Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.38 | 61.99 | 61.37 | 61.89 | 3,857,110 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.59 | 9,406,552 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.40 | 3,095,496 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.19 | 59.65 | 60.09 | 1,696,912 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.94 | 59.43 | 59.83 | 2,224,427 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.47 | 2,734,243 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,805 | +0.26(+0.44%) |
Jul 20, 2022 | 59.25 | 59.36 | 58.72 | 58.90 | 2,022,177 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.35 | 58.77 | 59.25 | 9,764,000 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,864,974 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.28 | 58.72 | 59.19 | 2,298,917 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.70 | 58.01 | 58.62 | 3,079,786 | -0.32(-0.54%) |
Jul 13, 2022 | 58.72 | 59.44 | 58.58 | 58.94 | 3,196,530 | -0.30(-0.50%) |
Jul 12, 2022 | 59.37 | 59.96 | 58.98 | 59.23 | 2,146,635 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,468 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,714 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,479 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.26 | 59.73 | 3,253,298 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,319 | -0.99(-1.64%) |
Jul 01, 2022 | 59.35 | 60.40 | 59.22 | 60.31 | 5,475,343 | +0.94(+1.58%) |
Jun 30, 2022 | 58.95 | 59.76 | 58.67 | 59.38 | 3,351,631 | +0.06(+0.10%) |
Jun 29, 2022 | 59.23 | 59.47 | 59.06 | 59.32 | 1,820,176 | +0.19(+0.32%) |
Jun 28, 2022 | 59.92 | 60.28 | 59.11 | 59.13 | 2,519,234 | -0.60(-1.01%) |
Jun 27, 2022 | 59.54 | 59.96 | 59.35 | 59.73 | 2,035,483 | +0.19(+0.32%) |
Jun 24, 2022 | 58.62 | 59.60 | 58.44 | 59.54 | 3,486,963 | +1.24(+2.14%) |
Jun 23, 2022 | 57.54 | 58.34 | 57.54 | 58.29 | 3,484,939 | +0.89(+1.55%) |
Jun 22, 2022 | 56.78 | 57.84 | 56.77 | 57.40 | 3,661,109 | +0.27(+0.47%) |
Jun 21, 2022 | 56.47 | 57.33 | 56.35 | 57.14 | 2,571,578 | +1.18(+2.11%) |
Jun 17, 2022 | 56.13 | 56.55 | 55.59 | 55.95 | 5,023,590 | -0.17(-0.31%) |
Jun 16, 2022 | 56.09 | 56.38 | 55.69 | 56.13 | 5,277,883 | -0.85(-1.49%) |
Jun 15, 2022 | 57.05 | 57.67 | 56.28 | 56.98 | 4,938,273 | +0.27(+0.47%) |
Jun 14, 2022 | 57.67 | 57.76 | 56.28 | 56.71 | 4,695,116 | -0.82(-1.43%) |
Jun 13, 2022 | 58.46 | 58.66 | 57.28 | 57.53 | 8,052,763 | -1.77(-2.98%) |
Jun 10, 2022 | 59.19 | 59.81 | 58.89 | 59.30 | 4,308,852 | -0.55(-0.93%) |
Jun 09, 2022 | 60.98 | 61.30 | 59.84 | 59.85 | 2,932,783 | -1.22(-2.00%) |
Jun 08, 2022 | 61.78 | 61.78 | 61.02 | 61.08 | 2,134,307 | -0.95(-1.53%) |
Jun 07, 2022 | 61.17 | 62.06 | 61.05 | 62.02 | 2,292,035 | +0.58(+0.95%) |
Jun 06, 2022 | 61.74 | 61.90 | 61.34 | 61.44 | 2,628,458 | +0.01(+0.02%) |
Jun 03, 2022 | 61.58 | 61.82 | 61.34 | 61.43 | 1,870,303 | -0.49(-0.79%) |
Jun 02, 2022 | 61.68 | 61.95 | 60.64 | 61.92 | 3,408,952 | +0.34(+0.56%) |
Jun 01, 2022 | 62.18 | 62.18 | 61.04 | 61.57 | 3,157,878 | -0.45(-0.72%) |
