Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.22 | 65.70 | 64.68 | 65.35 | 2,577,601 | -0.59(-0.89%) |
May 27, 2022 | 64.78 | 65.95 | 64.74 | 65.94 | 1,205,988 | +0.94(+1.45%) |
May 26, 2022 | 65.35 | 65.64 | 64.86 | 65.00 | 765,503 | +0.04(+0.06%) |
May 25, 2022 | 64.91 | 65.13 | 64.58 | 64.96 | 1,169,651 | +0.19(+0.29%) |
May 24, 2022 | 63.81 | 64.78 | 63.23 | 64.77 | 905,676 | +1.14(+1.79%) |
May 23, 2022 | 63.54 | 63.99 | 62.94 | 63.63 | 1,461,635 | +0.63(+0.99%) |
May 20, 2022 | 62.49 | 63.17 | 61.84 | 63.01 | 1,227,885 | +0.68(+1.09%) |
May 19, 2022 | 61.92 | 62.58 | 60.84 | 62.32 | 1,265,657 | +0.20(+0.32%) |
May 18, 2022 | 63.18 | 63.29 | 61.97 | 62.12 | 1,067,010 | -0.83(-1.32%) |
May 17, 2022 | 62.87 | 62.97 | 61.89 | 62.96 | 937,554 | +0.41(+0.65%) |
May 16, 2022 | 62.76 | 62.97 | 62.20 | 62.55 | 1,206,758 | -0.08(-0.13%) |
May 13, 2022 | 62.26 | 62.80 | 61.60 | 62.63 | 947,563 | +0.75(+1.21%) |
May 12, 2022 | 61.94 | 62.22 | 60.89 | 61.88 | 986,965 | -0.15(-0.24%) |
May 11, 2022 | 61.79 | 62.99 | 61.62 | 62.03 | 1,143,145 | +0.47(+0.77%) |
May 10, 2022 | 62.87 | 63.69 | 60.83 | 61.56 | 1,520,890 | -1.34(-2.14%) |
May 09, 2022 | 62.75 | 63.58 | 61.72 | 62.90 | 1,735,633 | -0.19(-0.29%) |
May 06, 2022 | 63.00 | 63.60 | 62.51 | 63.09 | 1,752,094 | -0.17(-0.26%) |
May 05, 2022 | 63.63 | 64.79 | 62.69 | 63.25 | 1,287,446 | -0.42(-0.65%) |
May 04, 2022 | 62.62 | 63.74 | 62.47 | 63.67 | 1,460,491 | +1.25(+2.00%) |
May 03, 2022 | 62.45 | 63.52 | 62.10 | 62.42 | 887,713 | +0.28(+0.45%) |
May 02, 2022 | 63.00 | 63.28 | 61.34 | 62.14 | 1,014,622 | -0.71(-1.13%) |
Apr 29, 2022 | 64.24 | 64.33 | 62.74 | 62.86 | 1,378,533 | -1.74(-2.70%) |
Apr 28, 2022 | 64.42 | 64.91 | 63.97 | 64.60 | 767,180 | +0.49(+0.77%) |
Apr 27, 2022 | 64.06 | 64.75 | 63.25 | 64.11 | 1,168,261 | -0.03(-0.04%) |
Apr 26, 2022 | 64.89 | 65.47 | 64.12 | 64.14 | 860,919 | -0.81(-1.24%) |
Apr 25, 2022 | 66.27 | 66.32 | 63.97 | 64.94 | 1,118,047 | -1.14(-1.72%) |
Apr 22, 2022 | 66.70 | 66.80 | 66.02 | 66.08 | 1,658,260 | -0.73(-1.10%) |
Apr 21, 2022 | 67.18 | 67.74 | 66.65 | 66.81 | 1,146,169 | -0.46(-0.69%) |
Apr 20, 2022 | 66.48 | 67.30 | 66.31 | 67.28 | 1,333,491 | +1.40(+2.12%) |
Apr 19, 2022 | 66.03 | 66.24 | 65.60 | 65.88 | 801,107 | +0.23(+0.35%) |
Apr 18, 2022 | 65.77 | 66.04 | 65.27 | 65.65 | 856,845 | +0.05(+0.07%) |
