Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.76 | 60.20 | 57.97 | 58.14 | 14,270,328 | -1.89(-3.15%) |
Apr 28, 2022 | 59.83 | 60.22 | 58.87 | 60.03 | 10,514,863 | +0.87(+1.48%) |
Apr 27, 2022 | 59.21 | 59.79 | 58.81 | 59.16 | 13,091,545 | -0.04(-0.06%) |
Apr 26, 2022 | 60.15 | 60.76 | 59.13 | 59.20 | 12,186,703 | -1.88(-3.08%) |
Apr 25, 2022 | 60.43 | 61.20 | 59.33 | 61.08 | 13,103,362 | +0.07(+0.11%) |
Apr 22, 2022 | 62.24 | 62.37 | 60.97 | 61.01 | 13,229,809 | -1.31(-2.10%) |
Apr 21, 2022 | 64.10 | 64.52 | 61.99 | 62.32 | 14,301,700 | -1.31(-2.05%) |
Apr 20, 2022 | 63.60 | 64.30 | 63.47 | 63.62 | 11,364,161 | +0.39(+0.62%) |
Apr 19, 2022 | 61.52 | 63.35 | 61.49 | 63.23 | 17,653,140 | +2.20(+3.61%) |
Apr 18, 2022 | 60.57 | 61.29 | 60.52 | 61.03 | 9,960,915 | +0.21(+0.34%) |
Apr 14, 2022 | 61.67 | 62.04 | 60.62 | 60.82 | 12,432,396 | -0.79(-1.28%) |
Apr 13, 2022 | 60.39 | 61.70 | 59.99 | 61.61 | 10,675,115 | +0.86(+1.41%) |
Apr 12, 2022 | 61.32 | 62.19 | 60.42 | 60.76 | 13,322,791 | -0.56(-0.92%) |
Apr 11, 2022 | 60.99 | 62.45 | 60.98 | 61.32 | 9,983,411 | +0.22(+0.35%) |
Apr 08, 2022 | 61.54 | 61.92 | 60.81 | 61.10 | 9,850,191 | -0.09(-0.15%) |
Apr 07, 2022 | 62.07 | 62.30 | 60.63 | 61.20 | 13,201,202 | -0.79(-1.27%) |
Apr 06, 2022 | 62.72 | 62.82 | 61.90 | 61.99 | 14,699,292 | -0.94(-1.49%) |
Apr 05, 2022 | 63.78 | 64.14 | 62.81 | 62.93 | 12,387,472 | -0.89(-1.40%) |
Apr 04, 2022 | 64.03 | 64.24 | 62.87 | 63.82 | 15,941,759 | -0.34(-0.53%) |
Apr 01, 2022 | 65.62 | 65.79 | 63.86 | 64.16 | 16,663,600 | -0.62(-0.96%) |
Mar 31, 2022 | 65.93 | 66.52 | 64.74 | 64.78 | 11,266,152 | -1.21(-1.84%) |
Mar 30, 2022 | 68.05 | 68.11 | 65.39 | 65.99 | 16,120,814 | -2.10(-3.08%) |
Mar 29, 2022 | 67.80 | 68.41 | 67.19 | 68.09 | 14,471,441 | +1.26(+1.89%) |
Mar 28, 2022 | 67.20 | 67.23 | 65.91 | 66.83 | 10,460,250 | -0.67(-0.99%) |
Mar 25, 2022 | 66.37 | 67.59 | 66.22 | 67.50 | 9,274,420 | +1.25(+1.89%) |
Mar 24, 2022 | 66.24 | 66.57 | 65.38 | 66.25 | 6,962,887 | +0.64(+0.97%) |
Mar 23, 2022 | 67.40 | 67.60 | 65.54 | 65.61 | 13,928,422 | -2.42(-3.55%) |
Mar 22, 2022 | 67.73 | 68.64 | 67.60 | 68.02 | 12,229,186 | +1.12(+1.67%) |
Mar 21, 2022 | 67.68 | 68.33 | 66.25 | 66.91 | 12,151,575 | -0.36(-0.54%) |
Mar 18, 2022 | 67.22 | 67.57 | 65.70 | 67.27 | 14,054,763 | -0.13(-0.19%) |
Mar 17, 2022 | 67.23 | 67.58 | 66.32 | 67.40 | 11,560,544 | -0.74(-1.08%) |
