Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.53 | 59.21 | 57.63 | 58.27 | 681,535 | -0.74(-1.26%) |
Feb 25, 2022 | 58.10 | 59.25 | 58.19 | 59.02 | 646,749 | +1.12(+1.94%) |
Feb 24, 2022 | 56.16 | 58.08 | 55.77 | 57.89 | 671,529 | +1.21(+2.14%) |
Feb 23, 2022 | 57.76 | 58.15 | 56.62 | 56.68 | 643,544 | -0.61(-1.06%) |
Feb 22, 2022 | 57.73 | 57.73 | 56.83 | 57.28 | 1,009,501 | -0.29(-0.50%) |
Feb 18, 2022 | 57.57 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.14 | 57.63 | 56.76 | 57.50 | 745,513 | +0.15(+0.27%) |
Feb 16, 2022 | 57.00 | 57.67 | 56.91 | 57.35 | 389,457 | +0.45(+0.80%) |
Feb 15, 2022 | 57.10 | 57.39 | 56.77 | 56.90 | 485,228 | +0.09(+0.16%) |
Feb 14, 2022 | 57.11 | 57.50 | 56.58 | 56.81 | 647,851 | -0.26(-0.46%) |
Feb 11, 2022 | 56.87 | 57.62 | 56.47 | 57.07 | 588,579 | +0.61(+1.07%) |
Feb 10, 2022 | 57.02 | 58.03 | 56.35 | 56.46 | 547,688 | -1.17(-2.03%) |
Feb 09, 2022 | 57.14 | 57.64 | 56.93 | 57.63 | 1,170,775 | +0.84(+1.48%) |
Feb 08, 2022 | 57.06 | 57.26 | 56.63 | 56.79 | 801,234 | -0.38(-0.66%) |
Feb 07, 2022 | 57.20 | 57.58 | 57.00 | 57.17 | 405,868 | -0.04(-0.06%) |
Feb 04, 2022 | 57.33 | 57.71 | 56.72 | 57.20 | 488,998 | -0.56(-0.97%) |
Feb 03, 2022 | 58.20 | 57.75 | 57.76 | 403,205 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.56 | 58.77 | 58.20 | 58.52 | 534,575 | -0.01(-0.02%) |
Feb 01, 2022 | 59.14 | 59.25 | 58.24 | 58.52 | 602,347 | -0.65(-1.10%) |
Jan 31, 2022 | 58.33 | 59.22 | 59.18 | 616,636 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.56 | 58.76 | 56.21 | 58.75 | 700,283 | +2.28(+4.03%) |
Jan 27, 2022 | 57.47 | 58.05 | 56.14 | 56.47 | 743,138 | -0.88(-1.54%) |
Jan 26, 2022 | 58.82 | 59.49 | 57.13 | 57.36 | 525,606 | -1.00(-1.72%) |
Jan 25, 2022 | 57.77 | 58.69 | 57.27 | 58.36 | 504,720 | -0.17(-0.29%) |
Jan 24, 2022 | 57.47 | 58.72 | 56.73 | 58.53 | 739,426 | +0.73(+1.26%) |
Jan 21, 2022 | 58.16 | 59.12 | 57.78 | 57.80 | 677,432 | -0.30(-0.51%) |
Jan 20, 2022 | 59.79 | 60.02 | 58.02 | 58.10 | 613,347 | -1.67(-2.79%) |
Jan 19, 2022 | 60.52 | 61.04 | 59.74 | 59.76 | 393,761 | -0.75(-1.24%) |
Jan 18, 2022 | 61.10 | 61.13 | 60.41 | 60.51 | 389,549 | -0.96(-1.56%) |
Jan 14, 2022 | 61.47 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.57 | 61.99 | 61.27 | 61.78 | 349,816 | +0.51(+0.82%) |
