Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.01 | 58.79 | 56.16 | 56.62 | 2,336,355 | -0.90(-1.56%) |
May 27, 2022 | 56.92 | 57.55 | 56.15 | 57.52 | 1,186,915 | +1.45(+2.58%) |
May 26, 2022 | 55.95 | 56.38 | 55.01 | 56.07 | 924,382 | +0.12(+0.21%) |
May 25, 2022 | 55.39 | 56.20 | 55.19 | 55.95 | 1,106,602 | +0.00(+0.00%) |
May 24, 2022 | 55.13 | 56.11 | 54.39 | 55.95 | 1,465,981 | +0.54(+0.98%) |
May 23, 2022 | 55.46 | 56.03 | 54.79 | 55.41 | 1,762,670 | +1.28(+2.37%) |
May 20, 2022 | 54.04 | 54.19 | 52.94 | 54.13 | 1,771,796 | +0.78(+1.46%) |
May 19, 2022 | 51.38 | 54.00 | 51.38 | 53.35 | 2,095,417 | +2.14(+4.17%) |
May 18, 2022 | 51.95 | 52.42 | 50.98 | 51.21 | 2,027,295 | -1.00(-1.91%) |
May 17, 2022 | 50.19 | 52.27 | 49.98 | 52.21 | 2,163,147 | +2.79(+5.64%) |
May 16, 2022 | 49.63 | 50.00 | 48.90 | 49.43 | 1,920,309 | +0.11(+0.22%) |
May 13, 2022 | 49.26 | 50.16 | 48.42 | 49.32 | 3,039,502 | +0.32(+0.66%) |
May 12, 2022 | 50.16 | 50.63 | 48.39 | 48.99 | 3,171,109 | -2.10(-4.10%) |
May 11, 2022 | 52.40 | 52.86 | 50.99 | 51.09 | 1,568,014 | -0.60(-1.16%) |
May 10, 2022 | 52.92 | 53.12 | 51.12 | 51.69 | 2,115,940 | -0.60(-1.15%) |
May 09, 2022 | 53.26 | 53.67 | 52.07 | 52.29 | 2,072,419 | -2.71(-4.93%) |
May 06, 2022 | 55.26 | 55.39 | 53.64 | 55.00 | 1,596,843 | -1.06(-1.89%) |
May 05, 2022 | 58.17 | 58.24 | 55.02 | 56.06 | 1,407,689 | -2.10(-3.60%) |
May 04, 2022 | 56.20 | 58.39 | 55.80 | 58.16 | 1,379,141 | +1.94(+3.46%) |
May 03, 2022 | 55.47 | 56.84 | 55.47 | 56.21 | 1,396,331 | +0.80(+1.44%) |
May 02, 2022 | 55.07 | 55.56 | 54.27 | 55.41 | 1,209,615 | -0.36(-0.64%) |
Apr 29, 2022 | 57.39 | 58.36 | 55.71 | 55.77 | 1,386,704 | -0.65(-1.16%) |
Apr 28, 2022 | 56.43 | 57.29 | 54.87 | 56.43 | 1,108,254 | +0.07(+0.13%) |
Apr 27, 2022 | 56.87 | 57.74 | 56.19 | 56.36 | 1,198,965 | +0.76(+1.37%) |
Apr 26, 2022 | 57.55 | 57.59 | 55.50 | 55.59 | 1,636,889 | -1.99(-3.45%) |
Apr 25, 2022 | 57.61 | 58.01 | 55.77 | 57.58 | 2,335,103 | -1.66(-2.80%) |
Apr 22, 2022 | 60.54 | 60.97 | 58.69 | 59.24 | 1,578,935 | -1.82(-2.98%) |
Apr 21, 2022 | 63.64 | 63.99 | 60.02 | 61.06 | 2,230,221 | -3.24(-5.04%) |
Apr 20, 2022 | 64.49 | 64.69 | 63.14 | 64.30 | 1,216,659 | -0.80(-1.22%) |
Apr 19, 2022 | 64.82 | 65.54 | 64.60 | 65.10 | 758,369 | -0.48(-0.74%) |
Apr 18, 2022 | 65.46 | 66.27 | 65.08 | 65.58 | 666,999 | +0.39(+0.59%) |
