0.96%) |
Feb 28, 2022 | 60.27 | 60.77 | 59.99 | 60.61 | 6,459,897 | -0.33(-0.55%) |
Feb 25, 2022 | 59.42 | 61.00 | 59.97 | 60.94 | 7,876,212 | +1.77(+2.99%) |
Feb 24, 2022 | 58.60 | 59.29 | 58.11 | 59.18 | 9,897,270 | -0.12(-0.21%) |
Feb 23, 2022 | 60.11 | 60.26 | 59.25 | 59.30 | 6,130,577 | -0.66(-1.09%) |
Feb 22, 2022 | 60.19 | 60.24 | 59.61 | 59.95 | 7,113,562 | -0.16(-0.27%) |
Feb 18, 2022 | 60.12 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.11 | 60.34 | 59.67 | 60.05 | 5,154,935 | -0.30(-0.50%) |
Feb 16, 2022 | 60.20 | 60.54 | 59.76 | 60.35 | 4,979,545 | +0.00(+0.00%) |
Feb 15, 2022 | 60.63 | 60.88 | 60.10 | 60.35 | 4,739,193 | +0.14(+0.24%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.77 | 60.21 | 7,411,139 | -0.36(-0.60%) |
Feb 11, 2022 | 61.06 | 61.36 | 60.39 | 60.57 | 10,338,157 | -0.37(-0.61%) |
Feb 10, 2022 | 61.56 | 61.84 | 60.73 | 60.94 | 7,304,420 | -1.23(-1.98%) |
Feb 09, 2022 | 62.08 | 62.35 | 62.05 | 62.18 | 4,347,956 | +0.46(+0.74%) |
Feb 08, 2022 | 61.62 | 61.87 | 61.39 | 61.72 | 4,302,744 | +0.26(+0.42%) |
Feb 07, 2022 | 61.66 | 61.79 | 61.31 | 61.47 | 4,176,862 | -0.09(-0.14%) |
Feb 04, 2022 | 61.77 | 62.07 | 61.16 | 61.55 | 7,510,817 | -0.60(-0.96%) |
Feb 03, 2022 | 62.18 | 62.05 | 62.15 | 6,800,535 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.75 | 62.52 | 61.65 | 62.43 | 4,591,285 | +0.71(+1.15%) |
Feb 01, 2022 | 62.02 | 62.11 | 61.21 | 61.72 | 7,087,242 | -0.31(-0.50%) |
Jan 31, 2022 | 61.25 | 62.08 | 62.03 | 7,361,826 | +0.46(+0.74%) | |
Jan 28, 2022 | 60.39 | 61.57 | 59.92 | 61.58 | 9,614,140 | +1.09(+1.80%) |
Jan 27, 2022 | 60.85 | 61.44 | 60.21 | 60.49 | 8,850,567 | +0.07(+0.11%) |
Jan 26, 2022 | 61.25 | 61.62 | 60.15 | 60.42 | 17,964,186 | -0.71(-1.16%) |
Jan 25, 2022 | 61.09 | 61.53 | 60.38 | 61.13 | 12,123,773 | -0.54(-0.88%) |
Jan 24, 2022 | 61.43 | 61.77 | 60.21 | 61.67 | 24,579,368 | -0.03(-0.05%) |
Jan 21, 2022 | 62.12 | 62.53 | 61.66 | 61.71 | 12,894,774 | -0.17(-0.28%) |
Jan 20, 2022 | 62.46 | 62.90 | 61.82 | 61.88 | 7,403,189 | -0.48(-0.78%) |
Jan 19, 2022 | 62.64 | 62.95 | 62.31 | 62.36 | 7,739,759 | -0.12(-0.20%) |
Jan 18, 2022 | 62.74 | 62.74 | 61.98 | 62.48 | 7,739,923 | -0.61(-0.96%) |
Jan 14, 2022 | 63.09 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.68 | 63.79 | 63.31 | 63.44 | 6,663,938 | -0.19(-0.30%) |
Jan 12, 2022 | 63.57 | 63.70 | 63.39 | 63.63 | 5,106,172 | +0.07(+0.10%) |
Jan 11, 2022 | 63.68 | 63.71 | 63.00 | 63.56 | 7,477,953 | +0.03(+0.05%) |
Jan 10, 2022 | 63.87 | 63.89 | 63.28 | 63.54 | 8,256,557 | -0.45(-0.70%) |
Jan 07, 2022 | 63.94 | 64.21 | 63.76 | 63.98 | 5,714,864 | -0.02(-0.03%) |
Jan 06, 2022 | 64.12 | 64.37 | 63.94 | 64.00 | 6,610,143 | -0.09(-0.15%) |
Jan 05, 2022 | 64.48 | 64.80 | 64.09 | 64.09 | 8,343,148 | -0.36(-0.56%) |
Jan 04, 2022 | 64.45 | 64.84 | 64.34 | 64.45 | 4,314,491 | +0.05(+0.07%) |
Jan 03, 2022 | 64.99 | 64.99 | 63.82 | 64.41 | 13,612,005 | -0.63(-0.98%) |
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,668 | +0.19(+0.29%) |
Dec 30, 2021 | 65.02 | 65.12 | 64.76 | 64.85 | 3,262,421 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,806 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,177 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,841 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,862 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.82 | 63.36 | 3,707,868 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.86 | 4,280,869 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.86 | 62.13 | 62.79 | 7,049,309 | -0.20(-0.31%) |