Apr 14, 2022 | 65.46 | 66.11 | 65.45 | 65.60 | 797,740 | +0.19(+0.30%) |
Apr 13, 2022 | 66.00 | 66.08 | 65.09 | 65.40 | 766,760 | -0.69(-1.05%) |
Apr 12, 2022 | 65.19 | 66.16 | 65.04 | 66.10 | 1,068,873 | +0.71(+1.09%) |
Apr 11, 2022 | 66.02 | 66.17 | 65.29 | 65.39 | 709,807 | -0.49(-0.75%) |
Apr 08, 2022 | 65.60 | 66.22 | 65.44 | 65.88 | 1,114,499 | +0.49(+0.75%) |
Apr 07, 2022 | 65.41 | 65.41 | 64.55 | 65.39 | 1,189,012 | -0.03(-0.04%) |
Apr 06, 2022 | 64.15 | 65.46 | 63.94 | 65.41 | 1,500,262 | +1.42(+2.21%) |
Apr 05, 2022 | 63.57 | 64.50 | 63.57 | 64.00 | 1,282,876 | +0.61(+0.96%) |
Apr 04, 2022 | 63.52 | 63.77 | 62.75 | 63.38 | 1,414,260 | -0.59(-0.93%) |
Apr 01, 2022 | 63.29 | 64.00 | 63.00 | 63.98 | 1,126,366 | +0.67(+1.05%) |
Mar 31, 2022 | 63.25 | 63.70 | 63.18 | 63.31 | 1,590,758 | +0.07(+0.12%) |
Mar 30, 2022 | 62.67 | 63.25 | 62.42 | 63.24 | 757,818 | +0.53(+0.84%) |
Mar 29, 2022 | 62.34 | 62.72 | 62.11 | 62.71 | 814,669 | +0.67(+1.08%) |
Mar 28, 2022 | 62.05 | 62.14 | 61.55 | 62.04 | 862,992 | +0.11(+0.18%) |
Mar 25, 2022 | 60.91 | 61.97 | 60.89 | 61.93 | 993,853 | +1.23(+2.03%) |
Mar 24, 2022 | 60.31 | 60.71 | 60.22 | 60.70 | 1,085,530 | +0.34(+0.57%) |
Mar 23, 2022 | 60.31 | 60.65 | 59.79 | 60.36 | 1,641,646 | +0.05(+0.08%) |
Mar 22, 2022 | 60.37 | 60.37 | 59.78 | 60.31 | 1,490,476 | +0.11(+0.18%) |
Mar 21, 2022 | 60.06 | 60.80 | 60.06 | 60.20 | 1,336,250 | +0.19(+0.32%) |
Mar 18, 2022 | 60.25 | 60.61 | 59.60 | 60.00 | 2,363,759 | -0.21(-0.35%) |
Mar 17, 2022 | 59.77 | 60.68 | 59.73 | 60.22 | 1,414,288 | +0.30(+0.49%) |
Mar 16, 2022 | 59.84 | 60.17 | 59.29 | 59.92 | 1,532,947 | -0.18(-0.29%) |
Mar 15, 2022 | 60.39 | 60.41 | 59.49 | 60.10 | 1,430,944 | +0.32(+0.54%) |
Mar 14, 2022 | 59.90 | 60.39 | 59.48 | 59.77 | 1,323,182 | +0.16(+0.26%) |
Mar 11, 2022 | 59.42 | 59.99 | 59.30 | 59.61 | 1,068,699 | +0.22(+0.37%) |
Mar 10, 2022 | 58.18 | 59.55 | 59.39 | 1,753,460 | +0.69(+1.17%) | |
Mar 09, 2022 | 59.60 | 59.77 | 58.60 | 58.71 | 1,743,299 | -0.33(-0.56%) |
Mar 08, 2022 | 59.76 | 60.38 | 58.99 | 59.04 | 1,710,291 | -0.48(-0.81%) |
Mar 07, 2022 | 59.03 | 59.75 | 58.36 | 59.52 | 1,773,745 | +0.51(+0.86%) |
Mar 04, 2022 | 57.17 | 59.05 | 57.17 | 59.01 | 1,306,153 | +1.73(+3.01%) |
Mar 03, 2022 | 56.83 | 57.98 | 56.83 | 57.29 | 1,367,462 | +0.55(+0.97%) |
Mar 02, 2022 | 56.03 | 57.13 | 55.83 | 56.74 | 1,384,859 | +0.85(+1.53%) |
