Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.30 | 61.08 | 59.09 | 59.15 | 2,751,782 | -1.00(-1.67%) |
Mar 30, 2022 | 62.19 | 62.27 | 59.89 | 60.15 | 2,141,474 | -2.55(-4.06%) |
Mar 29, 2022 | 61.64 | 62.92 | 61.34 | 62.69 | 2,199,154 | +2.39(+3.96%) |
Mar 28, 2022 | 59.58 | 61.09 | 59.16 | 60.31 | 2,576,157 | +0.68(+1.14%) |
Mar 25, 2022 | 61.09 | 61.37 | 59.12 | 59.63 | 2,983,251 | -1.33(-2.18%) |
Mar 24, 2022 | 60.60 | 61.26 | 60.29 | 60.96 | 3,112,776 | +1.06(+1.77%) |
Mar 23, 2022 | 61.51 | 61.51 | 59.82 | 59.90 | 2,563,818 | -1.81(-2.94%) |
Mar 22, 2022 | 59.98 | 62.24 | 59.63 | 61.71 | 3,012,096 | +2.08(+3.49%) |
Mar 21, 2022 | 59.99 | 60.40 | 59.16 | 59.63 | 4,121,762 | -0.08(-0.13%) |
Mar 18, 2022 | 58.27 | 60.24 | 58.23 | 59.71 | 7,795,422 | +0.95(+1.62%) |
Mar 17, 2022 | 58.92 | 59.41 | 57.14 | 58.75 | 4,881,941 | -0.67(-1.12%) |
Mar 16, 2022 | 58.01 | 59.54 | 56.82 | 59.42 | 4,688,924 | +2.60(+4.58%) |
Mar 15, 2022 | 56.67 | 57.50 | 55.28 | 56.82 | 5,102,831 | +0.13(+0.24%) |
Mar 14, 2022 | 59.74 | 60.07 | 55.96 | 56.68 | 6,159,829 | -3.47(-5.77%) |
Mar 11, 2022 | 59.66 | 61.40 | 59.66 | 60.16 | 4,104,755 | +0.94(+1.58%) |
Mar 10, 2022 | 59.21 | 58.89 | 59.22 | 4,170,182 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.23 | 61.42 | 58.75 | 60.39 | 4,314,950 | +3.12(+5.45%) |
Mar 08, 2022 | 56.14 | 58.47 | 55.57 | 57.27 | 5,221,110 | +1.65(+2.97%) |
Mar 07, 2022 | 59.34 | 59.84 | 55.22 | 55.62 | 8,338,779 | -4.95(-8.18%) |
Mar 04, 2022 | 60.53 | 61.28 | 59.40 | 60.57 | 5,130,377 | -1.04(-1.69%) |
Mar 03, 2022 | 62.06 | 62.95 | 61.03 | 61.61 | 3,560,918 | -0.34(-0.55%) |
Mar 02, 2022 | 60.04 | 62.38 | 59.49 | 61.95 | 3,643,744 | +2.41(+4.05%) |
Mar 01, 2022 | 61.98 | 62.69 | 59.26 | 59.54 | 3,291,689 | -2.73(-4.38%) |
Feb 28, 2022 | 61.64 | 63.70 | 61.31 | 62.27 | 4,304,413 | -0.39(-0.62%) |
Feb 25, 2022 | 59.88 | 62.86 | 61.39 | 62.66 | 3,844,798 | +3.35(+5.65%) |
Feb 24, 2022 | 57.04 | 59.50 | 56.39 | 59.31 | 3,980,905 | +0.06(+0.10%) |
Feb 23, 2022 | 61.06 | 61.35 | 59.04 | 59.25 | 3,129,572 | -1.05(-1.74%) |
Feb 22, 2022 | 61.00 | 61.88 | 59.76 | 60.30 | 4,186,206 | -0.93(-1.51%) |
Feb 18, 2022 | 61.23 | 0 | -1.01(-1.62%) | |||
Feb 17, 2022 | 64.12 | 64.76 | 61.88 | 62.24 | 3,826,576 | -2.22(-3.45%) |
Feb 16, 2022 | 63.81 | 65.00 | 63.33 | 64.46 | 2,888,754 | +0.36(+0.56%) |
