Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.43 | 64.93 | 63.33 | 63.59 | 11,258,269 | -0.79(-1.22%) |
Apr 28, 2022 | 62.93 | 64.38 | 62.69 | 64.38 | 9,469,643 | +0.99(+1.56%) |
Apr 27, 2022 | 63.51 | 63.89 | 62.90 | 63.39 | 9,471,922 | +1.08(+1.74%) |
Apr 26, 2022 | 63.15 | 63.48 | 62.24 | 62.31 | 9,344,126 | -0.86(-1.36%) |
Apr 25, 2022 | 62.22 | 63.25 | 62.07 | 63.17 | 7,463,839 | +0.10(+0.15%) |
Apr 22, 2022 | 63.97 | 64.05 | 63.02 | 63.07 | 9,020,226 | -1.47(-2.27%) |
Apr 21, 2022 | 66.00 | 66.17 | 64.51 | 64.54 | 10,026,861 | -1.40(-2.12%) |
Apr 20, 2022 | 65.37 | 66.26 | 65.08 | 65.94 | 6,479,224 | +0.55(+0.83%) |
Apr 19, 2022 | 65.67 | 66.10 | 64.75 | 65.39 | 6,372,471 | -0.32(-0.48%) |
Apr 18, 2022 | 66.08 | 66.21 | 65.56 | 65.71 | 3,230,569 | -0.42(-0.64%) |
Apr 14, 2022 | 66.15 | 66.45 | 65.87 | 66.13 | 4,120,386 | +0.08(+0.12%) |
Apr 13, 2022 | 65.68 | 66.23 | 65.51 | 66.05 | 6,614,673 | +0.34(+0.52%) |
Apr 12, 2022 | 66.07 | 66.36 | 65.14 | 65.71 | 7,744,637 | -1.93(-2.86%) |
Apr 11, 2022 | 67.99 | 68.26 | 67.19 | 67.64 | 7,933,746 | -0.49(-0.72%) |
Apr 08, 2022 | 67.63 | 68.67 | 67.63 | 68.13 | 9,533,536 | +0.12(+0.18%) |
Apr 07, 2022 | 66.38 | 68.13 | 66.37 | 68.00 | 8,677,055 | +1.86(+2.81%) |
Apr 06, 2022 | 65.12 | 66.34 | 64.92 | 66.15 | 5,844,038 | +1.93(+3.01%) |
Apr 05, 2022 | 64.10 | 65.25 | 64.08 | 64.21 | 7,260,274 | +0.36(+0.57%) |
Apr 04, 2022 | 63.64 | 64.08 | 63.56 | 63.85 | 4,258,701 | -0.13(-0.21%) |
Apr 01, 2022 | 62.95 | 64.05 | 62.89 | 63.98 | 3,999,033 | +0.45(+0.71%) |
Mar 31, 2022 | 64.43 | 64.69 | 63.47 | 63.53 | 6,412,635 | -0.75(-1.16%) |
Mar 30, 2022 | 63.43 | 64.38 | 63.39 | 64.28 | 7,104,348 | +1.12(+1.77%) |
Mar 29, 2022 | 63.25 | 63.78 | 62.72 | 63.16 | 5,002,837 | +0.55(+0.87%) |
Mar 28, 2022 | 62.37 | 62.81 | 61.98 | 62.61 | 6,639,710 | +0.24(+0.38%) |
Mar 25, 2022 | 62.23 | 62.95 | 62.12 | 62.37 | 9,779,513 | -0.85(-1.35%) |
Mar 24, 2022 | 61.58 | 63.26 | 61.32 | 63.23 | 15,878,095 | +1.63(+2.64%) |
Mar 23, 2022 | 60.66 | 61.78 | 60.65 | 61.60 | 7,857,924 | +0.63(+1.04%) |
Mar 22, 2022 | 60.86 | 61.11 | 60.49 | 60.97 | 4,395,130 | +0.17(+0.28%) |
Mar 21, 2022 | 60.53 | 61.41 | 60.53 | 60.79 | 4,847,575 | +0.24(+0.40%) |
Mar 18, 2022 | 60.13 | 60.74 | 59.90 | 60.55 | 7,357,955 | -0.42(-0.69%) |
Mar 17, 2022 | 59.48 | 61.20 | 59.44 | 60.98 | 9,051,471 | +1.64(+2.76%) |