Apr 14, 2022 | 66.58 | 66.92 | 65.08 | 65.20 | 980,836 | -1.62(-2.43%) |
Apr 13, 2022 | 66.11 | 66.85 | 65.96 | 66.82 | 980,791 | +1.08(+1.65%) |
Apr 12, 2022 | 67.15 | 67.61 | 65.61 | 65.73 | 745,500 | -0.13(-0.20%) |
Apr 11, 2022 | 66.02 | 66.20 | 64.93 | 65.87 | 728,278 | -0.26(-0.39%) |
Apr 08, 2022 | 66.27 | 67.02 | 65.89 | 66.13 | 691,069 | +0.36(+0.54%) |
Apr 07, 2022 | 65.28 | 66.30 | 64.84 | 65.77 | 676,957 | +0.48(+0.74%) |
Apr 06, 2022 | 66.14 | 66.64 | 64.45 | 65.28 | 1,112,226 | -1.19(-1.79%) |
Apr 05, 2022 | 69.53 | 69.86 | 66.32 | 66.48 | 1,897,337 | -3.39(-4.85%) |
Apr 04, 2022 | 70.54 | 71.02 | 69.30 | 69.86 | 961,745 | -0.15(-0.22%) |
Apr 01, 2022 | 68.46 | 70.02 | 68.31 | 70.01 | 1,090,191 | +2.03(+2.99%) |
Mar 31, 2022 | 68.92 | 69.66 | 67.96 | 67.98 | 983,049 | -0.84(-1.22%) |
Mar 30, 2022 | 68.97 | 69.68 | 68.37 | 68.82 | 790,763 | +0.37(+0.54%) |
Mar 29, 2022 | 67.75 | 68.72 | 67.10 | 68.46 | 880,449 | +0.15(+0.22%) |
Mar 28, 2022 | 68.97 | 68.97 | 67.20 | 68.30 | 689,176 | -1.25(-1.80%) |
Mar 25, 2022 | 68.97 | 69.69 | 68.35 | 69.56 | 991,164 | +0.49(+0.71%) |
Mar 24, 2022 | 68.43 | 69.41 | 67.86 | 69.06 | 1,324,118 | -0.41(-0.59%) |
Mar 23, 2022 | 69.06 | 70.26 | 68.81 | 69.48 | 935,702 | +0.91(+1.33%) |
Mar 22, 2022 | 69.04 | 70.51 | 68.28 | 68.56 | 1,174,867 | -0.47(-0.67%) |
Mar 21, 2022 | 67.17 | 69.51 | 67.13 | 69.03 | 1,204,648 | +2.47(+3.71%) |
Mar 18, 2022 | 64.98 | 66.59 | 64.58 | 66.56 | 2,046,551 | +1.10(+1.68%) |
Mar 17, 2022 | 63.59 | 65.75 | 63.42 | 65.46 | 1,250,194 | +2.34(+3.70%) |
Mar 16, 2022 | 62.12 | 63.14 | 61.51 | 63.12 | 1,022,176 | +1.84(+3.00%) |
Mar 15, 2022 | 60.91 | 61.58 | 60.28 | 61.28 | 1,524,253 | -0.99(-1.60%) |
Mar 14, 2022 | 65.32 | 65.33 | 61.84 | 62.28 | 1,736,989 | -4.07(-6.13%) |
Mar 11, 2022 | 66.78 | 67.72 | 66.20 | 66.34 | 1,461,035 | -1.10(-1.63%) |
Mar 10, 2022 | 67.62 | 67.44 | 1,952,511 | +0.39(+0.57%) | ||
Mar 09, 2022 | 65.80 | 68.07 | 64.91 | 67.06 | 2,034,424 | +0.04(+0.05%) |
Mar 08, 2022 | 65.48 | 68.39 | 65.48 | 67.02 | 1,718,365 | +0.49(+0.74%) |
Mar 07, 2022 | 68.28 | 68.53 | 65.79 | 66.53 | 1,558,219 | -2.08(-3.03%) |
Mar 04, 2022 | 67.51 | 68.63 | 66.14 | 68.61 | 1,371,291 | +1.23(+1.82%) |
Mar 03, 2022 | 66.14 | 67.69 | 65.57 | 67.38 | 1,469,520 | +2.08(+3.18%) |