Feb 15, 2022 | 63.58 | 64.26 | 62.72 | 64.10 | 3,241,116 | +1.85(+2.97%) |
Feb 14, 2022 | 62.06 | 63.81 | 61.68 | 62.25 | 4,597,973 | -0.04(-0.06%) |
Feb 11, 2022 | 64.50 | 65.75 | 62.02 | 62.29 | 6,527,370 | -3.79(-5.74%) |
Feb 10, 2022 | 65.45 | 67.92 | 65.38 | 66.08 | 4,081,450 | -0.19(-0.29%) |
Feb 09, 2022 | 64.55 | 66.55 | 64.55 | 66.27 | 3,198,857 | +2.15(+3.36%) |
Feb 08, 2022 | 67.03 | 67.09 | 63.95 | 64.12 | 4,741,194 | -3.11(-4.63%) |
Feb 07, 2022 | 66.77 | 67.82 | 66.52 | 67.23 | 2,979,122 | +0.52(+0.78%) |
Feb 04, 2022 | 65.17 | 67.30 | 64.89 | 66.71 | 2,630,843 | +1.28(+1.96%) |
Feb 03, 2022 | 66.10 | 65.30 | 65.43 | 3,166,065 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.42 | 68.03 | 66.47 | 67.37 | 2,452,189 | +0.36(+0.54%) |
Feb 01, 2022 | 66.63 | 67.17 | 65.88 | 67.01 | 3,127,628 | +0.62(+0.93%) |
Jan 31, 2022 | 64.73 | 66.57 | 66.39 | 4,416,044 | +1.75(+2.70%) | |
Jan 28, 2022 | 62.39 | 64.76 | 61.27 | 64.65 | 4,355,917 | +1.83(+2.91%) |
Jan 27, 2022 | 62.98 | 63.91 | 61.99 | 62.82 | 8,528,738 | +2.54(+4.22%) |
Jan 26, 2022 | 61.94 | 62.12 | 59.76 | 60.28 | 4,257,587 | -0.57(-0.94%) |
Jan 25, 2022 | 61.08 | 62.06 | 59.76 | 60.85 | 4,683,909 | -1.14(-1.84%) |
Jan 24, 2022 | 61.08 | 62.27 | 59.08 | 61.98 | 7,347,190 | -0.52(-0.83%) |
Jan 21, 2022 | 63.05 | 63.62 | 61.86 | 62.51 | 7,320,284 | -1.04(-1.64%) |
Jan 20, 2022 | 63.64 | 64.98 | 63.13 | 63.55 | 4,000,017 | -0.05(-0.07%) |
Jan 19, 2022 | 64.37 | 64.67 | 62.98 | 63.60 | 2,919,164 | -0.57(-0.89%) |
Jan 18, 2022 | 64.61 | 65.13 | 63.59 | 64.17 | 5,878,558 | -1.12(-1.71%) |
Jan 14, 2022 | 65.28 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 67.11 | 67.31 | 65.09 | 65.97 | 6,804,619 | -1.15(-1.71%) |
Jan 12, 2022 | 67.30 | 68.22 | 65.63 | 67.12 | 3,626,891 | +0.17(+0.26%) |
Jan 11, 2022 | 64.65 | 66.96 | 64.25 | 66.94 | 2,897,289 | +2.12(+3.26%) |
Jan 10, 2022 | 64.52 | 64.88 | 62.85 | 64.83 | 8,050,271 | -0.58(-0.88%) |
Jan 07, 2022 | 66.39 | 66.39 | 64.47 | 65.41 | 5,071,616 | -0.58(-0.88%) |
Jan 06, 2022 | 66.39 | 66.49 | 64.24 | 65.99 | 6,776,582 | -0.03(-0.04%) |
Jan 05, 2022 | 70.55 | 70.61 | 65.49 | 66.02 | 6,435,861 | -3.76(-5.38%) |
Jan 04, 2022 | 68.46 | 70.21 | 67.96 | 69.77 | 4,844,197 | +1.93(+2.84%) |
Jan 03, 2022 | 69.19 | 69.48 | 67.66 | 67.85 | 5,696,939 | -0.85(-1.24%) |
Dec 31, 2021 | 69.18 | 69.64 | 67.89 | 68.70 | 5,153,932 | -0.58(-0.84%) |