Mar 16, 2022 | 59.28 | 59.38 | 58.52 | 59.34 | 7,262,516 | +0.57(+0.96%) |
Mar 15, 2022 | 58.28 | 58.98 | 57.97 | 58.77 | 6,115,198 | +0.94(+1.62%) |
Mar 14, 2022 | 58.95 | 58.96 | 57.72 | 57.83 | 9,751,849 | +0.09(+0.15%) |
Mar 11, 2022 | 57.99 | 58.32 | 57.69 | 57.75 | 6,622,485 | -0.57(-0.98%) |
Mar 10, 2022 | 57.42 | 58.42 | 57.30 | 58.32 | 6,962,063 | +0.45(+0.77%) |
Mar 09, 2022 | 56.22 | 58.03 | 55.70 | 57.87 | 9,718,033 | +2.62(+4.75%) |
Mar 08, 2022 | 54.50 | 56.00 | 53.97 | 55.25 | 10,685,423 | +1.14(+2.11%) |
Mar 07, 2022 | 54.79 | 55.04 | 54.00 | 54.11 | 10,108,842 | -0.93(-1.69%) |
Mar 04, 2022 | 55.48 | 56.10 | 54.70 | 55.04 | 9,695,313 | -2.49(-4.33%) |
Mar 03, 2022 | 57.70 | 58.22 | 56.69 | 57.53 | 6,704,067 | -1.85(-3.11%) |
Mar 02, 2022 | 59.29 | 59.84 | 58.89 | 59.38 | 7,536,215 | +0.63(+1.08%) |
Mar 01, 2022 | 59.60 | 59.99 | 58.32 | 58.74 | 8,604,748 | +0.44(+0.76%) |
Feb 28, 2022 | 58.25 | 58.43 | 57.57 | 58.30 | 7,684,145 | +0.29(+0.50%) |
Feb 25, 2022 | 56.80 | 58.09 | 57.64 | 58.02 | 6,753,902 | +2.35(+4.21%) |
Feb 24, 2022 | 55.30 | 55.78 | 54.64 | 55.67 | 9,843,634 | -1.36(-2.39%) |
Feb 23, 2022 | 58.11 | 58.11 | 56.93 | 57.03 | 9,037,571 | -0.25(-0.44%) |
Feb 22, 2022 | 58.22 | 58.33 | 57.04 | 57.29 | 10,566,182 | +0.90(+1.59%) |
Feb 18, 2022 | 56.39 | 0 | -1.06(-1.85%) | |||
Feb 17, 2022 | 57.49 | 57.71 | 56.94 | 57.46 | 8,473,711 | +0.41(+0.73%) |
Feb 16, 2022 | 56.97 | 57.72 | 56.94 | 57.04 | 8,025,524 | +0.24(+0.41%) |
Feb 15, 2022 | 56.14 | 56.95 | 56.05 | 56.81 | 8,869,514 | +2.60(+4.80%) |
Feb 14, 2022 | 53.98 | 54.34 | 53.38 | 54.21 | 6,923,581 | -0.47(-0.86%) |
Feb 11, 2022 | 54.72 | 55.17 | 54.38 | 54.68 | 9,593,704 | -0.53(-0.96%) |
Feb 10, 2022 | 54.79 | 56.69 | 54.73 | 55.21 | 15,421,539 | +1.32(+2.45%) |
Feb 09, 2022 | 53.69 | 54.17 | 53.58 | 53.89 | 5,912,773 | +0.52(+0.97%) |
Feb 08, 2022 | 53.28 | 53.40 | 52.87 | 53.37 | 8,101,412 | -0.03(-0.05%) |
Feb 07, 2022 | 52.94 | 53.47 | 52.78 | 53.40 | 8,297,001 | +0.90(+1.72%) |
Feb 04, 2022 | 53.04 | 53.38 | 52.43 | 52.49 | 11,702,705 | -1.52(-2.81%) |
Feb 03, 2022 | 54.25 | 54.01 | 7,416,001 | -1.58(-2.85%) | ||
Feb 02, 2022 | 54.35 | 55.73 | 54.18 | 55.59 | 10,093,537 | +1.25(+2.31%) |
Feb 01, 2022 | 54.03 | 54.64 | 53.91 | 54.34 | 14,571,346 | -0.50(-0.91%) |
Jan 31, 2022 | 54.66 | 54.84 | 7,100,867 | -1.03(-1.84%) | ||
