Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.55 | 88.40 | 82.18 | 82.53 | 2,643,282 | -3.75(-4.35%) |
Apr 28, 2022 | 85.33 | 86.57 | 83.24 | 86.28 | 2,673,346 | +1.47(+1.74%) |
Apr 27, 2022 | 86.72 | 87.00 | 84.08 | 84.81 | 2,538,248 | +0.56(+0.66%) |
Apr 26, 2022 | 85.55 | 86.49 | 84.11 | 84.25 | 2,267,908 | -1.72(-2.00%) |
Apr 25, 2022 | 83.73 | 86.75 | 81.55 | 85.97 | 2,873,469 | -0.27(-0.31%) |
Apr 22, 2022 | 89.88 | 92.28 | 85.68 | 86.24 | 2,748,809 | -3.49(-3.89%) |
Apr 21, 2022 | 89.85 | 96.60 | 88.89 | 89.74 | 4,383,322 | +1.68(+1.91%) |
Apr 20, 2022 | 88.31 | 89.66 | 87.04 | 88.05 | 1,931,953 | -0.47(-0.53%) |
Apr 19, 2022 | 87.41 | 88.69 | 85.82 | 88.52 | 2,207,423 | +1.41(+1.62%) |
Apr 18, 2022 | 85.03 | 88.34 | 85.01 | 87.11 | 1,752,047 | +2.11(+2.48%) |
Apr 14, 2022 | 84.08 | 85.77 | 84.06 | 85.00 | 1,722,210 | +0.94(+1.12%) |
Apr 13, 2022 | 82.23 | 84.13 | 81.02 | 84.06 | 1,280,536 | +2.60(+3.19%) |
Apr 12, 2022 | 81.82 | 84.24 | 80.94 | 81.46 | 2,051,363 | +0.95(+1.18%) |
Apr 11, 2022 | 80.11 | 81.76 | 79.35 | 80.51 | 1,527,095 | +0.43(+0.54%) |
Apr 08, 2022 | 81.01 | 81.51 | 79.70 | 80.07 | 1,509,154 | -0.42(-0.53%) |
Apr 07, 2022 | 78.46 | 80.97 | 77.84 | 80.50 | 1,400,814 | +1.41(+1.79%) |
Apr 06, 2022 | 79.44 | 80.38 | 76.70 | 79.08 | 2,365,712 | -0.36(-0.45%) |
Apr 05, 2022 | 80.49 | 81.89 | 78.98 | 79.44 | 1,651,363 | -1.02(-1.27%) |
Apr 04, 2022 | 81.35 | 81.99 | 79.73 | 80.46 | 1,694,365 | -1.34(-1.64%) |
Apr 01, 2022 | 81.80 | 83.05 | 80.55 | 81.80 | 2,109,916 | +1.50(+1.87%) |
Mar 31, 2022 | 81.07 | 82.97 | 80.08 | 80.30 | 2,257,644 | -0.20(-0.25%) |
Mar 30, 2022 | 82.31 | 83.07 | 79.91 | 80.50 | 1,888,142 | -0.17(-0.21%) |
Mar 29, 2022 | 81.11 | 81.61 | 77.90 | 80.67 | 2,940,340 | -2.89(-3.45%) |
Mar 28, 2022 | 84.73 | 85.00 | 82.14 | 83.56 | 1,753,287 | -2.22(-2.59%) |
Mar 25, 2022 | 84.32 | 85.97 | 83.11 | 85.78 | 1,837,794 | +0.80(+0.94%) |
Mar 24, 2022 | 82.41 | 85.00 | 82.41 | 84.98 | 2,153,890 | +3.07(+3.74%) |
Mar 23, 2022 | 80.58 | 82.55 | 79.94 | 81.92 | 2,129,124 | +1.21(+1.50%) |
Mar 22, 2022 | 82.44 | 83.36 | 79.68 | 80.71 | 2,147,382 | -0.94(-1.15%) |
Mar 21, 2022 | 82.00 | 83.69 | 79.65 | 81.65 | 2,952,363 | +0.93(+1.15%) |
Mar 18, 2022 | 76.38 | 80.87 | 75.74 | 80.72 | 7,344,422 | +3.02(+3.89%) |
Mar 17, 2022 | 73.04 | 77.86 | 72.02 | 77.70 | 3,936,212 | +5.80(+8.07%) |