Mar 02, 2022 | 64.82 | 65.71 | 63.76 | 65.30 | 1,520,249 | +0.97(+1.50%) |
Mar 01, 2022 | 62.88 | 65.59 | 62.77 | 64.34 | 2,088,710 | +2.19(+3.52%) |
Feb 28, 2022 | 61.02 | 62.64 | 60.84 | 62.15 | 1,545,787 | +0.54(+0.87%) |
Feb 25, 2022 | 59.46 | 61.62 | 60.44 | 61.61 | 1,059,994 | +2.45(+4.15%) |
Feb 24, 2022 | 57.57 | 59.28 | 57.51 | 59.16 | 1,300,079 | -0.18(-0.30%) |
Feb 23, 2022 | 60.22 | 60.52 | 59.16 | 59.34 | 1,031,806 | -0.58(-0.97%) |
Feb 22, 2022 | 60.74 | 61.25 | 59.42 | 59.92 | 1,017,165 | -0.62(-1.02%) |
Feb 18, 2022 | 60.54 | 0 | +0.29(+0.48%) | |||
Feb 17, 2022 | 61.09 | 61.25 | 59.88 | 60.25 | 1,089,171 | -1.22(-1.98%) |
Feb 16, 2022 | 60.72 | 61.56 | 60.48 | 61.47 | 1,043,462 | +1.16(+1.93%) |
Feb 15, 2022 | 58.86 | 60.33 | 58.61 | 60.31 | 1,114,586 | +0.91(+1.54%) |
Feb 14, 2022 | 59.33 | 59.80 | 57.82 | 59.39 | 1,369,232 | +0.13(+0.21%) |
Feb 11, 2022 | 58.50 | 60.23 | 58.05 | 59.27 | 1,867,386 | -0.03(-0.04%) |
Feb 10, 2022 | 59.71 | 61.15 | 58.98 | 59.29 | 1,640,887 | -0.55(-0.91%) |
Feb 09, 2022 | 58.71 | 59.99 | 58.00 | 59.84 | 1,473,615 | +1.94(+3.35%) |
Feb 08, 2022 | 56.68 | 58.00 | 56.39 | 57.90 | 1,215,827 | +1.72(+3.06%) |
Feb 07, 2022 | 56.12 | 56.52 | 55.30 | 56.18 | 1,007,770 | +0.41(+0.73%) |
Feb 04, 2022 | 55.00 | 56.06 | 54.53 | 55.77 | 1,121,101 | +0.03(+0.05%) |
Feb 03, 2022 | 56.46 | 55.75 | 1,156,406 | -0.75(-1.33%) | ||
Feb 02, 2022 | 57.70 | 57.70 | 55.92 | 56.50 | 1,502,198 | -1.00(-1.73%) |
Feb 01, 2022 | 57.25 | 57.73 | 56.43 | 57.49 | 1,057,514 | +1.12(+1.99%) |
Jan 31, 2022 | 54.78 | 56.37 | 56.37 | 974,154 | +1.16(+2.11%) | |
Jan 28, 2022 | 55.85 | 55.85 | 54.09 | 55.21 | 1,242,634 | -1.24(-2.19%) |
Jan 27, 2022 | 57.83 | 58.37 | 55.86 | 56.44 | 1,130,934 | -0.56(-0.99%) |
Jan 26, 2022 | 58.16 | 59.00 | 56.75 | 57.01 | 1,581,973 | -0.03(-0.05%) |
Jan 25, 2022 | 56.47 | 57.23 | 54.80 | 57.03 | 1,427,251 | -0.16(-0.28%) |
Jan 24, 2022 | 56.47 | 57.20 | 55.15 | 57.19 | 1,659,403 | -1.27(-2.17%) |
Jan 21, 2022 | 59.20 | 59.54 | 57.89 | 58.46 | 1,583,105 | -1.54(-2.57%) |
Jan 20, 2022 | 60.79 | 61.75 | 59.57 | 60.01 | 1,538,480 | -0.34(-0.57%) |
Jan 19, 2022 | 61.32 | 62.16 | 60.27 | 60.35 | 1,509,767 | -0.13(-0.22%) |
Jan 18, 2022 | 59.90 | 61.60 | 59.81 | 60.48 | 1,512,385 | +0.66(+1.11%) |
Jan 14, 2022 | 59.82 | 0 | -0.15(-0.25%) | |||
Jan 13, 2022 | 60.82 | 61.63 | 59.80 | 59.97 | 1,571,186 | -1.09(-1.79%) |
