Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.44 | 95.51 | 89.55 | 90.34 | 7,550,782 | -6.09(-6.32%) |
May 27, 2022 | 91.89 | 98.50 | 91.65 | 96.43 | 3,141,571 | +5.27(+5.78%) |
May 26, 2022 | 86.37 | 91.52 | 86.34 | 91.16 | 2,329,873 | +5.15(+5.98%) |
May 25, 2022 | 85.38 | 86.41 | 83.03 | 86.01 | 2,739,532 | +0.68(+0.80%) |
May 24, 2022 | 85.70 | 86.37 | 82.57 | 85.33 | 2,917,119 | -1.02(-1.18%) |
May 23, 2022 | 82.13 | 86.43 | 80.36 | 86.36 | 2,800,947 | +5.13(+6.32%) |
May 20, 2022 | 83.22 | 84.21 | 76.47 | 81.22 | 3,934,344 | +0.20(+0.24%) |
May 19, 2022 | 78.28 | 82.11 | 77.06 | 81.03 | 4,441,602 | +4.27(+5.56%) |
May 18, 2022 | 75.02 | 79.25 | 75.02 | 76.76 | 3,239,702 | +0.31(+0.41%) |
May 17, 2022 | 73.17 | 76.94 | 73.15 | 76.44 | 2,307,663 | +5.49(+7.73%) |
May 16, 2022 | 71.14 | 74.32 | 70.82 | 70.95 | 2,101,191 | -0.19(-0.26%) |
May 13, 2022 | 66.50 | 71.14 | 66.46 | 71.14 | 1,984,429 | +6.12(+9.41%) |
May 12, 2022 | 62.82 | 66.27 | 62.11 | 65.02 | 1,801,188 | +0.73(+1.14%) |
May 11, 2022 | 63.36 | 67.40 | 63.25 | 64.29 | 2,127,412 | +0.92(+1.45%) |
May 10, 2022 | 65.37 | 65.69 | 61.90 | 63.37 | 2,530,695 | -0.10(-0.16%) |
May 09, 2022 | 64.81 | 65.25 | 63.04 | 63.48 | 2,993,252 | -3.63(-5.41%) |
May 06, 2022 | 67.40 | 68.37 | 65.20 | 67.11 | 1,866,771 | -1.19(-1.74%) |
May 05, 2022 | 70.01 | 71.26 | 67.59 | 68.30 | 3,602,779 | -0.02(-0.02%) |
May 04, 2022 | 66.72 | 68.39 | 63.59 | 68.32 | 2,585,951 | +4.59(+7.20%) |
May 03, 2022 | 62.47 | 63.95 | 61.31 | 63.73 | 1,708,358 | +1.58(+2.55%) |
May 02, 2022 | 62.08 | 62.74 | 60.62 | 62.15 | 997,087 | -0.65(-1.03%) |
Apr 29, 2022 | 63.82 | 65.84 | 62.48 | 62.79 | 1,488,121 | -0.52(-0.82%) |
Apr 28, 2022 | 62.84 | 63.67 | 60.66 | 63.31 | 2,282,954 | +0.88(+1.41%) |
Apr 27, 2022 | 61.97 | 63.30 | 61.56 | 62.43 | 1,806,948 | +1.76(+2.90%) |
Apr 26, 2022 | 63.31 | 63.59 | 60.48 | 60.67 | 1,972,996 | -2.67(-4.21%) |
Apr 25, 2022 | 64.41 | 64.45 | 61.35 | 63.34 | 2,721,307 | -2.69(-4.08%) |
Apr 22, 2022 | 66.32 | 68.57 | 65.59 | 66.03 | 2,088,329 | -0.94(-1.41%) |
Apr 21, 2022 | 74.33 | 74.77 | 66.22 | 66.98 | 3,943,409 | -6.31(-8.61%) |
Apr 20, 2022 | 72.65 | 73.56 | 71.02 | 73.29 | 1,567,149 | +0.88(+1.22%) |
Apr 19, 2022 | 71.38 | 72.78 | 70.72 | 72.41 | 1,740,989 | +1.39(+1.96%) |
Apr 18, 2022 | 70.19 | 71.96 | 69.76 | 71.01 | 1,120,443 | +0.82(+1.17%) |