Jan 28, 2022 | 55.44 | 55.90 | 55.16 | 55.87 | 5,348,348 | -0.21(-0.37%) |
Jan 27, 2022 | 54.66 | 56.69 | 54.58 | 56.07 | 10,725,714 | +2.26(+4.20%) |
Jan 26, 2022 | 54.36 | 54.86 | 53.59 | 53.81 | 4,758,008 | -0.69(-1.26%) |
Jan 25, 2022 | 53.23 | 54.73 | 53.17 | 54.50 | 6,534,168 | +0.83(+1.54%) |
Jan 24, 2022 | 54.39 | 54.42 | 52.29 | 53.67 | 11,064,389 | -2.01(-3.60%) |
Jan 21, 2022 | 56.38 | 56.78 | 55.60 | 55.68 | 6,256,485 | -1.01(-1.78%) |
Jan 20, 2022 | 56.71 | 57.11 | 56.38 | 56.69 | 6,550,841 | +0.65(+1.16%) |
Jan 19, 2022 | 56.15 | 56.38 | 55.97 | 56.04 | 3,782,964 | -0.34(-0.60%) |
Jan 18, 2022 | 55.90 | 56.50 | 55.58 | 56.38 | 6,264,230 | +0.93(+1.68%) |
Jan 14, 2022 | 55.44 | 0 | +0.71(+1.29%) | |||
Jan 13, 2022 | 55.28 | 55.29 | 54.70 | 54.74 | 3,677,313 | -0.28(-0.51%) |
Jan 12, 2022 | 54.73 | 55.08 | 54.68 | 55.02 | 3,751,729 | +0.28(+0.52%) |
Jan 11, 2022 | 53.83 | 54.75 | 53.81 | 54.74 | 4,711,986 | +0.21(+0.38%) |
Jan 10, 2022 | 53.47 | 54.56 | 53.20 | 54.53 | 6,016,534 | +0.38(+0.70%) |
Jan 07, 2022 | 53.37 | 54.22 | 53.26 | 54.15 | 4,877,253 | +0.76(+1.43%) |
Jan 06, 2022 | 53.52 | 53.74 | 52.86 | 53.39 | 6,577,408 | -0.20(-0.37%) |
Jan 05, 2022 | 53.93 | 54.39 | 53.56 | 53.59 | 5,099,732 | -0.37(-0.68%) |
Jan 04, 2022 | 53.85 | 54.36 | 53.77 | 53.95 | 4,932,164 | -0.98(-1.78%) |
Jan 03, 2022 | 54.90 | 54.99 | 54.41 | 54.93 | 3,525,083 | +0.06(+0.10%) |
Dec 31, 2021 | 55.00 | 55.30 | 54.84 | 54.88 | 1,419,346 | -0.21(-0.38%) |
Dec 30, 2021 | 55.14 | 55.47 | 54.96 | 55.08 | 2,317,901 | -0.17(-0.31%) |
Dec 29, 2021 | 55.08 | 55.29 | 54.93 | 55.25 | 2,883,563 | +0.31(+0.57%) |
Dec 28, 2021 | 54.70 | 55.10 | 54.70 | 54.94 | 2,323,270 | +0.24(+0.45%) |
Dec 27, 2021 | 54.28 | 54.71 | 54.20 | 54.70 | 2,304,174 | +0.40(+0.73%) |
Dec 23, 2021 | 54.17 | 54.56 | 54.04 | 54.30 | 3,687,142 | -0.41(-0.76%) |
Dec 22, 2021 | 53.68 | 54.78 | 53.51 | 54.72 | 4,347,017 | +1.07(+2.00%) |
Dec 21, 2021 | 53.39 | 53.89 | 53.24 | 53.64 | 7,966,484 | +0.36(+0.67%) |
Dec 20, 2021 | 53.29 | 53.36 | 52.76 | 53.29 | 4,350,509 | +0.51(+0.96%) |
Dec 17, 2021 | 53.29 | 53.69 | 52.72 | 52.78 | 6,438,098 | -1.01(-1.87%) |
Dec 16, 2021 | 52.87 | 53.87 | 52.81 | 53.78 | 7,277,270 | +1.29(+2.46%) |
Dec 15, 2021 | 51.76 | 52.52 | 51.48 | 52.49 | 5,131,198 | +1.15(+2.24%) |