Dec 30, 2021 | 69.34 | 70.10 | 69.20 | 69.28 | 1,744,458 | +0.23(+0.33%) |
Dec 29, 2021 | 69.28 | 69.74 | 68.63 | 69.05 | 1,428,240 | -0.64(-0.91%) |
Dec 28, 2021 | 70.21 | 71.51 | 69.60 | 69.69 | 1,736,589 | -0.52(-0.74%) |
Dec 27, 2021 | 70.72 | 71.05 | 69.92 | 70.21 | 1,994,563 | -0.24(-0.34%) |
Dec 23, 2021 | 68.80 | 70.84 | 68.80 | 70.44 | 1,856,765 | +1.90(+2.77%) |
Dec 22, 2021 | 68.05 | 68.78 | 67.58 | 68.55 | 2,417,343 | +0.35(+0.51%) |
Dec 21, 2021 | 65.65 | 68.84 | 65.65 | 68.20 | 5,494,780 | +3.15(+4.84%) |
Dec 20, 2021 | 65.42 | 65.83 | 64.18 | 65.05 | 3,666,704 | -1.67(-2.50%) |
Dec 17, 2021 | 66.07 | 67.58 | 65.19 | 66.72 | 9,115,963 | +0.51(+0.77%) |
Dec 16, 2021 | 67.57 | 67.96 | 64.99 | 66.20 | 5,614,800 | -0.34(-0.51%) |
Dec 15, 2021 | 65.09 | 66.82 | 64.20 | 66.55 | 3,987,524 | +1.55(+2.38%) |
Dec 14, 2021 | 65.45 | 67.06 | 64.73 | 65.00 | 3,456,167 | -1.02(-1.55%) |
Dec 13, 2021 | 65.92 | 66.57 | 65.49 | 66.02 | 3,322,084 | -0.04(-0.06%) |
Dec 10, 2021 | 67.48 | 68.48 | 66.06 | 66.06 | 5,651,787 | -0.80(-1.19%) |
Dec 09, 2021 | 67.34 | 68.80 | 66.86 | 66.86 | 3,678,730 | -0.53(-0.79%) |
Dec 08, 2021 | 66.80 | 68.43 | 66.80 | 67.39 | 4,461,099 | +0.06(+0.08%) |
Dec 07, 2021 | 68.00 | 68.91 | 66.70 | 67.33 | 6,411,862 | +0.80(+1.20%) |
Dec 06, 2021 | 67.23 | 67.84 | 66.09 | 66.54 | 5,868,545 | +0.04(+0.06%) |
Dec 03, 2021 | 68.38 | 68.91 | 65.10 | 66.50 | 4,035,574 | -1.60(-2.35%) |
Dec 02, 2021 | 68.08 | 69.51 | 67.54 | 68.10 | 4,635,203 | +1.09(+1.63%) |
Dec 01, 2021 | 68.68 | 70.77 | 66.95 | 67.01 | 3,389,489 | -0.12(-0.18%) |
Nov 30, 2021 | 68.99 | 69.48 | 66.75 | 67.13 | 4,128,992 | -2.44(-3.50%) |
Nov 29, 2021 | 69.53 | 70.12 | 68.43 | 69.57 | 2,885,135 | +1.53(+2.24%) |
Nov 26, 2021 | 68.29 | 68.80 | 67.20 | 68.04 | 1,740,322 | -2.10(-2.99%) |
Nov 24, 2021 | 69.34 | 70.70 | 68.78 | 70.14 | 2,632,469 | +0.13(+0.19%) |
Nov 23, 2021 | 71.54 | 71.81 | 69.93 | 70.01 | 2,629,679 | -1.93(-2.69%) |
Nov 22, 2021 | 71.72 | 73.88 | 71.41 | 71.94 | 3,315,430 | +0.85(+1.20%) |
Nov 19, 2021 | 71.59 | 71.69 | 70.28 | 71.09 | 1,713,719 | -0.43(-0.60%) |
Nov 18, 2021 | 71.21 | 71.82 | 71.53 | 71.52 | 2,433,848 | +0.38(+0.53%) |
Nov 17, 2021 | 71.49 | 71.71 | 70.67 | 71.14 | 1,209,326 | -0.27(-0.38%) |
Nov 16, 2021 | 71.60 | 71.93 | 71.10 | 71.41 | 1,585,984 | -0.29(-0.41%) |
