Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.16 | 39.65 | 38.41 | 38.94 | 911,554 | -0.84(-2.12%) |
Jun 29, 2022 | 40.41 | 40.65 | 39.60 | 39.78 | 794,395 | -0.79(-1.95%) |
Jun 28, 2022 | 41.44 | 42.42 | 40.35 | 40.57 | 1,199,795 | -0.16(-0.39%) |
Jun 27, 2022 | 41.58 | 41.87 | 40.54 | 40.73 | 902,071 | -0.75(-1.82%) |
Jun 24, 2022 | 40.57 | 42.65 | 40.32 | 41.49 | 2,058,685 | +1.40(+3.49%) |
Jun 23, 2022 | 39.11 | 40.34 | 39.10 | 40.09 | 1,117,863 | +0.54(+1.36%) |
Jun 22, 2022 | 39.83 | 40.69 | 39.48 | 39.55 | 1,546,929 | -0.91(-2.26%) |
Jun 21, 2022 | 41.81 | 42.05 | 40.44 | 40.46 | 1,441,258 | -0.65(-1.59%) |
Jun 17, 2022 | 40.37 | 41.79 | 40.37 | 41.12 | 2,085,909 | +0.77(+1.91%) |
Jun 16, 2022 | 41.38 | 41.69 | 40.11 | 40.35 | 1,947,240 | -2.16(-5.09%) |
Jun 15, 2022 | 41.61 | 43.22 | 41.26 | 42.51 | 2,203,034 | +1.32(+3.19%) |
Jun 14, 2022 | 41.14 | 41.70 | 40.41 | 41.19 | 1,393,342 | +0.10(+0.24%) |
Jun 13, 2022 | 43.23 | 43.26 | 40.96 | 41.09 | 1,495,998 | -3.29(-7.40%) |
Jun 10, 2022 | 44.43 | 45.09 | 44.01 | 44.38 | 1,414,275 | -0.59(-1.30%) |
Jun 09, 2022 | 47.66 | 47.90 | 44.92 | 44.97 | 1,693,019 | -3.00(-6.26%) |
Jun 08, 2022 | 49.10 | 49.18 | 47.62 | 47.97 | 1,215,945 | -1.52(-3.07%) |
Jun 07, 2022 | 48.60 | 49.59 | 48.00 | 49.48 | 1,164,552 | +0.65(+1.32%) |
Jun 06, 2022 | 49.31 | 49.68 | 48.65 | 48.84 | 1,182,051 | -0.23(-0.48%) |
Jun 03, 2022 | 50.26 | 50.32 | 48.91 | 49.07 | 997,767 | -1.34(-2.66%) |
Jun 02, 2022 | 50.05 | 50.55 | 49.71 | 50.41 | 954,995 | +0.01(+0.02%) |
Jun 01, 2022 | 52.04 | 52.04 | 49.78 | 50.41 | 1,397,371 | -1.37(-2.66%) |
May 31, 2022 | 52.38 | 52.45 | 51.52 | 51.78 | 1,137,517 | -0.71(-1.36%) |
May 27, 2022 | 52.30 | 52.61 | 52.07 | 52.49 | 900,795 | +0.46(+0.89%) |
May 26, 2022 | 52.21 | 52.69 | 51.85 | 52.03 | 1,251,838 | +0.02(+0.03%) |
May 25, 2022 | 51.03 | 52.28 | 50.93 | 52.02 | 817,912 | +0.97(+1.90%) |
May 24, 2022 | 50.77 | 51.27 | 49.29 | 51.05 | 1,235,977 | +0.20(+0.39%) |
May 23, 2022 | 50.96 | 51.53 | 50.27 | 50.85 | 1,226,841 | +0.34(+0.68%) |
May 20, 2022 | 51.42 | 51.60 | 49.63 | 50.51 | 711,828 | -0.34(-0.67%) |
May 19, 2022 | 51.55 | 52.32 | 50.69 | 50.85 | 1,165,880 | -1.23(-2.35%) |
May 18, 2022 | 54.16 | 54.21 | 51.61 | 52.07 | 1,172,074 | -2.45(-4.50%) |
May 17, 2022 | 53.38 | 54.53 | 52.92 | 54.53 | 970,677 | +1.52(+2.86%) |
