Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.75 | 47.26 | 45.48 | 47.19 | 3,882,321 | +0.87(+1.87%) |
Jun 29, 2022 | 46.29 | 46.71 | 45.35 | 46.33 | 4,001,428 | -0.39(-0.83%) |
Jun 28, 2022 | 46.71 | 47.84 | 45.93 | 46.72 | 4,613,407 | +1.96(+4.37%) |
Jun 27, 2022 | 44.32 | 44.97 | 44.01 | 44.76 | 3,484,923 | +2.10(+4.93%) |
Jun 24, 2022 | 42.64 | 45.17 | 42.19 | 42.66 | 29,856,874 | +1.12(+2.69%) |
Jun 23, 2022 | 40.87 | 41.64 | 40.54 | 41.54 | 3,521,891 | +1.18(+2.92%) |
Jun 22, 2022 | 39.92 | 40.62 | 39.73 | 40.36 | 2,655,842 | -0.18(-0.46%) |
Jun 21, 2022 | 40.15 | 40.72 | 39.80 | 40.55 | 2,955,841 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.36 | 3,220,093 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.51 | 38.75 | 2,394,493 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.86 | 39.45 | 40.26 | 2,563,225 | +0.90(+2.27%) |
Jun 14, 2022 | 39.68 | 39.89 | 38.59 | 39.37 | 3,537,455 | +1.74(+4.63%) |
Jun 13, 2022 | 40.13 | 40.20 | 37.43 | 37.63 | 4,384,972 | -4.08(-9.78%) |
Jun 10, 2022 | 42.13 | 43.26 | 41.07 | 41.70 | 3,316,238 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.42 | 42.39 | 7,205,254 | -3.73(-8.08%) |
Jun 08, 2022 | 44.99 | 46.30 | 44.99 | 46.11 | 2,237,972 | +1.41(+3.16%) |
Jun 07, 2022 | 44.94 | 45.73 | 44.15 | 44.70 | 2,135,450 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.71 | 43.79 | 44.14 | 2,450,443 | +1.85(+4.37%) |
Jun 03, 2022 | 43.16 | 43.35 | 42.07 | 42.29 | 1,432,729 | -1.27(-2.93%) |
Jun 02, 2022 | 43.59 | 43.89 | 42.18 | 43.56 | 3,388,126 | -0.03(-0.07%) |
Jun 01, 2022 | 45.37 | 46.39 | 43.43 | 43.59 | 2,958,033 | -0.64(-1.45%) |
May 31, 2022 | 43.98 | 47.58 | 43.86 | 44.23 | 9,734,788 | +2.17(+5.16%) |
May 27, 2022 | 41.91 | 42.37 | 41.70 | 42.06 | 1,549,214 | +0.31(+0.75%) |
May 26, 2022 | 39.57 | 41.93 | 39.54 | 41.75 | 2,374,106 | +2.26(+5.72%) |
May 25, 2022 | 38.79 | 39.98 | 38.53 | 39.49 | 2,811,137 | +0.34(+0.87%) |
May 24, 2022 | 39.89 | 40.24 | 38.56 | 39.15 | 2,344,964 | -1.75(-4.27%) |
May 23, 2022 | 40.82 | 41.57 | 39.90 | 40.90 | 2,333,174 | -0.04(-0.09%) |
May 20, 2022 | 40.43 | 41.12 | 39.79 | 40.94 | 3,816,786 | +1.39(+3.51%) |
May 19, 2022 | 39.28 | 40.53 | 39.13 | 39.55 | 2,011,269 | -0.12(-0.29%) |
May 18, 2022 | 39.48 | 40.20 | 38.65 | 39.67 | 2,508,058 | -0.18(-0.46%) |
May 17, 2022 | 39.71 | 40.46 | 39.47 | 39.85 | 2,025,555 | +1.57(+4.11%) |
