Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.26 | 72.20 | 67.29 | 67.59 | 42,047,580 | -1.51(-2.19%) |
May 27, 2022 | 66.88 | 69.51 | 66.06 | 69.10 | 21,373,742 | +2.15(+3.20%) |
May 26, 2022 | 65.12 | 67.69 | 65.08 | 66.96 | 23,136,750 | +2.21(+3.42%) |
May 25, 2022 | 63.97 | 64.99 | 63.44 | 64.74 | 18,700,278 | +1.29(+2.03%) |
May 24, 2022 | 62.71 | 64.83 | 61.26 | 63.46 | 20,382,608 | -0.34(-0.54%) |
May 23, 2022 | 61.99 | 64.13 | 61.24 | 63.80 | 25,130,596 | +2.11(+3.41%) |
May 20, 2022 | 62.81 | 63.76 | 59.95 | 61.69 | 24,492,212 | -0.68(-1.09%) |
May 19, 2022 | 61.47 | 64.10 | 61.27 | 62.37 | 27,826,904 | -0.33(-0.53%) |
May 18, 2022 | 66.80 | 67.00 | 61.66 | 62.71 | 29,348,178 | -3.55(-5.36%) |
May 17, 2022 | 67.16 | 67.46 | 65.46 | 66.26 | 29,552,314 | +0.21(+0.32%) |
May 16, 2022 | 63.04 | 67.03 | 62.91 | 66.04 | 39,598,876 | +3.55(+5.68%) |
May 13, 2022 | 59.26 | 62.87 | 59.24 | 62.49 | 36,079,168 | +4.74(+8.21%) |
May 12, 2022 | 58.65 | 58.74 | 55.65 | 57.75 | 24,455,678 | -0.86(-1.46%) |
May 11, 2022 | 58.45 | 61.86 | 57.49 | 58.61 | 37,260,732 | +0.67(+1.16%) |
May 10, 2022 | 57.83 | 58.73 | 55.50 | 57.94 | 31,340,756 | +1.53(+2.71%) |
May 09, 2022 | 61.55 | 61.69 | 55.67 | 56.41 | 41,086,640 | -6.92(-10.93%) |
May 06, 2022 | 61.66 | 63.37 | 59.93 | 63.33 | 31,683,216 | +2.58(+4.25%) |
May 05, 2022 | 61.98 | 62.90 | 58.94 | 60.75 | 43,191,564 | +0.70(+1.17%) |
May 04, 2022 | 59.12 | 60.33 | 57.41 | 60.04 | 28,663,096 | +2.27(+3.93%) |
May 03, 2022 | 56.35 | 58.99 | 56.32 | 57.77 | 25,344,580 | +0.92(+1.61%) |
May 02, 2022 | 53.18 | 57.10 | 52.61 | 56.85 | 39,065,184 | +3.13(+5.83%) |
Apr 29, 2022 | 55.80 | 56.29 | 53.31 | 53.72 | 19,715,190 | -1.89(-3.40%) |
Apr 28, 2022 | 54.11 | 56.09 | 52.58 | 55.62 | 21,142,454 | +1.40(+2.59%) |
Apr 27, 2022 | 53.44 | 55.00 | 51.89 | 54.21 | 21,204,646 | +0.75(+1.40%) |
Apr 26, 2022 | 54.51 | 55.48 | 53.31 | 53.46 | 27,834,382 | -0.10(-0.18%) |
Apr 25, 2022 | 53.27 | 53.93 | 50.25 | 53.56 | 33,802,484 | -1.66(-3.00%) |
Apr 22, 2022 | 57.75 | 57.75 | 54.92 | 55.22 | 23,409,240 | -2.52(-4.36%) |
Apr 21, 2022 | 60.18 | 61.98 | 57.07 | 57.73 | 32,855,782 | -2.21(-3.69%) |
Apr 20, 2022 | 59.24 | 60.31 | 58.38 | 59.95 | 21,360,894 | +1.06(+1.81%) |
Apr 19, 2022 | 58.55 | 59.94 | 58.35 | 58.88 | 20,001,798 | -0.97(-1.61%) |
Apr 18, 2022 | 58.72 | 61.45 | 58.44 | 59.85 | 31,568,340 | +1.98(+3.42%) |
