Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.51 | 71.82 | 69.86 | 70.01 | 523,171 | -1.38(-1.93%) |
Mar 30, 2022 | 71.50 | 72.12 | 70.43 | 71.39 | 537,591 | -0.17(-0.24%) |
Mar 29, 2022 | 69.22 | 72.00 | 69.22 | 71.56 | 632,940 | +3.08(+4.50%) |
Mar 28, 2022 | 67.11 | 68.49 | 67.00 | 68.48 | 268,609 | +1.59(+2.37%) |
Mar 25, 2022 | 66.65 | 66.91 | 65.98 | 66.89 | 441,067 | +0.35(+0.53%) |
Mar 24, 2022 | 66.88 | 67.07 | 66.08 | 66.54 | 319,909 | -0.23(-0.34%) |
Mar 23, 2022 | 67.45 | 67.51 | 66.11 | 66.76 | 293,756 | -0.72(-1.06%) |
Mar 22, 2022 | 67.60 | 67.98 | 67.14 | 67.48 | 289,843 | +0.05(+0.07%) |
Mar 21, 2022 | 68.64 | 68.94 | 66.75 | 67.43 | 340,243 | -1.33(-1.93%) |
Mar 18, 2022 | 67.78 | 68.83 | 67.18 | 68.76 | 863,522 | +1.54(+2.30%) |
Mar 17, 2022 | 66.25 | 67.71 | 66.25 | 67.22 | 162,597 | +0.71(+1.06%) |
Mar 16, 2022 | 67.30 | 67.61 | 65.16 | 66.51 | 399,288 | -0.08(-0.13%) |
Mar 15, 2022 | 66.33 | 66.77 | 65.64 | 66.59 | 320,442 | +1.05(+1.61%) |
Mar 14, 2022 | 64.90 | 65.76 | 64.62 | 65.54 | 355,594 | +0.89(+1.38%) |
Mar 11, 2022 | 66.15 | 66.32 | 64.00 | 64.65 | 248,642 | -0.98(-1.49%) |
Mar 10, 2022 | 64.27 | 65.85 | 64.27 | 65.63 | 249,935 | +0.35(+0.53%) |
Mar 09, 2022 | 65.33 | 65.78 | 64.64 | 65.28 | 194,035 | +1.27(+1.98%) |
Mar 08, 2022 | 64.74 | 64.96 | 63.19 | 64.01 | 462,722 | -0.88(-1.35%) |
Mar 07, 2022 | 66.23 | 66.28 | 64.69 | 64.88 | 338,096 | -1.15(-1.74%) |
Mar 04, 2022 | 65.14 | 66.13 | 65.09 | 66.03 | 201,797 | +0.12(+0.19%) |
Mar 03, 2022 | 65.24 | 66.14 | 64.75 | 65.91 | 222,286 | +0.82(+1.26%) |
Mar 02, 2022 | 64.46 | 65.49 | 64.46 | 65.09 | 242,020 | +0.99(+1.54%) |
Mar 01, 2022 | 64.42 | 65.56 | 63.64 | 64.10 | 359,725 | -0.62(-0.96%) |
Feb 28, 2022 | 65.57 | 66.09 | 64.23 | 64.72 | 706,608 | -1.40(-2.12%) |
Feb 25, 2022 | 64.48 | 66.24 | 64.14 | 66.12 | 337,406 | +1.83(+2.85%) |
Feb 24, 2022 | 61.53 | 64.60 | 61.51 | 64.29 | 433,426 | +1.54(+2.46%) |
Feb 23, 2022 | 64.45 | 64.92 | 62.56 | 62.75 | 381,661 | -1.40(-2.19%) |
Feb 22, 2022 | 64.02 | 64.73 | 63.66 | 64.15 | 294,627 | -0.14(-0.22%) |
Feb 18, 2022 | 64.29 | 0 | -0.25(-0.39%) | |||
Feb 17, 2022 | 64.88 | 65.43 | 64.41 | 64.54 | 334,109 | -0.65(-1.00%) |
Feb 16, 2022 | 65.48 | 65.97 | 64.16 | 65.19 | 324,636 | -0.53(-0.80%) |
