Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.68 | 62.99 | 61.48 | 62.89 | 6,007,329 | -0.94(-1.47%) |
Feb 25, 2022 | 61.95 | 64.04 | 62.87 | 63.83 | 5,164,196 | +2.18(+3.53%) |
Feb 24, 2022 | 61.31 | 61.82 | 59.83 | 61.65 | 7,957,264 | -1.70(-2.69%) |
Feb 23, 2022 | 64.66 | 64.93 | 63.09 | 63.36 | 4,801,485 | -0.85(-1.32%) |
Feb 22, 2022 | 64.70 | 65.14 | 63.48 | 64.20 | 4,103,611 | -0.55(-0.85%) |
Feb 18, 2022 | 64.75 | 0 | -0.24(-0.37%) | |||
Feb 17, 2022 | 65.66 | 65.98 | 64.58 | 64.99 | 4,047,412 | -1.60(-2.40%) |
Feb 16, 2022 | 66.07 | 67.29 | 65.89 | 66.60 | 3,697,317 | -0.04(-0.06%) |
Feb 15, 2022 | 66.01 | 67.06 | 65.88 | 66.63 | 3,541,240 | +1.34(+2.05%) |
Feb 14, 2022 | 66.47 | 66.54 | 64.77 | 65.29 | 7,950,001 | -0.84(-1.27%) |
Feb 11, 2022 | 65.46 | 67.55 | 65.41 | 66.13 | 6,892,022 | +0.49(+0.75%) |
Feb 10, 2022 | 65.27 | 66.89 | 65.25 | 65.64 | 4,334,923 | +0.07(+0.11%) |
Feb 09, 2022 | 65.64 | 66.66 | 65.46 | 65.56 | 4,482,001 | +0.08(+0.13%) |
Feb 08, 2022 | 64.89 | 65.70 | 64.47 | 65.48 | 5,510,746 | +1.36(+2.12%) |
Feb 07, 2022 | 64.09 | 64.78 | 63.64 | 64.12 | 4,584,105 | +0.34(+0.53%) |
Feb 04, 2022 | 62.72 | 64.47 | 62.55 | 63.78 | 4,403,244 | +1.16(+1.86%) |
Feb 03, 2022 | 64.72 | 62.62 | 4,694,470 | -0.74(-1.17%) | ||
Feb 02, 2022 | 62.76 | 63.69 | 62.38 | 63.36 | 6,889,761 | +0.41(+0.65%) |
Feb 01, 2022 | 61.67 | 63.18 | 61.43 | 62.95 | 6,652,676 | +0.95(+1.54%) |
Jan 31, 2022 | 60.61 | 62.22 | 62.00 | 8,183,866 | +0.92(+1.51%) | |
Jan 28, 2022 | 60.25 | 61.09 | 59.60 | 61.08 | 4,165,639 | +0.69(+1.15%) |
Jan 27, 2022 | 61.71 | 62.81 | 59.95 | 60.38 | 4,187,729 | -0.69(-1.14%) |
Jan 26, 2022 | 61.76 | 62.42 | 60.23 | 61.08 | 5,186,402 | +0.58(+0.96%) |
Jan 25, 2022 | 59.76 | 60.96 | 57.98 | 60.49 | 6,181,074 | +0.02(+0.03%) |
Jan 24, 2022 | 59.62 | 60.70 | 58.00 | 60.47 | 7,350,285 | -0.18(-0.30%) |
Jan 21, 2022 | 61.27 | 61.70 | 59.73 | 60.66 | 5,650,638 | -0.79(-1.28%) |
Jan 20, 2022 | 61.74 | 62.69 | 61.11 | 61.45 | 3,735,215 | -0.28(-0.45%) |
Jan 19, 2022 | 63.27 | 63.46 | 61.67 | 61.72 | 3,856,269 | -1.32(-2.10%) |
Jan 18, 2022 | 63.57 | 63.94 | 62.67 | 63.04 | 4,762,933 | -0.17(-0.26%) |
Jan 14, 2022 | 63.21 | 0 | +0.44(+0.71%) | |||
Jan 13, 2022 | 62.85 | 63.41 | 62.56 | 62.77 | 2,965,387 | +0.25(+0.40%) |
Jan 12, 2022 | 62.71 | 63.39 | 62.06 | 62.52 | 3,443,401 | -0.35(-0.56%) |
