Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.37 | 69.22 | 66.39 | 67.27 | 1,277,418 | -1.53(-2.22%) |
May 27, 2022 | 68.46 | 69.57 | 67.56 | 68.80 | 1,044,645 | +0.99(+1.47%) |
May 26, 2022 | 64.97 | 67.98 | 64.97 | 67.81 | 1,022,040 | +3.25(+5.04%) |
May 25, 2022 | 61.87 | 65.45 | 61.38 | 64.55 | 1,447,574 | +2.64(+4.26%) |
May 24, 2022 | 62.57 | 62.57 | 59.63 | 61.91 | 1,832,528 | -1.29(-2.03%) |
May 23, 2022 | 63.07 | 63.82 | 62.07 | 63.20 | 1,033,780 | +0.95(+1.53%) |
May 20, 2022 | 64.87 | 64.94 | 60.54 | 62.24 | 1,534,569 | -1.72(-2.70%) |
May 19, 2022 | 64.96 | 66.42 | 63.89 | 63.97 | 1,246,901 | -1.27(-1.94%) |
May 18, 2022 | 68.19 | 69.01 | 64.81 | 65.24 | 1,195,062 | -4.17(-6.01%) |
May 17, 2022 | 68.36 | 69.84 | 67.10 | 69.40 | 1,515,724 | +3.16(+4.76%) |
May 16, 2022 | 67.51 | 67.51 | 64.53 | 66.25 | 751,378 | -0.85(-1.26%) |
May 13, 2022 | 67.70 | 68.48 | 66.72 | 67.10 | 1,302,344 | +0.31(+0.47%) |
May 12, 2022 | 65.78 | 67.79 | 65.18 | 66.78 | 1,412,901 | -0.04(-0.06%) |
May 11, 2022 | 71.04 | 71.25 | 66.59 | 66.82 | 1,697,297 | -4.33(-6.09%) |
May 10, 2022 | 72.32 | 72.81 | 69.32 | 71.16 | 1,466,861 | -0.62(-0.87%) |
May 09, 2022 | 70.38 | 73.18 | 69.80 | 71.78 | 1,678,183 | -0.17(-0.24%) |
May 06, 2022 | 74.15 | 74.67 | 70.75 | 71.95 | 1,785,612 | -3.32(-4.41%) |
May 05, 2022 | 73.49 | 75.35 | 72.58 | 75.28 | 1,537,577 | -0.38(-0.50%) |
May 04, 2022 | 70.49 | 75.84 | 70.33 | 75.65 | 1,926,377 | +5.78(+8.27%) |
May 03, 2022 | 64.89 | 70.24 | 64.77 | 69.88 | 2,072,558 | +5.72(+8.92%) |
May 02, 2022 | 62.64 | 64.30 | 61.60 | 64.16 | 1,573,868 | +1.50(+2.39%) |
Apr 29, 2022 | 64.63 | 66.32 | 62.34 | 62.66 | 1,200,865 | -1.96(-3.04%) |
Apr 28, 2022 | 62.83 | 64.98 | 61.33 | 64.62 | 1,062,224 | +2.76(+4.46%) |
Apr 27, 2022 | 61.91 | 63.75 | 60.86 | 61.86 | 933,547 | +0.28(+0.46%) |
Apr 26, 2022 | 63.20 | 63.97 | 61.54 | 61.58 | 1,206,662 | -1.68(-2.66%) |
Apr 25, 2022 | 61.22 | 63.49 | 59.17 | 63.26 | 1,250,148 | +1.37(+2.21%) |
Apr 22, 2022 | 62.83 | 63.58 | 61.84 | 61.89 | 1,027,080 | -1.15(-1.82%) |
Apr 21, 2022 | 65.21 | 65.57 | 62.92 | 63.04 | 985,858 | -1.54(-2.39%) |
Apr 20, 2022 | 62.25 | 65.46 | 62.25 | 64.58 | 1,526,313 | +3.60(+5.91%) |
Apr 19, 2022 | 59.23 | 61.94 | 59.23 | 60.98 | 954,199 | +1.62(+2.73%) |
Apr 18, 2022 | 58.70 | 60.23 | 58.70 | 59.36 | 656,496 | +0.42(+0.71%) |
