Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.07 | 40.35 | 39.42 | 39.60 | 11,565,598 | -0.57(-1.42%) |
May 27, 2022 | 39.57 | 40.77 | 39.48 | 40.17 | 16,789,896 | +0.65(+1.64%) |
May 26, 2022 | 38.52 | 39.59 | 38.23 | 39.52 | 22,953,406 | +2.36(+6.35%) |
May 25, 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 23,186,804 | +1.40(+3.91%) |
May 24, 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 22,655,870 | -2.10(-5.55%) |
May 23, 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 13,526,657 | -0.43(-1.12%) |
May 20, 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 23,616,006 | +1.00(+2.68%) |
May 19, 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 31,954,160 | +0.44(+1.19%) |
May 18, 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 24,041,180 | -1.47(-3.84%) |
May 17, 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 44,982,104 | +0.93(+2.49%) |
May 16, 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 52,274,248 | -3.33(-8.18%) |
May 13, 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 101,989,504 | -4.36(-9.67%) |
May 12, 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 37,701,712 | -1.01(-2.19%) |
May 11, 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 24,798,916 | -1.17(-2.48%) |
May 10, 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 23,803,056 | -0.70(-1.46%) |
May 09, 2022 | 49.30 | 49.44 | 47.62 | 47.96 | 37,672,472 | -1.84(-3.69%) |
May 06, 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 23,483,470 | -0.56(-1.11%) |
May 05, 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 60,481,904 | +1.30(+2.65%) |
May 04, 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 28,416,622 | +0.19(+0.39%) |
May 03, 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 25,199,900 | -0.27(-0.55%) |
May 02, 2022 | 48.70 | 49.76 | 48.57 | 49.14 | 32,595,484 | +0.12(+0.24%) |
Apr 29, 2022 | 49.45 | 50.24 | 48.74 | 49.02 | 38,266,948 | -0.09(-0.18%) |
Apr 28, 2022 | 49.01 | 49.91 | 47.96 | 49.11 | 43,839,788 | +0.47(+0.97%) |
Apr 27, 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 59,107,256 | -1.04(-2.09%) |
Apr 26, 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 115,296,264 | -2.02(-3.91%) |
Apr 25, 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 176,889,024 | +2.77(+5.66%) |
Apr 22, 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 76,991,584 | +1.85(+3.93%) |
Apr 21, 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 70,302,704 | +0.36(+0.77%) |
Apr 20, 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 63,209,108 | +0.56(+1.21%) |
Apr 19, 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 125,605,512 | -2.29(-4.73%) |
Apr 18, 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 152,903,328 | +3.37(+7.48%) |
Apr 14, 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 258,939,120 | -0.77(-1.68%) |