Apr 14, 2022 | 57.76 | 58.87 | 57.25 | 57.87 | 19,266,968 | -0.27(-0.47%) |
Apr 13, 2022 | 58.51 | 59.52 | 56.76 | 58.14 | 21,888,800 | +0.47(+0.81%) |
Apr 12, 2022 | 57.53 | 59.84 | 57.44 | 57.67 | 27,490,542 | +1.19(+2.11%) |
Apr 11, 2022 | 59.05 | 59.09 | 56.17 | 56.48 | 28,306,212 | -3.78(-6.28%) |
Apr 08, 2022 | 56.27 | 60.55 | 56.13 | 60.27 | 42,697,820 | +4.02(+7.14%) |
Apr 07, 2022 | 55.29 | 56.46 | 53.73 | 56.25 | 25,012,100 | +1.54(+2.82%) |
Apr 06, 2022 | 55.93 | 57.07 | 54.18 | 54.71 | 28,603,682 | +0.37(+0.68%) |
Apr 05, 2022 | 56.96 | 58.33 | 54.22 | 54.34 | 23,509,124 | -2.02(-3.58%) |
Apr 04, 2022 | 57.25 | 57.59 | 55.44 | 56.36 | 19,847,428 | -0.31(-0.55%) |
Apr 01, 2022 | 55.41 | 56.74 | 54.90 | 56.67 | 21,553,326 | +1.34(+2.41%) |
Mar 31, 2022 | 55.35 | 57.75 | 55.12 | 55.33 | 32,995,146 | -0.72(-1.29%) |
Mar 30, 2022 | 56.86 | 58.36 | 55.69 | 56.06 | 26,700,824 | +0.67(+1.22%) |
Mar 29, 2022 | 54.19 | 55.55 | 53.16 | 55.38 | 29,791,816 | +0.15(+0.26%) |
Mar 28, 2022 | 55.41 | 56.14 | 54.21 | 55.24 | 25,546,412 | -2.02(-3.53%) |
Mar 25, 2022 | 56.07 | 59.21 | 55.76 | 57.25 | 38,709,448 | +0.94(+1.66%) |
Mar 24, 2022 | 58.14 | 58.94 | 55.90 | 56.32 | 29,097,162 | -2.04(-3.49%) |
Mar 23, 2022 | 60.40 | 61.67 | 58.25 | 58.36 | 40,102,964 | +0.20(+0.34%) |
Mar 22, 2022 | 58.50 | 59.65 | 57.25 | 58.16 | 36,748,192 | -1.29(-2.17%) |
Mar 21, 2022 | 56.53 | 60.85 | 56.40 | 59.45 | 53,485,836 | +4.60(+8.39%) |
Mar 18, 2022 | 56.46 | 56.71 | 54.81 | 54.85 | 41,873,860 | -1.73(-3.05%) |
Mar 17, 2022 | 54.49 | 56.75 | 54.22 | 56.57 | 60,837,092 | +4.90(+9.47%) |
Mar 16, 2022 | 52.50 | 53.58 | 51.59 | 51.68 | 44,471,532 | -1.50(-2.82%) |
Mar 15, 2022 | 51.59 | 53.71 | 50.98 | 53.18 | 50,403,096 | -1.03(-1.91%) |
Mar 14, 2022 | 54.37 | 54.60 | 52.00 | 54.21 | 55,056,380 | -2.30(-4.07%) |
Mar 11, 2022 | 55.33 | 57.42 | 55.07 | 56.51 | 49,701,584 | -0.18(-0.31%) |
Mar 10, 2022 | 56.10 | 58.12 | 55.02 | 56.69 | 83,835,088 | +0.61(+1.10%) |
Mar 09, 2022 | 50.55 | 57.13 | 49.77 | 56.07 | 138,014,128 | +2.95(+5.56%) |
Mar 08, 2022 | 55.76 | 57.15 | 50.04 | 53.12 | 83,280,288 | -0.76(-1.41%) |
Mar 07, 2022 | 56.15 | 57.18 | 50.99 | 53.88 | 83,515,648 | -0.75(-1.37%) |
Mar 04, 2022 | 47.15 | 54.92 | 46.84 | 54.63 | 104,595,168 | +8.17(+17.59%) |
Mar 03, 2022 | 46.57 | 47.35 | 45.79 | 46.46 | 44,858,008 | -0.60(-1.28%) |