Apr 14, 2022 | 60.12 | 60.80 | 58.32 | 58.94 | 1,017,289 | -0.94(-1.57%) |
Apr 13, 2022 | 58.85 | 60.54 | 58.74 | 59.88 | 819,846 | +1.20(+2.05%) |
Apr 12, 2022 | 59.43 | 60.87 | 58.15 | 58.68 | 1,329,436 | +1.07(+1.85%) |
Apr 11, 2022 | 55.95 | 58.86 | 55.47 | 57.61 | 1,185,714 | +1.21(+2.15%) |
Apr 08, 2022 | 55.93 | 58.33 | 54.89 | 56.40 | 1,417,392 | +0.54(+0.97%) |
Apr 07, 2022 | 56.14 | 56.54 | 53.86 | 55.85 | 1,618,343 | -0.35(-0.62%) |
Apr 06, 2022 | 58.83 | 59.22 | 56.06 | 56.20 | 1,958,693 | -3.54(-5.93%) |
Apr 05, 2022 | 60.33 | 61.18 | 59.37 | 59.75 | 1,123,393 | -0.81(-1.33%) |
Apr 04, 2022 | 60.10 | 60.94 | 59.34 | 60.55 | 1,112,248 | +0.61(+1.02%) |
Apr 01, 2022 | 60.63 | 61.20 | 58.83 | 59.94 | 1,253,046 | -0.39(-0.64%) |
Mar 31, 2022 | 63.70 | 64.53 | 60.19 | 60.33 | 1,827,890 | -3.74(-5.84%) |
Mar 30, 2022 | 66.05 | 66.87 | 63.53 | 64.07 | 1,078,299 | -2.00(-3.03%) |
Mar 29, 2022 | 64.41 | 66.66 | 64.41 | 66.07 | 1,160,062 | +1.94(+3.03%) |
Mar 28, 2022 | 63.02 | 64.21 | 62.18 | 64.13 | 730,119 | +1.48(+2.36%) |
Mar 25, 2022 | 63.74 | 63.94 | 60.87 | 62.65 | 1,276,652 | -0.97(-1.53%) |
Mar 24, 2022 | 65.45 | 65.46 | 62.30 | 63.62 | 1,010,961 | -1.80(-2.75%) |
Mar 23, 2022 | 65.66 | 66.90 | 65.33 | 65.42 | 836,837 | -0.96(-1.45%) |
Mar 22, 2022 | 67.69 | 68.10 | 65.64 | 66.38 | 1,394,474 | -1.01(-1.50%) |
Mar 21, 2022 | 70.44 | 70.91 | 66.65 | 67.39 | 1,331,305 | -3.21(-4.55%) |
Mar 18, 2022 | 69.12 | 70.92 | 68.49 | 70.60 | 1,939,205 | +0.89(+1.28%) |
Mar 17, 2022 | 67.31 | 69.91 | 67.31 | 69.71 | 878,007 | +1.67(+2.46%) |
Mar 16, 2022 | 66.98 | 69.49 | 65.65 | 68.04 | 1,232,972 | +1.58(+2.38%) |
Mar 15, 2022 | 62.99 | 66.54 | 62.99 | 66.46 | 1,010,623 | +3.47(+5.50%) |
Mar 14, 2022 | 64.55 | 65.09 | 62.50 | 62.99 | 945,969 | -1.45(-2.25%) |
Mar 11, 2022 | 64.07 | 66.02 | 63.99 | 64.44 | 1,102,017 | +0.85(+1.34%) |
Mar 10, 2022 | 60.75 | 63.80 | 60.57 | 63.58 | 704,900 | +1.20(+1.93%) |
Mar 09, 2022 | 61.65 | 63.23 | 60.73 | 62.38 | 1,157,683 | +2.56(+4.29%) |
Mar 08, 2022 | 61.63 | 62.70 | 59.45 | 59.81 | 1,344,690 | -1.77(-2.87%) |
Mar 07, 2022 | 67.58 | 68.51 | 60.48 | 61.58 | 1,640,397 | -5.86(-8.68%) |
Mar 04, 2022 | 68.90 | 69.01 | 65.88 | 67.44 | 1,158,327 | -2.19(-3.15%) |
Mar 03, 2022 | 71.09 | 72.03 | 68.48 | 69.63 | 1,568,858 | -1.34(-1.89%) |