Dec 17, 2021 | 63.72 | 63.78 | 62.92 | 62.98 | 5,205,466 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,568 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,373 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.21 | 62.44 | 4,180,039 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.11 | 62.73 | 2,237,328 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,230 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,473 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.36 | 61.69 | 3,373,385 | -0.01(-0.02%) |
Dec 07, 2021 | 61.40 | 61.81 | 61.33 | 61.70 | 4,410,439 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.23 | 5,585,170 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,943 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.14 | 60.02 | 11,021,671 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.53 | 59.10 | 59.10 | 11,039,414 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.28 | 10,814,058 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.13 | 60.41 | 60.91 | 4,618,114 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,679 | -0.87(-1.42%) |
Nov 24, 2021 | 61.23 | 61.38 | 61.01 | 61.30 | 2,984,422 | -0.01(-0.02%) |
Nov 23, 2021 | 61.06 | 61.39 | 60.97 | 61.31 | 4,203,337 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,446 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,331 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.92 | 60.86 | 60.92 | 2,812,804 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,886 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.11 | 61.14 | 2,008,387 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.13 | 60.85 | 61.12 | 2,299,947 | +0.26(+0.43%) |
Nov 12, 2021 | 60.76 | 60.98 | 60.58 | 60.86 | 1,430,454 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.60 | 1,784,845 | -0.24(-0.39%) |
Nov 10, 2021 | 60.60 | 60.87 | 60.84 | 3,000,605 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.60 | 2,790,494 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.43 | 2,091,797 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.61 | 3,253,360 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.61 | 60.23 | 60.46 | 1,898,727 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,264,110 | +0.04(+0.06%) |
Nov 02, 2021 | 60.27 | 60.59 | 60.14 | 60.50 | 3,567,755 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,494 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.09 | 3,188,836 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.09 | 3,733,199 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,308 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.50 | 60.34 | 3,598,618 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.09 | 60.32 | 2,213,996 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,762 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.07 | 1,978,148 | +0.12(+0.20%) |
Oct 20, 2021 | 59.57 | 60.07 | 59.56 | 59.95 | 3,003,235 | +0.49(+0.83%) |
Oct 19, 2021 | 59.23 | 59.47 | 59.10 | 59.46 | 2,340,701 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.72 | 58.97 | 3,638,746 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,317 | +0.07(+0.11%) |
Oct 14, 2021 | 58.69 | 59.22 | 58.57 | 59.19 | 4,760,115 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,665,146 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,478 | +0.09(+0.16%) |
