Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.86 | 88.57 | 85.39 | 85.55 | 6,651,055 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.48 | 87.07 | 88.36 | 5,256,615 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.60 | 89.71 | 7,555,949 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,413,244 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.78 | 86.88 | 5,265,566 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.81 | 87.90 | 88.05 | 4,304,560 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,210 | -2.07(-2.21%) |
Apr 20, 2022 | 91.75 | 94.03 | 91.36 | 93.82 | 3,410,636 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.63 | 4,028,554 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.32 | 91.04 | 92.14 | 3,221,232 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,235 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.70 | 91.27 | 2,912,015 | +0.46(+0.50%) |
Apr 12, 2022 | 90.76 | 91.98 | 90.04 | 90.81 | 4,605,364 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.64 | 90.27 | 90.33 | 3,953,525 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.98 | 4,942,797 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,417 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.21 | 87.08 | 88.67 | 4,594,442 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.36 | 86.03 | 86.83 | 3,336,877 | +0.45(+0.52%) |
Apr 04, 2022 | 87.36 | 87.43 | 85.44 | 86.38 | 2,959,334 | -0.71(-0.81%) |
Apr 01, 2022 | 86.60 | 87.39 | 86.20 | 87.08 | 2,891,575 | +0.87(+1.01%) |
Mar 31, 2022 | 84.91 | 86.72 | 84.65 | 86.21 | 4,151,521 | +0.92(+1.08%) |
Mar 30, 2022 | 84.37 | 85.78 | 84.37 | 85.30 | 3,400,019 | +1.39(+1.66%) |
Mar 29, 2022 | 85.97 | 86.25 | 81.82 | 83.90 | 9,975,805 | -4.31(-4.88%) |
Mar 28, 2022 | 88.81 | 88.93 | 87.47 | 88.21 | 4,108,106 | -1.09(-1.22%) |
Mar 25, 2022 | 86.34 | 89.31 | 86.31 | 89.30 | 5,026,116 | +2.92(+3.38%) |
Mar 24, 2022 | 85.49 | 87.02 | 85.24 | 86.38 | 5,452,392 | +1.28(+1.50%) |
Mar 23, 2022 | 84.06 | 85.52 | 83.49 | 85.10 | 7,594,150 | +1.46(+1.75%) |
Mar 22, 2022 | 83.58 | 83.87 | 82.70 | 83.64 | 3,375,179 | +0.38(+0.46%) |
Mar 21, 2022 | 81.51 | 83.58 | 81.44 | 83.25 | 4,970,065 | +3.04(+3.79%) |
Mar 18, 2022 | 79.96 | 80.27 | 78.53 | 80.22 | 9,654,868 | +0.19(+0.24%) |
Mar 17, 2022 | 78.10 | 80.05 | 78.10 | 80.03 | 3,696,308 | +2.23(+2.86%) |
Mar 16, 2022 | 79.18 | 79.18 | 76.43 | 77.80 | 5,222,832 | -1.30(-1.64%) |
Mar 15, 2022 | 78.83 | 79.61 | 77.73 | 79.10 | 3,866,359 | +0.23(+0.29%) |
Mar 14, 2022 | 80.24 | 80.38 | 77.47 | 78.87 | 3,818,424 | -0.98(-1.23%) |
Mar 11, 2022 | 81.08 | 81.47 | 79.81 | 79.85 | 3,158,787 | -0.68(-0.84%) |
Mar 10, 2022 | 78.03 | 80.67 | 77.46 | 80.53 | 3,553,580 | +2.42(+3.09%) |
Mar 09, 2022 | 79.56 | 79.85 | 76.83 | 78.11 | 6,039,937 | -1.29(-1.62%) |
Mar 08, 2022 | 80.33 | 82.53 | 79.37 | 79.40 | 5,710,348 | -0.80(-1.00%) |
Mar 07, 2022 | 81.09 | 84.05 | 79.34 | 80.21 | 9,000,310 | +1.12(+1.41%) |
Mar 04, 2022 | 77.87 | 79.39 | 77.23 | 79.09 | 5,288,224 | +0.83(+1.06%) |
Mar 03, 2022 | 77.97 | 78.70 | 76.95 | 78.26 | 5,508,026 | +1.58(+2.06%) |