Jan 12, 2022 | 61.33 | 61.83 | 61.24 | 61.27 | 483,136 | -0.14(-0.22%) |
Jan 11, 2022 | 62.14 | 62.20 | 61.27 | 61.41 | 647,349 | -0.85(-1.36%) |
Jan 10, 2022 | 62.23 | 62.34 | 61.47 | 62.25 | 491,783 | -0.14(-0.22%) |
Jan 07, 2022 | 62.80 | 63.16 | 62.22 | 62.39 | 521,948 | -0.73(-1.16%) |
Jan 06, 2022 | 63.14 | 63.64 | 62.70 | 63.12 | 342,815 | +0.21(+0.33%) |
Jan 05, 2022 | 64.34 | 64.63 | 62.68 | 62.91 | 560,937 | -1.42(-2.20%) |
Jan 04, 2022 | 63.92 | 64.88 | 63.70 | 64.33 | 455,110 | +0.51(+0.79%) |
Jan 03, 2022 | 64.36 | 64.52 | 63.00 | 63.82 | 310,045 | -0.53(-0.83%) |
Dec 31, 2021 | 64.29 | 64.93 | 64.29 | 64.36 | 401,631 | +0.07(+0.11%) |
Dec 30, 2021 | 63.69 | 64.56 | 63.45 | 64.28 | 537,627 | +0.48(+0.76%) |
Dec 29, 2021 | 63.55 | 63.84 | 63.05 | 63.80 | 448,999 | +0.43(+0.68%) |
Dec 28, 2021 | 62.93 | 63.47 | 62.77 | 63.37 | 418,150 | +0.59(+0.95%) |
Dec 27, 2021 | 61.79 | 62.80 | 61.37 | 62.77 | 405,204 | +1.05(+1.70%) |
Dec 23, 2021 | 61.54 | 61.84 | 61.27 | 61.72 | 453,148 | +0.24(+0.39%) |
Dec 22, 2021 | 61.10 | 61.49 | 60.98 | 61.48 | 571,926 | +0.53(+0.87%) |
Dec 21, 2021 | 60.68 | 61.34 | 60.60 | 60.95 | 484,709 | +0.91(+1.51%) |
Dec 20, 2021 | 59.78 | 60.09 | 58.58 | 60.04 | 895,793 | -0.39(-0.64%) |
Dec 17, 2021 | 60.20 | 61.25 | 60.18 | 60.43 | 1,543,364 | -0.05(-0.07%) |
Dec 16, 2021 | 60.54 | 61.17 | 59.88 | 60.47 | 632,485 | +0.05(+0.07%) |
Dec 15, 2021 | 60.91 | 61.52 | 59.85 | 60.43 | 1,015,708 | -0.48(-0.78%) |
Dec 14, 2021 | 61.28 | 61.70 | 60.88 | 60.90 | 1,188,568 | -0.42(-0.69%) |
Dec 13, 2021 | 61.13 | 61.85 | 61.13 | 61.33 | 1,371,343 | +0.20(+0.32%) |
Dec 10, 2021 | 61.60 | 61.67 | 60.82 | 61.13 | 1,466,595 | -0.05(-0.07%) |
Dec 09, 2021 | 61.35 | 61.61 | 60.54 | 61.17 | 3,980,436 | -2.96(-4.61%) |
Dec 08, 2021 | 62.87 | 64.46 | 62.87 | 64.13 | 514,172 | +0.79(+1.25%) |
Dec 07, 2021 | 63.74 | 63.99 | 62.91 | 63.34 | 637,140 | +0.27(+0.43%) |
Dec 06, 2021 | 62.61 | 63.57 | 62.03 | 63.07 | 437,108 | +1.18(+1.90%) |
Dec 03, 2021 | 61.87 | 62.21 | 61.36 | 61.89 | 407,148 | +0.31(+0.50%) |
Dec 02, 2021 | 59.92 | 61.90 | 59.92 | 61.59 | 664,071 | +1.85(+3.10%) |
Dec 01, 2021 | 61.30 | 62.56 | 59.70 | 59.74 | 525,253 | -1.00(-1.64%) |
Nov 30, 2021 | 61.88 | 62.01 | 60.73 | 60.73 | 835,243 | -1.72(-2.75%) |
Nov 29, 2021 | 62.22 | 63.16 | 61.66 | 62.45 | 671,298 | +0.54(+0.87%) |
