Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.59 | 60.75 | 59.26 | 60.35 | 1,606,218 | +0.08(+0.14%) |
Jun 29, 2022 | 60.00 | 60.41 | 59.79 | 60.27 | 850,796 | +0.39(+0.65%) |
Jun 28, 2022 | 60.34 | 60.85 | 59.84 | 59.88 | 718,735 | -0.21(-0.35%) |
Jun 27, 2022 | 59.04 | 60.21 | 58.74 | 60.09 | 908,806 | +0.80(+1.34%) |
Jun 24, 2022 | 57.96 | 59.48 | 57.94 | 59.30 | 1,446,788 | +1.54(+2.67%) |
Jun 23, 2022 | 56.82 | 57.84 | 56.63 | 57.75 | 1,623,201 | +1.13(+1.99%) |
Jun 22, 2022 | 56.09 | 57.20 | 55.98 | 56.62 | 1,251,427 | +0.26(+0.46%) |
Jun 21, 2022 | 55.63 | 56.73 | 55.50 | 56.36 | 1,328,761 | +0.74(+1.33%) |
Jun 17, 2022 | 56.52 | 56.76 | 54.89 | 55.62 | 3,344,725 | -0.55(-0.99%) |
Jun 16, 2022 | 56.02 | 56.32 | 55.60 | 56.18 | 2,087,381 | -0.53(-0.93%) |
Jun 15, 2022 | 57.15 | 57.47 | 55.99 | 56.71 | 1,498,837 | -0.01(-0.02%) |
Jun 14, 2022 | 58.60 | 58.95 | 55.78 | 56.72 | 1,911,906 | -1.83(-3.13%) |
Jun 13, 2022 | 61.29 | 61.29 | 58.33 | 58.55 | 1,481,501 | -3.19(-5.17%) |
Jun 10, 2022 | 61.57 | 62.44 | 61.20 | 61.74 | 1,535,112 | -0.57(-0.92%) |
Jun 09, 2022 | 63.81 | 64.31 | 62.31 | 62.31 | 1,232,599 | -1.49(-2.33%) |
Jun 08, 2022 | 64.93 | 64.95 | 63.74 | 63.80 | 1,244,173 | -1.45(-2.23%) |
Jun 07, 2022 | 64.94 | 65.38 | 64.20 | 65.25 | 2,179,730 | +0.14(+0.21%) |
Jun 06, 2022 | 64.96 | 65.23 | 64.62 | 65.11 | 1,910,219 | +0.36(+0.56%) |
Jun 03, 2022 | 64.65 | 65.07 | 64.42 | 64.75 | 1,524,155 | +0.00(+0.00%) |
Jun 02, 2022 | 64.89 | 64.93 | 63.54 | 64.75 | 1,494,968 | +0.00(+0.00%) |
Jun 01, 2022 | 64.95 | 64.95 | 64.26 | 64.75 | 1,503,232 | +0.06(+0.10%) |
May 31, 2022 | 64.56 | 65.03 | 64.02 | 64.69 | 2,603,957 | -0.58(-0.89%) |
May 27, 2022 | 64.12 | 65.28 | 64.09 | 65.27 | 1,218,319 | +0.93(+1.45%) |
May 26, 2022 | 64.69 | 64.98 | 64.21 | 64.34 | 773,330 | +0.04(+0.06%) |
May 25, 2022 | 64.25 | 64.47 | 63.92 | 64.30 | 1,181,610 | +0.19(+0.29%) |
May 24, 2022 | 63.16 | 64.12 | 62.59 | 64.12 | 914,937 | +1.13(+1.79%) |
May 23, 2022 | 62.89 | 63.34 | 62.30 | 62.99 | 1,476,580 | +0.62(+0.99%) |
May 20, 2022 | 61.86 | 62.53 | 61.21 | 62.37 | 1,240,440 | +0.68(+1.09%) |
May 19, 2022 | 61.29 | 61.94 | 60.22 | 61.69 | 1,278,598 | +0.20(+0.32%) |
May 18, 2022 | 62.54 | 62.65 | 61.34 | 61.50 | 1,077,920 | -0.83(-1.32%) |
May 17, 2022 | 62.23 | 62.33 | 61.27 | 62.32 | 947,140 | +0.40(+0.65%) |
