Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.03 | 93.16 | 89.36 | 89.64 | 48,057,420 | -1.48(-1.63%) |
May 27, 2022 | 89.58 | 91.44 | 88.98 | 91.12 | 27,406,356 | +0.89(+0.98%) |
May 26, 2022 | 90.20 | 90.97 | 89.82 | 90.23 | 26,146,522 | +0.32(+0.35%) |
May 25, 2022 | 88.31 | 90.13 | 88.21 | 89.92 | 32,065,862 | +1.77(+2.01%) |
May 24, 2022 | 86.67 | 88.51 | 86.20 | 88.14 | 26,009,880 | +0.48(+0.54%) |
May 23, 2022 | 86.52 | 88.49 | 86.41 | 87.67 | 29,159,936 | +1.90(+2.21%) |
May 20, 2022 | 85.84 | 87.39 | 84.41 | 85.77 | 30,778,016 | +0.67(+0.79%) |
May 19, 2022 | 83.10 | 86.18 | 83.10 | 85.10 | 26,117,948 | +0.46(+0.54%) |
May 18, 2022 | 86.38 | 86.76 | 83.87 | 84.64 | 27,251,138 | -1.36(-1.59%) |
May 17, 2022 | 85.65 | 86.32 | 85.08 | 86.00 | 24,773,688 | +1.08(+1.28%) |
May 16, 2022 | 83.08 | 85.88 | 83.07 | 84.92 | 27,948,134 | +1.95(+2.35%) |
May 13, 2022 | 81.57 | 83.05 | 80.62 | 82.97 | 27,630,424 | +2.39(+2.97%) |
May 12, 2022 | 80.25 | 80.65 | 77.87 | 80.58 | 31,633,660 | +0.36(+0.45%) |
May 11, 2022 | 79.88 | 82.20 | 79.74 | 80.21 | 35,718,948 | +1.64(+2.08%) |
May 10, 2022 | 79.15 | 80.31 | 77.19 | 78.58 | 39,088,880 | +0.52(+0.66%) |
May 09, 2022 | 82.66 | 82.77 | 77.65 | 78.06 | 49,780,112 | -6.68(-7.89%) |
May 06, 2022 | 84.09 | 84.86 | 82.58 | 84.74 | 32,047,508 | +1.28(+1.53%) |
May 05, 2022 | 85.07 | 85.08 | 81.69 | 83.47 | 44,364,040 | -1.28(-1.52%) |
May 04, 2022 | 82.72 | 84.92 | 82.17 | 84.75 | 49,966,340 | +3.24(+3.98%) |
May 03, 2022 | 79.72 | 82.05 | 79.59 | 81.51 | 36,686,724 | +1.65(+2.06%) |
May 02, 2022 | 78.57 | 80.44 | 78.22 | 79.86 | 39,311,900 | +1.07(+1.36%) |
Apr 29, 2022 | 81.46 | 81.46 | 78.28 | 78.79 | 37,589,352 | -1.80(-2.24%) |
Apr 28, 2022 | 78.45 | 81.46 | 77.70 | 80.59 | 36,427,392 | +2.37(+3.02%) |
Apr 27, 2022 | 77.07 | 79.00 | 76.05 | 78.23 | 35,454,864 | +2.17(+2.86%) |
Apr 26, 2022 | 76.46 | 78.30 | 75.95 | 76.06 | 31,306,824 | +0.03(+0.04%) |
Apr 25, 2022 | 76.13 | 76.39 | 73.28 | 76.03 | 40,785,252 | -2.65(-3.37%) |
Apr 22, 2022 | 80.09 | 81.44 | 78.56 | 78.68 | 25,552,080 | -1.76(-2.18%) |
Apr 21, 2022 | 82.21 | 83.00 | 80.21 | 80.44 | 31,384,610 | -0.86(-1.06%) |
Apr 20, 2022 | 81.30 | 81.79 | 80.69 | 81.30 | 22,383,812 | +0.18(+0.23%) |
Apr 19, 2022 | 81.34 | 81.94 | 80.66 | 81.11 | 22,056,074 | -0.73(-0.89%) |
Apr 18, 2022 | 81.79 | 82.16 | 81.10 | 81.84 | 20,581,082 | +0.67(+0.82%) |