Mar 16, 2022 | 71.16 | 72.90 | 69.21 | 71.90 | 2,885,398 | +1.82(+2.60%) |
Mar 15, 2022 | 67.92 | 70.18 | 66.65 | 70.08 | 2,134,946 | +1.55(+2.27%) |
Mar 14, 2022 | 68.92 | 69.28 | 66.56 | 68.53 | 2,522,802 | -0.60(-0.87%) |
Mar 11, 2022 | 69.38 | 71.32 | 68.63 | 69.13 | 2,402,142 | -0.26(-0.37%) |
Mar 10, 2022 | 68.93 | 70.78 | 68.19 | 69.39 | 2,405,347 | +0.42(+0.61%) |
Mar 09, 2022 | 67.35 | 70.25 | 67.17 | 68.97 | 2,202,152 | +1.90(+2.83%) |
Mar 08, 2022 | 68.67 | 69.40 | 65.96 | 67.07 | 2,849,871 | -2.31(-3.33%) |
Mar 07, 2022 | 73.94 | 74.25 | 68.80 | 69.38 | 3,773,452 | -4.79(-6.46%) |
Mar 04, 2022 | 72.58 | 74.35 | 72.02 | 74.17 | 2,439,584 | +0.28(+0.38%) |
Mar 03, 2022 | 72.59 | 74.20 | 71.55 | 73.89 | 3,175,030 | +1.78(+2.47%) |
Mar 02, 2022 | 70.37 | 72.61 | 69.03 | 72.11 | 2,746,464 | +2.93(+4.24%) |
Mar 01, 2022 | 69.01 | 72.28 | 67.31 | 69.18 | 3,639,715 | +1.52(+2.25%) |
Feb 28, 2022 | 64.90 | 68.96 | 64.77 | 67.65 | 5,036,628 | +1.50(+2.28%) |
Feb 25, 2022 | 60.99 | 66.26 | 62.98 | 66.15 | 3,021,760 | +5.51(+9.09%) |
Feb 24, 2022 | 57.68 | 60.83 | 56.59 | 60.64 | 2,612,449 | +1.05(+1.77%) |
Feb 23, 2022 | 60.61 | 61.61 | 59.42 | 59.58 | 1,697,489 | -0.84(-1.40%) |
Feb 22, 2022 | 61.57 | 62.73 | 60.25 | 60.43 | 2,216,656 | -0.87(-1.42%) |
Feb 18, 2022 | 61.30 | 0 | +0.68(+1.12%) | |||
Feb 17, 2022 | 61.16 | 61.87 | 60.34 | 60.62 | 1,385,455 | -1.01(-1.63%) |
Feb 16, 2022 | 61.14 | 62.98 | 60.69 | 61.62 | 1,828,206 | +0.49(+0.80%) |
Feb 15, 2022 | 59.08 | 61.47 | 57.85 | 61.14 | 2,240,106 | +2.08(+3.52%) |
Feb 14, 2022 | 58.29 | 59.36 | 57.75 | 59.06 | 2,318,653 | +0.86(+1.48%) |
Feb 11, 2022 | 58.28 | 59.56 | 57.46 | 58.19 | 2,581,434 | -0.60(-1.03%) |
Feb 10, 2022 | 59.14 | 60.30 | 58.42 | 58.80 | 1,987,149 | -1.16(-1.93%) |
Feb 09, 2022 | 58.24 | 60.18 | 57.63 | 59.96 | 1,867,927 | +1.87(+3.22%) |
Feb 08, 2022 | 56.54 | 58.61 | 56.12 | 58.09 | 2,655,076 | +2.18(+3.89%) |
Feb 07, 2022 | 57.15 | 57.38 | 54.50 | 55.91 | 1,665,599 | -0.58(-1.03%) |
Feb 04, 2022 | 55.98 | 57.33 | 55.83 | 56.50 | 1,401,008 | +0.07(+0.12%) |
Feb 03, 2022 | 56.05 | 56.43 | 2,016,551 | -0.29(-0.51%) | ||
Feb 02, 2022 | 55.10 | 57.37 | 54.16 | 56.72 | 2,188,523 | +1.50(+2.71%) |
Feb 01, 2022 | 54.28 | 55.48 | 54.11 | 55.22 | 2,309,752 | +2.58(+4.90%) |