May 16, 2022 | 62.13 | 62.33 | 61.57 | 61.92 | 1,219,097 | -0.08(-0.13%) |
May 13, 2022 | 61.63 | 62.17 | 60.98 | 62.00 | 957,252 | +0.74(+1.21%) |
May 12, 2022 | 61.31 | 61.59 | 60.28 | 61.26 | 997,057 | -0.15(-0.24%) |
May 11, 2022 | 61.17 | 62.35 | 61.00 | 61.40 | 1,154,834 | +0.47(+0.77%) |
May 10, 2022 | 62.23 | 63.05 | 60.21 | 60.94 | 1,536,441 | -1.33(-2.14%) |
May 09, 2022 | 62.12 | 62.94 | 61.09 | 62.27 | 1,753,380 | -0.18(-0.29%) |
May 06, 2022 | 62.36 | 62.95 | 61.88 | 62.45 | 1,770,008 | -0.16(-0.26%) |
May 05, 2022 | 62.98 | 64.14 | 62.06 | 62.61 | 1,300,610 | -0.41(-0.65%) |
May 04, 2022 | 61.99 | 63.09 | 61.84 | 63.03 | 1,475,424 | +1.24(+2.00%) |
May 03, 2022 | 61.82 | 62.88 | 61.47 | 61.79 | 896,789 | +0.28(+0.45%) |
May 02, 2022 | 62.36 | 62.64 | 60.72 | 61.51 | 1,024,996 | -0.71(-1.13%) |
Apr 29, 2022 | 63.59 | 63.68 | 62.10 | 62.22 | 1,392,628 | -1.72(-2.70%) |
Apr 28, 2022 | 63.77 | 64.26 | 63.32 | 63.94 | 775,024 | +0.49(+0.77%) |
Apr 27, 2022 | 63.41 | 64.09 | 62.61 | 63.46 | 1,180,206 | -0.03(-0.04%) |
Apr 26, 2022 | 64.24 | 64.81 | 63.47 | 63.49 | 869,721 | -0.80(-1.24%) |
Apr 25, 2022 | 65.60 | 65.65 | 63.32 | 64.28 | 1,129,479 | -1.13(-1.72%) |
Apr 22, 2022 | 66.03 | 66.13 | 65.36 | 65.41 | 1,675,215 | -0.72(-1.10%) |
Apr 21, 2022 | 66.50 | 67.06 | 65.97 | 66.14 | 1,157,888 | -0.46(-0.69%) |
Apr 20, 2022 | 65.81 | 66.62 | 65.64 | 66.59 | 1,347,125 | +1.38(+2.12%) |
Apr 19, 2022 | 65.37 | 65.57 | 64.93 | 65.21 | 809,298 | +0.23(+0.35%) |
Apr 18, 2022 | 65.11 | 65.38 | 64.60 | 64.98 | 865,606 | +0.05(+0.07%) |
Apr 14, 2022 | 64.80 | 65.44 | 64.79 | 64.93 | 805,897 | +0.19(+0.30%) |
Apr 13, 2022 | 65.33 | 65.41 | 64.43 | 64.74 | 774,600 | -0.69(-1.05%) |
Apr 12, 2022 | 64.53 | 65.49 | 64.39 | 65.43 | 1,079,802 | +0.71(+1.09%) |
Apr 11, 2022 | 65.36 | 65.50 | 64.63 | 64.72 | 717,064 | -0.49(-0.75%) |
Apr 08, 2022 | 64.93 | 65.55 | 64.78 | 65.21 | 1,125,895 | +0.49(+0.75%) |
Apr 07, 2022 | 64.75 | 64.75 | 63.90 | 64.72 | 1,201,169 | -0.03(-0.04%) |
Apr 06, 2022 | 63.50 | 64.80 | 63.29 | 64.75 | 1,515,602 | +1.40(+2.21%) |
Apr 05, 2022 | 62.93 | 63.84 | 62.93 | 63.35 | 1,295,993 | +0.61(+0.96%) |
Apr 04, 2022 | 62.88 | 63.13 | 62.11 | 62.74 | 1,428,720 | -0.59(-0.93%) |
Apr 01, 2022 | 62.65 | 63.35 | 62.36 | 63.33 | 1,137,883 | +0.66(+1.05%) |