Mar 16, 2022 | 66.73 | 68.40 | 66.67 | 68.14 | 17,263,960 | +2.08(+3.14%) |
Mar 15, 2022 | 66.36 | 66.89 | 65.08 | 66.06 | 17,830,498 | +0.20(+0.30%) |
Mar 14, 2022 | 66.54 | 67.36 | 65.52 | 65.87 | 15,336,838 | +0.35(+0.53%) |
Mar 11, 2022 | 66.13 | 66.99 | 65.43 | 65.52 | 21,070,944 | +0.02(+0.03%) |
Mar 10, 2022 | 64.57 | 65.50 | 11,844,184 | +0.05(+0.07%) | ||
Mar 09, 2022 | 65.17 | 66.09 | 65.02 | 65.45 | 18,275,304 | +2.25(+3.55%) |
Mar 08, 2022 | 63.37 | 65.03 | 62.55 | 63.21 | 22,715,352 | +0.51(+0.81%) |
Mar 07, 2022 | 65.11 | 65.56 | 62.67 | 62.70 | 18,661,416 | -2.83(-4.31%) |
Mar 04, 2022 | 66.69 | 66.83 | 64.66 | 65.53 | 14,825,851 | -2.68(-3.92%) |
Mar 03, 2022 | 68.83 | 69.06 | 67.55 | 68.20 | 13,604,006 | -0.43(-0.63%) |
Mar 02, 2022 | 66.41 | 69.13 | 66.41 | 68.63 | 12,594,857 | +2.93(+4.46%) |
Mar 01, 2022 | 68.79 | 69.10 | 65.03 | 65.71 | 18,482,872 | -3.80(-5.47%) |
Feb 28, 2022 | 67.88 | 69.57 | 67.83 | 69.50 | 13,367,212 | +0.41(+0.60%) |
Feb 25, 2022 | 66.73 | 69.26 | 67.48 | 69.09 | 11,312,963 | +3.04(+4.60%) |
Feb 24, 2022 | 64.77 | 66.30 | 63.73 | 66.05 | 19,753,646 | -1.21(-1.79%) |
Feb 23, 2022 | 68.83 | 69.49 | 67.00 | 67.26 | 10,890,013 | -1.21(-1.76%) |
Feb 22, 2022 | 68.56 | 69.25 | 67.95 | 68.47 | 10,384,312 | -0.35(-0.50%) |
Feb 18, 2022 | 68.81 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 70.12 | 70.23 | 68.56 | 68.69 | 8,862,651 | -2.16(-3.05%) |
Feb 16, 2022 | 70.23 | 71.23 | 70.04 | 70.85 | 7,044,930 | +0.13(+0.19%) |
Feb 15, 2022 | 69.73 | 70.81 | 69.55 | 70.72 | 9,291,092 | +1.84(+2.68%) |
Feb 14, 2022 | 69.68 | 70.35 | 68.28 | 68.88 | 9,593,881 | -0.54(-0.78%) |
Feb 11, 2022 | 69.56 | 71.10 | 68.98 | 69.42 | 15,616,408 | -0.58(-0.83%) |
Feb 10, 2022 | 70.05 | 71.34 | 69.59 | 70.00 | 13,204,283 | -0.17(-0.24%) |
Feb 09, 2022 | 71.14 | 71.18 | 69.94 | 70.17 | 9,153,458 | -0.60(-0.85%) |
Feb 08, 2022 | 69.70 | 70.98 | 69.64 | 70.77 | 12,343,137 | +1.71(+2.48%) |
Feb 07, 2022 | 68.85 | 69.44 | 68.38 | 69.06 | 8,011,071 | +0.33(+0.48%) |
Feb 04, 2022 | 67.86 | 69.22 | 67.53 | 68.73 | 13,223,330 | +1.29(+1.91%) |
Feb 03, 2022 | 67.90 | 67.28 | 67.44 | 13,803,982 | -0.39(-0.58%) | |
Feb 02, 2022 | 68.05 | 68.12 | 67.04 | 67.83 | 9,453,372 | -0.18(-0.26%) |
Feb 01, 2022 | 67.10 | 68.16 | 66.28 | 68.01 | 11,373,152 | +1.01(+1.51%) |