May 16, 2022 | 53.94 | 54.17 | 52.77 | 53.01 | 726,755 | -0.74(-1.38%) |
May 13, 2022 | 53.72 | 53.89 | 52.82 | 53.75 | 919,796 | +0.51(+0.96%) |
May 12, 2022 | 52.52 | 54.10 | 52.32 | 53.24 | 1,415,879 | +0.58(+1.11%) |
May 11, 2022 | 52.96 | 54.92 | 52.37 | 52.66 | 950,573 | -0.34(-0.65%) |
May 10, 2022 | 55.44 | 55.81 | 52.17 | 53.00 | 1,504,189 | -1.88(-3.42%) |
May 09, 2022 | 56.84 | 57.00 | 54.64 | 54.88 | 2,156,300 | -2.50(-4.36%) |
May 06, 2022 | 57.36 | 57.85 | 56.51 | 57.38 | 922,404 | -0.47(-0.81%) |
May 05, 2022 | 59.39 | 59.39 | 56.87 | 57.85 | 925,608 | -1.45(-2.45%) |
May 04, 2022 | 58.73 | 59.86 | 57.72 | 59.30 | 1,142,536 | +0.50(+0.85%) |
May 03, 2022 | 57.65 | 59.35 | 56.91 | 58.80 | 982,661 | +1.58(+2.76%) |
May 02, 2022 | 58.19 | 58.57 | 55.93 | 57.22 | 1,214,019 | -0.52(-0.90%) |
Apr 29, 2022 | 60.30 | 60.41 | 57.70 | 57.74 | 1,455,462 | -2.80(-4.63%) |
Apr 28, 2022 | 60.02 | 60.92 | 59.49 | 60.54 | 821,519 | +0.93(+1.55%) |
Apr 27, 2022 | 62.61 | 62.82 | 59.61 | 59.61 | 1,187,536 | -2.75(-4.41%) |
Apr 26, 2022 | 62.12 | 63.18 | 61.81 | 62.36 | 1,761,164 | -0.01(-0.01%) |
Apr 25, 2022 | 61.06 | 62.58 | 60.10 | 62.37 | 906,031 | +1.25(+2.05%) |
Apr 22, 2022 | 62.17 | 62.69 | 61.09 | 61.12 | 782,100 | -1.39(-2.22%) |
Apr 21, 2022 | 63.73 | 63.73 | 61.82 | 62.50 | 976,321 | -0.30(-0.48%) |
Apr 20, 2022 | 62.51 | 63.23 | 62.26 | 62.80 | 759,150 | +0.71(+1.14%) |
Apr 19, 2022 | 61.30 | 62.44 | 61.30 | 62.10 | 813,986 | +1.05(+1.73%) |
Apr 18, 2022 | 62.01 | 62.38 | 60.74 | 61.04 | 747,331 | -1.02(-1.65%) |
Apr 14, 2022 | 62.91 | 63.64 | 62.06 | 62.06 | 507,244 | -0.84(-1.33%) |
Apr 13, 2022 | 62.43 | 63.26 | 62.33 | 62.90 | 800,781 | +0.55(+0.88%) |
Apr 12, 2022 | 62.88 | 63.72 | 61.94 | 62.35 | 757,262 | -0.32(-0.52%) |
Apr 11, 2022 | 62.21 | 63.15 | 62.02 | 62.68 | 862,087 | +0.60(+0.96%) |
Apr 08, 2022 | 61.72 | 62.94 | 61.38 | 62.08 | 595,709 | +0.45(+0.73%) |
Apr 07, 2022 | 63.21 | 63.33 | 60.56 | 61.63 | 1,239,680 | -1.73(-2.73%) |
Apr 06, 2022 | 64.10 | 64.10 | 63.13 | 63.36 | 867,732 | -0.99(-1.54%) |
Apr 05, 2022 | 65.54 | 66.33 | 64.31 | 64.35 | 911,150 | -1.51(-2.30%) |
Apr 04, 2022 | 67.39 | 67.52 | 65.48 | 65.86 | 1,191,808 | -1.58(-2.34%) |
Apr 01, 2022 | 67.72 | 68.18 | 66.26 | 67.44 | 1,272,250 | +0.02(+0.02%) |