Oct 11, 2021 | 58.35 | 58.55 | 58.06 | 58.06 | 3,006,390 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.38 | 3,181,336 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.55 | 58.63 | 3,637,119 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,790 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,629 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.20 | 57.63 | 7,376,448 | -0.03(-0.05%) |
Oct 01, 2021 | 57.63 | 58.02 | 57.12 | 57.66 | 5,710,447 | +0.25(+0.44%) |
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,709 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,642 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,901,061 | -0.70(-1.20%) |
Sep 27, 2021 | 58.87 | 59.05 | 58.36 | 58.38 | 4,250,625 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,550,085 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,748 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.05 | 58.53 | 58.74 | 4,507,806 | +0.22(+0.37%) |
Sep 21, 2021 | 58.86 | 59.12 | 58.48 | 58.52 | 4,119,518 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,981 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,589 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.89 | 59.28 | 59.56 | 2,905,467 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.39 | 59.75 | 2,645,876 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.55 | 2,731,087 | -0.11(-0.19%) |
Sep 13, 2021 | 60.02 | 60.17 | 59.49 | 59.67 | 4,017,274 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.71 | 59.72 | 3,764,422 | -0.37(-0.61%) |
Sep 09, 2021 | 60.53 | 60.64 | 60.08 | 60.09 | 2,045,979 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,359 | +0.56(+0.93%) |
Sep 07, 2021 | 60.70 | 60.70 | 59.99 | 60.04 | 2,408,575 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,946 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,693 | +0.32(+0.53%) |
Sep 01, 2021 | 60.45 | 60.67 | 60.27 | 60.61 | 3,990,241 | +0.22(+0.36%) |
Aug 31, 2021 | 60.34 | 60.45 | 60.17 | 60.39 | 2,123,837 | +0.04(+0.06%) |
Aug 30, 2021 | 60.13 | 60.45 | 60.08 | 60.35 | 1,746,934 | +0.24(+0.41%) |
Aug 27, 2021 | 60.02 | 60.23 | 59.89 | 60.11 | 2,295,416 | +0.21(+0.35%) |
Aug 26, 2021 | 60.02 | 60.04 | 59.75 | 59.90 | 1,851,493 | -0.20(-0.33%) |
Aug 25, 2021 | 60.06 | 60.22 | 59.86 | 60.10 | 2,032,759 | +0.01(+0.02%) |
Aug 24, 2021 | 60.51 | 60.51 | 60.08 | 60.09 | 2,305,618 | -0.39(-0.64%) |
Aug 23, 2021 | 60.80 | 60.82 | 60.44 | 60.48 | 1,870,527 | -0.19(-0.32%) |
Aug 20, 2021 | 60.41 | 60.84 | 60.21 | 60.67 | 1,525,446 | +0.30(+0.50%) |
Aug 19, 2021 | 59.78 | 60.52 | 59.78 | 60.37 | 3,502,971 | +0.36(+0.60%) |
Aug 18, 2021 | 60.68 | 60.86 | 59.98 | 60.01 | 2,957,664 | -0.80(-1.32%) |
Aug 17, 2021 | 60.54 | 60.80 | 60.37 | 60.81 | 2,058,068 | +0.08(+0.12%) |
Aug 16, 2021 | 60.20 | 60.74 | 60.14 | 60.73 | 1,910,642 | +0.49(+0.81%) |
Aug 13, 2021 | 59.99 | 60.25 | 59.94 | 60.25 | 1,603,403 | +0.33(+0.55%) |
Aug 12, 2021 | 59.89 | 59.95 | 59.78 | 59.92 | 1,642,079 | +0.00(+0.00%) |
Aug 11, 2021 | 59.79 | 60.05 | 59.77 | 59.92 | 1,926,500 | +0.24(+0.39%) |
Aug 10, 2021 | 59.64 | 59.80 | 59.52 | 59.68 | 1,166,686 | +0.08(+0.14%) |
Aug 09, 2021 | 59.62 | 59.68 | 59.44 | 59.60 | 1,347,507 | +0.04(+0.06%) |
Aug 06, 2021 | 59.57 | 59.73 | 59.49 | 59.56 | 1,901,881 | +0.06(+0.09%) |
Aug 05, 2021 | 59.46 | 59.53 | 59.22 | 59.50 | 1,553,499 | +0.17(+0.29%) |
Aug 04, 2021 | 59.69 | 59.69 | 59.16 | 59.33 | 2,266,950 | -0.42(-0.71%) |
Aug 03, 2021 | 59.43 | 59.80 | 59.38 | 59.76 | 1,936,943 | +0.36(+0.60%) |