Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.15 | 82.15 | 78.94 | 79.45 | 37,276,624 | -1.82(-2.24%) |
Apr 28, 2022 | 79.11 | 82.14 | 78.35 | 81.27 | 36,124,332 | +2.39(+3.02%) |
Apr 27, 2022 | 77.72 | 79.66 | 76.68 | 78.88 | 35,159,892 | +2.19(+2.86%) |
Apr 26, 2022 | 77.10 | 78.96 | 76.59 | 76.69 | 31,046,362 | +0.03(+0.04%) |
Apr 25, 2022 | 76.77 | 77.03 | 73.90 | 76.67 | 40,445,932 | -2.67(-3.37%) |
Apr 22, 2022 | 80.77 | 82.13 | 79.22 | 79.34 | 25,339,496 | -1.77(-2.18%) |
Apr 21, 2022 | 82.90 | 83.69 | 80.89 | 81.11 | 31,123,500 | -0.87(-1.06%) |
Apr 20, 2022 | 81.99 | 82.48 | 81.36 | 81.98 | 22,197,586 | +0.19(+0.23%) |
Apr 19, 2022 | 82.02 | 82.63 | 81.33 | 81.79 | 21,872,576 | -0.74(-0.89%) |
Apr 18, 2022 | 82.48 | 82.84 | 81.78 | 82.53 | 20,409,856 | +0.67(+0.82%) |
Apr 14, 2022 | 80.78 | 82.44 | 80.37 | 81.86 | 26,359,278 | +0.95(+1.17%) |
Apr 13, 2022 | 80.72 | 81.19 | 79.40 | 80.91 | 20,714,010 | +1.13(+1.41%) |
Apr 12, 2022 | 79.88 | 80.92 | 79.57 | 79.78 | 24,078,682 | +1.63(+2.09%) |
Apr 11, 2022 | 79.95 | 80.09 | 77.82 | 78.15 | 23,387,538 | -2.79(-3.44%) |
Apr 08, 2022 | 79.38 | 81.28 | 79.38 | 80.93 | 26,681,258 | +1.67(+2.10%) |
Apr 07, 2022 | 78.13 | 79.63 | 77.08 | 79.27 | 28,004,560 | +1.30(+1.67%) |
Apr 06, 2022 | 77.75 | 78.94 | 77.30 | 77.96 | 26,564,460 | +0.86(+1.11%) |
Apr 05, 2022 | 77.82 | 79.28 | 76.94 | 77.10 | 24,001,400 | -0.40(-0.52%) |
Apr 04, 2022 | 77.88 | 77.97 | 76.47 | 77.50 | 22,400,388 | +0.04(+0.05%) |
Apr 01, 2022 | 76.41 | 78.42 | 76.41 | 77.47 | 20,033,790 | +0.49(+0.64%) |
Mar 31, 2022 | 77.23 | 78.66 | 76.94 | 76.97 | 29,916,898 | -1.11(-1.42%) |
Mar 30, 2022 | 77.41 | 78.30 | 77.08 | 78.08 | 23,686,340 | +1.31(+1.71%) |
Mar 29, 2022 | 75.31 | 76.88 | 74.34 | 76.77 | 28,997,904 | -0.41(-0.53%) |
Mar 28, 2022 | 77.51 | 77.64 | 76.44 | 77.18 | 23,120,270 | -2.23(-2.81%) |
Mar 25, 2022 | 77.28 | 79.68 | 77.16 | 79.41 | 24,043,526 | +1.70(+2.18%) |
Mar 24, 2022 | 77.78 | 78.89 | 77.12 | 77.71 | 21,319,086 | +0.23(+0.30%) |
Mar 23, 2022 | 77.67 | 78.54 | 77.40 | 77.48 | 29,727,056 | +1.20(+1.58%) |
Mar 22, 2022 | 76.08 | 76.61 | 75.30 | 76.27 | 24,865,004 | -0.34(-0.44%) |
Mar 21, 2022 | 74.67 | 76.90 | 74.32 | 76.61 | 35,491,632 | +3.29(+4.49%) |
Mar 18, 2022 | 73.68 | 73.99 | 72.79 | 73.32 | 44,487,264 | -0.29(-0.39%) |
Mar 17, 2022 | 72.86 | 73.77 | 71.83 | 73.61 | 36,521,300 | +1.91(+2.66%) |
