Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,591 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.70 | 64.15 | 5,205,862 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,657 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.73 | 63.34 | 4,703,509 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,215 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.35 | 61.86 | 62.35 | 3,918,191 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.16 | 61.73 | 61.80 | 5,274,733 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.85 | 62.09 | 4,032,331 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.78 | 62.04 | 3,057,359 | +0.24(+0.39%) |
Mar 18, 2022 | 61.74 | 61.88 | 61.30 | 61.80 | 3,706,322 | -0.06(-0.09%) |
Mar 17, 2022 | 61.19 | 61.94 | 61.17 | 61.86 | 5,426,589 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,636 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,876,133 | +0.83(+1.37%) |
Mar 14, 2022 | 60.42 | 60.85 | 60.14 | 60.32 | 6,932,330 | +0.23(+0.38%) |
Mar 11, 2022 | 60.63 | 61.00 | 60.05 | 60.09 | 4,625,287 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,189 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.62 | 6,256,782 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,003,274 | -1.33(-2.16%) |
Mar 07, 2022 | 61.93 | 62.20 | 61.47 | 61.48 | 6,265,245 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.13 | 60.86 | 62.09 | 4,689,098 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,435,208 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.07 | 60.82 | 5,201,966 | +0.89(+1.49%) |
Mar 01, 2022 | 60.32 | 60.76 | 59.66 | 59.93 | 14,829,882 | -0.58(-0.96%) |
Feb 28, 2022 | 60.17 | 60.67 | 59.89 | 60.51 | 6,470,688 | -0.33(-0.55%) |
Feb 25, 2022 | 59.32 | 60.90 | 59.87 | 60.84 | 7,889,368 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,803 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,817 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.14 | 59.51 | 59.85 | 7,125,445 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.24 | 59.57 | 59.95 | 5,163,546 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.44 | 59.66 | 60.25 | 4,987,863 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.77 | 60.00 | 60.25 | 4,747,109 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,518 | -0.36(-0.60%) |
Feb 11, 2022 | 60.95 | 61.25 | 60.29 | 60.47 | 10,355,426 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,622 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.24 | 61.95 | 62.07 | 4,355,219 | +0.45(+0.74%) |
Feb 08, 2022 | 61.51 | 61.77 | 61.29 | 61.62 | 4,309,931 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,839 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,363 | -0.60(-0.96%) |