Dec 14, 2021 | 51.37 | 51.71 | 51.20 | 51.34 | 3,805,973 | -0.08(-0.15%) |
Dec 13, 2021 | 51.15 | 51.60 | 51.14 | 51.42 | 3,914,766 | +0.53(+1.04%) |
Dec 10, 2021 | 51.03 | 51.17 | 50.63 | 50.89 | 4,204,465 | -0.89(-1.71%) |
Dec 09, 2021 | 52.08 | 52.41 | 51.70 | 51.78 | 5,120,835 | -0.16(-0.31%) |
Dec 08, 2021 | 51.68 | 52.01 | 51.23 | 51.94 | 4,259,581 | +0.35(+0.68%) |
Dec 07, 2021 | 51.01 | 51.62 | 50.52 | 51.59 | 7,113,005 | -0.61(-1.17%) |
Dec 06, 2021 | 52.10 | 52.66 | 51.91 | 52.20 | 5,531,261 | +1.11(+2.18%) |
Dec 03, 2021 | 51.38 | 51.50 | 50.53 | 51.09 | 6,104,595 | -0.53(-1.02%) |
Dec 02, 2021 | 51.85 | 52.08 | 51.51 | 51.62 | 5,687,599 | -0.08(-0.16%) |
Dec 01, 2021 | 52.19 | 52.51 | 51.68 | 51.70 | 5,203,493 | +0.05(+0.09%) |
Nov 30, 2021 | 52.10 | 52.52 | 52.03 | 51.66 | 7,415,787 | -0.66(-1.26%) |
Nov 29, 2021 | 52.51 | 52.96 | 52.31 | 52.31 | 6,597,207 | -0.99(-1.86%) |
Nov 26, 2021 | 53.70 | 53.77 | 52.82 | 53.30 | 6,171,072 | +0.23(+0.43%) |
Nov 24, 2021 | 53.04 | 53.26 | 52.90 | 53.08 | 3,360,616 | -0.37(-0.69%) |
Nov 23, 2021 | 53.09 | 53.64 | 52.97 | 53.45 | 6,185,393 | +0.17(+0.32%) |
Nov 22, 2021 | 53.34 | 53.57 | 52.99 | 53.28 | 5,385,295 | -0.10(-0.19%) |
Nov 19, 2021 | 53.99 | 54.14 | 53.29 | 53.38 | 5,096,920 | -0.05(-0.09%) |
Nov 18, 2021 | 53.60 | 53.77 | 53.37 | 53.43 | 8,457,662 | -0.96(-1.77%) |
Nov 17, 2021 | 54.64 | 54.96 | 54.25 | 54.39 | 5,537,337 | +0.09(+0.17%) |
Nov 16, 2021 | 54.26 | 54.84 | 53.64 | 54.29 | 8,303,455 | -2.03(-3.60%) |
Nov 15, 2021 | 56.45 | 56.87 | 55.76 | 56.32 | 8,444,623 | +0.92(+1.67%) |
Nov 12, 2021 | 56.85 | 57.03 | 55.08 | 55.40 | 15,025,822 | -3.88(-6.55%) |
Nov 11, 2021 | 59.39 | 59.63 | 59.21 | 59.28 | 2,601,110 | -0.21(-0.35%) |
Nov 10, 2021 | 59.61 | 59.48 | 2,673,403 | +0.41(+0.70%) | ||
Nov 09, 2021 | 59.30 | 59.34 | 58.96 | 59.07 | 3,840,704 | -0.27(-0.46%) |
Nov 08, 2021 | 59.97 | 60.17 | 59.32 | 59.34 | 4,837,122 | -0.09(-0.16%) |
Nov 05, 2021 | 59.16 | 59.48 | 58.63 | 59.44 | 4,318,538 | -0.70(-1.16%) |
Nov 04, 2021 | 60.10 | 60.28 | 59.83 | 60.13 | 2,984,766 | +0.00(+0.00%) |
Nov 03, 2021 | 60.25 | 60.36 | 59.77 | 60.13 | 4,214,094 | +0.25(+0.42%) |
Nov 02, 2021 | 59.30 | 60.49 | 59.01 | 59.88 | 5,790,486 | +1.04(+1.76%) |
Nov 01, 2021 | 58.59 | 59.14 | 58.66 | 58.84 | 2,993,149 | +0.08(+0.13%) |
Oct 29, 2021 | 58.78 | 58.84 | 58.37 | 58.77 | 4,194,163 | +0.18(+0.31%) |
