Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.92 | 32.07 | 30.77 | 31.11 | 20,552,734 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.18 | 31.99 | 32.77 | 11,664,183 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.26 | 33.30 | 15,515,229 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.60 | 33.64 | 33.92 | 10,660,466 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.11 | 18,785,578 | +1.79(+5.55%) |
Jun 23, 2022 | 32.25 | 32.66 | 31.57 | 32.32 | 14,709,118 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.83 | 31.38 | 32.16 | 15,288,303 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.24 | 31.97 | 16,973,436 | +0.74(+2.38%) |
Jun 17, 2022 | 30.81 | 31.73 | 30.02 | 31.23 | 24,143,152 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.29 | 30.78 | 23,254,898 | -2.70(-8.07%) |
Jun 15, 2022 | 32.68 | 33.89 | 32.67 | 33.48 | 19,513,090 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.81 | 32.52 | 18,260,966 | +0.90(+2.85%) |
Jun 13, 2022 | 33.17 | 33.38 | 31.49 | 31.62 | 23,669,480 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.63 | 34.28 | 34.29 | 16,212,472 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,502,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.56 | 37.98 | 36.86 | 36.92 | 10,422,460 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.07 | 37.59 | 14,819,729 | +0.53(+1.43%) |
Jun 06, 2022 | 37.57 | 37.64 | 36.74 | 37.06 | 11,258,529 | +0.22(+0.58%) |
Jun 03, 2022 | 37.31 | 37.51 | 36.71 | 36.84 | 11,914,071 | -1.23(-3.24%) |
Jun 02, 2022 | 37.62 | 38.45 | 37.58 | 38.08 | 10,952,790 | +0.59(+1.57%) |
Jun 01, 2022 | 38.21 | 38.83 | 37.12 | 37.49 | 12,493,589 | -0.40(-1.06%) |
May 31, 2022 | 37.82 | 38.15 | 37.18 | 37.89 | 21,010,784 | +0.11(+0.29%) |
May 27, 2022 | 37.03 | 37.80 | 36.60 | 37.78 | 16,011,401 | +1.13(+3.07%) |
May 26, 2022 | 35.64 | 36.99 | 35.64 | 36.66 | 14,868,362 | +1.41(+4.00%) |
May 25, 2022 | 34.19 | 35.61 | 34.19 | 35.24 | 15,714,055 | +0.75(+2.19%) |
May 24, 2022 | 34.80 | 34.84 | 33.61 | 34.49 | 17,044,402 | -0.77(-2.19%) |
May 23, 2022 | 35.20 | 35.86 | 34.37 | 35.26 | 20,372,158 | +0.59(+1.69%) |
May 20, 2022 | 36.25 | 36.32 | 33.68 | 34.68 | 24,575,332 | -0.71(-1.99%) |
May 19, 2022 | 34.66 | 35.90 | 34.43 | 35.38 | 15,868,968 | +0.28(+0.81%) |
May 18, 2022 | 36.73 | 37.00 | 34.86 | 35.10 | 19,638,006 | -2.22(-5.96%) |
May 17, 2022 | 37.25 | 37.76 | 36.58 | 37.32 | 15,828,722 | +0.98(+2.70%) |