Feb 03, 2022 | 62.07 | 61.95 | 62.04 | 6,811,895 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.41 | 61.54 | 62.33 | 4,598,954 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,099,081 | -0.31(-0.51%) |
Jan 31, 2022 | 61.14 | 61.98 | 61.93 | 7,374,123 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,630,200 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.33 | 60.11 | 60.39 | 8,865,351 | +0.07(+0.11%) |
Jan 26, 2022 | 61.14 | 61.51 | 60.05 | 60.32 | 17,994,194 | -0.71(-1.16%) |
Jan 25, 2022 | 60.98 | 61.43 | 60.28 | 61.03 | 12,144,025 | -0.54(-0.88%) |
Jan 24, 2022 | 61.32 | 61.67 | 60.11 | 61.57 | 24,620,426 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.60 | 12,916,314 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.77 | 7,415,556 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.84 | 62.20 | 62.26 | 7,752,688 | -0.12(-0.20%) |
Jan 18, 2022 | 62.63 | 62.63 | 61.88 | 62.38 | 7,752,852 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,675,070 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.52 | 5,114,701 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.60 | 62.89 | 63.46 | 7,490,444 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.78 | 63.17 | 63.43 | 8,270,349 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.87 | 5,724,410 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.89 | 6,621,185 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.69 | 63.98 | 63.99 | 8,357,085 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.23 | 64.35 | 4,321,698 | +0.05(+0.07%) |
Jan 03, 2022 | 64.88 | 64.88 | 63.71 | 64.30 | 13,634,743 | -0.63(-0.98%) |
Dec 31, 2021 | 64.69 | 65.15 | 64.66 | 64.93 | 3,346,248 | +0.19(+0.29%) |
Dec 30, 2021 | 64.92 | 65.01 | 64.65 | 64.74 | 3,267,871 | -0.08(-0.12%) |
Dec 29, 2021 | 64.50 | 64.93 | 64.49 | 64.82 | 2,930,693 | +0.35(+0.54%) |
Dec 28, 2021 | 64.16 | 64.49 | 64.15 | 64.47 | 4,492,670 | +0.31(+0.49%) |
Dec 27, 2021 | 63.56 | 64.16 | 63.49 | 64.16 | 2,770,461 | +0.76(+1.19%) |
Dec 23, 2021 | 63.37 | 63.60 | 63.31 | 63.40 | 4,209,883 | +0.15(+0.24%) |
Dec 22, 2021 | 62.77 | 63.26 | 62.72 | 63.25 | 3,714,062 | +0.49(+0.78%) |
Dec 21, 2021 | 62.95 | 62.99 | 62.50 | 62.76 | 4,288,020 | +0.08(+0.12%) |
Dec 20, 2021 | 62.45 | 62.76 | 62.03 | 62.68 | 7,061,085 | -0.20(-0.31%) |
Dec 17, 2021 | 63.62 | 63.67 | 62.82 | 62.88 | 5,214,161 | -0.79(-1.25%) |
Dec 16, 2021 | 63.30 | 63.81 | 63.27 | 63.67 | 5,578,871 | +0.52(+0.82%) |
Dec 15, 2021 | 62.40 | 63.18 | 62.40 | 63.15 | 8,999,381 | +0.82(+1.32%) |
Dec 14, 2021 | 62.51 | 62.62 | 62.11 | 62.33 | 4,187,022 | -0.29(-0.47%) |