Mar 02, 2022 | 75.14 | 76.98 | 75.10 | 76.68 | 2,996,738 | +2.19(+2.94%) |
Mar 01, 2022 | 75.11 | 75.70 | 74.05 | 74.49 | 3,439,263 | -0.44(-0.59%) |
Feb 28, 2022 | 74.11 | 75.26 | 73.97 | 74.93 | 4,551,362 | -0.43(-0.57%) |
Feb 25, 2022 | 73.04 | 75.52 | 73.48 | 75.36 | 3,642,348 | +2.91(+4.02%) |
Feb 24, 2022 | 70.82 | 72.57 | 70.06 | 72.45 | 3,792,379 | +0.58(+0.81%) |
Feb 23, 2022 | 73.89 | 73.90 | 71.74 | 71.87 | 2,151,235 | -1.40(-1.92%) |
Feb 22, 2022 | 73.08 | 73.82 | 72.67 | 73.27 | 3,182,387 | +0.31(+0.42%) |
Feb 18, 2022 | 72.97 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.66 | 73.42 | 72.26 | 73.21 | 1,946,234 | -0.24(-0.33%) |
Feb 16, 2022 | 73.29 | 74.23 | 73.02 | 73.45 | 2,399,875 | +0.10(+0.13%) |
Feb 15, 2022 | 72.74 | 73.73 | 72.62 | 73.36 | 2,101,294 | +0.65(+0.89%) |
Feb 14, 2022 | 72.99 | 73.31 | 71.43 | 72.71 | 2,760,016 | -0.33(-0.46%) |
Feb 11, 2022 | 72.99 | 73.93 | 72.44 | 73.04 | 2,684,098 | +0.03(+0.04%) |
Feb 10, 2022 | 73.77 | 74.53 | 72.68 | 73.01 | 2,537,353 | -0.80(-1.09%) |
Feb 09, 2022 | 73.74 | 74.33 | 73.57 | 73.82 | 4,007,345 | +0.56(+0.77%) |
Feb 08, 2022 | 72.88 | 73.64 | 72.57 | 73.25 | 2,529,548 | +0.68(+0.93%) |
Feb 07, 2022 | 72.51 | 72.87 | 71.90 | 72.57 | 2,210,708 | +0.64(+0.89%) |
Feb 04, 2022 | 72.17 | 72.49 | 70.89 | 71.93 | 2,563,368 | +0.04(+0.05%) |
Feb 03, 2022 | 72.21 | 71.90 | 2,226,477 | -0.97(-1.33%) | ||
Feb 02, 2022 | 71.71 | 73.01 | 71.45 | 72.87 | 2,989,541 | +1.10(+1.54%) |
Feb 01, 2022 | 71.45 | 71.97 | 71.01 | 71.76 | 2,937,555 | +0.50(+0.71%) |
Jan 31, 2022 | 71.57 | 71.26 | 5,916,322 | -0.87(-1.21%) | ||
Jan 28, 2022 | 70.46 | 72.12 | 70.31 | 72.13 | 6,179,487 | +1.63(+2.32%) |
Jan 27, 2022 | 69.21 | 71.48 | 69.12 | 70.50 | 8,633,555 | +1.83(+2.67%) |
Jan 26, 2022 | 66.50 | 68.90 | 66.16 | 68.67 | 6,475,294 | +3.71(+5.70%) |
Jan 25, 2022 | 64.13 | 65.39 | 62.37 | 64.96 | 4,407,299 | -0.21(-0.32%) |
Jan 24, 2022 | 64.99 | 65.39 | 63.37 | 65.17 | 4,457,729 | -0.33(-0.51%) |
Jan 21, 2022 | 65.78 | 66.18 | 64.92 | 65.50 | 5,360,762 | +0.05(+0.07%) |
Jan 20, 2022 | 67.55 | 67.85 | 65.38 | 65.45 | 4,003,331 | -2.00(-2.97%) |
Jan 19, 2022 | 67.99 | 68.52 | 67.46 | 67.46 | 2,776,972 | -0.26(-0.38%) |
Jan 18, 2022 | 67.42 | 67.95 | 66.96 | 67.72 | 2,203,889 | -0.27(-0.39%) |
Jan 14, 2022 | 67.98 | 0 | +0.62(+0.92%) | |||
Jan 13, 2022 | 67.13 | 67.68 | 67.07 | 67.36 | 2,031,958 | +0.46(+0.68%) |
Jan 12, 2022 | 67.03 | 67.41 | 66.33 | 66.91 | 2,340,738 | -0.06(-0.09%) |
Jan 11, 2022 | 66.70 | 67.05 | 66.10 | 66.97 | 2,613,357 | +0.52(+0.79%) |
Jan 10, 2022 | 66.34 | 66.98 | 65.74 | 66.44 | 2,719,333 | +0.11(+0.17%) |
Jan 07, 2022 | 65.88 | 66.38 | 65.51 | 66.33 | 2,135,742 | +0.56(+0.85%) |
Jan 06, 2022 | 65.60 | 66.20 | 65.38 | 65.77 | 2,020,805 | +0.58(+0.89%) |
Jan 05, 2022 | 65.76 | 66.20 | 65.15 | 65.19 | 2,805,774 | -0.51(-0.78%) |
Jan 04, 2022 | 65.14 | 66.21 | 64.97 | 65.70 | 3,050,967 | +1.20(+1.86%) |
Jan 03, 2022 | 64.23 | 64.76 | 64.01 | 64.50 | 2,246,198 | +0.29(+0.44%) |
Dec 31, 2021 | 63.37 | 64.38 | 63.28 | 64.22 | 1,400,288 | +0.69(+1.09%) |