Nov 26, 2021 | 61.76 | 62.29 | 60.97 | 61.91 | 384,286 | -0.91(-1.45%) |
Nov 24, 2021 | 61.64 | 62.99 | 61.59 | 62.83 | 383,418 | +1.04(+1.68%) |
Nov 23, 2021 | 62.23 | 62.56 | 61.73 | 61.79 | 657,607 | -0.46(-0.73%) |
Nov 22, 2021 | 62.51 | 62.92 | 62.06 | 62.25 | 372,280 | -0.17(-0.27%) |
Nov 19, 2021 | 62.59 | 63.06 | 62.08 | 62.42 | 536,100 | -0.39(-0.63%) |
Nov 18, 2021 | 62.20 | 63.02 | 62.59 | 62.81 | 692,526 | +0.87(+1.40%) |
Nov 17, 2021 | 62.66 | 62.66 | 60.94 | 61.94 | 707,607 | -0.79(-1.26%) |
Nov 16, 2021 | 63.53 | 63.65 | 62.31 | 62.73 | 386,149 | -0.57(-0.91%) |
Nov 15, 2021 | 62.92 | 63.30 | 62.59 | 63.30 | 396,937 | +0.70(+1.12%) |
Nov 12, 2021 | 63.03 | 63.08 | 62.45 | 62.60 | 265,431 | -0.27(-0.43%) |
Nov 11, 2021 | 62.59 | 62.89 | 62.18 | 62.87 | 224,940 | +0.28(+0.44%) |
Nov 10, 2021 | 62.61 | 62.59 | 332,864 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.37 | 63.42 | 62.42 | 62.51 | 372,657 | -0.65(-1.02%) |
Nov 08, 2021 | 63.85 | 63.85 | 62.57 | 63.16 | 284,956 | -0.37(-0.58%) |
Nov 05, 2021 | 62.94 | 64.22 | 62.92 | 63.53 | 421,137 | +0.77(+1.23%) |
Nov 04, 2021 | 63.17 | 64.12 | 62.73 | 62.76 | 471,679 | -0.34(-0.54%) |
Nov 03, 2021 | 63.88 | 64.36 | 62.89 | 63.10 | 958,706 | -0.99(-1.54%) |
Nov 02, 2021 | 64.36 | 64.36 | 63.75 | 64.08 | 364,454 | +0.20(+0.31%) |
Nov 01, 2021 | 63.71 | 64.10 | 62.33 | 63.88 | 525,079 | +0.21(+0.34%) |
Oct 29, 2021 | 64.06 | 64.45 | 63.40 | 63.67 | 526,580 | -0.68(-1.06%) |
Oct 28, 2021 | 63.62 | 64.43 | 63.61 | 64.35 | 300,861 | +0.85(+1.34%) |
Oct 27, 2021 | 63.77 | 63.86 | 63.22 | 63.50 | 327,873 | -0.12(-0.18%) |
Oct 26, 2021 | 63.26 | 64.06 | 63.62 | 612,477 | +0.46(+0.74%) | |
Oct 25, 2021 | 62.69 | 63.49 | 62.39 | 63.15 | 352,177 | +0.50(+0.80%) |
Oct 22, 2021 | 63.04 | 63.40 | 62.42 | 62.65 | 382,614 | -0.21(-0.33%) |
Oct 21, 2021 | 63.06 | 63.24 | 62.60 | 62.86 | 300,823 | -0.15(-0.24%) |
Oct 20, 2021 | 62.04 | 63.04 | 61.95 | 63.01 | 299,301 | +1.12(+1.80%) |
Oct 19, 2021 | 62.20 | 62.27 | 61.75 | 61.89 | 315,212 | -0.22(-0.36%) |
Oct 18, 2021 | 61.73 | 62.32 | 61.45 | 62.12 | 253,780 | +0.10(+0.16%) |
Oct 15, 2021 | 62.56 | 62.86 | 61.87 | 62.02 | 322,198 | -0.21(-0.33%) |
Oct 14, 2021 | 62.31 | 62.31 | 61.66 | 62.23 | 243,720 | +0.29(+0.46%) |