Mar 16, 2022 | 72.52 | 73.27 | 71.06 | 71.70 | 40,551,720 | -0.27(-0.38%) |
Mar 15, 2022 | 73.46 | 73.79 | 71.18 | 71.97 | 51,432,532 | -4.34(-5.69%) |
Mar 14, 2022 | 77.41 | 77.77 | 75.02 | 76.31 | 40,190,884 | -2.83(-3.58%) |
Mar 11, 2022 | 78.35 | 80.37 | 78.26 | 79.14 | 37,880,244 | -0.41(-0.52%) |
Mar 10, 2022 | 78.30 | 79.85 | 77.26 | 79.55 | 47,817,312 | +2.40(+3.10%) |
Mar 09, 2022 | 78.31 | 80.68 | 76.05 | 77.16 | 70,252,904 | -4.65(-5.68%) |
Mar 08, 2022 | 82.99 | 85.28 | 79.62 | 81.81 | 77,287,640 | +0.62(+0.76%) |
Mar 07, 2022 | 79.14 | 81.30 | 78.19 | 81.19 | 59,491,632 | +2.82(+3.60%) |
Mar 04, 2022 | 75.54 | 78.54 | 75.17 | 78.37 | 45,971,344 | +2.84(+3.76%) |
Mar 03, 2022 | 74.43 | 76.21 | 74.21 | 75.53 | 32,361,350 | +0.48(+0.63%) |
Mar 02, 2022 | 75.12 | 76.56 | 74.39 | 75.05 | 47,538,104 | +1.27(+1.72%) |
Mar 01, 2022 | 73.41 | 75.16 | 73.00 | 73.79 | 42,883,216 | +0.70(+0.96%) |
Feb 28, 2022 | 71.31 | 73.56 | 71.02 | 73.09 | 34,536,576 | +0.54(+0.75%) |
Feb 25, 2022 | 71.47 | 72.69 | 71.50 | 72.55 | 30,376,250 | +1.90(+2.69%) |
Feb 24, 2022 | 73.63 | 73.65 | 69.00 | 70.64 | 49,550,020 | -0.90(-1.26%) |
Feb 23, 2022 | 71.26 | 72.20 | 70.95 | 71.55 | 27,220,834 | +0.29(+0.41%) |
Feb 22, 2022 | 74.25 | 74.36 | 70.19 | 71.26 | 38,568,368 | -0.84(-1.16%) |
Feb 18, 2022 | 72.10 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.14 | 73.74 | 72.65 | 72.91 | 25,470,982 | -0.11(-0.15%) |
Feb 16, 2022 | 73.43 | 74.31 | 72.73 | 73.02 | 23,276,190 | +0.34(+0.46%) |
Feb 15, 2022 | 71.67 | 72.87 | 71.22 | 72.69 | 26,905,084 | -0.92(-1.25%) |
Feb 14, 2022 | 74.17 | 74.41 | 71.81 | 73.61 | 37,170,324 | -1.15(-1.53%) |
Feb 11, 2022 | 73.27 | 74.86 | 72.91 | 74.75 | 45,067,268 | +1.84(+2.52%) |
Feb 10, 2022 | 73.37 | 74.26 | 72.50 | 72.92 | 30,593,934 | -0.71(-0.96%) |
Feb 09, 2022 | 74.17 | 74.59 | 73.35 | 73.63 | 43,408,404 | -0.35(-0.48%) |
Feb 08, 2022 | 75.83 | 76.04 | 73.67 | 73.98 | 37,212,304 | -1.96(-2.59%) |
Feb 07, 2022 | 74.79 | 76.58 | 74.33 | 75.94 | 37,916,808 | +0.90(+1.20%) |
Feb 04, 2022 | 74.54 | 76.07 | 74.54 | 75.04 | 34,930,336 | +1.59(+2.17%) |
Feb 03, 2022 | 73.82 | 74.03 | 72.84 | 73.45 | 30,938,202 | -0.87(-1.17%) |
Feb 02, 2022 | 73.80 | 74.49 | 72.96 | 74.31 | 35,286,624 | -0.19(-0.26%) |
Feb 01, 2022 | 70.47 | 75.13 | 70.30 | 74.51 | 66,177,904 | +4.49(+6.41%) |