Nov 15, 2021 | 70.76 | 72.00 | 70.46 | 71.70 | 1,642,836 | +1.05(+1.48%) |
Nov 12, 2021 | 70.54 | 70.98 | 70.00 | 70.66 | 1,531,987 | +0.07(+0.09%) |
Nov 11, 2021 | 70.49 | 70.97 | 70.00 | 70.59 | 1,836,661 | +0.87(+1.24%) |
Nov 10, 2021 | 71.14 | 69.64 | 69.72 | 2,569,147 | -2.16(-3.00%) | |
Nov 09, 2021 | 72.25 | 72.73 | 71.67 | 71.88 | 1,995,480 | -0.71(-0.97%) |
Nov 08, 2021 | 72.54 | 73.60 | 72.00 | 72.59 | 1,662,665 | +0.09(+0.13%) |
Nov 05, 2021 | 74.04 | 74.22 | 72.15 | 72.49 | 3,074,703 | -0.33(-0.45%) |
Nov 04, 2021 | 73.49 | 73.83 | 71.65 | 72.82 | 2,648,009 | -0.64(-0.87%) |
Nov 03, 2021 | 72.58 | 73.96 | 72.00 | 73.46 | 3,236,130 | +1.46(+2.03%) |
Nov 02, 2021 | 71.52 | 72.51 | 69.95 | 72.00 | 3,064,665 | +0.08(+0.12%) |
Nov 01, 2021 | 73.13 | 72.52 | 71.20 | 71.92 | 4,101,509 | -0.58(-0.81%) |
Oct 29, 2021 | 73.29 | 73.53 | 71.88 | 72.50 | 4,868,365 | -1.30(-1.76%) |
Oct 28, 2021 | 73.09 | 74.36 | 73.09 | 73.80 | 2,474,065 | +0.81(+1.11%) |
Oct 27, 2021 | 75.27 | 75.35 | 72.29 | 72.99 | 3,017,385 | -2.16(-2.87%) |
Oct 26, 2021 | 75.95 | 75.15 | 4,129,545 | -0.19(-0.25%) | ||
Oct 25, 2021 | 75.11 | 76.16 | 74.50 | 75.34 | 4,231,225 | +0.23(+0.30%) |
Oct 22, 2021 | 73.17 | 75.48 | 72.31 | 75.11 | 5,257,859 | +2.29(+3.14%) |
Oct 21, 2021 | 70.63 | 72.98 | 70.20 | 72.82 | 4,274,836 | +2.82(+4.02%) |
Oct 20, 2021 | 68.78 | 70.64 | 68.59 | 70.01 | 5,148,411 | +1.06(+1.53%) |
Oct 19, 2021 | 65.75 | 70.80 | 64.78 | 68.95 | 9,432,883 | +4.60(+7.14%) |
Oct 18, 2021 | 63.79 | 64.54 | 63.21 | 64.35 | 2,920,489 | +0.83(+1.31%) |
Oct 15, 2021 | 64.82 | 64.82 | 63.14 | 63.52 | 2,355,715 | -0.36(-0.56%) |
Oct 14, 2021 | 63.01 | 64.18 | 62.80 | 63.88 | 1,910,719 | +1.66(+2.67%) |
Oct 13, 2021 | 62.28 | 62.81 | 61.60 | 62.22 | 1,729,829 | +0.12(+0.20%) |
Oct 12, 2021 | 61.71 | 62.47 | 61.24 | 62.10 | 1,670,388 | +0.46(+0.75%) |
Oct 11, 2021 | 61.88 | 62.95 | 61.63 | 61.64 | 1,840,705 | +0.06(+0.09%) |
Oct 08, 2021 | 59.99 | 61.96 | 59.82 | 61.58 | 1,653,160 | +1.67(+2.78%) |
Oct 07, 2021 | 59.45 | 60.70 | 59.05 | 59.92 | 2,495,775 | +0.92(+1.57%) |
Oct 06, 2021 | 57.31 | 58.99 | 56.04 | 58.99 | 2,021,040 | +1.00(+1.72%) |
Oct 05, 2021 | 55.84 | 58.29 | 55.56 | 57.99 | 2,661,035 | +2.60(+4.69%) |
Oct 04, 2021 | 57.91 | 58.67 | 55.25 | 55.39 | 3,810,927 | -2.90(-4.98%) |
Oct 01, 2021 | 58.04 | 58.65 | 57.43 | 58.29 | 3,361,638 | +0.26(+0.45%) |