Feb 15, 2022 | 66.05 | 66.44 | 65.44 | 65.72 | 380,541 | +0.20(+0.30%) |
Feb 14, 2022 | 66.44 | 66.85 | 65.09 | 65.52 | 506,071 | -0.63(-0.95%) |
Feb 11, 2022 | 66.93 | 67.43 | 65.82 | 66.15 | 549,991 | -0.61(-0.92%) |
Feb 10, 2022 | 67.15 | 68.57 | 66.23 | 66.76 | 436,205 | -2.16(-3.14%) |
Feb 09, 2022 | 68.11 | 69.03 | 67.92 | 68.93 | 277,444 | +1.62(+2.40%) |
Feb 08, 2022 | 67.87 | 68.11 | 67.15 | 67.31 | 280,965 | -0.32(-0.47%) |
Feb 07, 2022 | 68.00 | 68.11 | 67.38 | 67.63 | 439,268 | -0.55(-0.80%) |
Feb 04, 2022 | 68.76 | 69.08 | 67.61 | 68.18 | 317,633 | -0.95(-1.37%) |
Feb 03, 2022 | 69.30 | 69.01 | 69.13 | 347,362 | -1.03(-1.46%) | |
Feb 02, 2022 | 69.34 | 70.60 | 69.34 | 70.15 | 299,425 | +0.89(+1.29%) |
Feb 01, 2022 | 70.10 | 70.53 | 68.89 | 69.26 | 434,657 | -1.09(-1.55%) |
Jan 31, 2022 | 68.83 | 70.36 | 70.35 | 496,151 | +1.50(+2.17%) | |
Jan 28, 2022 | 66.46 | 68.93 | 65.77 | 68.85 | 367,455 | +2.36(+3.55%) |
Jan 27, 2022 | 68.43 | 68.46 | 66.41 | 66.49 | 339,171 | -1.22(-1.81%) |
Jan 26, 2022 | 68.74 | 69.72 | 67.55 | 67.71 | 486,281 | -0.28(-0.42%) |
Jan 25, 2022 | 68.25 | 68.60 | 66.68 | 68.00 | 562,697 | -1.11(-1.61%) |
Jan 24, 2022 | 68.19 | 69.19 | 66.36 | 69.11 | 758,453 | +0.07(+0.10%) |
Jan 21, 2022 | 70.42 | 70.88 | 69.00 | 69.04 | 471,524 | -1.19(-1.70%) |
Jan 20, 2022 | 70.22 | 71.35 | 70.13 | 70.24 | 571,104 | -0.07(-0.09%) |
Jan 19, 2022 | 71.53 | 72.23 | 70.23 | 70.30 | 310,239 | -0.99(-1.39%) |
Jan 18, 2022 | 72.41 | 72.69 | 71.09 | 71.29 | 548,159 | -1.82(-2.48%) |
Jan 14, 2022 | 73.11 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 72.81 | 73.66 | 72.27 | 73.25 | 338,157 | +0.87(+1.20%) |
Jan 12, 2022 | 71.73 | 73.04 | 71.73 | 72.38 | 273,099 | +0.23(+0.31%) |
Jan 11, 2022 | 72.37 | 72.81 | 71.60 | 72.16 | 367,444 | -1.21(-1.65%) |
Jan 10, 2022 | 73.26 | 73.73 | 72.16 | 73.37 | 429,475 | -0.33(-0.45%) |
Jan 07, 2022 | 74.98 | 75.41 | 73.67 | 73.70 | 438,211 | -1.78(-2.36%) |
Jan 06, 2022 | 75.89 | 76.75 | 75.21 | 75.48 | 342,846 | -0.54(-0.71%) |
Jan 05, 2022 | 77.78 | 78.05 | 75.82 | 76.01 | 383,742 | -2.00(-2.57%) |
Jan 04, 2022 | 79.26 | 79.93 | 77.75 | 78.02 | 326,249 | -1.35(-1.70%) |
Jan 03, 2022 | 80.45 | 80.84 | 77.79 | 79.36 | 289,695 | -0.88(-1.10%) |
Dec 31, 2021 | 80.07 | 80.92 | 79.95 | 80.25 | 260,503 | +0.17(+0.21%) |