Mar 31, 2022 | 68.15 | 69.21 | 67.36 | 67.42 | 963,470 | -0.57(-0.84%) |
Mar 30, 2022 | 69.26 | 69.58 | 67.69 | 67.99 | 711,702 | -1.44(-2.08%) |
Mar 29, 2022 | 68.23 | 69.47 | 66.95 | 69.44 | 1,158,962 | +2.33(+3.48%) |
Mar 28, 2022 | 67.23 | 67.56 | 66.14 | 67.10 | 798,237 | -1.06(-1.55%) |
Mar 25, 2022 | 66.93 | 68.23 | 66.90 | 68.16 | 515,314 | +1.38(+2.07%) |
Mar 24, 2022 | 65.90 | 67.02 | 65.64 | 66.78 | 412,509 | +0.79(+1.20%) |
Mar 23, 2022 | 66.32 | 66.62 | 65.70 | 65.99 | 653,708 | -0.68(-1.02%) |
Mar 22, 2022 | 67.18 | 68.13 | 66.47 | 66.67 | 733,924 | -0.35(-0.52%) |
Mar 21, 2022 | 68.01 | 68.26 | 66.72 | 67.01 | 673,284 | -0.89(-1.32%) |
Mar 18, 2022 | 67.17 | 68.06 | 66.69 | 67.91 | 1,810,515 | -0.10(-0.15%) |
Mar 17, 2022 | 67.05 | 68.04 | 66.70 | 68.01 | 1,117,467 | +0.93(+1.38%) |
Mar 16, 2022 | 66.73 | 67.82 | 65.81 | 67.08 | 1,172,715 | +1.29(+1.96%) |
Mar 15, 2022 | 65.76 | 66.44 | 64.84 | 65.79 | 1,101,673 | +0.72(+1.11%) |
Mar 14, 2022 | 66.02 | 66.22 | 64.29 | 65.07 | 1,128,559 | -0.35(-0.53%) |
Mar 11, 2022 | 65.73 | 66.43 | 65.34 | 65.42 | 726,228 | +0.10(+0.15%) |
Mar 10, 2022 | 64.43 | 65.42 | 63.95 | 65.32 | 833,776 | -0.11(-0.16%) |
Mar 09, 2022 | 65.82 | 66.50 | 65.29 | 65.42 | 874,040 | +0.84(+1.29%) |
Mar 08, 2022 | 63.98 | 65.37 | 63.38 | 64.59 | 717,095 | +1.03(+1.63%) |
Mar 07, 2022 | 65.06 | 65.58 | 63.25 | 63.55 | 871,425 | -1.80(-2.75%) |
Mar 04, 2022 | 64.49 | 65.42 | 63.87 | 65.35 | 935,862 | -0.46(-0.70%) |
Mar 03, 2022 | 65.93 | 66.33 | 64.90 | 65.81 | 804,231 | +0.03(+0.05%) |
Mar 02, 2022 | 64.78 | 66.12 | 64.78 | 65.78 | 648,711 | +1.13(+1.74%) |
Mar 01, 2022 | 65.55 | 66.36 | 64.08 | 64.66 | 1,124,243 | -1.14(-1.74%) |
Feb 28, 2022 | 64.85 | 66.02 | 64.71 | 65.80 | 1,709,901 | -0.65(-0.97%) |
Feb 25, 2022 | 64.33 | 66.57 | 65.29 | 66.44 | 799,578 | +2.08(+3.23%) |
Feb 24, 2022 | 61.81 | 64.54 | 60.96 | 64.36 | 1,168,776 | +1.23(+1.94%) |
Feb 23, 2022 | 66.35 | 67.21 | 63.06 | 63.14 | 1,543,072 | -2.83(-4.29%) |
Feb 22, 2022 | 67.58 | 68.01 | 65.51 | 65.96 | 1,575,758 | -2.32(-3.39%) |
Feb 18, 2022 | 68.28 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.41 | 67.82 | 66.30 | 67.73 | 1,235,195 | +0.48(+0.71%) |
Feb 16, 2022 | 66.00 | 67.38 | 65.54 | 67.25 | 1,275,514 | +1.30(+1.97%) |
Feb 15, 2022 | 63.87 | 65.98 | 63.65 | 65.95 | 881,032 | +2.41(+3.80%) |