Mar 01, 2022 | 57.11 | 57.63 | 55.60 | 55.88 | 2,271,758 | -1.40(-2.45%) |
Feb 28, 2022 | 57.02 | 57.51 | 56.76 | 57.29 | 3,198,547 | -0.13(-0.22%) |
Feb 25, 2022 | 56.75 | 57.64 | 56.69 | 57.42 | 2,292,247 | +1.80(+3.23%) |
Feb 24, 2022 | 55.09 | 55.92 | 54.58 | 55.62 | 2,623,903 | +0.36(+0.65%) |
Feb 23, 2022 | 55.96 | 56.20 | 55.20 | 55.26 | 2,694,287 | -0.72(-1.28%) |
Feb 22, 2022 | 56.05 | 56.41 | 55.49 | 55.97 | 2,385,982 | +0.01(+0.02%) |
Feb 18, 2022 | 55.96 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 56.09 | 56.40 | 55.52 | 56.04 | 2,008,574 | -0.15(-0.26%) |
Feb 16, 2022 | 56.16 | 56.55 | 55.63 | 56.19 | 3,236,376 | +0.04(+0.07%) |
Feb 15, 2022 | 57.08 | 57.33 | 55.92 | 56.15 | 2,605,105 | -0.68(-1.20%) |
Feb 14, 2022 | 57.64 | 57.96 | 56.41 | 56.83 | 1,884,445 | -0.75(-1.31%) |
Feb 11, 2022 | 58.22 | 58.73 | 57.29 | 57.58 | 2,143,404 | -0.51(-0.88%) |
Feb 10, 2022 | 59.47 | 59.71 | 57.95 | 58.09 | 1,963,239 | -1.96(-3.27%) |
Feb 09, 2022 | 60.39 | 60.60 | 59.79 | 60.06 | 1,513,590 | +0.02(+0.03%) |
Feb 08, 2022 | 59.99 | 60.32 | 59.82 | 60.04 | 1,701,959 | +0.32(+0.54%) |
Feb 07, 2022 | 59.84 | 60.14 | 59.17 | 59.72 | 2,325,815 | -0.16(-0.26%) |
Feb 04, 2022 | 59.98 | 60.45 | 59.44 | 59.88 | 1,927,798 | -0.55(-0.91%) |
Feb 03, 2022 | 60.82 | 60.02 | 60.43 | 1,725,037 | -0.50(-0.83%) | |
Feb 02, 2022 | 59.31 | 61.11 | 59.16 | 60.93 | 2,323,534 | +1.68(+2.84%) |
Feb 01, 2022 | 59.55 | 59.78 | 58.71 | 59.25 | 2,301,150 | -0.38(-0.63%) |
Jan 31, 2022 | 58.86 | 59.88 | 59.63 | 1,699,616 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.95 | 59.51 | 57.59 | 59.45 | 1,692,801 | +1.30(+2.24%) |
Jan 27, 2022 | 58.29 | 58.72 | 57.64 | 58.15 | 1,742,035 | +0.34(+0.59%) |
Jan 26, 2022 | 57.99 | 58.81 | 57.37 | 57.81 | 1,566,511 | +0.07(+0.13%) |
Jan 25, 2022 | 57.15 | 58.08 | 57.15 | 57.74 | 1,772,151 | -0.62(-1.07%) |
Jan 24, 2022 | 58.65 | 58.98 | 56.90 | 58.36 | 2,187,351 | -0.50(-0.84%) |
Jan 21, 2022 | 59.33 | 59.48 | 58.69 | 58.86 | 2,224,561 | -0.13(-0.22%) |
Jan 20, 2022 | 59.81 | 60.12 | 58.92 | 58.98 | 3,184,120 | -0.60(-1.00%) |
Jan 19, 2022 | 59.22 | 60.12 | 59.10 | 59.58 | 1,911,882 | +0.36(+0.60%) |
Jan 18, 2022 | 60.10 | 60.40 | 58.77 | 59.22 | 2,130,271 | -1.21(-2.00%) |
Jan 14, 2022 | 60.44 | 0 | -0.83(-1.35%) | |||
