Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.03 | 62.83 | 61.94 | 62.71 | 4,480,207 | +0.09(+0.15%) |
Feb 25, 2022 | 60.85 | 62.68 | 61.33 | 62.62 | 5,351,976 | +2.24(+3.70%) |
Feb 24, 2022 | 60.62 | 61.03 | 59.43 | 60.38 | 5,065,837 | -0.09(-0.15%) |
Feb 23, 2022 | 61.60 | 61.68 | 60.43 | 60.48 | 3,973,454 | -0.94(-1.53%) |
Feb 22, 2022 | 61.59 | 61.79 | 61.11 | 61.42 | 3,818,323 | -0.06(-0.09%) |
Feb 18, 2022 | 61.47 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 61.32 | 61.98 | 60.55 | 61.57 | 3,805,989 | +0.15(+0.24%) |
Feb 16, 2022 | 61.79 | 61.90 | 60.76 | 61.42 | 3,380,639 | -0.17(-0.27%) |
Feb 15, 2022 | 61.92 | 62.51 | 61.23 | 61.59 | 10,838,240 | -0.26(-0.42%) |
Feb 14, 2022 | 62.37 | 62.75 | 61.26 | 61.85 | 4,821,954 | -0.52(-0.84%) |
Feb 11, 2022 | 62.63 | 63.08 | 62.19 | 62.37 | 3,807,893 | -0.11(-0.18%) |
Feb 10, 2022 | 63.73 | 63.85 | 62.26 | 62.48 | 3,470,293 | -1.97(-3.05%) |
Feb 09, 2022 | 64.37 | 64.70 | 64.14 | 64.45 | 4,210,498 | +0.33(+0.51%) |
Feb 08, 2022 | 64.41 | 64.63 | 63.89 | 64.12 | 4,461,093 | +0.08(+0.13%) |
Feb 07, 2022 | 63.94 | 64.44 | 63.35 | 64.04 | 2,848,168 | -0.03(-0.04%) |
Feb 04, 2022 | 64.08 | 64.55 | 63.19 | 64.06 | 2,702,667 | -0.64(-0.99%) |
Feb 03, 2022 | 64.90 | 64.71 | 2,716,892 | -0.11(-0.17%) | ||
Feb 02, 2022 | 63.48 | 64.87 | 63.41 | 64.82 | 2,748,256 | +1.02(+1.61%) |
Feb 01, 2022 | 64.70 | 64.92 | 63.21 | 63.79 | 3,620,785 | -1.09(-1.68%) |
Jan 31, 2022 | 64.38 | 64.97 | 64.88 | 3,731,554 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.86 | 65.10 | 61.86 | 65.05 | 3,683,006 | +0.84(+1.31%) |
Jan 27, 2022 | 62.82 | 64.57 | 62.21 | 64.21 | 4,769,307 | +1.23(+1.95%) |
Jan 26, 2022 | 63.00 | 64.00 | 62.40 | 62.98 | 4,361,158 | -0.24(-0.38%) |
Jan 25, 2022 | 62.69 | 63.72 | 62.53 | 63.23 | 5,106,414 | +0.42(+0.67%) |
Jan 24, 2022 | 63.93 | 64.33 | 61.10 | 62.81 | 4,833,763 | -0.74(-1.16%) |
Jan 21, 2022 | 63.83 | 64.58 | 63.38 | 63.54 | 5,245,121 | +0.04(+0.06%) |
Jan 20, 2022 | 63.63 | 64.16 | 63.38 | 63.50 | 4,012,359 | +0.06(+0.09%) |
Jan 19, 2022 | 63.71 | 64.21 | 63.06 | 63.45 | 4,034,838 | -0.25(-0.39%) |
Jan 18, 2022 | 63.66 | 64.05 | 62.82 | 63.70 | 3,882,286 | -0.54(-0.84%) |
Jan 14, 2022 | 64.24 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 64.03 | 64.55 | 63.83 | 64.29 | 2,822,246 | +0.40(+0.63%) |