Feb 14, 2022 | 63.73 | 64.46 | 63.26 | 63.53 | 1,178,386 | -0.26(-0.40%) |
Feb 11, 2022 | 62.58 | 64.29 | 62.58 | 63.79 | 1,041,866 | +1.35(+2.16%) |
Feb 10, 2022 | 61.28 | 63.31 | 61.19 | 62.44 | 859,055 | +0.63(+1.01%) |
Feb 09, 2022 | 61.31 | 61.99 | 60.86 | 61.81 | 1,121,094 | +0.98(+1.61%) |
Feb 08, 2022 | 61.59 | 61.66 | 60.38 | 60.83 | 652,541 | -0.38(-0.62%) |
Feb 07, 2022 | 60.31 | 61.79 | 60.31 | 61.21 | 722,746 | +0.91(+1.50%) |
Feb 04, 2022 | 59.43 | 60.91 | 59.12 | 60.30 | 787,519 | +0.53(+0.88%) |
Feb 03, 2022 | 60.49 | 59.49 | 59.77 | 789,734 | -1.05(-1.72%) | |
Feb 02, 2022 | 60.97 | 62.02 | 60.66 | 60.82 | 1,099,781 | -0.26(-0.43%) |
Feb 01, 2022 | 59.79 | 61.58 | 59.24 | 61.08 | 1,166,395 | +1.32(+2.21%) |
Jan 31, 2022 | 58.38 | 59.80 | 59.77 | 1,683,417 | +0.45(+0.76%) | |
Jan 28, 2022 | 57.06 | 59.31 | 56.32 | 59.31 | 1,549,718 | +1.91(+3.33%) |
Jan 27, 2022 | 59.62 | 59.95 | 56.65 | 57.40 | 1,909,614 | -2.17(-3.64%) |
Jan 26, 2022 | 61.45 | 62.00 | 59.42 | 59.57 | 1,046,340 | -1.19(-1.96%) |
Jan 25, 2022 | 61.04 | 61.68 | 60.04 | 60.76 | 1,100,466 | -1.44(-2.32%) |
Jan 24, 2022 | 61.17 | 62.59 | 58.77 | 62.20 | 1,320,294 | -0.02(-0.03%) |
Jan 21, 2022 | 63.56 | 64.12 | 61.70 | 62.22 | 1,178,275 | -1.91(-2.98%) |
Jan 20, 2022 | 65.89 | 66.54 | 64.00 | 64.13 | 1,536,323 | -1.74(-2.65%) |
Jan 19, 2022 | 67.35 | 67.44 | 65.76 | 65.87 | 976,881 | -1.09(-1.63%) |
Jan 18, 2022 | 68.64 | 68.85 | 66.77 | 66.97 | 827,864 | -1.91(-2.78%) |
Jan 14, 2022 | 68.88 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 67.15 | 69.88 | 66.97 | 68.78 | 1,850,872 | +2.07(+3.11%) |
Jan 12, 2022 | 67.08 | 67.56 | 66.65 | 66.70 | 1,038,333 | -0.14(-0.20%) |
Jan 11, 2022 | 67.19 | 67.29 | 65.71 | 66.84 | 1,032,756 | -0.18(-0.27%) |
Jan 10, 2022 | 68.00 | 68.29 | 66.65 | 67.02 | 1,098,392 | -0.61(-0.90%) |
Jan 07, 2022 | 67.19 | 69.28 | 66.81 | 67.63 | 2,071,342 | +0.28(+0.41%) |
Jan 06, 2022 | 66.30 | 67.55 | 65.73 | 67.35 | 949,798 | +1.69(+2.58%) |
Jan 05, 2022 | 66.26 | 67.19 | 65.64 | 65.65 | 1,607,427 | -0.39(-0.59%) |
Jan 04, 2022 | 64.06 | 66.30 | 64.06 | 66.04 | 1,247,145 | +2.63(+4.15%) |
Jan 03, 2022 | 61.59 | 63.56 | 61.03 | 63.41 | 1,039,932 | +2.77(+4.56%) |
Dec 31, 2021 | 61.26 | 61.80 | 60.61 | 60.65 | 617,266 | -0.61(-0.99%) |