Oct 28, 2021 | 58.44 | 58.59 | 2,685,371 | +0.40(+0.68%) | ||
Oct 27, 2021 | 59.00 | 59.05 | 58.04 | 58.19 | 2,668,300 | -0.46(-0.79%) |
Oct 26, 2021 | 58.34 | 58.66 | 2,621,527 | +0.46(+0.79%) | ||
Oct 25, 2021 | 58.35 | 58.19 | 3,338,036 | -0.02(-0.03%) | ||
Oct 22, 2021 | 58.31 | 58.47 | 58.11 | 58.21 | 4,243,054 | +0.54(+0.93%) |
Oct 21, 2021 | 57.01 | 57.70 | 56.98 | 57.68 | 2,757,190 | +0.56(+0.97%) |
Oct 20, 2021 | 56.80 | 57.26 | 56.73 | 57.12 | 3,164,817 | +0.43(+0.76%) |
Oct 19, 2021 | 56.11 | 56.99 | 56.06 | 56.69 | 3,613,449 | +0.83(+1.48%) |
Oct 18, 2021 | 56.32 | 56.40 | 55.70 | 55.86 | 4,488,472 | -0.88(-1.54%) |
Oct 15, 2021 | 56.78 | 57.03 | 56.60 | 56.73 | 3,729,136 | +0.52(+0.92%) |
Oct 14, 2021 | 56.89 | 57.07 | 56.18 | 56.22 | 5,932,507 | -0.73(-1.29%) |
Oct 13, 2021 | 56.54 | 57.15 | 56.54 | 56.95 | 4,726,418 | +0.17(+0.30%) |
Oct 12, 2021 | 57.27 | 57.33 | 56.71 | 56.78 | 2,915,006 | -0.50(-0.87%) |
Oct 11, 2021 | 57.51 | 57.79 | 57.27 | 57.28 | 3,983,786 | +0.18(+0.31%) |
Oct 08, 2021 | 57.19 | 57.57 | 56.98 | 57.10 | 3,304,749 | +0.23(+0.40%) |
Oct 07, 2021 | 56.12 | 57.13 | 56.08 | 56.87 | 4,055,305 | +0.48(+0.85%) |
Oct 06, 2021 | 56.19 | 56.44 | 55.80 | 56.39 | 7,099,640 | -0.03(-0.05%) |
Oct 05, 2021 | 56.65 | 56.98 | 56.41 | 56.42 | 4,393,316 | -0.61(-1.07%) |
Oct 04, 2021 | 56.57 | 57.04 | 56.41 | 57.03 | 7,351,694 | +0.81(+1.44%) |
Oct 01, 2021 | 55.86 | 56.47 | 55.29 | 56.22 | 6,444,643 | -0.36(-0.63%) |
Sep 30, 2021 | 56.47 | 57.04 | 56.47 | 56.58 | 8,289,612 | +0.37(+0.65%) |
Sep 29, 2021 | 55.56 | 56.39 | 55.33 | 56.22 | 9,073,438 | +1.92(+3.54%) |
Sep 28, 2021 | 55.01 | 55.01 | 53.80 | 54.29 | 6,615,619 | -1.03(-1.86%) |
Sep 27, 2021 | 56.01 | 56.09 | 55.13 | 55.32 | 6,208,696 | -1.54(-2.70%) |
Sep 24, 2021 | 57.42 | 57.75 | 56.75 | 56.86 | 10,729,454 | +0.82(+1.46%) |
Sep 23, 2021 | 55.81 | 56.30 | 55.81 | 56.04 | 5,649,310 | +0.70(+1.26%) |
Sep 22, 2021 | 55.27 | 55.66 | 54.84 | 55.34 | 6,780,199 | -0.37(-0.66%) |
Sep 21, 2021 | 55.46 | 56.06 | 55.24 | 55.71 | 9,230,346 | +0.59(+1.08%) |
Sep 20, 2021 | 52.92 | 55.21 | 52.83 | 55.11 | 18,563,314 | +2.77(+5.29%) |
Sep 17, 2021 | 52.91 | 53.09 | 51.93 | 52.34 | 7,753,468 | -0.98(-1.84%) |
Sep 16, 2021 | 53.20 | 53.45 | 52.77 | 53.32 | 5,672,701 | +0.14(+0.27%) |
Sep 15, 2021 | 53.26 | 53.33 | 52.88 | 53.18 | 7,348,532 | +0.46(+0.88%) |