Jan 11, 2022 | 62.57 | 62.89 | 62.14 | 62.87 | 3,211,636 | +0.46(+0.74%) |
Jan 10, 2022 | 62.87 | 63.01 | 61.89 | 62.41 | 4,568,137 | +0.22(+0.36%) |
Jan 07, 2022 | 61.70 | 62.76 | 61.29 | 62.19 | 5,410,905 | +0.75(+1.22%) |
Jan 06, 2022 | 60.79 | 61.48 | 60.31 | 61.44 | 10,248,780 | +1.68(+2.82%) |
Jan 05, 2022 | 61.15 | 61.38 | 59.67 | 59.75 | 5,147,862 | -0.29(-0.48%) |
Jan 04, 2022 | 59.34 | 60.49 | 59.11 | 60.04 | 4,863,859 | +1.58(+2.70%) |
Jan 03, 2022 | 58.19 | 59.18 | 58.15 | 58.46 | 4,213,858 | +0.68(+1.18%) |
Dec 31, 2021 | 57.62 | 58.14 | 57.60 | 57.77 | 2,350,048 | -0.08(-0.14%) |
Dec 30, 2021 | 58.13 | 58.54 | 57.80 | 57.86 | 2,415,315 | -0.09(-0.16%) |
Dec 29, 2021 | 57.89 | 58.32 | 57.73 | 57.95 | 2,334,030 | +0.06(+0.11%) |
Dec 28, 2021 | 57.65 | 58.52 | 57.61 | 57.89 | 3,961,965 | +0.11(+0.19%) |
Dec 27, 2021 | 57.28 | 57.85 | 56.98 | 57.77 | 3,195,182 | +0.66(+1.15%) |
Dec 23, 2021 | 56.61 | 57.43 | 56.61 | 57.12 | 3,577,118 | +0.83(+1.48%) |
Dec 22, 2021 | 55.72 | 56.54 | 55.64 | 56.29 | 3,115,648 | +0.52(+0.93%) |
Dec 21, 2021 | 54.82 | 56.32 | 54.76 | 55.77 | 4,474,756 | +1.60(+2.95%) |
Dec 20, 2021 | 54.88 | 54.88 | 53.23 | 54.17 | 6,371,524 | -1.53(-2.76%) |
Dec 17, 2021 | 56.59 | 56.60 | 55.29 | 55.70 | 8,908,946 | -1.05(-1.86%) |
Dec 16, 2021 | 57.02 | 57.65 | 56.43 | 56.76 | 4,403,078 | +0.53(+0.94%) |
Dec 15, 2021 | 56.30 | 56.50 | 55.27 | 56.23 | 3,770,790 | +0.02(+0.03%) |
Dec 14, 2021 | 55.32 | 56.67 | 55.32 | 56.21 | 4,903,631 | +0.86(+1.55%) |
Dec 13, 2021 | 55.94 | 56.06 | 55.28 | 55.35 | 5,983,315 | -0.70(-1.25%) |
Dec 10, 2021 | 56.67 | 56.82 | 55.95 | 56.06 | 4,276,659 | -0.23(-0.41%) |
Dec 09, 2021 | 55.66 | 56.68 | 55.43 | 56.29 | 2,987,020 | +0.24(+0.43%) |
Dec 08, 2021 | 56.18 | 56.67 | 56.03 | 56.05 | 3,769,569 | +0.08(+0.15%) |
Dec 07, 2021 | 55.57 | 56.58 | 55.32 | 55.96 | 4,827,608 | +0.80(+1.44%) |
Dec 06, 2021 | 55.72 | 56.20 | 55.13 | 55.17 | 5,271,093 | +0.23(+0.42%) |
Dec 03, 2021 | 55.28 | 55.50 | 54.48 | 54.94 | 6,528,525 | +0.08(+0.15%) |
Dec 02, 2021 | 53.39 | 55.32 | 53.28 | 54.85 | 6,564,636 | +2.05(+3.89%) |
Dec 01, 2021 | 55.07 | 55.44 | 52.75 | 52.80 | 10,037,846 | -1.43(-2.64%) |
Nov 30, 2021 | 54.67 | 54.77 | 53.85 | 54.23 | 13,417,881 | -1.14(-2.05%) |
Nov 29, 2021 | 56.30 | 56.44 | 54.80 | 55.37 | 5,477,998 | -0.19(-0.35%) |