Mar 02, 2022 | 47.21 | 47.95 | 45.74 | 47.06 | 52,625,784 | +1.54(+3.38%) |
Mar 01, 2022 | 43.13 | 46.53 | 42.85 | 45.52 | 70,839,288 | +2.98(+7.00%) |
Feb 28, 2022 | 37.49 | 42.59 | 37.20 | 42.54 | 51,403,076 | +4.85(+12.88%) |
Feb 25, 2022 | 38.16 | 38.94 | 37.47 | 37.69 | 30,610,244 | -0.18(-0.46%) |
Feb 24, 2022 | 38.70 | 38.90 | 36.54 | 37.86 | 33,027,596 | +0.22(+0.59%) |
Feb 23, 2022 | 37.55 | 38.41 | 37.23 | 37.64 | 15,784,497 | +0.36(+0.97%) |
Feb 22, 2022 | 39.89 | 39.98 | 36.63 | 37.28 | 21,330,258 | -1.21(-3.13%) |
Feb 18, 2022 | 38.49 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.67 | 39.48 | 38.20 | 38.78 | 15,573,497 | +0.20(+0.53%) |
Feb 16, 2022 | 39.32 | 40.03 | 38.20 | 38.58 | 18,793,582 | -0.19(-0.50%) |
Feb 15, 2022 | 38.68 | 39.37 | 37.76 | 38.77 | 24,417,898 | -1.34(-3.35%) |
Feb 14, 2022 | 41.45 | 41.61 | 39.72 | 40.11 | 22,076,512 | -1.70(-4.07%) |
Feb 11, 2022 | 39.89 | 41.99 | 39.66 | 41.81 | 25,159,954 | +2.24(+5.65%) |
Feb 10, 2022 | 38.97 | 40.74 | 38.94 | 39.58 | 18,245,006 | +0.37(+0.94%) |
Feb 09, 2022 | 38.63 | 39.95 | 38.55 | 39.21 | 16,870,832 | +0.92(+2.41%) |
Feb 08, 2022 | 39.73 | 39.73 | 37.91 | 38.28 | 20,865,236 | -1.61(-4.02%) |
Feb 07, 2022 | 39.37 | 40.38 | 38.63 | 39.89 | 15,972,722 | +0.19(+0.49%) |
Feb 04, 2022 | 39.37 | 41.16 | 39.30 | 39.69 | 24,419,392 | +0.78(+2.00%) |
Feb 03, 2022 | 38.22 | 39.39 | 38.92 | 23,172,566 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.03 | 38.70 | 37.56 | 38.55 | 15,146,146 | +0.32(+0.84%) |
Feb 01, 2022 | 36.24 | 38.48 | 36.17 | 38.22 | 21,081,918 | +1.58(+4.30%) |
Jan 31, 2022 | 36.67 | 36.65 | 16,923,312 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.63 | 37.39 | 35.63 | 36.55 | 17,122,344 | +0.30(+0.83%) |
Jan 27, 2022 | 37.01 | 37.87 | 35.40 | 36.25 | 21,683,642 | +0.19(+0.54%) |
Jan 26, 2022 | 36.34 | 37.24 | 35.43 | 36.06 | 26,623,048 | +0.28(+0.79%) |
Jan 25, 2022 | 32.84 | 36.10 | 32.32 | 35.77 | 28,862,432 | +2.69(+8.12%) |
Jan 24, 2022 | 31.72 | 33.26 | 30.52 | 33.09 | 24,396,088 | +0.25(+0.77%) |
Jan 21, 2022 | 33.74 | 33.74 | 32.20 | 32.84 | 18,947,800 | -1.17(-3.43%) |
Jan 20, 2022 | 34.15 | 35.43 | 33.90 | 34.00 | 16,527,241 | -0.86(-2.46%) |
Jan 19, 2022 | 35.68 | 36.00 | 34.59 | 34.86 | 18,895,490 | -0.19(-0.56%) |
Jan 18, 2022 | 35.11 | 35.93 | 34.01 | 35.05 | 25,079,390 | +0.51(+1.46%) |
Jan 14, 2022 | 34.55 | 0 | +1.32(+3.98%) | |||