Jan 12, 2022 | 63.65 | 63.96 | 63.20 | 63.89 | 2,338,461 | -0.01(-0.01%) |
Jan 11, 2022 | 64.92 | 65.22 | 63.48 | 63.90 | 3,656,140 | -1.17(-1.80%) |
Jan 10, 2022 | 64.72 | 65.40 | 64.52 | 65.07 | 4,037,468 | +0.71(+1.10%) |
Jan 07, 2022 | 63.59 | 64.67 | 63.10 | 64.36 | 2,869,893 | +0.56(+0.88%) |
Jan 06, 2022 | 64.44 | 64.80 | 63.63 | 63.80 | 2,465,060 | -0.50(-0.78%) |
Jan 05, 2022 | 63.68 | 65.02 | 63.49 | 64.31 | 4,472,860 | +0.62(+0.98%) |
Jan 04, 2022 | 63.22 | 64.76 | 63.12 | 63.68 | 4,505,960 | +0.40(+0.63%) |
Jan 03, 2022 | 63.01 | 63.33 | 62.25 | 63.28 | 3,758,870 | +0.22(+0.35%) |
Dec 31, 2021 | 62.82 | 63.32 | 61.87 | 63.06 | 6,124,650 | -0.49(-0.78%) |
Dec 30, 2021 | 63.54 | 63.61 | 63.14 | 63.55 | 1,872,962 | +0.25(+0.40%) |
Dec 29, 2021 | 63.08 | 63.41 | 62.84 | 63.30 | 1,613,179 | +0.32(+0.50%) |
Dec 28, 2021 | 62.24 | 62.99 | 62.24 | 62.98 | 1,303,281 | +0.75(+1.20%) |
Dec 27, 2021 | 62.24 | 62.41 | 61.83 | 62.24 | 1,300,707 | +0.20(+0.32%) |
Dec 23, 2021 | 62.22 | 62.43 | 61.92 | 62.04 | 2,622,232 | -0.11(-0.18%) |
Dec 22, 2021 | 61.24 | 62.35 | 61.24 | 62.15 | 2,412,600 | +0.36(+0.59%) |
Dec 21, 2021 | 62.44 | 62.65 | 61.57 | 61.79 | 3,114,688 | -0.30(-0.48%) |
Dec 20, 2021 | 62.09 | 62.20 | 60.75 | 62.09 | 2,566,176 | +0.11(+0.18%) |
Dec 17, 2021 | 63.22 | 63.71 | 61.83 | 61.98 | 5,690,831 | -1.80(-2.83%) |
Dec 16, 2021 | 63.44 | 64.36 | 63.19 | 63.78 | 4,080,822 | +0.12(+0.19%) |
Dec 15, 2021 | 62.59 | 63.72 | 62.53 | 63.66 | 3,737,178 | +1.32(+2.12%) |
Dec 14, 2021 | 62.28 | 62.60 | 61.72 | 62.34 | 3,353,644 | -0.06(-0.10%) |
Dec 13, 2021 | 61.47 | 62.77 | 61.47 | 62.41 | 2,663,523 | +0.88(+1.43%) |
Dec 10, 2021 | 62.22 | 62.40 | 61.42 | 61.53 | 3,074,333 | -0.27(-0.43%) |
Dec 09, 2021 | 62.03 | 62.18 | 61.50 | 61.80 | 3,483,585 | -0.29(-0.46%) |
Dec 08, 2021 | 61.15 | 62.28 | 60.98 | 62.08 | 3,285,956 | +0.99(+1.62%) |
Dec 07, 2021 | 60.22 | 61.11 | 59.99 | 61.09 | 5,394,621 | +0.80(+1.32%) |
Dec 06, 2021 | 60.78 | 61.42 | 60.26 | 60.30 | 4,077,615 | +0.01(+0.02%) |
Dec 03, 2021 | 60.18 | 60.67 | 59.35 | 60.29 | 3,597,797 | +0.48(+0.80%) |
Dec 02, 2021 | 59.57 | 60.36 | 59.53 | 59.81 | 3,219,948 | +0.41(+0.69%) |
Dec 01, 2021 | 59.59 | 60.66 | 59.07 | 59.40 | 3,857,261 | +0.44(+0.75%) |
Nov 30, 2021 | 60.48 | 60.48 | 58.74 | 58.95 | 4,646,322 | -1.72(-2.84%) |
Nov 29, 2021 | 59.87 | 60.85 | 59.39 | 60.68 | 2,843,266 | +0.77(+1.28%) |