Oct 13, 2021 | 60.97 | 61.97 | 60.95 | 61.94 | 403,087 | +0.75(+1.23%) |
Oct 12, 2021 | 60.53 | 61.45 | 60.30 | 61.19 | 361,438 | +0.81(+1.35%) |
Oct 11, 2021 | 60.45 | 60.74 | 60.08 | 60.38 | 347,364 | +0.07(+0.12%) |
Oct 08, 2021 | 61.11 | 61.47 | 60.27 | 60.30 | 315,239 | -0.75(-1.23%) |
Oct 07, 2021 | 61.07 | 61.58 | 60.74 | 61.05 | 640,141 | +0.27(+0.44%) |
Oct 06, 2021 | 59.24 | 60.81 | 59.11 | 60.79 | 588,106 | +1.42(+2.39%) |
Oct 05, 2021 | 59.77 | 59.77 | 59.14 | 59.37 | 426,541 | -0.40(-0.67%) |
Oct 04, 2021 | 59.68 | 60.22 | 59.42 | 59.77 | 556,915 | -0.13(-0.22%) |
Oct 01, 2021 | 59.71 | 60.54 | 59.53 | 59.90 | 569,692 | +0.75(+1.27%) |
Sep 30, 2021 | 60.26 | 60.54 | 59.14 | 59.15 | 425,016 | -1.06(-1.77%) |
Sep 29, 2021 | 60.28 | 61.00 | 60.10 | 60.22 | 432,914 | +0.61(+1.03%) |
Sep 28, 2021 | 59.73 | 60.00 | 59.21 | 59.60 | 384,944 | -0.30(-0.51%) |
Sep 27, 2021 | 60.52 | 61.06 | 59.89 | 59.90 | 532,083 | -0.34(-0.56%) |
Sep 24, 2021 | 60.89 | 60.94 | 59.94 | 60.24 | 392,766 | -0.68(-1.11%) |
Sep 23, 2021 | 61.74 | 62.10 | 60.80 | 60.92 | 464,870 | -0.72(-1.17%) |
Sep 22, 2021 | 62.32 | 62.43 | 61.52 | 61.64 | 560,055 | -0.35(-0.56%) |
Sep 21, 2021 | 63.27 | 63.46 | 61.97 | 61.99 | 371,938 | -0.85(-1.35%) |
Sep 20, 2021 | 62.78 | 63.15 | 62.07 | 62.83 | 588,074 | -0.37(-0.58%) |
Sep 17, 2021 | 64.14 | 64.43 | 62.88 | 63.20 | 913,555 | -0.55(-0.87%) |
Sep 16, 2021 | 63.59 | 63.92 | 63.15 | 63.75 | 441,501 | +0.17(+0.27%) |
Sep 15, 2021 | 63.26 | 63.88 | 63.04 | 63.58 | 362,300 | +0.28(+0.44%) |
Sep 14, 2021 | 63.84 | 64.02 | 62.86 | 63.31 | 286,451 | -0.31(-0.49%) |
Sep 13, 2021 | 62.89 | 63.93 | 62.87 | 63.62 | 453,317 | +1.13(+1.81%) |
Sep 10, 2021 | 64.21 | 64.21 | 62.47 | 62.49 | 380,323 | -1.48(-2.31%) |
Sep 09, 2021 | 65.32 | 65.41 | 63.96 | 63.96 | 381,141 | -1.68(-2.56%) |
Sep 08, 2021 | 65.19 | 66.04 | 65.19 | 65.65 | 668,880 | +0.21(+0.33%) |
Sep 07, 2021 | 66.20 | 66.20 | 65.28 | 65.43 | 505,544 | -0.99(-1.49%) |
Sep 03, 2021 | 66.53 | 66.53 | 65.82 | 66.42 | 320,750 | -0.24(-0.36%) |
Sep 02, 2021 | 66.65 | 66.71 | 65.90 | 66.66 | 608,875 | +0.16(+0.24%) |
Sep 01, 2021 | 66.50 | 67.06 | 66.23 | 66.50 | 287,342 | +0.13(+0.20%) |
Aug 31, 2021 | 66.22 | 66.61 | 66.20 | 66.37 | 262,596 | +0.03(+0.04%) |
Aug 30, 2021 | 65.62 | 66.38 | 65.57 | 66.34 | 340,071 | +0.70(+1.07%) |