May 16, 2022 | 38.22 | 39.07 | 37.98 | 38.28 | 1,342,558 | +0.15(+0.38%) |
May 13, 2022 | 36.85 | 38.30 | 36.79 | 38.13 | 2,268,612 | +1.78(+4.88%) |
May 12, 2022 | 36.33 | 36.97 | 34.98 | 36.36 | 2,042,154 | -0.05(-0.13%) |
May 11, 2022 | 37.83 | 38.30 | 36.31 | 36.41 | 2,476,346 | -1.35(-3.57%) |
May 10, 2022 | 37.41 | 38.94 | 37.32 | 37.76 | 2,365,335 | +0.68(+1.83%) |
May 09, 2022 | 37.93 | 38.35 | 36.94 | 37.08 | 1,914,850 | -1.94(-4.97%) |
May 06, 2022 | 38.94 | 39.66 | 38.25 | 39.02 | 1,789,452 | -0.51(-1.30%) |
May 05, 2022 | 40.07 | 40.98 | 39.18 | 39.53 | 1,484,925 | -1.77(-4.28%) |
May 04, 2022 | 40.41 | 41.52 | 39.38 | 41.30 | 1,849,288 | +1.49(+3.75%) |
May 03, 2022 | 40.33 | 40.65 | 39.54 | 39.80 | 2,110,463 | -0.77(-1.89%) |
May 02, 2022 | 40.32 | 41.00 | 39.43 | 40.57 | 1,926,720 | +0.01(+0.02%) |
Apr 29, 2022 | 40.65 | 41.28 | 40.31 | 40.56 | 3,272,937 | +0.78(+1.95%) |
Apr 28, 2022 | 40.27 | 40.49 | 39.02 | 39.78 | 1,721,070 | +1.04(+2.68%) |
Apr 27, 2022 | 38.51 | 39.52 | 38.16 | 38.75 | 1,686,682 | +0.53(+1.40%) |
Apr 26, 2022 | 39.74 | 39.74 | 37.98 | 38.21 | 2,112,770 | -1.54(-3.88%) |
Apr 25, 2022 | 39.00 | 39.80 | 38.10 | 39.75 | 1,821,657 | +0.05(+0.12%) |
Apr 22, 2022 | 40.20 | 40.66 | 39.34 | 39.71 | 1,789,889 | -0.16(-0.39%) |
Apr 21, 2022 | 42.21 | 42.61 | 39.77 | 39.86 | 1,615,731 | -2.26(-5.37%) |
Apr 20, 2022 | 42.27 | 42.47 | 41.45 | 42.12 | 1,638,422 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.29 | 40.70 | 41.86 | 1,873,521 | +0.56(+1.36%) |
Apr 18, 2022 | 40.27 | 41.50 | 40.05 | 41.30 | 2,003,600 | +0.70(+1.72%) |
Apr 14, 2022 | 40.52 | 40.84 | 39.98 | 40.60 | 1,435,170 | -0.14(-0.33%) |
Apr 13, 2022 | 39.59 | 41.37 | 39.15 | 40.73 | 1,972,774 | +1.74(+4.45%) |
Apr 12, 2022 | 39.94 | 40.38 | 38.68 | 39.00 | 2,288,853 | -0.39(-0.99%) |
Apr 11, 2022 | 39.78 | 40.90 | 38.84 | 39.39 | 2,429,142 | -1.10(-2.71%) |
Apr 08, 2022 | 40.30 | 41.55 | 39.95 | 40.48 | 1,494,019 | -0.05(-0.12%) |
Apr 07, 2022 | 40.53 | 41.43 | 40.47 | 40.53 | 1,740,163 | -0.47(-1.14%) |
Apr 06, 2022 | 40.63 | 41.45 | 39.58 | 41.00 | 1,701,135 | -0.28(-0.68%) |
Apr 05, 2022 | 42.07 | 42.52 | 41.14 | 41.28 | 1,586,270 | -1.39(-3.25%) |
Apr 04, 2022 | 42.74 | 43.11 | 41.63 | 42.67 | 1,998,808 | -0.12(-0.27%) |
Apr 01, 2022 | 42.40 | 43.34 | 41.86 | 42.78 | 2,316,647 | +2.47(+6.14%) |
