Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.08 | 82.46 | 79.70 | 80.61 | 42,454,920 | -2.33(-2.81%) |
Jun 29, 2022 | 87.52 | 87.73 | 82.60 | 82.95 | 26,990,810 | -3.18(-3.69%) |
Jun 28, 2022 | 85.77 | 87.77 | 85.05 | 86.13 | 35,186,420 | +2.33(+2.77%) |
Jun 27, 2022 | 82.65 | 84.75 | 82.52 | 83.80 | 27,059,738 | +2.00(+2.45%) |
Jun 24, 2022 | 81.84 | 83.21 | 80.77 | 81.80 | 28,300,732 | +1.59(+1.98%) |
Jun 23, 2022 | 83.45 | 83.82 | 78.63 | 80.21 | 38,218,064 | -2.49(-3.02%) |
Jun 22, 2022 | 82.40 | 84.49 | 82.39 | 82.70 | 31,606,842 | -3.41(-3.96%) |
Jun 21, 2022 | 83.38 | 87.10 | 83.32 | 86.11 | 38,998,892 | +5.05(+6.22%) |
Jun 17, 2022 | 85.62 | 85.99 | 80.63 | 81.06 | 68,640,680 | -4.96(-5.77%) |
Jun 16, 2022 | 86.98 | 87.66 | 84.98 | 86.02 | 37,918,512 | -3.29(-3.69%) |
Jun 15, 2022 | 90.35 | 90.90 | 87.79 | 89.32 | 31,466,752 | -1.14(-1.26%) |
Jun 14, 2022 | 91.69 | 92.88 | 89.68 | 90.46 | 33,211,392 | +0.24(+0.26%) |
Jun 13, 2022 | 91.79 | 92.03 | 88.41 | 90.22 | 35,496,852 | -4.34(-4.59%) |
Jun 10, 2022 | 95.95 | 97.28 | 93.93 | 94.56 | 32,889,570 | -1.76(-1.83%) |
Jun 09, 2022 | 97.35 | 98.43 | 96.16 | 96.32 | 28,284,588 | -2.13(-2.16%) |
Jun 08, 2022 | 97.41 | 99.37 | 96.93 | 98.45 | 33,550,794 | +1.15(+1.18%) |
Jun 07, 2022 | 93.85 | 97.36 | 93.65 | 97.30 | 40,149,700 | +4.26(+4.58%) |
Jun 06, 2022 | 93.36 | 93.92 | 92.88 | 93.04 | 21,969,938 | -0.24(-0.25%) |
Jun 03, 2022 | 92.15 | 93.81 | 92.15 | 93.27 | 22,350,584 | +1.34(+1.45%) |
Jun 02, 2022 | 91.58 | 92.34 | 91.11 | 91.94 | 20,276,672 | -0.16(-0.17%) |
Jun 01, 2022 | 91.32 | 92.92 | 90.95 | 92.10 | 27,412,876 | +1.73(+1.92%) |
May 31, 2022 | 92.77 | 93.92 | 90.09 | 90.36 | 47,670,220 | -1.50(-1.63%) |
May 27, 2022 | 90.31 | 92.18 | 89.70 | 91.86 | 27,185,542 | +0.89(+0.98%) |
May 26, 2022 | 90.93 | 91.71 | 90.55 | 90.97 | 25,935,860 | +0.32(+0.35%) |
May 25, 2022 | 89.03 | 90.86 | 88.92 | 90.65 | 31,807,508 | +1.79(+2.01%) |
May 24, 2022 | 87.37 | 89.22 | 86.90 | 88.86 | 25,800,318 | +0.48(+0.54%) |
May 23, 2022 | 87.22 | 89.21 | 87.12 | 88.38 | 28,924,994 | +1.91(+2.21%) |
May 20, 2022 | 86.53 | 88.09 | 85.09 | 86.47 | 30,530,038 | +0.68(+0.79%) |
May 19, 2022 | 83.77 | 86.88 | 83.77 | 85.79 | 25,907,516 | +0.46(+0.54%) |
May 18, 2022 | 87.08 | 87.46 | 84.56 | 85.33 | 27,031,576 | -1.37(-1.59%) |