Apr 14, 2022 | 71.81 | 72.53 | 70.17 | 70.19 | 1,107,150 | -1.76(-2.44%) |
Apr 13, 2022 | 71.21 | 72.45 | 70.52 | 71.95 | 1,960,751 | +1.79(+2.56%) |
Apr 12, 2022 | 70.85 | 71.85 | 69.39 | 70.15 | 2,029,327 | +0.86(+1.24%) |
Apr 11, 2022 | 71.38 | 71.57 | 68.36 | 69.30 | 2,169,912 | -3.37(-4.64%) |
Apr 08, 2022 | 73.23 | 73.62 | 70.76 | 72.67 | 1,216,312 | -0.11(-0.15%) |
Apr 07, 2022 | 72.25 | 73.18 | 70.70 | 72.78 | 1,692,630 | +0.55(+0.76%) |
Apr 06, 2022 | 71.80 | 72.62 | 70.68 | 72.23 | 3,200,647 | -0.75(-1.02%) |
Apr 05, 2022 | 75.56 | 76.42 | 72.14 | 72.98 | 2,889,812 | -2.76(-3.65%) |
Apr 04, 2022 | 76.69 | 77.22 | 74.16 | 75.74 | 2,592,736 | +0.32(+0.43%) |
Apr 01, 2022 | 73.50 | 75.52 | 72.87 | 75.41 | 2,020,517 | +2.68(+3.68%) |
Mar 31, 2022 | 71.33 | 74.34 | 71.08 | 72.74 | 2,158,037 | +0.05(+0.07%) |
Mar 30, 2022 | 70.02 | 73.75 | 70.02 | 72.69 | 3,039,888 | +1.90(+2.68%) |
Mar 29, 2022 | 69.37 | 70.80 | 68.65 | 70.79 | 1,995,837 | +0.73(+1.04%) |
Mar 28, 2022 | 72.18 | 72.47 | 69.73 | 70.06 | 1,728,208 | -1.94(-2.69%) |
Mar 25, 2022 | 71.49 | 72.09 | 70.18 | 72.00 | 1,481,727 | +0.76(+1.06%) |
Mar 24, 2022 | 67.57 | 71.44 | 67.57 | 71.24 | 1,755,476 | +3.22(+4.73%) |
Mar 23, 2022 | 68.06 | 68.83 | 66.85 | 68.02 | 1,763,557 | -0.09(-0.14%) |
Mar 22, 2022 | 68.91 | 69.65 | 67.27 | 68.12 | 1,665,502 | -0.20(-0.29%) |
Mar 21, 2022 | 66.12 | 69.17 | 65.88 | 68.31 | 2,158,547 | +2.73(+4.16%) |
Mar 18, 2022 | 63.71 | 65.64 | 63.56 | 65.58 | 1,629,275 | +1.67(+2.62%) |
Mar 17, 2022 | 62.02 | 63.96 | 61.83 | 63.91 | 1,483,014 | +1.85(+2.99%) |
Mar 16, 2022 | 61.18 | 62.96 | 60.26 | 62.06 | 1,988,830 | +1.89(+3.14%) |
Mar 15, 2022 | 59.61 | 60.62 | 57.97 | 60.17 | 1,492,142 | +0.38(+0.64%) |
Mar 14, 2022 | 63.30 | 63.30 | 59.64 | 59.79 | 1,842,173 | -3.82(-6.00%) |
Mar 11, 2022 | 65.86 | 66.96 | 63.59 | 63.60 | 1,433,669 | -2.28(-3.46%) |
Mar 10, 2022 | 63.54 | 66.09 | 63.28 | 65.88 | 1,772,425 | +2.12(+3.33%) |
Mar 09, 2022 | 63.01 | 64.13 | 62.58 | 63.76 | 2,152,311 | +1.74(+2.81%) |
Mar 08, 2022 | 60.47 | 62.80 | 57.87 | 62.01 | 3,032,883 | +0.77(+1.26%) |
Mar 07, 2022 | 67.00 | 67.38 | 60.47 | 61.24 | 2,940,260 | -5.17(-7.78%) |
Mar 04, 2022 | 62.60 | 66.79 | 61.44 | 66.41 | 3,704,843 | +3.87(+6.18%) |
Mar 03, 2022 | 58.17 | 63.14 | 58.17 | 62.54 | 5,039,652 | +6.58(+11.75%) |