Apr 13, 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 44,362,080 | +1.37(+3.08%) |
Apr 12, 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 60,755,232 | -2.53(-5.38%) |
Apr 11, 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 117,742,904 | +0.78(+1.69%) |
Apr 08, 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 83,331,152 | -1.80(-3.75%) |
Apr 07, 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 120,792,152 | -2.74(-5.40%) |
Apr 06, 2022 | 50.03 | 52.86 | 49.30 | 50.77 | 158,930,992 | -0.21(-0.41%) |
Apr 05, 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 217,321,488 | +1.01(+2.02%) |
Apr 04, 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 268,863,552 | +10.66(+27.12%) |
Apr 01, 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 12,131,812 | +0.62(+1.60%) |
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 13,206,509 | -0.31(-0.79%) |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 15,798,313 | -1.69(-4.15%) |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 17,853,624 | +1.57(+4.01%) |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 14,214,872 | +0.52(+1.35%) |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 20,787,562 | -0.22(-0.57%) |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 18,276,596 | +0.82(+2.16%) |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 12,988,576 | -0.43(-1.12%) |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 17,167,296 | +0.99(+2.64%) |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 20,295,496 | -0.33(-0.87%) |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 35,946,356 | +0.47(+1.26%) |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 30,847,308 | +1.93(+5.46%) |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 25,213,236 | +1.40(+4.12%) |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 14,676,794 | +0.94(+2.85%) |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 17,549,492 | +0.03(+0.09%) |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 15,752,953 | -1.12(-3.28%) |
Mar 10, 2022 | 33.63 | 34.12 | 12,580,217 | -0.25(-0.73%) | ||
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 16,879,776 | +1.69(+5.17%) |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 17,403,712 | +0.26(+0.80%) |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 19,355,484 | -0.97(-2.91%) |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 17,702,860 | -0.10(-0.30%) |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 18,764,332 | -1.13(-3.26%) |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 18,248,652 | -0.94(-2.64%) |
Mar 01, 2022 | 35.51 | 36.13 | 34.70 | 35.56 | 17,945,988 | +0.01(+0.03%) |
Feb 28, 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 17,955,788 | +0.26(+0.74%) |
Feb 25, 2022 | 35.12 | 35.30 | 34.51 | 35.29 | 15,394,875 | +0.31(+0.89%) |