Sep 14, 2021 | 53.08 | 53.21 | 52.51 | 52.72 | 6,881,429 | +0.00(+0.00%) |
Sep 13, 2021 | 53.35 | 53.36 | 52.57 | 52.72 | 4,259,737 | -0.28(-0.53%) |
Sep 10, 2021 | 53.52 | 53.56 | 52.99 | 53.00 | 4,172,380 | -0.03(-0.05%) |
Sep 09, 2021 | 53.72 | 53.94 | 52.89 | 53.03 | 5,977,204 | -0.72(-1.33%) |
Sep 08, 2021 | 53.99 | 54.09 | 53.66 | 53.75 | 4,077,652 | -1.26(-2.29%) |
Sep 07, 2021 | 55.59 | 55.60 | 54.84 | 55.01 | 5,374,810 | -0.41(-0.75%) |
Sep 03, 2021 | 55.73 | 55.81 | 55.24 | 55.42 | 5,658,381 | -0.72(-1.28%) |
Sep 02, 2021 | 55.74 | 56.17 | 55.67 | 56.14 | 3,454,436 | +0.82(+1.48%) |
Sep 01, 2021 | 55.34 | 55.51 | 55.00 | 55.32 | 4,611,274 | +0.41(+0.75%) |
Aug 31, 2021 | 55.07 | 55.40 | 54.80 | 54.91 | 4,688,624 | -0.31(-0.56%) |
Aug 30, 2021 | 55.27 | 55.40 | 55.12 | 55.22 | 2,437,857 | -0.02(-0.03%) |
Aug 27, 2021 | 55.48 | 55.80 | 55.08 | 55.24 | 5,567,015 | -0.12(-0.22%) |
Aug 26, 2021 | 55.45 | 55.64 | 55.05 | 55.36 | 3,943,755 | +0.17(+0.31%) |
Aug 25, 2021 | 55.53 | 55.54 | 55.02 | 55.19 | 5,951,435 | +0.07(+0.12%) |
Aug 24, 2021 | 54.98 | 55.18 | 54.51 | 55.12 | 4,494,043 | -0.27(-0.49%) |
Aug 23, 2021 | 55.67 | 55.91 | 55.38 | 55.40 | 6,489,347 | -0.56(-0.99%) |
Aug 20, 2021 | 55.89 | 56.15 | 55.65 | 55.95 | 3,708,969 | +0.19(+0.34%) |
Aug 19, 2021 | 55.70 | 56.33 | 55.60 | 55.76 | 4,592,929 | -0.24(-0.42%) |
Aug 18, 2021 | 56.11 | 56.70 | 55.96 | 56.00 | 10,336,922 | +0.08(+0.15%) |
Aug 17, 2021 | 55.12 | 55.99 | 55.09 | 55.91 | 7,332,388 | +0.57(+1.02%) |
Aug 16, 2021 | 54.71 | 55.51 | 54.69 | 55.35 | 6,493,542 | +0.25(+0.46%) |
Aug 13, 2021 | 54.45 | 55.24 | 54.40 | 55.09 | 7,640,065 | +0.96(+1.78%) |
Aug 12, 2021 | 53.76 | 54.21 | 53.43 | 54.13 | 9,738,857 | +1.22(+2.31%) |
Aug 11, 2021 | 53.10 | 53.20 | 52.79 | 52.91 | 6,586,319 | +0.18(+0.34%) |
Aug 10, 2021 | 52.69 | 53.11 | 52.57 | 52.73 | 7,162,800 | +0.06(+0.11%) |
Aug 09, 2021 | 52.95 | 53.11 | 52.34 | 52.67 | 10,328,038 | -0.07(-0.14%) |
Aug 06, 2021 | 53.49 | 53.53 | 52.56 | 52.75 | 6,655,410 | -1.84(-3.37%) |
Aug 05, 2021 | 54.36 | 54.61 | 54.09 | 54.59 | 9,495,554 | +1.03(+1.92%) |
Aug 04, 2021 | 53.74 | 54.02 | 53.55 | 53.56 | 7,431,461 | -0.33(-0.61%) |
Aug 03, 2021 | 53.75 | 53.95 | 53.65 | 53.89 | 5,616,317 | +0.26(+0.49%) |
Aug 02, 2021 | 53.32 | 53.78 | 53.07 | 53.63 | 7,760,443 | +0.13(+0.24%) |