Nov 26, 2021 | 55.36 | 55.88 | 54.22 | 55.57 | 4,647,528 | -2.34(-4.04%) |
Nov 24, 2021 | 58.31 | 58.74 | 57.78 | 57.90 | 4,834,396 | -0.67(-1.15%) |
Nov 23, 2021 | 58.38 | 59.06 | 58.04 | 58.58 | 4,702,135 | +0.79(+1.36%) |
Nov 22, 2021 | 57.68 | 58.51 | 56.67 | 57.79 | 5,259,986 | +1.26(+2.22%) |
Nov 19, 2021 | 56.88 | 57.02 | 55.74 | 56.54 | 8,006,564 | -1.40(-2.41%) |
Nov 18, 2021 | 58.41 | 58.19 | 57.91 | 57.93 | 4,670,123 | -0.43(-0.74%) |
Nov 17, 2021 | 58.43 | 59.20 | 58.35 | 58.37 | 4,912,985 | -0.26(-0.44%) |
Nov 16, 2021 | 59.49 | 59.89 | 58.59 | 58.63 | 5,178,081 | -0.68(-1.15%) |
Nov 15, 2021 | 59.55 | 59.73 | 59.14 | 59.31 | 6,475,932 | -0.04(-0.06%) |
Nov 12, 2021 | 58.88 | 59.35 | 58.59 | 59.35 | 4,418,193 | +0.52(+0.88%) |
Nov 11, 2021 | 58.59 | 59.47 | 58.39 | 58.83 | 3,378,979 | +0.26(+0.44%) |
Nov 10, 2021 | 58.49 | 58.57 | 4,138,715 | +0.35(+0.60%) | ||
Nov 09, 2021 | 58.49 | 58.93 | 57.96 | 58.22 | 4,399,033 | -0.71(-1.21%) |
Nov 08, 2021 | 59.19 | 59.75 | 58.78 | 58.93 | 4,825,551 | +0.21(+0.36%) |
Nov 05, 2021 | 59.27 | 60.21 | 58.51 | 58.72 | 4,797,887 | +0.07(+0.13%) |
Nov 04, 2021 | 59.96 | 59.96 | 56.74 | 58.64 | 6,531,306 | -1.26(-2.10%) |
Nov 03, 2021 | 58.22 | 60.69 | 57.93 | 59.90 | 8,278,055 | +1.46(+2.50%) |
Nov 02, 2021 | 58.72 | 61.18 | 58.18 | 58.44 | 4,819,735 | -0.42(-0.72%) |
Nov 01, 2021 | 58.12 | 58.90 | 57.94 | 58.86 | 4,322,197 | +1.24(+2.15%) |
Oct 29, 2021 | 60.03 | 60.17 | 57.26 | 57.63 | 9,156,994 | -2.27(-3.78%) |
Oct 28, 2021 | 59.18 | 59.89 | 59.08 | 59.89 | 2,846,771 | +0.90(+1.52%) |
Oct 27, 2021 | 59.93 | 60.33 | 58.92 | 58.99 | 4,837,887 | -1.07(-1.79%) |
Oct 26, 2021 | 60.55 | 60.07 | 3,309,093 | -0.17(-0.27%) | ||
Oct 25, 2021 | 60.62 | 60.72 | 60.15 | 60.23 | 2,656,118 | -0.21(-0.35%) |
Oct 22, 2021 | 60.62 | 60.94 | 59.92 | 60.44 | 4,258,505 | +0.06(+0.09%) |
Oct 21, 2021 | 60.83 | 61.16 | 60.02 | 60.39 | 2,397,333 | -0.72(-1.19%) |
Oct 20, 2021 | 60.09 | 61.35 | 59.94 | 61.11 | 3,844,622 | +0.84(+1.39%) |
Oct 19, 2021 | 60.50 | 60.53 | 60.09 | 60.28 | 2,312,612 | +0.45(+0.75%) |
Oct 18, 2021 | 59.93 | 60.31 | 59.65 | 59.83 | 2,134,567 | -0.34(-0.56%) |
Oct 15, 2021 | 60.73 | 61.02 | 59.95 | 60.17 | 3,308,598 | +0.05(+0.08%) |
Oct 14, 2021 | 59.77 | 60.26 | 59.24 | 60.12 | 3,545,778 | +1.26(+2.14%) |
Oct 13, 2021 | 59.21 | 59.39 | 57.92 | 58.86 | 4,215,997 | -0.58(-0.97%) |