Mar 02, 2022 | 70.03 | 72.42 | 69.63 | 70.97 | 1,359,877 | +1.20(+1.73%) |
Mar 01, 2022 | 69.76 | 70.71 | 68.89 | 69.77 | 1,184,982 | -0.11(-0.15%) |
Feb 28, 2022 | 66.29 | 70.00 | 65.92 | 69.88 | 1,270,358 | +2.31(+3.42%) |
Feb 25, 2022 | 64.05 | 67.84 | 63.89 | 67.56 | 1,209,791 | +3.53(+5.51%) |
Feb 24, 2022 | 58.78 | 64.23 | 57.87 | 64.04 | 1,645,425 | +3.17(+5.22%) |
Feb 23, 2022 | 66.40 | 67.08 | 60.84 | 60.86 | 1,469,761 | -4.97(-7.54%) |
Feb 22, 2022 | 65.65 | 69.04 | 64.88 | 65.83 | 1,120,532 | -1.08(-1.62%) |
Feb 18, 2022 | 66.91 | 0 | +1.10(+1.68%) | |||
Feb 17, 2022 | 67.68 | 67.91 | 65.79 | 65.81 | 665,125 | -1.99(-2.94%) |
Feb 16, 2022 | 66.41 | 68.30 | 65.83 | 67.80 | 616,594 | +0.92(+1.37%) |
Feb 15, 2022 | 66.37 | 67.88 | 66.11 | 66.88 | 807,694 | +1.24(+1.89%) |
Feb 14, 2022 | 65.55 | 67.47 | 65.23 | 65.65 | 1,123,903 | -0.21(-0.32%) |
Feb 11, 2022 | 66.44 | 67.64 | 65.22 | 65.86 | 966,799 | -0.55(-0.83%) |
Feb 10, 2022 | 67.81 | 69.10 | 65.99 | 66.41 | 848,313 | -2.80(-4.04%) |
Feb 09, 2022 | 69.18 | 69.73 | 68.39 | 69.21 | 898,900 | +0.84(+1.23%) |
Feb 08, 2022 | 66.26 | 68.94 | 65.73 | 68.37 | 894,891 | +2.65(+4.04%) |
Feb 07, 2022 | 66.14 | 66.57 | 64.85 | 65.71 | 774,110 | -0.22(-0.34%) |
Feb 04, 2022 | 66.33 | 67.11 | 65.14 | 65.94 | 743,227 | -0.70(-1.05%) |
Feb 03, 2022 | 66.65 | 66.63 | 872,266 | -1.33(-1.95%) | ||
Feb 02, 2022 | 67.01 | 68.88 | 66.32 | 67.96 | 1,181,486 | +1.51(+2.27%) |
Feb 01, 2022 | 64.27 | 66.65 | 63.61 | 66.45 | 1,227,184 | +2.14(+3.33%) |
Jan 31, 2022 | 62.58 | 64.33 | 64.31 | 1,559,282 | +1.47(+2.34%) | |
Jan 28, 2022 | 61.17 | 62.93 | 59.45 | 62.84 | 1,552,808 | +1.94(+3.18%) |
Jan 27, 2022 | 63.22 | 63.95 | 60.74 | 60.90 | 1,284,072 | -1.50(-2.40%) |
Jan 26, 2022 | 65.42 | 65.64 | 61.96 | 62.40 | 1,450,743 | -1.63(-2.54%) |
Jan 25, 2022 | 63.25 | 65.01 | 61.73 | 64.03 | 1,228,564 | -1.22(-1.87%) |
Jan 24, 2022 | 60.12 | 65.59 | 59.09 | 65.25 | 1,996,371 | +3.13(+5.03%) |
Jan 21, 2022 | 64.85 | 64.85 | 61.55 | 62.12 | 2,185,995 | -1.69(-2.65%) |
Jan 20, 2022 | 66.90 | 67.64 | 63.39 | 63.82 | 1,447,241 | -2.48(-3.74%) |
Jan 19, 2022 | 68.70 | 69.37 | 66.24 | 66.29 | 1,401,065 | -1.54(-2.27%) |
Jan 18, 2022 | 72.33 | 72.33 | 67.64 | 67.83 | 1,668,061 | -5.34(-7.30%) |
Jan 14, 2022 | 73.18 | 0 | -2.23(-2.95%) | |||
Jan 13, 2022 | 74.56 | 76.44 | 74.56 | 75.40 | 1,229,846 | +1.13(+1.52%) |