Mar 31, 2022 | 62.61 | 63.05 | 62.54 | 62.67 | 1,607,023 | +0.07(+0.12%) |
Mar 30, 2022 | 62.04 | 62.61 | 61.79 | 62.60 | 765,567 | +0.52(+0.84%) |
Mar 29, 2022 | 61.71 | 62.08 | 61.48 | 62.07 | 822,999 | +0.66(+1.08%) |
Mar 28, 2022 | 61.42 | 61.51 | 60.93 | 61.41 | 871,816 | +0.11(+0.18%) |
Mar 25, 2022 | 60.29 | 61.34 | 60.28 | 61.30 | 1,004,015 | +1.22(+2.03%) |
Mar 24, 2022 | 59.70 | 60.10 | 59.61 | 60.08 | 1,096,629 | +0.34(+0.57%) |
Mar 23, 2022 | 59.70 | 60.04 | 59.19 | 59.74 | 1,658,432 | +0.05(+0.08%) |
Mar 22, 2022 | 59.76 | 59.76 | 59.18 | 59.70 | 1,505,716 | +0.11(+0.18%) |
Mar 21, 2022 | 59.45 | 60.18 | 59.45 | 59.59 | 1,349,913 | +0.19(+0.32%) |
Mar 18, 2022 | 59.64 | 59.99 | 59.00 | 59.40 | 2,387,928 | -0.21(-0.35%) |
Mar 17, 2022 | 59.17 | 60.07 | 59.13 | 59.61 | 1,428,749 | +0.29(+0.49%) |
Mar 16, 2022 | 59.23 | 59.56 | 58.69 | 59.31 | 1,548,621 | -0.17(-0.29%) |
Mar 15, 2022 | 59.78 | 59.80 | 58.89 | 59.49 | 1,445,575 | +0.32(+0.54%) |
Mar 14, 2022 | 59.30 | 59.78 | 58.88 | 59.17 | 1,336,711 | +0.16(+0.26%) |
Mar 11, 2022 | 58.82 | 59.38 | 58.70 | 59.01 | 1,079,627 | +0.22(+0.37%) |
Mar 10, 2022 | 57.59 | 58.95 | 58.79 | 1,771,389 | +0.68(+1.17%) | |
Mar 09, 2022 | 59.00 | 59.17 | 58.01 | 58.11 | 1,761,124 | -0.33(-0.56%) |
Mar 08, 2022 | 59.16 | 59.77 | 58.40 | 58.44 | 1,727,779 | -0.48(-0.81%) |
Mar 07, 2022 | 58.43 | 59.15 | 57.77 | 58.92 | 1,791,881 | +0.50(+0.86%) |
Mar 04, 2022 | 56.59 | 58.45 | 56.59 | 58.41 | 1,319,508 | +1.71(+3.01%) |
Mar 03, 2022 | 56.25 | 57.40 | 56.25 | 56.71 | 1,381,444 | +0.55(+0.97%) |
Mar 02, 2022 | 55.46 | 56.55 | 55.26 | 56.16 | 1,399,019 | +0.84(+1.53%) |
Mar 01, 2022 | 56.53 | 57.05 | 55.03 | 55.32 | 2,294,986 | -1.39(-2.45%) |
Feb 28, 2022 | 56.44 | 56.93 | 56.19 | 56.71 | 3,231,251 | -0.13(-0.22%) |
Feb 25, 2022 | 56.18 | 57.05 | 56.12 | 56.83 | 2,315,685 | +1.78(+3.23%) |
Feb 24, 2022 | 54.54 | 55.35 | 54.03 | 55.05 | 2,650,731 | +0.35(+0.65%) |
Feb 23, 2022 | 55.39 | 55.63 | 54.64 | 54.70 | 2,721,835 | -0.71(-1.28%) |
Feb 22, 2022 | 55.48 | 55.83 | 54.93 | 55.41 | 2,410,378 | +0.01(+0.02%) |
Feb 18, 2022 | 55.40 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 55.53 | 55.83 | 54.95 | 55.47 | 2,029,112 | -0.15(-0.26%) |
Feb 16, 2022 | 55.59 | 55.98 | 55.06 | 55.62 | 3,269,468 | +0.04(+0.07%) |
Feb 15, 2022 | 56.50 | 56.75 | 55.35 | 55.58 | 2,631,742 | -0.67(-1.20%) |