Jan 31, 2022 | 65.95 | 67.02 | 67.00 | 13,346,051 | +0.55(+0.83%) | |
Jan 28, 2022 | 66.09 | 66.45 | 64.71 | 66.45 | 17,332,288 | +0.36(+0.54%) |
Jan 27, 2022 | 68.00 | 69.12 | 65.51 | 66.09 | 18,374,582 | -1.42(-2.11%) |
Jan 26, 2022 | 68.57 | 69.22 | 66.43 | 67.51 | 17,169,084 | -0.37(-0.55%) |
Jan 25, 2022 | 67.30 | 68.65 | 65.93 | 67.89 | 18,295,866 | -0.06(-0.08%) |
Jan 24, 2022 | 65.88 | 68.19 | 65.16 | 67.94 | 19,223,306 | +0.94(+1.40%) |
Jan 21, 2022 | 68.12 | 68.80 | 66.85 | 67.01 | 20,765,974 | -1.34(-1.96%) |
Jan 20, 2022 | 70.20 | 71.09 | 68.14 | 68.34 | 17,885,988 | -1.84(-2.63%) |
Jan 19, 2022 | 72.50 | 72.61 | 70.14 | 70.19 | 16,273,361 | -1.96(-2.72%) |
Jan 18, 2022 | 73.49 | 73.73 | 71.97 | 72.15 | 14,301,408 | -1.56(-2.12%) |
Jan 14, 2022 | 73.72 | 0 | +0.65(+0.88%) | |||
Jan 13, 2022 | 72.87 | 73.66 | 72.76 | 73.07 | 10,740,368 | +0.43(+0.59%) |
Jan 12, 2022 | 72.64 | 73.17 | 72.02 | 72.64 | 13,071,829 | +0.20(+0.27%) |
Jan 11, 2022 | 72.45 | 72.52 | 71.19 | 72.44 | 10,228,355 | +0.25(+0.35%) |
Jan 10, 2022 | 72.67 | 72.94 | 71.24 | 72.19 | 14,880,318 | -0.11(-0.16%) |
Jan 07, 2022 | 71.72 | 72.45 | 71.22 | 72.30 | 14,255,257 | +0.70(+0.98%) |
Jan 06, 2022 | 69.94 | 71.81 | 69.66 | 71.60 | 16,368,232 | +2.61(+3.78%) |
Jan 05, 2022 | 69.65 | 70.41 | 68.93 | 68.99 | 12,139,320 | -0.45(-0.65%) |
Jan 04, 2022 | 68.34 | 70.10 | 68.27 | 69.44 | 15,068,125 | +1.91(+2.83%) |
Jan 03, 2022 | 66.99 | 68.27 | 66.93 | 67.53 | 11,024,438 | +1.24(+1.86%) |
Dec 31, 2021 | 66.12 | 66.63 | 65.96 | 66.30 | 5,409,570 | -0.02(-0.03%) |
Dec 30, 2021 | 66.70 | 67.40 | 66.26 | 66.31 | 5,722,138 | -0.31(-0.46%) |
Dec 29, 2021 | 66.54 | 66.83 | 66.18 | 66.62 | 5,140,991 | +0.12(+0.18%) |
Dec 28, 2021 | 66.20 | 66.96 | 66.08 | 66.50 | 5,337,184 | +0.05(+0.07%) |
Dec 27, 2021 | 65.71 | 66.47 | 65.12 | 66.45 | 5,026,466 | +0.95(+1.46%) |
Dec 23, 2021 | 65.40 | 66.02 | 65.24 | 65.50 | 6,112,328 | +0.57(+0.88%) |
Dec 22, 2021 | 64.29 | 64.99 | 63.94 | 64.93 | 6,829,573 | +0.50(+0.77%) |
Dec 21, 2021 | 63.33 | 64.56 | 63.17 | 64.43 | 9,669,929 | +1.92(+3.07%) |
Dec 20, 2021 | 62.91 | 62.93 | 61.25 | 62.52 | 16,778,660 | -1.07(-1.69%) |
Dec 17, 2021 | 64.74 | 65.04 | 62.95 | 63.59 | 12,907,839 | -1.58(-2.43%) |
Dec 16, 2021 | 65.93 | 66.70 | 64.97 | 65.17 | 12,222,184 | +0.12(+0.19%) |
Dec 15, 2021 | 65.01 | 65.65 | 64.07 | 65.05 | 12,129,835 | +0.50(+0.78%) |