Aug 27, 2021 | 65.12 | 66.01 | 65.12 | 65.64 | 467,067 | +0.57(+0.87%) |
Aug 26, 2021 | 65.44 | 65.55 | 64.73 | 65.07 | 429,507 | -0.33(-0.50%) |
Aug 25, 2021 | 64.97 | 65.74 | 64.60 | 65.40 | 334,871 | +0.43(+0.67%) |
Aug 24, 2021 | 66.10 | 66.10 | 64.75 | 64.97 | 365,637 | -0.89(-1.35%) |
Aug 23, 2021 | 66.34 | 66.54 | 65.54 | 65.85 | 462,307 | -0.43(-0.64%) |
Aug 20, 2021 | 65.76 | 66.58 | 65.27 | 66.28 | 329,356 | +0.41(+0.62%) |
Aug 19, 2021 | 65.76 | 66.46 | 65.56 | 65.87 | 401,074 | -0.09(-0.13%) |
Aug 18, 2021 | 65.93 | 66.32 | 65.62 | 65.96 | 322,215 | -0.07(-0.11%) |
Aug 17, 2021 | 65.74 | 66.22 | 65.59 | 66.03 | 389,763 | -0.10(-0.15%) |
Aug 16, 2021 | 65.96 | 66.58 | 65.90 | 66.13 | 279,470 | +0.10(+0.15%) |
Aug 13, 2021 | 65.86 | 66.14 | 65.53 | 66.03 | 271,099 | +0.37(+0.57%) |
Aug 12, 2021 | 66.03 | 66.15 | 65.42 | 65.66 | 437,925 | -0.55(-0.83%) |
Aug 11, 2021 | 65.70 | 66.39 | 65.50 | 66.21 | 354,671 | +0.59(+0.89%) |
Aug 10, 2021 | 66.17 | 66.26 | 65.53 | 65.62 | 346,364 | -0.46(-0.70%) |
Aug 09, 2021 | 65.88 | 66.24 | 65.48 | 66.08 | 357,872 | -0.04(-0.07%) |
Aug 06, 2021 | 67.12 | 67.24 | 66.07 | 66.13 | 613,406 | -0.78(-1.17%) |
Aug 05, 2021 | 66.55 | 66.94 | 66.29 | 66.91 | 318,537 | +0.68(+1.03%) |
Aug 04, 2021 | 66.55 | 67.01 | 66.00 | 66.23 | 263,719 | -0.50(-0.75%) |
Aug 03, 2021 | 66.31 | 66.75 | 65.98 | 66.72 | 422,447 | +0.36(+0.55%) |
Aug 02, 2021 | 67.09 | 67.42 | 66.24 | 66.36 | 326,403 | -0.35(-0.52%) |
Jul 30, 2021 | 66.33 | 67.28 | 66.33 | 66.71 | 397,940 | +0.42(+0.63%) |
Jul 29, 2021 | 66.44 | 66.94 | 66.23 | 66.29 | 336,299 | +0.10(+0.16%) |
Jul 28, 2021 | 66.89 | 67.04 | 66.17 | 66.18 | 374,376 | -0.58(-0.87%) |
Jul 27, 2021 | 66.30 | 67.21 | 65.57 | 66.77 | 566,821 | +0.61(+0.92%) |
Jul 26, 2021 | 66.52 | 66.94 | 66.11 | 66.16 | 656,212 | -0.22(-0.33%) |
Jul 23, 2021 | 65.85 | 66.49 | 65.57 | 66.38 | 542,467 | +0.79(+1.20%) |
Jul 22, 2021 | 65.52 | 65.86 | 65.17 | 65.59 | 439,692 | -0.16(-0.24%) |
Jul 21, 2021 | 65.54 | 66.11 | 65.54 | 65.75 | 533,111 | +0.22(+0.34%) |
Jul 20, 2021 | 64.83 | 66.10 | 64.68 | 65.53 | 791,839 | +1.07(+1.66%) |
Jul 19, 2021 | 64.64 | 64.81 | 63.85 | 64.46 | 430,180 | -0.58(-0.90%) |
Jul 16, 2021 | 65.25 | 65.49 | 65.01 | 65.04 | 412,166 | +0.04(+0.07%) |
Jul 15, 2021 | 64.70 | 65.06 | 64.63 | 65.00 | 377,265 | +0.28(+0.44%) |