Feb 14, 2022 | 57.06 | 57.37 | 55.84 | 56.25 | 1,903,713 | -0.75(-1.31%) |
Feb 11, 2022 | 57.63 | 58.13 | 56.71 | 57.00 | 2,165,320 | -0.51(-0.88%) |
Feb 10, 2022 | 58.87 | 59.11 | 57.36 | 57.51 | 1,983,312 | -1.94(-3.27%) |
Feb 09, 2022 | 59.78 | 59.99 | 59.19 | 59.45 | 1,529,066 | +0.02(+0.03%) |
Feb 08, 2022 | 59.38 | 59.71 | 59.21 | 59.43 | 1,719,362 | +0.32(+0.54%) |
Feb 07, 2022 | 59.23 | 59.53 | 58.57 | 59.11 | 2,349,596 | -0.15(-0.26%) |
Feb 04, 2022 | 59.37 | 59.84 | 58.84 | 59.27 | 1,947,510 | -0.55(-0.91%) |
Feb 03, 2022 | 60.20 | 59.41 | 59.81 | 1,742,675 | -0.50(-0.83%) | |
Feb 02, 2022 | 58.71 | 60.49 | 58.56 | 60.31 | 2,347,292 | +1.66(+2.84%) |
Feb 01, 2022 | 58.95 | 59.18 | 58.12 | 58.65 | 2,324,679 | -0.37(-0.63%) |
Jan 31, 2022 | 58.26 | 59.28 | 59.02 | 1,716,994 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.36 | 58.91 | 57.01 | 58.85 | 1,710,109 | +1.29(+2.24%) |
Jan 27, 2022 | 57.70 | 58.12 | 57.05 | 57.56 | 1,759,847 | +0.34(+0.59%) |
Jan 26, 2022 | 57.41 | 58.22 | 56.79 | 57.22 | 1,582,528 | +0.07(+0.13%) |
Jan 25, 2022 | 56.57 | 57.49 | 56.57 | 57.15 | 1,790,270 | -0.62(-1.07%) |
Jan 24, 2022 | 58.05 | 58.38 | 56.33 | 57.77 | 2,209,716 | -0.49(-0.84%) |
Jan 21, 2022 | 58.73 | 58.88 | 58.10 | 58.26 | 2,247,307 | -0.13(-0.22%) |
Jan 20, 2022 | 59.21 | 59.51 | 58.32 | 58.39 | 3,216,677 | -0.59(-1.00%) |
Jan 19, 2022 | 58.62 | 59.51 | 58.51 | 58.98 | 1,931,430 | +0.35(+0.60%) |
Jan 18, 2022 | 59.50 | 59.79 | 58.18 | 58.62 | 2,152,052 | -1.20(-2.00%) |
Jan 14, 2022 | 59.82 | 0 | -0.82(-1.35%) | |||
Jan 13, 2022 | 59.97 | 60.80 | 59.96 | 60.64 | 1,446,715 | +0.06(+0.10%) |
Jan 12, 2022 | 60.14 | 60.79 | 59.92 | 60.58 | 1,360,340 | +0.28(+0.47%) |
Jan 11, 2022 | 60.70 | 60.84 | 59.85 | 60.30 | 1,850,727 | -0.42(-0.69%) |
Jan 10, 2022 | 61.50 | 61.73 | 60.43 | 60.71 | 1,959,132 | -0.66(-1.08%) |
Jan 07, 2022 | 60.98 | 61.65 | 60.60 | 61.38 | 1,105,707 | +0.27(+0.45%) |
Jan 06, 2022 | 61.20 | 61.69 | 60.91 | 61.10 | 1,458,136 | -0.24(-0.39%) |
Jan 05, 2022 | 61.80 | 62.11 | 61.27 | 61.34 | 1,347,937 | -0.43(-0.69%) |
Jan 04, 2022 | 61.93 | 62.57 | 61.75 | 61.77 | 1,116,540 | -0.16(-0.26%) |
Jan 03, 2022 | 62.32 | 62.41 | 61.27 | 61.93 | 1,131,470 | -0.41(-0.66%) |
Dec 31, 2021 | 62.09 | 62.57 | 61.89 | 62.34 | 534,781 | +0.16(+0.26%) |