Jan 12, 2022 | 72.90 | 74.43 | 72.72 | 74.27 | 907,590 | +2.31(+3.21%) |
Jan 11, 2022 | 71.62 | 72.56 | 70.65 | 71.96 | 1,262,193 | +0.87(+1.23%) |
Jan 10, 2022 | 70.41 | 71.30 | 69.52 | 71.09 | 979,769 | +0.07(+0.10%) |
Jan 07, 2022 | 72.69 | 73.32 | 70.82 | 71.02 | 1,034,677 | -1.67(-2.30%) |
Jan 06, 2022 | 72.62 | 73.57 | 71.19 | 72.69 | 799,651 | +0.07(+0.09%) |
Jan 05, 2022 | 74.53 | 76.01 | 72.22 | 72.62 | 1,320,281 | -1.81(-2.43%) |
Jan 04, 2022 | 75.60 | 76.75 | 73.21 | 74.43 | 1,200,105 | -1.06(-1.40%) |
Jan 03, 2022 | 76.50 | 77.21 | 74.92 | 75.49 | 1,020,168 | -0.35(-0.46%) |
Dec 31, 2021 | 75.09 | 76.30 | 74.52 | 75.84 | 751,665 | +0.69(+0.91%) |
Dec 30, 2021 | 76.11 | 77.15 | 75.14 | 75.15 | 571,453 | -1.04(-1.36%) |
Dec 29, 2021 | 75.70 | 76.63 | 75.60 | 76.19 | 377,728 | +0.60(+0.79%) |
Dec 28, 2021 | 76.04 | 76.99 | 75.54 | 75.59 | 674,667 | -0.76(-1.00%) |
Dec 27, 2021 | 74.12 | 76.55 | 74.12 | 76.35 | 873,336 | +2.41(+3.26%) |
Dec 23, 2021 | 74.07 | 74.86 | 73.48 | 73.94 | 854,015 | +0.10(+0.13%) |
Dec 22, 2021 | 71.23 | 74.18 | 71.23 | 73.84 | 1,182,678 | +2.73(+3.84%) |
Dec 21, 2021 | 70.67 | 71.20 | 69.36 | 71.11 | 1,218,968 | +1.45(+2.08%) |
Dec 20, 2021 | 71.08 | 71.10 | 67.36 | 69.66 | 1,391,598 | -2.66(-3.68%) |
Dec 17, 2021 | 72.70 | 73.75 | 71.39 | 72.32 | 3,998,876 | -0.87(-1.19%) |
Dec 16, 2021 | 73.94 | 74.62 | 72.69 | 73.20 | 1,011,052 | -0.14(-0.18%) |
Dec 15, 2021 | 72.32 | 73.33 | 70.84 | 73.33 | 1,330,777 | +1.98(+2.78%) |
Dec 14, 2021 | 72.84 | 74.01 | 70.79 | 71.35 | 1,535,142 | -1.67(-2.29%) |
Dec 13, 2021 | 75.10 | 75.52 | 72.94 | 73.02 | 1,230,673 | -1.89(-2.52%) |
Dec 10, 2021 | 73.16 | 75.92 | 72.46 | 74.91 | 1,755,555 | +2.64(+3.66%) |
Dec 09, 2021 | 71.78 | 73.26 | 71.18 | 72.27 | 1,045,394 | +0.24(+0.34%) |
Dec 08, 2021 | 72.60 | 73.26 | 71.41 | 72.02 | 1,112,174 | +0.14(+0.19%) |
Dec 07, 2021 | 69.69 | 72.51 | 69.69 | 71.89 | 1,342,874 | +2.67(+3.86%) |
Dec 06, 2021 | 69.16 | 69.77 | 67.61 | 69.22 | 1,409,802 | +0.86(+1.26%) |
Dec 03, 2021 | 68.59 | 69.28 | 67.50 | 68.36 | 1,150,074 | +0.13(+0.18%) |
Dec 02, 2021 | 64.95 | 68.34 | 64.70 | 68.23 | 1,545,089 | +3.70(+5.73%) |
Dec 01, 2021 | 64.65 | 67.17 | 63.58 | 64.53 | 1,453,970 | +1.28(+2.02%) |
Nov 30, 2021 | 64.82 | 65.05 | 62.36 | 63.26 | 1,862,789 | -2.22(-3.39%) |
