Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.56 | 59.00 | 57.54 | 58.46 | 8,215,895 | -0.57(-0.97%) |
May 27, 2022 | 57.51 | 59.05 | 57.40 | 59.04 | 2,490,270 | +1.82(+3.18%) |
May 26, 2022 | 55.93 | 57.48 | 55.46 | 57.21 | 2,161,267 | +1.89(+3.42%) |
May 25, 2022 | 54.93 | 55.62 | 54.48 | 55.32 | 2,423,145 | +0.22(+0.39%) |
May 24, 2022 | 54.82 | 55.30 | 53.79 | 55.11 | 1,858,623 | -0.01(-0.02%) |
May 23, 2022 | 54.78 | 55.31 | 53.82 | 55.12 | 2,326,637 | +0.96(+1.76%) |
May 20, 2022 | 54.39 | 54.53 | 52.59 | 54.16 | 5,539,689 | +0.29(+0.53%) |
May 19, 2022 | 54.19 | 54.52 | 53.09 | 53.88 | 3,129,119 | -0.54(-1.00%) |
May 18, 2022 | 56.75 | 56.90 | 54.27 | 54.42 | 1,637,866 | -2.97(-5.18%) |
May 17, 2022 | 57.16 | 57.47 | 56.36 | 57.39 | 1,864,890 | +0.81(+1.43%) |
May 16, 2022 | 56.90 | 57.10 | 56.13 | 56.58 | 1,544,975 | -0.43(-0.76%) |
May 13, 2022 | 55.74 | 57.34 | 55.55 | 57.02 | 1,850,784 | +1.81(+3.28%) |
May 12, 2022 | 55.03 | 56.04 | 54.40 | 55.21 | 2,176,023 | -0.03(-0.05%) |
May 11, 2022 | 56.41 | 57.09 | 55.13 | 55.23 | 2,111,456 | -1.44(-2.54%) |
May 10, 2022 | 56.27 | 57.11 | 55.38 | 56.67 | 2,994,927 | +0.96(+1.71%) |
May 09, 2022 | 56.98 | 57.06 | 55.49 | 55.72 | 2,069,518 | -1.63(-2.85%) |
May 06, 2022 | 57.58 | 57.89 | 56.63 | 57.35 | 1,909,488 | -0.61(-1.05%) |
May 05, 2022 | 59.89 | 60.27 | 57.27 | 57.96 | 1,564,777 | -2.51(-4.15%) |
May 04, 2022 | 58.90 | 60.59 | 57.82 | 60.47 | 2,368,374 | +1.52(+2.59%) |
May 03, 2022 | 59.25 | 60.25 | 58.68 | 58.94 | 2,135,281 | -0.12(-0.20%) |
May 02, 2022 | 61.44 | 61.64 | 57.56 | 59.06 | 3,308,068 | -1.87(-3.07%) |
Apr 29, 2022 | 63.86 | 63.98 | 60.71 | 60.93 | 3,871,586 | -3.73(-5.76%) |
Apr 28, 2022 | 64.19 | 65.08 | 63.21 | 64.65 | 1,934,175 | +1.04(+1.64%) |
Apr 27, 2022 | 64.58 | 65.06 | 63.42 | 63.61 | 2,098,284 | -0.95(-1.48%) |
Apr 26, 2022 | 67.55 | 67.68 | 64.55 | 64.57 | 2,514,194 | -2.72(-4.05%) |
Apr 25, 2022 | 66.32 | 67.46 | 65.48 | 67.29 | 1,764,009 | +0.71(+1.06%) |
Apr 22, 2022 | 69.24 | 69.36 | 66.48 | 66.58 | 1,394,308 | -2.90(-4.17%) |
Apr 21, 2022 | 70.38 | 70.82 | 69.33 | 69.48 | 1,674,333 | -0.37(-0.53%) |
Apr 20, 2022 | 69.20 | 70.06 | 69.01 | 69.85 | 1,737,504 | +0.88(+1.28%) |
Apr 19, 2022 | 68.86 | 69.26 | 68.37 | 68.97 | 1,580,513 | +0.24(+0.34%) |
Apr 18, 2022 | 69.34 | 69.88 | 68.41 | 68.73 | 1,797,897 | -1.32(-1.88%) |