Dec 13, 2021 | 62.11 | 62.85 | 62.01 | 62.62 | 2,241,065 | +0.52(+0.84%) |
Dec 10, 2021 | 61.78 | 62.16 | 61.70 | 62.11 | 3,270,684 | +0.55(+0.89%) |
Dec 09, 2021 | 61.51 | 61.81 | 61.34 | 61.56 | 2,039,875 | -0.03(-0.05%) |
Dec 08, 2021 | 61.59 | 61.76 | 61.26 | 61.59 | 3,379,019 | -0.01(-0.02%) |
Dec 07, 2021 | 61.30 | 61.71 | 61.23 | 61.59 | 4,417,806 | +0.46(+0.76%) |
Dec 06, 2021 | 60.74 | 61.42 | 60.74 | 61.13 | 5,594,500 | +0.79(+1.32%) |
Dec 03, 2021 | 60.18 | 60.38 | 59.81 | 60.34 | 8,169,567 | +0.42(+0.69%) |
Dec 02, 2021 | 59.17 | 60.32 | 59.04 | 59.92 | 11,040,082 | +0.92(+1.55%) |
Dec 01, 2021 | 59.67 | 60.43 | 59.00 | 59.01 | 11,057,854 | -0.18(-0.30%) |
Nov 30, 2021 | 60.51 | 60.58 | 59.13 | 59.19 | 10,832,122 | -1.62(-2.67%) |
Nov 29, 2021 | 60.56 | 61.03 | 60.31 | 60.81 | 4,625,828 | +0.48(+0.80%) |
Nov 26, 2021 | 60.68 | 61.03 | 60.15 | 60.33 | 4,892,838 | -0.87(-1.42%) |
Nov 24, 2021 | 61.13 | 61.27 | 60.91 | 61.20 | 2,989,407 | -0.01(-0.02%) |
Nov 23, 2021 | 60.96 | 61.28 | 60.87 | 61.21 | 4,210,358 | +0.22(+0.36%) |
Nov 22, 2021 | 60.76 | 61.41 | 60.66 | 60.99 | 2,716,977 | +0.23(+0.38%) |
Nov 19, 2021 | 60.91 | 60.96 | 60.73 | 60.76 | 2,981,303 | -0.06(-0.09%) |
Nov 18, 2021 | 60.97 | 60.82 | 60.76 | 60.81 | 2,817,502 | -0.16(-0.26%) |
Nov 17, 2021 | 60.96 | 61.05 | 60.75 | 60.97 | 1,786,866 | -0.07(-0.11%) |
Nov 16, 2021 | 61.05 | 61.30 | 61.01 | 61.04 | 2,011,742 | +0.02(+0.03%) |
Nov 15, 2021 | 60.90 | 61.03 | 60.75 | 61.02 | 2,303,789 | +0.26(+0.43%) |
Nov 12, 2021 | 60.66 | 60.88 | 60.47 | 60.76 | 1,432,844 | +0.25(+0.42%) |
Nov 11, 2021 | 60.76 | 60.76 | 60.36 | 60.50 | 1,787,826 | -0.24(-0.39%) |
Nov 10, 2021 | 60.50 | 60.77 | 60.74 | 3,005,617 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.35 | 60.56 | 60.25 | 60.50 | 2,795,155 | +0.17(+0.28%) |
Nov 08, 2021 | 60.57 | 60.63 | 60.04 | 60.33 | 2,095,291 | -0.18(-0.30%) |
Nov 05, 2021 | 60.55 | 60.82 | 60.37 | 60.51 | 3,258,795 | +0.15(+0.25%) |
Nov 04, 2021 | 60.41 | 60.51 | 60.13 | 60.36 | 1,901,899 | -0.08(-0.12%) |
Nov 03, 2021 | 60.35 | 60.53 | 60.04 | 60.44 | 4,271,233 | +0.04(+0.06%) |
Nov 02, 2021 | 60.17 | 60.49 | 60.04 | 60.40 | 3,573,715 | +0.35(+0.58%) |
Nov 01, 2021 | 60.11 | 60.01 | 59.75 | 60.05 | 3,025,539 | +0.06(+0.09%) |
Oct 29, 2021 | 59.97 | 60.24 | 59.85 | 59.99 | 3,194,163 | +0.00(+0.00%) |
Oct 28, 2021 | 59.75 | 60.09 | 59.74 | 59.99 | 3,739,435 | +0.28(+0.47%) |
Oct 27, 2021 | 60.35 | 60.36 | 59.71 | 59.71 | 7,041,050 | -0.53(-0.88%) |
Oct 26, 2021 | 60.18 | 60.40 | 60.24 | 3,604,630 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.30 | 60.39 | 59.99 | 60.22 | 2,217,694 | -0.14(-0.23%) |