Mar 02, 2022 | 55.35 | 56.13 | 54.12 | 55.96 | 1,849,622 | +1.59(+2.92%) |
Mar 01, 2022 | 55.66 | 55.99 | 53.20 | 54.38 | 1,631,306 | -1.86(-3.31%) |
Feb 28, 2022 | 54.77 | 56.78 | 54.77 | 56.24 | 1,669,474 | +1.51(+2.76%) |
Feb 25, 2022 | 52.44 | 54.75 | 52.36 | 54.72 | 2,237,836 | +3.01(+5.82%) |
Feb 24, 2022 | 47.77 | 51.78 | 47.59 | 51.72 | 1,893,019 | +0.89(+1.76%) |
Feb 23, 2022 | 52.27 | 52.35 | 50.71 | 50.82 | 1,407,627 | -0.52(-1.01%) |
Feb 22, 2022 | 52.10 | 53.67 | 50.89 | 51.34 | 1,444,876 | -0.88(-1.69%) |
Feb 18, 2022 | 52.23 | 0 | -1.27(-2.38%) | |||
Feb 17, 2022 | 55.01 | 55.32 | 53.47 | 53.50 | 1,461,979 | -2.71(-4.82%) |
Feb 16, 2022 | 56.46 | 56.46 | 54.88 | 56.21 | 1,248,945 | +0.47(+0.84%) |
Feb 15, 2022 | 55.96 | 57.36 | 54.86 | 55.74 | 2,326,716 | +1.07(+1.96%) |
Feb 14, 2022 | 54.10 | 55.08 | 52.96 | 54.67 | 1,658,809 | -0.09(-0.17%) |
Feb 11, 2022 | 53.22 | 55.80 | 53.16 | 54.77 | 2,484,339 | +1.54(+2.89%) |
Feb 10, 2022 | 49.63 | 53.53 | 49.07 | 53.23 | 3,606,150 | +3.25(+6.49%) |
Feb 09, 2022 | 49.37 | 50.28 | 49.11 | 49.98 | 2,030,426 | +1.86(+3.87%) |
Feb 08, 2022 | 47.48 | 48.21 | 47.11 | 48.12 | 1,391,477 | +0.88(+1.85%) |
Feb 07, 2022 | 45.38 | 47.69 | 45.38 | 47.25 | 1,173,194 | +1.98(+4.37%) |
Feb 04, 2022 | 44.65 | 46.13 | 44.57 | 45.27 | 907,045 | +0.46(+1.02%) |
Feb 03, 2022 | 45.48 | 44.47 | 44.81 | 797,047 | -1.68(-3.62%) | |
Feb 02, 2022 | 48.19 | 48.19 | 46.44 | 46.49 | 1,093,865 | -1.70(-3.53%) |
Feb 01, 2022 | 46.95 | 48.34 | 46.74 | 48.19 | 1,466,639 | +2.18(+4.73%) |
Jan 31, 2022 | 43.76 | 46.07 | 46.01 | 1,442,429 | +2.52(+5.78%) | |
Jan 28, 2022 | 43.61 | 43.78 | 42.32 | 43.50 | 1,257,362 | -0.33(-0.76%) |
Jan 27, 2022 | 45.27 | 45.84 | 43.52 | 43.83 | 1,278,633 | -0.43(-0.98%) |
Jan 26, 2022 | 46.68 | 46.94 | 44.00 | 44.26 | 1,407,374 | -1.19(-2.62%) |
Jan 25, 2022 | 45.17 | 45.86 | 44.12 | 45.45 | 1,636,533 | +0.17(+0.38%) |
Jan 24, 2022 | 45.40 | 45.85 | 43.04 | 45.28 | 3,123,888 | -1.12(-2.42%) |
Jan 21, 2022 | 47.59 | 48.33 | 46.00 | 46.40 | 2,300,922 | -1.16(-2.43%) |
Jan 20, 2022 | 49.04 | 49.62 | 47.32 | 47.56 | 1,417,015 | -1.27(-2.61%) |
Jan 19, 2022 | 48.70 | 50.09 | 48.49 | 48.83 | 1,698,590 | +0.88(+1.84%) |
Jan 18, 2022 | 47.27 | 49.28 | 46.65 | 47.95 | 1,440,210 | -0.10(-0.21%) |
Jan 14, 2022 | 48.05 | 0 | +0.85(+1.80%) | |||