Dec 30, 2021 | 60.92 | 62.14 | 60.83 | 61.26 | 600,353 | +0.14(+0.24%) |
Dec 29, 2021 | 60.91 | 61.40 | 60.41 | 61.11 | 532,560 | -0.01(-0.01%) |
Dec 28, 2021 | 61.04 | 61.70 | 60.88 | 61.12 | 646,779 | -0.14(-0.22%) |
Dec 27, 2021 | 60.17 | 61.31 | 59.98 | 61.26 | 661,668 | +0.54(+0.89%) |
Dec 23, 2021 | 60.74 | 61.09 | 60.32 | 60.72 | 655,941 | +0.41(+0.69%) |
Dec 22, 2021 | 59.78 | 60.83 | 59.78 | 60.30 | 653,326 | +0.18(+0.30%) |
Dec 21, 2021 | 59.82 | 60.99 | 59.52 | 60.12 | 1,262,550 | +1.36(+2.32%) |
Dec 20, 2021 | 59.23 | 59.31 | 57.40 | 58.76 | 1,135,913 | -1.61(-2.66%) |
Dec 17, 2021 | 59.67 | 60.69 | 59.43 | 60.37 | 1,261,797 | +0.85(+1.42%) |
Dec 16, 2021 | 60.87 | 61.26 | 59.20 | 59.52 | 777,147 | -1.02(-1.68%) |
Dec 15, 2021 | 60.28 | 60.61 | 58.87 | 60.54 | 801,226 | +0.46(+0.76%) |
Dec 14, 2021 | 59.77 | 61.04 | 59.39 | 60.08 | 1,046,942 | +0.58(+0.98%) |
Dec 13, 2021 | 60.91 | 60.91 | 58.45 | 59.50 | 1,424,023 | -1.77(-2.88%) |
Dec 10, 2021 | 60.64 | 61.27 | 58.87 | 61.26 | 1,342,636 | +0.79(+1.31%) |
Dec 09, 2021 | 61.29 | 61.59 | 59.86 | 60.47 | 756,372 | -1.60(-2.57%) |
Dec 08, 2021 | 61.04 | 62.89 | 60.82 | 62.07 | 1,231,159 | +0.99(+1.63%) |
Dec 07, 2021 | 60.37 | 61.14 | 60.24 | 61.08 | 1,151,089 | +1.47(+2.46%) |
Dec 06, 2021 | 57.83 | 60.56 | 57.57 | 59.61 | 1,291,902 | +2.67(+4.69%) |
Dec 03, 2021 | 57.91 | 58.61 | 55.93 | 56.94 | 1,114,869 | -1.04(-1.80%) |
Dec 02, 2021 | 56.45 | 58.94 | 55.44 | 57.98 | 1,762,736 | +2.96(+5.39%) |
Dec 01, 2021 | 57.86 | 58.49 | 54.98 | 55.02 | 1,358,396 | -1.50(-2.65%) |
Nov 30, 2021 | 56.57 | 56.92 | 56.09 | 56.52 | 1,874,729 | -0.83(-1.45%) |
Nov 29, 2021 | 58.00 | 58.12 | 56.36 | 57.35 | 917,017 | +0.03(+0.05%) |
Nov 26, 2021 | 59.08 | 59.08 | 55.98 | 57.32 | 979,361 | -3.65(-5.98%) |
Nov 24, 2021 | 60.26 | 61.06 | 60.00 | 60.97 | 585,899 | +0.71(+1.17%) |
Nov 23, 2021 | 60.27 | 61.12 | 59.77 | 60.26 | 558,203 | +0.38(+0.64%) |
Nov 22, 2021 | 59.52 | 60.50 | 59.02 | 59.88 | 769,503 | +0.55(+0.93%) |
Nov 19, 2021 | 60.02 | 60.65 | 58.57 | 59.33 | 927,515 | -1.18(-1.94%) |
Nov 18, 2021 | 60.39 | 60.70 | 60.26 | 60.51 | 861,434 | +0.08(+0.13%) |
Nov 17, 2021 | 60.79 | 61.06 | 59.47 | 60.43 | 891,587 | -0.79(-1.30%) |
Nov 16, 2021 | 62.67 | 62.78 | 60.86 | 61.22 | 760,808 | -1.60(-2.54%) |