Nov 26, 2021 | 60.61 | 61.13 | 59.78 | 59.91 | 2,317,666 | -0.73(-1.21%) |
Nov 24, 2021 | 60.94 | 61.00 | 60.41 | 60.64 | 2,221,937 | -0.27(-0.44%) |
Nov 23, 2021 | 61.17 | 61.27 | 60.62 | 60.91 | 2,078,004 | +0.46(+0.77%) |
Nov 22, 2021 | 60.44 | 62.01 | 60.09 | 60.44 | 5,634,701 | +0.22(+0.37%) |
Nov 19, 2021 | 59.49 | 60.35 | 59.32 | 60.22 | 3,161,257 | +0.71(+1.20%) |
Nov 18, 2021 | 59.92 | 59.51 | 59.21 | 59.51 | 2,629,590 | -0.59(-0.99%) |
Nov 17, 2021 | 59.17 | 60.18 | 58.91 | 60.10 | 3,810,534 | +0.80(+1.34%) |
Nov 16, 2021 | 59.53 | 59.90 | 59.27 | 59.31 | 2,991,374 | -0.19(-0.31%) |
Nov 15, 2021 | 58.53 | 59.53 | 58.43 | 59.49 | 2,356,860 | +1.09(+1.87%) |
Nov 12, 2021 | 58.68 | 58.85 | 58.09 | 58.40 | 4,155,561 | -0.34(-0.58%) |
Nov 11, 2021 | 59.48 | 59.48 | 58.32 | 58.74 | 2,053,221 | -0.81(-1.37%) |
Nov 10, 2021 | 59.05 | 59.67 | 59.56 | 2,437,545 | +0.72(+1.23%) | |
Nov 09, 2021 | 58.10 | 59.03 | 57.99 | 58.83 | 6,750,966 | +0.80(+1.37%) |
Nov 08, 2021 | 59.06 | 59.20 | 57.69 | 58.04 | 2,871,351 | -0.98(-1.66%) |
Nov 05, 2021 | 58.66 | 59.33 | 58.53 | 59.02 | 4,839,805 | +0.68(+1.16%) |
Nov 04, 2021 | 58.67 | 59.03 | 57.99 | 58.34 | 5,680,304 | -0.40(-0.68%) |
Nov 03, 2021 | 59.53 | 59.98 | 58.24 | 58.74 | 2,591,087 | -1.12(-1.87%) |
Nov 02, 2021 | 60.01 | 60.18 | 59.28 | 59.86 | 2,589,446 | +0.19(+0.33%) |
Nov 01, 2021 | 59.58 | 59.93 | 59.45 | 59.67 | 2,705,151 | -0.08(-0.14%) |
Oct 29, 2021 | 60.61 | 60.68 | 59.29 | 59.75 | 4,413,654 | +0.24(+0.40%) |
Oct 28, 2021 | 58.35 | 59.51 | 3,435,867 | +0.87(+1.48%) | ||
Oct 27, 2021 | 59.81 | 59.98 | 58.40 | 58.64 | 3,833,251 | -1.01(-1.69%) |
Oct 26, 2021 | 59.87 | 59.61 | 59.65 | 4,243,515 | -0.17(-0.28%) | |
Oct 25, 2021 | 60.58 | 60.58 | 59.72 | 59.82 | 2,597,410 | -0.82(-1.36%) |
Oct 22, 2021 | 60.87 | 60.57 | 60.64 | 2,139,089 | -0.06(-0.09%) | |
Oct 21, 2021 | 60.73 | 60.96 | 60.40 | 60.69 | 2,534,213 | +0.04(+0.06%) |
Oct 20, 2021 | 60.29 | 60.96 | 60.26 | 60.66 | 2,687,910 | +0.59(+0.99%) |
Oct 19, 2021 | 60.47 | 60.47 | 59.78 | 60.07 | 2,844,966 | +0.23(+0.39%) |
Oct 18, 2021 | 60.52 | 60.58 | 59.54 | 59.83 | 3,405,623 | -1.16(-1.90%) |
Oct 15, 2021 | 60.57 | 61.05 | 60.31 | 60.99 | 17,286,420 | +0.46(+0.76%) |
Oct 14, 2021 | 59.72 | 60.89 | 59.45 | 60.53 | 5,252,264 | +0.96(+1.62%) |
Oct 13, 2021 | 59.10 | 59.66 | 58.36 | 59.57 | 5,336,679 | +1.29(+2.21%) |