Dec 30, 2021 | 63.85 | 64.05 | 63.49 | 63.53 | 954,486 | -0.14(-0.22%) |
Dec 29, 2021 | 63.71 | 64.10 | 63.54 | 63.67 | 1,107,156 | +0.08(+0.12%) |
Dec 28, 2021 | 62.71 | 63.64 | 62.71 | 63.59 | 1,104,987 | +0.82(+1.30%) |
Dec 27, 2021 | 62.27 | 62.79 | 62.00 | 62.78 | 1,240,125 | +0.60(+0.96%) |
Dec 23, 2021 | 61.57 | 62.44 | 61.50 | 62.18 | 3,074,357 | +0.78(+1.27%) |
Dec 22, 2021 | 61.62 | 61.97 | 61.19 | 61.40 | 2,170,659 | -0.20(-0.32%) |
Dec 21, 2021 | 61.35 | 62.18 | 61.35 | 61.60 | 2,061,479 | +0.58(+0.95%) |
Dec 20, 2021 | 61.48 | 61.48 | 59.90 | 61.02 | 2,386,867 | -1.00(-1.61%) |
Dec 17, 2021 | 62.59 | 62.97 | 61.85 | 62.02 | 5,387,049 | -0.86(-1.36%) |
Dec 16, 2021 | 62.09 | 63.52 | 62.01 | 62.87 | 2,592,298 | +1.04(+1.67%) |
Dec 15, 2021 | 61.61 | 61.97 | 60.84 | 61.83 | 1,997,782 | +0.22(+0.35%) |
Dec 14, 2021 | 61.44 | 62.43 | 61.28 | 61.62 | 2,388,090 | +0.20(+0.32%) |
Dec 13, 2021 | 60.53 | 61.70 | 60.43 | 61.42 | 3,039,823 | +1.13(+1.88%) |
Dec 10, 2021 | 60.66 | 60.88 | 60.12 | 60.29 | 2,803,128 | +0.16(+0.27%) |
Dec 09, 2021 | 60.62 | 60.65 | 59.90 | 60.12 | 2,348,035 | -0.81(-1.33%) |
Dec 08, 2021 | 60.97 | 61.40 | 60.76 | 60.93 | 2,087,170 | -0.03(-0.05%) |
Dec 07, 2021 | 60.17 | 61.09 | 60.03 | 60.96 | 1,774,204 | +1.00(+1.66%) |
Dec 06, 2021 | 60.01 | 60.59 | 59.61 | 59.96 | 2,700,309 | +0.55(+0.93%) |
Dec 03, 2021 | 59.60 | 60.36 | 58.97 | 59.41 | 2,415,168 | +0.12(+0.21%) |
Dec 02, 2021 | 58.96 | 59.83 | 58.78 | 59.29 | 2,200,450 | +0.55(+0.94%) |
Dec 01, 2021 | 60.14 | 60.85 | 58.72 | 58.74 | 2,286,176 | -0.37(-0.63%) |
Nov 30, 2021 | 60.63 | 60.81 | 59.10 | 59.11 | 5,037,328 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.10 | 61.58 | 2,262,700 | +0.39(+0.64%) |
Nov 26, 2021 | 61.69 | 61.70 | 60.69 | 61.19 | 2,296,269 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.74 | 63.01 | 3,496,283 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.61 | 63.42 | 2,605,801 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.55 | 62.01 | 63.11 | 2,687,223 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.08 | 5,130,340 | -1.19(-1.88%) |
Nov 18, 2021 | 62.46 | 63.50 | 63.26 | 63.27 | 2,768,189 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,804 | -0.70(-1.11%) |
Nov 16, 2021 | 63.40 | 63.50 | 62.70 | 63.09 | 2,070,235 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,862 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.69 | 61.61 | 62.30 | 1,598,445 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.49 | 1,902,713 | +0.71(+1.15%) |
Nov 10, 2021 | 61.12 | 61.87 | 61.79 | 2,955,837 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.95 | 60.88 | 1,946,530 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.28 | 2,712,758 | -0.65(-1.07%) |
Nov 05, 2021 | 61.12 | 61.49 | 60.45 | 60.94 | 2,509,878 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.48 | 60.69 | 2,301,535 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.33 | 59.13 | 61.32 | 4,264,077 | +1.45(+2.41%) |
Nov 02, 2021 | 60.11 | 60.17 | 59.66 | 59.88 | 2,948,518 | -0.23(-0.38%) |