Sep 30, 2021 | 59.10 | 59.35 | 57.90 | 58.03 | 3,426,373 | -0.72(-1.22%) |
Sep 29, 2021 | 58.22 | 58.76 | 57.53 | 58.75 | 1,977,370 | +0.86(+1.48%) |
Sep 28, 2021 | 59.24 | 59.39 | 57.29 | 57.89 | 3,119,397 | -1.46(-2.46%) |
Sep 27, 2021 | 58.89 | 59.92 | 58.74 | 59.35 | 3,975,238 | +0.55(+0.93%) |
Sep 24, 2021 | 57.32 | 58.88 | 57.32 | 58.80 | 2,165,921 | +1.08(+1.88%) |
Sep 23, 2021 | 56.53 | 58.56 | 56.38 | 57.72 | 3,307,426 | +1.74(+3.11%) |
Sep 22, 2021 | 55.97 | 56.37 | 55.14 | 55.98 | 1,891,297 | +0.26(+0.47%) |
Sep 21, 2021 | 55.53 | 56.34 | 55.44 | 55.71 | 2,771,766 | +0.66(+1.20%) |
Sep 20, 2021 | 57.38 | 57.41 | 54.32 | 55.05 | 3,735,135 | -4.12(-6.96%) |
Sep 17, 2021 | 59.19 | 59.92 | 58.76 | 59.17 | 2,766,994 | +0.08(+0.14%) |
Sep 16, 2021 | 59.58 | 60.01 | 58.72 | 59.09 | 1,811,542 | -0.29(-0.49%) |
Sep 15, 2021 | 57.64 | 59.59 | 57.34 | 59.38 | 2,280,527 | +1.88(+3.28%) |
Sep 14, 2021 | 58.58 | 58.77 | 56.90 | 57.49 | 1,983,643 | -0.92(-1.58%) |
Sep 13, 2021 | 57.51 | 58.44 | 57.12 | 58.42 | 1,570,669 | +1.21(+2.11%) |
Sep 10, 2021 | 58.20 | 58.36 | 57.18 | 57.21 | 1,092,001 | -0.40(-0.69%) |
Sep 09, 2021 | 57.61 | 58.40 | 57.53 | 57.61 | 1,227,416 | -0.13(-0.23%) |
Sep 08, 2021 | 58.39 | 58.42 | 57.37 | 57.74 | 1,274,391 | -0.58(-1.00%) |
Sep 07, 2021 | 58.28 | 58.70 | 57.66 | 58.32 | 2,345,501 | +0.08(+0.15%) |
Sep 03, 2021 | 57.61 | 58.64 | 57.54 | 58.24 | 2,160,645 | +0.57(+1.00%) |
Sep 02, 2021 | 57.72 | 58.13 | 57.30 | 57.66 | 1,725,330 | +0.22(+0.38%) |
Sep 01, 2021 | 56.49 | 57.87 | 55.94 | 57.45 | 2,703,752 | +1.12(+1.99%) |
Aug 31, 2021 | 55.59 | 56.64 | 55.46 | 56.33 | 2,032,694 | +0.86(+1.55%) |
Aug 30, 2021 | 55.59 | 56.49 | 55.33 | 55.47 | 1,704,208 | +0.21(+0.38%) |
Aug 27, 2021 | 54.51 | 55.36 | 54.51 | 55.26 | 1,303,953 | +0.69(+1.26%) |
Aug 26, 2021 | 54.87 | 55.27 | 54.47 | 54.57 | 1,118,324 | -0.22(-0.40%) |
Aug 25, 2021 | 54.48 | 55.30 | 54.29 | 54.79 | 2,157,611 | +0.42(+0.78%) |
Aug 24, 2021 | 54.30 | 54.98 | 54.19 | 54.37 | 1,127,047 | +0.27(+0.51%) |
Aug 23, 2021 | 53.20 | 54.28 | 53.13 | 54.09 | 2,142,481 | +1.07(+2.03%) |
Aug 20, 2021 | 52.82 | 53.64 | 52.64 | 53.02 | 1,282,665 | +0.28(+0.54%) |
Aug 19, 2021 | 53.09 | 54.02 | 52.29 | 52.74 | 2,298,886 | -1.00(-1.86%) |
Aug 18, 2021 | 54.14 | 54.38 | 53.66 | 53.73 | 2,006,714 | -0.74(-1.37%) |
Aug 17, 2021 | 55.18 | 55.35 | 53.46 | 54.48 | 1,980,723 | -1.06(-1.90%) |