Mar 31, 2022 | 42.62 | 43.08 | 40.09 | 40.31 | 3,052,213 | -2.11(-4.96%) |
Mar 30, 2022 | 41.83 | 42.89 | 41.75 | 42.41 | 1,263,251 | +0.15(+0.34%) |
Mar 29, 2022 | 41.80 | 43.17 | 41.71 | 42.27 | 2,330,538 | +1.34(+3.27%) |
Mar 28, 2022 | 39.85 | 41.36 | 39.84 | 40.93 | 1,562,101 | +0.89(+2.23%) |
Mar 25, 2022 | 41.35 | 41.40 | 39.63 | 40.04 | 2,422,907 | -2.08(-4.93%) |
Mar 24, 2022 | 42.20 | 42.45 | 40.92 | 42.11 | 2,446,190 | +0.17(+0.42%) |
Mar 23, 2022 | 43.22 | 43.64 | 41.46 | 41.94 | 3,026,841 | -2.22(-5.03%) |
Mar 22, 2022 | 42.08 | 44.41 | 42.02 | 44.16 | 3,792,257 | +2.90(+7.03%) |
Mar 21, 2022 | 42.11 | 43.08 | 40.62 | 41.26 | 2,058,502 | -1.87(-4.34%) |
Mar 18, 2022 | 41.78 | 43.66 | 41.77 | 43.13 | 4,201,578 | +1.09(+2.58%) |
Mar 17, 2022 | 41.82 | 42.56 | 39.79 | 42.04 | 4,601,429 | +0.01(+0.02%) |
Mar 16, 2022 | 42.95 | 43.72 | 39.67 | 42.03 | 8,591,962 | +3.64(+9.48%) |
Mar 15, 2022 | 35.92 | 39.37 | 35.57 | 38.40 | 8,005,121 | +2.93(+8.26%) |
Mar 14, 2022 | 34.06 | 35.95 | 32.55 | 35.47 | 9,735,133 | -0.90(-2.48%) |
Mar 11, 2022 | 43.85 | 44.34 | 36.30 | 36.37 | 13,351,600 | -6.68(-15.51%) |
Mar 10, 2022 | 44.55 | 46.01 | 41.01 | 43.04 | 7,448,072 | -5.29(-10.94%) |
Mar 09, 2022 | 46.39 | 48.64 | 46.15 | 48.33 | 2,691,340 | +3.22(+7.14%) |
Mar 08, 2022 | 45.51 | 46.59 | 44.44 | 45.11 | 2,452,163 | -0.22(-0.49%) |
Mar 07, 2022 | 48.52 | 48.52 | 45.18 | 45.33 | 3,741,054 | -3.47(-7.12%) |
Mar 04, 2022 | 49.65 | 49.80 | 48.35 | 48.81 | 2,817,255 | -1.63(-3.22%) |
Mar 03, 2022 | 52.35 | 52.40 | 50.13 | 50.43 | 3,051,261 | -1.74(-3.34%) |
Mar 02, 2022 | 51.11 | 52.65 | 51.11 | 52.18 | 3,502,976 | +1.79(+3.55%) |
Mar 01, 2022 | 50.15 | 50.94 | 49.73 | 50.39 | 2,022,228 | +0.03(+0.06%) |
Feb 28, 2022 | 49.80 | 50.68 | 49.59 | 50.36 | 3,767,467 | -0.03(-0.06%) |
Feb 25, 2022 | 49.35 | 50.40 | 49.26 | 50.39 | 1,748,607 | +1.36(+2.76%) |
Feb 24, 2022 | 47.78 | 49.35 | 47.32 | 49.03 | 2,528,231 | -0.57(-1.15%) |
Feb 23, 2022 | 51.21 | 51.33 | 48.62 | 49.60 | 3,862,883 | -1.37(-2.70%) |
Feb 22, 2022 | 50.14 | 51.21 | 49.84 | 50.98 | 3,704,302 | +0.23(+0.46%) |
Feb 18, 2022 | 50.74 | 0 | +0.47(+0.94%) | |||
Feb 17, 2022 | 50.20 | 51.00 | 49.79 | 50.27 | 1,849,320 | -0.45(-0.90%) |
Feb 16, 2022 | 50.50 | 51.07 | 50.22 | 50.72 | 2,625,632 | +0.47(+0.94%) |