Jan 13, 2022 | 33.80 | 34.28 | 33.10 | 33.22 | 13,891,274 | -0.58(-1.73%) |
Jan 12, 2022 | 33.97 | 34.46 | 33.20 | 33.81 | 15,944,178 | +0.05(+0.14%) |
Jan 11, 2022 | 32.12 | 33.91 | 31.78 | 33.76 | 21,468,280 | +2.26(+7.16%) |
Jan 10, 2022 | 32.19 | 32.42 | 31.06 | 31.50 | 18,095,784 | -0.81(-2.50%) |
Jan 07, 2022 | 32.13 | 32.52 | 31.81 | 32.31 | 15,299,236 | +0.44(+1.37%) |
Jan 06, 2022 | 32.33 | 32.57 | 31.05 | 31.87 | 19,033,742 | +0.92(+2.99%) |
Jan 05, 2022 | 32.29 | 32.90 | 30.91 | 30.95 | 21,727,318 | -1.53(-4.70%) |
Jan 04, 2022 | 30.75 | 32.81 | 30.56 | 32.48 | 27,420,170 | +2.26(+7.47%) |
Jan 03, 2022 | 28.42 | 30.26 | 28.36 | 30.22 | 15,514,717 | +2.01(+7.14%) |
Dec 31, 2021 | 28.05 | 28.43 | 28.05 | 28.20 | 8,910,711 | +0.02(+0.07%) |
Dec 30, 2021 | 28.52 | 28.83 | 28.14 | 28.18 | 9,768,360 | -0.28(-0.99%) |
Dec 29, 2021 | 28.48 | 28.88 | 28.22 | 28.47 | 11,624,181 | -0.21(-0.75%) |
Dec 28, 2021 | 28.92 | 29.56 | 28.55 | 28.68 | 9,810,203 | -0.16(-0.54%) |
Dec 27, 2021 | 27.83 | 28.89 | 27.44 | 28.84 | 8,597,966 | +0.77(+2.74%) |
Dec 23, 2021 | 28.40 | 28.57 | 28.04 | 28.07 | 8,635,701 | -0.07(-0.24%) |
Dec 22, 2021 | 27.67 | 28.48 | 27.47 | 28.14 | 8,612,027 | +0.31(+1.12%) |
Dec 21, 2021 | 26.83 | 27.86 | 26.78 | 27.82 | 13,477,254 | +1.58(+6.00%) |
Dec 20, 2021 | 26.17 | 26.48 | 25.34 | 26.25 | 21,901,040 | -1.03(-3.78%) |
Dec 17, 2021 | 27.25 | 27.71 | 26.69 | 27.28 | 24,318,412 | -0.33(-1.20%) |
Dec 16, 2021 | 28.22 | 28.89 | 27.54 | 27.61 | 13,383,289 | -0.14(-0.49%) |
Dec 15, 2021 | 27.88 | 28.01 | 26.57 | 27.75 | 19,615,986 | -0.21(-0.77%) |
Dec 14, 2021 | 28.19 | 28.84 | 27.83 | 27.96 | 14,500,954 | -0.48(-1.68%) |
Dec 13, 2021 | 29.38 | 29.57 | 28.26 | 28.44 | 12,864,267 | -1.50(-5.01%) |
Dec 10, 2021 | 29.85 | 30.06 | 28.91 | 29.94 | 9,941,811 | +0.52(+1.75%) |
Dec 09, 2021 | 29.76 | 30.02 | 29.30 | 29.42 | 9,358,584 | -0.51(-1.69%) |
Dec 08, 2021 | 30.44 | 30.60 | 29.89 | 29.93 | 11,792,199 | -0.34(-1.12%) |
Dec 07, 2021 | 29.48 | 30.63 | 29.38 | 30.27 | 14,102,220 | +1.24(+4.29%) |
Dec 06, 2021 | 28.93 | 29.43 | 28.20 | 29.02 | 11,501,934 | +0.66(+2.33%) |
Dec 03, 2021 | 29.34 | 29.61 | 27.93 | 28.36 | 15,622,981 | -0.48(-1.65%) |
Dec 02, 2021 | 27.75 | 28.90 | 27.06 | 28.84 | 19,382,432 | +0.68(+2.42%) |
Dec 01, 2021 | 29.85 | 30.12 | 28.12 | 28.16 | 19,536,184 | -0.68(-2.36%) |
Nov 30, 2021 | 28.30 | 29.03 | 28.22 | 28.84 | 21,356,606 | -0.40(-1.36%) |