Jan 28, 2022 | 52.18 | 52.65 | 50.63 | 52.64 | 2,248,789 | +0.56(+1.07%) |
Jan 27, 2022 | 52.06 | 54.16 | 51.76 | 52.09 | 3,707,830 | +1.17(+2.30%) |
Jan 26, 2022 | 52.95 | 53.33 | 50.38 | 50.92 | 3,744,296 | -0.96(-1.85%) |
Jan 25, 2022 | 49.35 | 53.12 | 49.30 | 51.88 | 6,238,454 | -0.56(-1.06%) |
Jan 24, 2022 | 48.81 | 52.78 | 48.44 | 52.43 | 6,050,502 | +2.16(+4.29%) |
Jan 21, 2022 | 53.99 | 53.99 | 50.16 | 50.28 | 4,359,053 | -4.32(-7.92%) |
Jan 20, 2022 | 57.06 | 59.10 | 54.56 | 54.60 | 3,429,220 | -1.92(-3.39%) |
Jan 19, 2022 | 58.95 | 59.76 | 56.09 | 56.52 | 2,071,969 | -0.90(-1.57%) |
Jan 18, 2022 | 59.07 | 59.13 | 57.22 | 57.42 | 1,544,494 | -2.21(-3.71%) |
Jan 14, 2022 | 59.63 | 0 | -0.58(-0.97%) | |||
Jan 13, 2022 | 60.69 | 61.54 | 59.76 | 60.22 | 1,423,045 | -0.75(-1.23%) |
Jan 12, 2022 | 59.63 | 61.19 | 59.43 | 60.96 | 1,787,988 | +2.52(+4.31%) |
Jan 11, 2022 | 56.64 | 58.46 | 55.77 | 58.44 | 2,081,514 | +0.36(+0.63%) |
Jan 10, 2022 | 60.23 | 60.66 | 57.23 | 58.08 | 2,115,562 | -1.65(-2.76%) |
Jan 07, 2022 | 61.73 | 62.22 | 58.90 | 59.73 | 2,028,111 | -1.67(-2.72%) |
Jan 06, 2022 | 64.12 | 64.15 | 61.03 | 61.39 | 1,641,013 | -1.83(-2.90%) |
Jan 05, 2022 | 61.52 | 65.34 | 61.19 | 63.23 | 2,397,065 | +2.34(+3.84%) |
Jan 04, 2022 | 59.72 | 61.16 | 59.44 | 60.89 | 1,795,826 | +1.78(+3.02%) |
Jan 03, 2022 | 59.75 | 60.59 | 58.77 | 59.10 | 1,648,832 | -0.39(-0.66%) |
Dec 31, 2021 | 59.55 | 59.67 | 58.93 | 59.50 | 672,946 | +0.18(+0.31%) |
Dec 30, 2021 | 59.73 | 60.25 | 59.24 | 59.31 | 679,188 | -0.22(-0.37%) |
Dec 29, 2021 | 59.47 | 59.97 | 58.78 | 59.53 | 1,239,939 | +0.07(+0.11%) |
Dec 28, 2021 | 59.07 | 60.05 | 58.68 | 59.47 | 854,231 | -0.42(-0.70%) |
Dec 27, 2021 | 59.07 | 59.93 | 58.32 | 59.89 | 712,830 | +1.04(+1.77%) |
Dec 23, 2021 | 59.10 | 59.10 | 57.99 | 58.85 | 1,083,340 | +0.19(+0.33%) |
Dec 22, 2021 | 58.36 | 59.26 | 57.94 | 58.66 | 1,087,259 | +0.35(+0.61%) |
Dec 21, 2021 | 57.60 | 58.59 | 57.13 | 58.30 | 1,271,212 | +1.68(+2.97%) |
Dec 20, 2021 | 58.10 | 58.54 | 56.23 | 56.62 | 2,088,443 | -2.88(-4.84%) |
Dec 17, 2021 | 58.95 | 60.94 | 57.85 | 59.51 | 5,301,795 | -0.06(-0.10%) |
Dec 16, 2021 | 56.89 | 60.24 | 56.82 | 59.56 | 2,583,712 | +3.42(+6.09%) |
Dec 15, 2021 | 57.60 | 57.60 | 54.33 | 56.15 | 2,616,846 | -2.44(-4.17%) |
Dec 14, 2021 | 57.21 | 59.74 | 57.00 | 58.59 | 2,635,385 | +1.51(+2.64%) |