Dec 30, 2021 | 80.18 | 80.67 | 79.57 | 80.08 | 316,897 | +0.09(+0.12%) |
Dec 29, 2021 | 78.78 | 80.05 | 78.46 | 79.98 | 286,851 | +1.40(+1.78%) |
Dec 28, 2021 | 77.62 | 78.59 | 77.62 | 78.58 | 208,606 | +0.94(+1.21%) |
Dec 27, 2021 | 77.05 | 77.64 | 76.58 | 77.64 | 221,377 | +1.11(+1.45%) |
Dec 23, 2021 | 76.82 | 76.96 | 75.77 | 76.53 | 616,287 | +0.49(+0.64%) |
Dec 22, 2021 | 75.70 | 76.12 | 75.29 | 76.04 | 229,462 | +0.81(+1.08%) |
Dec 21, 2021 | 75.76 | 76.06 | 74.88 | 75.23 | 306,285 | -0.14(-0.19%) |
Dec 20, 2021 | 74.34 | 75.56 | 74.13 | 75.37 | 405,296 | +0.37(+0.49%) |
Dec 17, 2021 | 75.47 | 76.87 | 74.73 | 75.01 | 1,375,883 | -0.93(-1.23%) |
Dec 16, 2021 | 76.95 | 77.11 | 75.30 | 75.94 | 433,347 | -0.54(-0.70%) |
Dec 15, 2021 | 75.31 | 76.94 | 75.18 | 76.47 | 471,096 | +1.46(+1.94%) |
Dec 14, 2021 | 76.51 | 76.51 | 74.21 | 75.02 | 410,638 | -1.51(-1.98%) |
Dec 13, 2021 | 73.86 | 76.75 | 73.86 | 76.53 | 335,082 | +2.26(+3.04%) |
Dec 10, 2021 | 74.11 | 74.90 | 73.90 | 74.27 | 421,603 | +0.30(+0.41%) |
Dec 09, 2021 | 75.18 | 75.45 | 73.96 | 73.97 | 332,614 | -1.41(-1.86%) |
Dec 08, 2021 | 74.91 | 75.68 | 74.72 | 75.38 | 335,919 | +0.83(+1.12%) |
Dec 07, 2021 | 74.21 | 75.07 | 73.90 | 74.54 | 319,440 | +1.08(+1.47%) |
Dec 06, 2021 | 73.26 | 73.90 | 72.66 | 73.47 | 364,247 | +1.09(+1.50%) |
Dec 03, 2021 | 72.86 | 73.10 | 71.78 | 72.38 | 323,417 | -0.34(-0.46%) |
Dec 02, 2021 | 71.02 | 73.20 | 71.02 | 72.72 | 352,777 | +1.82(+2.56%) |
Dec 01, 2021 | 72.22 | 73.49 | 70.85 | 70.90 | 412,579 | -0.45(-0.63%) |
Nov 30, 2021 | 71.15 | 72.77 | 70.72 | 71.35 | 533,994 | -0.17(-0.24%) |
Nov 29, 2021 | 71.50 | 72.28 | 70.99 | 71.52 | 834,775 | +0.55(+0.78%) |
Nov 26, 2021 | 72.28 | 72.72 | 70.75 | 70.97 | 253,039 | -2.49(-3.39%) |
Nov 24, 2021 | 72.90 | 73.49 | 72.43 | 73.46 | 345,258 | +0.40(+0.55%) |
Nov 23, 2021 | 72.07 | 73.32 | 72.02 | 73.05 | 466,452 | +0.87(+1.21%) |
Nov 22, 2021 | 73.10 | 73.22 | 71.94 | 72.18 | 301,733 | -0.64(-0.87%) |
Nov 19, 2021 | 72.59 | 73.23 | 72.49 | 72.82 | 408,506 | +0.29(+0.40%) |
Nov 18, 2021 | 72.38 | 72.65 | 72.18 | 72.53 | 342,620 | +0.46(+0.64%) |
Nov 17, 2021 | 71.46 | 72.23 | 70.86 | 72.07 | 311,756 | +0.37(+0.52%) |
Nov 16, 2021 | 71.56 | 72.14 | 71.19 | 71.70 | 363,559 | +0.04(+0.05%) |
Nov 15, 2021 | 71.66 | 72.01 | 71.37 | 71.66 | 460,575 | +0.18(+0.25%) |