Jan 13, 2022 | 47.89 | 48.56 | 47.06 | 47.20 | 2,039,910 | -0.07(-0.14%) |
Jan 12, 2022 | 45.46 | 47.56 | 45.46 | 47.27 | 3,240,146 | +3.19(+7.25%) |
Jan 11, 2022 | 41.80 | 44.32 | 41.77 | 44.08 | 2,195,825 | +2.98(+7.26%) |
Jan 10, 2022 | 42.03 | 42.33 | 40.63 | 41.09 | 1,769,220 | -1.36(-3.20%) |
Jan 07, 2022 | 42.29 | 43.21 | 41.84 | 42.45 | 1,637,144 | +0.76(+1.83%) |
Jan 06, 2022 | 40.70 | 42.05 | 39.68 | 41.69 | 2,117,275 | +1.19(+2.94%) |
Jan 05, 2022 | 42.27 | 42.31 | 40.17 | 40.50 | 1,392,992 | -1.22(-2.93%) |
Jan 04, 2022 | 43.07 | 43.84 | 40.92 | 41.72 | 2,231,250 | -1.39(-3.21%) |
Jan 03, 2022 | 43.48 | 43.86 | 42.91 | 43.11 | 730,467 | +0.25(+0.60%) |
Dec 31, 2021 | 42.99 | 43.52 | 42.53 | 42.85 | 642,986 | +0.03(+0.07%) |
Dec 30, 2021 | 41.96 | 43.34 | 41.96 | 42.82 | 1,001,126 | +0.47(+1.11%) |
Dec 29, 2021 | 42.18 | 42.63 | 41.84 | 42.35 | 624,728 | -0.04(-0.10%) |
Dec 28, 2021 | 42.47 | 43.19 | 42.18 | 42.39 | 2,306,858 | -0.02(-0.06%) |
Dec 27, 2021 | 43.81 | 43.81 | 41.53 | 42.42 | 1,501,722 | +0.98(+2.35%) |
Dec 23, 2021 | 41.17 | 42.03 | 40.10 | 41.44 | 1,408,984 | +0.60(+1.46%) |
Dec 22, 2021 | 40.63 | 41.37 | 40.34 | 40.85 | 1,196,200 | +0.22(+0.53%) |
Dec 21, 2021 | 40.36 | 41.17 | 38.85 | 40.63 | 3,300,290 | +1.46(+3.74%) |
Dec 20, 2021 | 42.55 | 42.85 | 38.13 | 39.17 | 9,885,820 | -7.05(-15.26%) |
Dec 17, 2021 | 46.37 | 46.91 | 45.22 | 46.22 | 1,842,583 | -0.41(-0.87%) |
Dec 16, 2021 | 46.28 | 47.95 | 46.04 | 46.62 | 2,376,722 | +0.94(+2.06%) |
Dec 15, 2021 | 43.71 | 45.91 | 43.00 | 45.68 | 2,315,968 | +0.92(+2.05%) |
Dec 14, 2021 | 45.20 | 45.47 | 44.40 | 44.76 | 2,453,846 | -1.31(-2.84%) |
Dec 13, 2021 | 47.36 | 47.63 | 45.97 | 46.07 | 1,071,726 | -1.47(-3.10%) |
Dec 10, 2021 | 47.85 | 48.43 | 47.36 | 47.54 | 1,156,987 | +0.12(+0.26%) |
Dec 09, 2021 | 48.22 | 48.90 | 47.18 | 47.42 | 1,136,194 | -1.18(-2.43%) |
Dec 08, 2021 | 47.95 | 49.18 | 47.84 | 48.60 | 865,604 | +0.44(+0.91%) |
Dec 07, 2021 | 47.47 | 48.72 | 47.45 | 48.16 | 1,389,721 | +1.55(+3.33%) |
Dec 06, 2021 | 47.45 | 47.58 | 46.01 | 46.61 | 1,502,855 | -0.98(-2.07%) |
Dec 03, 2021 | 49.92 | 50.15 | 47.06 | 47.59 | 2,499,008 | -2.22(-4.45%) |
Dec 02, 2021 | 50.43 | 51.20 | 49.32 | 49.81 | 1,265,440 | -0.43(-0.86%) |
Dec 01, 2021 | 52.65 | 53.63 | 50.14 | 50.24 | 1,412,158 | -1.23(-2.39%) |
Nov 30, 2021 | 52.57 | 52.69 | 50.76 | 51.47 | 1,782,766 | -1.47(-2.78%) |