Apr 14, 2022 | 70.76 | 71.15 | 69.99 | 70.05 | 968,166 | -0.58(-0.82%) |
Apr 13, 2022 | 70.63 | 70.96 | 69.73 | 70.63 | 1,183,758 | -0.09(-0.13%) |
Apr 12, 2022 | 71.44 | 72.20 | 70.47 | 70.72 | 961,756 | -0.56(-0.79%) |
Apr 11, 2022 | 71.61 | 72.00 | 70.67 | 71.28 | 1,086,225 | -0.44(-0.62%) |
Apr 08, 2022 | 72.16 | 72.58 | 71.62 | 71.72 | 946,572 | -0.43(-0.60%) |
Apr 07, 2022 | 71.68 | 72.61 | 71.12 | 72.15 | 1,515,491 | +0.51(+0.71%) |
Apr 06, 2022 | 70.67 | 71.75 | 70.38 | 71.64 | 1,241,700 | +0.51(+0.72%) |
Apr 05, 2022 | 70.82 | 72.35 | 70.79 | 71.13 | 1,075,572 | +0.16(+0.22%) |
Apr 04, 2022 | 71.18 | 72.09 | 70.79 | 70.97 | 1,288,147 | -0.35(-0.50%) |
Apr 01, 2022 | 71.32 | 72.26 | 70.81 | 71.33 | 1,816,815 | +0.29(+0.40%) |
Mar 31, 2022 | 71.64 | 72.74 | 71.04 | 71.04 | 2,329,621 | -0.43(-0.61%) |
Mar 30, 2022 | 71.20 | 71.50 | 70.79 | 71.48 | 1,128,174 | +0.23(+0.32%) |
Mar 29, 2022 | 71.54 | 71.93 | 70.63 | 71.25 | 1,199,064 | +0.36(+0.51%) |
Mar 28, 2022 | 69.55 | 71.02 | 69.50 | 70.89 | 1,716,504 | +1.71(+2.47%) |
Mar 25, 2022 | 68.07 | 69.21 | 67.86 | 69.18 | 1,585,064 | +1.36(+2.00%) |
Mar 24, 2022 | 67.51 | 68.23 | 67.45 | 67.82 | 1,603,194 | +0.30(+0.45%) |
Mar 23, 2022 | 67.62 | 68.56 | 67.44 | 67.51 | 1,864,398 | -0.52(-0.77%) |
Mar 22, 2022 | 68.65 | 68.69 | 67.41 | 68.04 | 2,702,621 | -0.29(-0.43%) |
Mar 21, 2022 | 68.43 | 69.04 | 67.39 | 68.33 | 1,971,348 | -0.08(-0.11%) |
Mar 18, 2022 | 67.18 | 68.63 | 66.90 | 68.41 | 3,034,144 | +1.53(+2.29%) |
Mar 17, 2022 | 65.60 | 67.01 | 65.57 | 66.88 | 1,846,661 | +1.13(+1.72%) |
Mar 16, 2022 | 65.11 | 66.39 | 64.15 | 65.75 | 1,916,635 | +0.88(+1.36%) |
Mar 15, 2022 | 63.57 | 64.94 | 63.18 | 64.86 | 2,297,038 | +2.38(+3.81%) |
Mar 14, 2022 | 62.26 | 63.07 | 61.68 | 62.48 | 1,136,901 | +0.84(+1.36%) |
Mar 11, 2022 | 62.52 | 63.10 | 61.57 | 61.65 | 1,428,272 | -0.46(-0.74%) |
Mar 10, 2022 | 61.55 | 62.11 | 2,274,004 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.34 | 63.14 | 60.57 | 62.46 | 2,747,006 | +2.37(+3.94%) |
Mar 08, 2022 | 65.03 | 65.20 | 60.08 | 60.09 | 4,994,020 | -5.01(-7.70%) |
Mar 07, 2022 | 66.67 | 66.86 | 64.97 | 65.11 | 1,575,551 | -2.14(-3.19%) |
Mar 04, 2022 | 66.44 | 67.35 | 65.84 | 67.25 | 1,093,396 | +0.29(+0.44%) |
Mar 03, 2022 | 67.00 | 67.70 | 66.27 | 66.95 | 1,372,896 | +0.39(+0.59%) |