Jan 13, 2022 | 60.58 | 61.43 | 60.57 | 61.26 | 1,432,073 | +0.06(+0.10%) |
Jan 12, 2022 | 60.76 | 61.41 | 60.54 | 61.20 | 1,346,572 | +0.28(+0.47%) |
Jan 11, 2022 | 61.32 | 61.46 | 60.46 | 60.91 | 1,831,995 | -0.42(-0.69%) |
Jan 10, 2022 | 62.12 | 62.36 | 61.05 | 61.33 | 1,939,303 | -0.67(-1.08%) |
Jan 07, 2022 | 61.60 | 62.28 | 61.22 | 62.00 | 1,094,516 | +0.28(+0.45%) |
Jan 06, 2022 | 61.82 | 62.32 | 61.54 | 61.73 | 1,443,378 | -0.24(-0.39%) |
Jan 05, 2022 | 62.43 | 62.75 | 61.89 | 61.97 | 1,334,294 | -0.43(-0.69%) |
Jan 04, 2022 | 62.56 | 63.21 | 62.38 | 62.40 | 1,105,239 | -0.17(-0.26%) |
Jan 03, 2022 | 62.96 | 63.05 | 61.89 | 62.56 | 1,120,018 | -0.41(-0.66%) |
Dec 31, 2021 | 62.73 | 63.21 | 62.52 | 62.98 | 529,368 | +0.17(+0.26%) |
Dec 30, 2021 | 63.04 | 63.06 | 62.55 | 62.81 | 559,238 | -0.07(-0.12%) |
Dec 29, 2021 | 62.78 | 63.06 | 62.38 | 62.89 | 547,052 | +0.16(+0.25%) |
Dec 28, 2021 | 62.01 | 62.77 | 61.94 | 62.73 | 624,160 | +0.79(+1.27%) |
Dec 27, 2021 | 61.31 | 61.96 | 60.97 | 61.94 | 775,164 | +0.67(+1.09%) |
Dec 23, 2021 | 61.17 | 61.73 | 61.11 | 61.27 | 573,759 | +0.11(+0.18%) |
Dec 22, 2021 | 60.86 | 61.23 | 60.63 | 61.16 | 1,204,163 | +0.32(+0.53%) |
Dec 21, 2021 | 61.77 | 62.05 | 60.55 | 60.84 | 1,377,625 | -0.58(-0.94%) |
Dec 20, 2021 | 61.33 | 61.53 | 60.31 | 61.42 | 1,410,165 | +0.02(+0.03%) |
Dec 17, 2021 | 62.45 | 62.92 | 61.25 | 61.40 | 2,413,680 | -1.14(-1.82%) |
Dec 16, 2021 | 62.29 | 63.05 | 61.98 | 62.54 | 1,399,893 | +0.28(+0.44%) |
Dec 15, 2021 | 61.79 | 62.39 | 61.44 | 62.26 | 1,135,231 | +0.60(+0.97%) |
Dec 14, 2021 | 62.16 | 62.54 | 61.44 | 61.66 | 1,755,212 | -0.37(-0.59%) |
Dec 13, 2021 | 61.37 | 62.40 | 61.27 | 62.03 | 992,037 | +0.59(+0.96%) |
Dec 10, 2021 | 61.45 | 61.68 | 60.99 | 61.44 | 537,633 | +0.46(+0.75%) |
Dec 09, 2021 | 61.48 | 61.48 | 60.77 | 60.99 | 668,616 | -0.44(-0.72%) |
Dec 08, 2021 | 61.54 | 61.87 | 61.04 | 61.43 | 664,387 | +0.23(+0.37%) |
Dec 07, 2021 | 60.98 | 61.59 | 60.98 | 61.20 | 994,076 | -0.08(-0.13%) |
Dec 06, 2021 | 60.19 | 61.48 | 59.91 | 61.28 | 1,589,683 | +1.72(+2.88%) |
Dec 03, 2021 | 58.93 | 59.59 | 58.42 | 59.56 | 765,085 | +1.07(+1.84%) |
Dec 02, 2021 | 58.09 | 59.09 | 57.97 | 58.49 | 1,097,254 | +0.53(+0.92%) |
Dec 01, 2021 | 58.61 | 59.71 | 57.92 | 57.96 | 1,320,354 | -0.15(-0.25%) |
Nov 30, 2021 | 59.67 | 60.08 | 57.95 | 58.10 | 2,042,100 | -1.80(-3.00%) |