Nov 15, 2021 | 61.85 | 62.85 | 61.48 | 62.82 | 553,656 | +1.15(+1.87%) |
Nov 12, 2021 | 62.57 | 62.97 | 61.47 | 61.67 | 582,237 | -0.88(-1.40%) |
Nov 11, 2021 | 62.18 | 63.05 | 61.71 | 62.54 | 593,307 | +0.26(+0.42%) |
Nov 10, 2021 | 61.77 | 62.28 | 510,156 | +0.15(+0.25%) | ||
Nov 09, 2021 | 62.47 | 62.82 | 61.88 | 62.13 | 502,494 | -0.53(-0.84%) |
Nov 08, 2021 | 61.37 | 62.68 | 61.26 | 62.65 | 862,737 | +1.29(+2.10%) |
Nov 05, 2021 | 60.33 | 62.11 | 60.17 | 61.37 | 987,155 | +2.26(+3.83%) |
Nov 04, 2021 | 60.30 | 60.55 | 58.67 | 59.10 | 691,225 | -1.13(-1.87%) |
Nov 03, 2021 | 57.46 | 60.78 | 57.46 | 60.23 | 797,082 | +2.63(+4.56%) |
Nov 02, 2021 | 58.91 | 59.02 | 57.19 | 57.60 | 856,631 | -1.35(-2.30%) |
Nov 01, 2021 | 57.24 | 59.10 | 57.70 | 58.96 | 870,385 | +2.16(+3.81%) |
Oct 29, 2021 | 56.77 | 57.46 | 56.58 | 56.79 | 1,415,370 | -0.20(-0.36%) |
Oct 28, 2021 | 57.04 | 57.39 | 56.40 | 57.00 | 721,989 | +0.28(+0.49%) |
Oct 27, 2021 | 59.30 | 59.03 | 56.60 | 56.72 | 1,161,528 | -2.25(-3.82%) |
Oct 26, 2021 | 58.91 | 58.97 | 844,280 | +0.04(+0.07%) | ||
Oct 25, 2021 | 58.59 | 59.59 | 58.40 | 58.93 | 1,253,813 | +0.36(+0.61%) |
Oct 22, 2021 | 58.91 | 60.01 | 58.19 | 58.57 | 1,220,112 | -0.34(-0.58%) |
Oct 21, 2021 | 60.12 | 61.41 | 58.67 | 58.91 | 1,853,507 | -1.17(-1.95%) |
Oct 20, 2021 | 58.54 | 60.66 | 58.54 | 60.08 | 1,217,570 | +1.23(+2.08%) |
Oct 19, 2021 | 60.14 | 60.22 | 58.74 | 58.86 | 1,192,297 | -1.03(-1.72%) |
Oct 18, 2021 | 60.08 | 60.55 | 59.53 | 59.89 | 448,633 | -0.55(-0.91%) |
Oct 15, 2021 | 60.60 | 60.99 | 60.29 | 60.44 | 726,760 | +0.19(+0.31%) |
Oct 14, 2021 | 60.99 | 61.54 | 60.17 | 60.25 | 1,162,477 | -0.32(-0.53%) |
Oct 13, 2021 | 61.09 | 61.21 | 60.07 | 60.58 | 1,004,483 | -0.72(-1.17%) |
Oct 12, 2021 | 60.20 | 61.30 | 60.10 | 61.29 | 809,509 | +0.74(+1.23%) |
Oct 11, 2021 | 60.04 | 60.87 | 59.66 | 60.55 | 661,280 | +0.79(+1.32%) |
Oct 08, 2021 | 59.20 | 60.46 | 58.98 | 59.76 | 679,757 | +0.62(+1.05%) |
Oct 07, 2021 | 59.40 | 59.92 | 58.95 | 59.14 | 526,038 | +0.11(+0.19%) |
Oct 06, 2021 | 57.73 | 59.05 | 57.25 | 59.03 | 518,334 | +0.82(+1.40%) |
Oct 05, 2021 | 58.75 | 58.82 | 57.91 | 58.21 | 515,658 | -0.55(-0.93%) |
Oct 04, 2021 | 58.69 | 59.85 | 58.38 | 58.76 | 1,047,658 | -0.06(-0.11%) |
Oct 01, 2021 | 57.87 | 60.38 | 57.60 | 58.82 | 1,914,625 | +1.65(+2.89%) |