Feb 15, 2022 | 49.35 | 50.44 | 49.19 | 50.25 | 2,244,594 | +1.38(+2.83%) |
Feb 14, 2022 | 49.21 | 49.96 | 48.67 | 48.87 | 4,128,787 | -0.70(-1.41%) |
Feb 11, 2022 | 48.64 | 52.23 | 48.64 | 49.56 | 6,912,207 | +1.01(+2.07%) |
Feb 10, 2022 | 45.98 | 48.88 | 45.77 | 48.56 | 5,213,230 | +2.76(+6.02%) |
Feb 09, 2022 | 43.33 | 46.34 | 43.22 | 45.80 | 4,959,745 | +0.67(+1.48%) |
Feb 08, 2022 | 44.50 | 45.22 | 44.27 | 45.13 | 2,692,041 | +0.53(+1.19%) |
Feb 07, 2022 | 45.68 | 45.95 | 44.46 | 44.60 | 4,628,720 | -1.39(-3.03%) |
Feb 04, 2022 | 44.97 | 46.26 | 44.62 | 45.99 | 1,768,114 | +0.57(+1.26%) |
Feb 03, 2022 | 45.94 | 45.29 | 45.42 | 1,427,388 | -0.80(-1.74%) | |
Feb 02, 2022 | 46.94 | 46.99 | 46.08 | 46.22 | 1,635,312 | -0.72(-1.53%) |
Feb 01, 2022 | 46.53 | 47.15 | 46.33 | 46.94 | 2,357,806 | +0.31(+0.66%) |
Jan 31, 2022 | 45.14 | 46.71 | 46.63 | 2,454,822 | +1.96(+4.38%) | |
Jan 28, 2022 | 43.52 | 44.79 | 43.21 | 44.67 | 1,930,446 | +1.49(+3.45%) |
Jan 27, 2022 | 43.91 | 44.12 | 42.99 | 43.18 | 2,009,687 | -0.49(-1.13%) |
Jan 26, 2022 | 44.40 | 45.01 | 43.54 | 43.68 | 1,456,231 | -0.48(-1.10%) |
Jan 25, 2022 | 44.01 | 44.82 | 43.46 | 44.16 | 2,156,692 | -0.34(-0.76%) |
Jan 24, 2022 | 43.50 | 44.56 | 42.51 | 44.50 | 2,384,500 | +0.29(+0.66%) |
Jan 21, 2022 | 44.75 | 45.00 | 43.97 | 44.21 | 2,515,467 | -0.01(-0.02%) |
Jan 20, 2022 | 45.64 | 46.02 | 44.13 | 44.22 | 2,772,756 | +0.15(+0.33%) |
Jan 19, 2022 | 44.34 | 44.97 | 44.01 | 44.07 | 2,550,096 | -0.13(-0.28%) |
Jan 18, 2022 | 44.42 | 45.22 | 44.04 | 44.20 | 2,658,924 | -0.83(-1.85%) |
Jan 14, 2022 | 45.03 | 0 | -1.38(-2.98%) | |||
Jan 13, 2022 | 47.21 | 47.29 | 46.25 | 46.42 | 2,018,703 | -0.51(-1.09%) |
Jan 12, 2022 | 47.06 | 47.85 | 46.42 | 46.93 | 2,305,698 | -0.35(-0.74%) |
Jan 11, 2022 | 46.92 | 47.83 | 46.80 | 47.28 | 2,057,729 | +0.44(+0.93%) |
Jan 10, 2022 | 48.14 | 48.34 | 46.19 | 46.84 | 2,327,830 | -1.26(-2.62%) |
Jan 07, 2022 | 46.99 | 48.80 | 46.99 | 48.10 | 2,576,029 | +0.95(+2.01%) |
Jan 06, 2022 | 46.78 | 47.45 | 46.11 | 47.15 | 1,889,780 | +0.66(+1.42%) |
Jan 05, 2022 | 47.18 | 48.07 | 46.47 | 46.49 | 1,837,305 | -0.94(-1.98%) |
Jan 04, 2022 | 48.06 | 48.09 | 47.16 | 47.43 | 2,163,456 | -0.52(-1.09%) |
Jan 03, 2022 | 48.25 | 48.78 | 47.50 | 47.96 | 1,771,726 | -0.29(-0.60%) |
Dec 31, 2021 | 47.49 | 48.73 | 47.49 | 48.25 | 2,566,164 | +0.54(+1.14%) |
