Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.33 | 64.18 | 61.75 | 62.32 | 10,466,818 | -0.79(-1.25%) |
May 27, 2022 | 63.95 | 63.99 | 62.45 | 63.11 | 4,997,731 | +0.00(+0.00%) |
May 26, 2022 | 63.83 | 64.44 | 62.87 | 63.11 | 5,774,243 | -0.76(-1.19%) |
May 25, 2022 | 62.61 | 64.37 | 62.61 | 63.87 | 9,378,113 | +0.48(+0.75%) |
May 24, 2022 | 62.13 | 63.76 | 61.96 | 63.39 | 6,810,666 | +1.46(+2.36%) |
May 23, 2022 | 62.77 | 63.03 | 61.39 | 61.93 | 5,898,204 | +0.22(+0.36%) |
May 20, 2022 | 61.17 | 61.78 | 60.17 | 61.71 | 6,673,840 | +0.99(+1.63%) |
May 19, 2022 | 59.87 | 61.01 | 59.70 | 60.72 | 8,561,919 | +2.05(+3.49%) |
May 18, 2022 | 60.03 | 60.24 | 58.49 | 58.67 | 5,711,258 | -1.49(-2.47%) |
May 17, 2022 | 61.35 | 61.35 | 59.66 | 60.16 | 4,670,071 | +0.05(+0.08%) |
May 16, 2022 | 60.22 | 60.35 | 59.41 | 60.11 | 6,489,927 | +0.18(+0.31%) |
May 13, 2022 | 59.77 | 60.55 | 59.25 | 59.93 | 6,926,655 | -0.09(-0.15%) |
May 12, 2022 | 61.13 | 62.45 | 59.08 | 60.02 | 10,632,781 | -2.82(-4.49%) |
May 11, 2022 | 63.62 | 64.23 | 62.55 | 62.84 | 6,542,875 | +0.14(+0.22%) |
May 10, 2022 | 64.03 | 64.81 | 61.91 | 62.70 | 7,892,720 | -0.60(-0.94%) |
May 09, 2022 | 65.32 | 65.67 | 63.19 | 63.30 | 8,326,817 | -3.63(-5.42%) |
May 06, 2022 | 65.97 | 67.21 | 65.77 | 66.93 | 5,366,941 | +0.49(+0.73%) |
May 05, 2022 | 68.21 | 68.31 | 65.11 | 66.44 | 5,797,987 | -0.96(-1.43%) |
May 04, 2022 | 66.75 | 67.59 | 65.70 | 67.41 | 6,526,068 | +1.06(+1.59%) |
May 03, 2022 | 66.91 | 67.94 | 66.29 | 66.35 | 5,958,135 | -0.06(-0.10%) |
May 02, 2022 | 65.40 | 66.71 | 64.62 | 66.42 | 6,355,714 | -0.50(-0.74%) |
Apr 29, 2022 | 68.07 | 68.87 | 66.81 | 66.91 | 6,205,814 | -0.39(-0.59%) |
Apr 28, 2022 | 66.85 | 67.66 | 66.14 | 67.31 | 4,261,964 | +1.06(+1.59%) |
Apr 27, 2022 | 66.69 | 67.68 | 66.09 | 66.25 | 5,897,120 | +0.00(+0.00%) |
Apr 26, 2022 | 67.08 | 67.91 | 66.24 | 66.25 | 5,625,448 | -0.44(-0.66%) |
Apr 25, 2022 | 65.26 | 67.99 | 65.13 | 66.69 | 9,961,979 | -1.75(-2.56%) |
Apr 22, 2022 | 65.42 | 69.49 | 64.84 | 68.45 | 13,932,628 | -2.33(-3.30%) |
Apr 21, 2022 | 74.60 | 74.76 | 69.91 | 70.78 | 17,231,358 | -5.08(-6.70%) |
Apr 20, 2022 | 75.66 | 76.27 | 74.53 | 75.86 | 7,325,529 | -0.25(-0.33%) |
Apr 19, 2022 | 76.98 | 77.91 | 75.91 | 76.11 | 6,793,180 | -2.35(-3.00%) |
Apr 18, 2022 | 78.58 | 79.33 | 78.16 | 78.46 | 6,001,569 | +0.60(+0.77%) |