Oct 12, 2021 | 59.57 | 60.09 | 59.19 | 59.44 | 3,445,868 | -0.31(-0.52%) |
Oct 11, 2021 | 59.87 | 60.67 | 59.64 | 59.75 | 5,053,845 | +0.12(+0.20%) |
Oct 08, 2021 | 59.77 | 59.85 | 59.29 | 59.64 | 3,878,820 | +0.40(+0.68%) |
Oct 07, 2021 | 59.23 | 59.71 | 58.92 | 59.23 | 5,008,933 | +0.52(+0.89%) |
Oct 06, 2021 | 58.20 | 59.03 | 57.79 | 58.71 | 4,814,973 | -0.27(-0.45%) |
Oct 05, 2021 | 57.57 | 59.19 | 56.98 | 58.97 | 6,621,826 | +1.74(+3.05%) |
Oct 04, 2021 | 57.28 | 58.39 | 57.11 | 57.23 | 5,394,803 | -0.14(-0.24%) |
Oct 01, 2021 | 56.75 | 57.92 | 56.54 | 57.37 | 4,786,051 | +0.72(+1.28%) |
Sep 30, 2021 | 57.91 | 57.91 | 56.45 | 56.64 | 6,686,418 | -0.78(-1.36%) |
Sep 29, 2021 | 57.84 | 57.94 | 57.37 | 57.42 | 4,119,387 | -0.19(-0.33%) |
Sep 28, 2021 | 58.42 | 58.98 | 57.50 | 57.62 | 5,349,924 | -0.75(-1.29%) |
Sep 27, 2021 | 57.08 | 58.79 | 57.08 | 58.37 | 5,688,631 | +2.06(+3.67%) |
Sep 24, 2021 | 56.34 | 57.11 | 56.19 | 56.30 | 4,742,086 | +0.09(+0.16%) |
Sep 23, 2021 | 54.98 | 56.75 | 54.98 | 56.21 | 5,006,921 | +1.66(+3.04%) |
Sep 22, 2021 | 54.56 | 55.02 | 54.44 | 54.55 | 5,665,412 | +0.90(+1.68%) |
Sep 21, 2021 | 54.87 | 54.96 | 53.35 | 53.65 | 6,794,826 | -0.77(-1.42%) |
Sep 20, 2021 | 54.96 | 55.08 | 53.54 | 54.42 | 10,529,298 | -2.21(-3.90%) |
Sep 17, 2021 | 56.75 | 57.69 | 56.47 | 56.63 | 10,007,555 | -0.46(-0.80%) |
Sep 16, 2021 | 57.18 | 57.64 | 56.63 | 57.09 | 5,082,998 | +0.14(+0.24%) |
Sep 15, 2021 | 55.94 | 57.17 | 55.94 | 56.96 | 6,418,202 | +1.18(+2.12%) |
Sep 14, 2021 | 57.06 | 57.12 | 55.53 | 55.77 | 4,849,385 | -0.93(-1.63%) |
Sep 13, 2021 | 56.35 | 56.80 | 55.96 | 56.70 | 4,107,144 | +0.94(+1.68%) |
Sep 10, 2021 | 56.55 | 56.65 | 55.69 | 55.76 | 4,958,676 | -0.24(-0.43%) |
Sep 09, 2021 | 55.80 | 57.00 | 55.72 | 56.00 | 4,961,073 | +0.05(+0.08%) |
Sep 08, 2021 | 55.74 | 56.05 | 55.40 | 55.96 | 3,900,764 | +0.09(+0.16%) |
Sep 07, 2021 | 56.19 | 56.64 | 55.82 | 55.86 | 5,871,722 | -0.31(-0.56%) |
Sep 03, 2021 | 56.62 | 56.86 | 55.86 | 56.18 | 3,932,906 | -0.40(-0.71%) |
Sep 02, 2021 | 56.52 | 56.84 | 56.22 | 56.58 | 6,278,564 | +0.32(+0.57%) |
Sep 01, 2021 | 56.91 | 56.91 | 56.07 | 56.26 | 5,204,998 | -0.63(-1.11%) |
Aug 31, 2021 | 56.64 | 57.40 | 56.45 | 56.89 | 5,764,093 | +0.12(+0.21%) |
Aug 30, 2021 | 57.77 | 57.77 | 56.55 | 56.77 | 3,100,710 | -0.83(-1.43%) |