Oct 22, 2021 | 60.11 | 60.45 | 60.04 | 60.36 | 2,887,578 | +0.39(+0.64%) |
Oct 21, 2021 | 59.89 | 60.01 | 59.69 | 59.97 | 1,981,453 | +0.12(+0.21%) |
Oct 20, 2021 | 59.47 | 59.97 | 59.46 | 59.85 | 3,008,252 | +0.49(+0.83%) |
Oct 19, 2021 | 59.14 | 59.37 | 59.00 | 59.36 | 2,344,611 | +0.49(+0.83%) |
Oct 18, 2021 | 58.88 | 59.12 | 58.63 | 58.87 | 3,644,824 | -0.29(-0.49%) |
Oct 15, 2021 | 59.33 | 59.48 | 59.05 | 59.16 | 3,123,526 | +0.07(+0.11%) |
Oct 14, 2021 | 58.60 | 59.12 | 58.47 | 59.10 | 4,768,066 | +0.77(+1.32%) |
Oct 13, 2021 | 58.09 | 58.42 | 57.67 | 58.32 | 4,672,938 | +0.26(+0.45%) |
Oct 12, 2021 | 58.07 | 58.33 | 57.91 | 58.06 | 4,392,804 | +0.09(+0.16%) |
Oct 11, 2021 | 58.26 | 58.46 | 57.97 | 57.97 | 3,011,412 | -0.32(-0.55%) |
Oct 08, 2021 | 58.50 | 58.56 | 58.22 | 58.29 | 3,186,650 | -0.24(-0.42%) |
Oct 07, 2021 | 58.57 | 59.05 | 58.46 | 58.53 | 3,643,194 | +0.21(+0.36%) |
Oct 06, 2021 | 57.56 | 58.32 | 57.33 | 58.32 | 6,544,704 | +0.52(+0.90%) |
Oct 05, 2021 | 57.64 | 58.05 | 57.40 | 57.81 | 3,342,203 | +0.27(+0.47%) |
Oct 04, 2021 | 57.48 | 57.89 | 57.11 | 57.53 | 7,388,769 | -0.03(-0.05%) |
Oct 01, 2021 | 57.53 | 57.93 | 57.02 | 57.56 | 5,719,986 | +0.25(+0.44%) |
Sep 30, 2021 | 58.30 | 58.40 | 57.31 | 57.31 | 7,052,470 | -0.86(-1.47%) |
Sep 29, 2021 | 57.74 | 58.41 | 57.67 | 58.16 | 4,580,281 | +0.57(+1.00%) |
Sep 28, 2021 | 58.16 | 58.16 | 57.42 | 57.59 | 6,912,589 | -0.70(-1.20%) |
Sep 27, 2021 | 58.78 | 58.95 | 58.27 | 58.29 | 4,257,726 | -0.54(-0.91%) |
Sep 24, 2021 | 58.75 | 59.05 | 58.75 | 58.82 | 2,554,345 | -0.03(-0.05%) |
Sep 23, 2021 | 58.74 | 59.15 | 58.69 | 58.85 | 2,911,603 | +0.21(+0.35%) |
Sep 22, 2021 | 58.69 | 58.95 | 58.44 | 58.64 | 4,515,336 | +0.22(+0.37%) |
Sep 21, 2021 | 58.77 | 59.02 | 58.38 | 58.43 | 4,126,399 | -0.09(-0.16%) |
Sep 20, 2021 | 58.47 | 58.90 | 58.03 | 58.52 | 6,297,483 | -0.43(-0.72%) |
Sep 17, 2021 | 59.34 | 59.39 | 58.89 | 58.95 | 2,500,759 | -0.52(-0.87%) |
Sep 16, 2021 | 59.67 | 59.79 | 59.18 | 59.46 | 2,910,320 | -0.19(-0.32%) |
Sep 15, 2021 | 59.50 | 59.92 | 59.29 | 59.65 | 2,650,296 | +0.20(+0.33%) |
Sep 14, 2021 | 59.80 | 59.80 | 59.37 | 59.45 | 2,735,649 | -0.11(-0.19%) |
Sep 13, 2021 | 59.92 | 60.07 | 59.39 | 59.57 | 4,023,984 | -0.06(-0.09%) |
Sep 10, 2021 | 60.15 | 60.15 | 59.61 | 59.62 | 3,770,710 | -0.37(-0.61%) |
Sep 09, 2021 | 60.43 | 60.54 | 59.98 | 59.99 | 2,049,397 | -0.51(-0.84%) |
Sep 08, 2021 | 59.90 | 60.56 | 59.82 | 60.50 | 2,643,768 | +0.55(+0.93%) |
Sep 07, 2021 | 60.60 | 60.60 | 59.89 | 59.94 | 2,412,598 | -0.74(-1.22%) |
Sep 03, 2021 | 60.68 | 60.85 | 60.45 | 60.69 | 1,493,437 | -0.14(-0.23%) |
Sep 02, 2021 | 60.66 | 60.86 | 60.57 | 60.83 | 1,689,511 | +0.32(+0.53%) |