Apr 14, 2022 | 80.10 | 81.76 | 79.70 | 81.18 | 26,580,418 | +0.94(+1.17%) |
Apr 13, 2022 | 80.05 | 80.51 | 78.74 | 80.23 | 20,887,788 | +1.12(+1.41%) |
Apr 12, 2022 | 79.22 | 80.24 | 78.91 | 79.11 | 24,280,688 | +1.62(+2.09%) |
Apr 11, 2022 | 79.28 | 79.42 | 77.17 | 77.50 | 23,583,746 | -2.76(-3.44%) |
Apr 08, 2022 | 78.72 | 80.60 | 78.72 | 80.26 | 26,905,098 | +1.65(+2.10%) |
Apr 07, 2022 | 77.48 | 78.97 | 76.44 | 78.61 | 28,239,502 | +1.29(+1.67%) |
Apr 06, 2022 | 77.10 | 78.28 | 76.66 | 77.31 | 26,787,320 | +0.85(+1.11%) |
Apr 05, 2022 | 77.17 | 78.62 | 76.30 | 76.46 | 24,202,758 | -0.40(-0.52%) |
Apr 04, 2022 | 77.23 | 77.32 | 75.83 | 76.86 | 22,588,314 | +0.04(+0.05%) |
Apr 01, 2022 | 75.78 | 77.77 | 75.78 | 76.82 | 20,201,862 | +0.49(+0.64%) |
Mar 31, 2022 | 76.59 | 78.01 | 76.30 | 76.33 | 30,167,884 | -1.10(-1.42%) |
Mar 30, 2022 | 76.77 | 77.64 | 76.44 | 77.43 | 23,885,054 | +1.30(+1.71%) |
Mar 29, 2022 | 74.69 | 76.24 | 73.72 | 76.13 | 29,241,180 | -0.41(-0.53%) |
Mar 28, 2022 | 76.87 | 77.00 | 75.81 | 76.54 | 23,314,236 | -2.21(-2.81%) |
Mar 25, 2022 | 76.64 | 79.01 | 76.52 | 78.74 | 24,245,238 | +1.68(+2.18%) |
Mar 24, 2022 | 77.14 | 78.24 | 76.48 | 77.06 | 21,497,940 | +0.23(+0.30%) |
Mar 23, 2022 | 77.03 | 77.89 | 76.76 | 76.83 | 29,976,450 | +1.19(+1.58%) |
Mar 22, 2022 | 75.45 | 75.97 | 74.67 | 75.64 | 25,073,608 | -0.33(-0.44%) |
Mar 21, 2022 | 74.05 | 76.26 | 73.70 | 75.97 | 35,789,384 | +3.26(+4.49%) |
Mar 18, 2022 | 73.07 | 73.37 | 72.18 | 72.71 | 44,860,488 | -0.29(-0.39%) |
Mar 17, 2022 | 72.26 | 73.15 | 71.23 | 73.00 | 36,827,692 | +1.89(+2.66%) |
Mar 16, 2022 | 71.91 | 72.66 | 70.47 | 71.10 | 40,891,924 | -0.27(-0.38%) |
Mar 15, 2022 | 72.85 | 73.17 | 70.58 | 71.37 | 51,864,020 | -4.31(-5.69%) |
Mar 14, 2022 | 76.77 | 77.13 | 74.40 | 75.68 | 40,528,060 | -2.81(-3.58%) |
Mar 11, 2022 | 77.70 | 79.70 | 77.61 | 78.49 | 38,198,040 | -0.41(-0.52%) |
Mar 10, 2022 | 77.64 | 79.19 | 76.62 | 78.89 | 48,218,472 | +2.38(+3.10%) |
Mar 09, 2022 | 77.66 | 80.01 | 75.42 | 76.52 | 70,842,288 | -4.61(-5.68%) |
Mar 08, 2022 | 82.30 | 84.57 | 78.96 | 81.13 | 77,936,040 | +0.61(+0.76%) |
Mar 07, 2022 | 78.49 | 80.62 | 77.54 | 80.52 | 59,990,732 | +2.80(+3.60%) |
Mar 04, 2022 | 74.91 | 77.89 | 74.55 | 77.72 | 46,357,020 | +2.82(+3.76%) |
Mar 03, 2022 | 73.81 | 75.57 | 73.60 | 74.90 | 32,632,844 | +0.47(+0.63%) |
Mar 02, 2022 | 74.49 | 75.93 | 73.77 | 74.43 | 47,936,920 | +1.26(+1.72%) |