Nov 29, 2021 | 67.76 | 67.76 | 65.39 | 65.47 | 1,078,476 | -1.41(-2.11%) |
Nov 26, 2021 | 67.01 | 67.62 | 66.11 | 66.88 | 850,146 | -2.27(-3.28%) |
Nov 24, 2021 | 67.89 | 69.52 | 67.75 | 69.15 | 837,908 | +0.70(+1.02%) |
Nov 23, 2021 | 69.40 | 70.44 | 67.53 | 68.45 | 974,295 | -1.43(-2.05%) |
Nov 22, 2021 | 67.99 | 71.30 | 67.99 | 69.89 | 1,360,187 | +2.12(+3.13%) |
Nov 19, 2021 | 66.52 | 69.30 | 66.12 | 67.77 | 2,301,741 | +1.49(+2.25%) |
Nov 18, 2021 | 66.30 | 66.30 | 65.89 | 66.28 | 2,282,959 | +1.48(+2.29%) |
Nov 17, 2021 | 64.77 | 65.67 | 63.73 | 64.79 | 1,490,640 | +0.01(+0.01%) |
Nov 16, 2021 | 64.42 | 65.33 | 63.69 | 64.78 | 836,795 | +0.12(+0.18%) |
Nov 15, 2021 | 65.82 | 65.82 | 64.46 | 64.67 | 1,212,149 | -0.61(-0.93%) |
Nov 12, 2021 | 63.91 | 65.39 | 63.88 | 65.28 | 1,070,089 | +1.69(+2.66%) |
Nov 11, 2021 | 62.86 | 63.87 | 62.57 | 63.58 | 1,311,278 | +1.48(+2.38%) |
Nov 10, 2021 | 62.64 | 62.10 | 982,625 | -0.94(-1.49%) | ||
Nov 09, 2021 | 62.87 | 63.67 | 62.17 | 63.04 | 892,557 | +0.47(+0.76%) |
Nov 08, 2021 | 64.78 | 65.05 | 61.99 | 62.57 | 1,175,368 | -1.03(-1.61%) |
Nov 05, 2021 | 65.32 | 65.63 | 62.97 | 63.59 | 1,431,080 | -1.07(-1.66%) |
Nov 04, 2021 | 65.42 | 66.44 | 64.06 | 64.67 | 1,250,608 | -0.20(-0.31%) |
Nov 03, 2021 | 62.20 | 65.32 | 62.08 | 64.87 | 2,168,590 | +2.87(+4.62%) |
Nov 02, 2021 | 58.64 | 62.51 | 56.57 | 62.00 | 2,422,720 | +3.86(+6.64%) |
Nov 01, 2021 | 57.17 | 58.58 | 56.37 | 58.14 | 1,846,536 | +1.25(+2.21%) |
Oct 29, 2021 | 59.11 | 59.56 | 56.68 | 56.89 | 2,302,341 | -2.52(-4.24%) |
Oct 28, 2021 | 58.41 | 59.89 | 58.40 | 59.41 | 893,808 | +1.05(+1.80%) |
Oct 27, 2021 | 60.90 | 60.63 | 58.19 | 58.35 | 1,959,180 | -2.65(-4.35%) |
Oct 26, 2021 | 63.63 | 61.01 | 1,649,024 | -2.76(-4.33%) | ||
Oct 25, 2021 | 62.60 | 64.17 | 62.38 | 63.77 | 858,820 | +1.62(+2.61%) |
Oct 22, 2021 | 63.01 | 64.28 | 62.11 | 62.15 | 723,887 | -0.50(-0.80%) |
Oct 21, 2021 | 62.59 | 63.50 | 61.84 | 62.65 | 795,021 | -0.32(-0.51%) |
Oct 20, 2021 | 62.00 | 63.84 | 61.98 | 62.97 | 1,039,671 | +1.08(+1.75%) |
Oct 19, 2021 | 64.96 | 64.96 | 61.46 | 61.89 | 2,042,156 | -2.20(-3.43%) |
Oct 18, 2021 | 63.71 | 64.65 | 63.56 | 64.09 | 732,421 | -0.04(-0.06%) |
Oct 15, 2021 | 65.13 | 65.44 | 64.10 | 64.13 | 907,472 | +0.08(+0.12%) |
Oct 14, 2021 | 64.76 | 65.33 | 63.87 | 64.05 | 1,041,933 | -0.37(-0.57%) |