Jan 12, 2022 | 60.22 | 61.35 | 60.06 | 61.07 | 2,608,483 | +2.82(+4.85%) |
Jan 11, 2022 | 56.40 | 58.32 | 56.12 | 58.24 | 1,328,805 | +1.90(+3.37%) |
Jan 10, 2022 | 56.78 | 57.22 | 55.44 | 56.35 | 1,018,358 | -0.43(-0.76%) |
Jan 07, 2022 | 56.04 | 56.86 | 55.23 | 56.78 | 874,596 | +1.59(+2.88%) |
Jan 06, 2022 | 55.23 | 55.60 | 54.43 | 55.19 | 1,224,278 | -0.07(-0.13%) |
Jan 05, 2022 | 55.49 | 56.61 | 55.08 | 55.26 | 1,192,874 | +0.04(+0.08%) |
Jan 04, 2022 | 54.80 | 55.78 | 54.50 | 55.22 | 785,961 | +1.03(+1.91%) |
Jan 03, 2022 | 54.28 | 54.60 | 53.75 | 54.18 | 881,597 | -0.26(-0.49%) |
Dec 31, 2021 | 53.95 | 54.63 | 53.73 | 54.45 | 515,994 | +0.42(+0.78%) |
Dec 30, 2021 | 54.04 | 54.85 | 53.98 | 54.03 | 709,866 | +0.31(+0.57%) |
Dec 29, 2021 | 53.66 | 54.25 | 53.25 | 53.72 | 596,704 | -0.16(-0.29%) |
Dec 28, 2021 | 53.78 | 54.33 | 53.78 | 53.88 | 489,166 | -0.22(-0.41%) |
Dec 27, 2021 | 52.97 | 54.12 | 52.91 | 54.10 | 681,844 | +0.98(+1.84%) |
Dec 23, 2021 | 52.09 | 53.26 | 52.03 | 53.12 | 733,966 | +0.74(+1.41%) |
Dec 22, 2021 | 52.04 | 52.41 | 51.60 | 52.38 | 738,981 | +0.11(+0.20%) |
Dec 21, 2021 | 51.27 | 52.38 | 51.27 | 52.27 | 897,493 | +1.61(+3.17%) |
Dec 20, 2021 | 50.45 | 50.80 | 49.80 | 50.66 | 1,048,657 | -0.85(-1.64%) |
Dec 17, 2021 | 51.55 | 51.97 | 50.85 | 51.51 | 2,112,131 | +0.02(+0.03%) |
Dec 16, 2021 | 51.66 | 52.38 | 50.81 | 51.49 | 3,081,505 | +1.11(+2.21%) |
Dec 15, 2021 | 51.72 | 51.78 | 49.86 | 50.38 | 2,257,576 | -1.96(-3.74%) |
Dec 14, 2021 | 52.29 | 53.46 | 52.14 | 52.34 | 941,246 | -0.19(-0.37%) |
Dec 13, 2021 | 53.43 | 53.65 | 52.25 | 52.53 | 1,217,934 | -0.81(-1.52%) |
Dec 10, 2021 | 53.95 | 54.26 | 53.19 | 53.35 | 820,687 | -0.58(-1.08%) |
Dec 09, 2021 | 53.39 | 53.95 | 52.45 | 53.93 | 880,460 | +0.71(+1.34%) |
Dec 08, 2021 | 52.73 | 53.71 | 52.59 | 53.21 | 604,752 | +0.43(+0.82%) |
Dec 07, 2021 | 53.03 | 53.76 | 52.61 | 52.78 | 999,436 | +0.93(+1.79%) |
Dec 06, 2021 | 52.15 | 52.38 | 50.82 | 51.85 | 718,198 | +0.52(+1.01%) |
Dec 03, 2021 | 52.06 | 52.28 | 50.64 | 51.33 | 912,862 | -0.45(-0.87%) |
Dec 02, 2021 | 50.73 | 51.80 | 50.65 | 51.78 | 1,264,992 | +1.14(+2.25%) |
Dec 01, 2021 | 52.28 | 53.31 | 50.53 | 50.65 | 1,547,642 | -0.97(-1.88%) |
Nov 30, 2021 | 52.31 | 52.59 | 51.77 | 51.62 | 1,690,695 | -0.94(-1.78%) |