May 31, 2022 | 62.05 | 62.39 | 61.49 | 62.02 | 3,914,651 | -0.52(-0.83%) |
May 27, 2022 | 61.77 | 62.55 | 61.67 | 62.54 | 3,908,737 | +0.87(+1.41%) |
May 26, 2022 | 61.64 | 62.00 | 61.58 | 61.67 | 4,097,053 | +0.28(+0.45%) |
May 25, 2022 | 61.26 | 61.49 | 60.89 | 61.39 | 4,120,020 | +0.01(+0.02%) |
May 24, 2022 | 60.49 | 61.46 | 60.19 | 61.38 | 5,352,949 | +0.79(+1.31%) |
May 23, 2022 | 60.44 | 60.80 | 60.08 | 60.59 | 5,554,434 | +0.76(+1.27%) |
May 20, 2022 | 60.00 | 60.06 | 58.96 | 59.83 | 6,667,679 | +0.13(+0.22%) |
May 19, 2022 | 59.73 | 60.12 | 59.05 | 59.70 | 6,467,448 | -0.47(-0.78%) |
May 18, 2022 | 61.92 | 62.03 | 60.02 | 60.17 | 4,383,329 | -2.05(-3.30%) |
May 17, 2022 | 62.13 | 62.24 | 61.38 | 62.22 | 4,492,959 | +0.37(+0.60%) |
May 16, 2022 | 61.67 | 62.13 | 61.41 | 61.85 | 6,101,168 | +0.08(+0.12%) |
May 13, 2022 | 61.43 | 61.81 | 60.97 | 61.77 | 5,917,392 | +0.70(+1.14%) |
May 12, 2022 | 61.02 | 61.24 | 60.38 | 61.07 | 14,656,773 | +0.00(+0.00%) |
May 11, 2022 | 60.99 | 62.04 | 60.95 | 61.07 | 16,054,960 | +0.06(+0.09%) |
May 10, 2022 | 62.01 | 62.26 | 60.70 | 61.02 | 12,432,274 | -0.55(-0.90%) |
May 09, 2022 | 61.64 | 62.15 | 61.27 | 61.57 | 14,024,176 | -0.54(-0.88%) |
May 06, 2022 | 61.78 | 62.29 | 61.48 | 62.11 | 18,167,390 | +0.02(+0.03%) |
May 05, 2022 | 62.86 | 63.12 | 61.63 | 62.09 | 16,867,250 | -1.11(-1.75%) |
May 04, 2022 | 61.96 | 63.29 | 61.88 | 63.20 | 15,993,106 | +1.30(+2.10%) |
May 03, 2022 | 61.90 | 62.56 | 61.55 | 61.90 | 9,591,568 | +0.23(+0.37%) |
May 02, 2022 | 62.54 | 62.82 | 60.83 | 61.67 | 17,185,846 | -0.68(-1.09%) |
Apr 29, 2022 | 64.03 | 64.09 | 62.27 | 62.35 | 13,270,532 | -2.06(-3.20%) |
Apr 28, 2022 | 63.95 | 64.51 | 63.57 | 64.41 | 7,800,923 | +0.64(+1.00%) |
Apr 27, 2022 | 63.79 | 64.46 | 63.52 | 63.77 | 8,961,546 | +0.09(+0.13%) |
Apr 26, 2022 | 64.36 | 64.79 | 63.67 | 63.69 | 8,025,289 | -0.79(-1.23%) |
Apr 25, 2022 | 64.58 | 64.65 | 63.36 | 64.48 | 10,144,181 | -0.06(-0.09%) |
Apr 22, 2022 | 65.79 | 65.81 | 64.48 | 64.54 | 8,128,137 | -1.36(-2.07%) |
Apr 21, 2022 | 66.31 | 66.62 | 65.84 | 65.90 | 7,331,551 | -0.33(-0.50%) |
Apr 20, 2022 | 65.67 | 66.41 | 65.67 | 66.24 | 6,164,533 | +0.84(+1.28%) |
Apr 19, 2022 | 64.75 | 65.49 | 64.75 | 65.40 | 3,152,316 | +0.75(+1.17%) |
Apr 18, 2022 | 64.96 | 65.25 | 64.42 | 64.64 | 4,878,396 | -0.38(-0.58%) |
Apr 14, 2022 | 65.23 | 65.56 | 64.99 | 65.02 | 7,774,041 | -0.15(-0.23%) |
Apr 13, 2022 | 65.05 | 65.28 | 64.76 | 65.17 | 4,087,199 | +0.13(+0.21%) |
Apr 12, 2022 | 65.12 | 65.54 | 64.86 | 65.04 | 9,249,151 | -0.08(-0.12%) |
Apr 11, 2022 | 65.62 | 65.88 | 65.02 | 65.12 | 7,586,115 | -0.50(-0.76%) |
Apr 08, 2022 | 65.55 | 65.88 | 65.29 | 65.61 | 5,972,778 | +0.12(+0.19%) |
Apr 07, 2022 | 65.11 | 65.63 | 64.86 | 65.49 | 7,247,777 | +0.23(+0.35%) |
Apr 06, 2022 | 64.18 | 65.29 | 64.07 | 65.26 | 9,180,926 | +0.93(+1.45%) |
Apr 05, 2022 | 64.07 | 64.94 | 64.07 | 64.33 | 5,906,092 | +0.14(+0.22%) |
Apr 04, 2022 | 64.39 | 64.40 | 63.74 | 64.18 | 9,021,767 | -0.42(-0.65%) |