Nov 01, 2021 | 60.95 | 60.64 | 59.95 | 60.10 | 3,373,253 | -0.60(-0.98%) |
Oct 29, 2021 | 61.14 | 61.55 | 60.65 | 60.70 | 3,494,259 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,467 | +0.29(+0.48%) |
Oct 27, 2021 | 62.16 | 62.45 | 60.87 | 60.97 | 2,791,896 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,837 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,389 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.77 | 61.35 | 62.57 | 1,790,903 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.56 | 60.81 | 61.29 | 1,575,395 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.66 | 60.76 | 61.27 | 2,425,006 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.94 | 60.98 | 1,643,828 | +0.70(+1.16%) |
Oct 18, 2021 | 60.29 | 61.00 | 59.63 | 60.28 | 1,784,467 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.96 | 60.24 | 60.43 | 2,274,982 | -0.21(-0.34%) |
Oct 14, 2021 | 59.95 | 60.67 | 59.20 | 60.63 | 2,086,588 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.45 | 2,299,551 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,530 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.76 | 60.44 | 2,069,400 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,872 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.92 | 59.55 | 2,037,688 | +0.68(+1.16%) |
Oct 06, 2021 | 58.57 | 58.90 | 57.53 | 58.87 | 1,934,514 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.06 | 57.48 | 58.85 | 2,252,131 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.59 | 57.52 | 57.79 | 2,522,570 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,640 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.68 | 56.70 | 3,000,558 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.19 | 57.43 | 2,077,376 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.21 | 57.17 | 57.23 | 2,917,724 | -0.18(-0.31%) |
Sep 27, 2021 | 56.87 | 57.78 | 56.73 | 57.41 | 2,691,206 | +0.94(+1.67%) |
Sep 24, 2021 | 56.68 | 57.23 | 56.40 | 56.47 | 2,512,824 | -0.49(-0.86%) |
Sep 23, 2021 | 56.01 | 57.30 | 55.82 | 56.96 | 1,902,678 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,409 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.32 | 56.71 | 2,753,517 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.24 | 56.46 | 57.18 | 4,060,314 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,608,248 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.77 | 58.66 | 59.53 | 3,311,970 | +0.45(+0.77%) |
Sep 15, 2021 | 57.17 | 59.15 | 56.94 | 59.07 | 3,380,547 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.00 | 57.05 | 2,492,096 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.90 | 57.05 | 57.78 | 3,480,033 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.00 | 56.31 | 56.59 | 2,164,509 | +0.22(+0.39%) |
Sep 09, 2021 | 56.36 | 57.26 | 56.28 | 56.37 | 2,225,933 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.66 | 55.22 | 56.57 | 2,774,004 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,438 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.02 | 56.40 | 56.88 | 1,228,548 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,146,059 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,123 | -0.32(-0.57%) |