Dec 30, 2021 | 46.15 | 47.80 | 46.10 | 47.70 | 2,882,730 | +1.83(+3.99%) |
Dec 29, 2021 | 46.32 | 46.46 | 45.51 | 45.87 | 1,625,240 | -0.49(-1.06%) |
Dec 28, 2021 | 46.52 | 46.90 | 46.22 | 46.37 | 1,629,424 | -0.29(-0.62%) |
Dec 27, 2021 | 46.51 | 46.78 | 46.16 | 46.66 | 1,931,989 | -0.04(-0.08%) |
Dec 23, 2021 | 46.72 | 46.83 | 46.20 | 46.70 | 1,197,839 | +0.31(+0.67%) |
Dec 22, 2021 | 46.71 | 46.92 | 46.30 | 46.39 | 1,359,520 | -0.56(-1.20%) |
Dec 21, 2021 | 46.09 | 47.50 | 45.81 | 46.95 | 1,638,953 | +1.26(+2.75%) |
Dec 20, 2021 | 45.82 | 46.59 | 45.41 | 45.69 | 2,327,687 | -1.38(-2.94%) |
Dec 17, 2021 | 46.83 | 47.53 | 45.88 | 47.07 | 3,631,492 | -0.09(-0.18%) |
Dec 16, 2021 | 46.57 | 47.62 | 46.37 | 47.16 | 3,055,419 | +0.88(+1.90%) |
Dec 15, 2021 | 46.52 | 46.52 | 45.64 | 46.28 | 3,619,182 | -0.77(-1.65%) |
Dec 14, 2021 | 47.46 | 48.21 | 47.02 | 47.06 | 1,929,512 | -0.97(-2.02%) |
Dec 13, 2021 | 48.86 | 48.86 | 47.30 | 48.02 | 3,322,440 | -1.01(-2.05%) |
Dec 10, 2021 | 49.75 | 49.85 | 48.74 | 49.03 | 2,461,077 | -0.67(-1.34%) |
Dec 09, 2021 | 49.67 | 50.23 | 49.46 | 49.70 | 1,504,285 | -0.38(-0.75%) |
Dec 08, 2021 | 50.34 | 50.57 | 49.84 | 50.08 | 1,627,646 | -0.32(-0.63%) |
Dec 07, 2021 | 50.03 | 51.29 | 50.03 | 50.40 | 2,169,364 | +1.16(+2.36%) |
Dec 06, 2021 | 47.26 | 49.41 | 47.26 | 49.23 | 3,485,194 | +2.14(+4.54%) |
Dec 03, 2021 | 48.18 | 48.59 | 46.65 | 47.09 | 3,253,503 | -1.39(-2.87%) |
Dec 02, 2021 | 48.57 | 49.30 | 47.89 | 48.49 | 2,739,948 | +0.37(+0.76%) |
Dec 01, 2021 | 49.20 | 49.97 | 48.11 | 48.12 | 2,543,626 | -0.38(-0.78%) |
Nov 30, 2021 | 48.56 | 49.33 | 48.43 | 48.50 | 4,909,644 | -0.36(-0.73%) |
Nov 29, 2021 | 49.82 | 49.83 | 48.36 | 48.86 | 3,478,438 | -0.63(-1.27%) |
Nov 26, 2021 | 50.81 | 50.92 | 48.98 | 49.49 | 2,189,994 | -2.14(-4.14%) |
Nov 24, 2021 | 50.93 | 52.07 | 50.90 | 51.62 | 1,460,287 | +0.32(+0.62%) |
Nov 23, 2021 | 51.62 | 51.84 | 50.94 | 51.31 | 1,842,774 | -0.22(-0.43%) |
Nov 22, 2021 | 51.83 | 52.14 | 51.42 | 51.53 | 1,677,998 | -0.14(-0.26%) |
Nov 19, 2021 | 51.47 | 51.99 | 51.07 | 51.66 | 2,313,298 | +0.03(+0.06%) |
Nov 18, 2021 | 52.63 | 51.73 | 51.57 | 51.63 | 2,086,590 | -1.06(-2.02%) |
Nov 17, 2021 | 53.04 | 53.34 | 52.25 | 52.70 | 1,544,746 | -0.41(-0.76%) |
Nov 16, 2021 | 53.17 | 53.46 | 52.77 | 53.10 | 1,712,164 | +0.15(+0.29%) |
Nov 15, 2021 | 52.97 | 53.30 | 52.72 | 52.95 | 1,525,780 | +0.14(+0.27%) |