Apr 01, 2022 | 64.04 | 64.60 | 63.74 | 64.60 | 5,223,333 | +0.70(+1.09%) |
Mar 31, 2022 | 64.26 | 64.56 | 63.86 | 63.91 | 4,749,487 | -0.35(-0.55%) |
Mar 30, 2022 | 63.92 | 64.27 | 63.81 | 64.26 | 5,196,994 | +0.22(+0.34%) |
Mar 29, 2022 | 63.72 | 64.05 | 63.45 | 64.04 | 4,810,449 | +0.59(+0.93%) |
Mar 28, 2022 | 63.19 | 63.45 | 62.84 | 63.45 | 4,695,497 | +0.28(+0.44%) |
Mar 25, 2022 | 62.60 | 63.18 | 62.57 | 63.17 | 5,279,207 | +0.71(+1.14%) |
Mar 24, 2022 | 62.00 | 62.46 | 61.96 | 62.46 | 3,911,517 | +0.55(+0.89%) |
Mar 23, 2022 | 62.12 | 62.27 | 61.83 | 61.91 | 5,265,749 | -0.29(-0.46%) |
Mar 22, 2022 | 62.33 | 62.41 | 61.96 | 62.19 | 4,025,463 | +0.05(+0.08%) |
Mar 21, 2022 | 61.95 | 62.42 | 61.89 | 62.15 | 3,052,151 | +0.24(+0.39%) |
Mar 18, 2022 | 61.85 | 61.98 | 61.40 | 61.91 | 3,700,008 | -0.06(-0.09%) |
Mar 17, 2022 | 61.30 | 62.04 | 61.28 | 61.96 | 5,417,346 | +0.54(+0.88%) |
Mar 16, 2022 | 61.43 | 61.63 | 60.46 | 61.42 | 6,988,711 | +0.17(+0.28%) |
Mar 15, 2022 | 60.82 | 61.33 | 60.63 | 61.25 | 4,867,827 | +0.83(+1.37%) |
Mar 14, 2022 | 60.53 | 60.96 | 60.24 | 60.42 | 6,920,522 | +0.23(+0.38%) |
Mar 11, 2022 | 60.74 | 61.11 | 60.16 | 60.19 | 4,617,409 | -0.39(-0.64%) |
Mar 10, 2022 | 60.21 | 60.68 | 60.02 | 60.58 | 4,162,087 | -0.14(-0.23%) |
Mar 09, 2022 | 61.06 | 61.14 | 60.58 | 60.73 | 6,246,124 | +0.48(+0.79%) |
Mar 08, 2022 | 61.60 | 61.75 | 60.24 | 60.25 | 9,986,235 | -1.33(-2.16%) |
Mar 07, 2022 | 62.04 | 62.31 | 61.57 | 61.58 | 6,254,573 | -0.61(-0.98%) |
Mar 04, 2022 | 61.19 | 62.24 | 60.97 | 62.19 | 4,681,111 | +0.58(+0.94%) |
Mar 03, 2022 | 61.22 | 61.90 | 61.15 | 61.61 | 6,424,246 | +0.68(+1.12%) |
Mar 02, 2022 | 60.23 | 61.16 | 60.18 | 60.93 | 5,193,105 | +0.89(+1.49%) |
Mar 01, 2022 | 60.42 | 60.87 | 59.77 | 60.03 | 14,804,621 | -0.58(-0.96%) |
Feb 28, 2022 | 60.27 | 60.77 | 59.99 | 60.61 | 6,459,666 | -0.33(-0.55%) |
Feb 25, 2022 | 59.42 | 61.00 | 59.98 | 60.95 | 7,875,930 | +1.77(+2.99%) |
Feb 24, 2022 | 58.60 | 59.29 | 58.12 | 59.18 | 9,896,916 | -0.12(-0.21%) |
Feb 23, 2022 | 60.11 | 60.26 | 59.25 | 59.30 | 6,130,357 | -0.66(-1.09%) |
Feb 22, 2022 | 60.19 | 60.25 | 59.61 | 59.96 | 7,113,307 | -0.16(-0.27%) |
Feb 18, 2022 | 60.12 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.11 | 60.35 | 59.68 | 60.05 | 5,154,750 | -0.30(-0.50%) |
Feb 16, 2022 | 60.20 | 60.55 | 59.76 | 60.36 | 4,979,366 | +0.00(+0.00%) |
Feb 15, 2022 | 60.63 | 60.88 | 60.10 | 60.36 | 4,739,023 | +0.14(+0.24%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.77 | 60.21 | 7,410,873 | -0.36(-0.60%) |
Feb 11, 2022 | 61.06 | 61.36 | 60.39 | 60.57 | 10,337,786 | -0.37(-0.61%) |
Feb 10, 2022 | 61.56 | 61.85 | 60.74 | 60.95 | 7,304,159 | -1.23(-1.98%) |
Feb 09, 2022 | 62.08 | 62.35 | 62.05 | 62.18 | 4,347,800 | +0.46(+0.74%) |
Feb 08, 2022 | 61.62 | 61.87 | 61.39 | 61.72 | 4,302,590 | +0.26(+0.42%) |
Feb 07, 2022 | 61.67 | 61.80 | 61.31 | 61.47 | 4,176,713 | -0.09(-0.14%) |
Feb 04, 2022 | 61.77 | 62.07 | 61.16 | 61.55 | 7,510,547 | -0.60(-0.96%) |