Apr 14, 2022 | 76.91 | 78.34 | 76.69 | 77.86 | 6,175,836 | +0.43(+0.56%) |
Apr 13, 2022 | 76.51 | 77.45 | 75.88 | 77.43 | 6,945,794 | +1.65(+2.18%) |
Apr 12, 2022 | 75.52 | 76.92 | 74.89 | 75.77 | 5,315,774 | +1.07(+1.43%) |
Apr 11, 2022 | 76.46 | 77.07 | 73.77 | 74.71 | 5,790,858 | -0.72(-0.95%) |
Apr 08, 2022 | 75.24 | 75.90 | 74.76 | 75.43 | 4,569,156 | +1.00(+1.35%) |
Apr 07, 2022 | 73.36 | 74.96 | 73.04 | 74.42 | 6,561,939 | +1.37(+1.87%) |
Apr 06, 2022 | 73.87 | 74.75 | 72.71 | 73.06 | 7,489,608 | -0.29(-0.40%) |
Apr 05, 2022 | 74.74 | 76.03 | 72.92 | 73.35 | 8,389,655 | -1.28(-1.71%) |
Apr 04, 2022 | 76.70 | 76.90 | 73.32 | 74.63 | 7,625,442 | -1.41(-1.85%) |
Apr 01, 2022 | 72.37 | 76.25 | 72.32 | 76.03 | 8,475,814 | +3.06(+4.19%) |
Mar 31, 2022 | 73.37 | 74.53 | 72.97 | 72.97 | 7,747,094 | -0.47(-0.64%) |
Mar 30, 2022 | 72.37 | 73.66 | 72.31 | 73.44 | 5,453,125 | +1.30(+1.79%) |
Mar 29, 2022 | 69.59 | 72.17 | 69.01 | 72.15 | 7,206,230 | +0.38(+0.52%) |
Mar 28, 2022 | 71.51 | 72.44 | 71.43 | 71.77 | 5,330,771 | -0.74(-1.03%) |
Mar 25, 2022 | 71.11 | 72.56 | 70.90 | 72.51 | 4,071,450 | +0.66(+0.92%) |
Mar 24, 2022 | 73.01 | 73.68 | 71.55 | 71.85 | 7,717,111 | -0.62(-0.86%) |
Mar 23, 2022 | 70.10 | 72.49 | 70.10 | 72.48 | 9,296,551 | +2.65(+3.79%) |
Mar 22, 2022 | 70.27 | 70.46 | 68.57 | 69.83 | 6,622,241 | -0.25(-0.35%) |
Mar 21, 2022 | 68.69 | 71.04 | 68.59 | 70.08 | 7,713,742 | +2.15(+3.16%) |
Mar 18, 2022 | 67.02 | 68.34 | 66.53 | 67.93 | 27,164,928 | +0.60(+0.89%) |
Mar 17, 2022 | 67.34 | 68.50 | 66.90 | 67.33 | 8,938,230 | +0.64(+0.96%) |
Mar 16, 2022 | 67.10 | 67.41 | 65.13 | 66.69 | 10,376,951 | -0.70(-1.04%) |
Mar 15, 2022 | 66.23 | 68.38 | 65.95 | 67.39 | 10,661,423 | -0.34(-0.50%) |
Mar 14, 2022 | 68.57 | 68.76 | 66.47 | 67.73 | 11,233,032 | -2.89(-4.10%) |
Mar 11, 2022 | 69.22 | 71.27 | 68.98 | 70.62 | 7,412,949 | -0.36(-0.50%) |
Mar 10, 2022 | 70.74 | 70.18 | 70.98 | 11,744,455 | +1.20(+1.72%) | |
Mar 09, 2022 | 67.95 | 69.95 | 66.87 | 69.78 | 11,858,329 | -1.00(-1.41%) |
Mar 08, 2022 | 71.13 | 73.64 | 69.85 | 70.78 | 18,882,924 | -0.22(-0.31%) |
Mar 07, 2022 | 67.87 | 71.20 | 67.05 | 71.00 | 15,839,833 | +3.26(+4.81%) |
Mar 04, 2022 | 64.59 | 68.10 | 64.42 | 67.74 | 13,983,271 | +3.28(+5.09%) |
Mar 03, 2022 | 63.53 | 64.58 | 63.09 | 64.46 | 9,463,874 | +0.81(+1.28%) |