Mar 02, 2022 | 66.34 | 67.00 | 65.68 | 66.56 | 1,451,235 | +0.83(+1.26%) |
Mar 01, 2022 | 66.29 | 66.85 | 65.29 | 65.74 | 2,263,506 | -0.73(-1.09%) |
Feb 28, 2022 | 65.33 | 66.71 | 65.27 | 66.46 | 2,508,245 | +0.02(+0.03%) |
Feb 25, 2022 | 65.14 | 66.60 | 65.26 | 66.44 | 2,301,732 | +1.42(+2.18%) |
Feb 24, 2022 | 61.80 | 65.27 | 61.35 | 65.03 | 2,144,446 | +1.89(+2.99%) |
Feb 23, 2022 | 64.87 | 65.17 | 63.06 | 63.14 | 1,364,438 | -1.43(-2.21%) |
Feb 22, 2022 | 64.97 | 65.45 | 63.99 | 64.57 | 1,718,831 | -0.45(-0.70%) |
Feb 18, 2022 | 65.02 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.12 | 65.42 | 64.22 | 64.52 | 1,624,581 | -0.96(-1.47%) |
Feb 16, 2022 | 65.02 | 65.68 | 64.59 | 65.48 | 991,797 | +0.03(+0.05%) |
Feb 15, 2022 | 65.67 | 66.11 | 65.07 | 65.45 | 1,113,560 | +0.59(+0.91%) |
Feb 14, 2022 | 65.60 | 66.26 | 64.36 | 64.86 | 1,646,907 | -0.91(-1.39%) |
Feb 11, 2022 | 67.91 | 68.09 | 65.50 | 65.77 | 1,953,080 | -2.15(-3.17%) |
Feb 10, 2022 | 67.81 | 69.30 | 67.51 | 67.93 | 2,994,081 | -0.90(-1.31%) |
Feb 09, 2022 | 67.48 | 68.85 | 67.48 | 68.83 | 1,382,041 | +1.96(+2.93%) |
Feb 08, 2022 | 66.53 | 67.08 | 65.08 | 66.88 | 1,490,101 | +0.42(+0.64%) |
Feb 07, 2022 | 66.44 | 67.10 | 66.35 | 66.45 | 1,968,477 | +0.07(+0.10%) |
Feb 04, 2022 | 65.26 | 67.01 | 65.05 | 66.38 | 1,237,843 | +0.87(+1.34%) |
Feb 03, 2022 | 66.31 | 65.31 | 65.51 | 1,551,150 | -1.31(-1.97%) | |
Feb 02, 2022 | 65.43 | 67.26 | 65.35 | 66.82 | 2,105,174 | +1.38(+2.11%) |
Feb 01, 2022 | 65.06 | 65.56 | 63.96 | 65.44 | 2,185,687 | +0.38(+0.59%) |
Jan 31, 2022 | 63.17 | 65.35 | 65.06 | 6,741,018 | +1.86(+2.95%) | |
Jan 28, 2022 | 60.92 | 63.23 | 60.35 | 63.19 | 2,140,840 | +2.37(+3.89%) |
Jan 27, 2022 | 62.64 | 62.97 | 60.17 | 60.83 | 2,749,436 | -1.26(-2.02%) |
Jan 26, 2022 | 63.79 | 64.41 | 61.46 | 62.08 | 2,059,019 | -1.15(-1.82%) |
Jan 25, 2022 | 64.88 | 66.12 | 61.86 | 63.23 | 3,330,521 | -0.19(-0.29%) |
Jan 24, 2022 | 61.56 | 63.75 | 60.80 | 63.42 | 2,486,499 | +1.45(+2.34%) |
Jan 21, 2022 | 63.10 | 63.49 | 61.95 | 61.96 | 1,832,858 | -1.09(-1.73%) |
Jan 20, 2022 | 64.05 | 64.67 | 62.87 | 63.05 | 1,455,616 | -0.38(-0.60%) |
Jan 19, 2022 | 65.37 | 65.37 | 63.37 | 63.44 | 1,664,018 | -1.31(-2.02%) |
Jan 18, 2022 | 65.10 | 65.58 | 64.31 | 64.74 | 1,756,670 | -1.07(-1.63%) |