Jul 30, 2021 | 53.69 | 53.90 | 53.39 | 53.50 | 7,849,801 | -0.37(-0.69%) |
Jul 29, 2021 | 54.22 | 54.77 | 53.74 | 53.87 | 11,343,437 | +0.78(+1.46%) |
Jul 28, 2021 | 53.30 | 53.67 | 53.10 | 53.10 | 11,663,645 | -0.61(-1.13%) |
Jul 27, 2021 | 53.92 | 53.92 | 52.88 | 53.70 | 16,947,390 | +0.63(+1.18%) |
Jul 26, 2021 | 53.76 | 53.85 | 53.04 | 53.08 | 21,116,674 | -1.35(-2.47%) |
Jul 23, 2021 | 54.54 | 54.88 | 54.22 | 54.42 | 15,118,414 | +0.25(+0.47%) |
Jul 22, 2021 | 54.35 | 54.66 | 54.10 | 54.17 | 52,005,272 | +0.18(+0.33%) |
Jul 21, 2021 | 54.12 | 54.26 | 53.77 | 53.99 | 20,920,238 | +0.22(+0.40%) |
Jul 20, 2021 | 53.53 | 54.11 | 53.06 | 53.78 | 70,120,816 | +0.99(+1.88%) |
Jul 19, 2021 | 52.75 | 53.16 | 52.34 | 52.79 | 43,941,528 | -0.29(-0.55%) |
Jul 16, 2021 | 53.08 | 53.72 | 52.71 | 53.08 | 30,646,780 | -0.16(-0.30%) |
Jul 15, 2021 | 54.95 | 55.01 | 53.13 | 53.24 | 28,948,390 | -2.65(-4.75%) |
Jul 14, 2021 | 56.15 | 56.24 | 55.73 | 55.89 | 25,565,884 | -0.76(-1.34%) |
Jul 13, 2021 | 56.16 | 56.69 | 56.15 | 56.65 | 8,903,821 | +0.10(+0.18%) |
Jul 12, 2021 | 56.35 | 56.95 | 56.29 | 56.54 | 10,772,315 | +0.81(+1.46%) |
Jul 09, 2021 | 55.25 | 55.99 | 55.21 | 55.73 | 6,605,516 | +0.35(+0.62%) |
Jul 08, 2021 | 55.56 | 55.77 | 54.98 | 55.38 | 7,377,360 | -0.47(-0.84%) |
Jul 07, 2021 | 55.85 | 55.91 | 55.42 | 55.85 | 6,884,988 | -0.13(-0.23%) |
Jul 06, 2021 | 56.46 | 56.60 | 55.96 | 55.98 | 7,375,848 | -0.83(-1.46%) |
Jul 02, 2021 | 56.32 | 56.89 | 56.14 | 56.81 | 5,562,140 | +0.45(+0.80%) |
Jul 01, 2021 | 55.96 | 56.49 | 55.81 | 56.37 | 5,087,605 | +0.38(+0.68%) |
Jun 30, 2021 | 56.13 | 56.35 | 55.81 | 55.98 | 4,895,602 | -0.26(-0.47%) |
Jun 29, 2021 | 56.19 | 56.39 | 55.99 | 56.24 | 4,993,886 | +0.10(+0.18%) |
Jun 28, 2021 | 55.87 | 56.42 | 55.82 | 56.14 | 6,229,714 | +0.67(+1.21%) |
Jun 25, 2021 | 55.19 | 55.53 | 54.96 | 55.47 | 10,357,527 | +0.87(+1.59%) |
Jun 24, 2021 | 54.57 | 55.21 | 54.52 | 54.60 | 5,615,055 | +0.41(+0.76%) |
Jun 23, 2021 | 55.00 | 55.00 | 54.10 | 54.19 | 6,210,989 | +0.08(+0.16%) |
Jun 22, 2021 | 54.36 | 54.51 | 53.92 | 54.10 | 5,242,663 | -0.39(-0.72%) |
Jun 21, 2021 | 54.39 | 54.64 | 54.19 | 54.50 | 5,676,194 | -0.06(-0.10%) |
Jun 18, 2021 | 54.05 | 54.77 | 53.81 | 54.55 | 15,143,411 | +0.02(+0.03%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.09 | 54.53 | 5,215,428 | -0.06(-0.10%) |