Nov 29, 2021 | 29.96 | 30.41 | 28.79 | 29.24 | 15,872,031 | +0.35(+1.21%) |
Nov 26, 2021 | 28.54 | 29.06 | 27.09 | 28.89 | 23,430,410 | -2.25(-7.22%) |
Nov 24, 2021 | 30.57 | 31.59 | 30.53 | 31.13 | 11,815,047 | +0.09(+0.28%) |
Nov 23, 2021 | 29.82 | 31.40 | 29.78 | 31.04 | 22,088,716 | +1.86(+6.36%) |
Nov 22, 2021 | 28.29 | 29.81 | 28.19 | 29.19 | 17,023,842 | +0.87(+3.06%) |
Nov 19, 2021 | 28.73 | 29.11 | 28.02 | 28.32 | 19,855,678 | -1.48(-4.96%) |
Nov 18, 2021 | 29.97 | 30.40 | 29.74 | 29.80 | 13,159,503 | -0.12(-0.39%) |
Nov 17, 2021 | 30.72 | 30.99 | 29.70 | 29.92 | 14,802,954 | -1.05(-3.39%) |
Nov 16, 2021 | 31.20 | 31.41 | 30.72 | 30.97 | 10,345,312 | -0.14(-0.44%) |
Nov 15, 2021 | 30.75 | 31.46 | 30.32 | 31.10 | 10,551,062 | -0.10(-0.31%) |
Nov 12, 2021 | 30.69 | 31.39 | 30.57 | 31.20 | 10,530,100 | -0.04(-0.12%) |
Nov 11, 2021 | 31.17 | 31.71 | 30.92 | 31.24 | 10,976,232 | +0.29(+0.94%) |
Nov 10, 2021 | 32.63 | 30.95 | 18,023,106 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.27 | 33.64 | 32.05 | 32.81 | 13,534,668 | -0.53(-1.60%) |
Nov 08, 2021 | 32.99 | 34.11 | 32.94 | 33.35 | 14,645,275 | +0.85(+2.60%) |
Nov 05, 2021 | 33.20 | 33.20 | 31.83 | 32.50 | 19,394,510 | -0.32(-0.98%) |
Nov 04, 2021 | 33.84 | 34.09 | 32.26 | 32.82 | 20,941,130 | -0.10(-0.30%) |
Nov 03, 2021 | 32.88 | 33.59 | 32.60 | 32.92 | 14,157,606 | -0.50(-1.48%) |
Nov 02, 2021 | 33.54 | 34.38 | 33.27 | 33.42 | 11,861,809 | -0.44(-1.29%) |
Nov 01, 2021 | 33.38 | 33.94 | 32.79 | 33.86 | 14,528,421 | +1.24(+3.82%) |
Oct 29, 2021 | 32.92 | 33.15 | 32.20 | 32.61 | 13,722,833 | -0.29(-0.89%) |
Oct 28, 2021 | 32.44 | 32.91 | 32.27 | 32.90 | 12,360,948 | +0.52(+1.59%) |
Oct 27, 2021 | 33.89 | 33.99 | 32.37 | 32.39 | 20,811,544 | -2.00(-5.83%) |
Oct 26, 2021 | 34.53 | 34.39 | 15,832,265 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.61 | 34.72 | 33.55 | 34.25 | 19,781,570 | +1.25(+3.80%) |
Oct 22, 2021 | 32.04 | 33.04 | 32.04 | 33.00 | 15,423,963 | +1.10(+3.45%) |
Oct 21, 2021 | 32.20 | 32.62 | 31.47 | 31.90 | 15,280,009 | -0.54(-1.68%) |
Oct 20, 2021 | 31.56 | 32.53 | 31.33 | 32.45 | 16,073,397 | +0.41(+1.28%) |
Oct 19, 2021 | 32.06 | 32.57 | 31.62 | 32.04 | 13,363,381 | +0.01(+0.03%) |
Oct 18, 2021 | 32.02 | 33.00 | 31.70 | 32.03 | 26,625,996 | +1.24(+4.01%) |
Oct 15, 2021 | 31.76 | 31.94 | 30.69 | 30.79 | 15,198,430 | -0.32(-1.03%) |