Mar 02, 2022 | 61.71 | 63.83 | 61.31 | 63.65 | 11,820,842 | +0.71(+1.13%) |
Mar 01, 2022 | 61.05 | 63.05 | 60.89 | 62.94 | 10,912,494 | +2.56(+4.24%) |
Feb 28, 2022 | 62.28 | 62.38 | 59.91 | 60.37 | 15,237,105 | -1.55(-2.50%) |
Feb 25, 2022 | 60.15 | 62.39 | 61.47 | 61.92 | 10,110,612 | +1.08(+1.77%) |
Feb 24, 2022 | 64.15 | 64.18 | 59.66 | 60.85 | 15,437,629 | -1.40(-2.24%) |
Feb 23, 2022 | 61.10 | 62.53 | 60.84 | 62.24 | 10,585,952 | +0.98(+1.61%) |
Feb 22, 2022 | 62.01 | 62.30 | 60.70 | 61.26 | 9,652,392 | -0.46(-0.74%) |
Feb 18, 2022 | 61.71 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.48 | 62.02 | 58.94 | 61.79 | 15,104,528 | +3.16(+5.40%) |
Feb 16, 2022 | 58.06 | 59.06 | 58.05 | 58.62 | 6,603,377 | +0.91(+1.58%) |
Feb 15, 2022 | 57.34 | 57.85 | 56.78 | 57.71 | 6,717,435 | -0.98(-1.66%) |
Feb 14, 2022 | 58.52 | 59.11 | 57.74 | 58.69 | 8,237,502 | +0.45(+0.77%) |
Feb 11, 2022 | 55.25 | 58.62 | 55.00 | 58.24 | 10,741,783 | +3.04(+5.50%) |
Feb 10, 2022 | 57.34 | 57.64 | 55.04 | 55.20 | 9,966,744 | -2.39(-4.15%) |
Feb 09, 2022 | 57.42 | 58.03 | 57.20 | 57.59 | 5,421,370 | -0.37(-0.65%) |
Feb 08, 2022 | 57.80 | 58.05 | 57.36 | 57.97 | 6,907,036 | +0.17(+0.30%) |
Feb 07, 2022 | 56.04 | 57.90 | 55.56 | 57.79 | 10,034,109 | +2.23(+4.00%) |
Feb 04, 2022 | 55.88 | 56.31 | 55.57 | 55.57 | 5,917,195 | -0.79(-1.41%) |
Feb 03, 2022 | 56.58 | 56.84 | 56.36 | 4,666,605 | -0.28(-0.50%) | |
Feb 02, 2022 | 55.77 | 57.14 | 55.69 | 56.64 | 6,862,924 | +0.71(+1.27%) |
Feb 01, 2022 | 56.24 | 56.54 | 55.53 | 55.93 | 6,703,760 | +0.15(+0.26%) |
Jan 31, 2022 | 54.72 | 55.91 | 55.79 | 10,391,529 | +1.19(+2.19%) | |
Jan 28, 2022 | 54.75 | 54.91 | 53.75 | 54.59 | 7,866,044 | -0.73(-1.32%) |
Jan 27, 2022 | 55.61 | 56.98 | 54.80 | 55.32 | 8,901,642 | -0.94(-1.67%) |
Jan 26, 2022 | 57.08 | 58.29 | 55.86 | 56.26 | 7,883,841 | -1.46(-2.53%) |
Jan 25, 2022 | 57.20 | 57.98 | 56.61 | 57.72 | 6,367,712 | +0.19(+0.33%) |
Jan 24, 2022 | 56.55 | 57.65 | 55.67 | 57.53 | 9,575,463 | -0.01(-0.02%) |
Jan 21, 2022 | 58.56 | 58.59 | 56.83 | 57.54 | 10,441,837 | -0.68(-1.17%) |
Jan 20, 2022 | 58.97 | 59.73 | 58.10 | 58.22 | 11,547,375 | -1.01(-1.71%) |
Jan 19, 2022 | 56.54 | 59.49 | 56.46 | 59.23 | 17,342,948 | +3.37(+6.04%) |
Jan 18, 2022 | 55.56 | 55.90 | 55.04 | 55.86 | 5,413,015 | +0.03(+0.05%) |
Jan 14, 2022 | 55.83 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.06 | 56.42 | 55.83 | 55.92 | 5,289,788 | -0.18(-0.33%) |