Nov 29, 2021 | 59.38 | 60.07 | 58.75 | 59.90 | 954,618 | +0.69(+1.16%) |
Nov 26, 2021 | 59.70 | 60.05 | 59.12 | 59.21 | 624,979 | -0.94(-1.56%) |
Nov 24, 2021 | 60.93 | 60.99 | 59.83 | 60.15 | 1,482,169 | -0.62(-1.01%) |
Nov 23, 2021 | 60.88 | 62.23 | 60.55 | 60.77 | 1,828,716 | -0.24(-0.39%) |
Nov 22, 2021 | 60.29 | 61.36 | 59.72 | 61.00 | 1,789,086 | +0.78(+1.30%) |
Nov 19, 2021 | 59.89 | 60.65 | 59.68 | 60.22 | 3,977,582 | +0.50(+0.83%) |
Nov 18, 2021 | 59.64 | 59.86 | 59.61 | 59.73 | 2,325,848 | -0.05(-0.09%) |
Nov 17, 2021 | 59.54 | 59.99 | 59.19 | 59.78 | 1,229,328 | +0.29(+0.49%) |
Nov 16, 2021 | 59.76 | 60.05 | 59.36 | 59.49 | 1,046,470 | -0.20(-0.34%) |
Nov 15, 2021 | 59.13 | 59.73 | 58.84 | 59.69 | 925,610 | +1.00(+1.71%) |
Nov 12, 2021 | 59.11 | 59.44 | 58.62 | 58.69 | 826,533 | -0.10(-0.17%) |
Nov 11, 2021 | 58.82 | 58.99 | 58.17 | 58.79 | 1,374,889 | -0.07(-0.12%) |
Nov 10, 2021 | 58.67 | 58.86 | 821,794 | +0.52(+0.89%) | ||
Nov 09, 2021 | 58.00 | 58.49 | 58.00 | 58.34 | 796,598 | +0.36(+0.63%) |
Nov 08, 2021 | 59.03 | 59.08 | 57.54 | 57.98 | 865,116 | -1.06(-1.79%) |
Nov 05, 2021 | 58.15 | 59.11 | 58.09 | 59.03 | 1,152,975 | +1.06(+1.82%) |
Nov 04, 2021 | 58.07 | 58.48 | 56.71 | 57.98 | 1,687,025 | -0.09(-0.16%) |
Nov 03, 2021 | 58.14 | 58.84 | 57.79 | 58.07 | 1,382,105 | -0.08(-0.14%) |
Nov 02, 2021 | 58.12 | 58.17 | 57.45 | 58.15 | 1,304,268 | -0.05(-0.08%) |
Nov 01, 2021 | 58.01 | 58.46 | 58.01 | 58.20 | 877,556 | +0.19(+0.33%) |
Oct 29, 2021 | 58.35 | 58.73 | 57.60 | 58.01 | 1,505,511 | -0.39(-0.67%) |
Oct 28, 2021 | 58.02 | 58.42 | 57.95 | 58.40 | 854,591 | +0.37(+0.64%) |
Oct 27, 2021 | 58.60 | 58.83 | 57.84 | 58.02 | 1,042,852 | -0.55(-0.95%) |
Oct 26, 2021 | 58.43 | 58.58 | 822,275 | +0.14(+0.23%) | ||
Oct 25, 2021 | 58.73 | 59.04 | 58.26 | 58.44 | 786,807 | -0.37(-0.63%) |
Oct 22, 2021 | 58.34 | 58.98 | 58.25 | 58.82 | 757,867 | +0.50(+0.86%) |
Oct 21, 2021 | 58.50 | 58.66 | 58.24 | 58.32 | 739,977 | -0.24(-0.40%) |
Oct 20, 2021 | 58.05 | 58.95 | 58.05 | 58.55 | 1,049,996 | +0.65(+1.12%) |
Oct 19, 2021 | 57.72 | 58.00 | 57.42 | 57.91 | 707,286 | +0.54(+0.94%) |
Oct 18, 2021 | 57.14 | 57.61 | 56.88 | 57.37 | 1,455,548 | -0.24(-0.41%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.51 | 57.61 | 1,168,851 | -0.30(-0.52%) |
Oct 14, 2021 | 57.24 | 58.00 | 57.05 | 57.91 | 970,183 | +0.86(+1.50%) |