Oct 13, 2021 | 63.86 | 64.58 | 62.69 | 64.42 | 1,831,483 | +0.94(+1.48%) |
Oct 12, 2021 | 61.67 | 65.15 | 61.59 | 63.48 | 1,842,803 | +1.81(+2.94%) |
Oct 11, 2021 | 59.86 | 61.97 | 59.73 | 61.67 | 1,178,192 | +2.36(+3.97%) |
Oct 08, 2021 | 59.64 | 60.73 | 59.12 | 59.31 | 1,021,288 | -0.62(-1.03%) |
Oct 07, 2021 | 59.07 | 60.38 | 59.07 | 59.93 | 901,515 | +1.23(+2.09%) |
Oct 06, 2021 | 59.05 | 59.76 | 57.94 | 58.70 | 1,109,194 | -0.94(-1.57%) |
Oct 05, 2021 | 58.90 | 60.43 | 58.42 | 59.64 | 709,932 | +0.62(+1.05%) |
Oct 04, 2021 | 60.75 | 61.47 | 58.92 | 59.02 | 1,085,414 | -1.37(-2.27%) |
Oct 01, 2021 | 59.21 | 60.98 | 58.72 | 60.39 | 895,724 | +1.15(+1.94%) |
Sep 30, 2021 | 61.99 | 62.17 | 59.28 | 59.24 | 977,084 | -2.29(-3.72%) |
Sep 29, 2021 | 61.25 | 62.08 | 60.33 | 61.53 | 805,136 | +0.62(+1.01%) |
Sep 28, 2021 | 61.26 | 62.00 | 60.31 | 60.91 | 1,057,980 | -0.64(-1.04%) |
Sep 27, 2021 | 59.47 | 61.96 | 59.47 | 61.55 | 1,043,436 | +2.12(+3.57%) |
Sep 24, 2021 | 59.12 | 60.46 | 58.94 | 59.43 | 836,634 | -0.13(-0.21%) |
Sep 23, 2021 | 58.51 | 60.07 | 58.51 | 59.55 | 963,071 | +1.66(+2.87%) |
Sep 22, 2021 | 57.12 | 58.84 | 57.08 | 57.89 | 1,095,460 | +1.10(+1.94%) |
Sep 21, 2021 | 57.85 | 57.96 | 55.83 | 56.79 | 1,066,685 | -0.49(-0.86%) |
Sep 20, 2021 | 57.11 | 57.97 | 55.93 | 57.28 | 1,428,806 | -1.64(-2.79%) |
Sep 17, 2021 | 58.72 | 59.19 | 58.15 | 58.92 | 3,633,000 | +0.03(+0.05%) |
Sep 16, 2021 | 58.39 | 59.26 | 58.02 | 58.90 | 1,207,166 | +0.19(+0.33%) |
Sep 15, 2021 | 58.05 | 58.98 | 56.53 | 58.70 | 1,912,123 | +0.44(+0.76%) |
Sep 14, 2021 | 59.55 | 59.78 | 58.08 | 58.26 | 1,289,294 | -1.51(-2.52%) |
Sep 13, 2021 | 61.52 | 61.53 | 59.04 | 59.76 | 1,390,939 | -1.02(-1.68%) |
Sep 10, 2021 | 60.99 | 62.22 | 60.48 | 60.79 | 1,250,115 | +0.41(+0.67%) |
Sep 09, 2021 | 60.61 | 61.17 | 59.77 | 60.38 | 2,054,299 | -0.86(-1.40%) |
Sep 08, 2021 | 61.01 | 61.82 | 60.52 | 61.24 | 1,766,423 | +0.15(+0.25%) |
Sep 07, 2021 | 61.76 | 62.67 | 60.90 | 61.09 | 1,032,352 | -0.92(-1.48%) |
Sep 03, 2021 | 60.80 | 62.22 | 60.35 | 62.00 | 1,075,583 | +0.81(+1.33%) |
Sep 02, 2021 | 61.18 | 61.56 | 60.72 | 61.19 | 800,138 | +0.45(+0.75%) |
Sep 01, 2021 | 61.56 | 61.84 | 60.25 | 60.74 | 1,151,233 | -0.50(-0.82%) |
Aug 31, 2021 | 63.08 | 63.29 | 61.14 | 61.24 | 1,573,348 | -1.83(-2.91%) |
Aug 30, 2021 | 62.58 | 63.76 | 62.32 | 63.08 | 1,133,867 | +0.50(+0.80%) |