Jan 12, 2022 | 55.63 | 56.16 | 55.13 | 56.10 | 4,360,250 | +0.66(+1.18%) |
Jan 11, 2022 | 55.11 | 55.58 | 54.59 | 55.45 | 5,727,685 | +0.34(+0.61%) |
Jan 10, 2022 | 54.00 | 55.21 | 53.74 | 55.11 | 5,435,706 | +0.91(+1.68%) |
Jan 07, 2022 | 54.21 | 54.42 | 53.61 | 54.20 | 6,529,862 | +0.69(+1.30%) |
Jan 06, 2022 | 54.13 | 54.35 | 52.78 | 53.51 | 9,361,712 | -1.51(-2.75%) |
Jan 05, 2022 | 55.56 | 56.31 | 54.98 | 55.02 | 7,942,305 | -0.09(-0.17%) |
Jan 04, 2022 | 55.76 | 56.23 | 54.98 | 55.11 | 8,231,237 | -0.50(-0.90%) |
Jan 03, 2022 | 55.79 | 56.31 | 55.54 | 55.61 | 7,120,593 | -0.95(-1.68%) |
Dec 31, 2021 | 56.58 | 56.70 | 55.92 | 56.56 | 4,953,508 | +0.39(+0.70%) |
Dec 30, 2021 | 55.43 | 56.23 | 55.41 | 56.17 | 4,709,970 | +0.88(+1.60%) |
Dec 29, 2021 | 54.49 | 55.79 | 54.40 | 55.28 | 4,877,631 | +0.30(+0.55%) |
Dec 28, 2021 | 54.85 | 55.61 | 54.67 | 54.98 | 5,167,554 | +0.10(+0.18%) |
Dec 27, 2021 | 54.06 | 55.01 | 53.89 | 54.88 | 7,066,794 | +0.59(+1.09%) |
Dec 23, 2021 | 52.99 | 54.46 | 52.99 | 54.29 | 6,703,764 | +0.94(+1.76%) |
Dec 22, 2021 | 52.99 | 53.48 | 52.13 | 53.35 | 6,769,318 | +0.29(+0.55%) |
Dec 21, 2021 | 53.78 | 53.90 | 52.66 | 53.06 | 5,457,587 | -0.48(-0.90%) |
Dec 20, 2021 | 53.53 | 53.79 | 52.98 | 53.54 | 5,826,768 | -0.48(-0.89%) |
Dec 17, 2021 | 53.97 | 55.24 | 53.75 | 54.03 | 24,289,718 | +0.22(+0.41%) |
Dec 16, 2021 | 49.96 | 53.96 | 49.95 | 53.81 | 15,081,960 | +4.35(+8.80%) |
Dec 15, 2021 | 51.16 | 51.17 | 48.48 | 49.46 | 13,641,616 | -1.77(-3.45%) |
Dec 14, 2021 | 51.64 | 52.11 | 51.21 | 51.23 | 7,527,177 | -0.91(-1.75%) |
Dec 13, 2021 | 51.53 | 52.60 | 51.23 | 52.14 | 10,170,184 | +0.98(+1.91%) |
Dec 10, 2021 | 51.60 | 51.60 | 50.37 | 51.16 | 6,110,869 | -0.10(-0.20%) |
Dec 09, 2021 | 50.95 | 51.30 | 50.44 | 51.26 | 5,287,853 | -0.14(-0.27%) |
Dec 08, 2021 | 50.72 | 51.51 | 50.43 | 51.40 | 6,074,359 | +0.47(+0.93%) |
Dec 07, 2021 | 50.45 | 51.26 | 50.32 | 50.92 | 6,497,144 | +0.51(+1.00%) |
Dec 06, 2021 | 49.49 | 51.01 | 49.48 | 50.42 | 8,015,651 | +1.05(+2.12%) |
Dec 03, 2021 | 48.18 | 49.64 | 47.75 | 49.37 | 9,945,656 | +1.26(+2.63%) |
Dec 02, 2021 | 48.03 | 48.42 | 47.50 | 48.11 | 9,406,639 | -0.54(-1.11%) |
Dec 01, 2021 | 49.90 | 50.49 | 48.64 | 48.65 | 7,878,337 | -0.95(-1.91%) |
Nov 30, 2021 | 49.92 | 51.04 | 49.25 | 49.60 | 10,553,059 | -0.43(-0.87%) |