Sep 01, 2021 | 60.35 | 60.56 | 60.17 | 60.51 | 3,996,906 | +0.22(+0.36%) |
Aug 31, 2021 | 60.24 | 60.35 | 60.07 | 60.29 | 2,127,384 | +0.04(+0.06%) |
Aug 30, 2021 | 60.03 | 60.35 | 59.98 | 60.25 | 1,749,852 | +0.24(+0.41%) |
Aug 27, 2021 | 59.92 | 60.13 | 59.79 | 60.01 | 2,299,250 | +0.21(+0.35%) |
Aug 26, 2021 | 59.92 | 59.94 | 59.65 | 59.80 | 1,854,586 | -0.20(-0.33%) |
Aug 25, 2021 | 59.96 | 60.12 | 59.76 | 60.00 | 2,036,154 | +0.01(+0.02%) |
Aug 24, 2021 | 60.40 | 60.40 | 59.98 | 59.99 | 2,309,469 | -0.39(-0.64%) |
Aug 23, 2021 | 60.70 | 60.72 | 60.34 | 60.38 | 1,873,652 | -0.19(-0.32%) |
Aug 20, 2021 | 60.30 | 60.74 | 60.11 | 60.57 | 1,527,994 | +0.30(+0.50%) |
Aug 19, 2021 | 59.68 | 60.42 | 59.68 | 60.27 | 3,508,822 | +0.36(+0.60%) |
Aug 18, 2021 | 60.58 | 60.76 | 59.88 | 59.91 | 2,962,605 | -0.80(-1.32%) |
Aug 17, 2021 | 60.44 | 60.70 | 60.27 | 60.71 | 2,061,505 | +0.08(+0.12%) |
Aug 16, 2021 | 60.10 | 60.64 | 60.04 | 60.63 | 1,913,834 | +0.49(+0.81%) |
Aug 13, 2021 | 59.89 | 60.15 | 59.84 | 60.15 | 1,606,081 | +0.33(+0.55%) |
Aug 12, 2021 | 59.79 | 59.85 | 59.68 | 59.82 | 1,644,822 | +0.00(+0.00%) |
Aug 11, 2021 | 59.69 | 59.95 | 59.67 | 59.82 | 1,929,718 | +0.23(+0.39%) |
Aug 10, 2021 | 59.54 | 59.70 | 59.42 | 59.58 | 1,168,634 | +0.08(+0.14%) |
Aug 09, 2021 | 59.53 | 59.58 | 59.34 | 59.50 | 1,349,758 | +0.04(+0.06%) |
Aug 06, 2021 | 59.47 | 59.63 | 59.39 | 59.46 | 1,905,058 | +0.06(+0.09%) |
Aug 05, 2021 | 59.36 | 59.43 | 59.12 | 59.40 | 1,556,094 | +0.17(+0.29%) |
Aug 04, 2021 | 59.59 | 59.59 | 59.06 | 59.23 | 2,270,736 | -0.42(-0.71%) |
Aug 03, 2021 | 59.33 | 59.70 | 59.28 | 59.66 | 1,940,178 | +0.36(+0.60%) |
Aug 02, 2021 | 59.43 | 59.53 | 59.20 | 59.30 | 1,938,368 | +0.07(+0.11%) |
Jul 30, 2021 | 59.27 | 59.55 | 59.20 | 59.23 | 1,778,151 | -0.14(-0.24%) |
Jul 29, 2021 | 59.25 | 59.44 | 59.21 | 59.37 | 3,073,715 | +0.27(+0.46%) |
Jul 28, 2021 | 59.39 | 59.44 | 58.94 | 59.10 | 2,613,171 | -0.40(-0.68%) |
Jul 27, 2021 | 59.10 | 59.53 | 58.94 | 59.51 | 2,181,807 | +0.37(+0.62%) |
Jul 26, 2021 | 59.14 | 59.22 | 58.82 | 59.14 | 1,436,008 | -0.07(-0.11%) |
Jul 23, 2021 | 58.75 | 59.24 | 58.67 | 59.21 | 2,310,010 | +0.60(+1.03%) |
Jul 22, 2021 | 58.50 | 58.69 | 58.37 | 58.60 | 1,900,830 | +0.13(+0.22%) |
Jul 21, 2021 | 58.76 | 58.84 | 58.44 | 58.47 | 2,681,749 | -0.24(-0.42%) |
Jul 20, 2021 | 58.37 | 59.07 | 58.33 | 58.72 | 4,582,451 | +0.45(+0.77%) |
Jul 19, 2021 | 58.60 | 58.82 | 57.81 | 58.27 | 5,946,104 | -0.59(-1.00%) |
Jul 16, 2021 | 58.79 | 59.02 | 58.70 | 58.85 | 3,391,441 | +0.19(+0.32%) |
Jul 15, 2021 | 58.22 | 58.69 | 58.03 | 58.67 | 2,680,473 | +0.24(+0.42%) |