Jan 31, 2022 | 69.10 | 70.44 | 70.02 | 39,130,816 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.10 | 69.70 | 68.16 | 69.39 | 33,193,458 | +0.15(+0.21%) |
Jan 27, 2022 | 69.56 | 70.06 | 68.20 | 69.24 | 31,631,204 | +0.88(+1.28%) |
Jan 26, 2022 | 69.53 | 70.05 | 67.74 | 68.37 | 38,237,984 | -0.70(-1.01%) |
Jan 25, 2022 | 66.91 | 69.35 | 65.81 | 69.07 | 42,578,852 | +1.97(+2.94%) |
Jan 24, 2022 | 65.33 | 67.36 | 64.34 | 67.10 | 45,030,240 | +0.57(+0.86%) |
Jan 21, 2022 | 67.45 | 67.45 | 65.48 | 66.52 | 39,077,580 | -1.01(-1.50%) |
Jan 20, 2022 | 66.83 | 68.55 | 66.61 | 67.54 | 29,021,658 | +0.15(+0.22%) |
Jan 19, 2022 | 67.98 | 68.08 | 66.87 | 67.39 | 28,652,248 | +0.03(+0.04%) |
Jan 18, 2022 | 67.12 | 68.10 | 66.38 | 67.36 | 35,628,464 | +1.12(+1.68%) |
Jan 14, 2022 | 66.25 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.56 | 65.98 | 64.81 | 65.10 | 22,599,490 | -0.47(-0.72%) |
Jan 12, 2022 | 65.57 | 66.19 | 65.11 | 65.57 | 25,026,972 | -0.19(-0.29%) |
Jan 11, 2022 | 63.50 | 65.81 | 63.21 | 65.77 | 35,721,240 | +2.65(+4.21%) |
Jan 10, 2022 | 63.57 | 63.76 | 62.63 | 63.11 | 24,686,614 | -0.38(-0.60%) |
Jan 07, 2022 | 63.16 | 63.77 | 62.66 | 63.49 | 26,021,172 | +0.52(+0.82%) |
Jan 06, 2022 | 62.68 | 63.12 | 61.82 | 62.98 | 33,253,828 | +1.45(+2.35%) |
Jan 05, 2022 | 61.30 | 62.32 | 61.28 | 61.53 | 36,897,892 | +0.76(+1.24%) |
Jan 04, 2022 | 59.11 | 61.01 | 59.09 | 60.77 | 41,841,124 | +2.20(+3.76%) |
Jan 03, 2022 | 56.45 | 58.62 | 56.42 | 58.57 | 26,343,262 | +2.17(+3.84%) |
Dec 31, 2021 | 55.99 | 56.66 | 55.95 | 56.40 | 15,266,606 | +0.37(+0.66%) |
Dec 30, 2021 | 56.43 | 56.78 | 56.01 | 56.03 | 12,942,847 | -0.33(-0.59%) |
Dec 29, 2021 | 56.67 | 56.78 | 56.15 | 56.37 | 13,974,868 | -0.50(-0.88%) |
Dec 28, 2021 | 57.07 | 57.44 | 56.60 | 56.86 | 13,865,742 | -0.18(-0.32%) |
Dec 27, 2021 | 56.16 | 57.10 | 55.69 | 57.05 | 13,663,418 | +0.80(+1.43%) |
Dec 23, 2021 | 56.38 | 57.00 | 56.23 | 56.25 | 14,692,884 | +0.03(+0.05%) |
Dec 22, 2021 | 55.62 | 56.56 | 55.28 | 56.22 | 15,247,429 | +0.45(+0.81%) |
Dec 21, 2021 | 55.08 | 55.93 | 55.05 | 55.77 | 21,474,410 | +1.24(+2.27%) |
Dec 20, 2021 | 54.19 | 54.61 | 53.43 | 54.53 | 23,749,776 | -0.80(-1.45%) |
Dec 17, 2021 | 56.18 | 56.48 | 55.02 | 55.33 | 48,579,232 | -1.24(-2.18%) |
Dec 16, 2021 | 56.63 | 57.56 | 56.50 | 56.57 | 22,974,486 | +0.22(+0.39%) |
Dec 15, 2021 | 56.40 | 56.69 | 55.32 | 56.35 | 21,653,442 | -0.38(-0.67%) |