Oct 13, 2021 | 56.46 | 57.19 | 55.97 | 57.05 | 977,863 | +0.55(+0.97%) |
Oct 12, 2021 | 56.45 | 56.84 | 56.24 | 56.51 | 1,013,845 | +0.13(+0.23%) |
Oct 11, 2021 | 56.24 | 56.60 | 55.69 | 56.38 | 2,054,140 | -0.05(-0.08%) |
Oct 08, 2021 | 56.92 | 57.17 | 56.39 | 56.42 | 1,193,287 | -0.65(-1.13%) |
Oct 07, 2021 | 57.90 | 58.17 | 57.01 | 57.07 | 1,619,226 | -0.65(-1.12%) |
Oct 06, 2021 | 57.04 | 57.77 | 56.69 | 57.72 | 982,260 | +0.50(+0.87%) |
Oct 05, 2021 | 57.42 | 57.42 | 56.88 | 57.22 | 1,289,378 | +0.24(+0.42%) |
Oct 04, 2021 | 56.15 | 57.18 | 56.15 | 56.98 | 860,520 | +0.75(+1.33%) |
Oct 01, 2021 | 56.61 | 57.04 | 55.98 | 56.23 | 2,100,780 | -0.36(-0.64%) |
Sep 30, 2021 | 57.96 | 57.96 | 56.60 | 56.60 | 2,033,667 | -0.87(-1.52%) |
Sep 29, 2021 | 56.88 | 57.82 | 56.74 | 57.47 | 1,062,059 | +0.57(+1.01%) |
Sep 28, 2021 | 57.35 | 57.63 | 56.76 | 56.90 | 1,606,257 | -0.51(-0.89%) |
Sep 27, 2021 | 57.68 | 58.60 | 57.29 | 57.41 | 1,558,539 | -0.05(-0.10%) |
Sep 24, 2021 | 58.50 | 58.83 | 57.43 | 57.46 | 1,537,360 | -0.15(-0.27%) |
Sep 23, 2021 | 57.40 | 58.39 | 57.18 | 57.62 | 1,769,402 | +0.45(+0.78%) |
Sep 22, 2021 | 58.33 | 58.45 | 56.93 | 57.17 | 1,684,429 | -0.95(-1.63%) |
Sep 21, 2021 | 58.50 | 58.84 | 57.94 | 58.12 | 1,826,322 | -0.35(-0.61%) |
Sep 20, 2021 | 58.39 | 59.57 | 57.85 | 58.47 | 1,911,106 | +0.05(+0.09%) |
Sep 17, 2021 | 58.33 | 59.29 | 58.14 | 58.42 | 3,728,500 | -0.32(-0.54%) |
Sep 16, 2021 | 58.92 | 59.29 | 58.63 | 58.73 | 1,382,235 | -0.21(-0.36%) |
Sep 15, 2021 | 58.79 | 59.70 | 58.38 | 58.94 | 2,451,368 | -0.89(-1.49%) |
Sep 14, 2021 | 60.79 | 60.96 | 59.69 | 59.84 | 1,113,964 | -0.75(-1.23%) |
Sep 13, 2021 | 61.23 | 61.49 | 60.50 | 60.58 | 1,038,098 | -0.10(-0.16%) |
Sep 10, 2021 | 62.02 | 62.02 | 60.61 | 60.68 | 1,004,386 | -1.36(-2.20%) |
Sep 09, 2021 | 62.23 | 62.37 | 61.70 | 62.05 | 854,061 | -0.20(-0.32%) |
Sep 08, 2021 | 61.16 | 62.47 | 61.05 | 62.25 | 1,176,078 | +1.07(+1.76%) |
Sep 07, 2021 | 62.22 | 62.28 | 61.06 | 61.17 | 1,440,124 | -1.16(-1.85%) |
Sep 03, 2021 | 62.71 | 62.87 | 62.12 | 62.33 | 993,251 | -0.41(-0.65%) |
Sep 02, 2021 | 62.54 | 62.95 | 62.44 | 62.74 | 1,119,082 | +0.30(+0.48%) |
Sep 01, 2021 | 62.39 | 62.62 | 61.99 | 62.44 | 1,041,414 | +0.15(+0.25%) |
Aug 31, 2021 | 61.78 | 62.45 | 61.73 | 62.28 | 2,008,078 | +0.49(+0.80%) |