Aug 16, 2021 | 55.24 | 55.88 | 55.04 | 55.53 | 2,555,197 | +0.07(+0.13%) |
Aug 13, 2021 | 54.95 | 55.61 | 54.67 | 55.46 | 1,671,838 | +0.54(+0.99%) |
Aug 12, 2021 | 55.32 | 55.35 | 54.53 | 54.92 | 1,995,522 | -0.50(-0.91%) |
Aug 11, 2021 | 56.14 | 56.37 | 55.35 | 55.42 | 1,849,677 | -0.72(-1.28%) |
Aug 10, 2021 | 56.98 | 57.18 | 56.08 | 56.14 | 2,305,507 | -1.11(-1.94%) |
Aug 09, 2021 | 57.59 | 57.79 | 56.83 | 57.25 | 1,710,461 | -0.33(-0.57%) |
Aug 06, 2021 | 57.65 | 57.93 | 57.28 | 57.58 | 2,254,771 | +0.47(+0.82%) |
Aug 05, 2021 | 57.29 | 57.88 | 56.34 | 57.11 | 2,042,561 | +0.23(+0.41%) |
Aug 04, 2021 | 55.96 | 57.09 | 54.80 | 56.88 | 3,463,546 | +0.21(+0.38%) |
Aug 03, 2021 | 55.55 | 56.92 | 55.42 | 56.66 | 3,250,854 | +1.36(+2.47%) |
Aug 02, 2021 | 55.39 | 56.01 | 54.55 | 55.30 | 1,782,474 | +0.32(+0.58%) |
Jul 30, 2021 | 55.34 | 55.69 | 54.82 | 54.98 | 2,088,346 | -0.62(-1.11%) |
Jul 29, 2021 | 55.24 | 56.59 | 55.22 | 55.60 | 3,087,285 | +0.64(+1.17%) |
Jul 28, 2021 | 55.48 | 55.51 | 54.30 | 54.96 | 1,637,921 | -0.37(-0.68%) |
Jul 27, 2021 | 55.00 | 55.50 | 54.44 | 55.33 | 1,789,712 | -0.09(-0.17%) |
Jul 26, 2021 | 55.27 | 56.01 | 55.13 | 55.42 | 1,599,747 | -0.10(-0.18%) |
Jul 23, 2021 | 55.45 | 55.81 | 55.13 | 55.52 | 2,016,640 | +0.87(+1.59%) |
Jul 22, 2021 | 54.39 | 54.87 | 53.83 | 54.66 | 2,305,938 | +0.35(+0.65%) |
Jul 21, 2021 | 53.92 | 55.39 | 53.92 | 54.30 | 2,119,996 | +0.65(+1.22%) |
Jul 20, 2021 | 52.49 | 54.26 | 52.49 | 53.65 | 3,226,551 | +1.14(+2.17%) |
Jul 19, 2021 | 52.03 | 52.69 | 51.27 | 52.51 | 3,156,026 | -0.50(-0.93%) |
Jul 16, 2021 | 55.40 | 55.66 | 52.81 | 53.00 | 4,378,358 | -2.52(-4.54%) |
Jul 15, 2021 | 55.93 | 56.06 | 55.09 | 55.52 | 2,950,676 | -0.53(-0.95%) |
Jul 14, 2021 | 56.07 | 56.52 | 55.65 | 56.06 | 1,969,616 | +0.11(+0.20%) |
Jul 13, 2021 | 56.57 | 56.73 | 54.94 | 55.95 | 6,697,523 | -1.34(-2.33%) |
Jul 12, 2021 | 57.16 | 57.79 | 56.85 | 57.28 | 1,368,397 | +0.14(+0.25%) |
Jul 09, 2021 | 56.85 | 57.57 | 56.54 | 57.14 | 2,379,283 | +0.62(+1.09%) |
Jul 08, 2021 | 57.99 | 58.25 | 56.20 | 56.52 | 4,047,109 | -2.60(-4.39%) |
Jul 07, 2021 | 59.24 | 59.40 | 57.68 | 59.12 | 2,500,961 | -0.39(-0.66%) |
Jul 06, 2021 | 60.08 | 60.20 | 58.93 | 59.51 | 3,215,925 | -0.49(-0.81%) |
Jul 02, 2021 | 58.97 | 60.00 | 58.32 | 60.00 | 2,469,722 | +1.14(+1.94%) |