Feb 03, 2022 | 62.18 | 62.06 | 62.15 | 6,800,291 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.75 | 62.52 | 61.65 | 62.44 | 4,591,120 | +0.71(+1.15%) |
Feb 01, 2022 | 62.02 | 62.11 | 61.21 | 61.72 | 7,086,988 | -0.31(-0.50%) |
Jan 31, 2022 | 61.25 | 62.08 | 62.04 | 7,361,562 | +0.46(+0.74%) | |
Jan 28, 2022 | 60.39 | 61.57 | 59.92 | 61.58 | 9,613,796 | +1.09(+1.80%) |
Jan 27, 2022 | 60.85 | 61.44 | 60.21 | 60.49 | 8,850,250 | +0.07(+0.11%) |
Jan 26, 2022 | 61.25 | 61.62 | 60.15 | 60.42 | 17,963,542 | -0.71(-1.16%) |
Jan 25, 2022 | 61.09 | 61.53 | 60.38 | 61.13 | 12,123,339 | -0.54(-0.88%) |
Jan 24, 2022 | 61.43 | 61.77 | 60.21 | 61.68 | 24,578,486 | -0.03(-0.05%) |
Jan 21, 2022 | 62.13 | 62.53 | 61.66 | 61.71 | 12,894,312 | -0.17(-0.28%) |
Jan 20, 2022 | 62.46 | 62.90 | 61.82 | 61.88 | 7,402,924 | -0.48(-0.78%) |
Jan 19, 2022 | 62.65 | 62.95 | 62.31 | 62.36 | 7,739,482 | -0.12(-0.20%) |
Jan 18, 2022 | 62.74 | 62.74 | 61.98 | 62.49 | 7,739,645 | -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 | 6,663,699 | -0.19(-0.30%) |
Jan 12, 2022 | 63.58 | 63.70 | 63.39 | 63.63 | 5,105,989 | +0.07(+0.10%) |
Jan 11, 2022 | 63.68 | 63.71 | 63.00 | 63.57 | 7,477,685 | +0.03(+0.04%) |
Jan 10, 2022 | 63.87 | 63.89 | 63.28 | 63.54 | 8,256,261 | -0.45(-0.70%) |
Jan 07, 2022 | 63.95 | 64.22 | 63.77 | 63.98 | 5,714,659 | -0.02(-0.03%) |
Jan 06, 2022 | 64.13 | 64.37 | 63.95 | 64.00 | 6,609,906 | -0.09(-0.15%) |
Jan 05, 2022 | 64.49 | 64.80 | 64.09 | 64.10 | 8,342,849 | -0.36(-0.56%) |
Jan 04, 2022 | 64.45 | 64.85 | 64.34 | 64.46 | 4,314,337 | +0.05(+0.07%) |
Jan 03, 2022 | 64.99 | 64.99 | 63.82 | 64.41 | 13,611,517 | -0.64(-0.98%) |
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,548 | +0.19(+0.29%) |
Dec 30, 2021 | 65.03 | 65.12 | 64.76 | 64.86 | 3,262,304 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,701 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,017 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,742 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,712 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.83 | 63.36 | 3,707,735 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.87 | 4,280,715 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.87 | 62.14 | 62.79 | 7,049,057 | -0.20(-0.31%) |
Dec 17, 2021 | 63.73 | 63.78 | 62.93 | 62.99 | 5,205,279 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,369 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,052 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.22 | 62.44 | 4,179,890 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.12 | 62.73 | 2,237,248 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,113 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,400 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.37 | 61.69 | 3,373,264 | -0.01(-0.02%) |