Nov 12, 2021 | 53.12 | 53.26 | 52.73 | 52.80 | 1,596,347 | -0.39(-0.73%) |
Nov 11, 2021 | 53.38 | 53.73 | 52.96 | 53.19 | 1,649,792 | -0.04(-0.07%) |
Nov 10, 2021 | 53.12 | 53.23 | 1,431,533 | -0.08(-0.15%) | ||
Nov 09, 2021 | 54.74 | 54.74 | 53.29 | 53.30 | 1,622,137 | -1.08(-1.99%) |
Nov 08, 2021 | 54.65 | 55.28 | 53.87 | 54.39 | 1,998,104 | -0.69(-1.25%) |
Nov 05, 2021 | 55.21 | 56.26 | 55.02 | 55.07 | 2,755,926 | +0.68(+1.24%) |
Nov 04, 2021 | 55.59 | 55.72 | 54.19 | 54.40 | 3,142,177 | -0.97(-1.74%) |
Nov 03, 2021 | 54.49 | 55.70 | 54.33 | 55.36 | 2,757,048 | +1.11(+2.05%) |
Nov 02, 2021 | 56.21 | 56.21 | 53.80 | 54.25 | 5,111,234 | -2.00(-3.55%) |
Nov 01, 2021 | 55.08 | 56.50 | 55.77 | 56.25 | 3,358,568 | +1.12(+2.03%) |
Oct 29, 2021 | 55.06 | 55.40 | 54.27 | 55.13 | 2,566,810 | -0.78(-1.40%) |
Oct 28, 2021 | 56.78 | 57.23 | 55.27 | 55.91 | 2,839,601 | -0.72(-1.28%) |
Oct 27, 2021 | 57.12 | 57.41 | 56.32 | 56.64 | 2,326,108 | -0.68(-1.18%) |
Oct 26, 2021 | 58.21 | 57.31 | 2,117,544 | -0.89(-1.53%) | ||
Oct 25, 2021 | 58.26 | 58.30 | 56.92 | 58.20 | 2,076,169 | -0.20(-0.35%) |
Oct 22, 2021 | 58.46 | 58.91 | 58.15 | 58.40 | 1,435,694 | -0.16(-0.28%) |
Oct 21, 2021 | 58.00 | 58.64 | 57.84 | 58.57 | 2,008,873 | +0.20(+0.35%) |
Oct 20, 2021 | 58.44 | 59.10 | 58.08 | 58.37 | 2,031,980 | -0.61(-1.03%) |
Oct 19, 2021 | 59.04 | 59.20 | 58.39 | 58.97 | 1,602,092 | +0.16(+0.28%) |
Oct 18, 2021 | 58.89 | 59.04 | 58.39 | 58.81 | 2,021,569 | +0.03(+0.05%) |
Oct 15, 2021 | 57.94 | 59.01 | 57.94 | 58.78 | 2,206,669 | +1.26(+2.18%) |
Oct 14, 2021 | 56.89 | 57.55 | 56.79 | 57.53 | 1,266,235 | +0.60(+1.05%) |
Oct 13, 2021 | 56.62 | 56.94 | 55.91 | 56.93 | 1,560,789 | +0.58(+1.03%) |
Oct 12, 2021 | 56.98 | 57.51 | 56.04 | 56.35 | 2,523,549 | -0.82(-1.44%) |
Oct 11, 2021 | 57.50 | 57.80 | 56.89 | 57.17 | 1,692,651 | -0.11(-0.19%) |
Oct 08, 2021 | 57.29 | 57.71 | 56.91 | 57.27 | 2,066,017 | -0.11(-0.19%) |
Oct 07, 2021 | 57.96 | 58.08 | 56.88 | 57.38 | 2,580,234 | +0.99(+1.76%) |
Oct 06, 2021 | 55.96 | 56.41 | 55.44 | 56.39 | 1,832,656 | +0.12(+0.21%) |
Oct 05, 2021 | 55.55 | 56.47 | 55.55 | 56.27 | 2,808,401 | +0.35(+0.62%) |
Oct 04, 2021 | 55.81 | 56.08 | 55.21 | 55.92 | 2,791,423 | -0.51(-0.91%) |
Oct 01, 2021 | 56.35 | 56.67 | 55.41 | 56.43 | 2,504,220 | +0.31(+0.55%) |