Sep 30, 2021 | 58.45 | 58.45 | 57.16 | 57.17 | 885,561 | -0.92(-1.58%) |
Sep 29, 2021 | 58.67 | 58.89 | 57.92 | 58.09 | 1,174,305 | -0.86(-1.46%) |
Sep 28, 2021 | 60.04 | 60.71 | 58.72 | 58.95 | 949,270 | -1.10(-1.83%) |
Sep 27, 2021 | 59.57 | 61.24 | 59.36 | 60.05 | 1,305,111 | +1.18(+2.01%) |
Sep 24, 2021 | 58.71 | 59.53 | 58.19 | 58.87 | 1,033,897 | +0.83(+1.43%) |
Sep 23, 2021 | 56.40 | 58.67 | 56.40 | 58.04 | 1,446,325 | +1.66(+2.94%) |
Sep 22, 2021 | 54.92 | 56.97 | 54.92 | 56.39 | 846,814 | +1.81(+3.31%) |
Sep 21, 2021 | 55.23 | 55.44 | 54.55 | 54.58 | 662,638 | -0.08(-0.15%) |
Sep 20, 2021 | 53.96 | 54.92 | 53.45 | 54.66 | 867,304 | -0.28(-0.51%) |
Sep 17, 2021 | 55.47 | 55.61 | 54.88 | 54.94 | 2,691,275 | -0.31(-0.57%) |
Sep 16, 2021 | 55.14 | 55.75 | 54.77 | 55.25 | 644,083 | +0.09(+0.16%) |
Sep 15, 2021 | 54.62 | 55.21 | 54.34 | 55.17 | 781,342 | +0.36(+0.66%) |
Sep 14, 2021 | 54.96 | 55.22 | 54.27 | 54.80 | 827,270 | +0.10(+0.19%) |
Sep 13, 2021 | 54.60 | 55.45 | 53.50 | 54.70 | 992,354 | +0.67(+1.23%) |
Sep 10, 2021 | 56.19 | 56.19 | 54.02 | 54.03 | 1,325,272 | -1.83(-3.28%) |
Sep 09, 2021 | 56.41 | 57.09 | 55.57 | 55.87 | 1,170,307 | -1.03(-1.81%) |
Sep 08, 2021 | 56.57 | 57.28 | 56.29 | 56.89 | 603,961 | +0.24(+0.43%) |
Sep 07, 2021 | 56.38 | 57.22 | 55.81 | 56.65 | 826,508 | +0.23(+0.41%) |
Sep 03, 2021 | 57.09 | 57.13 | 55.89 | 56.42 | 580,193 | -0.81(-1.42%) |
Sep 02, 2021 | 57.45 | 57.71 | 56.33 | 57.23 | 791,347 | -0.23(-0.41%) |
Sep 01, 2021 | 56.99 | 58.20 | 56.54 | 57.46 | 1,095,415 | +1.14(+2.03%) |
Aug 31, 2021 | 55.69 | 56.78 | 55.47 | 56.32 | 1,606,902 | +0.23(+0.42%) |
Aug 30, 2021 | 56.99 | 56.99 | 55.28 | 56.09 | 1,036,737 | -0.66(-1.16%) |
Aug 27, 2021 | 56.31 | 57.33 | 56.07 | 56.75 | 908,027 | +0.67(+1.20%) |
Aug 26, 2021 | 56.75 | 56.87 | 55.87 | 56.07 | 675,157 | -0.86(-1.52%) |
Aug 25, 2021 | 57.62 | 57.91 | 56.79 | 56.94 | 869,105 | -0.60(-1.04%) |
Aug 24, 2021 | 57.64 | 57.74 | 56.72 | 57.54 | 1,090,305 | +0.32(+0.56%) |
Aug 23, 2021 | 56.82 | 57.39 | 56.39 | 57.22 | 1,076,692 | +0.82(+1.45%) |
Aug 20, 2021 | 55.83 | 56.62 | 54.68 | 56.40 | 1,148,291 | -0.02(-0.04%) |
Aug 19, 2021 | 56.57 | 57.69 | 55.57 | 56.43 | 839,048 | -0.79(-1.38%) |
Aug 18, 2021 | 58.08 | 58.13 | 57.15 | 57.22 | 944,496 | -1.13(-1.93%) |
Aug 17, 2021 | 57.68 | 58.57 | 57.02 | 58.35 | 1,944,277 | +0.20(+0.34%) |