Dec 07, 2021 | 61.41 | 61.81 | 61.33 | 61.70 | 4,410,282 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.24 | 5,584,970 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,652 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.15 | 60.03 | 11,021,277 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.54 | 59.10 | 59.11 | 11,039,019 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.29 | 10,813,671 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.14 | 60.41 | 60.91 | 4,617,949 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,504 | -0.87(-1.42%) |
Nov 24, 2021 | 61.24 | 61.38 | 61.01 | 61.30 | 2,984,315 | -0.01(-0.02%) |
Nov 23, 2021 | 61.07 | 61.39 | 60.97 | 61.31 | 4,203,187 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,349 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,224 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.93 | 60.86 | 60.92 | 2,812,703 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,822 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.12 | 61.14 | 2,008,315 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.14 | 60.85 | 61.13 | 2,299,865 | +0.26(+0.43%) |
Nov 12, 2021 | 60.77 | 60.98 | 60.58 | 60.86 | 1,430,403 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.61 | 1,784,781 | -0.24(-0.39%) |
Nov 10, 2021 | 60.61 | 60.87 | 60.84 | 3,000,498 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.61 | 2,790,394 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.44 | 2,091,722 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.62 | 3,253,244 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.62 | 60.23 | 60.46 | 1,898,659 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,263,957 | +0.04(+0.06%) |
Nov 02, 2021 | 60.28 | 60.60 | 60.14 | 60.50 | 3,567,627 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,385 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.10 | 3,188,722 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.10 | 3,733,065 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,057 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.51 | 60.34 | 3,598,489 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.10 | 60.32 | 2,213,916 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,659 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.08 | 1,978,077 | +0.12(+0.20%) |
Oct 20, 2021 | 59.58 | 60.07 | 59.56 | 59.95 | 3,003,128 | +0.49(+0.83%) |
Oct 19, 2021 | 59.24 | 59.47 | 59.10 | 59.46 | 2,340,617 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.73 | 58.97 | 3,638,615 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,205 | +0.07(+0.11%) |
Oct 14, 2021 | 58.70 | 59.23 | 58.57 | 59.20 | 4,759,944 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,664,978 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,321 | +0.09(+0.16%) |
Oct 11, 2021 | 58.36 | 58.56 | 58.06 | 58.06 | 3,006,282 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.39 | 3,181,222 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.56 | 58.63 | 3,636,988 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,555 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,509 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.21 | 57.63 | 7,376,183 | -0.03(-0.05%) |
Oct 01, 2021 | 57.63 | 58.03 | 57.12 | 57.66 | 5,710,242 | +0.25(+0.44%) |