Mar 01, 2022 | 72.80 | 74.54 | 72.40 | 73.17 | 43,242,984 | +0.69(+0.96%) |
Feb 28, 2022 | 70.71 | 72.95 | 70.43 | 72.48 | 34,826,320 | +0.54(+0.75%) |
Feb 25, 2022 | 70.88 | 72.08 | 70.91 | 71.94 | 30,631,090 | +1.89(+2.69%) |
Feb 24, 2022 | 73.01 | 73.04 | 68.42 | 70.06 | 49,965,716 | -0.90(-1.26%) |
Feb 23, 2022 | 70.67 | 71.60 | 70.36 | 70.95 | 27,449,202 | +0.29(+0.41%) |
Feb 22, 2022 | 73.63 | 73.74 | 69.60 | 70.67 | 38,891,936 | -0.83(-1.16%) |
Feb 18, 2022 | 71.50 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.53 | 73.13 | 72.04 | 72.30 | 25,684,670 | -0.11(-0.15%) |
Feb 16, 2022 | 72.82 | 73.69 | 72.13 | 72.41 | 23,471,464 | +0.33(+0.46%) |
Feb 15, 2022 | 71.07 | 72.27 | 70.63 | 72.08 | 27,130,804 | -0.92(-1.25%) |
Feb 14, 2022 | 73.55 | 73.79 | 71.21 | 73.00 | 37,482,164 | -1.14(-1.53%) |
Feb 11, 2022 | 72.66 | 74.23 | 72.30 | 74.13 | 45,445,356 | +1.82(+2.52%) |
Feb 10, 2022 | 72.76 | 73.64 | 71.90 | 72.31 | 30,850,598 | -0.70(-0.96%) |
Feb 09, 2022 | 73.55 | 73.97 | 72.74 | 73.01 | 43,772,576 | -0.35(-0.48%) |
Feb 08, 2022 | 75.20 | 75.41 | 73.05 | 73.37 | 37,524,492 | -1.95(-2.59%) |
Feb 07, 2022 | 74.17 | 75.94 | 73.71 | 75.31 | 38,234,908 | +0.90(+1.20%) |
Feb 04, 2022 | 73.92 | 75.44 | 73.92 | 74.42 | 35,223,380 | +1.58(+2.17%) |
Feb 03, 2022 | 73.21 | 73.41 | 72.23 | 72.84 | 31,197,754 | -0.86(-1.17%) |
Feb 02, 2022 | 73.18 | 73.87 | 72.35 | 73.69 | 35,582,656 | -0.19(-0.26%) |
Feb 01, 2022 | 69.88 | 74.51 | 69.72 | 73.89 | 66,733,096 | +4.45(+6.41%) |
Jan 31, 2022 | 68.53 | 69.86 | 69.44 | 39,459,100 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.53 | 69.12 | 67.60 | 68.81 | 33,471,932 | +0.15(+0.21%) |
Jan 27, 2022 | 68.98 | 69.48 | 67.63 | 68.67 | 31,896,570 | +0.87(+1.28%) |
Jan 26, 2022 | 68.95 | 69.47 | 67.18 | 67.80 | 38,558,776 | -0.69(-1.01%) |
Jan 25, 2022 | 66.35 | 68.77 | 65.26 | 68.49 | 42,936,064 | +1.96(+2.94%) |
Jan 24, 2022 | 64.79 | 66.80 | 63.81 | 66.54 | 45,408,016 | +0.57(+0.86%) |
Jan 21, 2022 | 66.89 | 66.89 | 64.94 | 65.97 | 39,405,416 | -1.01(-1.50%) |
Jan 20, 2022 | 66.27 | 67.98 | 66.05 | 66.98 | 29,265,132 | +0.15(+0.22%) |
Jan 19, 2022 | 67.41 | 67.52 | 66.32 | 66.83 | 28,892,624 | +0.03(+0.04%) |
Jan 18, 2022 | 66.56 | 67.53 | 65.82 | 66.80 | 35,927,364 | +1.11(+1.68%) |
Jan 14, 2022 | 65.70 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.01 | 65.43 | 64.27 | 64.56 | 22,789,086 | -0.47(-0.72%) |