Jul 14, 2021 | 58.20 | 58.47 | 58.00 | 58.42 | 2,212,640 | +0.32(+0.55%) |
Jul 13, 2021 | 58.30 | 58.43 | 58.02 | 58.10 | 2,191,287 | -0.26(-0.45%) |
Jul 12, 2021 | 58.25 | 58.43 | 58.07 | 58.37 | 1,304,461 | +0.00(+0.00%) |
Jul 09, 2021 | 58.18 | 58.39 | 58.12 | 58.37 | 2,521,339 | +0.39(+0.68%) |
Jul 08, 2021 | 57.88 | 58.25 | 57.81 | 57.97 | 2,781,761 | -0.34(-0.58%) |
Jul 07, 2021 | 57.78 | 58.32 | 57.71 | 58.31 | 2,519,552 | +0.56(+0.97%) |
Jul 06, 2021 | 57.74 | 57.82 | 57.26 | 57.75 | 1,212,292 | -0.06(-0.10%) |
Jul 02, 2021 | 57.58 | 57.83 | 57.52 | 57.80 | 2,182,904 | +0.33(+0.57%) |
Jul 01, 2021 | 57.22 | 57.54 | 57.20 | 57.48 | 2,008,661 | +0.34(+0.59%) |
Jun 30, 2021 | 57.10 | 57.28 | 57.03 | 57.14 | 1,910,702 | +0.06(+0.10%) |
Jun 29, 2021 | 57.33 | 57.45 | 57.04 | 57.08 | 2,750,404 | -0.18(-0.31%) |
Jun 28, 2021 | 57.29 | 57.36 | 57.15 | 57.26 | 3,083,456 | +0.05(+0.08%) |
Jun 25, 2021 | 56.82 | 57.29 | 56.79 | 57.21 | 2,624,365 | +0.39(+0.69%) |
Jun 24, 2021 | 56.81 | 56.88 | 56.62 | 56.82 | 2,988,230 | +0.22(+0.38%) |
Jun 23, 2021 | 57.03 | 57.03 | 56.60 | 56.60 | 2,832,711 | -0.36(-0.63%) |
Jun 22, 2021 | 56.97 | 57.21 | 56.89 | 56.96 | 2,185,539 | +0.00(+0.00%) |
Jun 21, 2021 | 56.43 | 56.98 | 56.40 | 56.96 | 4,065,312 | +0.79(+1.41%) |
Jun 18, 2021 | 56.75 | 56.75 | 56.15 | 56.17 | 4,081,228 | -0.86(-1.51%) |
Jun 17, 2021 | 56.87 | 57.15 | 56.75 | 57.03 | 3,413,749 | +0.11(+0.20%) |
Jun 16, 2021 | 57.59 | 57.67 | 56.88 | 56.92 | 3,781,804 | -0.67(-1.17%) |
Jun 15, 2021 | 57.63 | 57.68 | 57.37 | 57.59 | 1,630,287 | +0.01(+0.02%) |
Jun 14, 2021 | 57.56 | 57.59 | 57.24 | 57.58 | 1,577,413 | -0.01(-0.02%) |
Jun 11, 2021 | 57.56 | 57.59 | 57.32 | 57.59 | 1,846,159 | +0.09(+0.16%) |
Jun 10, 2021 | 57.18 | 57.52 | 57.18 | 57.50 | 2,115,292 | +0.38(+0.67%) |
Jun 09, 2021 | 57.12 | 57.26 | 57.01 | 57.12 | 2,114,517 | +0.05(+0.08%) |
Jun 08, 2021 | 57.34 | 57.41 | 56.91 | 57.07 | 1,513,634 | -0.24(-0.43%) |
Jun 07, 2021 | 57.55 | 57.59 | 57.22 | 57.31 | 1,760,994 | -0.24(-0.42%) |
Jun 04, 2021 | 57.48 | 57.60 | 57.37 | 57.56 | 1,654,614 | +0.28(+0.49%) |
Jun 03, 2021 | 56.94 | 57.34 | 56.87 | 57.27 | 2,724,871 | +0.17(+0.30%) |
Jun 02, 2021 | 56.91 | 57.20 | 56.82 | 57.11 | 2,202,952 | +0.29(+0.51%) |
Jun 01, 2021 | 57.38 | 57.40 | 56.76 | 56.82 | 2,975,939 | -0.37(-0.64%) |
May 28, 2021 | 57.17 | 57.33 | 57.14 | 57.18 | 3,199,504 | +0.18(+0.31%) |
May 27, 2021 | 57.22 | 57.30 | 56.97 | 57.00 | 2,956,127 | -0.11(-0.20%) |
May 26, 2021 | 57.24 | 57.24 | 57.03 | 57.12 | 5,197,235 | -0.09(-0.16%) |
May 25, 2021 | 57.41 | 57.41 | 57.03 | 57.21 | 4,138,265 | -0.14(-0.24%) |