Nov 29, 2021 | 51.62 | 52.66 | 50.96 | 52.55 | 1,069,506 | +1.63(+3.21%) |
Nov 26, 2021 | 50.50 | 51.18 | 49.65 | 50.92 | 798,004 | -1.40(-2.68%) |
Nov 24, 2021 | 52.43 | 52.98 | 52.04 | 52.32 | 745,581 | +0.06(+0.12%) |
Nov 23, 2021 | 51.75 | 52.86 | 51.70 | 52.26 | 913,016 | +1.09(+2.14%) |
Nov 22, 2021 | 51.59 | 51.62 | 49.91 | 51.17 | 1,731,957 | -1.49(-2.83%) |
Nov 19, 2021 | 52.74 | 53.45 | 52.63 | 52.66 | 731,143 | -0.30(-0.57%) |
Nov 18, 2021 | 52.08 | 53.06 | 52.08 | 52.96 | 1,011,733 | +0.52(+0.99%) |
Nov 17, 2021 | 53.09 | 53.74 | 52.04 | 52.44 | 1,029,337 | -1.01(-1.88%) |
Nov 16, 2021 | 53.63 | 53.81 | 52.83 | 53.44 | 845,308 | -0.19(-0.36%) |
Nov 15, 2021 | 54.71 | 54.85 | 53.58 | 53.64 | 923,445 | -1.47(-2.67%) |
Nov 12, 2021 | 54.14 | 55.43 | 53.70 | 55.11 | 1,106,566 | +0.64(+1.18%) |
Nov 11, 2021 | 52.68 | 55.11 | 52.63 | 54.47 | 2,224,734 | +3.11(+6.05%) |
Nov 10, 2021 | 52.52 | 51.23 | 51.36 | 895,314 | -1.42(-2.69%) | |
Nov 09, 2021 | 53.15 | 54.00 | 52.10 | 52.78 | 1,392,637 | -0.86(-1.61%) |
Nov 08, 2021 | 52.53 | 54.24 | 52.51 | 53.65 | 1,830,313 | +2.08(+4.04%) |
Nov 05, 2021 | 51.22 | 51.69 | 50.72 | 51.56 | 959,218 | +0.41(+0.80%) |
Nov 04, 2021 | 51.51 | 51.74 | 50.49 | 51.15 | 1,070,555 | -0.16(-0.30%) |
Nov 03, 2021 | 52.17 | 52.24 | 50.78 | 51.31 | 1,192,809 | -0.93(-1.78%) |
Nov 02, 2021 | 52.20 | 52.55 | 51.58 | 52.24 | 904,161 | -0.29(-0.55%) |
Nov 01, 2021 | 52.19 | 52.88 | 52.07 | 52.53 | 737,316 | +0.45(+0.87%) |
Oct 29, 2021 | 52.90 | 53.26 | 52.01 | 52.07 | 1,254,898 | -1.56(-2.91%) |
Oct 28, 2021 | 53.76 | 54.20 | 53.25 | 53.64 | 1,157,980 | +0.42(+0.78%) |
Oct 27, 2021 | 54.69 | 55.23 | 52.99 | 53.22 | 1,310,042 | -2.66(-4.77%) |
Oct 26, 2021 | 56.86 | 55.89 | 908,323 | -1.05(-1.84%) | ||
Oct 25, 2021 | 55.91 | 57.21 | 55.42 | 56.94 | 955,207 | +1.26(+2.26%) |
Oct 22, 2021 | 57.20 | 57.27 | 55.44 | 55.68 | 1,156,459 | -0.18(-0.33%) |
Oct 21, 2021 | 55.99 | 56.23 | 54.70 | 55.86 | 1,108,355 | -1.17(-2.05%) |
Oct 20, 2021 | 56.99 | 57.40 | 56.74 | 57.03 | 1,249,096 | -0.36(-0.62%) |
Oct 19, 2021 | 56.89 | 57.66 | 56.40 | 57.39 | 1,299,993 | +0.86(+1.52%) |
Oct 18, 2021 | 56.02 | 57.10 | 55.66 | 56.53 | 1,253,556 | -0.95(-1.65%) |
Oct 15, 2021 | 55.37 | 58.07 | 54.73 | 57.47 | 2,768,768 | +2.80(+5.11%) |
Oct 14, 2021 | 52.91 | 55.05 | 52.55 | 54.68 | 2,288,481 | +3.03(+5.87%) |