Jan 12, 2022 | 65.03 | 65.64 | 64.57 | 65.03 | 25,236,934 | -0.19(-0.29%) |
Jan 11, 2022 | 62.97 | 65.27 | 62.69 | 65.22 | 36,020,920 | +2.63(+4.21%) |
Jan 10, 2022 | 63.05 | 63.23 | 62.11 | 62.59 | 24,893,718 | -0.37(-0.60%) |
Jan 07, 2022 | 62.63 | 63.24 | 62.14 | 62.96 | 26,239,474 | +0.51(+0.82%) |
Jan 06, 2022 | 62.16 | 62.60 | 61.31 | 62.45 | 33,532,806 | +1.44(+2.35%) |
Jan 05, 2022 | 60.79 | 61.80 | 60.77 | 61.02 | 37,207,444 | +0.75(+1.24%) |
Jan 04, 2022 | 58.62 | 60.50 | 58.59 | 60.27 | 42,192,144 | +2.18(+3.76%) |
Jan 03, 2022 | 55.98 | 58.14 | 55.95 | 58.08 | 26,564,266 | +2.15(+3.84%) |
Dec 31, 2021 | 55.52 | 56.19 | 55.49 | 55.93 | 15,394,684 | +0.37(+0.66%) |
Dec 30, 2021 | 55.96 | 56.31 | 55.55 | 55.57 | 13,051,429 | -0.33(-0.59%) |
Dec 29, 2021 | 56.20 | 56.31 | 55.68 | 55.90 | 14,092,108 | -0.49(-0.88%) |
Dec 28, 2021 | 56.59 | 56.96 | 56.13 | 56.39 | 13,982,067 | -0.18(-0.32%) |
Dec 27, 2021 | 55.70 | 56.63 | 55.23 | 56.57 | 13,778,045 | +0.80(+1.43%) |
Dec 23, 2021 | 55.92 | 56.53 | 55.76 | 55.78 | 14,816,148 | +0.03(+0.05%) |
Dec 22, 2021 | 55.16 | 56.09 | 54.82 | 55.75 | 15,375,345 | +0.45(+0.81%) |
Dec 21, 2021 | 54.62 | 55.47 | 54.59 | 55.30 | 21,654,568 | +1.22(+2.27%) |
Dec 20, 2021 | 53.74 | 54.16 | 52.98 | 54.08 | 23,949,022 | -0.80(-1.45%) |
Dec 17, 2021 | 55.71 | 56.01 | 54.56 | 54.87 | 48,986,780 | -1.22(-2.18%) |
Dec 16, 2021 | 56.16 | 57.09 | 56.03 | 56.10 | 23,167,228 | +0.22(+0.39%) |
Dec 15, 2021 | 55.93 | 56.22 | 54.86 | 55.88 | 21,835,102 | -0.37(-0.67%) |
Dec 14, 2021 | 56.00 | 57.10 | 55.96 | 56.25 | 24,668,330 | -0.08(-0.15%) |
Dec 13, 2021 | 57.10 | 57.33 | 56.08 | 56.34 | 19,461,310 | -1.26(-2.19%) |
Dec 10, 2021 | 57.84 | 57.91 | 56.88 | 57.60 | 19,628,496 | +0.37(+0.64%) |
Dec 09, 2021 | 56.72 | 57.38 | 56.50 | 57.23 | 18,496,552 | +0.15(+0.26%) |
Dec 08, 2021 | 57.23 | 57.76 | 56.98 | 57.09 | 19,908,716 | +0.16(+0.29%) |
Dec 07, 2021 | 56.98 | 57.62 | 56.77 | 56.92 | 21,650,884 | +0.63(+1.12%) |
Dec 06, 2021 | 56.42 | 56.82 | 56.14 | 56.29 | 21,012,266 | +0.63(+1.13%) |
Dec 03, 2021 | 56.60 | 56.88 | 55.16 | 55.66 | 24,083,542 | -0.36(-0.64%) |
Dec 02, 2021 | 54.61 | 56.29 | 54.06 | 56.02 | 31,958,524 | +1.36(+2.49%) |
Dec 01, 2021 | 55.67 | 56.70 | 54.62 | 54.65 | 33,509,162 | -0.05(-0.08%) |
Nov 30, 2021 | 55.27 | 55.93 | 54.54 | 54.70 | 38,256,848 | -1.60(-2.84%) |