Oct 14, 2021 | 32.00 | 32.28 | 30.90 | 31.11 | 18,346,992 | -0.28(-0.90%) |
Oct 13, 2021 | 31.52 | 31.93 | 31.14 | 31.39 | 15,351,737 | -0.71(-2.21%) |
Oct 12, 2021 | 32.33 | 33.01 | 31.74 | 32.10 | 15,937,091 | -0.37(-1.14%) |
Oct 11, 2021 | 33.28 | 33.62 | 32.32 | 32.47 | 21,993,286 | -0.23(-0.71%) |
Oct 08, 2021 | 32.28 | 33.05 | 32.09 | 32.71 | 20,817,882 | +1.12(+3.54%) |
Oct 07, 2021 | 31.12 | 31.86 | 30.42 | 31.59 | 22,462,104 | +0.47(+1.50%) |
Oct 06, 2021 | 30.94 | 31.66 | 30.40 | 31.12 | 23,024,832 | -0.75(-2.35%) |
Oct 05, 2021 | 31.46 | 32.56 | 31.20 | 31.87 | 28,372,950 | +0.93(+3.02%) |
Oct 04, 2021 | 30.77 | 31.57 | 30.57 | 30.94 | 26,094,500 | +0.64(+2.12%) |
Oct 01, 2021 | 29.00 | 30.32 | 28.94 | 30.30 | 20,178,498 | +1.53(+5.31%) |
Sep 30, 2021 | 29.01 | 29.30 | 28.46 | 28.77 | 19,701,616 | -0.44(-1.50%) |
Sep 29, 2021 | 29.34 | 29.63 | 28.65 | 29.21 | 16,783,662 | +0.13(+0.43%) |
Sep 28, 2021 | 29.75 | 30.05 | 28.77 | 29.08 | 30,116,790 | -0.28(-0.96%) |
Sep 27, 2021 | 28.22 | 29.51 | 28.20 | 29.36 | 27,101,274 | +2.03(+7.44%) |
Sep 24, 2021 | 26.86 | 27.67 | 26.79 | 27.33 | 13,853,738 | +0.14(+0.50%) |
Sep 23, 2021 | 26.23 | 27.43 | 25.85 | 27.19 | 17,917,996 | +1.18(+4.52%) |
Sep 22, 2021 | 25.50 | 26.51 | 25.50 | 26.02 | 22,651,794 | +1.28(+5.19%) |
Sep 21, 2021 | 25.11 | 25.36 | 24.38 | 24.73 | 13,221,753 | -0.05(-0.20%) |
Sep 20, 2021 | 25.03 | 25.21 | 24.28 | 24.78 | 21,033,054 | -1.42(-5.42%) |
Sep 17, 2021 | 26.37 | 26.92 | 26.01 | 26.20 | 25,947,630 | -0.38(-1.43%) |
Sep 16, 2021 | 26.95 | 26.96 | 26.34 | 26.58 | 13,606,590 | -0.53(-1.97%) |
Sep 15, 2021 | 26.36 | 27.31 | 26.31 | 27.12 | 25,909,076 | +1.56(+6.09%) |
Sep 14, 2021 | 26.42 | 26.71 | 25.31 | 25.56 | 16,809,726 | -0.36(-1.39%) |
Sep 13, 2021 | 24.70 | 26.05 | 24.29 | 25.92 | 23,458,492 | +1.62(+6.69%) |
Sep 10, 2021 | 24.79 | 25.07 | 24.26 | 24.29 | 10,997,376 | -0.09(-0.36%) |
Sep 09, 2021 | 24.11 | 24.91 | 23.72 | 24.38 | 13,267,417 | +0.17(+0.68%) |
Sep 08, 2021 | 25.24 | 25.48 | 24.12 | 24.22 | 13,025,419 | -0.73(-2.92%) |
Sep 07, 2021 | 24.94 | 25.65 | 24.81 | 24.95 | 11,654,845 | -0.25(-1.00%) |
Sep 03, 2021 | 25.67 | 26.12 | 25.06 | 25.20 | 13,846,879 | -0.64(-2.48%) |
Sep 02, 2021 | 24.85 | 26.18 | 24.79 | 25.84 | 21,952,396 | +1.46(+5.98%) |
Sep 01, 2021 | 24.89 | 25.14 | 24.16 | 24.38 | 15,199,515 | -0.59(-2.37%) |
Aug 31, 2021 | 24.80 | 25.41 | 24.45 | 24.98 | 17,862,566 | +0.43(+1.74%) |