Aug 27, 2021 | 56.99 | 57.73 | 56.76 | 57.60 | 4,599,809 | +0.90(+1.59%) |
Aug 26, 2021 | 57.42 | 57.50 | 56.55 | 56.70 | 2,898,013 | -0.62(-1.09%) |
Aug 25, 2021 | 56.92 | 57.88 | 56.59 | 57.32 | 3,204,428 | +0.72(+1.26%) |
Aug 24, 2021 | 56.26 | 56.77 | 56.08 | 56.61 | 2,562,633 | +0.48(+0.85%) |
Aug 23, 2021 | 55.97 | 56.49 | 55.91 | 56.13 | 3,113,343 | +0.61(+1.09%) |
Aug 20, 2021 | 55.30 | 55.67 | 55.00 | 55.52 | 3,259,566 | +0.21(+0.38%) |
Aug 19, 2021 | 55.10 | 55.75 | 54.85 | 55.31 | 4,008,168 | -0.63(-1.13%) |
Aug 18, 2021 | 56.13 | 56.96 | 55.88 | 55.95 | 3,341,294 | -0.46(-0.81%) |
Aug 17, 2021 | 56.32 | 56.87 | 55.85 | 56.41 | 4,531,594 | -0.47(-0.82%) |
Aug 16, 2021 | 56.98 | 57.02 | 56.18 | 56.87 | 3,879,984 | -0.47(-0.82%) |
Aug 13, 2021 | 57.64 | 57.80 | 57.25 | 57.34 | 3,582,036 | -0.17(-0.29%) |
Aug 12, 2021 | 57.58 | 57.77 | 57.10 | 57.51 | 3,767,146 | +0.06(+0.11%) |
Aug 11, 2021 | 56.94 | 57.84 | 56.41 | 57.44 | 6,072,002 | +0.80(+1.41%) |
Aug 10, 2021 | 55.40 | 57.13 | 55.40 | 56.64 | 8,152,311 | +1.17(+2.10%) |
Aug 09, 2021 | 55.24 | 56.08 | 54.76 | 55.48 | 4,665,765 | +0.21(+0.38%) |
Aug 06, 2021 | 54.57 | 55.54 | 54.46 | 55.27 | 8,981,080 | +1.70(+3.18%) |
Aug 05, 2021 | 53.25 | 54.01 | 52.95 | 53.57 | 6,348,814 | +1.56(+2.99%) |
Aug 04, 2021 | 52.29 | 52.87 | 51.85 | 52.01 | 5,409,630 | -1.06(-1.99%) |
Aug 03, 2021 | 52.90 | 53.10 | 51.61 | 53.06 | 3,481,321 | +0.42(+0.80%) |
Aug 02, 2021 | 52.87 | 53.86 | 52.38 | 52.65 | 4,154,857 | +0.12(+0.23%) |
Jul 30, 2021 | 52.70 | 53.42 | 52.29 | 52.53 | 4,443,623 | -0.48(-0.91%) |
Jul 29, 2021 | 53.24 | 53.48 | 52.70 | 53.01 | 3,402,695 | +0.54(+1.02%) |
Jul 28, 2021 | 52.83 | 52.95 | 51.68 | 52.47 | 4,175,386 | -0.09(-0.17%) |
Jul 27, 2021 | 51.96 | 52.92 | 51.77 | 52.56 | 4,005,587 | -0.28(-0.53%) |
Jul 26, 2021 | 52.59 | 53.19 | 52.35 | 52.85 | 3,520,228 | +0.38(+0.73%) |
Jul 23, 2021 | 52.98 | 53.27 | 52.29 | 52.46 | 5,350,036 | -0.16(-0.31%) |
Jul 22, 2021 | 53.72 | 53.82 | 52.46 | 52.63 | 4,184,864 | -1.07(-2.00%) |
Jul 21, 2021 | 53.27 | 54.32 | 53.16 | 53.70 | 5,735,607 | +1.17(+2.24%) |
Jul 20, 2021 | 50.66 | 53.01 | 50.57 | 52.53 | 5,401,158 | +1.68(+3.29%) |
Jul 19, 2021 | 51.09 | 51.31 | 50.26 | 50.85 | 5,870,792 | -1.57(-2.99%) |
Jul 16, 2021 | 53.60 | 53.75 | 52.18 | 52.42 | 5,256,993 | -0.96(-1.81%) |
Jul 15, 2021 | 52.54 | 53.73 | 52.34 | 53.38 | 3,964,576 | +0.36(+0.69%) |