Oct 12, 2021 | 57.72 | 58.36 | 57.50 | 58.28 | 4,365,427 | +0.52(+0.90%) |
Oct 11, 2021 | 57.79 | 58.31 | 56.99 | 57.76 | 5,663,953 | -0.69(-1.19%) |
Oct 08, 2021 | 59.20 | 59.30 | 58.37 | 58.46 | 2,199,284 | -0.72(-1.22%) |
Oct 07, 2021 | 59.67 | 60.23 | 59.13 | 59.18 | 3,110,649 | -0.32(-0.54%) |
Oct 06, 2021 | 58.34 | 59.57 | 58.11 | 59.50 | 3,239,003 | +0.94(+1.61%) |
Oct 05, 2021 | 59.20 | 59.27 | 58.42 | 58.56 | 3,649,864 | -0.56(-0.94%) |
Oct 04, 2021 | 57.72 | 59.33 | 57.71 | 59.11 | 5,324,648 | +1.30(+2.26%) |
Oct 01, 2021 | 58.93 | 58.95 | 57.73 | 57.81 | 4,621,364 | -0.01(-0.02%) |
Sep 30, 2021 | 57.93 | 58.30 | 57.58 | 57.82 | 4,287,321 | -0.16(-0.27%) |
Sep 29, 2021 | 56.88 | 58.32 | 56.61 | 57.97 | 3,257,827 | +1.16(+2.04%) |
Sep 28, 2021 | 57.61 | 57.75 | 56.57 | 56.82 | 4,815,345 | -0.77(-1.33%) |
Sep 27, 2021 | 58.48 | 58.93 | 57.52 | 57.59 | 3,590,376 | -0.99(-1.69%) |
Sep 24, 2021 | 58.22 | 58.75 | 58.02 | 58.58 | 4,114,545 | +0.38(+0.65%) |
Sep 23, 2021 | 58.31 | 58.92 | 58.13 | 58.20 | 2,690,541 | -0.26(-0.44%) |
Sep 22, 2021 | 58.52 | 59.01 | 58.26 | 58.46 | 3,699,346 | -0.09(-0.16%) |
Sep 21, 2021 | 58.82 | 59.30 | 58.46 | 58.55 | 3,378,419 | -0.14(-0.24%) |
Sep 20, 2021 | 59.53 | 59.59 | 58.25 | 58.69 | 5,670,173 | -0.52(-0.88%) |
Sep 17, 2021 | 59.96 | 60.20 | 59.02 | 59.20 | 7,542,554 | -0.93(-1.54%) |
Sep 16, 2021 | 60.45 | 61.00 | 60.05 | 60.13 | 3,349,701 | -0.42(-0.69%) |
Sep 15, 2021 | 60.69 | 61.29 | 60.41 | 60.55 | 3,305,893 | -0.61(-1.00%) |
Sep 14, 2021 | 61.92 | 62.04 | 61.08 | 61.16 | 2,774,877 | -0.47(-0.77%) |
Sep 13, 2021 | 62.67 | 62.94 | 61.58 | 61.63 | 2,653,935 | -0.62(-1.00%) |
Sep 10, 2021 | 63.61 | 63.61 | 62.21 | 62.26 | 2,515,486 | -1.39(-2.18%) |
Sep 09, 2021 | 63.44 | 63.90 | 63.20 | 63.64 | 3,038,133 | -0.04(-0.06%) |
Sep 08, 2021 | 62.26 | 63.74 | 62.13 | 63.68 | 2,252,654 | +1.30(+2.08%) |
Sep 07, 2021 | 63.75 | 63.75 | 62.38 | 62.38 | 2,495,091 | -1.75(-2.72%) |
Sep 03, 2021 | 64.41 | 64.70 | 63.86 | 64.13 | 1,848,101 | -0.48(-0.74%) |
Sep 02, 2021 | 64.14 | 64.64 | 64.09 | 64.61 | 1,621,123 | +0.52(+0.82%) |
Sep 01, 2021 | 63.41 | 64.28 | 63.24 | 64.08 | 1,964,086 | +0.92(+1.45%) |
Aug 31, 2021 | 63.45 | 63.77 | 62.78 | 63.17 | 2,934,498 | -0.26(-0.41%) |
Aug 30, 2021 | 62.96 | 63.71 | 62.73 | 63.42 | 1,795,764 | +0.30(+0.48%) |