May 17, 2022 | 86.34 | 87.02 | 85.77 | 86.70 | 24,574,086 | +1.09(+1.28%) |
May 16, 2022 | 83.76 | 86.57 | 83.75 | 85.61 | 27,722,956 | +1.97(+2.35%) |
May 13, 2022 | 82.23 | 83.72 | 81.28 | 83.64 | 27,407,806 | +2.41(+2.97%) |
May 12, 2022 | 80.90 | 81.31 | 78.50 | 81.23 | 31,378,786 | +0.37(+0.45%) |
May 11, 2022 | 80.53 | 82.87 | 80.39 | 80.87 | 35,431,160 | +1.65(+2.08%) |
May 10, 2022 | 79.79 | 80.96 | 77.81 | 79.22 | 38,773,940 | +0.52(+0.66%) |
May 09, 2022 | 83.33 | 83.45 | 78.28 | 78.69 | 49,379,036 | -6.74(-7.89%) |
May 06, 2022 | 84.77 | 85.55 | 83.25 | 85.43 | 31,789,302 | +1.29(+1.53%) |
May 05, 2022 | 85.76 | 85.77 | 82.36 | 84.15 | 44,006,600 | -1.30(-1.52%) |
May 04, 2022 | 83.39 | 85.61 | 82.84 | 85.44 | 49,563,760 | +3.27(+3.98%) |
May 03, 2022 | 80.37 | 82.72 | 80.24 | 82.17 | 36,391,136 | +1.66(+2.06%) |
May 02, 2022 | 79.21 | 81.09 | 78.85 | 80.51 | 38,995,164 | +1.08(+1.36%) |
Apr 29, 2022 | 82.12 | 82.12 | 78.92 | 79.43 | 37,286,496 | -1.82(-2.24%) |
Apr 28, 2022 | 79.09 | 82.12 | 78.33 | 81.25 | 36,133,900 | +2.39(+3.02%) |
Apr 27, 2022 | 77.70 | 79.64 | 76.66 | 78.86 | 35,169,204 | +2.19(+2.86%) |
Apr 26, 2022 | 77.08 | 78.94 | 76.57 | 76.67 | 31,054,584 | +0.03(+0.04%) |
Apr 25, 2022 | 76.75 | 77.01 | 73.88 | 76.64 | 40,456,644 | -2.67(-3.37%) |
Apr 22, 2022 | 80.74 | 82.10 | 79.20 | 79.32 | 25,346,206 | -1.77(-2.18%) |
Apr 21, 2022 | 82.88 | 83.67 | 80.87 | 81.09 | 31,131,744 | -0.87(-1.06%) |
Apr 20, 2022 | 81.97 | 82.46 | 81.34 | 81.96 | 22,203,466 | +0.19(+0.23%) |
Apr 19, 2022 | 82.00 | 82.61 | 81.31 | 81.77 | 21,878,368 | -0.74(-0.89%) |
Apr 18, 2022 | 82.46 | 82.82 | 81.76 | 82.51 | 20,415,260 | +0.67(+0.82%) |
Apr 14, 2022 | 80.75 | 82.42 | 80.35 | 81.83 | 26,366,260 | +0.95(+1.17%) |
Apr 13, 2022 | 80.70 | 81.16 | 79.37 | 80.88 | 20,719,496 | +1.13(+1.41%) |
Apr 12, 2022 | 79.86 | 80.89 | 79.55 | 79.76 | 24,085,060 | +1.63(+2.09%) |
Apr 11, 2022 | 79.92 | 80.06 | 77.80 | 78.13 | 23,393,732 | -2.79(-3.44%) |
Apr 08, 2022 | 79.36 | 81.26 | 79.36 | 80.91 | 26,688,324 | +1.67(+2.10%) |
Apr 07, 2022 | 78.11 | 79.61 | 77.06 | 79.24 | 28,011,976 | +1.30(+1.67%) |
Apr 06, 2022 | 77.73 | 78.92 | 77.28 | 77.94 | 26,571,496 | +0.86(+1.11%) |
Apr 05, 2022 | 77.80 | 79.26 | 76.92 | 77.08 | 24,007,756 | -0.40(-0.52%) |