May 16, 2022 | 37.23 | 37.26 | 36.01 | 36.34 | 16,853,702 | -1.09(-2.91%) |
May 13, 2022 | 35.44 | 37.70 | 35.33 | 37.43 | 23,477,132 | +2.60(+7.45%) |
May 12, 2022 | 34.74 | 35.46 | 33.87 | 34.83 | 44,041,180 | -1.68(-4.59%) |
May 11, 2022 | 37.99 | 38.63 | 36.41 | 36.51 | 18,396,774 | -1.40(-3.69%) |
May 10, 2022 | 38.58 | 38.68 | 36.75 | 37.91 | 20,624,534 | +0.43(+1.15%) |
May 09, 2022 | 38.18 | 39.40 | 37.30 | 37.48 | 18,893,866 | -1.29(-3.34%) |
May 06, 2022 | 38.98 | 39.30 | 38.01 | 38.77 | 14,991,257 | -0.36(-0.93%) |
May 05, 2022 | 39.50 | 39.92 | 38.55 | 39.13 | 15,635,933 | -1.20(-2.96%) |
May 04, 2022 | 38.79 | 40.40 | 38.50 | 40.33 | 16,141,548 | +1.20(+3.08%) |
May 03, 2022 | 38.52 | 39.45 | 38.02 | 39.12 | 19,528,906 | +1.46(+3.88%) |
May 02, 2022 | 36.90 | 37.70 | 36.49 | 37.66 | 16,454,245 | +0.53(+1.42%) |
Apr 29, 2022 | 38.02 | 38.61 | 37.01 | 37.14 | 17,116,774 | -0.82(-2.17%) |
Apr 28, 2022 | 38.55 | 38.80 | 36.55 | 37.96 | 23,269,944 | +0.09(+0.23%) |
Apr 27, 2022 | 37.51 | 38.71 | 36.93 | 37.87 | 20,239,414 | +0.61(+1.63%) |
Apr 26, 2022 | 38.42 | 38.64 | 37.11 | 37.26 | 22,110,990 | -1.74(-4.47%) |
Apr 25, 2022 | 38.55 | 39.17 | 37.88 | 39.01 | 19,091,556 | -0.02(-0.05%) |
Apr 22, 2022 | 39.63 | 39.91 | 38.97 | 39.03 | 18,088,110 | -0.85(-2.14%) |
Apr 21, 2022 | 41.89 | 42.12 | 39.73 | 39.88 | 12,803,863 | -0.99(-2.42%) |
Apr 20, 2022 | 41.39 | 42.36 | 40.84 | 40.87 | 13,257,105 | -0.35(-0.86%) |
Apr 19, 2022 | 39.98 | 41.33 | 39.98 | 41.22 | 14,140,511 | +1.42(+3.57%) |
Apr 18, 2022 | 39.31 | 40.09 | 39.13 | 39.80 | 12,028,424 | +0.49(+1.25%) |
Apr 14, 2022 | 39.33 | 39.95 | 39.27 | 39.31 | 13,593,540 | -0.09(-0.22%) |
Apr 13, 2022 | 38.81 | 39.62 | 38.74 | 39.40 | 11,124,570 | +0.18(+0.45%) |
Apr 12, 2022 | 39.78 | 39.95 | 38.83 | 39.22 | 17,570,702 | -0.28(-0.72%) |
Apr 11, 2022 | 38.02 | 40.49 | 37.90 | 39.51 | 25,532,450 | +0.96(+2.49%) |
Apr 08, 2022 | 37.57 | 39.23 | 37.39 | 38.55 | 22,547,722 | +0.62(+1.63%) |
Apr 07, 2022 | 38.49 | 38.72 | 36.83 | 37.93 | 28,883,006 | -0.76(-1.97%) |
Apr 06, 2022 | 39.96 | 40.49 | 38.67 | 38.69 | 29,846,352 | -1.88(-4.64%) |
Apr 05, 2022 | 42.08 | 42.28 | 40.48 | 40.57 | 20,254,952 | -1.72(-4.08%) |
Apr 04, 2022 | 42.39 | 42.53 | 41.66 | 42.30 | 12,859,301 | +0.22(+0.51%) |
Apr 01, 2022 | 43.26 | 43.54 | 41.54 | 42.08 | 17,141,832 | -0.76(-1.78%) |