Nov 29, 2021 | 50.27 | 50.52 | 49.29 | 50.03 | 6,777,286 | -0.49(-0.97%) |
Nov 26, 2021 | 50.21 | 50.66 | 49.83 | 50.52 | 4,801,653 | +0.42(+0.85%) |
Nov 24, 2021 | 50.10 | 50.46 | 49.80 | 50.09 | 3,987,695 | -0.02(-0.04%) |
Nov 23, 2021 | 49.72 | 50.24 | 49.32 | 50.11 | 7,592,938 | -0.29(-0.57%) |
Nov 22, 2021 | 50.17 | 51.03 | 49.64 | 50.40 | 5,752,954 | -0.67(-1.31%) |
Nov 19, 2021 | 51.08 | 51.86 | 50.89 | 51.07 | 5,547,217 | -0.56(-1.08%) |
Nov 18, 2021 | 52.19 | 51.66 | 51.36 | 51.63 | 4,493,452 | -0.70(-1.35%) |
Nov 17, 2021 | 52.63 | 53.20 | 52.16 | 52.33 | 5,239,250 | -0.17(-0.33%) |
Nov 16, 2021 | 53.35 | 53.71 | 52.43 | 52.51 | 4,652,384 | -0.75(-1.41%) |
Nov 15, 2021 | 53.10 | 53.47 | 52.83 | 53.25 | 4,714,945 | +0.22(+0.41%) |
Nov 12, 2021 | 52.76 | 53.53 | 52.45 | 53.04 | 4,982,749 | -0.11(-0.20%) |
Nov 11, 2021 | 53.37 | 53.62 | 52.67 | 53.15 | 7,078,346 | +0.61(+1.17%) |
Nov 10, 2021 | 52.44 | 52.53 | 9,854,746 | +1.28(+2.50%) | ||
Nov 09, 2021 | 50.76 | 51.27 | 50.28 | 51.25 | 5,063,150 | +0.51(+1.00%) |
Nov 08, 2021 | 51.32 | 51.44 | 50.48 | 50.74 | 5,654,714 | -0.15(-0.30%) |
Nov 05, 2021 | 49.78 | 50.95 | 49.68 | 50.90 | 6,228,939 | +1.36(+2.75%) |
Nov 04, 2021 | 50.25 | 50.69 | 49.23 | 49.53 | 7,639,094 | -0.24(-0.49%) |
Nov 03, 2021 | 48.66 | 50.08 | 48.44 | 49.78 | 7,674,652 | +0.37(+0.75%) |
Nov 02, 2021 | 48.77 | 49.45 | 48.36 | 49.41 | 7,291,657 | +0.37(+0.75%) |
Nov 01, 2021 | 48.57 | 49.47 | 48.72 | 49.04 | 6,814,657 | +0.27(+0.56%) |
Oct 29, 2021 | 48.92 | 50.01 | 48.76 | 48.77 | 10,937,538 | -0.83(-1.68%) |
Oct 28, 2021 | 50.80 | 51.03 | 49.23 | 49.60 | 10,307,115 | -2.37(-4.55%) |
Oct 27, 2021 | 51.92 | 52.26 | 51.52 | 51.96 | 5,883,601 | -0.14(-0.28%) |
Oct 26, 2021 | 51.95 | 52.11 | 5,372,029 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.72 | 52.92 | 52.14 | 52.30 | 6,604,266 | +0.27(+0.52%) |
Oct 22, 2021 | 52.29 | 53.52 | 51.93 | 52.03 | 8,806,935 | +0.39(+0.75%) |
Oct 21, 2021 | 51.50 | 51.67 | 51.16 | 51.64 | 4,710,831 | +0.02(+0.03%) |
Oct 20, 2021 | 51.93 | 52.11 | 51.31 | 51.62 | 4,399,485 | +0.15(+0.30%) |
Oct 19, 2021 | 51.80 | 51.90 | 51.02 | 51.47 | 4,918,465 | +0.55(+1.08%) |
Oct 18, 2021 | 51.29 | 51.40 | 50.73 | 50.92 | 5,440,905 | -0.59(-1.14%) |
Oct 15, 2021 | 51.09 | 51.72 | 50.57 | 51.50 | 6,931,510 | -0.67(-1.28%) |
Oct 14, 2021 | 51.48 | 52.32 | 51.20 | 52.17 | 9,067,306 | +1.26(+2.48%) |