Dec 13, 2021 | 57.63 | 57.85 | 55.74 | 57.08 | 1,877,966 | -0.26(-0.45%) |
Dec 10, 2021 | 58.83 | 59.03 | 56.58 | 57.34 | 1,766,923 | -0.95(-1.62%) |
Dec 09, 2021 | 57.64 | 58.44 | 56.89 | 58.28 | 1,536,315 | -0.18(-0.31%) |
Dec 08, 2021 | 59.60 | 59.82 | 58.06 | 58.47 | 1,459,130 | -0.90(-1.51%) |
Dec 07, 2021 | 58.63 | 60.52 | 58.21 | 59.36 | 2,174,767 | +2.09(+3.65%) |
Dec 06, 2021 | 57.08 | 58.32 | 56.85 | 57.27 | 1,750,482 | +0.60(+1.06%) |
Dec 03, 2021 | 57.22 | 58.67 | 56.21 | 56.67 | 1,803,099 | -0.22(-0.39%) |
Dec 02, 2021 | 57.17 | 58.16 | 56.71 | 56.89 | 1,818,584 | +0.49(+0.86%) |
Dec 01, 2021 | 58.80 | 59.64 | 56.38 | 56.40 | 2,084,947 | -0.68(-1.19%) |
Nov 30, 2021 | 58.23 | 58.68 | 56.70 | 57.08 | 3,594,402 | -1.53(-2.61%) |
Nov 29, 2021 | 60.67 | 61.44 | 58.34 | 58.61 | 1,857,980 | -2.01(-3.32%) |
Nov 26, 2021 | 59.66 | 61.63 | 58.12 | 60.62 | 1,653,121 | -1.57(-2.52%) |
Nov 24, 2021 | 63.99 | 64.57 | 62.13 | 62.19 | 1,439,874 | -2.23(-3.47%) |
Nov 23, 2021 | 64.61 | 65.52 | 63.29 | 64.42 | 1,798,983 | +0.44(+0.69%) |
Nov 22, 2021 | 61.16 | 65.88 | 61.05 | 63.98 | 2,568,910 | +3.74(+6.21%) |
Nov 19, 2021 | 60.14 | 61.21 | 59.76 | 60.24 | 1,509,755 | -0.48(-0.79%) |
Nov 18, 2021 | 59.75 | 60.96 | 60.58 | 60.72 | 1,246,104 | +0.62(+1.03%) |
Nov 17, 2021 | 61.40 | 62.24 | 60.09 | 60.10 | 2,109,863 | -2.29(-3.67%) |
Nov 16, 2021 | 62.50 | 62.92 | 60.76 | 62.39 | 1,628,112 | -0.11(-0.18%) |
Nov 15, 2021 | 63.01 | 63.05 | 61.39 | 62.50 | 1,728,312 | -0.65(-1.03%) |
Nov 12, 2021 | 62.74 | 63.93 | 62.74 | 63.15 | 1,058,491 | -0.09(-0.14%) |
Nov 11, 2021 | 62.79 | 64.69 | 62.38 | 63.24 | 1,652,833 | +1.49(+2.41%) |
Nov 10, 2021 | 62.36 | 61.75 | 1,325,531 | -0.99(-1.58%) | ||
Nov 09, 2021 | 63.25 | 64.15 | 61.91 | 62.74 | 1,626,679 | -1.08(-1.69%) |
Nov 08, 2021 | 64.43 | 65.36 | 63.24 | 63.82 | 1,735,419 | +1.74(+2.80%) |
Nov 05, 2021 | 61.86 | 63.06 | 61.49 | 62.08 | 1,695,114 | +0.73(+1.18%) |
Nov 04, 2021 | 61.10 | 62.76 | 61.01 | 61.36 | 1,363,407 | +0.65(+1.07%) |
Nov 03, 2021 | 60.16 | 61.11 | 59.66 | 60.71 | 1,477,866 | +0.82(+1.37%) |
Nov 02, 2021 | 60.90 | 60.90 | 59.40 | 59.89 | 2,027,992 | -1.40(-2.29%) |
Nov 01, 2021 | 63.92 | 61.67 | 60.81 | 61.29 | 2,472,842 | -1.79(-2.83%) |
Oct 29, 2021 | 63.07 | 64.58 | 62.75 | 63.08 | 2,006,174 | +0.56(+0.90%) |