Dec 30, 2021 | 62.40 | 62.42 | 61.92 | 62.18 | 564,956 | -0.07(-0.12%) |
Dec 29, 2021 | 62.14 | 62.42 | 61.75 | 62.25 | 552,645 | +0.15(+0.25%) |
Dec 28, 2021 | 61.39 | 62.13 | 61.31 | 62.09 | 630,542 | +0.78(+1.27%) |
Dec 27, 2021 | 60.69 | 61.33 | 60.35 | 61.31 | 783,090 | +0.66(+1.09%) |
Dec 23, 2021 | 60.55 | 61.11 | 60.49 | 60.65 | 579,626 | +0.11(+0.18%) |
Dec 22, 2021 | 60.24 | 60.61 | 60.01 | 60.54 | 1,216,475 | +0.32(+0.53%) |
Dec 21, 2021 | 61.14 | 61.42 | 59.94 | 60.22 | 1,391,711 | -0.57(-0.94%) |
Dec 20, 2021 | 60.70 | 60.90 | 59.70 | 60.80 | 1,424,584 | +0.02(+0.03%) |
Dec 17, 2021 | 61.82 | 62.29 | 60.63 | 60.78 | 2,438,359 | -1.13(-1.82%) |
Dec 16, 2021 | 61.66 | 62.41 | 61.35 | 61.90 | 1,414,207 | +0.27(+0.44%) |
Dec 15, 2021 | 61.17 | 61.76 | 60.81 | 61.63 | 1,146,839 | +0.59(+0.97%) |
Dec 14, 2021 | 61.53 | 61.90 | 60.81 | 61.04 | 1,773,159 | -0.36(-0.59%) |
Dec 13, 2021 | 60.75 | 61.77 | 60.65 | 61.40 | 1,002,180 | +0.58(+0.96%) |
Dec 10, 2021 | 60.83 | 61.06 | 60.37 | 60.82 | 543,131 | +0.45(+0.75%) |
Dec 09, 2021 | 60.86 | 60.86 | 60.15 | 60.37 | 675,453 | -0.44(-0.72%) |
Dec 08, 2021 | 60.91 | 61.25 | 60.42 | 60.80 | 671,180 | +0.23(+0.37%) |
Dec 07, 2021 | 60.36 | 60.97 | 60.36 | 60.58 | 1,004,240 | -0.08(-0.13%) |
Dec 06, 2021 | 59.58 | 60.86 | 59.31 | 60.66 | 1,605,938 | +1.70(+2.88%) |
Dec 03, 2021 | 58.33 | 58.99 | 57.83 | 58.96 | 772,907 | +1.06(+1.84%) |
Dec 02, 2021 | 57.50 | 58.50 | 57.38 | 57.90 | 1,108,474 | +0.53(+0.92%) |
Dec 01, 2021 | 58.02 | 59.11 | 57.33 | 57.37 | 1,333,855 | -0.15(-0.25%) |
Nov 30, 2021 | 59.07 | 59.47 | 57.36 | 57.52 | 2,062,980 | -1.78(-3.00%) |
Nov 29, 2021 | 58.78 | 59.46 | 58.15 | 59.30 | 964,379 | +0.68(+1.16%) |
Nov 26, 2021 | 59.10 | 59.44 | 58.52 | 58.61 | 631,369 | -0.93(-1.56%) |
Nov 24, 2021 | 60.31 | 60.38 | 59.22 | 59.54 | 1,497,324 | -0.61(-1.01%) |
Nov 23, 2021 | 60.27 | 61.60 | 59.94 | 60.15 | 1,847,415 | -0.24(-0.39%) |
Nov 22, 2021 | 59.68 | 60.74 | 59.11 | 60.39 | 1,807,379 | +0.77(+1.30%) |
Nov 19, 2021 | 59.29 | 60.03 | 59.08 | 59.61 | 4,018,252 | +0.49(+0.83%) |
Nov 18, 2021 | 59.03 | 59.25 | 59.01 | 59.12 | 2,349,630 | -0.05(-0.09%) |
Nov 17, 2021 | 58.93 | 59.38 | 58.59 | 59.18 | 1,241,897 | +0.29(+0.49%) |
Nov 16, 2021 | 59.16 | 59.45 | 58.76 | 58.89 | 1,057,170 | -0.20(-0.34%) |
Nov 15, 2021 | 58.54 | 59.12 | 58.25 | 59.09 | 935,074 | +0.99(+1.71%) |