Aug 30, 2021 | 25.11 | 25.46 | 24.52 | 24.55 | 11,104,537 | -0.40(-1.60%) |
Aug 27, 2021 | 23.77 | 25.07 | 23.77 | 24.95 | 17,790,102 | +1.61(+6.92%) |
Aug 26, 2021 | 23.62 | 24.03 | 23.24 | 23.33 | 11,813,569 | -0.61(-2.56%) |
Aug 25, 2021 | 23.62 | 24.17 | 23.24 | 23.94 | 10,309,382 | +0.24(+1.03%) |
Aug 24, 2021 | 23.16 | 24.05 | 23.08 | 23.70 | 15,795,551 | +0.88(+3.88%) |
Aug 23, 2021 | 22.24 | 22.89 | 22.17 | 22.82 | 18,059,610 | +1.48(+6.92%) |
Aug 20, 2021 | 21.18 | 21.50 | 21.11 | 21.34 | 19,048,886 | -0.14(-0.63%) |
Aug 19, 2021 | 22.24 | 22.56 | 21.22 | 21.48 | 27,145,100 | -1.32(-5.80%) |
Aug 18, 2021 | 23.61 | 23.90 | 22.78 | 22.80 | 15,664,078 | -0.61(-2.62%) |
Aug 17, 2021 | 23.91 | 24.20 | 23.25 | 23.41 | 16,434,738 | -0.69(-2.86%) |
Aug 16, 2021 | 24.50 | 24.56 | 23.74 | 24.10 | 16,833,068 | -0.97(-3.88%) |
Aug 13, 2021 | 26.01 | 26.12 | 25.03 | 25.07 | 12,344,253 | -1.05(-4.02%) |
Aug 12, 2021 | 26.03 | 26.22 | 25.55 | 26.12 | 9,517,074 | +0.03(+0.11%) |
Aug 11, 2021 | 25.60 | 26.09 | 25.28 | 26.09 | 15,698,620 | +0.56(+2.21%) |
Aug 10, 2021 | 24.99 | 25.69 | 24.94 | 25.53 | 13,637,661 | +0.63(+2.54%) |
Aug 09, 2021 | 24.91 | 25.41 | 24.64 | 24.90 | 12,362,250 | -0.76(-2.96%) |
Aug 06, 2021 | 25.94 | 26.33 | 25.50 | 25.66 | 13,230,519 | +0.19(+0.76%) |
Aug 05, 2021 | 25.22 | 26.08 | 25.16 | 25.46 | 13,341,136 | +0.49(+1.95%) |
Aug 04, 2021 | 25.26 | 26.14 | 24.73 | 24.98 | 21,369,688 | -0.72(-2.80%) |
Aug 03, 2021 | 24.78 | 25.70 | 24.52 | 25.69 | 15,600,543 | +0.62(+2.48%) |
Aug 02, 2021 | 25.37 | 26.30 | 25.00 | 25.07 | 14,267,205 | -0.30(-1.19%) |
Jul 30, 2021 | 25.77 | 26.06 | 25.19 | 25.37 | 15,555,964 | -0.66(-2.54%) |
Jul 29, 2021 | 26.54 | 26.65 | 25.93 | 26.04 | 12,038,085 | -0.12(-0.45%) |
Jul 28, 2021 | 25.81 | 26.46 | 25.34 | 26.15 | 12,100,786 | +0.62(+2.44%) |
Jul 27, 2021 | 26.01 | 26.09 | 25.17 | 25.53 | 13,233,600 | -0.84(-3.17%) |
Jul 26, 2021 | 25.95 | 26.83 | 25.95 | 26.37 | 11,396,984 | +0.53(+2.03%) |
Jul 23, 2021 | 26.29 | 26.32 | 25.52 | 25.84 | 9,774,389 | -0.42(-1.59%) |
Jul 22, 2021 | 26.39 | 26.58 | 25.70 | 26.26 | 12,813,155 | -0.17(-0.63%) |
Jul 21, 2021 | 25.15 | 26.78 | 25.15 | 26.42 | 20,185,170 | +1.76(+7.13%) |
Jul 20, 2021 | 24.11 | 25.08 | 23.84 | 24.66 | 17,552,526 | +0.53(+2.22%) |
Jul 19, 2021 | 23.71 | 24.41 | 23.24 | 24.13 | 29,149,456 | -1.09(-4.32%) |