Jul 14, 2021 | 53.57 | 54.07 | 52.60 | 53.02 | 3,668,333 | -0.40(-0.75%) |
Jul 13, 2021 | 54.18 | 54.24 | 53.19 | 53.42 | 4,326,125 | -0.80(-1.48%) |
Jul 12, 2021 | 53.48 | 54.28 | 52.88 | 54.22 | 4,440,021 | +0.64(+1.19%) |
Jul 09, 2021 | 52.53 | 53.83 | 52.45 | 53.58 | 7,163,902 | +1.98(+3.83%) |
Jul 08, 2021 | 52.13 | 52.55 | 51.39 | 51.61 | 11,481,137 | -1.96(-3.65%) |
Jul 07, 2021 | 53.11 | 53.94 | 53.07 | 53.57 | 8,554,854 | -0.05(-0.10%) |
Jul 06, 2021 | 54.88 | 54.88 | 53.23 | 53.62 | 9,991,776 | -1.38(-2.52%) |
Jul 02, 2021 | 54.86 | 55.15 | 54.68 | 55.00 | 3,492,400 | -0.08(-0.15%) |
Jul 01, 2021 | 54.89 | 55.28 | 54.59 | 55.09 | 4,607,664 | +0.60(+1.10%) |
Jun 30, 2021 | 53.87 | 54.59 | 53.87 | 54.48 | 5,766,413 | +0.34(+0.62%) |
Jun 29, 2021 | 54.94 | 55.41 | 53.96 | 54.15 | 5,182,647 | -0.25(-0.45%) |
Jun 28, 2021 | 55.40 | 55.45 | 54.29 | 54.39 | 5,182,144 | -1.16(-2.08%) |
Jun 25, 2021 | 54.97 | 55.80 | 54.72 | 55.55 | 5,819,472 | +0.92(+1.68%) |
Jun 24, 2021 | 54.19 | 54.86 | 53.88 | 54.63 | 4,223,341 | +0.69(+1.28%) |
Jun 23, 2021 | 54.14 | 54.38 | 53.91 | 53.94 | 4,118,628 | -0.02(-0.03%) |
Jun 22, 2021 | 54.27 | 54.37 | 53.49 | 53.96 | 9,566,881 | -0.37(-0.69%) |
Jun 21, 2021 | 53.61 | 54.44 | 53.43 | 54.33 | 6,701,942 | +1.26(+2.37%) |
Jun 18, 2021 | 53.56 | 54.16 | 52.67 | 53.07 | 13,004,837 | -1.78(-3.24%) |
Jun 17, 2021 | 58.33 | 58.39 | 54.38 | 54.85 | 9,402,727 | -3.15(-5.43%) |
Jun 16, 2021 | 57.73 | 58.49 | 57.02 | 58.00 | 7,106,851 | -0.05(-0.09%) |
Jun 15, 2021 | 57.79 | 58.55 | 57.51 | 58.05 | 6,252,247 | +0.42(+0.73%) |
Jun 14, 2021 | 58.22 | 58.66 | 57.43 | 57.63 | 4,975,159 | -0.73(-1.25%) |
Jun 11, 2021 | 58.35 | 58.60 | 58.12 | 58.36 | 3,761,383 | +0.20(+0.34%) |
Jun 10, 2021 | 59.70 | 59.86 | 58.14 | 58.16 | 4,737,899 | -0.72(-1.22%) |
Jun 09, 2021 | 59.79 | 59.86 | 58.85 | 58.88 | 3,877,552 | -1.24(-2.06%) |
Jun 08, 2021 | 59.84 | 60.33 | 59.14 | 60.12 | 3,825,324 | -0.15(-0.26%) |
Jun 07, 2021 | 60.69 | 60.72 | 60.01 | 60.27 | 3,114,344 | -0.32(-0.53%) |
Jun 04, 2021 | 60.42 | 60.60 | 59.90 | 60.59 | 3,466,789 | +0.17(+0.29%) |
Jun 03, 2021 | 59.88 | 60.86 | 59.77 | 60.42 | 4,629,920 | +0.25(+0.42%) |
Jun 02, 2021 | 60.88 | 60.89 | 59.97 | 60.17 | 4,358,052 | -0.38(-0.63%) |
Jun 01, 2021 | 60.33 | 60.96 | 60.19 | 60.55 | 5,619,614 | +1.05(+1.76%) |