Nov 12, 2021 | 58.51 | 58.84 | 58.02 | 58.10 | 834,984 | -0.10(-0.17%) |
Nov 11, 2021 | 58.22 | 58.39 | 57.58 | 58.19 | 1,388,947 | -0.07(-0.12%) |
Nov 10, 2021 | 58.08 | 58.27 | 830,197 | +0.51(+0.89%) | ||
Nov 09, 2021 | 57.41 | 57.90 | 57.41 | 57.75 | 804,743 | +0.36(+0.63%) |
Nov 08, 2021 | 58.44 | 58.48 | 56.96 | 57.39 | 873,962 | -1.04(-1.79%) |
Nov 05, 2021 | 57.56 | 58.51 | 57.50 | 58.44 | 1,164,764 | +1.04(+1.82%) |
Nov 04, 2021 | 57.48 | 57.89 | 56.13 | 57.39 | 1,704,275 | -0.09(-0.16%) |
Nov 03, 2021 | 57.55 | 58.25 | 57.20 | 57.48 | 1,396,236 | -0.08(-0.14%) |
Nov 02, 2021 | 57.54 | 57.58 | 56.87 | 57.56 | 1,317,604 | -0.05(-0.08%) |
Nov 01, 2021 | 57.42 | 57.87 | 57.42 | 57.61 | 886,529 | +0.19(+0.33%) |
Oct 29, 2021 | 57.76 | 58.13 | 57.01 | 57.42 | 1,520,905 | -0.39(-0.67%) |
Oct 28, 2021 | 57.44 | 57.82 | 57.36 | 57.81 | 863,329 | +0.37(+0.64%) |
Oct 27, 2021 | 58.01 | 58.23 | 57.26 | 57.44 | 1,053,515 | -0.55(-0.95%) |
Oct 26, 2021 | 57.83 | 57.99 | 830,682 | +0.14(+0.23%) | ||
Oct 25, 2021 | 58.14 | 58.45 | 57.67 | 57.85 | 794,852 | -0.37(-0.63%) |
Oct 22, 2021 | 57.75 | 58.38 | 57.66 | 58.22 | 765,616 | +0.50(+0.86%) |
Oct 21, 2021 | 57.91 | 58.07 | 57.65 | 57.73 | 747,543 | -0.23(-0.40%) |
Oct 20, 2021 | 57.46 | 58.36 | 57.46 | 57.96 | 1,060,732 | +0.64(+1.12%) |
Oct 19, 2021 | 57.14 | 57.41 | 56.84 | 57.32 | 714,518 | +0.53(+0.94%) |
Oct 18, 2021 | 56.56 | 57.02 | 56.30 | 56.79 | 1,470,431 | -0.23(-0.41%) |
Oct 15, 2021 | 57.33 | 57.55 | 56.92 | 57.02 | 1,180,802 | -0.30(-0.52%) |
Oct 14, 2021 | 56.66 | 57.41 | 56.47 | 57.32 | 980,103 | +0.85(+1.50%) |
Oct 13, 2021 | 55.89 | 56.61 | 55.40 | 56.47 | 987,861 | +0.54(+0.97%) |
Oct 12, 2021 | 55.88 | 56.27 | 55.67 | 55.93 | 1,024,212 | +0.13(+0.23%) |
Oct 11, 2021 | 55.67 | 56.02 | 55.12 | 55.81 | 2,075,143 | -0.05(-0.08%) |
Oct 08, 2021 | 56.35 | 56.59 | 55.82 | 55.85 | 1,205,488 | -0.64(-1.13%) |
Oct 07, 2021 | 57.31 | 57.58 | 56.44 | 56.49 | 1,635,782 | -0.64(-1.12%) |
Oct 06, 2021 | 56.46 | 57.19 | 56.12 | 57.13 | 992,303 | +0.50(+0.87%) |
Oct 05, 2021 | 56.84 | 56.84 | 56.30 | 56.64 | 1,302,561 | +0.23(+0.42%) |
Oct 04, 2021 | 55.58 | 56.60 | 55.58 | 56.40 | 869,319 | +0.74(+1.33%) |
Oct 01, 2021 | 56.03 | 56.46 | 55.41 | 55.66 | 2,122,260 | -0.36(-0.64%) |