Jan 14, 2022 | 65.81 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.26 | 68.26 | 67.08 | 67.31 | 1,123,747 | -0.83(-1.22%) |
Jan 12, 2022 | 67.32 | 68.40 | 66.97 | 68.15 | 1,457,093 | +1.06(+1.58%) |
Jan 11, 2022 | 67.00 | 67.20 | 65.81 | 67.09 | 1,270,487 | +0.26(+0.40%) |
Jan 10, 2022 | 66.95 | 67.26 | 65.67 | 66.82 | 1,287,649 | -0.51(-0.76%) |
Jan 07, 2022 | 67.19 | 67.50 | 66.33 | 67.33 | 2,365,015 | +0.06(+0.09%) |
Jan 06, 2022 | 66.33 | 67.59 | 65.91 | 67.27 | 1,229,863 | +1.07(+1.62%) |
Jan 05, 2022 | 68.00 | 68.09 | 66.19 | 66.20 | 1,701,149 | -1.64(-2.42%) |
Jan 04, 2022 | 67.64 | 68.15 | 66.99 | 67.84 | 1,630,783 | +0.32(+0.48%) |
Jan 03, 2022 | 69.09 | 69.30 | 67.06 | 67.52 | 1,572,534 | -1.46(-2.12%) |
Dec 31, 2021 | 68.42 | 69.44 | 68.20 | 68.98 | 955,986 | +0.46(+0.67%) |
Dec 30, 2021 | 68.71 | 68.88 | 68.36 | 68.52 | 714,361 | -0.02(-0.03%) |
Dec 29, 2021 | 68.22 | 68.83 | 68.22 | 68.54 | 533,237 | +0.48(+0.71%) |
Dec 28, 2021 | 68.29 | 68.78 | 67.80 | 68.06 | 601,734 | -0.12(-0.17%) |
Dec 27, 2021 | 67.15 | 68.20 | 66.97 | 68.18 | 524,107 | +1.40(+2.10%) |
Dec 23, 2021 | 66.76 | 67.12 | 66.38 | 66.77 | 673,964 | +0.45(+0.68%) |
Dec 22, 2021 | 65.27 | 66.37 | 65.25 | 66.32 | 763,381 | +1.06(+1.62%) |
Dec 21, 2021 | 65.21 | 65.88 | 64.82 | 65.26 | 1,111,346 | +0.53(+0.82%) |
Dec 20, 2021 | 64.00 | 64.85 | 63.22 | 64.73 | 1,700,906 | +0.08(+0.12%) |
Dec 17, 2021 | 65.82 | 65.91 | 64.41 | 64.65 | 3,228,061 | -1.34(-2.04%) |
Dec 16, 2021 | 66.78 | 67.27 | 65.58 | 66.00 | 1,180,007 | -0.80(-1.20%) |
Dec 15, 2021 | 66.03 | 66.91 | 65.38 | 66.80 | 1,616,411 | +1.08(+1.64%) |
Dec 14, 2021 | 65.63 | 66.00 | 64.69 | 65.72 | 1,177,619 | +0.01(+0.02%) |
Dec 13, 2021 | 65.88 | 66.20 | 64.85 | 65.71 | 896,846 | -0.26(-0.39%) |
Dec 10, 2021 | 66.46 | 66.51 | 65.20 | 65.97 | 1,157,455 | +0.15(+0.22%) |
Dec 09, 2021 | 66.08 | 66.36 | 65.74 | 65.82 | 692,793 | -0.61(-0.92%) |
Dec 08, 2021 | 66.06 | 66.66 | 65.44 | 66.43 | 1,590,461 | +0.62(+0.94%) |
Dec 07, 2021 | 65.19 | 65.94 | 65.08 | 65.81 | 1,747,821 | +1.14(+1.76%) |
Dec 06, 2021 | 64.58 | 65.16 | 64.27 | 64.67 | 1,122,517 | +0.67(+1.04%) |
Dec 03, 2021 | 64.86 | 64.98 | 63.38 | 64.01 | 1,473,947 | -0.65(-1.00%) |
Dec 02, 2021 | 62.87 | 65.09 | 62.62 | 64.65 | 1,404,972 | +2.14(+3.42%) |
Dec 01, 2021 | 64.04 | 64.85 | 62.50 | 62.51 | 1,838,117 | -0.71(-1.12%) |