May 24, 2021 | 57.50 | 57.63 | 57.33 | 57.35 | 2,497,331 | +0.01(+0.02%) |
May 21, 2021 | 57.47 | 57.75 | 57.25 | 57.34 | 2,679,042 | -0.04(-0.07%) |
May 20, 2021 | 56.80 | 57.50 | 56.75 | 57.38 | 2,454,274 | +0.65(+1.14%) |
May 19, 2021 | 56.59 | 56.75 | 56.17 | 56.73 | 5,314,909 | -0.23(-0.41%) |
May 18, 2021 | 57.23 | 57.29 | 56.94 | 56.97 | 3,597,346 | -0.26(-0.46%) |
May 17, 2021 | 57.39 | 57.56 | 57.16 | 57.23 | 4,812,713 | -0.21(-0.36%) |
May 14, 2021 | 57.38 | 57.62 | 57.32 | 57.43 | 3,457,389 | +0.31(+0.54%) |
May 13, 2021 | 56.42 | 57.37 | 56.41 | 57.12 | 5,498,381 | +0.77(+1.36%) |
May 12, 2021 | 57.11 | 57.18 | 56.35 | 56.36 | 5,058,890 | -0.94(-1.63%) |
May 11, 2021 | 57.77 | 57.78 | 57.14 | 57.29 | 7,765,295 | -0.66(-1.15%) |
May 10, 2021 | 57.86 | 58.38 | 57.83 | 57.96 | 3,331,688 | +0.26(+0.45%) |
May 07, 2021 | 57.49 | 57.82 | 57.42 | 57.70 | 2,950,640 | +0.19(+0.33%) |
May 06, 2021 | 57.09 | 57.51 | 57.09 | 57.51 | 5,086,895 | +0.43(+0.75%) |
May 05, 2021 | 57.12 | 57.17 | 56.76 | 57.08 | 3,265,655 | +0.07(+0.13%) |
May 04, 2021 | 56.84 | 57.11 | 56.75 | 57.00 | 3,622,142 | -0.04(-0.07%) |
May 03, 2021 | 56.71 | 57.20 | 56.69 | 57.04 | 2,919,895 | +0.50(+0.88%) |
Apr 30, 2021 | 56.48 | 56.57 | 56.36 | 56.54 | 2,187,813 | -0.04(-0.07%) |
Apr 29, 2021 | 56.27 | 56.64 | 56.25 | 56.58 | 3,329,587 | +0.42(+0.75%) |
Apr 28, 2021 | 56.31 | 56.39 | 56.10 | 56.16 | 2,808,676 | -0.12(-0.22%) |
Apr 27, 2021 | 56.33 | 56.41 | 56.17 | 56.28 | 2,642,802 | -0.02(-0.03%) |
Apr 26, 2021 | 56.63 | 56.64 | 56.28 | 56.30 | 2,530,317 | -0.32(-0.56%) |
Apr 23, 2021 | 56.52 | 56.77 | 56.31 | 56.62 | 2,826,370 | +0.10(+0.18%) |
Apr 22, 2021 | 56.72 | 56.82 | 56.39 | 56.52 | 3,383,469 | -0.21(-0.36%) |
Apr 21, 2021 | 56.50 | 56.80 | 56.50 | 56.72 | 2,847,233 | +0.23(+0.41%) |
Apr 20, 2021 | 56.14 | 56.57 | 56.14 | 56.49 | 2,504,660 | +0.22(+0.38%) |
Apr 19, 2021 | 56.36 | 56.41 | 56.14 | 56.27 | 3,164,907 | -0.13(-0.23%) |
Apr 16, 2021 | 56.25 | 56.53 | 56.19 | 56.40 | 3,050,462 | +0.31(+0.55%) |
Apr 15, 2021 | 55.63 | 56.14 | 55.63 | 56.09 | 2,167,617 | +0.64(+1.16%) |
Apr 14, 2021 | 55.63 | 55.63 | 55.36 | 55.45 | 2,583,780 | -0.18(-0.32%) |
Apr 13, 2021 | 55.44 | 55.71 | 55.38 | 55.63 | 1,728,320 | +0.09(+0.17%) |
Apr 12, 2021 | 55.30 | 55.54 | 55.25 | 55.53 | 1,521,373 | +0.23(+0.42%) |
Apr 09, 2021 | 55.12 | 55.30 | 54.97 | 55.30 | 1,617,280 | +0.21(+0.39%) |
Apr 08, 2021 | 55.06 | 55.16 | 55.04 | 55.09 | 2,640,423 | +0.14(+0.25%) |
Apr 07, 2021 | 55.17 | 55.26 | 54.88 | 54.95 | 2,819,462 | -0.24(-0.44%) |
Apr 06, 2021 | 55.11 | 55.32 | 54.95 | 55.19 | 2,762,051 | +0.04(+0.07%) |
Apr 05, 2021 | 54.68 | 55.29 | 54.68 | 55.15 | 3,739,445 | +0.64(+1.17%) |