Apr 04, 2022 | 77.86 | 77.95 | 76.45 | 77.48 | 22,406,320 | +0.04(+0.05%) |
Apr 01, 2022 | 76.39 | 78.40 | 76.39 | 77.45 | 20,039,096 | +0.49(+0.64%) |
Mar 31, 2022 | 77.21 | 78.64 | 76.92 | 76.95 | 29,924,820 | -1.11(-1.42%) |
Mar 30, 2022 | 77.39 | 78.28 | 77.06 | 78.06 | 23,692,612 | +1.31(+1.71%) |
Mar 29, 2022 | 75.29 | 76.86 | 74.32 | 76.75 | 29,005,584 | -0.41(-0.53%) |
Mar 28, 2022 | 77.49 | 77.62 | 76.42 | 77.16 | 23,126,392 | -2.23(-2.81%) |
Mar 25, 2022 | 77.26 | 79.65 | 77.14 | 79.38 | 24,049,894 | +1.70(+2.18%) |
Mar 24, 2022 | 77.76 | 78.87 | 77.10 | 77.69 | 21,324,732 | +0.23(+0.30%) |
Mar 23, 2022 | 77.65 | 78.52 | 77.38 | 77.46 | 29,734,928 | +1.20(+1.58%) |
Mar 22, 2022 | 76.06 | 76.59 | 75.28 | 76.25 | 24,871,590 | -0.34(-0.44%) |
Mar 21, 2022 | 74.65 | 76.88 | 74.30 | 76.59 | 35,501,032 | +3.29(+4.49%) |
Mar 18, 2022 | 73.66 | 73.97 | 72.77 | 73.30 | 44,499,048 | -0.29(-0.39%) |
Mar 17, 2022 | 72.84 | 73.75 | 71.81 | 73.59 | 36,530,972 | +1.91(+2.66%) |
Mar 16, 2022 | 72.50 | 73.25 | 71.05 | 71.68 | 40,562,460 | -0.27(-0.38%) |
Mar 15, 2022 | 73.44 | 73.77 | 71.16 | 71.95 | 51,446,152 | -4.34(-5.69%) |
Mar 14, 2022 | 77.39 | 77.75 | 75.01 | 76.29 | 40,201,528 | -2.83(-3.58%) |
Mar 11, 2022 | 78.33 | 80.34 | 78.24 | 79.12 | 37,890,276 | -0.41(-0.52%) |
Mar 10, 2022 | 78.28 | 79.83 | 77.24 | 79.53 | 47,829,976 | +2.39(+3.10%) |
Mar 09, 2022 | 78.29 | 80.66 | 76.03 | 77.14 | 70,271,512 | -4.65(-5.68%) |
Mar 08, 2022 | 82.97 | 85.26 | 79.60 | 81.79 | 77,308,112 | +0.61(+0.76%) |
Mar 07, 2022 | 79.12 | 81.28 | 78.17 | 81.17 | 59,507,388 | +2.82(+3.60%) |
Mar 04, 2022 | 75.52 | 78.52 | 75.15 | 78.35 | 45,983,520 | +2.84(+3.76%) |
Mar 03, 2022 | 74.41 | 76.19 | 74.19 | 75.51 | 32,369,922 | +0.48(+0.63%) |
Mar 02, 2022 | 75.10 | 76.54 | 74.37 | 75.03 | 47,550,692 | +1.27(+1.72%) |
Mar 01, 2022 | 73.39 | 75.14 | 72.98 | 73.77 | 42,894,572 | +0.70(+0.96%) |
Feb 28, 2022 | 71.29 | 73.54 | 71.00 | 73.07 | 34,545,724 | +0.54(+0.75%) |
Feb 25, 2022 | 71.46 | 72.67 | 71.48 | 72.53 | 30,384,294 | +1.90(+2.69%) |
Feb 24, 2022 | 73.61 | 73.64 | 68.98 | 70.63 | 49,563,140 | -0.90(-1.26%) |
Feb 23, 2022 | 71.24 | 72.18 | 70.93 | 71.53 | 27,228,042 | +0.29(+0.41%) |
Feb 22, 2022 | 74.23 | 74.34 | 70.17 | 71.24 | 38,578,584 | -0.84(-1.16%) |