Jul 14, 2021 | 64.16 | 64.99 | 64.08 | 64.72 | 453,568 | +0.78(+1.22%) |
Jul 13, 2021 | 64.32 | 64.48 | 63.69 | 63.94 | 441,449 | -0.63(-0.97%) |
Jul 12, 2021 | 63.86 | 64.60 | 63.77 | 64.56 | 434,385 | +0.46(+0.72%) |
Jul 09, 2021 | 63.77 | 64.16 | 63.16 | 64.10 | 558,542 | +0.67(+1.06%) |
Jul 08, 2021 | 63.38 | 63.67 | 62.95 | 63.43 | 490,731 | -0.31(-0.49%) |
Jul 07, 2021 | 63.25 | 63.86 | 63.19 | 63.74 | 530,055 | +0.27(+0.43%) |
Jul 06, 2021 | 62.81 | 63.49 | 62.30 | 63.47 | 669,208 | +0.66(+1.06%) |
Jul 02, 2021 | 62.49 | 63.02 | 62.26 | 62.80 | 503,056 | +0.56(+0.90%) |
Jul 01, 2021 | 62.33 | 62.85 | 61.60 | 62.25 | 596,244 | -0.14(-0.23%) |
Jun 30, 2021 | 62.49 | 62.99 | 62.25 | 62.39 | 678,128 | -0.08(-0.13%) |
Jun 29, 2021 | 62.71 | 63.09 | 62.34 | 62.47 | 325,004 | -0.08(-0.13%) |
Jun 28, 2021 | 63.31 | 63.31 | 61.99 | 62.55 | 657,251 | -0.76(-1.20%) |
Jun 25, 2021 | 61.98 | 63.36 | 61.94 | 63.31 | 2,385,487 | +1.44(+2.32%) |
Jun 24, 2021 | 62.02 | 62.21 | 61.70 | 61.87 | 725,329 | -0.05(-0.09%) |
Jun 23, 2021 | 62.06 | 62.23 | 61.83 | 61.92 | 570,827 | -0.11(-0.17%) |
Jun 22, 2021 | 62.01 | 62.40 | 61.74 | 62.03 | 699,526 | -0.04(-0.06%) |
Jun 21, 2021 | 61.64 | 62.58 | 61.37 | 62.06 | 801,873 | +0.71(+1.15%) |
Jun 18, 2021 | 62.37 | 62.58 | 61.36 | 61.36 | 1,244,588 | -0.99(-1.59%) |
Jun 17, 2021 | 61.84 | 62.45 | 61.61 | 62.35 | 1,516,790 | +0.30(+0.48%) |
Jun 16, 2021 | 62.52 | 63.11 | 62.03 | 62.05 | 1,573,000 | -0.15(-0.24%) |
Jun 15, 2021 | 63.59 | 63.59 | 62.13 | 62.20 | 1,135,939 | -1.48(-2.33%) |
Jun 14, 2021 | 63.46 | 63.95 | 63.16 | 63.68 | 1,503,820 | +0.54(+0.85%) |
Jun 11, 2021 | 62.78 | 63.41 | 62.65 | 63.14 | 3,882,900 | -1.91(-2.93%) |
Jun 10, 2021 | 64.72 | 65.21 | 64.39 | 65.05 | 288,151 | +0.24(+0.37%) |
Jun 09, 2021 | 64.71 | 65.01 | 64.47 | 64.81 | 443,792 | +0.48(+0.74%) |
Jun 08, 2021 | 63.65 | 64.65 | 63.54 | 64.33 | 653,329 | +0.79(+1.25%) |
Jun 07, 2021 | 63.43 | 63.86 | 63.38 | 63.54 | 911,587 | +0.37(+0.59%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.97 | 63.17 | 488,097 | -0.04(-0.07%) |
Jun 03, 2021 | 63.51 | 63.66 | 62.89 | 63.21 | 767,474 | -0.61(-0.95%) |
Jun 02, 2021 | 63.04 | 63.94 | 62.92 | 63.82 | 804,804 | +1.01(+1.62%) |
Jun 01, 2021 | 62.04 | 62.85 | 61.80 | 62.81 | 528,347 | +0.79(+1.28%) |