Aug 30, 2021 | 62.01 | 62.43 | 61.73 | 61.79 | 1,029,160 | -0.36(-0.59%) |
Aug 27, 2021 | 62.95 | 63.19 | 62.10 | 62.16 | 1,591,518 | -0.73(-1.16%) |
Aug 26, 2021 | 62.67 | 62.91 | 62.49 | 62.88 | 1,815,411 | +0.23(+0.36%) |
Aug 25, 2021 | 62.25 | 62.86 | 62.04 | 62.66 | 1,257,041 | +0.35(+0.55%) |
Aug 24, 2021 | 62.70 | 62.72 | 61.85 | 62.31 | 1,835,106 | -0.39(-0.62%) |
Aug 23, 2021 | 63.00 | 63.03 | 62.35 | 62.70 | 1,734,056 | -0.32(-0.51%) |
Aug 20, 2021 | 62.24 | 63.05 | 62.06 | 63.02 | 1,621,593 | +0.60(+0.96%) |
Aug 19, 2021 | 62.21 | 62.72 | 62.06 | 62.42 | 2,085,514 | +0.24(+0.39%) |
Aug 18, 2021 | 62.21 | 62.48 | 61.78 | 62.18 | 2,333,086 | -0.09(-0.15%) |
Aug 17, 2021 | 62.07 | 62.35 | 61.74 | 62.27 | 1,542,823 | +0.15(+0.25%) |
Aug 16, 2021 | 61.60 | 62.30 | 61.49 | 62.12 | 1,277,334 | +0.63(+1.03%) |
Aug 13, 2021 | 60.87 | 61.52 | 60.83 | 61.48 | 1,002,933 | +0.62(+1.02%) |
Aug 12, 2021 | 61.01 | 61.12 | 60.70 | 60.86 | 1,125,375 | -0.13(-0.21%) |
Aug 11, 2021 | 60.51 | 61.24 | 60.37 | 60.99 | 1,312,758 | +0.57(+0.94%) |
Aug 10, 2021 | 60.19 | 60.62 | 59.95 | 60.42 | 760,539 | +0.16(+0.27%) |
Aug 09, 2021 | 60.24 | 60.54 | 59.96 | 60.26 | 941,483 | +0.02(+0.03%) |
Aug 06, 2021 | 60.50 | 60.76 | 60.18 | 60.24 | 982,021 | -0.30(-0.49%) |
Aug 05, 2021 | 60.37 | 60.57 | 59.70 | 60.54 | 1,307,852 | +0.73(+1.22%) |
Aug 04, 2021 | 59.66 | 59.89 | 59.13 | 59.80 | 1,383,877 | -0.13(-0.21%) |
Aug 03, 2021 | 59.52 | 59.99 | 59.24 | 59.93 | 972,198 | +0.51(+0.87%) |
Aug 02, 2021 | 59.27 | 59.74 | 58.79 | 59.42 | 1,021,763 | +0.53(+0.90%) |
Jul 30, 2021 | 58.89 | 59.47 | 58.70 | 58.88 | 2,713,098 | -0.13(-0.21%) |
Jul 29, 2021 | 58.89 | 59.38 | 58.84 | 59.01 | 1,201,881 | +0.14(+0.23%) |
Jul 28, 2021 | 59.86 | 59.86 | 58.66 | 58.87 | 1,168,230 | -0.98(-1.64%) |
Jul 27, 2021 | 58.78 | 60.07 | 58.52 | 59.86 | 1,332,266 | +1.04(+1.77%) |
Jul 26, 2021 | 58.63 | 58.92 | 58.19 | 58.82 | 1,877,528 | +0.06(+0.11%) |
Jul 23, 2021 | 57.91 | 58.77 | 57.66 | 58.76 | 1,487,316 | +0.85(+1.47%) |
Jul 22, 2021 | 57.76 | 58.06 | 57.22 | 57.91 | 1,464,785 | +0.21(+0.36%) |
Jul 21, 2021 | 57.78 | 58.17 | 57.54 | 57.70 | 1,442,397 | -0.08(-0.14%) |
Jul 20, 2021 | 58.15 | 58.45 | 57.51 | 57.78 | 2,756,185 | -0.10(-0.17%) |
Jul 19, 2021 | 57.95 | 58.43 | 57.24 | 57.88 | 2,967,320 | -0.41(-0.70%) |