Feb 18, 2022 | 72.08 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.12 | 73.72 | 72.63 | 72.89 | 25,477,728 | -0.11(-0.15%) |
Feb 16, 2022 | 73.41 | 74.29 | 72.71 | 73.00 | 23,282,354 | +0.34(+0.46%) |
Feb 15, 2022 | 71.65 | 72.85 | 71.20 | 72.67 | 26,912,210 | -0.92(-1.25%) |
Feb 14, 2022 | 74.15 | 74.39 | 71.79 | 73.59 | 37,180,168 | -1.15(-1.53%) |
Feb 11, 2022 | 73.25 | 74.84 | 72.89 | 74.73 | 45,079,204 | +1.84(+2.52%) |
Feb 10, 2022 | 73.35 | 74.24 | 72.48 | 72.90 | 30,602,036 | -0.71(-0.96%) |
Feb 09, 2022 | 74.15 | 74.57 | 73.33 | 73.61 | 43,419,900 | -0.35(-0.48%) |
Feb 08, 2022 | 75.81 | 76.02 | 73.65 | 73.96 | 37,222,156 | -1.96(-2.59%) |
Feb 07, 2022 | 74.77 | 76.56 | 74.31 | 75.92 | 37,926,848 | +0.90(+1.20%) |
Feb 04, 2022 | 74.52 | 76.05 | 74.52 | 75.02 | 34,939,584 | +1.59(+2.17%) |
Feb 03, 2022 | 73.80 | 74.01 | 72.82 | 73.43 | 30,946,394 | -0.87(-1.17%) |
Feb 02, 2022 | 73.78 | 74.47 | 72.94 | 74.29 | 35,295,968 | -0.19(-0.26%) |
Feb 01, 2022 | 70.45 | 75.11 | 70.28 | 74.49 | 66,195,428 | +4.49(+6.41%) |
Jan 31, 2022 | 69.09 | 70.42 | 70.00 | 39,141,176 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.09 | 69.69 | 68.15 | 69.37 | 33,202,248 | +0.15(+0.21%) |
Jan 27, 2022 | 69.54 | 70.05 | 68.18 | 69.22 | 31,639,580 | +0.88(+1.28%) |
Jan 26, 2022 | 69.51 | 70.04 | 67.72 | 68.35 | 38,248,108 | -0.70(-1.01%) |
Jan 25, 2022 | 66.89 | 69.33 | 65.79 | 69.05 | 42,590,128 | +1.97(+2.94%) |
Jan 24, 2022 | 65.32 | 67.34 | 64.33 | 67.08 | 45,042,164 | +0.57(+0.86%) |
Jan 21, 2022 | 67.44 | 67.44 | 65.47 | 66.51 | 39,087,928 | -1.01(-1.50%) |
Jan 20, 2022 | 66.81 | 68.53 | 66.59 | 67.52 | 29,029,344 | +0.15(+0.22%) |
Jan 19, 2022 | 67.96 | 68.06 | 66.86 | 67.37 | 28,659,836 | +0.03(+0.04%) |
Jan 18, 2022 | 67.11 | 68.08 | 66.36 | 67.34 | 35,637,896 | +1.12(+1.68%) |
Jan 14, 2022 | 66.23 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.54 | 65.96 | 64.79 | 65.09 | 22,605,474 | -0.47(-0.72%) |
Jan 12, 2022 | 65.56 | 66.17 | 65.10 | 65.56 | 25,033,600 | -0.19(-0.29%) |
Jan 11, 2022 | 63.48 | 65.80 | 63.20 | 65.75 | 35,730,700 | +2.65(+4.21%) |
Jan 10, 2022 | 63.56 | 63.74 | 62.62 | 63.10 | 24,693,150 | -0.38(-0.60%) |
Jan 07, 2022 | 63.14 | 63.75 | 62.65 | 63.47 | 26,028,064 | +0.52(+0.82%) |
Jan 06, 2022 | 62.66 | 63.11 | 61.81 | 62.96 | 33,262,632 | +1.45(+2.35%) |