Dec 14, 2021 | 64.01 | 65.49 | 64.01 | 64.55 | 9,051,571 | +0.59(+0.92%) |
Dec 13, 2021 | 65.41 | 65.41 | 63.85 | 63.96 | 7,814,084 | -1.64(-2.50%) |
Dec 10, 2021 | 65.85 | 66.10 | 64.64 | 65.60 | 7,715,905 | +0.15(+0.23%) |
Dec 09, 2021 | 65.74 | 66.15 | 65.41 | 65.45 | 6,166,855 | -0.73(-1.11%) |
Dec 08, 2021 | 66.58 | 66.82 | 65.89 | 66.18 | 7,469,767 | -0.13(-0.20%) |
Dec 07, 2021 | 66.63 | 67.15 | 65.89 | 66.31 | 10,949,594 | +0.20(+0.30%) |
Dec 06, 2021 | 65.48 | 66.93 | 65.14 | 66.12 | 13,969,328 | +1.66(+2.57%) |
Dec 03, 2021 | 66.49 | 66.55 | 63.91 | 64.46 | 15,104,507 | -1.80(-2.72%) |
Dec 02, 2021 | 64.75 | 66.69 | 64.29 | 66.27 | 12,752,526 | +2.18(+3.40%) |
Dec 01, 2021 | 66.30 | 67.35 | 64.07 | 64.09 | 13,894,459 | -0.86(-1.32%) |
Nov 30, 2021 | 65.61 | 66.00 | 64.58 | 64.94 | 18,823,260 | -1.70(-2.55%) |
Nov 29, 2021 | 67.55 | 67.87 | 66.14 | 66.65 | 12,221,536 | +0.14(+0.21%) |
Nov 26, 2021 | 67.69 | 67.82 | 65.40 | 66.51 | 18,470,428 | -3.51(-5.01%) |
Nov 24, 2021 | 69.88 | 70.48 | 69.64 | 70.02 | 7,861,055 | -0.18(-0.25%) |
Nov 23, 2021 | 69.62 | 70.28 | 69.29 | 70.19 | 8,137,216 | +1.10(+1.59%) |
Nov 22, 2021 | 69.08 | 70.32 | 69.06 | 69.09 | 10,197,741 | +0.73(+1.08%) |
Nov 19, 2021 | 67.91 | 68.65 | 67.23 | 68.36 | 11,353,189 | -0.52(-0.76%) |
Nov 18, 2021 | 69.12 | 69.04 | 68.75 | 68.88 | 7,400,565 | -0.15(-0.22%) |
Nov 17, 2021 | 69.36 | 69.48 | 68.39 | 69.03 | 8,753,106 | -0.60(-0.86%) |
Nov 16, 2021 | 69.52 | 70.07 | 69.08 | 69.62 | 4,629,352 | -0.03(-0.04%) |
Nov 15, 2021 | 69.66 | 69.96 | 69.40 | 69.65 | 4,840,198 | +0.26(+0.38%) |
Nov 12, 2021 | 69.67 | 69.87 | 68.74 | 69.39 | 9,236,287 | -0.26(-0.37%) |
Nov 11, 2021 | 69.44 | 70.02 | 69.11 | 69.65 | 5,749,410 | +0.60(+0.88%) |
Nov 10, 2021 | 69.30 | 69.01 | 69.05 | 12,061,442 | -0.19(-0.27%) | |
Nov 09, 2021 | 69.07 | 69.42 | 68.55 | 69.23 | 10,498,395 | -0.24(-0.35%) |
Nov 08, 2021 | 69.75 | 70.32 | 69.02 | 69.48 | 7,115,673 | +0.08(+0.12%) |
Nov 05, 2021 | 69.11 | 70.03 | 68.84 | 69.39 | 9,369,353 | +0.73(+1.06%) |
Nov 04, 2021 | 69.64 | 69.70 | 67.98 | 68.67 | 9,269,278 | -1.13(-1.61%) |
Nov 03, 2021 | 67.63 | 70.01 | 67.59 | 69.79 | 10,453,542 | +1.87(+2.75%) |
Nov 02, 2021 | 68.17 | 68.61 | 67.74 | 67.92 | 6,015,245 | -0.22(-0.33%) |
Nov 01, 2021 | 66.62 | 68.28 | 66.96 | 68.15 | 10,180,505 | +2.18(+3.30%) |