Oct 13, 2021 | 49.71 | 51.23 | 49.59 | 50.91 | 11,218,459 | +1.44(+2.90%) |
Oct 12, 2021 | 49.09 | 49.99 | 48.79 | 49.47 | 5,892,576 | +0.52(+1.07%) |
Oct 11, 2021 | 49.35 | 49.82 | 48.78 | 48.95 | 4,614,232 | -0.10(-0.20%) |
Oct 08, 2021 | 50.27 | 50.35 | 49.00 | 49.05 | 5,634,290 | -0.27(-0.55%) |
Oct 07, 2021 | 49.18 | 49.84 | 48.96 | 49.32 | 5,836,041 | +0.07(+0.15%) |
Oct 06, 2021 | 48.33 | 49.26 | 47.89 | 49.24 | 6,639,705 | +0.63(+1.30%) |
Oct 05, 2021 | 48.80 | 49.19 | 48.03 | 48.61 | 7,528,764 | -0.76(-1.54%) |
Oct 04, 2021 | 48.47 | 49.68 | 48.47 | 49.37 | 6,840,028 | +1.00(+2.07%) |
Oct 01, 2021 | 49.35 | 49.35 | 48.19 | 48.37 | 6,795,124 | -0.67(-1.36%) |
Sep 30, 2021 | 48.95 | 49.76 | 48.86 | 49.04 | 7,557,521 | +0.53(+1.10%) |
Sep 29, 2021 | 49.24 | 49.34 | 48.32 | 48.50 | 6,214,605 | -0.79(-1.59%) |
Sep 28, 2021 | 48.31 | 49.48 | 48.10 | 49.29 | 8,429,262 | +0.61(+1.26%) |
Sep 27, 2021 | 48.65 | 49.62 | 48.51 | 48.68 | 5,443,084 | +0.03(+0.06%) |
Sep 24, 2021 | 48.67 | 49.20 | 48.44 | 48.65 | 5,227,540 | -0.16(-0.33%) |
Sep 23, 2021 | 49.18 | 49.56 | 48.71 | 48.81 | 6,603,450 | -0.54(-1.10%) |
Sep 22, 2021 | 49.64 | 50.25 | 49.30 | 49.35 | 6,865,463 | +0.13(+0.26%) |
Sep 21, 2021 | 49.21 | 50.07 | 48.96 | 49.23 | 6,230,282 | +0.45(+0.93%) |
Sep 20, 2021 | 49.51 | 49.60 | 48.33 | 48.78 | 11,528,597 | -1.09(-2.19%) |
Sep 17, 2021 | 49.62 | 49.95 | 49.25 | 49.87 | 11,568,662 | -0.19(-0.38%) |
Sep 16, 2021 | 51.21 | 51.44 | 49.55 | 50.06 | 9,387,942 | -2.06(-3.95%) |
Sep 15, 2021 | 51.40 | 52.28 | 51.40 | 52.12 | 4,434,878 | +0.46(+0.89%) |
Sep 14, 2021 | 51.66 | 52.04 | 51.25 | 51.66 | 5,145,930 | +0.14(+0.28%) |
Sep 13, 2021 | 51.50 | 52.09 | 51.32 | 51.51 | 5,145,338 | +0.05(+0.09%) |
Sep 10, 2021 | 51.66 | 51.98 | 51.40 | 51.47 | 4,775,363 | -0.29(-0.56%) |
Sep 09, 2021 | 52.11 | 52.11 | 51.43 | 51.76 | 4,318,860 | -0.23(-0.43%) |
Sep 08, 2021 | 52.15 | 52.47 | 51.76 | 51.98 | 5,221,867 | -0.15(-0.29%) |
Sep 07, 2021 | 52.89 | 53.11 | 51.92 | 52.13 | 6,791,378 | -1.24(-2.33%) |
Sep 03, 2021 | 53.34 | 53.79 | 52.84 | 53.38 | 9,028,740 | +0.86(+1.64%) |
Sep 02, 2021 | 51.90 | 52.54 | 51.80 | 52.52 | 5,614,637 | +0.74(+1.43%) |
Sep 01, 2021 | 52.00 | 52.20 | 51.55 | 51.78 | 6,154,017 | -0.10(-0.19%) |
Aug 31, 2021 | 51.71 | 51.92 | 51.42 | 51.88 | 6,544,026 | +0.43(+0.83%) |