Jan 05, 2022 | 61.28 | 62.30 | 61.26 | 61.51 | 36,907,664 | +0.76(+1.24%) |
Jan 04, 2022 | 59.10 | 60.99 | 59.07 | 60.76 | 41,852,204 | +2.20(+3.76%) |
Jan 03, 2022 | 56.43 | 58.61 | 56.41 | 58.55 | 26,350,238 | +2.17(+3.84%) |
Dec 31, 2021 | 55.97 | 56.65 | 55.94 | 56.39 | 15,270,649 | +0.37(+0.66%) |
Dec 30, 2021 | 56.42 | 56.77 | 56.00 | 56.02 | 12,946,274 | -0.33(-0.59%) |
Dec 29, 2021 | 56.66 | 56.76 | 56.13 | 56.35 | 13,978,568 | -0.50(-0.88%) |
Dec 28, 2021 | 57.05 | 57.42 | 56.58 | 56.85 | 13,869,413 | -0.18(-0.32%) |
Dec 27, 2021 | 56.15 | 57.09 | 55.68 | 57.03 | 13,667,036 | +0.80(+1.43%) |
Dec 23, 2021 | 56.37 | 56.99 | 56.21 | 56.23 | 14,696,774 | +0.03(+0.05%) |
Dec 22, 2021 | 55.60 | 56.55 | 55.26 | 56.20 | 15,251,466 | +0.45(+0.81%) |
Dec 21, 2021 | 55.06 | 55.92 | 55.03 | 55.75 | 21,480,098 | +1.23(+2.26%) |
Dec 20, 2021 | 54.18 | 54.60 | 53.41 | 54.52 | 23,756,066 | -0.80(-1.45%) |
Dec 17, 2021 | 56.17 | 56.47 | 55.01 | 55.32 | 48,592,096 | -1.23(-2.18%) |
Dec 16, 2021 | 56.62 | 57.55 | 56.49 | 56.55 | 22,980,570 | +0.22(+0.39%) |
Dec 15, 2021 | 56.39 | 56.67 | 55.30 | 56.33 | 21,659,176 | -0.38(-0.67%) |
Dec 14, 2021 | 56.45 | 57.56 | 56.42 | 56.71 | 24,469,578 | -0.08(-0.15%) |
Dec 13, 2021 | 57.57 | 57.80 | 56.54 | 56.79 | 19,304,510 | -1.27(-2.19%) |
Dec 10, 2021 | 58.30 | 58.38 | 57.34 | 58.07 | 19,470,350 | +0.37(+0.64%) |
Dec 09, 2021 | 57.18 | 57.84 | 56.96 | 57.70 | 18,347,526 | +0.15(+0.26%) |
Dec 08, 2021 | 57.70 | 58.23 | 57.45 | 57.55 | 19,748,312 | +0.17(+0.29%) |
Dec 07, 2021 | 57.45 | 58.08 | 57.23 | 57.38 | 21,476,442 | +0.64(+1.12%) |
Dec 06, 2021 | 56.88 | 57.28 | 56.60 | 56.75 | 20,842,970 | +0.64(+1.13%) |
Dec 03, 2021 | 57.06 | 57.35 | 55.61 | 56.11 | 23,889,502 | -0.36(-0.64%) |
Dec 02, 2021 | 55.05 | 56.75 | 54.50 | 56.47 | 31,701,034 | +1.37(+2.49%) |
Dec 01, 2021 | 56.12 | 57.16 | 55.06 | 55.10 | 33,239,178 | -0.05(-0.08%) |
Nov 30, 2021 | 55.72 | 56.38 | 54.98 | 55.14 | 37,948,612 | -1.61(-2.84%) |
Nov 29, 2021 | 57.66 | 58.19 | 56.48 | 56.76 | 20,528,710 | +0.31(+0.56%) |
Nov 26, 2021 | 55.77 | 56.60 | 54.87 | 56.44 | 27,107,524 | -2.05(-3.51%) |
Nov 24, 2021 | 57.67 | 58.83 | 57.67 | 58.50 | 17,221,122 | +0.32(+0.55%) |
Nov 23, 2021 | 57.31 | 58.41 | 57.06 | 58.18 | 22,979,022 | +1.49(+2.63%) |