Mar 31, 2022 | 43.92 | 43.98 | 42.85 | 42.85 | 17,691,650 | -1.45(-3.27%) |
Mar 30, 2022 | 44.71 | 45.09 | 44.12 | 44.30 | 13,083,468 | -1.02(-2.25%) |
Mar 29, 2022 | 44.48 | 45.78 | 44.32 | 45.31 | 17,130,824 | +2.00(+4.61%) |
Mar 28, 2022 | 43.00 | 43.35 | 42.40 | 43.32 | 12,427,430 | +0.56(+1.31%) |
Mar 25, 2022 | 43.38 | 43.40 | 42.51 | 42.76 | 10,577,383 | -0.69(-1.58%) |
Mar 24, 2022 | 43.15 | 43.94 | 43.05 | 43.44 | 11,337,592 | +0.56(+1.30%) |
Mar 23, 2022 | 43.10 | 43.61 | 42.88 | 42.89 | 15,452,037 | -0.76(-1.75%) |
Mar 22, 2022 | 43.34 | 44.34 | 43.19 | 43.65 | 15,021,839 | +0.93(+2.18%) |
Mar 21, 2022 | 43.38 | 43.76 | 42.34 | 42.72 | 18,272,184 | -1.19(-2.70%) |
Mar 18, 2022 | 42.35 | 44.12 | 42.28 | 43.90 | 20,248,298 | +1.14(+2.66%) |
Mar 17, 2022 | 42.04 | 42.93 | 41.73 | 42.77 | 14,195,816 | -0.19(-0.43%) |
Mar 16, 2022 | 42.12 | 43.27 | 41.50 | 42.95 | 17,367,736 | +1.68(+4.08%) |
Mar 15, 2022 | 40.00 | 41.39 | 39.97 | 41.27 | 16,384,122 | +1.27(+3.18%) |
Mar 14, 2022 | 40.89 | 41.56 | 39.54 | 40.00 | 19,306,058 | -0.67(-1.64%) |
Mar 11, 2022 | 41.22 | 41.47 | 40.63 | 40.66 | 13,902,351 | -0.33(-0.81%) |
Mar 10, 2022 | 40.55 | 40.02 | 40.99 | 18,354,080 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.40 | 41.98 | 40.95 | 41.42 | 21,744,098 | +2.04(+5.17%) |
Mar 08, 2022 | 40.01 | 41.45 | 39.14 | 39.38 | 24,642,572 | +0.36(+0.93%) |
Mar 07, 2022 | 41.43 | 41.57 | 38.94 | 39.02 | 26,468,580 | -2.52(-6.06%) |
Mar 04, 2022 | 43.13 | 43.26 | 41.13 | 41.53 | 27,403,704 | -2.45(-5.57%) |
Mar 03, 2022 | 45.27 | 45.78 | 43.69 | 43.98 | 19,383,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.77 | 45.65 | 43.65 | 45.37 | 19,379,258 | +1.76(+4.04%) |
Mar 01, 2022 | 45.08 | 45.22 | 43.25 | 43.61 | 21,965,280 | -2.15(-4.71%) |
Feb 28, 2022 | 45.29 | 46.16 | 44.90 | 45.77 | 18,598,840 | -0.70(-1.50%) |
Feb 25, 2022 | 45.40 | 46.50 | 45.45 | 46.46 | 13,746,037 | +1.06(+2.33%) |
Feb 24, 2022 | 43.25 | 45.46 | 43.01 | 45.40 | 21,432,454 | -0.03(-0.06%) |
Feb 23, 2022 | 46.29 | 47.31 | 45.31 | 45.43 | 13,926,454 | -0.38(-0.83%) |
Feb 22, 2022 | 46.80 | 46.96 | 45.21 | 45.81 | 20,112,382 | -1.79(-3.77%) |
Feb 18, 2022 | 47.61 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.79 | 48.83 | 47.67 | 47.82 | 13,760,661 | -1.58(-3.19%) |
Feb 16, 2022 | 48.42 | 49.53 | 48.25 | 49.40 | 14,148,380 | +0.74(+1.53%) |
Feb 15, 2022 | 48.35 | 48.89 | 47.93 | 48.65 | 15,556,534 | +1.24(+2.62%) |