Oct 29, 2021 | 66.40 | 66.65 | 65.80 | 65.97 | 7,876,156 | -0.22(-0.34%) |
Oct 28, 2021 | 65.47 | 66.21 | 65.45 | 66.19 | 8,857,942 | +1.15(+1.77%) |
Oct 27, 2021 | 66.90 | 66.83 | 65.01 | 65.04 | 12,902,199 | -2.34(-3.48%) |
Oct 26, 2021 | 68.12 | 67.38 | 6,318,112 | -0.59(-0.86%) | ||
Oct 25, 2021 | 68.15 | 68.42 | 67.63 | 67.97 | 5,482,738 | +0.26(+0.38%) |
Oct 22, 2021 | 67.12 | 67.94 | 67.03 | 67.71 | 8,600,157 | +0.71(+1.06%) |
Oct 21, 2021 | 67.42 | 67.61 | 66.55 | 67.00 | 7,180,068 | -0.45(-0.66%) |
Oct 20, 2021 | 65.62 | 67.47 | 65.34 | 67.45 | 10,535,371 | +1.72(+2.62%) |
Oct 19, 2021 | 65.82 | 65.88 | 65.07 | 65.73 | 6,615,594 | +0.06(+0.08%) |
Oct 18, 2021 | 65.40 | 66.34 | 65.35 | 65.67 | 7,290,458 | +0.16(+0.24%) |
Oct 15, 2021 | 66.37 | 66.49 | 65.51 | 65.51 | 9,571,966 | -0.07(-0.11%) |
Oct 14, 2021 | 65.46 | 65.59 | 64.70 | 65.59 | 7,279,654 | +0.97(+1.50%) |
Oct 13, 2021 | 64.98 | 64.98 | 63.38 | 64.62 | 10,396,354 | -0.36(-0.56%) |
Oct 12, 2021 | 64.87 | 65.24 | 64.49 | 64.98 | 7,639,083 | -0.04(-0.06%) |
Oct 11, 2021 | 66.16 | 66.48 | 65.01 | 65.02 | 6,985,648 | -0.76(-1.16%) |
Oct 08, 2021 | 65.43 | 66.16 | 65.18 | 65.78 | 9,257,586 | +0.29(+0.44%) |
Oct 07, 2021 | 65.43 | 66.01 | 65.11 | 65.49 | 10,290,156 | +0.59(+0.90%) |
Oct 06, 2021 | 64.57 | 64.93 | 63.33 | 64.91 | 11,007,340 | -0.20(-0.31%) |
Oct 05, 2021 | 65.20 | 65.69 | 64.69 | 65.11 | 10,011,423 | +0.34(+0.53%) |
Oct 04, 2021 | 64.62 | 65.44 | 64.18 | 64.77 | 10,788,370 | +0.23(+0.36%) |
Oct 01, 2021 | 63.22 | 65.01 | 63.05 | 64.54 | 12,038,901 | +1.51(+2.39%) |
Sep 30, 2021 | 64.13 | 64.33 | 62.99 | 63.03 | 10,743,886 | -0.80(-1.25%) |
Sep 29, 2021 | 63.21 | 64.09 | 62.85 | 63.83 | 8,662,642 | +0.69(+1.09%) |
Sep 28, 2021 | 63.98 | 64.26 | 62.94 | 63.14 | 12,341,106 | -0.47(-0.75%) |
Sep 27, 2021 | 61.97 | 64.08 | 61.86 | 63.61 | 12,691,233 | +2.30(+3.75%) |
Sep 24, 2021 | 60.44 | 61.62 | 60.37 | 61.32 | 12,637,066 | +0.63(+1.04%) |
Sep 23, 2021 | 59.16 | 61.02 | 58.90 | 60.68 | 10,343,302 | +2.22(+3.80%) |
Sep 22, 2021 | 58.14 | 59.05 | 58.03 | 58.46 | 8,411,749 | +0.98(+1.70%) |
Sep 21, 2021 | 57.87 | 58.18 | 57.10 | 57.48 | 5,730,809 | -0.12(-0.21%) |
Sep 20, 2021 | 57.62 | 57.74 | 56.64 | 57.60 | 12,169,856 | -1.47(-2.49%) |
Sep 17, 2021 | 59.04 | 59.60 | 58.69 | 59.08 | 10,708,915 | +0.07(+0.13%) |
Sep 16, 2021 | 59.59 | 59.85 | 58.61 | 59.00 | 5,644,830 | -0.14(-0.23%) |