May 28, 2021 | 59.96 | 60.08 | 58.70 | 59.50 | 4,240,908 | -0.27(-0.46%) |
May 27, 2021 | 59.37 | 59.89 | 58.84 | 59.77 | 7,486,915 | +1.27(+2.16%) |
May 26, 2021 | 58.65 | 58.66 | 57.73 | 58.51 | 6,188,785 | +0.23(+0.39%) |
May 25, 2021 | 59.73 | 60.19 | 58.19 | 58.28 | 5,901,970 | -1.23(-2.07%) |
May 24, 2021 | 59.09 | 59.72 | 58.86 | 59.51 | 3,756,760 | +0.60(+1.02%) |
May 21, 2021 | 58.95 | 59.52 | 58.62 | 58.91 | 5,330,667 | +0.23(+0.39%) |
May 20, 2021 | 59.00 | 59.23 | 58.25 | 58.68 | 4,259,326 | -0.34(-0.57%) |
May 19, 2021 | 58.93 | 59.16 | 57.83 | 59.02 | 5,162,944 | -0.51(-0.86%) |
May 18, 2021 | 59.58 | 60.10 | 59.48 | 59.53 | 5,521,262 | -0.28(-0.47%) |
May 17, 2021 | 59.82 | 60.13 | 59.35 | 59.81 | 3,912,016 | -0.18(-0.30%) |
May 14, 2021 | 59.17 | 60.24 | 59.03 | 59.99 | 3,999,472 | +1.23(+2.09%) |
May 13, 2021 | 57.50 | 59.25 | 57.39 | 58.76 | 5,428,056 | +1.03(+1.78%) |
May 12, 2021 | 59.43 | 59.58 | 57.63 | 57.73 | 5,031,248 | -1.19(-2.02%) |
May 11, 2021 | 59.89 | 60.06 | 58.42 | 58.93 | 5,682,242 | -1.58(-2.62%) |
May 10, 2021 | 60.99 | 61.61 | 60.48 | 60.51 | 5,851,900 | -0.19(-0.31%) |
May 07, 2021 | 59.86 | 60.75 | 59.64 | 60.70 | 4,651,486 | +0.19(+0.31%) |
May 06, 2021 | 59.34 | 60.60 | 58.51 | 60.51 | 5,099,560 | +1.39(+2.35%) |
May 05, 2021 | 58.96 | 59.57 | 57.85 | 59.12 | 5,782,075 | +0.99(+1.71%) |
May 04, 2021 | 57.77 | 58.24 | 57.20 | 58.13 | 4,229,360 | +0.08(+0.14%) |
May 03, 2021 | 58.19 | 58.52 | 57.63 | 58.05 | 4,216,120 | +0.53(+0.93%) |
Apr 30, 2021 | 58.00 | 58.36 | 57.41 | 57.51 | 4,635,391 | -0.72(-1.24%) |
Apr 29, 2021 | 58.17 | 58.58 | 57.69 | 58.24 | 3,447,584 | +0.63(+1.10%) |
Apr 28, 2021 | 57.70 | 57.99 | 57.36 | 57.60 | 4,168,501 | +0.33(+0.58%) |
Apr 27, 2021 | 56.76 | 57.32 | 56.73 | 57.27 | 3,645,690 | +0.52(+0.91%) |
Apr 26, 2021 | 56.95 | 57.77 | 56.64 | 56.75 | 3,448,263 | +0.00(+0.00%) |
Apr 23, 2021 | 55.92 | 57.06 | 55.81 | 56.75 | 3,596,502 | +0.80(+1.44%) |
Apr 22, 2021 | 56.14 | 56.52 | 55.70 | 55.95 | 3,700,714 | -0.68(-1.20%) |
Apr 21, 2021 | 55.21 | 56.69 | 55.09 | 56.63 | 5,724,420 | +1.35(+2.44%) |
Apr 20, 2021 | 56.49 | 56.74 | 54.94 | 55.28 | 4,816,138 | -1.75(-3.07%) |
Apr 19, 2021 | 57.15 | 57.48 | 56.95 | 57.03 | 5,290,938 | +0.03(+0.05%) |
Apr 16, 2021 | 56.89 | 57.27 | 56.56 | 57.01 | 4,505,613 | +0.70(+1.24%) |
Apr 15, 2021 | 56.79 | 56.87 | 55.95 | 56.31 | 5,038,189 | -0.39(-0.69%) |