Jul 01, 2021 | 56.77 | 58.86 | 56.52 | 58.86 | 4,373,282 | +0.76(+1.30%) |
Jun 30, 2021 | 58.07 | 58.47 | 57.22 | 58.10 | 4,154,392 | -0.20(-0.34%) |
Jun 29, 2021 | 57.82 | 58.46 | 57.48 | 58.30 | 3,149,233 | +0.82(+1.43%) |
Jun 28, 2021 | 57.65 | 57.68 | 56.67 | 57.48 | 3,778,518 | -0.05(-0.08%) |
Jun 25, 2021 | 55.53 | 57.63 | 55.26 | 57.52 | 7,156,270 | +2.30(+4.16%) |
Jun 24, 2021 | 54.72 | 55.45 | 54.38 | 55.23 | 1,615,954 | +0.78(+1.42%) |
Jun 23, 2021 | 54.39 | 54.74 | 54.35 | 54.45 | 1,843,841 | +0.04(+0.07%) |
Jun 22, 2021 | 54.35 | 54.57 | 53.99 | 54.41 | 2,912,681 | -0.21(-0.38%) |
Jun 21, 2021 | 53.64 | 54.71 | 53.50 | 54.62 | 1,581,485 | +1.03(+1.92%) |
Jun 18, 2021 | 54.09 | 54.22 | 53.28 | 53.59 | 3,967,796 | -0.99(-1.81%) |
Jun 17, 2021 | 54.96 | 55.11 | 53.46 | 54.58 | 3,249,303 | -0.13(-0.24%) |
Jun 16, 2021 | 54.42 | 54.87 | 53.96 | 54.71 | 1,537,977 | +0.52(+0.97%) |
Jun 15, 2021 | 53.82 | 54.47 | 53.56 | 54.19 | 1,398,135 | +0.47(+0.87%) |
Jun 14, 2021 | 54.17 | 54.32 | 53.57 | 53.72 | 1,394,127 | -0.26(-0.48%) |
Jun 11, 2021 | 53.63 | 53.98 | 53.43 | 53.98 | 1,164,074 | +0.46(+0.86%) |
Jun 10, 2021 | 53.77 | 53.98 | 53.18 | 53.53 | 987,261 | +0.09(+0.17%) |
Jun 09, 2021 | 53.64 | 53.76 | 53.34 | 53.43 | 1,717,244 | -0.30(-0.56%) |
Jun 08, 2021 | 53.90 | 54.10 | 53.03 | 53.73 | 2,617,078 | -0.21(-0.38%) |
Jun 07, 2021 | 53.77 | 53.96 | 53.33 | 53.94 | 1,808,133 | +0.31(+0.57%) |
Jun 04, 2021 | 53.94 | 54.00 | 53.37 | 53.63 | 1,763,131 | -0.11(-0.21%) |
Jun 03, 2021 | 52.68 | 53.93 | 52.41 | 53.74 | 3,044,404 | +0.78(+1.48%) |
Jun 02, 2021 | 52.79 | 53.43 | 52.01 | 52.96 | 2,679,170 | +0.06(+0.11%) |
Jun 01, 2021 | 53.83 | 54.20 | 52.69 | 52.90 | 2,093,336 | -0.66(-1.24%) |
May 28, 2021 | 54.26 | 54.49 | 53.36 | 53.56 | 1,394,015 | -0.50(-0.92%) |
May 27, 2021 | 53.95 | 54.36 | 53.28 | 54.06 | 3,106,480 | +0.53(+0.99%) |
May 26, 2021 | 53.10 | 53.85 | 52.74 | 53.53 | 2,438,904 | +0.64(+1.20%) |
May 25, 2021 | 53.82 | 53.97 | 52.78 | 52.89 | 1,536,835 | -0.77(-1.43%) |
May 24, 2021 | 53.99 | 54.28 | 53.48 | 53.66 | 1,995,000 | +0.01(+0.02%) |
May 21, 2021 | 53.42 | 54.14 | 53.33 | 53.65 | 2,130,371 | +0.62(+1.16%) |
May 20, 2021 | 53.32 | 53.54 | 52.33 | 53.03 | 2,182,209 | -0.21(-0.39%) |
May 19, 2021 | 51.84 | 53.24 | 51.42 | 53.24 | 2,345,850 | +0.47(+0.89%) |
May 18, 2021 | 53.16 | 53.44 | 52.75 | 52.77 | 2,382,034 | -0.36(-0.68%) |