Nov 30, 2021 | 63.81 | 64.43 | 63.03 | 63.22 | 2,354,165 | -0.98(-1.53%) |
Nov 29, 2021 | 64.26 | 64.52 | 63.58 | 64.20 | 812,607 | +0.64(+1.00%) |
Nov 26, 2021 | 64.12 | 64.47 | 63.17 | 63.56 | 825,628 | -1.55(-2.38%) |
Nov 24, 2021 | 64.31 | 65.20 | 64.27 | 65.12 | 967,120 | +0.52(+0.81%) |
Nov 23, 2021 | 64.07 | 64.64 | 63.77 | 64.60 | 1,035,246 | +0.52(+0.81%) |
Nov 22, 2021 | 63.71 | 64.75 | 63.39 | 64.08 | 1,881,512 | +0.73(+1.15%) |
Nov 19, 2021 | 63.06 | 63.80 | 62.48 | 63.35 | 3,504,671 | +0.39(+0.62%) |
Nov 18, 2021 | 63.64 | 64.11 | 62.92 | 62.96 | 905,160 | -0.57(-0.90%) |
Nov 17, 2021 | 63.67 | 64.00 | 63.02 | 63.53 | 955,995 | -0.21(-0.32%) |
Nov 16, 2021 | 63.23 | 64.35 | 63.23 | 63.73 | 1,208,608 | +0.62(+0.98%) |
Nov 15, 2021 | 63.42 | 63.83 | 62.85 | 63.11 | 1,039,576 | -0.22(-0.34%) |
Nov 12, 2021 | 62.98 | 63.53 | 62.71 | 63.33 | 1,259,547 | +0.81(+1.30%) |
Nov 11, 2021 | 61.94 | 62.72 | 61.69 | 62.51 | 1,022,677 | +0.49(+0.79%) |
Nov 10, 2021 | 61.83 | 62.02 | 1,021,410 | +0.18(+0.29%) | ||
Nov 09, 2021 | 61.42 | 62.16 | 61.36 | 61.85 | 1,417,366 | +0.29(+0.48%) |
Nov 08, 2021 | 61.21 | 61.67 | 60.64 | 61.55 | 1,369,816 | +0.73(+1.19%) |
Nov 05, 2021 | 60.79 | 61.12 | 60.47 | 60.83 | 1,465,368 | +0.43(+0.72%) |
Nov 04, 2021 | 60.76 | 60.95 | 60.11 | 60.39 | 1,464,229 | -0.28(-0.47%) |
Nov 03, 2021 | 61.62 | 62.35 | 59.88 | 60.68 | 1,711,345 | -0.89(-1.45%) |
Nov 02, 2021 | 60.73 | 61.95 | 60.66 | 61.57 | 1,652,760 | +0.95(+1.56%) |
Nov 01, 2021 | 62.01 | 61.25 | 60.17 | 60.63 | 1,554,212 | -1.22(-1.96%) |
Oct 29, 2021 | 61.71 | 62.24 | 61.41 | 61.84 | 1,834,894 | +0.16(+0.25%) |
Oct 28, 2021 | 61.52 | 62.16 | 61.40 | 61.69 | 1,077,040 | +0.29(+0.48%) |
Oct 27, 2021 | 62.97 | 63.22 | 61.04 | 61.39 | 1,844,677 | -1.22(-1.96%) |
Oct 26, 2021 | 65.02 | 62.62 | 2,350,761 | -2.51(-3.85%) | ||
Oct 25, 2021 | 65.11 | 65.89 | 64.90 | 65.12 | 1,677,480 | -0.03(-0.05%) |
Oct 22, 2021 | 64.49 | 65.27 | 64.32 | 65.15 | 1,212,805 | +0.84(+1.31%) |
Oct 21, 2021 | 63.58 | 64.34 | 63.44 | 64.31 | 1,534,833 | +1.04(+1.64%) |
Oct 20, 2021 | 63.04 | 63.47 | 63.04 | 63.27 | 1,652,778 | +0.47(+0.75%) |
Oct 19, 2021 | 63.12 | 63.12 | 62.37 | 62.80 | 1,417,271 | +0.08(+0.12%) |
Oct 18, 2021 | 62.76 | 63.29 | 62.62 | 62.72 | 1,335,743 | -0.30(-0.48%) |
Oct 15, 2021 | 62.22 | 63.42 | 62.08 | 63.03 | 1,562,070 | +1.17(+1.89%) |