Dec 14, 2021 | 56.47 | 57.58 | 56.43 | 56.73 | 24,463,100 | -0.08(-0.15%) |
Dec 13, 2021 | 57.58 | 57.81 | 56.55 | 56.81 | 19,299,400 | -1.27(-2.19%) |
Dec 10, 2021 | 58.32 | 58.39 | 57.36 | 58.08 | 19,465,196 | +0.37(+0.64%) |
Dec 09, 2021 | 57.20 | 57.86 | 56.97 | 57.71 | 18,342,668 | +0.15(+0.26%) |
Dec 08, 2021 | 57.71 | 58.25 | 57.46 | 57.56 | 19,743,084 | +0.17(+0.29%) |
Dec 07, 2021 | 57.46 | 58.10 | 57.24 | 57.40 | 21,470,756 | +0.64(+1.12%) |
Dec 06, 2021 | 56.89 | 57.30 | 56.61 | 56.76 | 20,837,452 | +0.64(+1.13%) |
Dec 03, 2021 | 57.08 | 57.36 | 55.62 | 56.13 | 23,883,178 | -0.36(-0.64%) |
Dec 02, 2021 | 55.07 | 56.76 | 54.51 | 56.49 | 31,692,642 | +1.37(+2.49%) |
Dec 01, 2021 | 56.14 | 57.18 | 55.08 | 55.11 | 33,230,378 | -0.05(-0.08%) |
Nov 30, 2021 | 55.73 | 56.40 | 54.99 | 55.16 | 37,938,568 | -1.61(-2.84%) |
Nov 29, 2021 | 57.67 | 58.20 | 56.50 | 56.77 | 20,523,276 | +0.31(+0.56%) |
Nov 26, 2021 | 55.79 | 56.62 | 54.88 | 56.46 | 27,100,348 | -2.06(-3.51%) |
Nov 24, 2021 | 57.68 | 58.85 | 57.68 | 58.51 | 17,216,562 | +0.32(+0.55%) |
Nov 23, 2021 | 57.32 | 58.42 | 57.08 | 58.19 | 22,972,940 | +1.49(+2.63%) |
Nov 22, 2021 | 55.60 | 57.65 | 55.60 | 56.70 | 24,440,482 | +0.77(+1.38%) |
Nov 19, 2021 | 57.05 | 57.18 | 55.68 | 55.92 | 34,754,436 | -2.71(-4.62%) |
Nov 18, 2021 | 59.14 | 59.48 | 58.59 | 58.63 | 18,371,406 | -0.65(-1.09%) |
Nov 17, 2021 | 59.34 | 60.14 | 59.16 | 59.28 | 16,902,056 | -0.65(-1.09%) |
Nov 16, 2021 | 59.31 | 60.26 | 59.31 | 59.93 | 18,393,452 | +0.60(+1.01%) |
Nov 15, 2021 | 58.77 | 59.70 | 58.27 | 59.33 | 20,443,146 | +0.51(+0.86%) |
Nov 12, 2021 | 58.96 | 59.33 | 58.61 | 58.83 | 19,700,084 | -0.45(-0.76%) |
Nov 11, 2021 | 59.17 | 59.75 | 59.01 | 59.28 | 14,437,914 | -0.50(-0.83%) |
Nov 10, 2021 | 60.21 | 59.78 | 22,248,248 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.82 | 60.37 | 59.40 | 60.36 | 20,591,692 | +0.58(+0.97%) |
Nov 08, 2021 | 59.62 | 60.38 | 59.47 | 59.78 | 19,445,142 | +0.64(+1.08%) |
Nov 05, 2021 | 59.17 | 59.42 | 58.72 | 59.14 | 20,411,506 | +0.55(+0.95%) |
Nov 04, 2021 | 58.83 | 59.02 | 58.06 | 58.58 | 19,479,122 | +0.44(+0.75%) |
Nov 03, 2021 | 58.25 | 58.62 | 57.90 | 58.15 | 19,098,686 | -0.81(-1.37%) |
Nov 02, 2021 | 59.15 | 59.53 | 58.81 | 58.96 | 17,938,870 | -0.74(-1.23%) |
Nov 01, 2021 | 59.18 | 60.10 | 59.88 | 59.69 | 21,602,524 | +1.06(+1.80%) |