Aug 27, 2021 | 63.53 | 63.53 | 62.54 | 63.12 | 3,579,218 | +0.37(+0.59%) |
Aug 26, 2021 | 62.53 | 62.88 | 62.09 | 62.75 | 1,782,470 | -0.01(-0.01%) |
Aug 25, 2021 | 62.63 | 63.26 | 62.03 | 62.76 | 2,407,867 | +0.02(+0.03%) |
Aug 24, 2021 | 63.39 | 63.55 | 62.09 | 62.74 | 2,680,939 | -0.64(-1.01%) |
Aug 23, 2021 | 64.55 | 64.64 | 63.39 | 63.39 | 3,057,756 | -1.49(-2.29%) |
Aug 20, 2021 | 64.03 | 65.31 | 63.92 | 64.87 | 3,711,303 | +0.45(+0.70%) |
Aug 19, 2021 | 63.90 | 64.74 | 63.78 | 64.42 | 3,980,968 | +0.73(+1.14%) |
Aug 18, 2021 | 64.10 | 64.39 | 63.45 | 63.70 | 2,788,973 | -0.57(-0.89%) |
Aug 17, 2021 | 63.98 | 64.41 | 63.81 | 64.27 | 2,205,378 | +0.17(+0.26%) |
Aug 16, 2021 | 63.67 | 64.62 | 63.56 | 64.10 | 2,566,594 | +0.67(+1.06%) |
Aug 13, 2021 | 63.46 | 63.64 | 63.24 | 63.43 | 1,708,129 | +0.24(+0.38%) |
Aug 12, 2021 | 63.42 | 63.71 | 63.01 | 63.19 | 2,472,906 | -0.27(-0.42%) |
Aug 11, 2021 | 63.37 | 63.79 | 63.25 | 63.46 | 1,881,760 | +0.34(+0.54%) |
Aug 10, 2021 | 63.56 | 63.56 | 63.03 | 63.12 | 1,718,729 | -0.39(-0.61%) |
Aug 09, 2021 | 63.47 | 63.81 | 63.05 | 63.51 | 1,540,240 | +0.04(+0.06%) |
Aug 06, 2021 | 63.48 | 63.93 | 63.10 | 63.47 | 2,260,974 | -0.15(-0.23%) |
Aug 05, 2021 | 63.47 | 63.76 | 62.91 | 63.62 | 2,204,881 | +0.27(+0.42%) |
Aug 04, 2021 | 62.95 | 63.44 | 62.38 | 63.35 | 2,923,916 | +0.23(+0.36%) |
Aug 03, 2021 | 63.06 | 63.73 | 62.83 | 63.12 | 1,973,038 | +0.13(+0.20%) |
Aug 02, 2021 | 62.81 | 63.33 | 62.41 | 62.99 | 2,520,891 | +0.28(+0.45%) |
Jul 30, 2021 | 63.25 | 63.90 | 62.58 | 62.71 | 2,748,259 | -0.50(-0.79%) |
Jul 29, 2021 | 64.09 | 64.10 | 62.78 | 63.20 | 1,648,863 | +0.08(+0.13%) |
Jul 28, 2021 | 63.71 | 63.85 | 62.68 | 63.12 | 2,272,117 | -0.70(-1.09%) |
Jul 27, 2021 | 62.67 | 64.01 | 62.43 | 63.82 | 2,664,627 | +1.06(+1.68%) |
Jul 26, 2021 | 62.67 | 62.85 | 62.14 | 62.76 | 1,676,453 | +0.04(+0.06%) |
Jul 23, 2021 | 62.01 | 62.75 | 61.83 | 62.72 | 1,931,384 | +0.95(+1.53%) |
Jul 22, 2021 | 61.54 | 62.03 | 61.42 | 61.78 | 2,201,944 | +0.17(+0.27%) |
Jul 21, 2021 | 62.49 | 62.70 | 61.53 | 61.61 | 2,539,446 | -1.01(-1.61%) |
Jul 20, 2021 | 62.93 | 63.67 | 62.45 | 62.62 | 3,381,907 | -0.10(-0.16%) |
Jul 19, 2021 | 63.84 | 64.61 | 62.07 | 62.72 | 4,391,995 | -0.79(-1.24%) |
Jul 16, 2021 | 63.06 | 63.97 | 63.06 | 63.51 | 3,095,576 | +0.38(+0.60%) |
Jul 15, 2021 | 62.52 | 63.17 | 62.38 | 63.14 | 3,420,457 | +0.58(+0.93%) |