Sep 30, 2021 | 57.21 | 57.76 | 56.11 | 56.13 | 3,363,960 | -0.32(-0.56%) |
Sep 29, 2021 | 56.67 | 56.86 | 56.05 | 56.44 | 3,052,682 | -0.43(-0.76%) |
Sep 28, 2021 | 56.64 | 57.16 | 56.52 | 56.88 | 3,882,455 | +0.20(+0.36%) |
Sep 27, 2021 | 56.03 | 56.84 | 56.03 | 56.68 | 3,976,693 | +0.52(+0.93%) |
Sep 24, 2021 | 54.96 | 56.40 | 54.95 | 56.15 | 5,250,251 | +1.64(+3.01%) |
Sep 23, 2021 | 52.98 | 54.61 | 52.97 | 54.51 | 6,378,684 | +1.95(+3.71%) |
Sep 22, 2021 | 52.69 | 53.43 | 52.30 | 52.56 | 5,157,362 | +0.26(+0.50%) |
Sep 21, 2021 | 52.06 | 53.02 | 51.96 | 52.30 | 3,752,731 | +0.57(+1.10%) |
Sep 20, 2021 | 51.80 | 52.18 | 50.74 | 51.73 | 3,693,749 | -1.25(-2.35%) |
Sep 17, 2021 | 53.63 | 53.99 | 52.98 | 52.98 | 4,968,750 | -0.80(-1.49%) |
Sep 16, 2021 | 54.75 | 54.91 | 53.29 | 53.78 | 4,758,972 | -1.85(-3.33%) |
Sep 15, 2021 | 56.12 | 56.86 | 55.06 | 55.63 | 4,470,139 | -3.50(-5.91%) |
Sep 14, 2021 | 59.65 | 59.68 | 58.90 | 59.13 | 1,208,362 | -0.70(-1.16%) |
Sep 13, 2021 | 59.11 | 59.87 | 58.86 | 59.82 | 1,535,873 | +0.61(+1.03%) |
Sep 10, 2021 | 59.90 | 60.34 | 59.17 | 59.22 | 2,266,865 | -0.15(-0.26%) |
Sep 09, 2021 | 59.10 | 59.93 | 59.10 | 59.37 | 2,367,071 | -0.11(-0.18%) |
Sep 08, 2021 | 59.98 | 60.23 | 58.38 | 59.48 | 2,585,219 | -0.86(-1.42%) |
Sep 07, 2021 | 60.78 | 61.28 | 60.15 | 60.34 | 2,123,492 | -0.03(-0.05%) |
Sep 03, 2021 | 60.65 | 61.18 | 60.23 | 60.37 | 1,433,316 | +0.07(+0.11%) |
Sep 02, 2021 | 60.15 | 60.63 | 60.01 | 60.30 | 1,669,822 | +0.34(+0.56%) |
Sep 01, 2021 | 59.64 | 60.64 | 59.64 | 59.96 | 2,228,031 | +0.50(+0.84%) |
Aug 31, 2021 | 59.08 | 59.96 | 58.95 | 59.46 | 4,155,083 | +0.98(+1.67%) |
Aug 30, 2021 | 58.39 | 58.84 | 58.12 | 58.48 | 2,313,107 | +0.18(+0.31%) |
Aug 27, 2021 | 58.02 | 58.42 | 57.66 | 58.30 | 1,328,703 | +0.06(+0.10%) |
Aug 26, 2021 | 59.10 | 59.45 | 58.11 | 58.24 | 2,379,222 | -0.83(-1.41%) |
Aug 25, 2021 | 58.64 | 59.30 | 58.41 | 59.07 | 1,984,151 | +0.14(+0.25%) |
Aug 24, 2021 | 58.38 | 59.22 | 58.34 | 58.93 | 3,073,724 | +0.92(+1.58%) |
Aug 23, 2021 | 57.51 | 58.22 | 57.32 | 58.01 | 2,400,545 | +0.97(+1.71%) |
Aug 20, 2021 | 56.71 | 57.17 | 56.56 | 57.03 | 1,600,167 | +0.20(+0.36%) |
Aug 19, 2021 | 56.47 | 57.20 | 56.23 | 56.83 | 2,066,713 | -0.16(-0.29%) |
Aug 18, 2021 | 58.34 | 58.70 | 56.90 | 57.00 | 2,920,871 | -1.11(-1.91%) |
Aug 17, 2021 | 57.84 | 58.12 | 56.81 | 58.10 | 3,769,328 | -0.47(-0.81%) |