Oct 29, 2021 | 59.17 | 59.45 | 58.51 | 58.64 | 26,349,882 | +0.15(+0.25%) |
Oct 28, 2021 | 58.05 | 58.64 | 57.87 | 58.49 | 18,261,454 | +0.16(+0.28%) |
Oct 27, 2021 | 59.27 | 59.35 | 58.19 | 58.33 | 24,487,770 | -1.56(-2.60%) |
Oct 26, 2021 | 58.66 | 59.98 | 59.88 | 28,132,184 | +1.36(+2.32%) | |
Oct 25, 2021 | 57.96 | 58.59 | 57.83 | 58.53 | 19,716,720 | +1.12(+1.95%) |
Oct 22, 2021 | 57.09 | 57.50 | 56.71 | 57.41 | 15,685,741 | +0.39(+0.69%) |
Oct 21, 2021 | 57.73 | 57.88 | 56.71 | 57.02 | 18,208,430 | -1.06(-1.82%) |
Oct 20, 2021 | 57.20 | 58.09 | 57.05 | 58.07 | 15,726,144 | +0.32(+0.55%) |
Oct 19, 2021 | 57.18 | 57.86 | 57.00 | 57.76 | 20,813,084 | +0.86(+1.50%) |
Oct 18, 2021 | 57.38 | 57.43 | 56.64 | 56.90 | 20,099,866 | -0.03(-0.05%) |
Oct 15, 2021 | 57.06 | 57.37 | 56.79 | 56.93 | 17,693,064 | +0.54(+0.95%) |
Oct 14, 2021 | 56.13 | 56.59 | 55.64 | 56.39 | 20,429,736 | +0.85(+1.52%) |
Oct 13, 2021 | 55.28 | 55.84 | 54.76 | 55.55 | 16,530,847 | -0.15(-0.28%) |
Oct 12, 2021 | 56.00 | 56.37 | 55.35 | 55.70 | 22,201,360 | -0.29(-0.52%) |
Oct 11, 2021 | 57.33 | 57.36 | 55.94 | 55.99 | 24,314,328 | -0.56(-1.00%) |
Oct 08, 2021 | 55.71 | 56.77 | 55.71 | 56.56 | 24,393,460 | +1.38(+2.51%) |
Oct 07, 2021 | 55.13 | 55.55 | 54.70 | 55.17 | 21,449,726 | +0.15(+0.28%) |
Oct 06, 2021 | 55.00 | 55.59 | 54.35 | 55.02 | 27,795,320 | -1.03(-1.83%) |
Oct 05, 2021 | 56.86 | 57.02 | 55.50 | 56.05 | 32,574,468 | -0.09(-0.16%) |
Oct 04, 2021 | 55.77 | 56.46 | 55.44 | 56.14 | 37,309,872 | +0.72(+1.30%) |
Oct 01, 2021 | 54.04 | 55.47 | 54.04 | 55.42 | 26,834,748 | +1.92(+3.59%) |
Sep 30, 2021 | 54.68 | 54.73 | 53.50 | 53.50 | 34,398,804 | -0.96(-1.77%) |
Sep 29, 2021 | 54.43 | 54.74 | 53.71 | 54.46 | 26,012,898 | -0.04(-0.07%) |
Sep 28, 2021 | 54.48 | 54.99 | 54.13 | 54.50 | 41,354,016 | +0.56(+1.05%) |
Sep 27, 2021 | 53.53 | 54.39 | 53.50 | 53.94 | 36,248,664 | +1.56(+2.97%) |
Sep 24, 2021 | 51.57 | 52.59 | 51.55 | 52.38 | 24,549,256 | +0.46(+0.89%) |
Sep 23, 2021 | 50.41 | 52.06 | 50.28 | 51.92 | 25,358,546 | +1.70(+3.39%) |
Sep 22, 2021 | 49.51 | 50.85 | 49.45 | 50.22 | 28,232,302 | +1.43(+2.93%) |
Sep 21, 2021 | 49.45 | 49.58 | 48.43 | 48.79 | 21,652,922 | -0.05(-0.09%) |
Sep 20, 2021 | 48.92 | 49.27 | 48.17 | 48.83 | 30,290,690 | -1.34(-2.67%) |
Sep 17, 2021 | 50.33 | 51.62 | 50.12 | 50.17 | 33,021,462 | -0.60(-1.18%) |
Sep 16, 2021 | 51.35 | 51.35 | 50.48 | 50.77 | 19,677,618 | -0.55(-1.06%) |