Feb 14, 2022 | 47.87 | 48.18 | 47.02 | 47.41 | 17,900,196 | -0.42(-0.88%) |
Feb 11, 2022 | 49.60 | 49.93 | 47.55 | 47.83 | 20,604,996 | -1.48(-3.00%) |
Feb 10, 2022 | 48.71 | 50.73 | 48.59 | 49.31 | 17,366,974 | -0.37(-0.75%) |
Feb 09, 2022 | 49.28 | 50.62 | 49.13 | 49.68 | 24,790,380 | +1.23(+2.55%) |
Feb 08, 2022 | 47.74 | 48.86 | 46.61 | 48.45 | 39,423,332 | -1.22(-2.47%) |
Feb 07, 2022 | 50.44 | 50.94 | 49.49 | 49.67 | 18,450,876 | -0.57(-1.13%) |
Feb 04, 2022 | 50.56 | 50.79 | 49.48 | 50.24 | 23,270,586 | -1.78(-3.43%) |
Feb 03, 2022 | 51.52 | 52.02 | 24,237,904 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.80 | 54.41 | 50.62 | 52.41 | 35,074,076 | -0.56(-1.05%) |
Feb 01, 2022 | 51.77 | 53.13 | 51.05 | 52.96 | 23,631,386 | +1.31(+2.54%) |
Jan 31, 2022 | 49.47 | 51.67 | 51.65 | 20,652,358 | +2.44(+4.96%) | |
Jan 28, 2022 | 50.20 | 50.20 | 48.23 | 49.21 | 27,290,350 | -1.19(-2.35%) |
Jan 27, 2022 | 51.77 | 52.26 | 50.03 | 50.40 | 21,792,006 | -0.88(-1.72%) |
Jan 26, 2022 | 52.48 | 52.89 | 50.44 | 51.28 | 23,625,300 | +0.44(+0.87%) |
Jan 25, 2022 | 50.55 | 51.44 | 49.78 | 50.84 | 22,590,690 | -0.72(-1.41%) |
Jan 24, 2022 | 50.35 | 51.58 | 48.36 | 51.56 | 33,904,752 | -0.63(-1.20%) |
Jan 21, 2022 | 53.41 | 53.58 | 51.61 | 52.19 | 26,228,952 | -1.34(-2.51%) |
Jan 20, 2022 | 54.88 | 56.15 | 53.30 | 53.53 | 21,975,968 | -1.56(-2.83%) |
Jan 19, 2022 | 58.10 | 58.62 | 54.98 | 55.09 | 20,973,968 | -2.50(-4.34%) |
Jan 18, 2022 | 58.90 | 59.12 | 57.34 | 57.59 | 18,681,146 | -2.26(-3.78%) |
Jan 14, 2022 | 59.85 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.19 | 62.08 | 59.90 | 60.51 | 19,676,058 | +0.72(+1.21%) |
Jan 12, 2022 | 61.19 | 61.44 | 58.42 | 59.78 | 20,644,588 | -0.42(-0.70%) |
Jan 11, 2022 | 60.00 | 60.30 | 58.92 | 60.20 | 16,853,832 | +0.38(+0.64%) |
Jan 10, 2022 | 60.26 | 60.73 | 58.81 | 59.82 | 19,372,042 | -1.18(-1.93%) |
Jan 07, 2022 | 62.51 | 62.60 | 60.16 | 61.00 | 17,493,680 | -0.59(-0.95%) |
Jan 06, 2022 | 61.88 | 62.20 | 60.41 | 61.59 | 21,053,240 | +0.13(+0.21%) |
Jan 05, 2022 | 64.18 | 65.65 | 61.32 | 61.46 | 44,460,788 | -2.94(-4.56%) |
Jan 04, 2022 | 60.69 | 64.63 | 60.69 | 64.40 | 45,550,580 | +4.48(+7.47%) |
Jan 03, 2022 | 58.65 | 60.31 | 58.52 | 59.92 | 21,417,980 | +2.49(+4.33%) |
Dec 31, 2021 | 56.81 | 57.84 | 56.74 | 57.43 | 10,079,852 | +0.49(+0.86%) |
Dec 30, 2021 | 56.28 | 57.58 | 56.09 | 56.94 | 12,197,381 | +0.88(+1.57%) |