Oct 14, 2021 | 60.86 | 61.90 | 60.77 | 61.86 | 1,232,947 | +1.47(+2.43%) |
Oct 13, 2021 | 59.47 | 60.47 | 59.20 | 60.39 | 1,047,912 | +0.86(+1.45%) |
Oct 12, 2021 | 59.30 | 60.11 | 59.02 | 59.53 | 987,607 | +0.49(+0.83%) |
Oct 11, 2021 | 58.88 | 59.64 | 58.74 | 59.04 | 958,424 | +0.25(+0.43%) |
Oct 08, 2021 | 58.30 | 58.86 | 58.13 | 58.78 | 773,209 | +0.53(+0.91%) |
Oct 07, 2021 | 57.99 | 58.67 | 57.99 | 58.26 | 965,984 | +0.64(+1.11%) |
Oct 06, 2021 | 56.49 | 57.65 | 56.37 | 57.62 | 952,637 | +0.66(+1.15%) |
Oct 05, 2021 | 56.33 | 57.30 | 56.03 | 56.96 | 1,635,288 | +0.93(+1.66%) |
Oct 04, 2021 | 56.47 | 56.90 | 55.65 | 56.03 | 1,426,714 | -0.41(-0.73%) |
Oct 01, 2021 | 54.58 | 56.81 | 54.35 | 56.44 | 2,065,563 | +2.11(+3.88%) |
Sep 30, 2021 | 55.34 | 55.44 | 54.33 | 54.34 | 1,665,160 | -0.76(-1.39%) |
Sep 29, 2021 | 54.78 | 55.46 | 54.78 | 55.10 | 1,115,944 | +0.43(+0.79%) |
Sep 28, 2021 | 56.10 | 56.10 | 54.44 | 54.67 | 1,479,836 | -1.50(-2.67%) |
Sep 27, 2021 | 57.05 | 57.05 | 56.12 | 56.17 | 1,066,052 | -0.76(-1.34%) |
Sep 24, 2021 | 56.35 | 56.97 | 56.31 | 56.93 | 828,958 | +0.61(+1.08%) |
Sep 23, 2021 | 56.59 | 56.84 | 56.00 | 56.33 | 1,186,281 | +0.08(+0.14%) |
Sep 22, 2021 | 55.91 | 56.41 | 55.27 | 56.25 | 1,505,096 | +0.75(+1.36%) |
Sep 21, 2021 | 55.51 | 55.83 | 55.08 | 55.49 | 1,660,172 | +0.28(+0.51%) |
Sep 20, 2021 | 54.76 | 55.55 | 54.50 | 55.21 | 2,727,405 | -0.66(-1.18%) |
Sep 17, 2021 | 56.50 | 56.55 | 55.04 | 55.86 | 49,373,824 | -0.44(-0.78%) |
Sep 16, 2021 | 56.29 | 56.41 | 55.50 | 56.31 | 1,242,329 | -0.02(-0.03%) |
Sep 15, 2021 | 54.99 | 56.64 | 54.90 | 56.33 | 1,419,248 | +1.35(+2.46%) |
Sep 14, 2021 | 56.29 | 56.51 | 54.65 | 54.97 | 2,381,040 | -1.32(-2.35%) |
Sep 13, 2021 | 57.14 | 56.61 | 55.91 | 56.30 | 1,101,082 | -0.31(-0.55%) |
Sep 10, 2021 | 57.27 | 57.49 | 56.55 | 56.61 | 1,172,530 | -0.65(-1.13%) |
Sep 09, 2021 | 57.45 | 57.92 | 57.24 | 57.26 | 1,289,972 | -0.14(-0.24%) |
Sep 08, 2021 | 56.86 | 57.42 | 56.67 | 57.39 | 1,229,593 | +0.43(+0.76%) |
Sep 07, 2021 | 58.01 | 58.27 | 56.75 | 56.96 | 2,560,038 | -0.79(-1.37%) |
Sep 03, 2021 | 57.31 | 57.85 | 57.18 | 57.76 | 805,075 | +0.21(+0.36%) |
Sep 02, 2021 | 57.52 | 57.78 | 57.16 | 57.55 | 806,046 | +0.26(+0.46%) |
Sep 01, 2021 | 56.83 | 57.51 | 56.49 | 57.29 | 831,128 | +0.40(+0.71%) |