Aug 30, 2021 | 52.27 | 52.39 | 51.23 | 51.45 | 5,433,050 | -0.61(-1.17%) |
Aug 27, 2021 | 50.69 | 52.10 | 50.39 | 52.05 | 5,622,822 | +1.40(+2.75%) |
Aug 26, 2021 | 50.56 | 51.14 | 50.52 | 50.66 | 3,524,576 | -0.25(-0.49%) |
Aug 25, 2021 | 51.05 | 51.71 | 50.55 | 50.91 | 4,407,018 | -0.51(-0.99%) |
Aug 24, 2021 | 52.01 | 52.04 | 51.37 | 51.42 | 3,514,168 | -0.27(-0.52%) |
Aug 23, 2021 | 51.13 | 52.04 | 50.77 | 51.69 | 5,911,839 | +1.28(+2.54%) |
Aug 20, 2021 | 50.44 | 50.95 | 50.24 | 50.41 | 4,656,125 | -0.15(-0.30%) |
Aug 19, 2021 | 50.86 | 51.07 | 50.41 | 50.56 | 6,252,216 | -0.35(-0.69%) |
Aug 18, 2021 | 52.48 | 52.63 | 50.87 | 50.91 | 9,062,683 | -1.74(-3.31%) |
Aug 17, 2021 | 52.42 | 52.97 | 52.22 | 52.65 | 5,382,127 | -0.02(-0.03%) |
Aug 16, 2021 | 52.64 | 53.02 | 52.38 | 52.67 | 4,541,218 | +0.04(+0.07%) |
Aug 13, 2021 | 52.77 | 52.93 | 52.30 | 52.64 | 5,224,055 | +0.44(+0.84%) |
Aug 12, 2021 | 52.90 | 52.90 | 51.88 | 52.20 | 4,618,489 | -0.81(-1.54%) |
Aug 11, 2021 | 52.56 | 53.58 | 52.54 | 53.01 | 6,766,903 | +1.08(+2.08%) |
Aug 10, 2021 | 52.64 | 52.83 | 51.85 | 51.93 | 8,640,245 | -0.71(-1.34%) |
Aug 09, 2021 | 52.92 | 53.42 | 52.62 | 52.64 | 6,551,873 | -0.88(-1.64%) |
Aug 06, 2021 | 53.74 | 54.07 | 52.92 | 53.51 | 9,832,848 | -1.28(-2.33%) |
Aug 05, 2021 | 55.36 | 55.53 | 54.67 | 54.79 | 3,773,289 | -0.55(-0.99%) |
Aug 04, 2021 | 56.46 | 56.77 | 55.31 | 55.34 | 4,511,229 | -0.71(-1.26%) |
Aug 03, 2021 | 55.58 | 56.43 | 55.48 | 56.04 | 4,321,604 | +0.60(+1.08%) |
Aug 02, 2021 | 55.96 | 56.11 | 55.38 | 55.44 | 4,162,666 | -0.75(-1.34%) |
Jul 30, 2021 | 55.85 | 56.65 | 55.78 | 56.20 | 6,126,832 | +0.09(+0.16%) |
Jul 29, 2021 | 56.29 | 56.76 | 55.92 | 56.11 | 5,821,014 | +0.75(+1.36%) |
Jul 28, 2021 | 54.73 | 55.44 | 54.58 | 55.36 | 4,907,110 | +0.50(+0.91%) |
Jul 27, 2021 | 54.00 | 54.94 | 53.55 | 54.85 | 4,645,068 | +0.83(+1.54%) |
Jul 26, 2021 | 53.77 | 54.85 | 53.56 | 54.02 | 5,152,364 | +0.25(+0.47%) |
Jul 23, 2021 | 53.23 | 53.86 | 52.81 | 53.77 | 8,433,437 | -0.09(-0.17%) |
Jul 22, 2021 | 54.21 | 54.25 | 52.92 | 53.86 | 5,201,881 | -0.13(-0.25%) |
Jul 21, 2021 | 53.51 | 54.28 | 53.32 | 54.00 | 6,558,152 | -0.07(-0.13%) |
Jul 20, 2021 | 54.57 | 55.36 | 53.68 | 54.07 | 6,487,850 | -0.22(-0.41%) |
Jul 19, 2021 | 54.62 | 54.93 | 53.60 | 54.29 | 9,009,648 | -0.93(-1.68%) |
Jul 16, 2021 | 56.55 | 56.55 | 54.90 | 55.22 | 7,018,549 | -1.57(-2.77%) |