Sep 15, 2021 | 58.33 | 59.35 | 58.33 | 59.14 | 7,385,386 | +0.95(+1.64%) |
Sep 14, 2021 | 59.76 | 59.88 | 57.98 | 58.19 | 13,281,857 | -1.36(-2.28%) |
Sep 13, 2021 | 59.38 | 59.85 | 58.90 | 59.55 | 15,628,366 | +0.70(+1.20%) |
Sep 10, 2021 | 59.89 | 60.03 | 58.80 | 58.84 | 7,567,809 | -0.71(-1.20%) |
Sep 09, 2021 | 59.13 | 60.20 | 59.08 | 59.56 | 9,222,240 | +0.25(+0.42%) |
Sep 08, 2021 | 59.75 | 59.98 | 59.09 | 59.31 | 8,612,936 | -0.77(-1.28%) |
Sep 07, 2021 | 60.55 | 61.29 | 60.02 | 60.07 | 5,925,949 | -0.24(-0.40%) |
Sep 03, 2021 | 60.68 | 61.00 | 60.07 | 60.32 | 8,285,478 | -0.19(-0.31%) |
Sep 02, 2021 | 60.63 | 61.10 | 60.26 | 60.50 | 7,853,978 | -0.07(-0.12%) |
Sep 01, 2021 | 61.07 | 61.07 | 60.03 | 60.57 | 8,649,805 | -0.40(-0.65%) |
Aug 31, 2021 | 60.55 | 61.30 | 60.23 | 60.97 | 8,200,063 | +0.53(+0.87%) |
Aug 30, 2021 | 62.01 | 62.01 | 60.40 | 60.44 | 8,531,896 | -1.45(-2.35%) |
Aug 27, 2021 | 60.29 | 61.98 | 60.29 | 61.90 | 8,032,010 | +1.77(+2.94%) |
Aug 26, 2021 | 61.29 | 61.45 | 60.13 | 60.13 | 6,452,821 | -1.00(-1.63%) |
Aug 25, 2021 | 60.83 | 61.82 | 60.53 | 61.13 | 9,046,951 | +0.60(+0.99%) |
Aug 24, 2021 | 60.16 | 60.77 | 60.08 | 60.53 | 4,897,162 | +0.33(+0.55%) |
Aug 23, 2021 | 59.95 | 60.41 | 59.76 | 60.19 | 5,715,270 | +0.62(+1.04%) |
Aug 20, 2021 | 58.37 | 59.58 | 58.15 | 59.57 | 8,381,275 | +1.18(+2.03%) |
Aug 19, 2021 | 58.55 | 59.10 | 57.92 | 58.39 | 11,996,242 | -0.80(-1.36%) |
Aug 18, 2021 | 59.54 | 60.38 | 59.14 | 59.20 | 8,466,754 | -0.55(-0.91%) |
Aug 17, 2021 | 60.13 | 60.62 | 59.02 | 59.74 | 8,897,949 | -1.03(-1.69%) |
Aug 16, 2021 | 60.53 | 60.95 | 59.87 | 60.77 | 7,447,762 | -0.21(-0.35%) |
Aug 13, 2021 | 61.81 | 61.86 | 60.86 | 60.98 | 7,768,575 | -0.72(-1.17%) |
Aug 12, 2021 | 62.19 | 62.20 | 61.32 | 61.70 | 7,247,243 | -0.39(-0.63%) |
Aug 11, 2021 | 61.23 | 62.10 | 60.54 | 62.09 | 12,388,164 | +1.04(+1.70%) |
Aug 10, 2021 | 60.20 | 61.23 | 59.95 | 61.06 | 9,802,136 | +0.68(+1.13%) |
Aug 09, 2021 | 60.52 | 61.19 | 59.94 | 60.37 | 11,777,900 | -0.41(-0.67%) |
Aug 06, 2021 | 59.83 | 61.24 | 59.82 | 60.78 | 14,515,018 | +1.76(+2.98%) |
Aug 05, 2021 | 58.24 | 59.02 | 58.15 | 59.02 | 9,506,965 | +1.20(+2.08%) |
Aug 04, 2021 | 57.67 | 58.56 | 57.31 | 57.82 | 8,817,528 | -0.58(-1.00%) |
Aug 03, 2021 | 57.67 | 58.49 | 56.50 | 58.40 | 12,254,918 | +1.05(+1.84%) |