Jun 16, 2021 | 55.01 | 55.46 | 54.47 | 54.59 | 7,455,956 | -0.40(-0.73%) |
Jun 15, 2021 | 55.13 | 55.15 | 54.75 | 54.99 | 6,356,089 | +0.07(+0.14%) |
Jun 14, 2021 | 55.10 | 55.83 | 54.51 | 54.92 | 7,188,111 | -0.01(-0.02%) |
Jun 11, 2021 | 55.26 | 55.28 | 54.70 | 54.93 | 8,222,084 | -0.07(-0.12%) |
Jun 10, 2021 | 54.34 | 55.03 | 54.16 | 54.99 | 8,087,095 | +1.16(+2.15%) |
Jun 09, 2021 | 53.24 | 53.88 | 53.14 | 53.83 | 8,010,307 | +1.21(+2.29%) |
Jun 08, 2021 | 53.09 | 53.09 | 52.26 | 52.63 | 5,526,027 | -0.08(-0.16%) |
Jun 07, 2021 | 52.92 | 53.24 | 52.66 | 52.71 | 6,722,385 | -0.37(-0.70%) |
Jun 04, 2021 | 52.94 | 53.33 | 52.87 | 53.09 | 5,209,473 | +0.51(+0.98%) |
Jun 03, 2021 | 52.13 | 52.70 | 52.09 | 52.57 | 5,882,216 | +0.14(+0.27%) |
Jun 02, 2021 | 52.23 | 52.55 | 52.21 | 52.43 | 6,498,779 | -0.14(-0.27%) |
Jun 01, 2021 | 53.40 | 53.42 | 52.47 | 52.57 | 7,229,863 | -0.49(-0.92%) |
May 28, 2021 | 53.04 | 53.67 | 52.99 | 53.06 | 5,954,708 | -0.11(-0.21%) |
May 27, 2021 | 52.53 | 53.61 | 52.53 | 53.17 | 13,230,778 | +0.33(+0.62%) |
May 26, 2021 | 53.28 | 53.33 | 52.82 | 52.84 | 4,347,652 | -0.35(-0.65%) |
May 25, 2021 | 53.58 | 53.61 | 53.05 | 53.19 | 7,922,100 | -0.52(-0.97%) |
May 24, 2021 | 53.75 | 53.94 | 53.67 | 53.71 | 4,627,094 | +0.07(+0.12%) |
May 21, 2021 | 53.81 | 53.95 | 53.60 | 53.65 | 7,760,262 | -0.04(-0.07%) |
May 20, 2021 | 53.24 | 53.86 | 53.16 | 53.68 | 10,884,099 | +1.03(+1.95%) |
May 19, 2021 | 52.57 | 52.67 | 52.29 | 52.66 | 11,071,195 | +0.33(+0.63%) |
May 18, 2021 | 52.53 | 52.68 | 52.33 | 52.33 | 7,471,321 | +0.10(+0.20%) |
May 17, 2021 | 51.86 | 52.23 | 51.81 | 52.23 | 5,915,007 | +0.63(+1.21%) |
May 14, 2021 | 51.63 | 51.76 | 51.48 | 51.60 | 5,562,244 | +0.15(+0.29%) |
May 13, 2021 | 50.90 | 51.60 | 50.87 | 51.45 | 7,823,295 | +0.51(+1.01%) |
May 12, 2021 | 51.14 | 51.40 | 50.82 | 50.94 | 8,929,380 | +0.37(+0.74%) |
May 11, 2021 | 49.84 | 50.64 | 49.84 | 50.56 | 8,003,153 | -0.26(-0.51%) |
May 10, 2021 | 50.98 | 51.12 | 50.63 | 50.82 | 8,946,763 | +0.53(+1.06%) |
May 07, 2021 | 50.03 | 50.52 | 50.03 | 50.29 | 5,110,064 | +0.31(+0.62%) |
May 06, 2021 | 49.79 | 50.02 | 49.50 | 49.98 | 5,886,755 | -0.16(-0.32%) |
May 05, 2021 | 49.79 | 50.19 | 49.61 | 50.14 | 7,875,216 | +0.67(+1.36%) |
May 04, 2021 | 49.79 | 49.89 | 49.29 | 49.47 | 8,719,984 | -0.72(-1.43%) |