Jul 14, 2021 | 62.16 | 62.89 | 61.72 | 62.56 | 3,181,538 | +0.47(+0.75%) |
Jul 13, 2021 | 62.29 | 62.61 | 61.88 | 62.09 | 2,229,940 | -0.24(-0.38%) |
Jul 12, 2021 | 62.07 | 62.38 | 61.71 | 62.33 | 2,014,592 | +0.16(+0.25%) |
Jul 09, 2021 | 61.92 | 62.31 | 61.47 | 62.17 | 2,731,100 | +0.16(+0.25%) |
Jul 08, 2021 | 62.23 | 62.67 | 61.80 | 62.02 | 2,346,250 | -0.17(-0.27%) |
Jul 07, 2021 | 61.69 | 62.24 | 61.34 | 62.18 | 2,090,090 | +0.56(+0.91%) |
Jul 06, 2021 | 61.24 | 61.69 | 60.59 | 61.62 | 2,870,964 | +0.23(+0.37%) |
Jul 02, 2021 | 61.75 | 61.92 | 61.19 | 61.39 | 1,820,549 | -0.19(-0.31%) |
Jul 01, 2021 | 60.73 | 61.72 | 60.29 | 61.58 | 3,526,793 | +1.06(+1.75%) |
Jun 30, 2021 | 60.37 | 60.76 | 60.16 | 60.53 | 2,623,292 | +0.16(+0.26%) |
Jun 29, 2021 | 61.36 | 61.74 | 60.24 | 60.37 | 2,535,144 | -1.24(-2.01%) |
Jun 28, 2021 | 61.80 | 62.19 | 61.41 | 61.61 | 1,987,414 | -0.04(-0.06%) |
Jun 25, 2021 | 60.91 | 61.70 | 60.75 | 61.65 | 2,129,827 | +0.77(+1.27%) |
Jun 24, 2021 | 60.85 | 61.03 | 60.50 | 60.88 | 1,721,941 | +0.03(+0.05%) |
Jun 23, 2021 | 61.02 | 61.30 | 60.74 | 60.85 | 2,650,885 | -0.48(-0.78%) |
Jun 22, 2021 | 61.69 | 61.92 | 61.24 | 61.33 | 1,926,350 | -0.36(-0.58%) |
Jun 21, 2021 | 61.34 | 61.84 | 60.90 | 61.69 | 2,241,071 | +0.50(+0.81%) |
Jun 18, 2021 | 62.59 | 62.60 | 61.06 | 61.19 | 4,823,702 | -1.61(-2.56%) |
Jun 17, 2021 | 62.20 | 63.10 | 61.88 | 62.80 | 2,876,910 | +0.54(+0.87%) |
Jun 16, 2021 | 63.75 | 63.87 | 62.22 | 62.26 | 2,776,029 | -1.31(-2.07%) |
Jun 15, 2021 | 63.60 | 63.85 | 63.39 | 63.57 | 2,327,345 | +0.10(+0.16%) |
Jun 14, 2021 | 63.39 | 63.65 | 62.99 | 63.47 | 1,868,626 | -0.00(-0.00%) |
Jun 11, 2021 | 63.49 | 63.66 | 63.02 | 63.47 | 2,422,859 | -0.08(-0.13%) |
Jun 10, 2021 | 63.39 | 63.76 | 63.11 | 63.55 | 2,331,412 | +0.26(+0.40%) |
Jun 09, 2021 | 62.81 | 63.51 | 62.66 | 63.30 | 3,088,513 | +0.50(+0.80%) |
Jun 08, 2021 | 63.86 | 64.07 | 62.49 | 62.80 | 2,413,690 | -1.20(-1.88%) |
Jun 07, 2021 | 64.07 | 64.19 | 63.85 | 64.00 | 3,071,636 | +0.04(+0.06%) |
Jun 04, 2021 | 64.60 | 64.71 | 63.85 | 63.96 | 2,430,306 | -0.37(-0.57%) |
Jun 03, 2021 | 63.63 | 64.61 | 63.43 | 64.33 | 4,564,581 | +0.22(+0.34%) |
Jun 02, 2021 | 64.12 | 64.69 | 63.81 | 64.11 | 2,625,870 | +0.22(+0.34%) |
Jun 01, 2021 | 64.96 | 64.98 | 63.75 | 63.89 | 2,588,367 | -0.80(-1.24%) |