Aug 02, 2021 | 58.09 | 59.52 | 57.24 | 57.34 | 14,009,468 | -0.56(-0.96%) |
Jul 30, 2021 | 58.29 | 59.19 | 57.66 | 57.90 | 9,872,600 | -0.75(-1.28%) |
Jul 29, 2021 | 58.83 | 59.20 | 58.15 | 58.65 | 7,046,374 | +0.37(+0.64%) |
Jul 28, 2021 | 57.90 | 58.82 | 57.05 | 58.28 | 9,064,039 | +0.73(+1.27%) |
Jul 27, 2021 | 57.25 | 57.96 | 56.76 | 57.55 | 7,297,811 | -0.26(-0.45%) |
Jul 26, 2021 | 57.52 | 58.39 | 57.36 | 57.81 | 5,900,672 | +0.47(+0.82%) |
Jul 23, 2021 | 57.48 | 57.91 | 56.74 | 57.34 | 5,864,838 | +0.48(+0.85%) |
Jul 22, 2021 | 57.98 | 58.05 | 56.55 | 56.85 | 9,551,125 | -1.30(-2.23%) |
Jul 21, 2021 | 57.50 | 58.59 | 57.50 | 58.15 | 11,526,570 | +1.24(+2.18%) |
Jul 20, 2021 | 55.32 | 58.17 | 55.26 | 56.91 | 23,199,500 | +1.51(+2.72%) |
Jul 19, 2021 | 55.85 | 56.35 | 54.87 | 55.40 | 25,035,784 | -1.98(-3.45%) |
Jul 16, 2021 | 59.69 | 59.69 | 57.26 | 57.38 | 9,938,771 | -1.80(-3.03%) |
Jul 15, 2021 | 57.97 | 59.41 | 57.63 | 59.18 | 17,432,252 | +0.70(+1.20%) |
Jul 14, 2021 | 58.79 | 59.77 | 57.91 | 58.47 | 12,521,410 | -0.30(-0.50%) |
Jul 13, 2021 | 59.93 | 60.01 | 58.56 | 58.77 | 11,183,033 | -1.30(-2.17%) |
Jul 12, 2021 | 59.29 | 60.20 | 58.73 | 60.07 | 5,750,089 | +0.12(+0.20%) |
Jul 09, 2021 | 58.64 | 59.96 | 58.43 | 59.95 | 17,242,734 | +2.57(+4.48%) |
Jul 08, 2021 | 57.18 | 58.17 | 56.67 | 57.38 | 16,451,045 | -1.07(-1.84%) |
Jul 07, 2021 | 58.25 | 59.18 | 58.03 | 58.46 | 13,297,053 | -0.33(-0.57%) |
Jul 06, 2021 | 60.31 | 60.34 | 58.39 | 58.79 | 13,645,113 | -1.67(-2.76%) |
Jul 02, 2021 | 61.05 | 61.23 | 60.29 | 60.45 | 6,094,448 | -0.76(-1.24%) |
Jul 01, 2021 | 60.90 | 61.41 | 60.70 | 61.21 | 9,329,558 | +0.57(+0.95%) |
Jun 30, 2021 | 60.21 | 60.99 | 60.21 | 60.64 | 10,805,054 | +0.10(+0.17%) |
Jun 29, 2021 | 61.41 | 61.91 | 60.22 | 60.54 | 9,299,508 | -0.34(-0.56%) |
Jun 28, 2021 | 62.24 | 62.32 | 60.56 | 60.88 | 9,737,594 | -1.71(-2.74%) |
Jun 25, 2021 | 62.13 | 62.92 | 61.70 | 62.59 | 9,184,666 | +0.70(+1.14%) |
Jun 24, 2021 | 61.30 | 62.02 | 60.74 | 61.89 | 7,968,938 | +0.95(+1.56%) |
Jun 23, 2021 | 61.06 | 61.49 | 60.88 | 60.94 | 6,598,634 | -0.01(-0.02%) |
Jun 22, 2021 | 60.89 | 61.20 | 59.90 | 60.94 | 6,773,852 | -0.05(-0.08%) |
Jun 21, 2021 | 59.24 | 61.08 | 59.24 | 60.99 | 13,433,047 | +2.38(+4.06%) |
Jun 18, 2021 | 59.84 | 60.28 | 58.58 | 58.61 | 22,093,578 | -2.04(-3.37%) |
Jun 17, 2021 | 64.19 | 64.28 | 60.54 | 60.65 | 25,670,432 | -3.21(-5.03%) |