Oct 28, 2021 | 62.15 | 63.26 | 62.51 | 1,425,251 | +0.89(+1.44%) | |
Oct 27, 2021 | 63.35 | 64.67 | 61.58 | 61.63 | 1,943,303 | -2.60(-4.04%) |
Oct 26, 2021 | 64.23 | 64.22 | 2,006,440 | +0.18(+0.28%) | ||
Oct 25, 2021 | 61.45 | 64.64 | 64.04 | 2,660,778 | +3.43(+5.65%) | |
Oct 22, 2021 | 61.08 | 61.52 | 59.70 | 60.61 | 1,463,768 | +0.41(+0.68%) |
Oct 21, 2021 | 60.87 | 61.08 | 58.75 | 60.20 | 2,490,052 | -1.90(-3.06%) |
Oct 20, 2021 | 60.52 | 63.21 | 60.35 | 62.10 | 2,669,075 | +1.49(+2.46%) |
Oct 19, 2021 | 59.53 | 61.62 | 57.97 | 60.61 | 4,697,770 | +1.03(+1.73%) |
Oct 18, 2021 | 56.73 | 59.75 | 56.61 | 59.58 | 3,073,198 | +0.52(+0.87%) |
Oct 15, 2021 | 60.09 | 60.43 | 59.17 | 59.07 | 1,973,859 | +0.10(+0.16%) |
Oct 14, 2021 | 59.39 | 59.91 | 58.70 | 58.97 | 1,653,053 | +0.72(+1.23%) |
Oct 13, 2021 | 58.78 | 59.30 | 57.42 | 58.26 | 1,340,783 | -0.58(-0.99%) |
Oct 12, 2021 | 58.00 | 58.93 | 57.66 | 58.84 | 1,850,012 | +0.88(+1.52%) |
Oct 11, 2021 | 58.03 | 59.43 | 57.89 | 57.96 | 1,886,473 | +1.56(+2.76%) |
Oct 08, 2021 | 56.90 | 57.48 | 56.25 | 56.40 | 1,696,843 | -0.34(-0.61%) |
Oct 07, 2021 | 56.11 | 57.77 | 55.84 | 56.75 | 1,638,878 | +1.78(+3.25%) |
Oct 06, 2021 | 55.73 | 56.28 | 54.43 | 54.96 | 1,834,094 | -1.69(-2.98%) |
Oct 05, 2021 | 55.69 | 57.17 | 55.17 | 56.65 | 1,935,538 | +0.79(+1.42%) |
Oct 04, 2021 | 55.67 | 57.03 | 55.58 | 55.86 | 2,002,925 | +0.22(+0.39%) |
Oct 01, 2021 | 55.70 | 56.04 | 53.96 | 55.64 | 1,677,825 | -0.18(-0.32%) |
Sep 30, 2021 | 57.35 | 57.97 | 55.68 | 55.82 | 1,905,855 | -1.02(-1.80%) |
Sep 29, 2021 | 59.43 | 59.95 | 56.80 | 56.84 | 1,832,048 | -1.94(-3.30%) |
Sep 28, 2021 | 58.24 | 59.34 | 57.05 | 58.78 | 1,894,512 | +0.05(+0.08%) |
Sep 27, 2021 | 57.12 | 58.81 | 57.12 | 58.73 | 1,966,759 | +1.85(+3.26%) |
Sep 24, 2021 | 56.08 | 57.70 | 55.95 | 56.88 | 1,912,276 | +0.65(+1.15%) |
Sep 23, 2021 | 55.95 | 57.46 | 55.61 | 56.23 | 2,537,647 | +0.92(+1.67%) |
Sep 22, 2021 | 56.25 | 57.39 | 55.26 | 55.31 | 2,499,919 | +0.42(+0.76%) |
Sep 21, 2021 | 55.73 | 55.93 | 53.11 | 54.89 | 3,384,343 | -0.35(-0.64%) |
Sep 20, 2021 | 55.33 | 56.26 | 54.07 | 55.24 | 4,524,675 | -3.64(-6.18%) |
Sep 17, 2021 | 59.88 | 60.00 | 58.44 | 58.89 | 5,741,052 | -1.67(-2.76%) |
Sep 16, 2021 | 60.73 | 61.88 | 60.03 | 60.56 | 2,219,638 | -1.26(-2.04%) |
Sep 15, 2021 | 60.93 | 61.90 | 60.23 | 61.82 | 2,705,510 | +2.93(+4.97%) |