May 28, 2021 | 65.03 | 65.15 | 64.51 | 64.69 | 2,975,956 | +0.56(+0.87%) |
May 27, 2021 | 64.88 | 64.92 | 64.12 | 64.14 | 3,706,704 | -0.67(-1.03%) |
May 26, 2021 | 64.99 | 65.11 | 64.68 | 64.80 | 1,958,751 | -0.22(-0.34%) |
May 25, 2021 | 65.45 | 65.66 | 64.82 | 65.02 | 2,283,797 | -0.39(-0.60%) |
May 24, 2021 | 66.20 | 66.23 | 65.36 | 65.41 | 2,318,625 | -0.34(-0.51%) |
May 21, 2021 | 65.51 | 65.94 | 65.17 | 65.75 | 2,795,991 | +0.42(+0.64%) |
May 20, 2021 | 64.35 | 65.63 | 64.35 | 65.33 | 3,453,498 | +0.92(+1.43%) |
May 19, 2021 | 64.63 | 64.63 | 63.69 | 64.41 | 3,093,935 | -0.22(-0.34%) |
May 18, 2021 | 64.58 | 64.96 | 64.30 | 64.63 | 2,375,568 | +0.01(+0.01%) |
May 17, 2021 | 64.61 | 65.81 | 64.43 | 64.62 | 4,149,636 | -0.84(-1.28%) |
May 14, 2021 | 65.03 | 65.63 | 64.95 | 65.46 | 3,646,883 | +0.55(+0.84%) |
May 13, 2021 | 63.53 | 65.31 | 63.44 | 64.91 | 3,066,284 | +0.87(+1.35%) |
May 12, 2021 | 64.98 | 65.16 | 63.87 | 64.05 | 3,452,822 | -0.79(-1.21%) |
May 11, 2021 | 66.20 | 66.57 | 64.33 | 64.83 | 2,999,190 | -1.42(-2.15%) |
May 10, 2021 | 65.43 | 66.50 | 65.37 | 66.25 | 3,159,422 | +1.16(+1.78%) |
May 07, 2021 | 65.53 | 65.89 | 65.10 | 65.10 | 2,150,243 | -0.21(-0.32%) |
May 06, 2021 | 64.68 | 65.67 | 64.59 | 65.31 | 2,555,904 | +0.73(+1.13%) |
May 05, 2021 | 65.47 | 65.47 | 64.02 | 64.58 | 2,677,645 | -0.99(-1.52%) |
May 04, 2021 | 64.82 | 65.85 | 64.82 | 65.57 | 3,954,973 | +0.20(+0.31%) |
May 03, 2021 | 65.09 | 65.85 | 64.97 | 65.37 | 1,929,136 | +0.29(+0.45%) |
Apr 30, 2021 | 64.41 | 65.14 | 63.96 | 65.08 | 2,885,329 | +0.68(+1.05%) |
Apr 29, 2021 | 63.84 | 64.69 | 63.47 | 64.40 | 2,098,476 | +0.68(+1.07%) |
Apr 28, 2021 | 63.96 | 64.14 | 63.36 | 63.72 | 2,420,919 | -0.17(-0.27%) |
Apr 27, 2021 | 64.66 | 65.03 | 63.82 | 63.89 | 2,365,842 | -0.55(-0.85%) |
Apr 26, 2021 | 64.78 | 64.89 | 64.27 | 64.44 | 2,587,024 | -0.44(-0.68%) |
Apr 23, 2021 | 64.97 | 65.42 | 64.74 | 64.88 | 3,291,039 | -0.04(-0.06%) |
Apr 22, 2021 | 64.99 | 65.30 | 64.61 | 64.91 | 3,224,623 | -0.18(-0.28%) |
Apr 21, 2021 | 65.44 | 65.93 | 64.74 | 65.10 | 2,792,613 | -0.21(-0.32%) |
Apr 20, 2021 | 64.54 | 65.53 | 64.11 | 65.31 | 2,896,566 | +0.97(+1.50%) |
Apr 19, 2021 | 64.35 | 64.61 | 63.73 | 64.34 | 3,592,383 | +0.11(+0.17%) |
Apr 16, 2021 | 64.15 | 64.73 | 63.73 | 64.23 | 13,163,611 | +0.37(+0.59%) |
Apr 15, 2021 | 62.58 | 64.01 | 62.55 | 63.85 | 4,791,981 | +1.17(+1.86%) |