Oct 13, 2021 | 51.40 | 52.22 | 51.17 | 51.65 | 1,578,368 | +0.53(+1.04%) |
Oct 12, 2021 | 51.10 | 51.35 | 50.63 | 51.12 | 1,003,886 | -0.08(-0.15%) |
Oct 11, 2021 | 52.27 | 52.77 | 51.16 | 51.20 | 1,445,463 | +0.33(+0.65%) |
Oct 08, 2021 | 51.16 | 51.21 | 50.22 | 50.87 | 1,140,642 | +0.25(+0.50%) |
Oct 07, 2021 | 49.78 | 51.18 | 49.78 | 50.62 | 1,218,062 | +1.83(+3.75%) |
Oct 06, 2021 | 48.21 | 49.16 | 48.00 | 48.78 | 1,477,263 | -0.03(-0.07%) |
Oct 05, 2021 | 48.96 | 49.18 | 48.26 | 48.82 | 1,079,111 | -0.24(-0.50%) |
Oct 04, 2021 | 50.13 | 50.23 | 48.91 | 49.06 | 863,755 | -0.23(-0.48%) |
Oct 01, 2021 | 49.30 | 49.68 | 48.20 | 49.30 | 941,055 | +0.56(+1.16%) |
Sep 30, 2021 | 49.08 | 49.37 | 48.22 | 48.73 | 1,953,743 | -0.89(-1.80%) |
Sep 29, 2021 | 51.05 | 51.09 | 49.52 | 49.63 | 1,036,461 | -0.89(-1.77%) |
Sep 28, 2021 | 50.98 | 50.98 | 49.47 | 50.52 | 901,251 | -0.91(-1.77%) |
Sep 27, 2021 | 50.35 | 51.54 | 50.23 | 51.43 | 1,127,206 | +1.13(+2.24%) |
Sep 24, 2021 | 49.23 | 50.54 | 49.23 | 50.30 | 756,040 | +0.70(+1.42%) |
Sep 23, 2021 | 49.26 | 50.29 | 49.26 | 49.60 | 1,196,316 | +0.34(+0.69%) |
Sep 22, 2021 | 49.93 | 50.43 | 49.19 | 49.26 | 922,050 | +0.26(+0.53%) |
Sep 21, 2021 | 49.77 | 49.83 | 48.22 | 49.00 | 1,458,694 | -0.37(-0.76%) |
Sep 20, 2021 | 48.61 | 49.45 | 47.67 | 49.37 | 1,684,474 | -1.41(-2.79%) |
Sep 17, 2021 | 51.27 | 51.41 | 50.28 | 50.79 | 1,757,276 | -0.55(-1.07%) |
Sep 16, 2021 | 52.82 | 52.89 | 51.06 | 51.34 | 1,233,841 | -2.78(-5.13%) |
Sep 15, 2021 | 53.38 | 54.18 | 53.18 | 54.11 | 616,480 | +1.36(+2.58%) |
Sep 14, 2021 | 53.20 | 53.41 | 52.34 | 52.75 | 645,346 | -0.62(-1.15%) |
Sep 13, 2021 | 54.34 | 54.34 | 53.02 | 53.37 | 687,242 | -0.34(-0.63%) |
Sep 10, 2021 | 53.18 | 54.97 | 53.18 | 53.71 | 960,218 | +1.46(+2.79%) |
Sep 09, 2021 | 52.13 | 52.85 | 51.68 | 52.25 | 788,602 | +0.16(+0.30%) |
Sep 08, 2021 | 53.83 | 54.09 | 52.08 | 52.09 | 1,018,440 | -2.05(-3.78%) |
Sep 07, 2021 | 54.14 | 54.93 | 53.92 | 54.14 | 747,366 | -0.23(-0.43%) |
Sep 03, 2021 | 54.48 | 54.80 | 54.07 | 54.37 | 592,685 | +0.21(+0.38%) |
Sep 02, 2021 | 53.96 | 54.64 | 53.84 | 54.17 | 885,256 | +0.58(+1.09%) |
Sep 01, 2021 | 53.71 | 54.03 | 52.72 | 53.59 | 929,872 | -0.75(-1.37%) |
Aug 31, 2021 | 54.88 | 55.03 | 53.71 | 54.33 | 947,459 | -0.39(-0.71%) |