Dec 29, 2021 | 55.94 | 56.52 | 55.58 | 56.06 | 8,145,937 | +0.12(+0.21%) |
Dec 28, 2021 | 56.23 | 56.93 | 55.84 | 55.94 | 8,756,673 | -0.31(-0.56%) |
Dec 27, 2021 | 55.73 | 56.57 | 55.37 | 56.26 | 9,268,825 | +0.51(+0.91%) |
Dec 23, 2021 | 54.92 | 55.93 | 54.69 | 55.75 | 14,008,633 | +0.81(+1.48%) |
Dec 22, 2021 | 53.67 | 55.19 | 53.63 | 54.93 | 17,030,438 | +1.26(+2.35%) |
Dec 21, 2021 | 53.39 | 53.78 | 52.74 | 53.67 | 15,874,657 | +0.73(+1.39%) |
Dec 20, 2021 | 52.92 | 53.43 | 52.05 | 52.94 | 19,451,188 | -1.10(-2.03%) |
Dec 17, 2021 | 55.05 | 55.24 | 53.40 | 54.03 | 43,143,752 | -3.16(-5.53%) |
Dec 16, 2021 | 58.19 | 59.38 | 56.84 | 57.20 | 18,073,056 | -0.22(-0.38%) |
Dec 15, 2021 | 57.11 | 57.69 | 55.87 | 57.41 | 14,755,234 | +0.21(+0.36%) |
Dec 14, 2021 | 56.79 | 57.99 | 56.52 | 57.21 | 18,293,410 | -0.72(-1.23%) |
Dec 13, 2021 | 60.80 | 60.91 | 57.81 | 57.92 | 27,871,122 | -4.00(-6.45%) |
Dec 10, 2021 | 58.87 | 61.99 | 58.87 | 61.92 | 23,316,418 | +3.52(+6.02%) |
Dec 09, 2021 | 59.15 | 59.39 | 58.37 | 58.40 | 13,229,842 | -1.14(-1.91%) |
Dec 08, 2021 | 60.39 | 60.55 | 59.18 | 59.54 | 10,201,934 | -0.73(-1.22%) |
Dec 07, 2021 | 59.67 | 61.11 | 59.46 | 60.27 | 14,516,441 | +1.66(+2.82%) |
Dec 06, 2021 | 59.23 | 59.49 | 57.50 | 58.62 | 17,067,348 | +0.13(+0.22%) |
Dec 03, 2021 | 59.99 | 60.43 | 57.67 | 58.49 | 20,050,354 | -1.28(-2.15%) |
Dec 02, 2021 | 57.55 | 60.05 | 57.50 | 59.77 | 25,795,368 | +2.90(+5.10%) |
Dec 01, 2021 | 58.04 | 59.35 | 56.82 | 56.87 | 26,904,362 | +0.19(+0.33%) |
Nov 30, 2021 | 57.99 | 58.62 | 56.27 | 56.69 | 21,716,870 | -1.95(-3.32%) |
Nov 29, 2021 | 59.86 | 60.28 | 58.43 | 58.64 | 15,335,892 | -0.30(-0.52%) |
Nov 26, 2021 | 58.58 | 59.33 | 58.24 | 58.94 | 13,549,538 | -1.98(-3.25%) |
Nov 24, 2021 | 61.03 | 61.32 | 60.37 | 60.92 | 12,949,674 | -0.84(-1.36%) |
Nov 23, 2021 | 62.43 | 62.73 | 60.99 | 61.76 | 16,660,328 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.63 | 60.50 | 62.75 | 20,250,200 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.54 | 19,927,968 | -0.52(-0.85%) |
Nov 18, 2021 | 63.02 | 61.44 | 61.06 | 61.06 | 23,791,974 | -2.23(-3.53%) |
Nov 17, 2021 | 62.04 | 63.74 | 61.10 | 63.29 | 30,566,712 | +1.96(+3.19%) |
Nov 16, 2021 | 61.95 | 61.99 | 60.66 | 61.33 | 16,098,744 | -0.35(-0.57%) |
Nov 15, 2021 | 62.35 | 62.43 | 61.35 | 61.68 | 14,665,143 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.72 | 60.03 | 62.10 | 31,802,430 | +1.55(+2.56%) |