Nov 29, 2021 | 53.26 | 54.02 | 52.45 | 52.94 | 1,728,651 | -0.36(-0.67%) |
Nov 26, 2021 | 51.33 | 53.30 | 51.10 | 53.30 | 988,613 | -1.00(-1.84%) |
Nov 24, 2021 | 54.41 | 54.54 | 53.40 | 54.30 | 1,473,919 | -0.75(-1.37%) |
Nov 23, 2021 | 55.55 | 56.54 | 54.42 | 55.05 | 1,797,685 | -0.44(-0.79%) |
Nov 22, 2021 | 57.87 | 59.11 | 55.47 | 55.49 | 3,627,584 | +3.68(+7.10%) |
Nov 19, 2021 | 52.23 | 53.20 | 51.46 | 51.81 | 1,779,465 | -0.29(-0.56%) |
Nov 18, 2021 | 52.99 | 52.21 | 51.70 | 52.10 | 2,627,478 | -0.90(-1.70%) |
Nov 17, 2021 | 53.53 | 54.18 | 52.44 | 53.00 | 1,753,402 | +0.16(+0.30%) |
Nov 16, 2021 | 53.73 | 53.73 | 52.16 | 52.84 | 1,320,370 | -1.27(-2.35%) |
Nov 15, 2021 | 54.70 | 54.93 | 53.36 | 54.11 | 1,338,512 | -0.45(-0.83%) |
Nov 12, 2021 | 54.48 | 55.78 | 54.09 | 54.57 | 1,079,986 | -0.04(-0.08%) |
Nov 11, 2021 | 53.88 | 55.13 | 53.57 | 54.61 | 767,317 | +1.45(+2.72%) |
Nov 10, 2021 | 53.90 | 53.16 | 1,197,312 | -1.21(-2.22%) | ||
Nov 09, 2021 | 54.87 | 55.28 | 53.10 | 54.37 | 1,442,875 | -0.48(-0.87%) |
Nov 08, 2021 | 54.05 | 55.28 | 53.98 | 54.85 | 1,599,948 | +1.40(+2.61%) |
Nov 05, 2021 | 54.30 | 54.42 | 52.80 | 53.45 | 2,007,574 | -1.29(-2.36%) |
Nov 04, 2021 | 52.29 | 54.84 | 52.04 | 54.74 | 5,160,687 | +4.10(+8.10%) |
Nov 03, 2021 | 50.43 | 50.88 | 49.67 | 50.64 | 3,539,037 | +0.02(+0.03%) |
Nov 02, 2021 | 46.95 | 50.67 | 46.70 | 50.62 | 4,996,484 | +3.60(+7.67%) |
Nov 01, 2021 | 45.88 | 47.03 | 45.93 | 47.02 | 1,773,622 | +1.65(+3.63%) |
Oct 29, 2021 | 44.14 | 45.76 | 44.00 | 45.38 | 3,356,899 | +0.78(+1.74%) |
Oct 28, 2021 | 44.56 | 44.76 | 43.69 | 44.60 | 1,498,961 | +0.14(+0.32%) |
Oct 27, 2021 | 46.46 | 46.09 | 44.38 | 44.46 | 1,461,384 | -1.98(-4.27%) |
Oct 26, 2021 | 45.30 | 46.54 | 46.44 | 2,587,335 | +2.93(+6.72%) | |
Oct 25, 2021 | 43.60 | 44.42 | 43.44 | 43.52 | 1,230,681 | +0.19(+0.44%) |
Oct 22, 2021 | 44.26 | 45.09 | 42.95 | 43.33 | 1,793,958 | -0.83(-1.89%) |
Oct 21, 2021 | 44.91 | 45.31 | 43.71 | 44.16 | 1,714,202 | -1.12(-2.48%) |
Oct 20, 2021 | 45.22 | 45.68 | 44.64 | 45.28 | 858,723 | +0.07(+0.16%) |
Oct 19, 2021 | 46.11 | 46.11 | 45.14 | 45.21 | 1,612,143 | -0.44(-0.96%) |
Oct 18, 2021 | 44.71 | 45.88 | 44.57 | 45.65 | 1,503,706 | +0.82(+1.83%) |
Oct 15, 2021 | 44.94 | 45.33 | 43.98 | 44.83 | 1,949,135 | -0.02(-0.04%) |