Nov 29, 2021 | 57.20 | 57.72 | 56.03 | 56.30 | 20,695,454 | +0.31(+0.56%) |
Nov 26, 2021 | 55.32 | 56.14 | 54.43 | 55.99 | 27,327,704 | -2.04(-3.51%) |
Nov 24, 2021 | 57.20 | 58.36 | 57.20 | 58.03 | 17,361,000 | +0.32(+0.55%) |
Nov 23, 2021 | 56.85 | 57.94 | 56.60 | 57.71 | 23,165,668 | +1.48(+2.63%) |
Nov 22, 2021 | 55.14 | 57.17 | 55.14 | 56.23 | 24,645,522 | +0.77(+1.38%) |
Nov 19, 2021 | 56.57 | 56.70 | 55.22 | 55.46 | 35,046,004 | -2.69(-4.62%) |
Nov 18, 2021 | 58.65 | 58.99 | 58.10 | 58.15 | 18,525,532 | -0.64(-1.09%) |
Nov 17, 2021 | 58.85 | 59.64 | 58.67 | 58.79 | 17,043,854 | -0.65(-1.09%) |
Nov 16, 2021 | 58.81 | 59.75 | 58.81 | 59.43 | 18,547,760 | +0.59(+1.01%) |
Nov 15, 2021 | 58.28 | 59.20 | 57.79 | 58.84 | 20,614,652 | +0.50(+0.86%) |
Nov 12, 2021 | 58.47 | 58.84 | 58.12 | 58.34 | 19,865,356 | -0.45(-0.76%) |
Nov 11, 2021 | 58.68 | 59.26 | 58.52 | 58.79 | 14,559,039 | -0.49(-0.83%) |
Nov 10, 2021 | 59.71 | 59.28 | 22,434,896 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.32 | 59.86 | 58.91 | 59.86 | 20,764,444 | +0.58(+0.97%) |
Nov 08, 2021 | 59.12 | 59.87 | 58.97 | 59.28 | 19,608,276 | +0.63(+1.08%) |
Nov 05, 2021 | 58.67 | 58.92 | 58.23 | 58.65 | 20,582,746 | +0.55(+0.95%) |
Nov 04, 2021 | 58.34 | 58.53 | 57.57 | 58.10 | 19,642,540 | +0.43(+0.75%) |
Nov 03, 2021 | 57.76 | 58.13 | 57.42 | 57.66 | 19,258,912 | -0.80(-1.37%) |
Nov 02, 2021 | 58.66 | 59.03 | 58.32 | 58.47 | 18,089,366 | -0.73(-1.23%) |
Nov 01, 2021 | 58.69 | 59.60 | 59.38 | 59.20 | 21,783,756 | +1.05(+1.80%) |
Oct 29, 2021 | 58.67 | 58.95 | 58.02 | 58.15 | 26,570,942 | +0.14(+0.25%) |
Oct 28, 2021 | 57.56 | 58.15 | 57.39 | 58.01 | 18,414,656 | +0.16(+0.28%) |
Oct 27, 2021 | 58.77 | 58.85 | 57.70 | 57.84 | 24,693,208 | -1.54(-2.60%) |
Oct 26, 2021 | 58.17 | 59.48 | 59.39 | 28,368,196 | +1.34(+2.32%) | |
Oct 25, 2021 | 57.47 | 58.10 | 57.35 | 58.04 | 19,882,132 | +1.11(+1.95%) |
Oct 22, 2021 | 56.62 | 57.02 | 56.23 | 56.93 | 15,817,335 | +0.39(+0.69%) |
Oct 21, 2021 | 57.25 | 57.40 | 56.23 | 56.55 | 18,361,188 | -1.05(-1.82%) |
Oct 20, 2021 | 56.73 | 57.61 | 56.57 | 57.59 | 15,858,077 | +0.32(+0.55%) |
Oct 19, 2021 | 56.71 | 57.37 | 56.53 | 57.28 | 20,987,694 | +0.85(+1.50%) |
Oct 18, 2021 | 56.91 | 56.95 | 56.17 | 56.43 | 20,268,492 | -0.03(-0.05%) |
Oct 15, 2021 | 56.58 | 56.89 | 56.32 | 56.45 | 17,841,498 | +0.53(+0.95%) |