Nov 11, 2021 | 58.60 | 60.88 | 58.09 | 60.56 | 29,608,192 | +2.76(+4.78%) |
Nov 10, 2021 | 56.67 | 57.79 | 23,239,042 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.59 | 58.71 | 56.63 | 57.42 | 14,090,796 | -0.96(-1.64%) |
Nov 08, 2021 | 57.56 | 59.10 | 57.28 | 58.38 | 14,629,884 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.14 | 56.86 | 57.32 | 16,642,389 | -0.12(-0.20%) |
Nov 04, 2021 | 55.32 | 57.57 | 55.12 | 57.44 | 24,517,662 | +2.59(+4.71%) |
Nov 03, 2021 | 54.13 | 55.02 | 53.96 | 54.86 | 14,710,765 | +0.40(+0.74%) |
Nov 02, 2021 | 53.91 | 54.83 | 53.56 | 54.45 | 16,712,593 | +0.10(+0.18%) |
Nov 01, 2021 | 53.73 | 54.60 | 53.31 | 54.36 | 15,999,840 | +1.04(+1.95%) |
Oct 29, 2021 | 52.80 | 53.92 | 52.53 | 53.32 | 17,030,694 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.96 | 53.13 | 23,490,636 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.62 | 53.05 | 53.15 | 37,289,880 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.20 | 16,670,681 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.12 | 55.68 | 56.58 | 14,440,537 | -0.01(-0.02%) |
Oct 22, 2021 | 57.18 | 57.50 | 56.46 | 56.59 | 11,308,739 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.47 | 56.55 | 57.22 | 11,815,985 | +0.72(+1.28%) |
Oct 20, 2021 | 55.21 | 57.05 | 55.07 | 56.49 | 13,677,640 | +0.80(+1.44%) |
Oct 19, 2021 | 55.84 | 55.89 | 55.37 | 55.69 | 10,804,765 | -0.04(-0.07%) |
Oct 18, 2021 | 56.24 | 56.40 | 55.68 | 55.73 | 12,926,020 | -1.09(-1.91%) |
Oct 15, 2021 | 57.15 | 57.51 | 56.79 | 56.81 | 13,184,069 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.10 | 56.28 | 56.51 | 11,692,721 | -0.08(-0.14%) |
Oct 13, 2021 | 57.74 | 57.74 | 55.91 | 56.59 | 19,201,802 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.12 | 56.68 | 57.76 | 17,449,106 | +0.85(+1.50%) |
Oct 11, 2021 | 57.59 | 58.13 | 56.59 | 56.90 | 18,021,920 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 58.00 | 55.23 | 57.37 | 34,429,656 | +2.09(+3.77%) |
Oct 07, 2021 | 53.73 | 55.58 | 53.32 | 55.29 | 31,630,076 | +2.46(+4.65%) |
Oct 06, 2021 | 53.38 | 54.36 | 52.06 | 52.83 | 30,108,346 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.62 | 52.55 | 53.23 | 18,550,358 | +0.35(+0.67%) |
Oct 04, 2021 | 53.78 | 54.46 | 52.58 | 52.88 | 29,810,248 | +0.83(+1.60%) |
Oct 01, 2021 | 51.95 | 52.29 | 51.18 | 52.04 | 17,008,344 | +0.41(+0.80%) |