Aug 27, 2021 | 60.93 | 62.99 | 60.86 | 62.57 | 1,348,083 | +1.94(+3.20%) |
Aug 26, 2021 | 60.28 | 61.54 | 60.01 | 60.63 | 1,502,148 | +0.28(+0.46%) |
Aug 25, 2021 | 58.46 | 61.07 | 58.16 | 60.35 | 1,660,095 | +2.06(+3.53%) |
Aug 24, 2021 | 57.82 | 58.60 | 57.64 | 58.30 | 1,254,264 | +0.99(+1.74%) |
Aug 23, 2021 | 56.86 | 57.60 | 56.05 | 57.30 | 1,283,132 | +0.89(+1.57%) |
Aug 20, 2021 | 54.92 | 56.50 | 54.40 | 56.41 | 1,530,250 | +1.35(+2.45%) |
Aug 19, 2021 | 54.05 | 55.18 | 54.05 | 55.06 | 1,094,512 | -0.35(-0.63%) |
Aug 18, 2021 | 53.96 | 57.02 | 53.95 | 55.41 | 1,869,248 | +1.33(+2.46%) |
Aug 17, 2021 | 54.87 | 55.23 | 53.61 | 54.08 | 1,539,274 | -1.75(-3.13%) |
Aug 16, 2021 | 56.21 | 56.51 | 55.06 | 55.83 | 1,581,648 | -1.07(-1.88%) |
Aug 13, 2021 | 58.30 | 58.82 | 56.55 | 56.90 | 1,905,522 | -1.44(-2.47%) |
Aug 12, 2021 | 57.44 | 58.42 | 56.91 | 58.34 | 1,816,217 | +1.43(+2.51%) |
Aug 11, 2021 | 55.82 | 56.92 | 55.53 | 56.91 | 1,238,455 | +1.09(+1.95%) |
Aug 10, 2021 | 54.56 | 56.05 | 54.12 | 55.82 | 1,438,287 | +1.79(+3.31%) |
Aug 09, 2021 | 54.89 | 55.15 | 54.01 | 54.03 | 1,162,405 | -0.76(-1.39%) |
Aug 06, 2021 | 53.56 | 55.15 | 53.40 | 54.79 | 1,835,298 | +1.49(+2.80%) |
Aug 05, 2021 | 53.67 | 54.37 | 53.21 | 53.30 | 1,314,890 | +0.05(+0.09%) |
Aug 04, 2021 | 53.27 | 54.33 | 52.76 | 53.25 | 1,569,526 | +0.02(+0.04%) |
Aug 03, 2021 | 52.40 | 54.79 | 52.07 | 53.23 | 2,310,612 | +1.27(+2.44%) |
Aug 02, 2021 | 53.54 | 54.09 | 51.79 | 51.96 | 2,576,267 | -1.39(-2.60%) |
Jul 30, 2021 | 53.44 | 54.00 | 53.07 | 53.35 | 1,683,498 | -0.71(-1.32%) |
Jul 29, 2021 | 53.22 | 54.15 | 53.21 | 54.06 | 1,828,634 | +1.30(+2.46%) |
Jul 28, 2021 | 52.32 | 53.19 | 51.67 | 52.76 | 1,665,160 | +0.52(+0.99%) |
Jul 27, 2021 | 51.33 | 52.48 | 51.16 | 52.24 | 1,543,723 | +0.22(+0.43%) |
Jul 26, 2021 | 51.85 | 52.60 | 51.71 | 52.02 | 1,203,566 | +0.30(+0.58%) |
Jul 23, 2021 | 52.06 | 52.41 | 51.34 | 51.72 | 1,061,318 | +0.22(+0.43%) |
Jul 22, 2021 | 52.29 | 52.34 | 51.28 | 51.50 | 1,377,062 | -0.71(-1.36%) |
Jul 21, 2021 | 51.15 | 52.53 | 50.97 | 52.21 | 2,148,594 | +1.75(+3.47%) |
Jul 20, 2021 | 49.38 | 51.39 | 48.97 | 50.46 | 2,612,649 | +1.09(+2.20%) |
Jul 19, 2021 | 49.08 | 50.13 | 48.23 | 49.38 | 3,059,843 | -1.37(-2.69%) |
Jul 16, 2021 | 53.41 | 53.60 | 50.64 | 50.74 | 3,123,283 | -2.49(-4.68%) |