Feb 24, 2022 | 31.30 | 35.06 | 31.30 | 34.98 | 22,530,234 | +2.22(+6.78%) |
Feb 23, 2022 | 33.25 | 33.45 | 32.42 | 32.76 | 15,653,392 | -0.17(-0.52%) |
Feb 22, 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 16,886,722 | -1.39(-4.05%) |
Feb 18, 2022 | 34.32 | 0 | -1.11(-3.13%) | |||
Feb 17, 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 16,526,042 | -0.81(-2.24%) |
Feb 16, 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 17,586,592 | -0.74(-2.00%) |
Feb 15, 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 21,347,918 | +1.29(+3.61%) |
Feb 14, 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 15,198,308 | -0.15(-0.42%) |
Feb 11, 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 23,516,872 | -1.24(-3.34%) |
Feb 10, 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 48,092,784 | -0.75(-1.98%) |
Feb 09, 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 24,370,504 | +1.85(+5.14%) |
Feb 08, 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 17,168,726 | -0.06(-0.17%) |
Feb 07, 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 22,753,908 | -0.90(-2.44%) |
Feb 04, 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 23,579,682 | +2.46(+7.13%) |
Feb 03, 2022 | 33.84 | 34.48 | 32,709,892 | -2.03(-5.56%) | ||
Feb 02, 2022 | 38.29 | 38.29 | 36.27 | 36.51 | 18,885,214 | -1.61(-4.22%) |
Feb 01, 2022 | 37.84 | 38.17 | 36.87 | 38.12 | 14,610,063 | +0.61(+1.63%) |
Jan 31, 2022 | 35.43 | 37.56 | 37.51 | 17,548,632 | +2.24(+6.35%) | |
Jan 28, 2022 | 33.79 | 35.30 | 33.60 | 35.27 | 14,368,939 | +1.43(+4.23%) |
Jan 27, 2022 | 34.14 | 35.14 | 33.81 | 33.84 | 16,754,505 | +0.22(+0.65%) |
Jan 26, 2022 | 34.97 | 35.43 | 33.27 | 33.62 | 21,355,700 | -0.55(-1.61%) |
Jan 25, 2022 | 34.22 | 34.83 | 33.62 | 34.17 | 19,185,310 | -0.89(-2.54%) |
Jan 24, 2022 | 33.70 | 35.14 | 32.05 | 35.06 | 31,918,296 | +0.24(+0.69%) |
Jan 21, 2022 | 36.90 | 37.08 | 34.80 | 34.82 | 25,674,132 | -2.46(-6.60%) |
Jan 20, 2022 | 37.84 | 39.03 | 37.20 | 37.28 | 17,670,108 | -0.07(-0.19%) |
Jan 19, 2022 | 37.13 | 38.28 | 37.01 | 37.35 | 19,771,540 | +0.05(+0.13%) |
Jan 18, 2022 | 37.72 | 38.20 | 37.13 | 37.30 | 14,896,874 | -1.14(-2.97%) |
Jan 14, 2022 | 38.44 | 0 | -0.26(-0.67%) | |||
Jan 13, 2022 | 40.15 | 40.34 | 38.61 | 38.70 | 15,047,925 | -1.55(-3.85%) |
Jan 12, 2022 | 40.88 | 41.48 | 39.77 | 40.25 | 10,442,075 | -0.41(-1.01%) |
Jan 11, 2022 | 39.79 | 40.94 | 39.60 | 40.66 | 13,817,212 | +0.69(+1.73%) |
Jan 10, 2022 | 39.33 | 40.03 | 38.22 | 39.97 | 14,981,112 | +0.30(+0.76%) |
Jan 07, 2022 | 39.65 | 40.69 | 39.33 | 39.67 | 14,669,958 | +0.08(+0.20%) |
Jan 06, 2022 | 39.50 | 40.44 | 38.69 | 39.59 | 16,599,127 | +0.09(+0.23%) |
Jan 05, 2022 | 40.80 | 41.88 | 39.45 | 39.50 | 21,982,160 | -1.35(-3.30%) |
Jan 04, 2022 | 42.85 | 42.97 | 40.36 | 40.85 | 21,395,718 | -1.81(-4.24%) |