Jun 16, 2021 | 62.67 | 64.17 | 61.88 | 63.87 | 15,842,576 | +0.93(+1.48%) |
Jun 15, 2021 | 62.14 | 63.47 | 61.82 | 62.94 | 7,712,607 | +0.87(+1.41%) |
Jun 14, 2021 | 63.15 | 63.45 | 61.61 | 62.06 | 12,682,009 | -1.10(-1.73%) |
Jun 11, 2021 | 63.17 | 63.71 | 62.79 | 63.16 | 12,066,232 | +0.18(+0.29%) |
Jun 10, 2021 | 65.02 | 65.11 | 62.87 | 62.97 | 11,123,994 | -1.24(-1.94%) |
Jun 09, 2021 | 64.63 | 64.71 | 64.05 | 64.22 | 10,067,975 | -1.09(-1.66%) |
Jun 08, 2021 | 64.98 | 65.42 | 64.17 | 65.30 | 7,397,178 | -0.04(-0.06%) |
Jun 07, 2021 | 65.31 | 65.59 | 64.97 | 65.34 | 4,358,057 | +0.23(+0.35%) |
Jun 04, 2021 | 65.20 | 65.22 | 64.33 | 65.11 | 5,155,815 | -0.11(-0.17%) |
Jun 03, 2021 | 65.07 | 65.69 | 64.72 | 65.22 | 7,544,600 | +0.22(+0.34%) |
Jun 02, 2021 | 65.94 | 65.97 | 65.00 | 65.00 | 5,589,129 | -0.67(-1.02%) |
Jun 01, 2021 | 65.56 | 65.93 | 65.32 | 65.67 | 7,899,505 | +0.59(+0.91%) |
May 28, 2021 | 65.22 | 65.22 | 64.13 | 65.08 | 6,734,172 | -0.03(-0.04%) |
May 27, 2021 | 64.80 | 65.26 | 64.56 | 65.11 | 7,641,396 | +1.10(+1.73%) |
May 26, 2021 | 63.33 | 64.10 | 62.94 | 64.00 | 6,387,836 | +0.97(+1.53%) |
May 25, 2021 | 64.67 | 65.38 | 62.97 | 63.04 | 8,124,662 | -1.47(-2.28%) |
May 24, 2021 | 65.17 | 65.17 | 64.22 | 64.51 | 6,250,264 | -0.42(-0.65%) |
May 21, 2021 | 64.54 | 65.43 | 64.33 | 64.93 | 12,754,559 | +0.87(+1.35%) |
May 20, 2021 | 64.13 | 64.37 | 63.15 | 64.07 | 7,790,904 | -0.19(-0.30%) |
May 19, 2021 | 63.69 | 64.26 | 62.60 | 64.26 | 10,400,352 | -0.24(-0.37%) |
May 18, 2021 | 65.60 | 65.99 | 64.48 | 64.50 | 7,294,757 | -1.10(-1.67%) |
May 17, 2021 | 65.41 | 65.71 | 64.68 | 65.60 | 5,799,032 | +0.05(+0.07%) |
May 14, 2021 | 64.91 | 65.65 | 64.40 | 65.55 | 6,107,433 | +1.13(+1.76%) |
May 13, 2021 | 62.34 | 64.77 | 62.14 | 64.42 | 8,905,178 | +2.09(+3.35%) |
May 12, 2021 | 64.68 | 65.05 | 62.13 | 62.33 | 9,112,241 | -1.59(-2.49%) |
May 11, 2021 | 63.51 | 65.04 | 63.49 | 63.92 | 8,952,621 | -0.55(-0.86%) |
May 10, 2021 | 65.49 | 66.12 | 64.43 | 64.47 | 7,142,931 | -0.71(-1.09%) |
May 07, 2021 | 64.11 | 65.24 | 63.48 | 65.18 | 8,681,477 | +0.15(+0.23%) |
May 06, 2021 | 64.75 | 65.06 | 63.85 | 65.03 | 7,590,969 | +0.43(+0.67%) |
May 05, 2021 | 64.54 | 65.02 | 63.63 | 64.60 | 7,424,123 | +0.19(+0.30%) |
May 04, 2021 | 62.96 | 64.41 | 62.38 | 64.41 | 11,350,293 | +1.02(+1.61%) |