May 28, 2021 | 61.91 | 62.17 | 61.72 | 62.01 | 666,930 | +0.45(+0.73%) |
May 27, 2021 | 62.34 | 62.49 | 61.35 | 61.56 | 1,348,428 | -0.59(-0.94%) |
May 26, 2021 | 62.17 | 62.61 | 61.91 | 62.15 | 450,668 | +0.24(+0.38%) |
May 25, 2021 | 61.79 | 62.27 | 61.33 | 61.91 | 893,691 | +0.33(+0.53%) |
May 24, 2021 | 61.06 | 61.81 | 60.94 | 61.58 | 875,297 | +0.87(+1.43%) |
May 21, 2021 | 60.79 | 61.09 | 60.48 | 60.71 | 845,045 | -0.11(-0.19%) |
May 20, 2021 | 60.05 | 60.90 | 60.05 | 60.83 | 524,249 | +0.66(+1.10%) |
May 19, 2021 | 60.01 | 60.26 | 59.66 | 60.17 | 731,230 | -0.23(-0.38%) |
May 18, 2021 | 60.90 | 61.36 | 60.38 | 60.40 | 701,520 | -0.64(-1.05%) |
May 17, 2021 | 61.13 | 61.23 | 60.66 | 61.04 | 530,695 | -0.16(-0.26%) |
May 14, 2021 | 60.76 | 61.67 | 60.71 | 61.20 | 578,739 | +0.85(+1.41%) |
May 13, 2021 | 59.44 | 60.64 | 59.25 | 60.34 | 661,059 | +0.98(+1.64%) |
May 12, 2021 | 59.97 | 60.53 | 59.09 | 59.37 | 448,917 | -0.85(-1.42%) |
May 11, 2021 | 61.40 | 61.40 | 59.79 | 60.22 | 333,626 | -1.62(-2.62%) |
May 10, 2021 | 62.21 | 62.42 | 61.76 | 61.84 | 532,153 | -0.05(-0.09%) |
May 07, 2021 | 61.56 | 61.96 | 61.40 | 61.89 | 477,032 | +0.45(+0.73%) |
May 06, 2021 | 61.32 | 61.90 | 60.97 | 61.44 | 838,270 | +0.12(+0.20%) |
May 05, 2021 | 62.04 | 62.20 | 60.70 | 61.32 | 870,107 | -1.13(-1.80%) |
May 04, 2021 | 63.14 | 64.21 | 62.17 | 62.45 | 818,852 | -0.01(-0.01%) |
May 03, 2021 | 62.15 | 62.72 | 61.74 | 62.45 | 734,571 | +0.56(+0.91%) |
Apr 30, 2021 | 61.24 | 61.93 | 61.20 | 61.89 | 498,046 | +0.43(+0.70%) |
Apr 29, 2021 | 62.15 | 62.57 | 61.26 | 61.46 | 1,196,739 | -0.32(-0.52%) |
Apr 28, 2021 | 62.62 | 62.75 | 61.61 | 61.78 | 956,888 | -0.82(-1.30%) |
Apr 27, 2021 | 62.54 | 62.60 | 62.03 | 62.60 | 898,779 | +0.36(+0.58%) |
Apr 26, 2021 | 62.67 | 62.85 | 62.01 | 62.24 | 854,429 | -0.12(-0.20%) |
Apr 23, 2021 | 62.80 | 62.81 | 61.95 | 62.36 | 995,977 | -0.20(-0.32%) |
Apr 22, 2021 | 62.63 | 62.88 | 62.11 | 62.56 | 1,020,680 | -0.16(-0.25%) |
Apr 21, 2021 | 62.30 | 62.76 | 61.82 | 62.72 | 1,143,101 | +0.46(+0.75%) |
Apr 20, 2021 | 60.51 | 62.63 | 60.51 | 62.25 | 1,431,906 | +1.87(+3.09%) |
Apr 19, 2021 | 60.48 | 60.48 | 59.77 | 60.39 | 1,299,763 | +0.18(+0.31%) |
Apr 16, 2021 | 60.69 | 60.79 | 60.10 | 60.20 | 411,892 | -0.23(-0.38%) |
Apr 15, 2021 | 59.47 | 60.45 | 59.47 | 60.43 | 799,297 | +1.25(+2.12%) |