Aug 16, 2021 | 58.06 | 59.14 | 57.72 | 58.15 | 616,122 | -0.40(-0.68%) |
Aug 13, 2021 | 57.89 | 58.66 | 57.66 | 58.55 | 579,227 | +0.49(+0.84%) |
Aug 12, 2021 | 58.66 | 58.72 | 57.53 | 58.06 | 505,405 | -0.62(-1.06%) |
Aug 11, 2021 | 58.24 | 58.88 | 57.34 | 58.68 | 537,488 | +0.86(+1.48%) |
Aug 10, 2021 | 58.23 | 58.44 | 57.42 | 57.83 | 647,792 | -0.30(-0.51%) |
Aug 09, 2021 | 57.53 | 58.36 | 56.70 | 58.12 | 903,831 | +0.39(+0.68%) |
Aug 06, 2021 | 58.54 | 58.91 | 57.61 | 57.73 | 729,079 | -0.21(-0.36%) |
Aug 05, 2021 | 57.26 | 58.10 | 57.04 | 57.94 | 1,270,981 | +1.28(+2.26%) |
Aug 04, 2021 | 57.22 | 58.01 | 56.38 | 56.66 | 1,139,815 | -1.01(-1.75%) |
Aug 03, 2021 | 59.16 | 59.16 | 56.61 | 57.67 | 1,303,779 | -0.97(-1.65%) |
Aug 02, 2021 | 60.03 | 61.35 | 58.40 | 58.64 | 962,143 | -0.95(-1.60%) |
Jul 30, 2021 | 60.45 | 61.61 | 59.44 | 59.59 | 875,841 | -0.94(-1.56%) |
Jul 29, 2021 | 60.92 | 61.62 | 60.46 | 60.53 | 706,600 | -0.28(-0.46%) |
Jul 28, 2021 | 61.06 | 61.64 | 59.62 | 60.81 | 1,086,905 | +0.08(+0.13%) |
Jul 27, 2021 | 59.56 | 61.11 | 59.10 | 60.73 | 964,199 | +0.87(+1.45%) |
Jul 26, 2021 | 59.03 | 60.04 | 58.82 | 59.86 | 920,302 | +0.80(+1.35%) |
Jul 23, 2021 | 60.28 | 60.47 | 58.14 | 59.06 | 1,307,806 | -0.77(-1.29%) |
Jul 22, 2021 | 62.20 | 62.20 | 59.02 | 59.84 | 1,252,711 | -2.42(-3.89%) |
Jul 21, 2021 | 61.69 | 63.63 | 61.67 | 62.26 | 692,696 | +0.76(+1.23%) |
Jul 20, 2021 | 58.62 | 62.04 | 58.62 | 61.50 | 1,322,714 | +3.37(+5.80%) |
Jul 19, 2021 | 59.08 | 59.27 | 56.75 | 58.13 | 1,870,775 | -2.26(-3.75%) |
Jul 16, 2021 | 62.10 | 62.23 | 60.27 | 60.39 | 913,045 | -1.24(-2.00%) |
Jul 15, 2021 | 61.54 | 61.98 | 61.10 | 61.63 | 486,352 | -0.37(-0.60%) |
Jul 14, 2021 | 61.84 | 62.63 | 61.53 | 62.00 | 644,482 | +0.37(+0.61%) |
Jul 13, 2021 | 63.73 | 63.84 | 61.22 | 61.63 | 1,120,051 | -2.43(-3.79%) |
Jul 12, 2021 | 62.50 | 64.33 | 61.97 | 64.06 | 937,373 | +1.26(+2.01%) |
Jul 09, 2021 | 62.20 | 62.85 | 61.65 | 62.80 | 1,219,396 | +1.35(+2.19%) |
Jul 08, 2021 | 61.48 | 62.22 | 60.22 | 61.45 | 1,202,901 | -0.92(-1.47%) |
Jul 07, 2021 | 63.00 | 63.46 | 61.97 | 62.37 | 1,012,011 | -1.08(-1.70%) |
Jul 06, 2021 | 64.16 | 64.16 | 62.39 | 63.45 | 1,113,926 | -0.97(-1.51%) |
Jul 02, 2021 | 65.16 | 65.39 | 63.97 | 64.42 | 925,892 | -0.72(-1.10%) |