Apr 14, 2021 | 62.41 | 62.74 | 61.64 | 62.69 | 2,987,540 | +0.18(+0.29%) |
Apr 13, 2021 | 61.66 | 62.75 | 61.57 | 62.50 | 2,788,383 | +0.52(+0.84%) |
Apr 12, 2021 | 61.43 | 62.06 | 61.42 | 61.98 | 3,163,576 | +0.44(+0.71%) |
Apr 09, 2021 | 61.89 | 62.33 | 61.47 | 61.54 | 2,804,910 | -0.26(-0.43%) |
Apr 08, 2021 | 62.32 | 62.47 | 61.75 | 61.81 | 2,624,005 | -0.30(-0.48%) |
Apr 07, 2021 | 62.10 | 62.56 | 61.83 | 62.11 | 2,567,316 | -0.10(-0.16%) |
Apr 06, 2021 | 61.74 | 62.37 | 61.44 | 62.21 | 2,388,739 | +0.05(+0.07%) |
Apr 05, 2021 | 61.13 | 62.71 | 60.91 | 62.17 | 3,876,788 | +1.20(+1.98%) |
Apr 01, 2021 | 60.71 | 60.98 | 60.20 | 60.96 | 2,989,523 | +0.26(+0.42%) |
Mar 31, 2021 | 60.28 | 60.98 | 60.11 | 60.71 | 4,225,340 | +0.46(+0.76%) |
Mar 30, 2021 | 60.60 | 60.86 | 59.80 | 60.25 | 2,501,491 | -0.90(-1.48%) |
Mar 29, 2021 | 60.43 | 61.38 | 59.87 | 61.15 | 2,606,448 | +0.63(+1.04%) |
Mar 26, 2021 | 60.08 | 60.58 | 59.45 | 60.52 | 2,897,491 | +0.28(+0.47%) |
Mar 25, 2021 | 60.20 | 60.76 | 59.63 | 60.24 | 3,807,786 | +0.38(+0.64%) |
Mar 24, 2021 | 59.28 | 60.39 | 59.19 | 59.86 | 3,692,652 | +0.13(+0.21%) |
Mar 23, 2021 | 58.67 | 59.99 | 58.04 | 59.73 | 3,951,829 | +1.54(+2.65%) |
Mar 22, 2021 | 57.37 | 58.50 | 57.36 | 58.19 | 3,886,460 | +0.69(+1.21%) |
Mar 19, 2021 | 56.80 | 57.85 | 56.46 | 57.49 | 10,080,083 | +0.54(+0.95%) |
Mar 18, 2021 | 56.86 | 57.27 | 56.32 | 56.95 | 3,793,759 | -0.26(-0.46%) |
Mar 17, 2021 | 57.81 | 57.87 | 57.08 | 57.22 | 3,743,364 | -0.66(-1.14%) |
Mar 16, 2021 | 57.48 | 58.08 | 57.37 | 57.88 | 3,345,200 | +0.31(+0.54%) |
Mar 15, 2021 | 56.88 | 57.93 | 56.88 | 57.57 | 5,802,770 | +0.90(+1.59%) |
Mar 12, 2021 | 56.01 | 57.14 | 55.80 | 56.66 | 3,495,154 | +0.62(+1.10%) |
Mar 11, 2021 | 56.01 | 56.98 | 56.01 | 56.04 | 3,127,370 | -0.29(-0.51%) |
Mar 10, 2021 | 56.39 | 56.84 | 56.04 | 56.33 | 3,897,513 | +0.03(+0.05%) |
Mar 09, 2021 | 56.48 | 56.71 | 56.00 | 56.31 | 5,475,197 | +0.17(+0.31%) |
Mar 08, 2021 | 55.60 | 56.75 | 55.29 | 56.13 | 5,549,029 | +0.55(+0.99%) |
Mar 05, 2021 | 53.53 | 55.73 | 53.48 | 55.58 | 5,218,713 | +2.20(+4.12%) |
Mar 04, 2021 | 52.43 | 54.08 | 52.36 | 53.38 | 5,704,760 | +0.81(+1.53%) |
Mar 03, 2021 | 53.30 | 53.36 | 51.85 | 52.57 | 3,089,144 | -0.86(-1.61%) |
Mar 02, 2021 | 53.49 | 53.83 | 52.73 | 53.43 | 3,577,717 | -0.15(-0.29%) |