Oct 14, 2021 | 55.66 | 56.12 | 55.17 | 55.92 | 20,601,130 | +0.84(+1.52%) |
Oct 13, 2021 | 54.82 | 55.37 | 54.31 | 55.08 | 16,669,530 | -0.15(-0.28%) |
Oct 12, 2021 | 55.53 | 55.90 | 54.89 | 55.24 | 22,387,616 | -0.29(-0.52%) |
Oct 11, 2021 | 56.85 | 56.88 | 55.47 | 55.53 | 24,518,310 | -0.56(-1.00%) |
Oct 08, 2021 | 55.25 | 56.30 | 55.25 | 56.09 | 24,598,106 | +1.37(+2.51%) |
Oct 07, 2021 | 54.67 | 55.09 | 54.24 | 54.71 | 21,629,676 | +0.15(+0.28%) |
Oct 06, 2021 | 54.54 | 55.12 | 53.89 | 54.56 | 28,028,506 | -1.02(-1.83%) |
Oct 05, 2021 | 56.38 | 56.55 | 55.04 | 55.58 | 32,847,750 | -0.09(-0.16%) |
Oct 04, 2021 | 55.31 | 55.99 | 54.98 | 55.67 | 37,622,880 | +0.71(+1.30%) |
Oct 01, 2021 | 53.59 | 55.01 | 53.59 | 54.96 | 27,059,874 | +1.90(+3.59%) |
Sep 30, 2021 | 54.23 | 54.27 | 53.05 | 53.05 | 34,687,388 | -0.96(-1.77%) |
Sep 29, 2021 | 53.97 | 54.29 | 53.26 | 54.01 | 26,231,132 | -0.04(-0.07%) |
Sep 28, 2021 | 54.03 | 54.53 | 53.68 | 54.05 | 41,700,952 | +0.56(+1.05%) |
Sep 27, 2021 | 53.08 | 53.94 | 53.05 | 53.49 | 36,552,768 | +1.54(+2.97%) |
Sep 24, 2021 | 51.14 | 52.15 | 51.12 | 51.94 | 24,755,210 | +0.46(+0.89%) |
Sep 23, 2021 | 49.99 | 51.63 | 49.86 | 51.48 | 25,571,290 | +1.69(+3.39%) |
Sep 22, 2021 | 49.09 | 50.42 | 49.04 | 49.80 | 28,469,154 | +1.42(+2.93%) |
Sep 21, 2021 | 49.04 | 49.17 | 48.03 | 48.38 | 21,834,578 | -0.05(-0.09%) |
Sep 20, 2021 | 48.51 | 48.86 | 47.77 | 48.43 | 30,544,812 | -1.33(-2.66%) |
Sep 17, 2021 | 49.92 | 51.19 | 49.70 | 49.75 | 33,298,492 | -0.60(-1.18%) |
Sep 16, 2021 | 50.93 | 50.93 | 50.06 | 50.35 | 19,842,700 | -0.54(-1.06%) |
Sep 15, 2021 | 49.94 | 50.99 | 49.89 | 50.89 | 25,764,538 | +1.66(+3.37%) |
Sep 14, 2021 | 50.23 | 50.30 | 49.08 | 49.23 | 22,104,700 | -0.71(-1.43%) |
Sep 13, 2021 | 49.29 | 50.44 | 49.27 | 49.94 | 24,442,288 | +1.25(+2.58%) |
Sep 10, 2021 | 49.78 | 49.79 | 48.66 | 48.69 | 16,798,746 | -0.10(-0.20%) |
Sep 09, 2021 | 48.36 | 49.61 | 48.08 | 48.79 | 21,867,000 | +0.04(+0.07%) |
Sep 08, 2021 | 49.42 | 49.77 | 48.72 | 48.75 | 20,784,798 | -0.45(-0.92%) |
Sep 07, 2021 | 49.31 | 49.85 | 49.13 | 49.20 | 15,915,949 | -0.29(-0.58%) |
Sep 03, 2021 | 49.72 | 49.90 | 49.24 | 49.49 | 15,372,945 | -0.19(-0.38%) |
Sep 02, 2021 | 48.97 | 50.19 | 48.95 | 49.68 | 25,831,138 | +1.18(+2.44%) |
Sep 01, 2021 | 49.15 | 49.39 | 48.35 | 48.50 | 23,993,506 | -0.68(-1.38%) |
Aug 31, 2021 | 49.55 | 49.89 | 49.12 | 49.18 | 30,046,464 | -0.58(-1.16%) |