Jul 16, 2021 | 26.74 | 26.82 | 25.15 | 25.22 | 19,045,146 | -1.25(-4.74%) |
Jul 15, 2021 | 26.92 | 27.47 | 26.18 | 26.47 | 18,880,084 | -0.58(-2.16%) |
Jul 14, 2021 | 29.37 | 29.78 | 26.87 | 27.06 | 23,463,668 | -2.19(-7.48%) |
Jul 13, 2021 | 29.00 | 29.43 | 28.67 | 29.24 | 11,359,611 | +0.09(+0.30%) |
Jul 12, 2021 | 28.81 | 29.47 | 28.49 | 29.16 | 11,472,887 | -0.24(-0.83%) |
Jul 09, 2021 | 29.38 | 29.55 | 28.75 | 29.40 | 13,483,906 | +0.56(+1.96%) |
Jul 08, 2021 | 27.79 | 29.09 | 27.71 | 28.84 | 16,844,342 | +0.18(+0.61%) |
Jul 07, 2021 | 29.94 | 30.32 | 28.20 | 28.66 | 20,804,142 | -1.00(-3.38%) |
Jul 06, 2021 | 31.61 | 31.66 | 29.51 | 29.66 | 22,071,044 | -2.01(-6.35%) |
Jul 02, 2021 | 31.52 | 31.95 | 31.14 | 31.67 | 10,976,245 | -0.27(-0.85%) |
Jul 01, 2021 | 31.94 | 32.57 | 31.30 | 31.95 | 23,755,232 | +1.55(+5.08%) |
Jun 30, 2021 | 30.79 | 31.01 | 30.13 | 30.40 | 13,188,557 | -0.03(-0.10%) |
Jun 29, 2021 | 30.62 | 31.47 | 30.23 | 30.43 | 16,059,713 | +0.06(+0.19%) |
Jun 28, 2021 | 31.70 | 31.74 | 30.18 | 30.37 | 17,913,436 | -1.62(-5.07%) |
Jun 25, 2021 | 31.01 | 32.09 | 30.67 | 31.99 | 25,933,268 | +1.14(+3.69%) |
Jun 24, 2021 | 29.81 | 30.90 | 29.56 | 30.86 | 15,606,777 | +0.76(+2.52%) |
Jun 23, 2021 | 29.81 | 30.96 | 29.71 | 30.10 | 24,753,358 | +0.92(+3.17%) |
Jun 22, 2021 | 28.62 | 29.23 | 28.19 | 29.18 | 15,627,935 | +0.50(+1.73%) |
Jun 21, 2021 | 27.38 | 28.77 | 27.38 | 28.68 | 19,153,198 | +1.47(+5.39%) |
Jun 18, 2021 | 27.49 | 28.04 | 27.08 | 27.21 | 24,763,154 | -0.22(-0.82%) |
Jun 17, 2021 | 29.54 | 29.87 | 27.05 | 27.44 | 40,427,472 | -2.26(-7.60%) |
Jun 16, 2021 | 28.12 | 29.85 | 27.70 | 29.69 | 43,898,120 | +1.30(+4.59%) |
Jun 15, 2021 | 27.73 | 28.46 | 27.56 | 28.39 | 13,459,044 | +0.89(+3.25%) |
Jun 14, 2021 | 27.86 | 28.56 | 27.20 | 27.49 | 14,217,601 | -0.05(-0.18%) |
Jun 11, 2021 | 27.73 | 28.15 | 27.43 | 27.54 | 11,174,371 | +0.00(+0.00%) |
Jun 10, 2021 | 28.24 | 28.47 | 27.14 | 27.54 | 14,614,977 | -0.02(-0.07%) |
Jun 09, 2021 | 28.67 | 28.86 | 27.55 | 27.56 | 15,794,729 | -0.81(-2.84%) |
Jun 08, 2021 | 28.27 | 28.66 | 27.68 | 28.37 | 12,470,985 | +0.03(+0.10%) |
Jun 07, 2021 | 28.49 | 28.95 | 28.16 | 28.34 | 10,332,313 | +0.02(+0.07%) |
Jun 04, 2021 | 28.61 | 29.06 | 27.81 | 28.32 | 16,601,870 | -0.14(-0.48%) |
Jun 03, 2021 | 28.39 | 29.20 | 27.93 | 28.46 | 20,065,906 | +0.05(+0.17%) |
Jun 02, 2021 | 27.87 | 29.04 | 27.23 | 28.41 | 29,090,136 | +0.74(+2.67%) |