Jul 15, 2021 | 54.06 | 54.06 | 52.50 | 53.23 | 3,522,677 | -1.59(-2.90%) |
Jul 14, 2021 | 55.51 | 56.16 | 54.63 | 54.82 | 2,309,994 | -0.35(-0.63%) |
Jul 13, 2021 | 57.26 | 57.26 | 54.58 | 55.17 | 2,901,560 | -2.25(-3.92%) |
Jul 12, 2021 | 57.20 | 57.99 | 57.06 | 57.42 | 1,657,648 | -0.21(-0.37%) |
Jul 09, 2021 | 56.65 | 57.84 | 56.29 | 57.63 | 2,050,439 | +1.82(+3.26%) |
Jul 08, 2021 | 54.72 | 56.59 | 54.25 | 55.81 | 2,165,915 | -0.25(-0.45%) |
Jul 07, 2021 | 54.30 | 56.26 | 54.19 | 56.06 | 2,078,803 | +1.78(+3.28%) |
Jul 06, 2021 | 57.87 | 57.87 | 53.81 | 54.28 | 3,111,714 | -3.84(-6.61%) |
Jul 02, 2021 | 58.51 | 58.55 | 57.85 | 58.12 | 1,347,916 | -0.10(-0.17%) |
Jul 01, 2021 | 58.34 | 58.57 | 57.58 | 58.22 | 1,688,751 | +0.20(+0.35%) |
Jun 30, 2021 | 55.66 | 58.40 | 55.51 | 58.02 | 2,995,608 | +2.40(+4.31%) |
Jun 29, 2021 | 55.88 | 56.49 | 55.55 | 55.62 | 1,435,133 | -0.09(-0.16%) |
Jun 28, 2021 | 56.38 | 56.74 | 55.36 | 55.71 | 2,091,865 | -0.17(-0.31%) |
Jun 25, 2021 | 57.19 | 57.31 | 55.42 | 55.88 | 15,909,181 | -1.01(-1.78%) |
Jun 24, 2021 | 56.65 | 57.00 | 55.62 | 56.89 | 1,802,823 | +0.90(+1.62%) |
Jun 23, 2021 | 55.99 | 56.62 | 55.82 | 55.99 | 1,773,182 | +0.14(+0.26%) |
Jun 22, 2021 | 54.99 | 56.13 | 54.37 | 55.84 | 1,807,799 | +0.47(+0.85%) |
Jun 21, 2021 | 54.43 | 55.59 | 54.27 | 55.37 | 2,656,318 | +1.71(+3.19%) |
Jun 18, 2021 | 53.31 | 54.29 | 52.75 | 53.66 | 4,522,564 | -0.95(-1.74%) |
Jun 17, 2021 | 55.35 | 55.52 | 53.05 | 54.61 | 2,783,149 | -1.31(-2.34%) |
Jun 16, 2021 | 56.40 | 56.45 | 55.46 | 55.92 | 2,597,743 | -0.64(-1.12%) |
Jun 15, 2021 | 56.06 | 56.70 | 54.62 | 56.55 | 3,310,981 | +0.30(+0.53%) |
Jun 14, 2021 | 56.29 | 57.31 | 55.87 | 56.26 | 4,453,627 | -0.14(-0.26%) |
Jun 11, 2021 | 58.22 | 58.79 | 55.76 | 56.40 | 3,813,162 | -1.25(-2.17%) |
Jun 10, 2021 | 61.32 | 61.51 | 57.55 | 57.65 | 2,727,342 | -3.46(-5.67%) |
Jun 09, 2021 | 60.65 | 62.05 | 59.37 | 61.12 | 2,270,225 | +0.02(+0.03%) |
Jun 08, 2021 | 60.30 | 61.18 | 59.02 | 61.10 | 2,611,871 | +1.26(+2.11%) |
Jun 07, 2021 | 63.03 | 63.24 | 59.82 | 59.84 | 2,610,808 | -2.92(-4.65%) |
Jun 04, 2021 | 62.90 | 63.20 | 61.58 | 62.75 | 1,793,360 | +0.26(+0.42%) |
Jun 03, 2021 | 62.35 | 62.70 | 61.42 | 62.49 | 2,082,386 | -0.51(-0.81%) |
Jun 02, 2021 | 66.44 | 66.87 | 62.57 | 63.00 | 2,605,575 | -3.29(-4.96%) |