Jul 15, 2021 | 56.75 | 57.08 | 56.43 | 56.80 | 4,902,844 | +0.12(+0.21%) |
Jul 14, 2021 | 57.32 | 57.89 | 56.62 | 56.68 | 5,375,506 | -0.01(-0.02%) |
Jul 13, 2021 | 56.60 | 57.61 | 56.52 | 56.69 | 5,691,812 | +0.16(+0.28%) |
Jul 12, 2021 | 56.87 | 57.36 | 56.35 | 56.53 | 4,827,238 | -0.71(-1.23%) |
Jul 09, 2021 | 56.50 | 57.45 | 56.46 | 57.23 | 5,255,227 | +1.09(+1.94%) |
Jul 08, 2021 | 57.14 | 57.51 | 55.68 | 56.14 | 6,185,805 | -0.78(-1.37%) |
Jul 07, 2021 | 57.29 | 57.53 | 56.58 | 56.92 | 4,457,165 | -0.23(-0.41%) |
Jul 06, 2021 | 57.59 | 57.62 | 56.54 | 57.15 | 6,037,254 | +0.47(+0.84%) |
Jul 02, 2021 | 57.04 | 57.35 | 56.37 | 56.68 | 5,928,452 | +0.45(+0.80%) |
Jul 01, 2021 | 57.25 | 57.31 | 56.14 | 56.23 | 6,234,848 | -0.47(-0.82%) |
Jun 30, 2021 | 56.21 | 57.05 | 56.04 | 56.70 | 6,304,598 | +0.72(+1.28%) |
Jun 29, 2021 | 55.33 | 56.22 | 55.13 | 55.98 | 6,211,044 | -0.06(-0.11%) |
Jun 28, 2021 | 56.12 | 56.37 | 55.59 | 56.04 | 5,021,418 | -0.03(-0.05%) |
Jun 25, 2021 | 56.30 | 56.46 | 55.95 | 56.07 | 6,862,313 | +0.34(+0.61%) |
Jun 24, 2021 | 56.41 | 56.55 | 55.70 | 55.73 | 6,023,460 | -0.32(-0.57%) |
Jun 23, 2021 | 56.76 | 57.14 | 56.02 | 56.05 | 5,865,884 | -0.23(-0.41%) |
Jun 22, 2021 | 56.71 | 57.03 | 56.15 | 56.29 | 9,980,416 | -0.46(-0.80%) |
Jun 21, 2021 | 56.57 | 57.03 | 55.73 | 56.74 | 12,067,000 | +0.72(+1.29%) |
Jun 18, 2021 | 56.74 | 57.14 | 55.94 | 56.02 | 19,020,976 | -0.94(-1.65%) |
Jun 17, 2021 | 59.77 | 59.98 | 56.71 | 56.96 | 22,829,154 | -4.28(-6.98%) |
Jun 16, 2021 | 61.72 | 62.32 | 60.73 | 61.23 | 10,389,840 | -0.56(-0.91%) |
Jun 15, 2021 | 62.57 | 62.72 | 61.50 | 61.80 | 5,430,894 | -0.67(-1.07%) |
Jun 14, 2021 | 62.07 | 62.78 | 61.79 | 62.47 | 6,320,860 | -0.43(-0.68%) |
Jun 11, 2021 | 63.44 | 63.51 | 62.55 | 62.90 | 5,396,612 | -0.67(-1.06%) |
Jun 10, 2021 | 62.84 | 63.69 | 62.64 | 63.57 | 5,446,596 | +0.96(+1.53%) |
Jun 09, 2021 | 62.64 | 63.29 | 62.60 | 62.61 | 4,588,478 | +0.05(+0.09%) |
Jun 08, 2021 | 63.81 | 63.89 | 62.52 | 62.56 | 7,533,017 | -1.41(-2.21%) |
Jun 07, 2021 | 63.45 | 64.16 | 63.08 | 63.97 | 5,083,870 | +0.05(+0.08%) |
Jun 04, 2021 | 63.95 | 64.57 | 63.64 | 63.92 | 5,626,094 | +0.35(+0.55%) |
Jun 03, 2021 | 63.76 | 63.85 | 62.99 | 63.57 | 8,512,570 | -1.47(-2.26%) |
Jun 02, 2021 | 65.71 | 66.00 | 64.92 | 65.03 | 6,955,915 | -0.63(-0.95%) |