Nov 12, 2021 | 71.69 | 71.81 | 71.20 | 71.48 | 296,285 | +0.14(+0.20%) |
Nov 11, 2021 | 70.79 | 71.69 | 70.36 | 71.34 | 363,824 | +0.55(+0.78%) |
Nov 10, 2021 | 70.62 | 70.79 | 396,748 | -0.04(-0.05%) | ||
Nov 09, 2021 | 70.52 | 71.56 | 70.25 | 70.82 | 473,588 | +0.33(+0.47%) |
Nov 08, 2021 | 70.18 | 70.74 | 69.49 | 70.50 | 764,724 | +0.67(+0.95%) |
Nov 05, 2021 | 70.68 | 71.63 | 69.02 | 69.83 | 3,094,357 | -2.91(-4.01%) |
Nov 04, 2021 | 71.56 | 72.99 | 71.01 | 72.75 | 619,197 | +1.55(+2.17%) |
Nov 03, 2021 | 70.61 | 71.36 | 70.13 | 71.20 | 431,654 | +0.67(+0.94%) |
Nov 02, 2021 | 70.17 | 70.65 | 69.78 | 70.53 | 506,155 | +0.72(+1.03%) |
Nov 01, 2021 | 68.56 | 69.82 | 67.81 | 69.81 | 493,563 | +1.29(+1.89%) |
Oct 29, 2021 | 68.94 | 69.23 | 68.37 | 68.52 | 557,017 | -0.59(-0.85%) |
Oct 28, 2021 | 67.44 | 69.17 | 67.13 | 69.11 | 362,664 | +1.97(+2.93%) |
Oct 27, 2021 | 67.46 | 67.63 | 66.86 | 67.14 | 264,039 | -0.08(-0.13%) |
Oct 26, 2021 | 67.13 | 67.23 | 339,586 | +0.22(+0.32%) | ||
Oct 25, 2021 | 67.17 | 67.24 | 66.74 | 67.01 | 238,169 | -0.29(-0.43%) |
Oct 22, 2021 | 67.18 | 67.79 | 67.05 | 67.30 | 253,465 | +0.31(+0.46%) |
Oct 21, 2021 | 66.29 | 67.21 | 66.29 | 66.99 | 354,068 | +0.89(+1.35%) |
Oct 20, 2021 | 65.88 | 66.29 | 65.38 | 66.10 | 253,459 | +0.37(+0.56%) |
Oct 19, 2021 | 65.74 | 66.05 | 65.24 | 65.74 | 308,996 | +0.22(+0.34%) |
Oct 18, 2021 | 63.83 | 65.59 | 63.78 | 65.51 | 252,100 | +1.38(+2.15%) |
Oct 15, 2021 | 64.87 | 64.90 | 63.92 | 64.13 | 326,246 | +0.11(+0.18%) |
Oct 14, 2021 | 63.51 | 64.27 | 63.35 | 64.02 | 202,660 | +0.91(+1.44%) |
Oct 13, 2021 | 61.84 | 63.11 | 61.56 | 63.11 | 312,759 | +1.18(+1.91%) |
Oct 12, 2021 | 61.82 | 62.40 | 61.27 | 61.93 | 456,975 | +0.62(+1.01%) |
Oct 11, 2021 | 61.68 | 62.12 | 61.10 | 61.31 | 139,500 | -0.07(-0.11%) |
Oct 08, 2021 | 61.53 | 61.98 | 61.10 | 61.38 | 178,094 | -0.22(-0.37%) |
Oct 07, 2021 | 61.31 | 62.04 | 61.31 | 61.60 | 465,137 | +0.83(+1.37%) |
Oct 06, 2021 | 59.67 | 60.78 | 58.87 | 60.77 | 366,197 | +0.86(+1.44%) |
Oct 05, 2021 | 60.12 | 60.33 | 59.64 | 59.91 | 212,101 | -0.19(-0.31%) |
Oct 04, 2021 | 60.10 | 60.48 | 59.57 | 60.10 | 282,104 | +0.18(+0.30%) |
Oct 01, 2021 | 59.67 | 60.14 | 59.01 | 59.92 | 304,132 | +0.67(+1.14%) |