Aug 31, 2021 | 56.85 | 56.88 | 56.37 | 56.69 | 3,057,523 | -0.07(-0.12%) |
Aug 30, 2021 | 57.20 | 57.31 | 56.74 | 56.76 | 1,340,750 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,463 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.95 | 56.28 | 56.45 | 1,817,473 | -0.53(-0.93%) |
Aug 25, 2021 | 56.31 | 57.15 | 56.06 | 56.98 | 1,462,034 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.82 | 56.32 | 2,087,837 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,747 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,509 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.38 | 55.85 | 56.05 | 2,375,497 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.54 | 1,698,154 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.08 | 2,076,282 | -0.79(-1.35%) |
Aug 16, 2021 | 58.44 | 58.97 | 58.16 | 58.88 | 2,937,901 | +0.26(+0.45%) |
Aug 13, 2021 | 58.29 | 58.64 | 58.03 | 58.61 | 2,705,112 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.43 | 58.07 | 1,664,117 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.13 | 57.53 | 57.77 | 2,004,402 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.68 | 2,903,278 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.88 | 2,752,508 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,936 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,560 | +0.05(+0.09%) |
Aug 04, 2021 | 55.95 | 55.95 | 54.96 | 55.18 | 2,377,035 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.27 | 54.97 | 56.16 | 1,576,992 | +0.40(+0.72%) |
Aug 02, 2021 | 56.29 | 57.02 | 55.73 | 55.76 | 2,291,476 | -0.34(-0.60%) |
Jul 30, 2021 | 56.14 | 56.87 | 56.01 | 56.10 | 3,845,360 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.98 | 2,153,956 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.43 | 54.14 | 55.08 | 3,417,626 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,904 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.89 | 3,428,800 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.81 | 54.49 | 2,019,660 | +0.56(+1.05%) |
Jul 22, 2021 | 54.44 | 54.48 | 53.50 | 53.93 | 2,409,773 | -0.65(-1.19%) |
Jul 21, 2021 | 54.73 | 55.20 | 54.40 | 54.57 | 3,261,181 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.79 | 54.51 | 2,471,342 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.96 | 2,760,834 | -0.71(-1.31%) |
Jul 16, 2021 | 55.64 | 55.77 | 54.49 | 54.68 | 1,904,198 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,175 | +0.23(+0.41%) |
Jul 14, 2021 | 55.48 | 56.09 | 55.10 | 55.21 | 1,621,143 | -0.43(-0.78%) |
Jul 13, 2021 | 56.26 | 56.55 | 55.50 | 55.64 | 1,939,480 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.89 | 56.11 | 56.36 | 2,181,668 | -0.30(-0.53%) |
Jul 09, 2021 | 56.26 | 56.81 | 56.13 | 56.66 | 2,539,835 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,218,040 | -0.72(-1.29%) |
Jul 07, 2021 | 55.51 | 56.35 | 55.37 | 56.26 | 2,123,545 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,869 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.20 | 56.58 | 56.95 | 1,745,869 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.96 | 57.03 | 3,011,705 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,494 | +0.00(+0.00%) |