Aug 31, 2021 | 56.83 | 57.30 | 56.78 | 56.88 | 1,101,832 | +0.02(+0.03%) |
Aug 30, 2021 | 57.08 | 57.30 | 56.84 | 56.86 | 598,559 | -0.12(-0.21%) |
Aug 27, 2021 | 56.55 | 57.08 | 56.47 | 56.98 | 1,118,369 | +0.53(+0.94%) |
Aug 26, 2021 | 56.56 | 56.87 | 56.39 | 56.45 | 637,051 | -0.24(-0.43%) |
Aug 25, 2021 | 56.61 | 56.96 | 56.34 | 56.70 | 677,092 | +0.18(+0.31%) |
Aug 24, 2021 | 56.53 | 56.75 | 56.41 | 56.52 | 910,864 | -0.04(-0.07%) |
Aug 23, 2021 | 56.74 | 57.32 | 56.55 | 56.56 | 989,869 | -0.04(-0.07%) |
Aug 20, 2021 | 55.73 | 56.72 | 55.72 | 56.60 | 907,703 | +0.88(+1.58%) |
Aug 19, 2021 | 55.35 | 55.92 | 55.17 | 55.72 | 760,584 | +0.14(+0.25%) |
Aug 18, 2021 | 55.37 | 56.01 | 55.08 | 55.58 | 1,557,100 | +0.15(+0.27%) |
Aug 17, 2021 | 55.11 | 55.48 | 54.96 | 55.43 | 832,769 | +0.19(+0.34%) |
Aug 16, 2021 | 54.66 | 55.30 | 54.48 | 55.25 | 779,149 | +0.62(+1.13%) |
Aug 13, 2021 | 54.44 | 54.76 | 54.29 | 54.63 | 987,219 | +0.36(+0.67%) |
Aug 12, 2021 | 54.31 | 54.43 | 54.03 | 54.27 | 590,265 | +0.00(+0.00%) |
Aug 11, 2021 | 53.98 | 54.33 | 53.88 | 54.27 | 833,905 | +0.50(+0.93%) |
Aug 10, 2021 | 53.75 | 54.08 | 53.56 | 53.77 | 1,005,114 | +0.17(+0.32%) |
Aug 09, 2021 | 53.24 | 53.64 | 53.06 | 53.60 | 735,063 | +0.30(+0.57%) |
Aug 06, 2021 | 53.30 | 53.46 | 52.96 | 53.29 | 830,491 | +0.27(+0.52%) |
Aug 05, 2021 | 52.76 | 53.03 | 52.52 | 53.02 | 1,076,828 | +0.49(+0.93%) |
Aug 04, 2021 | 52.69 | 53.10 | 52.35 | 52.53 | 1,028,537 | -0.41(-0.78%) |
Aug 03, 2021 | 53.14 | 53.56 | 52.80 | 52.94 | 1,313,143 | -0.12(-0.22%) |
Aug 02, 2021 | 53.47 | 53.60 | 52.84 | 53.06 | 1,817,808 | -0.16(-0.29%) |
Jul 30, 2021 | 53.89 | 54.17 | 53.15 | 53.22 | 1,795,592 | -0.43(-0.80%) |
Jul 29, 2021 | 53.17 | 53.85 | 53.07 | 53.65 | 946,099 | +0.72(+1.37%) |
Jul 28, 2021 | 53.59 | 53.77 | 52.63 | 52.92 | 1,532,146 | -0.67(-1.24%) |
Jul 27, 2021 | 52.90 | 55.00 | 52.20 | 53.59 | 1,886,498 | +0.37(+0.70%) |
Jul 26, 2021 | 53.23 | 53.74 | 52.83 | 53.22 | 1,720,365 | +0.05(+0.09%) |
Jul 23, 2021 | 52.62 | 53.24 | 52.45 | 53.17 | 942,123 | +0.76(+1.46%) |
Jul 22, 2021 | 52.06 | 52.49 | 52.01 | 52.40 | 1,016,115 | +0.29(+0.56%) |
Jul 21, 2021 | 52.47 | 52.77 | 52.00 | 52.11 | 1,308,713 | -0.12(-0.22%) |
Jul 20, 2021 | 51.63 | 52.82 | 51.51 | 52.23 | 1,433,413 | +0.70(+1.37%) |
Jul 19, 2021 | 52.12 | 52.24 | 51.08 | 51.52 | 795,600 | -1.05(-1.99%) |