Sep 30, 2021 | 57.37 | 57.37 | 56.02 | 56.02 | 2,054,461 | -0.86(-1.52%) |
Sep 29, 2021 | 56.30 | 57.24 | 56.17 | 56.89 | 1,072,918 | +0.57(+1.01%) |
Sep 28, 2021 | 56.77 | 57.05 | 56.19 | 56.32 | 1,622,680 | -0.50(-0.89%) |
Sep 27, 2021 | 57.10 | 58.01 | 56.71 | 56.83 | 1,574,474 | -0.05(-0.09%) |
Sep 24, 2021 | 57.91 | 58.24 | 56.85 | 56.88 | 1,553,079 | -0.15(-0.27%) |
Sep 23, 2021 | 56.82 | 57.80 | 56.60 | 57.03 | 1,787,493 | +0.44(+0.78%) |
Sep 22, 2021 | 57.74 | 57.86 | 56.36 | 56.59 | 1,701,652 | -0.94(-1.63%) |
Sep 21, 2021 | 57.91 | 58.25 | 57.36 | 57.53 | 1,844,995 | -0.35(-0.61%) |
Sep 20, 2021 | 57.80 | 58.97 | 57.27 | 57.88 | 1,930,647 | +0.05(+0.09%) |
Sep 17, 2021 | 57.73 | 58.69 | 57.55 | 57.82 | 3,766,623 | -0.32(-0.54%) |
Sep 16, 2021 | 58.32 | 58.69 | 58.04 | 58.14 | 1,396,368 | -0.21(-0.36%) |
Sep 15, 2021 | 58.19 | 59.09 | 57.79 | 58.35 | 2,476,433 | -0.88(-1.49%) |
Sep 14, 2021 | 60.18 | 60.35 | 59.09 | 59.23 | 1,125,354 | -0.74(-1.23%) |
Sep 13, 2021 | 60.61 | 60.87 | 59.89 | 59.97 | 1,048,713 | -0.10(-0.16%) |
Sep 10, 2021 | 61.39 | 61.39 | 60.00 | 60.07 | 1,014,656 | -1.35(-2.20%) |
Sep 09, 2021 | 61.60 | 61.74 | 61.08 | 61.42 | 862,794 | -0.20(-0.32%) |
Sep 08, 2021 | 60.55 | 61.84 | 60.44 | 61.62 | 1,188,103 | +1.06(+1.76%) |
Sep 07, 2021 | 61.59 | 61.65 | 60.45 | 60.55 | 1,454,848 | -1.14(-1.85%) |
Sep 03, 2021 | 62.08 | 62.23 | 61.49 | 61.70 | 1,003,407 | -0.41(-0.65%) |
Sep 02, 2021 | 61.91 | 62.31 | 61.81 | 62.10 | 1,130,525 | +0.30(+0.48%) |
Sep 01, 2021 | 61.76 | 61.99 | 61.36 | 61.81 | 1,052,062 | +0.15(+0.25%) |
Aug 31, 2021 | 61.16 | 61.81 | 61.10 | 61.65 | 2,028,611 | +0.49(+0.80%) |
Aug 30, 2021 | 61.38 | 61.80 | 61.10 | 61.17 | 1,039,683 | -0.36(-0.59%) |
Aug 27, 2021 | 62.31 | 62.55 | 61.47 | 61.53 | 1,607,791 | -0.72(-1.16%) |
Aug 26, 2021 | 62.04 | 62.27 | 61.86 | 62.25 | 1,833,973 | +0.23(+0.36%) |
Aug 25, 2021 | 61.62 | 62.22 | 61.41 | 62.02 | 1,269,894 | +0.34(+0.55%) |
Aug 24, 2021 | 62.07 | 62.08 | 61.22 | 61.68 | 1,853,870 | -0.39(-0.62%) |
Aug 23, 2021 | 62.36 | 62.39 | 61.72 | 62.07 | 1,751,787 | -0.32(-0.51%) |
Aug 20, 2021 | 61.61 | 62.41 | 61.43 | 62.38 | 1,638,174 | +0.59(+0.96%) |
Aug 19, 2021 | 61.58 | 62.08 | 61.43 | 61.79 | 2,106,838 | +0.24(+0.39%) |
Aug 18, 2021 | 61.59 | 61.84 | 61.16 | 61.55 | 2,356,941 | -0.09(-0.14%) |
Aug 17, 2021 | 61.44 | 61.72 | 61.11 | 61.64 | 1,558,598 | +0.15(+0.25%) |