Jan 03, 2022 | 43.50 | 43.69 | 42.48 | 42.66 | 14,429,077 | -0.56(-1.30%) |
Dec 31, 2021 | 44.34 | 44.76 | 43.18 | 43.22 | 9,829,633 | -1.24(-2.79%) |
Dec 30, 2021 | 42.77 | 45.09 | 42.63 | 44.46 | 14,528,166 | +1.70(+3.98%) |
Dec 29, 2021 | 43.17 | 43.55 | 42.56 | 42.76 | 8,715,406 | -0.67(-1.54%) |
Dec 28, 2021 | 44.21 | 44.78 | 43.23 | 43.43 | 8,831,519 | -0.90(-2.03%) |
Dec 27, 2021 | 44.21 | 44.92 | 44.13 | 44.33 | 8,589,726 | +0.17(+0.38%) |
Dec 23, 2021 | 44.00 | 44.53 | 43.00 | 44.16 | 8,977,574 | +0.26(+0.59%) |
Dec 22, 2021 | 44.05 | 44.56 | 43.62 | 43.90 | 10,127,636 | -0.46(-1.04%) |
Dec 21, 2021 | 43.23 | 44.45 | 42.73 | 44.36 | 9,531,433 | +1.38(+3.21%) |
Dec 20, 2021 | 42.37 | 43.27 | 41.79 | 42.98 | 12,312,096 | -0.09(-0.21%) |
Dec 17, 2021 | 42.70 | 44.03 | 41.63 | 43.07 | 29,138,012 | -0.06(-0.14%) |
Dec 16, 2021 | 44.43 | 45.03 | 42.72 | 43.13 | 13,047,639 | -0.94(-2.13%) |
Dec 15, 2021 | 44.00 | 44.24 | 42.74 | 44.07 | 14,945,980 | -0.28(-0.63%) |
Dec 14, 2021 | 44.04 | 44.69 | 43.70 | 44.35 | 11,197,055 | -0.25(-0.56%) |
Dec 13, 2021 | 45.55 | 45.90 | 43.78 | 44.60 | 11,698,009 | -0.96(-2.11%) |
Dec 10, 2021 | 46.60 | 46.60 | 44.97 | 45.56 | 14,060,664 | -0.90(-1.94%) |
Dec 09, 2021 | 47.21 | 48.22 | 46.41 | 46.46 | 26,114,452 | +0.74(+1.62%) |
Dec 08, 2021 | 44.60 | 46.20 | 44.34 | 45.72 | 18,408,200 | +1.26(+2.83%) |
Dec 07, 2021 | 45.07 | 46.34 | 44.32 | 44.46 | 21,186,068 | -0.01(-0.02%) |
Dec 06, 2021 | 42.11 | 44.72 | 41.75 | 44.47 | 26,217,028 | +2.40(+5.70%) |
Dec 03, 2021 | 42.82 | 43.10 | 41.01 | 42.07 | 26,133,992 | -0.58(-1.36%) |
Dec 02, 2021 | 43.06 | 43.16 | 41.75 | 42.65 | 24,346,200 | -0.17(-0.40%) |
Dec 01, 2021 | 44.91 | 46.50 | 42.80 | 42.82 | 34,083,760 | -1.12(-2.55%) |
Nov 30, 2021 | 45.51 | 45.85 | 43.00 | 43.94 | 36,163,820 | -1.84(-4.02%) |
Nov 29, 2021 | 51.88 | 52.27 | 45.63 | 45.78 | 71,603,824 | -1.29(-2.74%) |
Nov 26, 2021 | 46.64 | 47.35 | 46.23 | 47.07 | 7,861,300 | -0.45(-0.95%) |
Nov 24, 2021 | 46.66 | 47.64 | 46.17 | 47.52 | 9,979,511 | +0.38(+0.81%) |
Nov 23, 2021 | 47.20 | 47.46 | 45.98 | 47.14 | 19,659,640 | -0.17(-0.36%) |
Nov 22, 2021 | 48.51 | 48.55 | 46.52 | 47.31 | 26,606,732 | -1.09(-2.25%) |
Nov 19, 2021 | 49.12 | 50.37 | 48.40 | 48.40 | 26,187,820 | -0.20(-0.41%) |
Nov 18, 2021 | 50.65 | 48.66 | 48.46 | 48.60 | 22,355,106 | -2.01(-3.97%) |
Nov 17, 2021 | 52.03 | 52.14 | 50.58 | 50.61 | 16,955,396 | -1.50(-2.88%) |
Nov 16, 2021 | 52.86 | 53.00 | 51.88 | 52.11 | 10,657,036 | -0.84(-1.59%) |
Nov 15, 2021 | 52.41 | 53.91 | 52.41 | 52.95 | 21,959,904 | +0.70(+1.34%) |
Nov 12, 2021 | 52.30 | 52.81 | 51.92 | 52.25 | 13,289,136 | +0.27(+0.52%) |
Nov 11, 2021 | 52.59 | 52.84 | 51.84 | 51.98 | 13,965,457 | -0.35(-0.67%) |
Nov 10, 2021 | 53.25 | 52.33 | 18,943,022 | -1.37(-2.55%) | ||