Apr 14, 2021 | 59.46 | 60.02 | 59.11 | 59.18 | 451,990 | -0.39(-0.66%) |
Apr 13, 2021 | 59.27 | 59.96 | 59.25 | 59.57 | 489,961 | +0.24(+0.40%) |
Apr 12, 2021 | 59.90 | 59.90 | 58.90 | 59.33 | 421,785 | -0.20(-0.34%) |
Apr 09, 2021 | 59.46 | 59.75 | 59.17 | 59.53 | 673,031 | -0.09(-0.15%) |
Apr 08, 2021 | 59.98 | 60.47 | 59.55 | 59.62 | 549,670 | -0.22(-0.37%) |
Apr 07, 2021 | 60.39 | 60.61 | 59.72 | 59.84 | 427,543 | -0.39(-0.66%) |
Apr 06, 2021 | 60.31 | 60.39 | 59.88 | 60.24 | 358,493 | -0.13(-0.22%) |
Apr 05, 2021 | 60.04 | 60.48 | 59.60 | 60.37 | 454,246 | +0.66(+1.10%) |
Apr 01, 2021 | 59.43 | 59.71 | 58.87 | 59.71 | 452,488 | +0.68(+1.16%) |
Mar 31, 2021 | 58.94 | 59.71 | 58.25 | 59.03 | 779,900 | +0.19(+0.33%) |
Mar 30, 2021 | 58.69 | 59.30 | 58.53 | 58.83 | 453,218 | +0.11(+0.19%) |
Mar 29, 2021 | 58.84 | 59.35 | 58.00 | 58.72 | 968,175 | -0.12(-0.21%) |
Mar 26, 2021 | 58.63 | 59.36 | 58.26 | 58.84 | 558,323 | +0.44(+0.75%) |
Mar 25, 2021 | 58.14 | 58.91 | 57.42 | 58.41 | 775,628 | +0.00(+0.00%) |
Mar 24, 2021 | 58.19 | 59.05 | 58.06 | 58.41 | 809,124 | +0.22(+0.38%) |
Mar 23, 2021 | 57.67 | 59.11 | 57.67 | 58.19 | 726,845 | +0.40(+0.70%) |
Mar 22, 2021 | 58.24 | 58.37 | 57.58 | 57.79 | 892,749 | -0.48(-0.83%) |
Mar 19, 2021 | 59.45 | 59.60 | 58.07 | 58.27 | 3,747,432 | -1.29(-2.17%) |
Mar 18, 2021 | 59.67 | 60.10 | 59.00 | 59.56 | 888,421 | -0.41(-0.68%) |
Mar 17, 2021 | 60.07 | 60.65 | 59.77 | 59.97 | 1,230,944 | -0.33(-0.55%) |
Mar 16, 2021 | 60.66 | 61.05 | 60.07 | 60.30 | 860,103 | -0.39(-0.65%) |
Mar 15, 2021 | 58.77 | 60.76 | 58.59 | 60.70 | 1,416,185 | +1.98(+3.38%) |
Mar 12, 2021 | 57.52 | 58.77 | 57.16 | 58.71 | 924,933 | +1.16(+2.02%) |
Mar 11, 2021 | 57.14 | 58.24 | 56.87 | 57.55 | 1,294,637 | +0.44(+0.77%) |
Mar 10, 2021 | 56.88 | 57.45 | 56.56 | 57.11 | 643,463 | +0.37(+0.65%) |
Mar 09, 2021 | 56.86 | 57.86 | 56.64 | 56.75 | 649,965 | +0.05(+0.09%) |
Mar 08, 2021 | 56.54 | 57.68 | 56.03 | 56.69 | 1,012,043 | +0.33(+0.59%) |
Mar 05, 2021 | 55.36 | 56.61 | 54.35 | 56.36 | 2,173,582 | +1.23(+2.24%) |
Mar 04, 2021 | 55.43 | 56.16 | 53.56 | 55.13 | 1,307,811 | +0.17(+0.32%) |
Mar 03, 2021 | 55.60 | 55.97 | 54.61 | 54.95 | 845,379 | -0.55(-0.99%) |
Mar 02, 2021 | 56.29 | 56.56 | 55.01 | 55.50 | 554,599 | -1.12(-1.98%) |