Nov 22, 2021 | 55.59 | 57.63 | 55.59 | 56.68 | 24,446,954 | +0.77(+1.38%) |
Nov 19, 2021 | 57.03 | 57.16 | 55.67 | 55.91 | 34,763,636 | -2.71(-4.62%) |
Nov 18, 2021 | 59.12 | 59.47 | 58.57 | 58.62 | 18,376,272 | -0.65(-1.09%) |
Nov 17, 2021 | 59.33 | 60.12 | 59.14 | 59.26 | 16,906,532 | -0.65(-1.09%) |
Nov 16, 2021 | 59.29 | 60.24 | 59.29 | 59.92 | 18,398,322 | +0.60(+1.01%) |
Nov 15, 2021 | 58.76 | 59.68 | 58.26 | 59.32 | 20,448,560 | +0.51(+0.86%) |
Nov 12, 2021 | 58.94 | 59.32 | 58.59 | 58.81 | 19,705,300 | -0.45(-0.76%) |
Nov 11, 2021 | 59.15 | 59.74 | 59.00 | 59.26 | 14,441,737 | -0.50(-0.83%) |
Nov 10, 2021 | 60.19 | 59.76 | 22,254,138 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.80 | 60.35 | 59.39 | 60.34 | 20,597,146 | +0.58(+0.97%) |
Nov 08, 2021 | 59.60 | 60.36 | 59.45 | 59.76 | 19,450,292 | +0.64(+1.08%) |
Nov 05, 2021 | 59.15 | 59.40 | 58.70 | 59.12 | 20,416,910 | +0.55(+0.95%) |
Nov 04, 2021 | 58.81 | 59.00 | 58.04 | 58.57 | 19,484,280 | +0.44(+0.75%) |
Nov 03, 2021 | 58.23 | 58.60 | 57.89 | 58.13 | 19,103,744 | -0.81(-1.37%) |
Nov 02, 2021 | 59.13 | 59.51 | 58.80 | 58.94 | 17,943,620 | -0.74(-1.23%) |
Nov 01, 2021 | 59.17 | 60.09 | 59.86 | 59.68 | 21,608,244 | +1.05(+1.80%) |
Oct 29, 2021 | 59.15 | 59.43 | 58.50 | 58.62 | 26,356,860 | +0.15(+0.25%) |
Oct 28, 2021 | 58.03 | 58.62 | 57.86 | 58.48 | 18,266,290 | +0.16(+0.28%) |
Oct 27, 2021 | 59.25 | 59.33 | 58.17 | 58.31 | 24,494,256 | -1.55(-2.60%) |
Oct 26, 2021 | 58.64 | 59.96 | 59.87 | 28,139,634 | +1.35(+2.32%) | |
Oct 25, 2021 | 57.94 | 58.57 | 57.81 | 58.51 | 19,721,942 | +1.12(+1.95%) |
Oct 22, 2021 | 57.08 | 57.49 | 56.69 | 57.40 | 15,689,895 | +0.39(+0.69%) |
Oct 21, 2021 | 57.71 | 57.87 | 56.69 | 57.00 | 18,213,252 | -1.05(-1.82%) |
Oct 20, 2021 | 57.19 | 58.08 | 57.03 | 58.06 | 15,730,308 | +0.32(+0.55%) |
Oct 19, 2021 | 57.17 | 57.84 | 56.99 | 57.74 | 20,818,596 | +0.85(+1.50%) |
Oct 18, 2021 | 57.37 | 57.41 | 56.62 | 56.89 | 20,105,188 | -0.03(-0.05%) |
Oct 15, 2021 | 57.04 | 57.35 | 56.78 | 56.91 | 17,697,748 | +0.54(+0.95%) |
Oct 14, 2021 | 56.11 | 56.58 | 55.62 | 56.38 | 20,435,146 | +0.85(+1.52%) |
Oct 13, 2021 | 55.27 | 55.82 | 54.75 | 55.53 | 16,535,224 | -0.15(-0.28%) |
Oct 12, 2021 | 55.99 | 56.36 | 55.33 | 55.69 | 22,207,240 | -0.29(-0.52%) |