Nov 09, 2021 | 54.11 | 54.93 | 53.16 | 53.70 | 11,224,144 | -0.38(-0.70%) |
Nov 08, 2021 | 53.45 | 54.32 | 53.20 | 54.08 | 10,551,556 | +0.93(+1.75%) |
Nov 05, 2021 | 54.11 | 54.18 | 52.81 | 53.15 | 13,273,822 | -0.53(-0.99%) |
Nov 04, 2021 | 54.58 | 54.84 | 53.18 | 53.68 | 11,274,008 | -0.85(-1.56%) |
Nov 03, 2021 | 53.68 | 54.55 | 53.10 | 54.53 | 9,819,702 | +0.54(+1.00%) |
Nov 02, 2021 | 55.04 | 55.08 | 53.77 | 53.99 | 11,566,239 | -1.12(-2.03%) |
Nov 01, 2021 | 53.56 | 55.33 | 54.73 | 55.11 | 14,742,103 | +1.57(+2.93%) |
Oct 29, 2021 | 54.01 | 54.48 | 53.15 | 53.54 | 14,846,665 | -0.75(-1.38%) |
Oct 28, 2021 | 55.08 | 55.64 | 53.89 | 54.29 | 22,510,802 | -0.52(-0.95%) |
Oct 27, 2021 | 60.05 | 60.16 | 54.78 | 54.81 | 48,137,272 | -6.62(-10.78%) |
Oct 26, 2021 | 62.66 | 61.43 | 22,589,174 | -0.68(-1.09%) | ||
Oct 25, 2021 | 61.52 | 62.67 | 60.45 | 62.11 | 15,848,965 | -0.13(-0.21%) |
Oct 22, 2021 | 63.81 | 64.47 | 62.09 | 62.24 | 17,636,530 | -3.16(-4.83%) |
Oct 21, 2021 | 65.67 | 65.98 | 64.73 | 65.40 | 10,874,414 | -0.40(-0.61%) |
Oct 20, 2021 | 66.36 | 68.41 | 65.54 | 65.80 | 15,934,972 | -0.31(-0.47%) |
Oct 19, 2021 | 65.14 | 67.36 | 64.30 | 66.11 | 11,484,858 | +1.27(+1.96%) |
Oct 18, 2021 | 62.69 | 65.06 | 62.67 | 64.84 | 10,355,661 | +2.07(+3.30%) |
Oct 15, 2021 | 63.24 | 63.43 | 62.29 | 62.77 | 6,693,584 | -0.40(-0.63%) |
Oct 14, 2021 | 63.01 | 63.78 | 62.75 | 63.17 | 6,811,960 | +0.97(+1.56%) |
Oct 13, 2021 | 61.96 | 62.74 | 61.51 | 62.20 | 9,423,925 | +0.75(+1.22%) |
Oct 12, 2021 | 61.68 | 62.80 | 60.80 | 61.45 | 9,943,654 | -0.65(-1.05%) |
Oct 11, 2021 | 62.99 | 63.51 | 62.07 | 62.10 | 10,011,644 | -1.58(-2.48%) |
Oct 08, 2021 | 64.25 | 64.34 | 63.31 | 63.68 | 8,099,040 | -0.29(-0.45%) |
Oct 07, 2021 | 62.19 | 64.36 | 62.20 | 63.97 | 15,002,685 | +2.68(+4.37%) |
Oct 06, 2021 | 58.95 | 61.71 | 58.79 | 61.29 | 10,638,395 | +1.43(+2.39%) |
Oct 05, 2021 | 59.21 | 60.67 | 58.82 | 59.86 | 12,003,873 | +1.47(+2.52%) |
Oct 04, 2021 | 61.04 | 61.16 | 57.64 | 58.39 | 17,375,928 | -3.59(-5.79%) |
Oct 01, 2021 | 60.81 | 62.14 | 60.56 | 61.98 | 9,796,153 | +1.59(+2.63%) |
Sep 30, 2021 | 60.38 | 61.23 | 59.86 | 60.39 | 9,388,266 | +0.32(+0.53%) |
Sep 29, 2021 | 62.94 | 63.36 | 60.01 | 60.07 | 9,250,767 | -2.38(-3.81%) |
Sep 28, 2021 | 64.36 | 64.54 | 62.16 | 62.45 | 9,864,989 | -2.92(-4.47%) |
Sep 27, 2021 | 66.61 | 67.09 | 65.22 | 65.37 | 11,260,412 | -1.85(-2.75%) |
Sep 24, 2021 | 66.09 | 67.45 | 65.46 | 67.22 | 11,035,735 | +0.53(+0.79%) |
Sep 23, 2021 | 64.79 | 66.93 | 64.04 | 66.69 | 15,110,252 | +2.44(+3.80%) |
Sep 22, 2021 | 62.05 | 64.63 | 61.26 | 64.25 | 13,049,838 | +1.47(+2.34%) |
Sep 21, 2021 | 61.51 | 63.30 | 61.51 | 62.78 | 10,398,306 | +1.83(+3.00%) |
Sep 20, 2021 | 61.15 | 61.32 | 59.87 | 60.95 | 12,188,362 | -1.52(-2.43%) |
Sep 17, 2021 | 62.10 | 62.98 | 61.65 | 62.47 | 9,813,255 | +0.18(+0.29%) |