Oct 14, 2021 | 44.71 | 44.93 | 44.14 | 44.85 | 964,833 | +0.78(+1.76%) |
Oct 13, 2021 | 44.54 | 45.04 | 43.78 | 44.07 | 891,709 | -0.19(-0.43%) |
Oct 12, 2021 | 43.85 | 45.21 | 43.52 | 44.26 | 1,461,285 | +0.55(+1.27%) |
Oct 11, 2021 | 42.95 | 44.78 | 42.57 | 43.71 | 1,046,697 | +1.07(+2.50%) |
Oct 08, 2021 | 42.57 | 43.02 | 42.17 | 42.64 | 942,589 | -0.03(-0.08%) |
Oct 07, 2021 | 43.03 | 43.55 | 42.66 | 42.67 | 1,251,670 | -0.12(-0.29%) |
Oct 06, 2021 | 43.81 | 43.94 | 41.91 | 42.80 | 1,513,865 | -1.85(-4.15%) |
Oct 05, 2021 | 43.94 | 45.24 | 43.51 | 44.65 | 1,136,301 | +1.00(+2.29%) |
Oct 04, 2021 | 44.71 | 44.81 | 43.05 | 43.65 | 810,898 | -1.01(-2.26%) |
Oct 01, 2021 | 44.95 | 45.38 | 44.48 | 44.66 | 834,592 | +0.25(+0.56%) |
Sep 30, 2021 | 44.82 | 46.00 | 44.41 | 44.41 | 1,430,631 | -0.02(-0.06%) |
Sep 29, 2021 | 44.66 | 45.11 | 44.12 | 44.43 | 1,475,034 | +0.71(+1.63%) |
Sep 28, 2021 | 44.09 | 44.28 | 43.52 | 43.72 | 910,139 | -0.61(-1.38%) |
Sep 27, 2021 | 45.58 | 45.69 | 44.16 | 44.33 | 1,141,382 | -1.40(-3.06%) |
Sep 24, 2021 | 45.60 | 46.08 | 45.22 | 45.73 | 663,423 | -0.45(-0.98%) |
Sep 23, 2021 | 45.62 | 46.57 | 45.55 | 46.19 | 875,792 | +1.08(+2.40%) |
Sep 22, 2021 | 45.87 | 46.02 | 45.04 | 45.10 | 868,022 | +0.44(+0.98%) |
Sep 21, 2021 | 44.71 | 45.16 | 43.92 | 44.66 | 1,367,380 | +0.12(+0.28%) |
Sep 20, 2021 | 44.09 | 45.14 | 43.57 | 44.54 | 2,333,522 | -1.22(-2.67%) |
Sep 17, 2021 | 46.44 | 46.48 | 44.78 | 45.76 | 1,013,799 | -0.74(-1.60%) |
Sep 16, 2021 | 46.52 | 46.81 | 45.52 | 46.51 | 1,772,853 | -0.84(-1.78%) |
Sep 15, 2021 | 46.32 | 47.48 | 46.27 | 47.35 | 1,282,680 | +1.55(+3.39%) |
Sep 14, 2021 | 45.39 | 46.57 | 44.85 | 45.80 | 1,490,456 | +0.91(+2.03%) |
Sep 13, 2021 | 46.97 | 47.00 | 44.40 | 44.89 | 2,506,754 | -1.22(-2.65%) |
Sep 10, 2021 | 45.47 | 47.40 | 45.12 | 46.11 | 2,168,484 | +1.44(+3.22%) |
Sep 09, 2021 | 43.23 | 45.09 | 43.23 | 44.67 | 2,155,051 | +1.46(+3.39%) |
Sep 08, 2021 | 43.90 | 44.09 | 42.52 | 43.21 | 1,551,151 | -0.45(-1.02%) |
Sep 07, 2021 | 44.42 | 44.55 | 43.47 | 43.66 | 984,017 | -0.84(-1.88%) |
Sep 03, 2021 | 45.02 | 45.13 | 43.65 | 44.49 | 1,377,932 | -0.26(-0.57%) |
Sep 02, 2021 | 43.36 | 45.20 | 43.35 | 44.75 | 2,198,848 | +1.65(+3.82%) |
Sep 01, 2021 | 42.91 | 43.18 | 42.02 | 43.10 | 859,763 | +0.25(+0.58%) |
Aug 31, 2021 | 42.95 | 43.34 | 42.20 | 42.86 | 1,300,879 | +0.09(+0.21%) |