Sep 30, 2021 | 59.97 | 60.08 | 59.26 | 59.24 | 421,109 | -0.37(-0.61%) |
Sep 29, 2021 | 59.20 | 60.09 | 59.20 | 59.61 | 364,438 | +0.69(+1.17%) |
Sep 28, 2021 | 59.09 | 59.12 | 58.33 | 58.92 | 179,093 | -0.08(-0.14%) |
Sep 27, 2021 | 59.32 | 60.08 | 58.98 | 59.00 | 287,803 | -0.66(-1.11%) |
Sep 24, 2021 | 60.17 | 60.19 | 59.44 | 59.67 | 209,552 | -0.50(-0.84%) |
Sep 23, 2021 | 60.65 | 60.75 | 59.89 | 60.17 | 461,372 | -0.62(-1.01%) |
Sep 22, 2021 | 60.99 | 61.47 | 60.54 | 60.78 | 346,376 | +0.06(+0.09%) |
Sep 21, 2021 | 60.88 | 61.22 | 60.53 | 60.73 | 357,314 | +0.21(+0.35%) |
Sep 20, 2021 | 60.19 | 60.94 | 59.75 | 60.51 | 415,705 | +0.02(+0.03%) |
Sep 17, 2021 | 61.87 | 61.87 | 60.49 | 60.49 | 1,020,110 | -1.16(-1.89%) |
Sep 16, 2021 | 61.65 | 62.04 | 61.27 | 61.66 | 398,112 | +0.04(+0.06%) |
Sep 15, 2021 | 61.69 | 62.05 | 61.24 | 61.62 | 395,175 | -0.12(-0.20%) |
Sep 14, 2021 | 61.65 | 62.00 | 61.27 | 61.74 | 337,387 | +0.35(+0.58%) |
Sep 13, 2021 | 61.86 | 62.23 | 61.17 | 61.39 | 229,969 | -0.02(-0.03%) |
Sep 10, 2021 | 63.19 | 63.38 | 61.39 | 61.41 | 265,073 | -1.38(-2.20%) |
Sep 09, 2021 | 64.01 | 64.15 | 62.78 | 62.79 | 320,394 | -1.33(-2.08%) |
Sep 08, 2021 | 63.80 | 64.89 | 63.72 | 64.12 | 369,233 | -0.07(-0.12%) |
Sep 07, 2021 | 64.16 | 64.33 | 63.23 | 64.19 | 332,776 | -0.35(-0.55%) |
Sep 03, 2021 | 64.14 | 64.56 | 63.55 | 64.55 | 193,616 | +0.23(+0.36%) |
Sep 02, 2021 | 63.66 | 64.32 | 63.11 | 64.32 | 386,332 | +0.98(+1.55%) |
Sep 01, 2021 | 62.41 | 63.35 | 62.13 | 63.34 | 342,487 | +1.07(+1.72%) |
Aug 31, 2021 | 62.54 | 62.71 | 61.73 | 62.27 | 706,816 | -0.16(-0.25%) |
Aug 30, 2021 | 61.46 | 62.44 | 61.33 | 62.42 | 301,634 | +1.18(+1.93%) |
Aug 27, 2021 | 60.76 | 61.52 | 60.73 | 61.24 | 196,175 | +0.56(+0.92%) |
Aug 26, 2021 | 60.57 | 61.03 | 60.46 | 60.68 | 187,840 | -0.01(-0.02%) |
Aug 25, 2021 | 60.98 | 61.17 | 60.45 | 60.69 | 241,316 | -0.34(-0.55%) |
Aug 24, 2021 | 61.97 | 62.19 | 61.01 | 61.03 | 314,736 | -0.94(-1.52%) |
Aug 23, 2021 | 61.79 | 62.38 | 61.58 | 61.97 | 641,155 | +0.26(+0.42%) |
Aug 20, 2021 | 61.41 | 62.07 | 60.89 | 61.71 | 360,795 | -0.03(-0.05%) |
Aug 19, 2021 | 61.10 | 61.83 | 61.08 | 61.73 | 446,800 | +0.20(+0.33%) |
Aug 18, 2021 | 62.37 | 62.73 | 61.28 | 61.53 | 297,288 | -0.90(-1.45%) |
Aug 17, 2021 | 62.40 | 62.84 | 62.22 | 62.43 | 397,947 | -0.28(-0.45%) |