Aug 16, 2021 | 60.98 | 61.67 | 60.87 | 61.49 | 1,290,395 | +0.63(+1.03%) |
Aug 13, 2021 | 60.25 | 60.90 | 60.22 | 60.86 | 1,013,188 | +0.62(+1.02%) |
Aug 12, 2021 | 60.40 | 60.50 | 60.08 | 60.24 | 1,136,882 | -0.13(-0.21%) |
Aug 11, 2021 | 59.90 | 60.62 | 59.76 | 60.37 | 1,326,181 | +0.56(+0.94%) |
Aug 10, 2021 | 59.58 | 60.00 | 59.34 | 59.81 | 768,316 | +0.16(+0.27%) |
Aug 09, 2021 | 59.63 | 59.93 | 59.35 | 59.65 | 951,109 | +0.02(+0.03%) |
Aug 06, 2021 | 59.89 | 60.15 | 59.57 | 59.63 | 992,062 | -0.29(-0.49%) |
Aug 05, 2021 | 59.76 | 59.96 | 59.09 | 59.92 | 1,321,225 | +0.72(+1.22%) |
Aug 04, 2021 | 59.06 | 59.29 | 58.53 | 59.20 | 1,398,027 | -0.13(-0.21%) |
Aug 03, 2021 | 58.91 | 59.39 | 58.64 | 59.32 | 982,139 | +0.51(+0.87%) |
Aug 02, 2021 | 58.67 | 59.14 | 58.20 | 58.81 | 1,032,210 | +0.53(+0.90%) |
Jul 30, 2021 | 58.30 | 58.87 | 58.11 | 58.29 | 2,740,839 | -0.13(-0.21%) |
Jul 29, 2021 | 58.30 | 58.78 | 58.24 | 58.41 | 1,214,170 | +0.13(+0.23%) |
Jul 28, 2021 | 59.25 | 59.25 | 58.06 | 58.28 | 1,180,175 | -0.97(-1.64%) |
Jul 27, 2021 | 58.19 | 59.46 | 57.93 | 59.25 | 1,345,889 | +1.03(+1.77%) |
Jul 26, 2021 | 58.04 | 58.32 | 57.60 | 58.22 | 1,896,725 | +0.06(+0.11%) |
Jul 23, 2021 | 57.32 | 58.17 | 57.07 | 58.16 | 1,502,524 | +0.84(+1.47%) |
Jul 22, 2021 | 57.18 | 57.47 | 56.64 | 57.32 | 1,479,762 | +0.21(+0.36%) |
Jul 21, 2021 | 57.20 | 57.58 | 56.96 | 57.12 | 1,457,145 | -0.08(-0.14%) |
Jul 20, 2021 | 57.56 | 57.86 | 56.93 | 57.20 | 2,784,367 | -0.10(-0.17%) |
Jul 19, 2021 | 57.37 | 57.84 | 56.66 | 57.30 | 2,997,660 | -0.40(-0.70%) |
Jul 16, 2021 | 56.68 | 57.91 | 56.41 | 57.70 | 1,848,037 | +1.19(+2.10%) |
Jul 15, 2021 | 55.43 | 56.68 | 55.43 | 56.51 | 1,285,390 | +0.82(+1.48%) |
Jul 14, 2021 | 55.03 | 56.11 | 54.61 | 55.69 | 1,165,721 | +0.73(+1.33%) |
Jul 13, 2021 | 55.19 | 55.54 | 54.73 | 54.95 | 702,016 | -0.37(-0.66%) |
Jul 12, 2021 | 55.11 | 55.48 | 54.93 | 55.32 | 1,051,674 | +0.10(+0.18%) |
Jul 09, 2021 | 55.28 | 55.42 | 54.47 | 55.22 | 1,549,458 | -0.02(-0.03%) |
Jul 08, 2021 | 55.02 | 55.48 | 54.31 | 55.24 | 928,849 | -0.01(-0.02%) |
Jul 07, 2021 | 55.31 | 55.31 | 54.59 | 55.25 | 1,001,463 | +0.10(+0.18%) |
Jul 06, 2021 | 54.82 | 55.22 | 54.33 | 55.15 | 983,308 | +0.12(+0.21%) |
Jul 02, 2021 | 54.86 | 55.16 | 54.62 | 55.03 | 581,735 | +0.17(+0.31%) |