Aug 30, 2021 | 50.73 | 50.82 | 49.72 | 49.75 | 15,614,312 | -0.55(-1.09%) |
Aug 27, 2021 | 49.97 | 50.70 | 49.35 | 50.30 | 17,541,996 | +0.96(+1.94%) |
Aug 26, 2021 | 49.79 | 50.10 | 49.27 | 49.35 | 13,122,516 | -0.68(-1.35%) |
Aug 25, 2021 | 49.83 | 50.30 | 49.49 | 50.02 | 14,706,506 | +0.09(+0.18%) |
Aug 24, 2021 | 49.87 | 50.38 | 49.62 | 49.93 | 19,859,932 | +0.41(+0.82%) |
Aug 23, 2021 | 48.66 | 49.66 | 47.57 | 49.53 | 24,000,576 | +1.96(+4.11%) |
Aug 20, 2021 | 47.15 | 47.93 | 47.00 | 47.57 | 18,757,242 | +0.01(+0.02%) |
Aug 19, 2021 | 48.23 | 48.44 | 46.99 | 47.56 | 34,279,880 | -1.50(-3.05%) |
Aug 18, 2021 | 49.99 | 50.33 | 48.99 | 49.06 | 24,310,988 | -1.06(-2.11%) |
Aug 17, 2021 | 50.06 | 50.78 | 49.60 | 50.11 | 18,006,700 | -0.34(-0.68%) |
Aug 16, 2021 | 50.53 | 50.59 | 49.86 | 50.46 | 18,807,582 | -0.75(-1.46%) |
Aug 13, 2021 | 51.44 | 51.48 | 50.78 | 51.21 | 22,243,372 | -0.52(-1.01%) |
Aug 12, 2021 | 51.77 | 52.13 | 51.30 | 51.73 | 21,316,170 | -0.12(-0.23%) |
Aug 11, 2021 | 51.70 | 51.98 | 51.29 | 51.85 | 20,545,274 | +0.15(+0.29%) |
Aug 10, 2021 | 51.02 | 51.85 | 50.91 | 51.69 | 18,384,258 | +0.87(+1.71%) |
Aug 09, 2021 | 50.76 | 51.11 | 50.50 | 50.82 | 20,055,512 | -0.59(-1.14%) |
Aug 06, 2021 | 51.23 | 51.60 | 51.12 | 51.41 | 16,756,412 | +0.59(+1.15%) |
Aug 05, 2021 | 50.76 | 51.27 | 50.50 | 50.82 | 17,082,478 | +0.32(+0.63%) |
Aug 04, 2021 | 50.81 | 51.42 | 50.50 | 50.50 | 23,482,322 | -1.21(-2.34%) |
Aug 03, 2021 | 51.15 | 51.90 | 50.58 | 51.71 | 20,489,342 | +0.55(+1.08%) |
Aug 02, 2021 | 51.13 | 52.48 | 51.01 | 51.16 | 23,487,792 | +0.01(+0.02%) |
Jul 30, 2021 | 52.32 | 52.32 | 50.93 | 51.15 | 32,253,986 | -1.21(-2.31%) |
Jul 29, 2021 | 52.42 | 52.72 | 52.03 | 52.36 | 20,929,260 | +0.63(+1.22%) |
Jul 28, 2021 | 51.53 | 52.09 | 51.20 | 51.73 | 18,958,166 | +0.35(+0.67%) |
Jul 27, 2021 | 51.54 | 51.54 | 50.83 | 51.38 | 18,972,080 | -0.58(-1.11%) |
Jul 26, 2021 | 50.79 | 52.11 | 50.65 | 51.96 | 20,695,144 | +1.28(+2.52%) |
Jul 23, 2021 | 50.90 | 50.90 | 50.18 | 50.68 | 15,855,649 | -0.06(-0.12%) |
Jul 22, 2021 | 51.29 | 51.30 | 50.34 | 50.74 | 15,181,050 | -0.58(-1.13%) |
Jul 21, 2021 | 50.52 | 51.80 | 50.50 | 51.32 | 23,533,812 | +1.60(+3.22%) |
Jul 20, 2021 | 49.31 | 50.29 | 48.90 | 49.72 | 30,099,514 | +0.54(+1.10%) |
Jul 19, 2021 | 49.44 | 49.94 | 48.51 | 49.18 | 42,723,684 | -1.75(-3.44%) |