Jun 29, 2021 | 57.36 | 57.82 | 56.72 | 56.92 | 2,403,487 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,832 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.14 | 57.06 | 57.73 | 2,664,014 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.23 | 57.53 | 57.95 | 1,618,459 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.51 | 57.54 | 2,271,274 | -0.36(-0.62%) |
Jun 22, 2021 | 58.28 | 58.36 | 57.65 | 57.90 | 2,388,266 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,846 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,319 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,550 | -1.93(-3.22%) |
Jun 16, 2021 | 60.63 | 60.67 | 59.95 | 60.11 | 2,723,522 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,556 | -0.54(-0.89%) |
Jun 14, 2021 | 61.83 | 61.90 | 60.90 | 61.26 | 1,972,803 | -0.73(-1.18%) |
Jun 11, 2021 | 63.11 | 63.27 | 61.59 | 61.99 | 3,259,214 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.32 | 63.03 | 63.15 | 2,307,995 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.85 | 63.98 | 1,430,596 | -0.58(-0.90%) |
Jun 08, 2021 | 64.32 | 64.74 | 63.97 | 64.56 | 2,084,308 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.09 | 64.30 | 64.49 | 1,808,297 | -0.10(-0.16%) |
Jun 04, 2021 | 64.31 | 64.79 | 64.21 | 64.60 | 1,806,148 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.16 | 63.09 | 64.11 | 2,302,720 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,454 | +0.00(+0.00%) |
Jun 01, 2021 | 63.07 | 64.08 | 62.96 | 63.80 | 3,319,457 | +1.31(+2.09%) |
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.49 | 2,069,815 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,276 | +0.10(+0.17%) |
May 26, 2021 | 62.30 | 62.57 | 61.59 | 62.45 | 3,389,869 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.48 | 62.55 | 2,061,031 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,538,017 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.34 | 62.29 | 62.91 | 4,020,441 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,594 | -0.27(-0.44%) |
May 19, 2021 | 62.45 | 62.58 | 61.12 | 62.40 | 2,438,750 | -0.56(-0.89%) |
May 18, 2021 | 63.26 | 63.91 | 62.96 | 62.96 | 2,100,458 | -0.23(-0.36%) |
May 17, 2021 | 63.22 | 63.40 | 62.70 | 63.19 | 2,049,743 | -0.02(-0.03%) |
May 14, 2021 | 63.11 | 63.42 | 62.86 | 63.21 | 1,869,389 | +0.49(+0.77%) |
May 13, 2021 | 62.10 | 62.97 | 61.92 | 62.72 | 2,900,592 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.80 | 61.89 | 62.12 | 2,312,516 | -0.36(-0.58%) |
May 11, 2021 | 62.96 | 63.27 | 61.70 | 62.49 | 2,550,905 | -0.69(-1.09%) |
May 10, 2021 | 62.83 | 64.16 | 62.83 | 63.18 | 4,285,951 | +0.57(+0.91%) |
May 07, 2021 | 62.24 | 62.91 | 61.78 | 62.61 | 3,053,115 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.46 | 61.34 | 62.30 | 3,658,639 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.84 | 3,705,586 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.24 | 60.81 | 3,227,881 | +0.44(+0.73%) |