Jul 16, 2021 | 57.26 | 58.50 | 56.99 | 58.29 | 1,829,332 | +1.20(+2.10%) |
Jul 15, 2021 | 55.99 | 57.26 | 55.99 | 57.09 | 1,272,380 | +0.83(+1.48%) |
Jul 14, 2021 | 55.59 | 56.68 | 55.16 | 56.26 | 1,153,923 | +0.74(+1.33%) |
Jul 13, 2021 | 55.75 | 56.11 | 55.29 | 55.52 | 694,911 | -0.37(-0.66%) |
Jul 12, 2021 | 55.68 | 56.05 | 55.49 | 55.89 | 1,041,030 | +0.10(+0.18%) |
Jul 09, 2021 | 55.85 | 55.99 | 55.03 | 55.79 | 1,533,775 | -0.02(-0.03%) |
Jul 08, 2021 | 55.58 | 56.05 | 54.87 | 55.80 | 919,448 | -0.01(-0.02%) |
Jul 07, 2021 | 55.88 | 55.88 | 55.15 | 55.81 | 991,327 | +0.10(+0.18%) |
Jul 06, 2021 | 55.38 | 55.79 | 54.88 | 55.71 | 973,356 | +0.12(+0.21%) |
Jul 02, 2021 | 55.43 | 55.72 | 55.18 | 55.60 | 575,847 | +0.17(+0.31%) |
Jul 01, 2021 | 54.78 | 55.73 | 54.59 | 55.43 | 741,815 | +0.87(+1.59%) |
Jun 30, 2021 | 54.70 | 54.88 | 54.27 | 54.56 | 883,634 | -0.19(-0.35%) |
Jun 29, 2021 | 55.71 | 56.06 | 54.50 | 54.75 | 1,160,103 | -0.98(-1.75%) |
Jun 28, 2021 | 55.88 | 56.20 | 55.54 | 55.72 | 1,098,423 | +0.05(+0.10%) |
Jun 25, 2021 | 55.29 | 55.80 | 55.20 | 55.67 | 1,645,553 | +0.25(+0.46%) |
Jun 24, 2021 | 55.07 | 55.69 | 54.90 | 55.42 | 1,208,845 | +0.27(+0.49%) |
Jun 23, 2021 | 55.87 | 55.87 | 54.98 | 55.15 | 1,840,910 | -0.72(-1.29%) |
Jun 22, 2021 | 56.21 | 56.96 | 55.80 | 55.87 | 2,451,167 | -1.65(-2.87%) |
Jun 21, 2021 | 56.51 | 57.58 | 56.22 | 57.52 | 1,445,720 | +1.06(+1.87%) |
Jun 18, 2021 | 57.97 | 57.98 | 56.43 | 56.46 | 2,212,745 | -1.75(-3.01%) |
Jun 17, 2021 | 57.94 | 58.62 | 57.90 | 58.22 | 1,247,774 | +0.23(+0.40%) |
Jun 16, 2021 | 58.97 | 59.26 | 57.87 | 57.98 | 2,558,230 | -0.27(-0.46%) |
Jun 15, 2021 | 57.82 | 58.59 | 57.59 | 58.25 | 1,054,309 | +0.54(+0.94%) |
Jun 14, 2021 | 58.11 | 58.16 | 57.57 | 57.71 | 1,000,313 | -0.24(-0.42%) |
Jun 11, 2021 | 57.58 | 57.98 | 57.36 | 57.95 | 1,023,146 | +0.16(+0.28%) |
Jun 10, 2021 | 57.20 | 57.98 | 56.92 | 57.79 | 729,147 | +0.59(+1.03%) |
Jun 09, 2021 | 56.83 | 57.34 | 56.56 | 57.20 | 1,325,749 | +0.70(+1.23%) |
Jun 08, 2021 | 56.74 | 56.74 | 56.07 | 56.51 | 1,332,098 | -0.08(-0.14%) |
Jun 07, 2021 | 56.77 | 56.88 | 56.37 | 56.59 | 874,504 | -0.04(-0.06%) |
Jun 04, 2021 | 56.74 | 56.74 | 56.34 | 56.63 | 714,247 | +0.19(+0.34%) |
Jun 03, 2021 | 55.71 | 56.68 | 55.54 | 56.44 | 864,280 | +0.64(+1.15%) |
Jun 02, 2021 | 55.52 | 56.06 | 55.20 | 55.80 | 748,700 | +0.30(+0.54%) |