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,456 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,478 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,900,813 | -0.70(-1.20%) |
Sep 27, 2021 | 58.88 | 59.05 | 58.37 | 58.39 | 4,250,473 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,549,993 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,643 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.06 | 58.54 | 58.74 | 4,507,644 | +0.22(+0.37%) |
Sep 21, 2021 | 58.87 | 59.12 | 58.48 | 58.53 | 4,119,370 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,755 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,499 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.90 | 59.28 | 59.57 | 2,905,363 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.40 | 59.75 | 2,645,781 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.56 | 2,730,989 | -0.11(-0.19%) |
Sep 13, 2021 | 60.03 | 60.17 | 59.49 | 59.67 | 4,017,129 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.72 | 59.73 | 3,764,287 | -0.37(-0.61%) |
Sep 09, 2021 | 60.54 | 60.64 | 60.08 | 60.09 | 2,045,906 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,265 | +0.56(+0.93%) |
Sep 07, 2021 | 60.71 | 60.71 | 59.99 | 60.05 | 2,408,488 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,893 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,633 | +0.32(+0.53%) |
Sep 01, 2021 | 60.45 | 60.67 | 60.27 | 60.61 | 3,990,098 | +0.22(+0.36%) |
Aug 31, 2021 | 60.34 | 60.45 | 60.17 | 60.39 | 2,123,761 | +0.04(+0.06%) |
Aug 30, 2021 | 60.13 | 60.45 | 60.08 | 60.36 | 1,746,871 | +0.24(+0.41%) |
Aug 27, 2021 | 60.02 | 60.23 | 59.90 | 60.11 | 2,295,333 | +0.21(+0.35%) |
Aug 26, 2021 | 60.02 | 60.05 | 59.75 | 59.90 | 1,851,427 | -0.20(-0.33%) |
Aug 25, 2021 | 60.06 | 60.22 | 59.86 | 60.10 | 2,032,686 | +0.01(+0.02%) |
Aug 24, 2021 | 60.51 | 60.51 | 60.08 | 60.09 | 2,305,535 | -0.39(-0.64%) |
Aug 23, 2021 | 60.80 | 60.82 | 60.44 | 60.48 | 1,870,460 | -0.19(-0.32%) |
Aug 20, 2021 | 60.41 | 60.84 | 60.21 | 60.67 | 1,525,391 | +0.30(+0.50%) |
Aug 19, 2021 | 59.78 | 60.52 | 59.78 | 60.37 | 3,502,845 | +0.36(+0.60%) |
Aug 18, 2021 | 60.68 | 60.86 | 59.98 | 60.01 | 2,957,558 | -0.80(-1.32%) |
Aug 17, 2021 | 60.54 | 60.80 | 60.37 | 60.81 | 2,057,994 | +0.08(+0.12%) |
Aug 16, 2021 | 60.20 | 60.75 | 60.14 | 60.74 | 1,910,574 | +0.49(+0.81%) |
Aug 13, 2021 | 59.99 | 60.26 | 59.94 | 60.25 | 1,603,345 | +0.33(+0.55%) |
Aug 12, 2021 | 59.89 | 59.96 | 59.78 | 59.92 | 1,642,020 | +0.00(+0.00%) |
Aug 11, 2021 | 59.80 | 60.05 | 59.77 | 59.92 | 1,926,431 | +0.24(+0.39%) |
Aug 10, 2021 | 59.65 | 59.81 | 59.52 | 59.68 | 1,166,644 | +0.08(+0.14%) |
Aug 09, 2021 | 59.63 | 59.68 | 59.44 | 59.60 | 1,347,459 | +0.04(+0.06%) |
Aug 06, 2021 | 59.57 | 59.73 | 59.49 | 59.56 | 1,901,813 | +0.06(+0.09%) |
Aug 05, 2021 | 59.46 | 59.53 | 59.22 | 59.50 | 1,553,443 | +0.17(+0.29%) |
Aug 04, 2021 | 59.69 | 59.69 | 59.17 | 59.34 | 2,266,868 | -0.42(-0.71%) |
Aug 03, 2021 | 59.43 | 59.81 | 59.38 | 59.76 | 1,936,873 | +0.36(+0.60%) |