Aug 30, 2021 | 54.96 | 55.27 | 54.30 | 54.72 | 892,430 | +0.03(+0.06%) |
Aug 27, 2021 | 53.57 | 54.90 | 53.51 | 54.69 | 1,041,151 | +1.56(+2.94%) |
Aug 26, 2021 | 53.72 | 53.82 | 52.84 | 53.12 | 960,562 | -1.07(-1.97%) |
Aug 25, 2021 | 54.47 | 54.92 | 54.14 | 54.19 | 627,142 | -0.55(-1.00%) |
Aug 24, 2021 | 55.36 | 55.71 | 54.48 | 54.74 | 1,384,890 | +0.31(+0.57%) |
Aug 23, 2021 | 53.65 | 54.68 | 53.09 | 54.43 | 1,106,054 | +1.66(+3.14%) |
Aug 20, 2021 | 52.73 | 53.32 | 52.44 | 52.77 | 1,041,089 | -0.07(-0.13%) |
Aug 19, 2021 | 52.81 | 53.26 | 52.37 | 52.84 | 1,135,092 | -1.43(-2.64%) |
Aug 18, 2021 | 53.97 | 55.34 | 53.65 | 54.27 | 1,108,234 | -0.53(-0.97%) |
Aug 17, 2021 | 55.56 | 55.69 | 53.92 | 54.80 | 1,073,653 | -1.48(-2.64%) |
Aug 16, 2021 | 57.13 | 57.25 | 55.58 | 56.28 | 796,932 | -2.06(-3.53%) |
Aug 13, 2021 | 57.47 | 58.38 | 57.38 | 58.34 | 1,045,502 | +1.04(+1.82%) |
Aug 12, 2021 | 57.53 | 57.53 | 56.81 | 57.30 | 978,455 | -0.46(-0.80%) |
Aug 11, 2021 | 57.34 | 58.42 | 57.09 | 57.76 | 1,229,731 | +0.79(+1.39%) |
Aug 10, 2021 | 55.82 | 57.20 | 55.71 | 56.97 | 1,159,355 | +1.11(+1.99%) |
Aug 09, 2021 | 55.50 | 55.93 | 54.82 | 55.86 | 780,322 | -0.15(-0.28%) |
Aug 06, 2021 | 55.97 | 56.82 | 55.64 | 56.01 | 885,710 | +0.32(+0.57%) |
Aug 05, 2021 | 54.80 | 55.87 | 54.62 | 55.69 | 926,052 | +0.33(+0.59%) |
Aug 04, 2021 | 55.66 | 55.99 | 55.33 | 55.37 | 884,504 | -0.68(-1.21%) |
Aug 03, 2021 | 55.65 | 56.43 | 55.18 | 56.05 | 1,087,429 | +0.71(+1.28%) |
Aug 02, 2021 | 57.29 | 57.86 | 55.26 | 55.33 | 1,746,140 | -0.87(-1.55%) |
Jul 30, 2021 | 57.42 | 57.86 | 55.80 | 56.21 | 1,999,286 | -1.77(-3.06%) |
Jul 29, 2021 | 56.94 | 58.02 | 56.79 | 57.98 | 1,444,087 | +2.17(+3.88%) |
Jul 28, 2021 | 56.02 | 56.49 | 55.48 | 55.81 | 1,516,730 | +0.16(+0.29%) |
Jul 27, 2021 | 54.99 | 55.88 | 54.25 | 55.65 | 1,081,938 | +0.25(+0.45%) |
Jul 26, 2021 | 54.68 | 56.22 | 54.45 | 55.40 | 1,657,865 | +1.39(+2.57%) |
Jul 23, 2021 | 54.18 | 54.29 | 53.10 | 54.02 | 1,168,851 | +0.01(+0.02%) |
Jul 22, 2021 | 54.79 | 54.79 | 53.67 | 54.01 | 1,105,277 | -0.41(-0.76%) |
Jul 21, 2021 | 53.31 | 54.80 | 53.31 | 54.42 | 1,321,474 | +1.29(+2.43%) |
Jul 20, 2021 | 52.11 | 53.21 | 51.51 | 53.13 | 1,113,373 | +1.00(+1.92%) |
Jul 19, 2021 | 51.17 | 52.23 | 50.86 | 52.12 | 1,603,553 | -0.92(-1.74%) |
Jul 16, 2021 | 53.95 | 54.36 | 52.67 | 53.05 | 1,772,892 | -1.72(-3.14%) |