Jul 16, 2021 | 52.51 | 52.82 | 52.24 | 52.57 | 933,103 | +0.21(+0.39%) |
Jul 15, 2021 | 51.35 | 52.58 | 51.22 | 52.37 | 930,743 | +0.73(+1.42%) |
Jul 14, 2021 | 51.57 | 51.81 | 51.37 | 51.63 | 737,474 | +0.17(+0.32%) |
Jul 13, 2021 | 52.17 | 52.17 | 51.46 | 51.47 | 706,982 | -0.66(-1.26%) |
Jul 12, 2021 | 51.68 | 52.14 | 51.60 | 52.12 | 737,002 | +0.32(+0.62%) |
Jul 09, 2021 | 51.43 | 51.97 | 51.43 | 51.80 | 781,399 | +0.63(+1.22%) |
Jul 08, 2021 | 51.95 | 52.03 | 51.04 | 51.17 | 1,197,935 | -1.26(-2.41%) |
Jul 07, 2021 | 52.36 | 52.54 | 52.18 | 52.43 | 948,484 | +0.04(+0.07%) |
Jul 06, 2021 | 52.50 | 52.63 | 51.98 | 52.39 | 962,911 | -0.11(-0.20%) |
Jul 02, 2021 | 52.39 | 52.71 | 52.28 | 52.50 | 805,872 | +0.15(+0.28%) |
Jul 01, 2021 | 51.94 | 52.60 | 51.94 | 52.36 | 942,866 | +0.37(+0.72%) |
Jun 30, 2021 | 52.37 | 52.46 | 51.89 | 51.98 | 934,420 | -0.37(-0.71%) |
Jun 29, 2021 | 51.99 | 52.57 | 51.84 | 52.36 | 929,490 | +0.54(+1.04%) |
Jun 28, 2021 | 52.39 | 52.49 | 51.64 | 51.82 | 994,270 | -0.51(-0.97%) |
Jun 25, 2021 | 52.08 | 52.51 | 51.97 | 52.33 | 1,320,112 | +0.26(+0.51%) |
Jun 24, 2021 | 51.91 | 52.22 | 51.67 | 52.06 | 1,153,066 | +0.29(+0.57%) |
Jun 23, 2021 | 51.70 | 52.02 | 51.63 | 51.77 | 808,951 | +0.07(+0.13%) |
Jun 22, 2021 | 51.37 | 51.96 | 51.14 | 51.70 | 775,724 | +0.38(+0.74%) |
Jun 21, 2021 | 50.95 | 51.41 | 50.46 | 51.32 | 935,229 | +0.64(+1.25%) |
Jun 18, 2021 | 51.13 | 51.29 | 50.60 | 50.68 | 1,759,684 | -0.80(-1.56%) |
Jun 17, 2021 | 51.48 | 52.03 | 51.19 | 51.48 | 1,266,842 | -0.08(-0.15%) |
Jun 16, 2021 | 51.86 | 52.05 | 51.39 | 51.56 | 1,267,541 | -0.23(-0.43%) |
Jun 15, 2021 | 50.99 | 51.97 | 50.84 | 51.79 | 918,962 | +0.80(+1.57%) |
Jun 14, 2021 | 51.03 | 51.04 | 50.78 | 50.99 | 737,953 | -0.05(-0.10%) |
Jun 11, 2021 | 50.67 | 51.04 | 50.59 | 51.03 | 606,217 | +0.35(+0.69%) |
Jun 10, 2021 | 50.72 | 50.97 | 50.62 | 50.68 | 564,601 | +0.09(+0.17%) |
Jun 09, 2021 | 50.87 | 50.98 | 50.54 | 50.59 | 519,790 | -0.33(-0.65%) |
Jun 08, 2021 | 50.50 | 50.93 | 50.35 | 50.93 | 562,835 | +0.34(+0.68%) |
Jun 07, 2021 | 51.23 | 51.23 | 50.57 | 50.59 | 536,212 | -0.65(-1.26%) |
Jun 04, 2021 | 51.26 | 51.31 | 50.93 | 51.23 | 489,114 | +0.10(+0.19%) |
Jun 03, 2021 | 51.04 | 51.57 | 50.79 | 51.13 | 1,130,167 | -0.10(-0.19%) |
Jun 02, 2021 | 51.60 | 51.60 | 51.14 | 51.23 | 669,935 | -0.18(-0.34%) |