Sep 14, 2021 | 61.04 | 61.04 | 58.84 | 58.89 | 1,744,033 | -1.82(-2.99%) |
Sep 13, 2021 | 63.57 | 63.57 | 59.43 | 60.71 | 2,468,729 | -1.83(-2.93%) |
Sep 10, 2021 | 63.20 | 64.81 | 62.41 | 62.54 | 1,750,139 | -0.14(-0.23%) |
Sep 09, 2021 | 62.47 | 63.44 | 61.77 | 62.69 | 1,797,576 | +0.09(+0.14%) |
Sep 08, 2021 | 62.86 | 63.10 | 61.46 | 62.60 | 1,372,887 | -0.58(-0.92%) |
Sep 07, 2021 | 63.22 | 63.79 | 62.60 | 63.18 | 1,855,220 | -0.29(-0.45%) |
Sep 03, 2021 | 64.33 | 64.53 | 63.19 | 63.47 | 1,301,502 | -0.62(-0.96%) |
Sep 02, 2021 | 64.03 | 64.52 | 63.42 | 64.08 | 1,902,208 | +0.36(+0.57%) |
Sep 01, 2021 | 63.94 | 64.31 | 61.80 | 63.72 | 2,306,215 | -0.43(-0.67%) |
Aug 31, 2021 | 66.75 | 66.81 | 63.62 | 64.15 | 3,426,229 | -2.61(-3.92%) |
Aug 30, 2021 | 67.73 | 67.98 | 66.74 | 66.77 | 1,374,807 | -0.64(-0.94%) |
Aug 27, 2021 | 66.32 | 67.94 | 66.23 | 67.40 | 1,727,805 | +1.69(+2.57%) |
Aug 26, 2021 | 66.94 | 67.46 | 65.61 | 65.71 | 1,711,440 | -1.25(-1.86%) |
Aug 25, 2021 | 67.43 | 68.53 | 66.80 | 66.96 | 1,202,731 | -0.71(-1.05%) |
Aug 24, 2021 | 67.01 | 68.11 | 66.56 | 67.67 | 1,443,644 | +2.12(+3.23%) |
Aug 23, 2021 | 64.68 | 66.26 | 64.32 | 65.55 | 1,689,560 | +1.88(+2.96%) |
Aug 20, 2021 | 64.17 | 64.92 | 62.82 | 63.67 | 1,323,395 | -0.17(-0.27%) |
Aug 19, 2021 | 63.65 | 64.15 | 62.06 | 63.84 | 2,462,621 | -1.98(-3.00%) |
Aug 18, 2021 | 64.80 | 67.27 | 64.54 | 65.81 | 1,651,904 | +0.35(+0.54%) |
Aug 17, 2021 | 67.58 | 67.78 | 64.08 | 65.46 | 2,338,990 | -2.66(-3.91%) |
Aug 16, 2021 | 67.64 | 68.42 | 65.92 | 68.12 | 1,916,572 | -1.38(-1.98%) |
Aug 13, 2021 | 69.25 | 70.69 | 68.75 | 69.50 | 2,123,872 | +0.17(+0.25%) |
Aug 12, 2021 | 67.54 | 69.60 | 66.48 | 69.33 | 2,846,779 | +1.35(+1.99%) |
Aug 11, 2021 | 66.22 | 68.04 | 64.82 | 67.98 | 3,504,252 | +3.07(+4.73%) |
Aug 10, 2021 | 61.49 | 65.23 | 61.39 | 64.91 | 3,535,070 | +3.70(+6.04%) |
Aug 09, 2021 | 59.37 | 61.24 | 58.95 | 61.21 | 1,720,889 | +1.48(+2.48%) |
Aug 06, 2021 | 59.45 | 60.28 | 58.65 | 59.73 | 1,516,965 | +1.16(+1.98%) |
Aug 05, 2021 | 59.79 | 60.54 | 58.39 | 58.57 | 2,190,303 | -1.28(-2.14%) |
Aug 04, 2021 | 60.89 | 61.42 | 59.83 | 59.85 | 1,522,487 | -1.60(-2.60%) |
Aug 03, 2021 | 60.02 | 61.65 | 59.24 | 61.45 | 1,999,619 | +1.65(+2.77%) |
Aug 02, 2021 | 61.73 | 62.47 | 59.72 | 59.80 | 2,135,359 | -1.46(-2.39%) |