Sep 16, 2021 | 61.53 | 62.61 | 60.93 | 62.29 | 9,917,791 | +0.45(+0.73%) |
Sep 15, 2021 | 60.10 | 61.91 | 59.64 | 61.84 | 13,066,319 | +1.65(+2.74%) |
Sep 14, 2021 | 60.06 | 60.70 | 59.49 | 60.19 | 8,235,253 | +0.53(+0.89%) |
Sep 13, 2021 | 61.30 | 61.41 | 58.45 | 59.66 | 16,844,096 | -1.90(-3.09%) |
Sep 10, 2021 | 62.95 | 63.37 | 61.47 | 61.56 | 7,037,207 | -0.90(-1.44%) |
Sep 09, 2021 | 62.36 | 63.18 | 62.24 | 62.46 | 8,186,474 | +0.19(+0.31%) |
Sep 08, 2021 | 64.93 | 65.36 | 62.10 | 62.27 | 11,762,338 | -2.71(-4.17%) |
Sep 07, 2021 | 64.71 | 65.13 | 64.15 | 64.98 | 7,139,733 | +0.32(+0.49%) |
Sep 03, 2021 | 64.43 | 65.09 | 63.85 | 64.66 | 5,061,386 | +0.06(+0.09%) |
Sep 02, 2021 | 65.97 | 66.05 | 64.41 | 64.60 | 8,590,589 | -0.95(-1.45%) |
Sep 01, 2021 | 64.65 | 66.72 | 64.65 | 65.55 | 15,279,728 | +1.05(+1.63%) |
Aug 31, 2021 | 64.52 | 65.15 | 64.16 | 64.50 | 9,156,431 | -0.20(-0.31%) |
Aug 30, 2021 | 63.69 | 65.05 | 63.45 | 64.70 | 8,076,515 | +1.27(+2.00%) |
Aug 27, 2021 | 62.72 | 63.72 | 62.49 | 63.43 | 6,332,573 | +0.82(+1.31%) |
Aug 26, 2021 | 63.96 | 64.25 | 62.53 | 62.61 | 6,310,321 | -1.56(-2.43%) |
Aug 25, 2021 | 63.95 | 64.31 | 63.20 | 64.17 | 5,468,613 | +0.19(+0.30%) |
Aug 24, 2021 | 64.84 | 65.06 | 63.92 | 63.98 | 6,126,908 | -0.15(-0.23%) |
Aug 23, 2021 | 63.20 | 64.56 | 63.06 | 64.13 | 9,961,423 | +1.61(+2.58%) |
Aug 20, 2021 | 62.13 | 63.17 | 61.99 | 62.52 | 8,596,270 | +0.47(+0.76%) |
Aug 19, 2021 | 61.59 | 63.19 | 61.50 | 62.05 | 8,504,846 | -0.07(-0.11%) |
Aug 18, 2021 | 62.85 | 63.28 | 62.07 | 62.12 | 6,886,751 | -0.76(-1.21%) |
Aug 17, 2021 | 63.34 | 63.84 | 62.35 | 62.88 | 6,964,810 | -0.90(-1.41%) |
Aug 16, 2021 | 64.34 | 64.94 | 62.80 | 63.78 | 11,993,145 | -1.04(-1.60%) |
Aug 13, 2021 | 64.99 | 65.77 | 64.61 | 64.82 | 6,083,971 | -0.13(-0.20%) |
Aug 12, 2021 | 64.81 | 65.28 | 64.06 | 64.95 | 7,960,285 | -0.51(-0.78%) |
Aug 11, 2021 | 65.79 | 66.33 | 64.63 | 65.46 | 8,630,186 | -0.22(-0.33%) |
Aug 10, 2021 | 67.20 | 67.37 | 65.57 | 65.68 | 8,993,814 | -1.33(-1.98%) |
Aug 09, 2021 | 67.50 | 67.52 | 66.45 | 67.01 | 7,936,816 | -0.36(-0.53%) |
Aug 06, 2021 | 69.30 | 69.81 | 66.88 | 67.37 | 11,486,103 | -1.91(-2.76%) |
Aug 05, 2021 | 68.85 | 69.45 | 68.08 | 69.28 | 8,629,706 | +0.58(+0.84%) |
Aug 04, 2021 | 68.68 | 69.08 | 67.91 | 68.70 | 7,571,758 | +0.07(+0.10%) |
Aug 03, 2021 | 69.87 | 70.96 | 68.08 | 68.63 | 9,208,963 | -0.50(-0.72%) |
Aug 02, 2021 | 70.23 | 70.44 | 68.66 | 69.13 | 12,036,455 | -0.62(-0.89%) |
Jul 30, 2021 | 69.83 | 71.13 | 69.50 | 69.75 | 13,268,368 | -0.62(-0.88%) |
Jul 29, 2021 | 69.50 | 71.59 | 69.50 | 70.37 | 11,622,587 | +0.41(+0.59%) |
Jul 28, 2021 | 68.39 | 71.92 | 67.76 | 69.96 | 23,274,586 | +1.63(+2.39%) |
Jul 27, 2021 | 68.32 | 69.47 | 66.86 | 68.33 | 16,980,946 | -0.36(-0.52%) |
Jul 26, 2021 | 71.25 | 71.25 | 67.47 | 68.69 | 29,176,122 | -3.00(-4.18%) |