Sep 15, 2021 | 50.36 | 51.42 | 50.31 | 51.32 | 25,550,188 | +1.67(+3.37%) |
Sep 14, 2021 | 50.65 | 50.73 | 49.49 | 49.64 | 21,920,798 | -0.72(-1.43%) |
Sep 13, 2021 | 49.71 | 50.87 | 49.68 | 50.36 | 24,238,938 | +1.26(+2.58%) |
Sep 10, 2021 | 50.20 | 50.21 | 49.07 | 49.10 | 16,658,986 | -0.10(-0.20%) |
Sep 09, 2021 | 48.77 | 50.02 | 48.48 | 49.20 | 21,685,074 | +0.04(+0.07%) |
Sep 08, 2021 | 49.83 | 50.19 | 49.12 | 49.16 | 20,611,876 | -0.45(-0.92%) |
Sep 07, 2021 | 49.72 | 50.27 | 49.54 | 49.62 | 15,783,535 | -0.29(-0.58%) |
Sep 03, 2021 | 50.13 | 50.32 | 49.66 | 49.91 | 15,245,048 | -0.19(-0.38%) |
Sep 02, 2021 | 49.38 | 50.61 | 49.36 | 50.10 | 25,616,234 | +1.19(+2.44%) |
Sep 01, 2021 | 49.56 | 49.80 | 48.75 | 48.91 | 23,793,888 | -0.68(-1.38%) |
Aug 31, 2021 | 49.96 | 50.31 | 49.53 | 49.59 | 29,796,490 | -0.58(-1.16%) |
Aug 30, 2021 | 51.15 | 51.24 | 50.13 | 50.17 | 15,484,407 | -0.55(-1.09%) |
Aug 27, 2021 | 50.39 | 51.13 | 49.76 | 50.73 | 17,396,054 | +0.96(+1.94%) |
Aug 26, 2021 | 50.21 | 50.52 | 49.68 | 49.76 | 13,013,342 | -0.68(-1.35%) |
Aug 25, 2021 | 50.24 | 50.73 | 49.91 | 50.44 | 14,584,153 | +0.09(+0.18%) |
Aug 24, 2021 | 50.29 | 50.80 | 50.03 | 50.35 | 19,694,706 | +0.41(+0.82%) |
Aug 23, 2021 | 49.07 | 50.08 | 47.97 | 49.94 | 23,800,902 | +1.97(+4.11%) |
Aug 20, 2021 | 47.54 | 48.33 | 47.40 | 47.97 | 18,601,188 | +0.01(+0.02%) |
Aug 19, 2021 | 48.63 | 48.85 | 47.39 | 47.96 | 33,994,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.41 | 50.76 | 49.40 | 49.47 | 24,108,730 | -1.06(-2.11%) |
Aug 17, 2021 | 50.48 | 51.20 | 50.02 | 50.53 | 17,856,890 | -0.35(-0.68%) |
Aug 16, 2021 | 50.95 | 51.02 | 50.27 | 50.88 | 18,651,110 | -0.75(-1.46%) |
Aug 13, 2021 | 51.87 | 51.91 | 51.21 | 51.63 | 22,058,316 | -0.53(-1.01%) |
Aug 12, 2021 | 52.21 | 52.56 | 51.73 | 52.16 | 21,138,828 | -0.12(-0.23%) |
Aug 11, 2021 | 52.14 | 52.41 | 51.72 | 52.28 | 20,374,348 | +0.15(+0.29%) |
Aug 10, 2021 | 51.45 | 52.29 | 51.34 | 52.13 | 18,231,310 | +0.88(+1.71%) |
Aug 09, 2021 | 51.19 | 51.54 | 50.92 | 51.25 | 19,888,660 | -0.59(-1.14%) |
Aug 06, 2021 | 51.66 | 52.03 | 51.55 | 51.84 | 16,617,007 | +0.59(+1.15%) |
Aug 05, 2021 | 51.19 | 51.70 | 50.92 | 51.25 | 16,940,360 | +0.32(+0.63%) |
Aug 04, 2021 | 51.24 | 51.85 | 50.92 | 50.93 | 23,286,960 | -1.22(-2.34%) |
Aug 03, 2021 | 51.58 | 52.33 | 51.01 | 52.15 | 20,318,880 | +0.56(+1.08%) |