Aug 16, 2021 | 59.14 | 59.33 | 58.43 | 58.58 | 1,473,502 | -0.74(-1.25%) |
Aug 13, 2021 | 58.73 | 59.54 | 58.73 | 59.32 | 1,847,273 | +0.38(+0.64%) |
Aug 12, 2021 | 58.55 | 58.99 | 58.13 | 58.94 | 1,005,008 | -0.13(-0.21%) |
Aug 11, 2021 | 58.90 | 59.30 | 58.71 | 59.07 | 1,627,319 | +0.17(+0.29%) |
Aug 10, 2021 | 59.29 | 59.36 | 58.48 | 58.90 | 3,004,040 | -0.24(-0.41%) |
Aug 09, 2021 | 59.53 | 59.71 | 58.95 | 59.14 | 1,464,579 | -0.38(-0.63%) |
Aug 06, 2021 | 59.50 | 59.86 | 59.33 | 59.51 | 1,629,621 | +0.20(+0.34%) |
Aug 05, 2021 | 60.24 | 60.24 | 59.13 | 59.31 | 1,950,098 | -0.91(-1.50%) |
Aug 04, 2021 | 59.53 | 60.30 | 59.29 | 60.22 | 2,660,227 | +0.99(+1.68%) |
Aug 03, 2021 | 59.98 | 59.98 | 58.64 | 59.22 | 3,836,078 | -0.42(-0.71%) |
Aug 02, 2021 | 60.16 | 60.47 | 58.72 | 59.65 | 3,954,761 | -0.30(-0.50%) |
Jul 30, 2021 | 59.45 | 60.36 | 59.45 | 59.95 | 2,391,382 | -0.20(-0.34%) |
Jul 29, 2021 | 59.09 | 60.40 | 58.37 | 60.15 | 3,187,648 | +0.03(+0.05%) |
Jul 28, 2021 | 60.19 | 61.15 | 59.76 | 60.12 | 3,293,097 | +1.08(+1.83%) |
Jul 27, 2021 | 59.09 | 59.45 | 57.69 | 59.04 | 5,848,778 | -3.12(-5.02%) |
Jul 26, 2021 | 63.08 | 63.53 | 61.96 | 62.16 | 2,633,396 | -1.61(-2.52%) |
Jul 23, 2021 | 63.00 | 63.87 | 62.78 | 63.77 | 1,544,747 | +0.41(+0.65%) |
Jul 22, 2021 | 62.97 | 63.71 | 62.80 | 63.36 | 1,188,781 | +0.52(+0.83%) |
Jul 21, 2021 | 62.49 | 63.30 | 62.21 | 62.84 | 1,219,037 | +0.53(+0.85%) |
Jul 20, 2021 | 61.78 | 62.51 | 61.49 | 62.31 | 1,687,489 | +0.83(+1.35%) |
Jul 19, 2021 | 61.80 | 62.16 | 61.00 | 61.48 | 1,553,094 | -0.89(-1.42%) |
Jul 16, 2021 | 63.33 | 63.58 | 62.34 | 62.37 | 1,283,891 | -0.58(-0.92%) |
Jul 15, 2021 | 62.61 | 63.21 | 62.44 | 62.94 | 1,105,952 | +0.32(+0.51%) |
Jul 14, 2021 | 63.14 | 63.43 | 62.39 | 62.63 | 1,792,751 | -0.36(-0.57%) |
Jul 13, 2021 | 63.37 | 63.66 | 62.96 | 62.98 | 1,283,450 | -0.19(-0.31%) |
Jul 12, 2021 | 62.96 | 63.41 | 62.85 | 63.18 | 1,346,337 | +0.17(+0.28%) |
Jul 09, 2021 | 63.45 | 63.47 | 62.94 | 63.00 | 1,898,370 | -0.03(-0.05%) |
Jul 08, 2021 | 63.19 | 63.61 | 62.77 | 63.03 | 1,814,505 | -1.16(-1.80%) |
Jul 07, 2021 | 63.82 | 64.50 | 63.62 | 64.19 | 1,641,158 | +0.01(+0.01%) |
Jul 06, 2021 | 63.60 | 64.22 | 63.30 | 64.18 | 1,598,463 | +0.28(+0.44%) |
Jul 02, 2021 | 63.72 | 64.12 | 63.57 | 63.90 | 1,357,177 | +0.27(+0.42%) |