Jul 30, 2021 | 61.02 | 62.48 | 60.74 | 61.26 | 2,073,755 | -0.19(-0.31%) |
Jul 29, 2021 | 59.25 | 62.09 | 59.15 | 61.45 | 4,254,555 | +3.22(+5.53%) |
Jul 28, 2021 | 58.54 | 58.69 | 56.40 | 58.23 | 1,697,188 | +0.16(+0.28%) |
Jul 27, 2021 | 57.31 | 58.62 | 56.12 | 58.07 | 1,956,170 | +0.03(+0.05%) |
Jul 26, 2021 | 56.40 | 58.16 | 56.09 | 58.04 | 2,555,097 | +1.88(+3.35%) |
Jul 23, 2021 | 56.69 | 56.95 | 55.39 | 56.16 | 2,111,185 | -0.07(-0.12%) |
Jul 22, 2021 | 56.43 | 56.63 | 55.14 | 56.22 | 2,124,593 | -0.29(-0.50%) |
Jul 21, 2021 | 57.02 | 57.71 | 56.25 | 56.51 | 1,844,623 | +0.32(+0.58%) |
Jul 20, 2021 | 53.44 | 56.71 | 52.18 | 56.19 | 3,518,764 | +1.16(+2.11%) |
Jul 19, 2021 | 55.13 | 55.63 | 53.80 | 55.03 | 2,874,886 | -1.89(-3.32%) |
Jul 16, 2021 | 58.73 | 58.96 | 56.79 | 56.92 | 1,939,898 | -1.65(-2.82%) |
Jul 15, 2021 | 57.66 | 59.86 | 57.64 | 58.57 | 1,659,633 | +0.40(+0.69%) |
Jul 14, 2021 | 59.08 | 59.48 | 57.73 | 58.17 | 1,167,665 | +0.03(+0.05%) |
Jul 13, 2021 | 59.54 | 59.64 | 57.96 | 58.14 | 1,162,160 | -1.60(-2.67%) |
Jul 12, 2021 | 57.89 | 60.05 | 57.42 | 59.74 | 1,977,811 | +1.28(+2.20%) |
Jul 09, 2021 | 58.22 | 59.38 | 57.68 | 58.46 | 1,970,998 | +1.46(+2.57%) |
Jul 08, 2021 | 56.22 | 57.70 | 55.45 | 56.99 | 1,873,952 | -1.20(-2.06%) |
Jul 07, 2021 | 56.49 | 58.69 | 56.19 | 58.19 | 3,006,329 | +2.85(+5.15%) |
Jul 06, 2021 | 58.02 | 58.05 | 54.80 | 55.34 | 2,492,152 | -2.38(-4.12%) |
Jul 02, 2021 | 58.02 | 58.60 | 57.24 | 57.72 | 1,516,102 | -0.18(-0.31%) |
Jul 01, 2021 | 57.44 | 58.33 | 56.65 | 57.90 | 1,973,291 | +1.25(+2.20%) |
Jun 30, 2021 | 55.73 | 56.96 | 55.65 | 56.65 | 1,732,941 | +0.81(+1.45%) |
Jun 29, 2021 | 55.82 | 56.91 | 55.46 | 55.84 | 1,780,401 | +0.36(+0.65%) |
Jun 28, 2021 | 57.61 | 57.65 | 55.08 | 55.48 | 2,325,350 | -1.52(-2.67%) |
Jun 25, 2021 | 57.76 | 57.84 | 56.82 | 57.01 | 2,929,133 | -0.70(-1.21%) |
Jun 24, 2021 | 56.85 | 58.10 | 55.96 | 57.71 | 2,087,164 | +1.22(+2.16%) |
Jun 23, 2021 | 57.91 | 58.26 | 56.29 | 56.49 | 1,999,739 | -0.43(-0.75%) |
Jun 22, 2021 | 56.79 | 57.39 | 56.02 | 56.91 | 1,515,715 | +0.09(+0.17%) |
Jun 21, 2021 | 55.78 | 57.19 | 55.33 | 56.82 | 2,273,256 | +2.09(+3.82%) |
Jun 18, 2021 | 54.80 | 56.21 | 54.51 | 54.73 | 3,808,622 | -1.23(-2.20%) |
Jun 17, 2021 | 59.18 | 59.43 | 54.74 | 55.96 | 3,266,293 | -2.91(-4.95%) |