Jul 15, 2021 | 55.36 | 56.13 | 54.16 | 54.77 | 1,098,443 | +0.14(+0.25%) |
Jul 14, 2021 | 55.74 | 56.13 | 54.13 | 54.63 | 1,032,942 | -0.51(-0.92%) |
Jul 13, 2021 | 55.40 | 55.91 | 54.77 | 55.14 | 1,050,208 | -0.58(-1.05%) |
Jul 12, 2021 | 54.97 | 56.11 | 54.59 | 55.72 | 1,454,677 | -0.09(-0.17%) |
Jul 09, 2021 | 55.07 | 56.11 | 54.56 | 55.81 | 1,251,380 | +1.96(+3.64%) |
Jul 08, 2021 | 53.20 | 54.34 | 52.54 | 53.85 | 1,202,912 | -0.94(-1.72%) |
Jul 07, 2021 | 54.13 | 54.84 | 53.37 | 54.80 | 1,523,311 | +1.33(+2.48%) |
Jul 06, 2021 | 55.13 | 55.13 | 52.99 | 53.47 | 1,565,729 | -1.50(-2.73%) |
Jul 02, 2021 | 54.29 | 55.14 | 54.04 | 54.97 | 797,194 | +0.86(+1.60%) |
Jul 01, 2021 | 55.73 | 55.93 | 53.85 | 54.10 | 1,421,719 | -0.98(-1.77%) |
Jun 30, 2021 | 55.50 | 55.68 | 54.95 | 55.08 | 1,239,291 | -0.60(-1.08%) |
Jun 29, 2021 | 55.27 | 55.69 | 54.75 | 55.68 | 1,397,750 | +0.49(+0.88%) |
Jun 28, 2021 | 55.40 | 55.53 | 54.61 | 55.19 | 1,363,988 | +0.03(+0.05%) |
Jun 25, 2021 | 55.36 | 56.17 | 54.99 | 55.16 | 2,694,869 | +0.65(+1.19%) |
Jun 24, 2021 | 54.32 | 55.12 | 53.90 | 54.51 | 1,186,253 | +0.56(+1.03%) |
Jun 23, 2021 | 54.37 | 55.21 | 53.71 | 53.96 | 2,146,656 | +0.61(+1.14%) |
Jun 22, 2021 | 53.13 | 53.60 | 52.33 | 53.35 | 1,868,142 | +0.55(+1.04%) |
Jun 21, 2021 | 51.57 | 52.90 | 51.44 | 52.80 | 2,042,801 | +1.87(+3.66%) |
Jun 18, 2021 | 50.63 | 51.41 | 50.53 | 50.93 | 2,808,504 | +0.06(+0.12%) |
Jun 17, 2021 | 53.14 | 53.35 | 50.05 | 50.87 | 3,462,834 | -2.80(-5.22%) |
Jun 16, 2021 | 53.51 | 53.92 | 53.01 | 53.67 | 2,590,759 | -0.39(-0.73%) |
Jun 15, 2021 | 55.33 | 55.33 | 53.26 | 54.07 | 4,328,166 | -2.28(-4.04%) |
Jun 14, 2021 | 57.04 | 57.06 | 55.92 | 56.35 | 1,526,588 | -0.98(-1.72%) |
Jun 11, 2021 | 58.49 | 59.17 | 57.18 | 57.33 | 1,744,671 | -0.03(-0.04%) |
Jun 10, 2021 | 57.37 | 58.16 | 56.95 | 57.36 | 1,763,261 | +0.33(+0.59%) |
Jun 09, 2021 | 58.92 | 58.92 | 56.96 | 57.02 | 2,143,554 | -1.94(-3.30%) |
Jun 08, 2021 | 58.67 | 59.80 | 58.22 | 58.97 | 1,868,340 | +0.53(+0.91%) |
Jun 07, 2021 | 60.33 | 60.72 | 57.61 | 58.43 | 2,466,935 | -2.49(-4.09%) |
Jun 04, 2021 | 59.97 | 61.17 | 59.12 | 60.93 | 1,822,098 | +1.50(+2.52%) |
Jun 03, 2021 | 60.42 | 60.72 | 58.82 | 59.43 | 1,806,717 | -2.11(-3.42%) |
Jun 02, 2021 | 61.13 | 61.90 | 60.37 | 61.53 | 1,851,192 | +0.16(+0.27%) |