Apr 14, 2021 | 55.98 | 57.00 | 55.92 | 56.70 | 4,803,237 | +0.61(+1.10%) |
Apr 13, 2021 | 56.28 | 56.46 | 55.70 | 56.08 | 3,769,091 | -0.55(-0.97%) |
Apr 12, 2021 | 56.40 | 56.69 | 56.17 | 56.64 | 2,955,540 | +0.67(+1.20%) |
Apr 09, 2021 | 55.88 | 55.99 | 55.28 | 55.97 | 4,084,858 | +0.55(+0.99%) |
Apr 08, 2021 | 55.32 | 55.61 | 54.66 | 55.42 | 3,307,077 | -0.42(-0.76%) |
Apr 07, 2021 | 55.32 | 55.85 | 55.15 | 55.84 | 4,845,624 | +0.47(+0.85%) |
Apr 06, 2021 | 55.27 | 55.99 | 55.16 | 55.37 | 4,377,127 | -0.29(-0.52%) |
Apr 05, 2021 | 56.26 | 56.64 | 55.49 | 55.66 | 4,404,461 | -0.02(-0.03%) |
Apr 01, 2021 | 54.91 | 55.70 | 54.75 | 55.68 | 3,839,795 | +0.73(+1.33%) |
Mar 31, 2021 | 55.13 | 55.72 | 54.82 | 54.95 | 5,462,834 | -0.59(-1.06%) |
Mar 30, 2021 | 54.89 | 55.79 | 54.75 | 55.53 | 4,158,583 | +1.16(+2.13%) |
Mar 29, 2021 | 54.06 | 54.83 | 53.85 | 54.38 | 4,605,923 | -0.60(-1.09%) |
Mar 26, 2021 | 54.92 | 55.12 | 54.24 | 54.97 | 4,138,738 | +0.70(+1.30%) |
Mar 25, 2021 | 53.04 | 54.46 | 52.54 | 54.27 | 6,295,692 | +1.36(+2.56%) |
Mar 24, 2021 | 53.61 | 54.16 | 52.91 | 52.91 | 4,134,657 | -0.11(-0.20%) |
Mar 23, 2021 | 53.93 | 54.38 | 52.77 | 53.02 | 5,688,386 | -1.31(-2.41%) |
Mar 22, 2021 | 54.76 | 55.19 | 54.05 | 54.33 | 7,957,459 | -1.07(-1.93%) |
Mar 19, 2021 | 55.77 | 55.96 | 54.79 | 55.40 | 14,435,909 | -0.42(-0.76%) |
Mar 18, 2021 | 54.78 | 56.64 | 54.69 | 55.82 | 14,686,584 | +1.46(+2.68%) |
Mar 17, 2021 | 53.98 | 54.46 | 53.71 | 54.37 | 5,457,641 | +0.76(+1.42%) |
Mar 16, 2021 | 54.21 | 54.27 | 53.22 | 53.61 | 5,670,151 | -1.11(-2.03%) |
Mar 15, 2021 | 55.09 | 55.32 | 53.86 | 54.72 | 5,390,467 | -0.50(-0.90%) |
Mar 12, 2021 | 55.04 | 55.37 | 54.76 | 55.22 | 4,242,295 | +0.98(+1.80%) |
Mar 11, 2021 | 54.34 | 54.99 | 54.01 | 54.24 | 4,850,850 | -0.42(-0.78%) |
Mar 10, 2021 | 54.04 | 54.90 | 53.83 | 54.66 | 6,299,495 | +0.75(+1.39%) |
Mar 09, 2021 | 54.01 | 54.68 | 53.17 | 53.91 | 8,616,090 | -0.65(-1.19%) |
Mar 08, 2021 | 54.50 | 56.08 | 54.32 | 54.57 | 7,033,875 | +0.60(+1.11%) |
Mar 05, 2021 | 53.64 | 54.19 | 52.17 | 53.97 | 6,603,085 | +0.98(+1.84%) |
Mar 04, 2021 | 53.62 | 53.94 | 51.77 | 52.99 | 7,775,298 | -0.73(-1.36%) |
Mar 03, 2021 | 53.52 | 54.40 | 53.19 | 53.72 | 8,915,398 | +0.43(+0.81%) |
Mar 02, 2021 | 53.80 | 54.25 | 53.28 | 53.29 | 6,454,299 | -0.43(-0.81%) |