Aug 16, 2021 | 62.87 | 63.20 | 62.45 | 62.71 | 217,647 | -0.19(-0.30%) |
Aug 13, 2021 | 62.94 | 63.05 | 62.55 | 62.90 | 158,730 | +0.22(+0.36%) |
Aug 12, 2021 | 62.88 | 62.88 | 62.32 | 62.68 | 199,871 | +0.06(+0.09%) |
Aug 11, 2021 | 62.71 | 62.85 | 62.32 | 62.62 | 227,941 | +0.19(+0.30%) |
Aug 10, 2021 | 63.49 | 63.49 | 62.32 | 62.43 | 117,720 | -1.05(-1.66%) |
Aug 09, 2021 | 63.38 | 63.63 | 62.91 | 63.49 | 158,279 | -0.07(-0.10%) |
Aug 06, 2021 | 63.93 | 64.22 | 63.50 | 63.55 | 212,326 | -0.21(-0.32%) |
Aug 05, 2021 | 63.29 | 63.98 | 62.97 | 63.76 | 184,687 | +0.93(+1.48%) |
Aug 04, 2021 | 63.24 | 63.73 | 62.62 | 62.82 | 192,703 | -0.74(-1.16%) |
Aug 03, 2021 | 63.50 | 63.70 | 63.14 | 63.56 | 124,512 | +0.07(+0.12%) |
Aug 02, 2021 | 63.97 | 64.30 | 63.37 | 63.49 | 154,457 | -0.22(-0.35%) |
Jul 30, 2021 | 63.70 | 64.57 | 63.60 | 63.71 | 272,797 | +0.09(+0.15%) |
Jul 29, 2021 | 63.39 | 64.11 | 63.13 | 63.62 | 169,069 | +0.28(+0.44%) |
Jul 28, 2021 | 63.45 | 63.61 | 62.83 | 63.34 | 247,031 | +0.20(+0.32%) |
Jul 27, 2021 | 62.65 | 63.45 | 62.65 | 63.13 | 183,044 | +0.16(+0.25%) |
Jul 26, 2021 | 63.50 | 63.99 | 62.81 | 62.97 | 202,173 | -0.42(-0.66%) |
Jul 23, 2021 | 62.89 | 63.54 | 62.51 | 63.39 | 153,178 | +0.75(+1.19%) |
Jul 22, 2021 | 62.58 | 63.05 | 62.29 | 62.65 | 238,223 | -0.14(-0.22%) |
Jul 21, 2021 | 63.38 | 63.74 | 62.61 | 62.79 | 229,756 | -0.67(-1.06%) |
Jul 20, 2021 | 61.86 | 63.98 | 61.62 | 63.46 | 495,183 | +1.91(+3.10%) |
Jul 19, 2021 | 61.93 | 62.44 | 61.15 | 61.55 | 294,145 | -0.90(-1.45%) |
Jul 16, 2021 | 62.66 | 62.90 | 62.16 | 62.45 | 249,304 | +0.15(+0.24%) |
Jul 15, 2021 | 62.24 | 62.46 | 61.73 | 62.30 | 189,825 | +0.30(+0.48%) |
Jul 14, 2021 | 61.64 | 62.37 | 61.59 | 62.00 | 194,706 | +0.27(+0.44%) |
Jul 13, 2021 | 62.45 | 62.54 | 61.62 | 61.73 | 265,835 | -0.96(-1.53%) |
Jul 12, 2021 | 62.37 | 62.91 | 62.37 | 62.69 | 215,664 | +0.43(+0.69%) |
Jul 09, 2021 | 61.33 | 62.32 | 61.19 | 62.27 | 193,682 | +1.01(+1.64%) |
Jul 08, 2021 | 61.06 | 61.89 | 60.69 | 61.26 | 307,816 | -0.28(-0.45%) |
Jul 07, 2021 | 61.31 | 61.58 | 60.97 | 61.54 | 343,619 | +0.45(+0.73%) |
Jul 06, 2021 | 60.82 | 61.30 | 60.11 | 61.09 | 197,699 | +0.74(+1.22%) |
Jul 02, 2021 | 60.42 | 60.74 | 60.07 | 60.35 | 164,253 | +0.22(+0.37%) |