Aug 30, 2021 | 42.86 | 43.54 | 42.74 | 42.76 | 1,233,699 | +0.38(+0.89%) |
Aug 27, 2021 | 42.07 | 42.54 | 41.38 | 42.39 | 1,463,714 | +0.32(+0.76%) |
Aug 26, 2021 | 43.02 | 43.11 | 41.83 | 42.07 | 1,540,176 | -0.84(-1.95%) |
Aug 25, 2021 | 41.81 | 43.08 | 41.13 | 42.90 | 2,249,935 | +1.37(+3.30%) |
Aug 24, 2021 | 42.11 | 42.34 | 41.20 | 41.53 | 2,057,301 | -0.35(-0.84%) |
Aug 23, 2021 | 41.75 | 42.49 | 41.40 | 41.89 | 2,068,178 | +1.08(+2.64%) |
Aug 20, 2021 | 39.71 | 41.15 | 39.60 | 40.81 | 2,174,772 | +1.42(+3.61%) |
Aug 19, 2021 | 38.62 | 40.94 | 38.28 | 39.39 | 2,451,509 | -0.48(-1.20%) |
Aug 18, 2021 | 40.73 | 41.34 | 39.73 | 39.86 | 1,775,688 | -0.38(-0.94%) |
Aug 17, 2021 | 41.24 | 41.29 | 39.56 | 40.24 | 2,591,943 | -1.92(-4.56%) |
Aug 16, 2021 | 43.55 | 43.87 | 42.00 | 42.16 | 1,789,863 | -2.44(-5.47%) |
Aug 13, 2021 | 43.79 | 45.33 | 43.79 | 44.61 | 1,966,555 | +0.84(+1.92%) |
Aug 12, 2021 | 43.64 | 44.04 | 41.96 | 43.77 | 1,270,255 | +0.19(+0.43%) |
Aug 11, 2021 | 45.28 | 45.44 | 42.89 | 43.58 | 2,340,395 | -0.67(-1.52%) |
Aug 10, 2021 | 42.57 | 44.57 | 42.06 | 44.25 | 3,579,093 | +2.33(+5.55%) |
Aug 09, 2021 | 41.09 | 42.18 | 40.83 | 41.93 | 1,100,846 | +0.71(+1.73%) |
Aug 06, 2021 | 41.07 | 41.79 | 40.73 | 41.21 | 1,515,828 | +0.62(+1.52%) |
Aug 05, 2021 | 39.97 | 41.17 | 39.92 | 40.60 | 2,056,684 | +0.92(+2.32%) |
Aug 04, 2021 | 40.20 | 40.64 | 39.37 | 39.67 | 1,230,965 | -0.03(-0.08%) |
Aug 03, 2021 | 38.74 | 39.72 | 37.73 | 39.71 | 1,223,473 | +0.75(+1.92%) |
Aug 02, 2021 | 39.44 | 40.04 | 38.86 | 38.96 | 907,760 | -0.07(-0.19%) |
Jul 30, 2021 | 40.25 | 41.24 | 39.02 | 39.03 | 1,460,405 | -1.22(-3.02%) |
Jul 29, 2021 | 39.66 | 40.42 | 39.20 | 40.25 | 1,205,232 | +1.19(+3.05%) |
Jul 28, 2021 | 38.06 | 39.26 | 38.06 | 39.06 | 749,492 | +0.77(+2.02%) |
Jul 27, 2021 | 38.75 | 39.12 | 37.64 | 38.29 | 850,357 | -0.99(-2.51%) |
Jul 26, 2021 | 38.79 | 39.56 | 38.63 | 39.27 | 839,321 | +0.35(+0.91%) |
Jul 23, 2021 | 39.51 | 40.69 | 38.78 | 38.92 | 2,104,559 | -2.21(-5.37%) |
Jul 22, 2021 | 40.70 | 41.29 | 39.92 | 41.13 | 1,545,320 | +0.86(+2.14%) |
Jul 21, 2021 | 39.78 | 41.33 | 39.62 | 40.27 | 1,124,418 | +1.03(+2.62%) |
Jul 20, 2021 | 39.27 | 39.54 | 37.87 | 39.24 | 1,231,809 | +0.40(+1.04%) |
Jul 19, 2021 | 37.94 | 38.95 | 37.61 | 38.84 | 1,289,635 | -0.17(-0.44%) |