Sep 30, 2021 | 51.85 | 52.11 | 51.11 | 51.63 | 16,681,217 | -0.22(-0.42%) |
Sep 29, 2021 | 52.21 | 52.27 | 51.46 | 51.85 | 11,106,135 | +0.08(+0.15%) |
Sep 28, 2021 | 52.67 | 53.10 | 51.62 | 51.77 | 16,759,057 | -0.38(-0.73%) |
Sep 27, 2021 | 51.34 | 52.48 | 51.31 | 52.15 | 14,149,222 | +0.99(+1.93%) |
Sep 24, 2021 | 50.82 | 51.55 | 50.66 | 51.16 | 11,886,494 | +0.30(+0.60%) |
Sep 23, 2021 | 50.06 | 51.01 | 50.00 | 50.86 | 14,332,886 | +1.12(+2.24%) |
Sep 22, 2021 | 49.01 | 50.17 | 49.01 | 49.74 | 14,323,317 | +1.38(+2.86%) |
Sep 21, 2021 | 48.56 | 48.76 | 47.79 | 48.36 | 14,468,082 | +0.00(+0.00%) |
Sep 20, 2021 | 48.44 | 48.53 | 47.38 | 48.36 | 25,045,482 | -1.92(-3.82%) |
Sep 17, 2021 | 50.28 | 50.87 | 49.95 | 50.28 | 46,060,680 | -0.19(-0.37%) |
Sep 16, 2021 | 50.54 | 50.84 | 49.87 | 50.47 | 12,879,009 | -0.29(-0.58%) |
Sep 15, 2021 | 49.75 | 50.87 | 49.51 | 50.76 | 13,941,957 | +1.06(+2.13%) |
Sep 14, 2021 | 50.17 | 50.37 | 49.47 | 49.70 | 12,842,433 | -0.08(-0.16%) |
Sep 13, 2021 | 49.09 | 49.91 | 48.59 | 49.78 | 18,890,228 | +1.30(+2.69%) |
Sep 10, 2021 | 47.69 | 49.39 | 47.69 | 48.48 | 23,259,184 | +1.05(+2.21%) |
Sep 09, 2021 | 47.95 | 47.95 | 46.82 | 47.43 | 14,000,415 | -0.54(-1.12%) |
Sep 08, 2021 | 47.65 | 48.51 | 47.43 | 47.97 | 11,365,063 | +0.24(+0.51%) |
Sep 07, 2021 | 47.50 | 48.22 | 47.43 | 47.72 | 12,569,764 | -0.10(-0.20%) |
Sep 03, 2021 | 47.80 | 47.99 | 47.43 | 47.82 | 10,145,302 | -0.13(-0.27%) |
Sep 02, 2021 | 48.15 | 48.49 | 47.81 | 47.95 | 13,638,710 | -0.16(-0.33%) |
Sep 01, 2021 | 48.10 | 48.63 | 47.69 | 48.11 | 11,205,424 | +0.10(+0.20%) |
Aug 31, 2021 | 48.17 | 48.42 | 47.68 | 48.01 | 14,590,376 | -0.16(-0.33%) |
Aug 30, 2021 | 48.93 | 48.93 | 47.95 | 48.17 | 13,986,692 | -0.62(-1.27%) |
Aug 27, 2021 | 47.75 | 49.05 | 47.67 | 48.78 | 15,184,650 | +1.16(+2.43%) |
Aug 26, 2021 | 48.46 | 48.46 | 47.53 | 47.63 | 16,936,012 | -1.06(-2.17%) |
Aug 25, 2021 | 48.48 | 48.91 | 48.16 | 48.68 | 14,702,337 | +0.13(+0.26%) |
Aug 24, 2021 | 47.51 | 48.85 | 47.24 | 48.56 | 21,836,476 | +1.36(+2.89%) |
Aug 23, 2021 | 47.18 | 47.36 | 46.11 | 47.20 | 30,769,866 | -0.61(-1.27%) |
Aug 20, 2021 | 47.96 | 48.14 | 47.36 | 47.80 | 17,251,130 | -0.27(-0.57%) |
Aug 19, 2021 | 48.98 | 49.19 | 47.68 | 48.08 | 23,925,132 | -1.72(-3.46%) |
Aug 18, 2021 | 49.50 | 50.44 | 49.37 | 49.80 | 15,586,376 | +0.36(+0.73%) |
Aug 17, 2021 | 50.92 | 51.02 | 49.17 | 49.44 | 29,043,560 | -2.43(-4.68%) |