Jul 01, 2021 | 60.16 | 60.81 | 59.97 | 60.13 | 212,118 | +0.00(+0.00%) |
Jun 30, 2021 | 60.62 | 61.04 | 60.08 | 60.13 | 330,715 | -0.70(-1.15%) |
Jun 29, 2021 | 60.90 | 61.35 | 60.67 | 60.83 | 275,709 | -0.02(-0.03%) |
Jun 28, 2021 | 61.51 | 61.67 | 60.30 | 60.85 | 356,264 | -0.51(-0.83%) |
Jun 25, 2021 | 60.77 | 61.51 | 60.73 | 61.36 | 2,189,920 | +0.51(+0.84%) |
Jun 24, 2021 | 61.13 | 61.16 | 60.35 | 60.85 | 180,885 | -0.08(-0.14%) |
Jun 23, 2021 | 61.06 | 61.66 | 60.88 | 60.93 | 242,918 | -0.36(-0.59%) |
Jun 22, 2021 | 61.53 | 61.61 | 61.23 | 61.29 | 168,034 | -0.37(-0.60%) |
Jun 21, 2021 | 60.77 | 62.03 | 60.39 | 61.66 | 360,445 | +1.34(+2.23%) |
Jun 18, 2021 | 61.50 | 61.83 | 60.32 | 60.32 | 532,631 | -1.31(-2.12%) |
Jun 17, 2021 | 61.06 | 61.85 | 60.99 | 61.63 | 326,630 | +0.41(+0.67%) |
Jun 16, 2021 | 62.53 | 62.53 | 61.21 | 61.22 | 320,110 | -1.01(-1.62%) |
Jun 15, 2021 | 62.74 | 62.79 | 61.88 | 62.23 | 319,434 | -0.21(-0.34%) |
Jun 14, 2021 | 61.69 | 62.44 | 61.29 | 62.44 | 340,057 | +0.77(+1.25%) |
Jun 11, 2021 | 61.37 | 61.79 | 61.11 | 61.67 | 205,528 | -0.03(-0.05%) |
Jun 10, 2021 | 61.15 | 62.00 | 60.84 | 61.70 | 293,698 | +0.57(+0.93%) |
Jun 09, 2021 | 61.41 | 61.45 | 61.01 | 61.14 | 201,027 | +0.00(+0.00%) |
Jun 08, 2021 | 60.53 | 61.29 | 60.53 | 61.14 | 321,559 | +0.74(+1.23%) |
Jun 07, 2021 | 60.09 | 60.79 | 60.09 | 60.39 | 212,490 | +0.42(+0.70%) |
Jun 04, 2021 | 60.22 | 60.22 | 59.71 | 59.98 | 254,617 | -0.05(-0.08%) |
Jun 03, 2021 | 59.96 | 60.39 | 59.63 | 60.02 | 277,255 | -0.09(-0.15%) |
Jun 02, 2021 | 59.81 | 60.25 | 59.48 | 60.12 | 273,909 | +0.67(+1.12%) |
Jun 01, 2021 | 59.09 | 59.50 | 58.69 | 59.45 | 252,349 | +0.46(+0.79%) |
May 28, 2021 | 58.98 | 59.18 | 58.66 | 58.99 | 218,743 | +0.34(+0.58%) |
May 27, 2021 | 58.84 | 59.39 | 58.54 | 58.64 | 369,284 | -0.64(-1.08%) |
May 26, 2021 | 59.41 | 59.75 | 59.25 | 59.28 | 186,764 | +0.01(+0.02%) |
May 25, 2021 | 59.89 | 59.89 | 58.97 | 59.27 | 350,892 | -0.53(-0.88%) |
May 24, 2021 | 59.08 | 60.06 | 58.99 | 59.80 | 185,569 | +0.88(+1.49%) |
May 21, 2021 | 59.19 | 59.37 | 58.51 | 58.92 | 227,390 | -0.16(-0.27%) |
May 20, 2021 | 58.44 | 59.21 | 58.19 | 59.08 | 274,986 | +0.53(+0.90%) |
May 19, 2021 | 58.07 | 58.55 | 57.49 | 58.55 | 321,614 | +0.04(+0.06%) |
May 18, 2021 | 58.19 | 58.86 | 57.74 | 58.51 | 213,163 | +0.25(+0.43%) |