Jul 16, 2021 | 40.90 | 41.00 | 38.53 | 39.01 | 1,345,622 | -1.60(-3.95%) |
Jul 15, 2021 | 40.11 | 41.01 | 39.95 | 40.61 | 1,264,061 | +0.34(+0.84%) |
Jul 14, 2021 | 41.47 | 41.99 | 40.20 | 40.27 | 710,799 | -0.90(-2.18%) |
Jul 13, 2021 | 41.40 | 41.67 | 40.70 | 41.17 | 1,435,523 | -0.35(-0.85%) |
Jul 12, 2021 | 39.38 | 41.83 | 39.30 | 41.52 | 2,770,589 | +2.15(+5.47%) |
Jul 09, 2021 | 38.29 | 39.47 | 38.05 | 39.37 | 1,175,784 | +1.81(+4.81%) |
Jul 08, 2021 | 36.07 | 37.74 | 35.87 | 37.56 | 1,172,453 | +0.22(+0.59%) |
Jul 07, 2021 | 37.42 | 38.06 | 36.73 | 37.34 | 1,129,292 | -0.30(-0.79%) |
Jul 06, 2021 | 39.69 | 40.26 | 37.46 | 37.64 | 1,645,091 | -2.00(-5.04%) |
Jul 02, 2021 | 39.20 | 39.98 | 38.81 | 39.63 | 810,530 | +0.68(+1.75%) |
Jul 01, 2021 | 39.29 | 39.35 | 38.86 | 38.95 | 673,855 | +0.06(+0.15%) |
Jun 30, 2021 | 38.89 | 39.13 | 38.55 | 38.89 | 804,616 | -0.02(-0.06%) |
Jun 29, 2021 | 39.08 | 39.32 | 38.29 | 38.92 | 1,130,718 | +0.22(+0.57%) |
Jun 28, 2021 | 38.79 | 38.89 | 38.03 | 38.70 | 864,243 | -0.08(-0.21%) |
Jun 25, 2021 | 39.07 | 39.41 | 38.60 | 38.78 | 1,093,031 | +0.44(+1.14%) |
Jun 24, 2021 | 38.57 | 38.61 | 37.99 | 38.34 | 999,877 | +0.44(+1.17%) |
Jun 23, 2021 | 37.20 | 38.89 | 37.18 | 37.90 | 1,260,909 | +0.94(+2.53%) |
Jun 22, 2021 | 35.87 | 37.60 | 35.52 | 36.96 | 1,620,641 | +1.16(+3.24%) |
Jun 21, 2021 | 35.23 | 36.30 | 35.07 | 35.80 | 1,383,563 | +0.90(+2.57%) |
Jun 18, 2021 | 35.98 | 36.18 | 34.86 | 34.91 | 3,312,218 | -1.42(-3.91%) |
Jun 17, 2021 | 37.60 | 37.79 | 35.95 | 36.33 | 2,165,828 | -1.34(-3.56%) |
Jun 16, 2021 | 38.44 | 38.64 | 37.47 | 37.67 | 1,303,398 | -0.79(-2.05%) |
Jun 15, 2021 | 38.79 | 38.84 | 37.30 | 38.46 | 1,722,258 | -0.32(-0.83%) |
Jun 14, 2021 | 39.56 | 39.73 | 38.69 | 38.78 | 703,107 | -0.56(-1.42%) |
Jun 11, 2021 | 39.22 | 39.53 | 38.89 | 39.34 | 785,775 | +0.51(+1.31%) |
Jun 10, 2021 | 39.14 | 39.51 | 38.60 | 38.83 | 1,873,289 | -0.26(-0.67%) |
Jun 09, 2021 | 38.52 | 39.24 | 38.02 | 39.09 | 1,283,517 | +0.64(+1.67%) |
Jun 08, 2021 | 37.53 | 38.77 | 36.91 | 38.45 | 1,131,251 | +0.94(+2.50%) |
Jun 07, 2021 | 37.64 | 38.21 | 37.31 | 37.51 | 1,064,074 | -0.07(-0.20%) |
Jun 04, 2021 | 37.19 | 37.60 | 36.59 | 37.59 | 928,231 | +0.55(+1.49%) |
Jun 03, 2021 | 37.38 | 37.80 | 36.64 | 37.04 | 1,763,349 | -0.64(-1.70%) |
Jun 02, 2021 | 36.45 | 38.01 | 36.17 | 37.68 | 2,311,335 | +1.29(+3.55%) |