Jul 16, 2021 | 52.58 | 52.63 | 50.78 | 50.93 | 30,443,122 | -1.45(-2.77%) |
Jul 15, 2021 | 52.57 | 53.05 | 52.21 | 52.38 | 17,836,494 | -0.52(-0.97%) |
Jul 14, 2021 | 54.35 | 54.85 | 52.74 | 52.89 | 24,273,488 | -1.20(-2.22%) |
Jul 13, 2021 | 54.20 | 54.65 | 53.76 | 54.09 | 19,300,404 | -0.26(-0.47%) |
Jul 12, 2021 | 53.68 | 54.64 | 53.45 | 54.35 | 24,543,974 | -0.05(-0.10%) |
Jul 09, 2021 | 53.92 | 54.60 | 53.52 | 54.40 | 22,605,926 | +0.97(+1.81%) |
Jul 08, 2021 | 52.82 | 53.94 | 52.70 | 53.44 | 21,309,718 | -0.24(-0.45%) |
Jul 07, 2021 | 54.36 | 54.92 | 52.97 | 53.68 | 24,388,412 | -0.85(-1.56%) |
Jul 06, 2021 | 55.71 | 55.76 | 54.11 | 54.53 | 24,881,610 | -1.60(-2.85%) |
Jul 02, 2021 | 55.99 | 56.26 | 55.46 | 56.13 | 16,397,375 | -0.08(-0.14%) |
Jul 01, 2021 | 57.16 | 57.24 | 55.77 | 56.21 | 25,362,514 | +0.16(+0.29%) |
Jun 30, 2021 | 55.71 | 56.18 | 55.49 | 56.05 | 20,108,890 | +0.41(+0.73%) |
Jun 29, 2021 | 56.16 | 56.66 | 55.61 | 55.64 | 22,030,292 | -0.35(-0.62%) |
Jun 28, 2021 | 57.36 | 57.36 | 55.76 | 55.99 | 24,146,116 | -1.47(-2.55%) |
Jun 25, 2021 | 57.41 | 57.69 | 57.18 | 57.45 | 20,751,508 | +0.12(+0.22%) |
Jun 24, 2021 | 57.00 | 57.36 | 56.69 | 57.33 | 22,014,734 | +0.23(+0.40%) |
Jun 23, 2021 | 56.91 | 57.49 | 56.49 | 57.10 | 23,294,106 | +0.42(+0.74%) |
Jun 22, 2021 | 55.84 | 56.87 | 55.29 | 56.68 | 28,261,384 | +1.07(+1.92%) |
Jun 21, 2021 | 54.14 | 55.71 | 54.11 | 55.61 | 37,293,924 | +1.95(+3.63%) |
Jun 18, 2021 | 54.20 | 54.69 | 53.52 | 53.67 | 44,558,988 | -1.41(-2.56%) |
Jun 17, 2021 | 56.78 | 57.27 | 54.44 | 55.08 | 32,063,238 | -1.87(-3.29%) |
Jun 16, 2021 | 57.15 | 57.58 | 56.47 | 56.95 | 27,904,084 | -0.20(-0.36%) |
Jun 15, 2021 | 55.52 | 57.22 | 55.40 | 57.16 | 34,554,696 | +2.01(+3.64%) |
Jun 14, 2021 | 55.36 | 55.78 | 54.71 | 55.15 | 19,127,386 | -0.09(-0.16%) |
Jun 11, 2021 | 55.99 | 56.15 | 55.21 | 55.24 | 19,843,710 | -0.52(-0.92%) |
Jun 10, 2021 | 56.52 | 56.84 | 55.33 | 55.76 | 30,929,836 | +0.09(+0.16%) |
Jun 09, 2021 | 55.68 | 56.35 | 55.26 | 55.67 | 32,801,262 | +0.46(+0.84%) |
Jun 08, 2021 | 54.64 | 55.52 | 53.92 | 55.20 | 32,582,280 | +0.96(+1.77%) |
Jun 07, 2021 | 54.49 | 54.85 | 54.22 | 54.24 | 17,418,882 | -0.36(-0.65%) |
Jun 04, 2021 | 54.61 | 54.82 | 54.00 | 54.60 | 22,990,660 | +0.24(+0.44%) |
Jun 03, 2021 | 53.80 | 54.56 | 53.63 | 54.36 | 22,810,250 | +0.21(+0.39%) |
Jun 02, 2021 | 53.98 | 54.48 | 53.46 | 54.15 | 25,937,774 | +0.43(+0.79%) |