Aug 02, 2021 | 51.56 | 52.92 | 51.44 | 51.59 | 23,292,384 | +0.01(+0.02%) |
Jul 30, 2021 | 52.76 | 52.76 | 51.36 | 51.58 | 31,985,648 | -1.22(-2.31%) |
Jul 29, 2021 | 52.86 | 53.16 | 52.47 | 52.80 | 20,755,138 | +0.64(+1.22%) |
Jul 28, 2021 | 51.97 | 52.53 | 51.63 | 52.16 | 18,800,442 | +0.35(+0.67%) |
Jul 27, 2021 | 51.98 | 51.98 | 51.25 | 51.81 | 18,814,242 | -0.58(-1.11%) |
Jul 26, 2021 | 51.21 | 52.55 | 51.07 | 52.40 | 20,522,970 | +1.29(+2.52%) |
Jul 23, 2021 | 51.33 | 51.33 | 50.60 | 51.11 | 15,723,737 | -0.06(-0.12%) |
Jul 22, 2021 | 51.73 | 51.73 | 50.77 | 51.17 | 15,054,751 | -0.58(-1.13%) |
Jul 21, 2021 | 50.95 | 52.24 | 50.92 | 51.75 | 23,338,022 | +1.61(+3.22%) |
Jul 20, 2021 | 49.73 | 50.71 | 49.31 | 50.14 | 29,849,102 | +0.55(+1.10%) |
Jul 19, 2021 | 49.85 | 50.35 | 48.92 | 49.59 | 42,368,244 | -1.77(-3.44%) |
Jul 16, 2021 | 53.02 | 53.07 | 51.21 | 51.36 | 30,189,848 | -1.46(-2.76%) |
Jul 15, 2021 | 53.02 | 53.49 | 52.65 | 52.82 | 17,688,104 | -0.52(-0.97%) |
Jul 14, 2021 | 54.81 | 55.31 | 53.18 | 53.34 | 24,071,544 | -1.21(-2.22%) |
Jul 13, 2021 | 54.66 | 55.11 | 54.22 | 54.55 | 19,139,832 | -0.26(-0.47%) |
Jul 12, 2021 | 54.14 | 55.10 | 53.90 | 54.81 | 24,339,778 | -0.05(-0.10%) |
Jul 09, 2021 | 54.38 | 55.06 | 53.97 | 54.86 | 22,417,854 | +0.98(+1.81%) |
Jul 08, 2021 | 53.27 | 54.39 | 53.14 | 53.88 | 21,132,430 | -0.24(-0.45%) |
Jul 07, 2021 | 54.82 | 55.38 | 53.42 | 54.13 | 24,185,512 | -0.86(-1.56%) |
Jul 06, 2021 | 56.18 | 56.23 | 54.57 | 54.99 | 24,674,606 | -1.61(-2.85%) |
Jul 02, 2021 | 56.46 | 56.73 | 55.93 | 56.60 | 16,260,956 | -0.08(-0.14%) |
Jul 01, 2021 | 57.64 | 57.72 | 56.24 | 56.68 | 25,151,510 | +0.16(+0.29%) |
Jun 30, 2021 | 56.18 | 56.65 | 55.95 | 56.52 | 19,941,594 | +0.41(+0.73%) |
Jun 29, 2021 | 56.64 | 57.14 | 56.08 | 56.11 | 21,847,012 | -0.35(-0.62%) |
Jun 28, 2021 | 57.84 | 57.84 | 56.22 | 56.46 | 23,945,232 | -1.48(-2.55%) |
Jun 25, 2021 | 57.89 | 58.17 | 57.66 | 57.93 | 20,578,864 | +0.13(+0.22%) |
Jun 24, 2021 | 57.48 | 57.84 | 57.17 | 57.81 | 21,831,582 | +0.23(+0.40%) |
Jun 23, 2021 | 57.39 | 57.97 | 56.97 | 57.58 | 23,100,310 | +0.42(+0.74%) |
Jun 22, 2021 | 56.31 | 57.35 | 55.76 | 57.15 | 28,026,264 | +1.08(+1.92%) |
Jun 21, 2021 | 54.59 | 56.18 | 54.57 | 56.08 | 36,983,656 | +1.96(+3.63%) |
Jun 18, 2021 | 54.66 | 55.15 | 53.97 | 54.12 | 44,188,276 | -1.42(-2.56%) |
Jun 17, 2021 | 57.25 | 57.76 | 54.90 | 55.54 | 31,796,486 | -1.89(-3.29%) |