May 17, 2021 | 52.98 | 53.44 | 52.34 | 53.13 | 1,420,400 | -0.04(-0.07%) |
May 14, 2021 | 52.33 | 53.56 | 52.33 | 53.17 | 1,697,169 | +1.13(+2.17%) |
May 13, 2021 | 52.07 | 52.81 | 51.44 | 52.04 | 2,213,158 | +0.41(+0.79%) |
May 12, 2021 | 53.26 | 53.64 | 51.48 | 51.63 | 3,115,180 | -1.88(-3.51%) |
May 11, 2021 | 52.28 | 53.67 | 51.75 | 53.51 | 3,466,951 | +0.15(+0.28%) |
May 10, 2021 | 53.95 | 54.15 | 53.23 | 53.36 | 4,164,317 | -0.55(-1.01%) |
May 07, 2021 | 52.97 | 53.94 | 52.43 | 53.91 | 2,523,133 | +0.95(+1.80%) |
May 06, 2021 | 52.45 | 53.09 | 52.01 | 52.95 | 2,089,914 | +0.51(+0.97%) |
May 05, 2021 | 51.93 | 52.68 | 51.01 | 52.45 | 2,965,474 | +1.52(+2.98%) |
May 04, 2021 | 50.99 | 51.62 | 50.30 | 50.93 | 3,088,075 | -0.06(-0.13%) |
May 03, 2021 | 51.48 | 51.95 | 50.97 | 50.99 | 2,664,836 | -0.28(-0.54%) |
Apr 30, 2021 | 51.36 | 51.48 | 50.57 | 51.27 | 2,060,720 | -0.15(-0.29%) |
Apr 29, 2021 | 51.85 | 52.12 | 50.77 | 51.42 | 1,711,582 | +0.11(+0.22%) |
Apr 28, 2021 | 50.93 | 51.70 | 50.83 | 51.31 | 2,056,610 | +0.22(+0.43%) |
Apr 27, 2021 | 50.93 | 51.09 | 50.51 | 51.08 | 2,279,702 | +0.59(+1.17%) |
Apr 26, 2021 | 49.68 | 50.56 | 49.49 | 50.49 | 2,700,155 | +1.24(+2.52%) |
Apr 23, 2021 | 48.89 | 49.52 | 48.69 | 49.25 | 2,056,832 | +0.44(+0.91%) |
Apr 22, 2021 | 48.95 | 49.03 | 48.18 | 48.81 | 2,386,752 | +0.38(+0.78%) |
Apr 21, 2021 | 47.45 | 48.47 | 47.02 | 48.43 | 2,235,630 | +0.91(+1.91%) |
Apr 20, 2021 | 47.63 | 47.63 | 46.45 | 47.52 | 2,046,315 | -0.16(-0.33%) |
Apr 19, 2021 | 47.68 | 48.01 | 47.52 | 47.68 | 1,981,751 | -0.07(-0.15%) |
Apr 16, 2021 | 46.76 | 47.82 | 46.67 | 47.75 | 3,130,338 | +1.23(+2.65%) |
Apr 15, 2021 | 46.12 | 46.57 | 45.84 | 46.52 | 2,975,055 | +0.71(+1.56%) |
Apr 14, 2021 | 43.99 | 46.34 | 43.95 | 45.81 | 4,491,491 | +1.94(+4.43%) |
Apr 13, 2021 | 43.98 | 44.01 | 43.29 | 43.86 | 1,940,111 | -0.18(-0.40%) |
Apr 12, 2021 | 43.23 | 44.07 | 43.23 | 44.04 | 2,128,058 | +0.49(+1.13%) |
Apr 09, 2021 | 42.90 | 43.61 | 42.90 | 43.55 | 2,309,873 | +0.44(+1.01%) |
Apr 08, 2021 | 43.96 | 43.96 | 43.09 | 43.11 | 2,403,076 | -0.45(-1.04%) |
Apr 07, 2021 | 44.09 | 44.36 | 43.35 | 43.57 | 3,238,327 | -0.69(-1.57%) |
Apr 06, 2021 | 44.02 | 44.45 | 43.91 | 44.26 | 1,596,718 | +0.11(+0.25%) |
Apr 05, 2021 | 44.81 | 44.90 | 44.14 | 44.15 | 2,002,509 | -0.31(-0.69%) |