Aug 16, 2021 | 51.93 | 52.17 | 51.42 | 51.87 | 17,377,378 | -0.69(-1.30%) |
Aug 13, 2021 | 53.44 | 53.59 | 52.49 | 52.55 | 12,096,442 | -0.95(-1.78%) |
Aug 12, 2021 | 53.33 | 53.92 | 53.08 | 53.50 | 10,989,590 | +0.34(+0.65%) |
Aug 11, 2021 | 53.31 | 53.39 | 52.36 | 53.16 | 16,139,728 | +0.01(+0.02%) |
Aug 10, 2021 | 52.90 | 53.27 | 52.56 | 53.15 | 14,778,844 | +0.30(+0.57%) |
Aug 09, 2021 | 53.16 | 53.26 | 52.31 | 52.85 | 16,401,002 | -1.08(-2.00%) |
Aug 06, 2021 | 53.69 | 54.21 | 53.15 | 53.92 | 15,282,480 | +0.60(+1.12%) |
Aug 05, 2021 | 52.76 | 53.76 | 52.46 | 53.33 | 29,161,580 | +1.68(+3.26%) |
Aug 04, 2021 | 54.10 | 54.32 | 51.14 | 51.64 | 69,030,992 | -5.05(-8.91%) |
Aug 03, 2021 | 56.30 | 56.78 | 55.45 | 56.70 | 12,508,978 | +0.83(+1.49%) |
Aug 02, 2021 | 56.20 | 57.40 | 55.72 | 55.86 | 12,636,196 | +0.19(+0.33%) |
Jul 30, 2021 | 55.56 | 56.62 | 55.46 | 55.68 | 13,460,580 | -0.43(-0.77%) |
Jul 29, 2021 | 55.84 | 56.56 | 55.66 | 56.11 | 15,756,741 | +1.75(+3.23%) |
Jul 28, 2021 | 54.29 | 54.72 | 53.57 | 54.36 | 10,776,255 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.23 | 53.11 | 53.88 | 13,650,361 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.77 | 53.97 | 54.63 | 9,787,816 | +0.81(+1.51%) |
Jul 23, 2021 | 54.18 | 54.65 | 53.69 | 53.82 | 14,839,309 | -0.69(-1.26%) |
Jul 22, 2021 | 55.59 | 55.60 | 54.36 | 54.50 | 12,265,478 | -1.38(-2.47%) |
Jul 21, 2021 | 55.64 | 56.30 | 55.40 | 55.88 | 11,261,635 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.23 | 53.01 | 55.00 | 13,564,967 | +1.93(+3.64%) |
Jul 19, 2021 | 52.80 | 53.32 | 51.55 | 53.07 | 21,374,700 | -1.25(-2.31%) |
Jul 16, 2021 | 56.31 | 56.31 | 54.24 | 54.33 | 13,895,424 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.79 | 12,349,714 | -1.03(-1.81%) |
Jul 14, 2021 | 57.69 | 58.15 | 56.53 | 56.81 | 12,775,169 | -0.72(-1.24%) |
Jul 13, 2021 | 57.83 | 58.05 | 57.06 | 57.53 | 14,903,916 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.96 | 56.64 | 57.76 | 14,812,747 | +0.21(+0.36%) |
Jul 09, 2021 | 57.60 | 57.66 | 56.70 | 57.56 | 24,869,702 | +2.64(+4.82%) |
Jul 08, 2021 | 54.17 | 55.43 | 53.74 | 54.91 | 14,358,229 | -0.52(-0.94%) |
Jul 07, 2021 | 56.17 | 56.23 | 54.98 | 55.43 | 13,347,963 | -0.85(-1.51%) |
Jul 06, 2021 | 57.72 | 57.73 | 55.84 | 56.29 | 16,480,621 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.11 | 57.32 | 57.76 | 9,901,950 | -0.15(-0.25%) |