Jun 16, 2021 | 59.57 | 59.57 | 57.18 | 58.87 | 2,929,466 | -0.92(-1.54%) |
Jun 15, 2021 | 59.47 | 59.96 | 58.08 | 59.79 | 2,324,923 | +0.05(+0.08%) |
Jun 14, 2021 | 61.23 | 61.33 | 59.53 | 59.74 | 2,229,497 | -1.78(-2.89%) |
Jun 11, 2021 | 61.66 | 62.26 | 60.74 | 61.52 | 1,613,218 | +0.62(+1.01%) |
Jun 10, 2021 | 62.19 | 62.34 | 60.49 | 60.90 | 1,873,428 | -0.14(-0.23%) |
Jun 09, 2021 | 62.66 | 63.29 | 61.01 | 61.05 | 3,443,019 | -1.89(-3.01%) |
Jun 08, 2021 | 60.88 | 63.15 | 60.21 | 62.94 | 2,941,498 | +2.20(+3.61%) |
Jun 07, 2021 | 61.26 | 61.61 | 59.50 | 60.74 | 2,194,344 | -0.63(-1.03%) |
Jun 04, 2021 | 61.43 | 61.82 | 60.64 | 61.38 | 1,351,300 | +0.61(+1.00%) |
Jun 03, 2021 | 59.64 | 61.22 | 58.95 | 60.77 | 2,132,056 | +0.44(+0.74%) |
Jun 02, 2021 | 61.04 | 61.04 | 59.72 | 60.33 | 2,158,495 | -0.71(-1.16%) |
Jun 01, 2021 | 61.98 | 62.14 | 59.78 | 61.04 | 2,845,635 | +1.96(+3.32%) |
May 28, 2021 | 58.62 | 59.24 | 57.63 | 59.08 | 2,073,961 | +0.44(+0.76%) |
May 27, 2021 | 59.15 | 59.55 | 58.37 | 58.63 | 4,189,418 | +0.97(+1.69%) |
May 26, 2021 | 56.95 | 57.91 | 56.28 | 57.66 | 2,592,749 | +0.71(+1.25%) |
May 25, 2021 | 58.94 | 59.10 | 56.84 | 56.95 | 2,989,746 | -1.78(-3.03%) |
May 24, 2021 | 58.23 | 59.05 | 57.74 | 58.73 | 2,336,597 | +0.49(+0.85%) |
May 21, 2021 | 58.97 | 59.65 | 58.02 | 58.24 | 2,348,762 | -0.39(-0.66%) |
May 20, 2021 | 58.77 | 58.86 | 57.27 | 58.62 | 2,752,860 | -0.25(-0.42%) |
May 19, 2021 | 57.96 | 58.99 | 56.70 | 58.87 | 2,771,054 | -1.02(-1.71%) |
May 18, 2021 | 60.91 | 61.43 | 59.81 | 59.89 | 1,991,558 | -1.18(-1.94%) |
May 17, 2021 | 59.98 | 61.29 | 59.96 | 61.08 | 3,082,614 | +0.74(+1.22%) |
May 14, 2021 | 59.99 | 60.75 | 59.34 | 60.34 | 3,669,730 | +0.09(+0.14%) |
May 13, 2021 | 57.61 | 60.91 | 57.38 | 60.25 | 3,322,719 | +2.67(+4.63%) |
May 12, 2021 | 60.88 | 61.39 | 57.16 | 57.58 | 3,528,969 | -3.30(-5.42%) |
May 11, 2021 | 59.40 | 61.80 | 58.91 | 60.89 | 3,335,397 | +0.34(+0.56%) |
May 10, 2021 | 61.43 | 62.71 | 60.37 | 60.55 | 3,778,404 | +0.59(+0.98%) |
May 07, 2021 | 58.52 | 60.30 | 57.61 | 59.96 | 3,045,832 | +1.62(+2.77%) |
May 06, 2021 | 57.33 | 58.35 | 56.43 | 58.34 | 2,659,197 | +1.60(+2.82%) |
May 05, 2021 | 56.35 | 57.47 | 55.38 | 56.74 | 2,813,395 | +0.52(+0.93%) |
May 04, 2021 | 53.64 | 56.38 | 53.49 | 56.22 | 3,619,324 | +2.56(+4.78%) |