Jul 23, 2021 | 72.20 | 73.34 | 69.88 | 71.69 | 44,275,804 | +2.12(+3.05%) |
Jul 22, 2021 | 68.64 | 70.13 | 68.51 | 69.57 | 23,962,936 | +0.03(+0.04%) |
Jul 21, 2021 | 67.59 | 69.77 | 67.55 | 69.54 | 10,068,487 | +1.60(+2.36%) |
Jul 20, 2021 | 66.25 | 68.54 | 65.82 | 67.94 | 11,583,097 | +1.92(+2.91%) |
Jul 19, 2021 | 65.37 | 66.73 | 64.65 | 66.02 | 15,824,688 | -0.39(-0.59%) |
Jul 16, 2021 | 68.56 | 69.28 | 66.14 | 66.41 | 14,271,103 | -1.66(-2.44%) |
Jul 15, 2021 | 70.12 | 70.16 | 67.41 | 68.07 | 14,931,242 | -2.20(-3.13%) |
Jul 14, 2021 | 70.35 | 72.06 | 70.09 | 70.27 | 21,552,182 | +0.67(+0.96%) |
Jul 13, 2021 | 69.54 | 70.87 | 69.26 | 69.60 | 9,992,113 | -0.26(-0.37%) |
Jul 12, 2021 | 69.46 | 70.44 | 68.80 | 69.86 | 9,218,685 | +0.89(+1.29%) |
Jul 09, 2021 | 67.07 | 69.01 | 66.98 | 68.97 | 14,393,774 | +2.14(+3.20%) |
Jul 08, 2021 | 67.00 | 67.61 | 66.24 | 66.83 | 12,780,488 | -1.93(-2.81%) |
Jul 07, 2021 | 70.84 | 70.85 | 68.71 | 68.76 | 10,695,420 | -1.45(-2.07%) |
Jul 06, 2021 | 69.40 | 70.93 | 69.23 | 70.21 | 12,313,644 | +1.01(+1.46%) |
Jul 02, 2021 | 68.71 | 69.29 | 68.43 | 69.20 | 8,098,543 | +1.09(+1.60%) |
Jul 01, 2021 | 68.57 | 70.00 | 67.37 | 68.11 | 9,979,998 | -0.70(-1.02%) |
Jun 30, 2021 | 68.76 | 69.12 | 68.25 | 68.81 | 9,751,956 | -0.19(-0.28%) |
Jun 29, 2021 | 68.28 | 69.38 | 67.93 | 69.00 | 9,523,379 | +0.71(+1.04%) |
Jun 28, 2021 | 68.21 | 68.63 | 67.08 | 68.29 | 11,174,885 | +0.36(+0.53%) |
Jun 25, 2021 | 68.29 | 68.92 | 67.28 | 67.93 | 13,896,872 | -0.32(-0.47%) |
Jun 24, 2021 | 66.75 | 68.74 | 66.75 | 68.25 | 23,142,200 | +1.76(+2.65%) |
Jun 23, 2021 | 63.91 | 66.77 | 63.79 | 66.49 | 18,537,072 | +2.71(+4.25%) |
Jun 22, 2021 | 61.92 | 64.05 | 61.91 | 63.78 | 16,677,652 | +1.82(+2.94%) |
Jun 21, 2021 | 60.85 | 62.09 | 59.74 | 61.96 | 12,023,061 | +1.11(+1.82%) |
Jun 18, 2021 | 60.20 | 60.97 | 59.52 | 60.85 | 13,303,005 | +0.14(+0.23%) |
Jun 17, 2021 | 59.57 | 61.62 | 59.53 | 60.71 | 10,197,657 | +0.78(+1.30%) |
Jun 16, 2021 | 60.12 | 61.15 | 59.15 | 59.93 | 9,332,957 | -0.30(-0.50%) |
Jun 15, 2021 | 60.97 | 61.32 | 60.19 | 60.23 | 9,576,834 | -0.60(-0.99%) |
Jun 14, 2021 | 60.85 | 61.55 | 60.45 | 60.83 | 9,314,755 | +0.33(+0.55%) |
Jun 11, 2021 | 60.06 | 60.63 | 59.87 | 60.50 | 6,980,428 | +0.20(+0.33%) |
Jun 10, 2021 | 59.80 | 60.38 | 58.74 | 60.30 | 8,714,374 | +0.59(+0.99%) |
Jun 09, 2021 | 59.59 | 61.05 | 59.41 | 59.71 | 16,154,870 | +0.90(+1.53%) |
Jun 08, 2021 | 59.79 | 60.09 | 57.82 | 58.81 | 12,770,668 | -0.82(-1.38%) |
Jun 07, 2021 | 58.62 | 59.83 | 57.72 | 59.63 | 10,535,683 | +0.63(+1.07%) |
Jun 04, 2021 | 57.41 | 59.30 | 57.32 | 59.00 | 12,256,137 | +1.99(+3.49%) |
Jun 03, 2021 | 56.96 | 58.67 | 55.83 | 57.01 | 21,982,150 | -0.15(-0.26%) |
Jun 02, 2021 | 57.14 | 57.64 | 56.32 | 57.16 | 9,468,435 | -0.28(-0.49%) |