May 17, 2021 | 58.52 | 58.55 | 58.05 | 58.26 | 230,633 | -0.17(-0.29%) |
May 14, 2021 | 57.95 | 58.71 | 57.84 | 58.43 | 273,755 | +0.66(+1.14%) |
May 13, 2021 | 57.42 | 58.04 | 56.91 | 57.77 | 267,284 | +0.90(+1.58%) |
May 12, 2021 | 57.67 | 58.20 | 56.78 | 56.87 | 202,216 | -1.17(-2.01%) |
May 11, 2021 | 58.70 | 58.70 | 57.55 | 58.04 | 208,318 | -1.11(-1.88%) |
May 10, 2021 | 59.72 | 60.14 | 59.15 | 59.15 | 172,003 | -0.33(-0.56%) |
May 07, 2021 | 58.99 | 59.55 | 58.86 | 59.49 | 253,389 | +0.44(+0.74%) |
May 06, 2021 | 58.40 | 59.37 | 57.08 | 59.05 | 256,998 | +0.99(+1.71%) |
May 05, 2021 | 58.22 | 59.24 | 57.59 | 58.06 | 304,346 | -1.00(-1.70%) |
May 04, 2021 | 59.31 | 59.67 | 58.71 | 59.06 | 280,972 | -0.27(-0.45%) |
May 03, 2021 | 60.10 | 60.10 | 59.19 | 59.33 | 417,141 | -0.49(-0.82%) |
Apr 30, 2021 | 59.14 | 60.10 | 59.14 | 59.82 | 391,954 | +0.44(+0.73%) |
Apr 29, 2021 | 59.26 | 59.91 | 58.92 | 59.38 | 294,625 | +0.37(+0.63%) |
Apr 28, 2021 | 59.10 | 59.48 | 58.85 | 59.01 | 419,183 | +0.07(+0.13%) |
Apr 27, 2021 | 58.89 | 59.04 | 58.22 | 58.94 | 222,696 | +0.10(+0.17%) |
Apr 26, 2021 | 59.04 | 59.11 | 58.65 | 58.84 | 231,887 | +0.10(+0.17%) |
Apr 23, 2021 | 58.40 | 58.79 | 58.12 | 58.73 | 211,293 | +0.40(+0.68%) |
Apr 22, 2021 | 59.21 | 59.21 | 58.16 | 58.34 | 237,950 | -0.61(-1.04%) |
Apr 21, 2021 | 59.34 | 59.47 | 58.90 | 58.95 | 247,225 | -0.08(-0.14%) |
Apr 20, 2021 | 57.78 | 59.18 | 57.78 | 59.03 | 243,325 | +1.26(+2.18%) |
Apr 19, 2021 | 56.98 | 57.81 | 56.74 | 57.77 | 296,810 | +0.67(+1.17%) |
Apr 16, 2021 | 57.77 | 57.77 | 56.92 | 57.10 | 274,389 | -0.49(-0.85%) |
Apr 15, 2021 | 56.32 | 57.69 | 56.32 | 57.59 | 242,026 | +1.56(+2.78%) |
Apr 14, 2021 | 56.90 | 57.50 | 55.92 | 56.04 | 345,058 | -0.91(-1.60%) |
Apr 13, 2021 | 56.17 | 57.11 | 56.11 | 56.95 | 308,119 | +1.08(+1.93%) |
Apr 12, 2021 | 55.54 | 56.04 | 55.19 | 55.87 | 174,203 | +0.28(+0.50%) |
Apr 09, 2021 | 55.46 | 55.73 | 55.06 | 55.59 | 205,145 | +0.31(+0.55%) |
Apr 08, 2021 | 55.39 | 55.92 | 55.13 | 55.29 | 238,833 | +0.13(+0.24%) |
Apr 07, 2021 | 55.75 | 56.06 | 54.91 | 55.16 | 358,938 | -0.37(-0.67%) |
Apr 06, 2021 | 54.88 | 55.61 | 54.79 | 55.53 | 365,486 | +0.68(+1.23%) |
Apr 05, 2021 | 55.17 | 55.78 | 54.43 | 54.85 | 439,147 | -0.05(-0.08%) |