Jun 16, 2021 | 57.63 | 58.06 | 56.95 | 57.43 | 27,671,936 | -0.21(-0.36%) |
Jun 15, 2021 | 55.98 | 57.70 | 55.86 | 57.64 | 34,267,216 | +2.02(+3.64%) |
Jun 14, 2021 | 55.82 | 56.25 | 55.17 | 55.61 | 18,968,256 | -0.09(-0.16%) |
Jun 11, 2021 | 56.46 | 56.62 | 55.68 | 55.70 | 19,678,620 | -0.52(-0.92%) |
Jun 10, 2021 | 56.99 | 57.32 | 55.79 | 56.22 | 30,672,514 | +0.09(+0.16%) |
Jun 09, 2021 | 56.15 | 56.82 | 55.72 | 56.13 | 32,528,370 | +0.47(+0.84%) |
Jun 08, 2021 | 55.10 | 55.98 | 54.37 | 55.67 | 32,311,210 | +0.97(+1.77%) |
Jun 07, 2021 | 54.95 | 55.31 | 54.67 | 54.70 | 17,273,964 | -0.36(-0.65%) |
Jun 04, 2021 | 55.07 | 55.28 | 54.45 | 55.06 | 22,799,388 | +0.24(+0.44%) |
Jun 03, 2021 | 54.25 | 55.02 | 54.08 | 54.82 | 22,620,478 | +0.22(+0.39%) |
Jun 02, 2021 | 54.43 | 54.93 | 53.91 | 54.60 | 25,721,984 | +0.43(+0.79%) |
Jun 01, 2021 | 53.27 | 54.38 | 53.27 | 54.17 | 31,771,700 | +1.87(+3.58%) |
May 28, 2021 | 52.62 | 52.68 | 52.07 | 52.30 | 21,484,790 | -0.17(-0.32%) |
May 27, 2021 | 53.07 | 53.49 | 51.98 | 52.47 | 37,437,784 | -0.34(-0.64%) |
May 26, 2021 | 52.19 | 52.97 | 51.88 | 52.81 | 24,213,692 | +0.61(+1.17%) |
May 25, 2021 | 53.31 | 53.35 | 52.07 | 52.20 | 28,579,492 | -1.21(-2.26%) |
May 24, 2021 | 52.93 | 53.58 | 52.59 | 53.41 | 20,530,470 | +0.62(+1.17%) |
May 21, 2021 | 53.24 | 53.61 | 52.73 | 52.79 | 23,206,562 | +0.07(+0.14%) |
May 20, 2021 | 52.82 | 53.00 | 52.18 | 52.72 | 23,091,680 | -0.13(-0.24%) |
May 19, 2021 | 52.95 | 53.63 | 52.34 | 52.85 | 32,237,266 | -1.30(-2.40%) |
May 18, 2021 | 55.55 | 55.82 | 54.13 | 54.14 | 28,074,688 | -1.58(-2.83%) |
May 17, 2021 | 54.24 | 55.77 | 54.14 | 55.72 | 28,195,838 | +1.27(+2.34%) |
May 14, 2021 | 53.70 | 54.54 | 53.70 | 54.45 | 23,142,626 | +1.32(+2.48%) |
May 13, 2021 | 52.86 | 54.16 | 52.64 | 53.13 | 27,064,048 | -0.66(-1.23%) |
May 12, 2021 | 53.77 | 55.26 | 53.53 | 53.79 | 38,411,332 | +0.29(+0.54%) |
May 11, 2021 | 54.43 | 55.09 | 53.33 | 53.51 | 39,103,644 | -1.76(-3.18%) |
May 10, 2021 | 55.85 | 56.54 | 55.22 | 55.27 | 36,174,128 | +0.13(+0.24%) |
May 07, 2021 | 53.93 | 55.17 | 53.74 | 55.13 | 38,059,092 | +0.78(+1.43%) |
May 06, 2021 | 53.75 | 54.44 | 53.01 | 54.36 | 30,382,984 | +0.51(+0.95%) |
May 05, 2021 | 53.41 | 53.91 | 52.46 | 53.84 | 35,729,120 | +1.57(+3.01%) |
May 04, 2021 | 52.10 | 52.55 | 51.67 | 52.27 | 26,627,260 | +0.33(+0.63%) |