Oct 11, 2021 | 57.31 | 57.34 | 55.92 | 55.98 | 24,320,766 | -0.56(-1.00%) |
Oct 08, 2021 | 55.69 | 56.75 | 55.69 | 56.54 | 24,399,920 | +1.38(+2.51%) |
Oct 07, 2021 | 55.11 | 55.54 | 54.69 | 55.16 | 21,455,406 | +0.15(+0.28%) |
Oct 06, 2021 | 54.99 | 55.57 | 54.33 | 55.00 | 27,802,682 | -1.03(-1.83%) |
Oct 05, 2021 | 56.84 | 57.01 | 55.49 | 56.03 | 32,583,096 | -0.09(-0.16%) |
Oct 04, 2021 | 55.76 | 56.44 | 55.42 | 56.12 | 37,319,752 | +0.72(+1.30%) |
Oct 01, 2021 | 54.02 | 55.46 | 54.02 | 55.40 | 26,841,854 | +1.92(+3.59%) |
Sep 30, 2021 | 54.67 | 54.71 | 53.49 | 53.49 | 34,407,912 | -0.96(-1.77%) |
Sep 29, 2021 | 54.41 | 54.73 | 53.69 | 54.45 | 26,019,788 | -0.04(-0.07%) |
Sep 28, 2021 | 54.47 | 54.98 | 54.11 | 54.49 | 41,364,968 | +0.56(+1.05%) |
Sep 27, 2021 | 53.51 | 54.38 | 53.49 | 53.92 | 36,258,264 | +1.55(+2.97%) |
Sep 24, 2021 | 51.56 | 52.58 | 51.54 | 52.37 | 24,555,758 | +0.46(+0.89%) |
Sep 23, 2021 | 50.39 | 52.05 | 50.27 | 51.90 | 25,365,262 | +1.70(+3.39%) |
Sep 22, 2021 | 49.49 | 50.83 | 49.44 | 50.20 | 28,239,778 | +1.43(+2.93%) |
Sep 21, 2021 | 49.44 | 49.57 | 48.42 | 48.77 | 21,658,656 | -0.05(-0.09%) |
Sep 20, 2021 | 48.90 | 49.26 | 48.16 | 48.82 | 30,298,712 | -1.34(-2.67%) |
Sep 17, 2021 | 50.32 | 51.60 | 50.10 | 50.16 | 33,030,206 | -0.60(-1.18%) |
Sep 16, 2021 | 51.34 | 51.34 | 50.47 | 50.76 | 19,682,828 | -0.55(-1.06%) |
Sep 15, 2021 | 50.35 | 51.41 | 50.29 | 51.30 | 25,556,954 | +1.67(+3.37%) |
Sep 14, 2021 | 50.64 | 50.71 | 49.48 | 49.63 | 21,926,602 | -0.72(-1.43%) |
Sep 13, 2021 | 49.69 | 50.85 | 49.67 | 50.35 | 24,245,358 | +1.26(+2.57%) |
Sep 10, 2021 | 50.18 | 50.19 | 49.06 | 49.08 | 16,663,398 | -0.10(-0.20%) |
Sep 09, 2021 | 48.76 | 50.01 | 48.47 | 49.18 | 21,690,818 | +0.04(+0.07%) |
Sep 08, 2021 | 49.82 | 50.18 | 49.11 | 49.15 | 20,617,334 | -0.45(-0.92%) |
Sep 07, 2021 | 49.71 | 50.26 | 49.53 | 49.60 | 15,787,715 | -0.29(-0.58%) |
Sep 03, 2021 | 50.12 | 50.30 | 49.64 | 49.89 | 15,249,085 | -0.19(-0.38%) |
Sep 02, 2021 | 49.37 | 50.59 | 49.35 | 50.08 | 25,623,018 | +1.19(+2.44%) |
Sep 01, 2021 | 49.55 | 49.79 | 48.74 | 48.89 | 23,800,190 | -0.68(-1.38%) |
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |
Aug 02, 2021 | 51.55 | 52.90 | 51.42 | 51.58 | 23,298,552 | +0.01(+0.02%) |
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |