Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.98 | 40.99 | 39.91 | 40.68 | 5,445,061 | -0.89(-2.15%) |
Jun 29, 2022 | 42.49 | 42.54 | 41.01 | 41.58 | 3,482,429 | -0.85(-2.00%) |
Jun 28, 2022 | 44.04 | 44.34 | 42.39 | 42.42 | 2,845,003 | -1.35(-3.09%) |
Jun 27, 2022 | 44.27 | 44.38 | 43.14 | 43.78 | 3,140,721 | -0.44(-1.00%) |
Jun 24, 2022 | 43.44 | 44.23 | 43.26 | 44.22 | 8,278,827 | +1.17(+2.72%) |
Jun 23, 2022 | 42.43 | 43.09 | 42.01 | 43.05 | 2,365,111 | +0.92(+2.19%) |
Jun 22, 2022 | 42.25 | 42.83 | 41.98 | 42.13 | 3,392,715 | -0.59(-1.38%) |
Jun 21, 2022 | 42.77 | 43.12 | 42.39 | 42.72 | 3,852,300 | +0.63(+1.49%) |
Jun 17, 2022 | 41.05 | 42.42 | 40.93 | 42.09 | 6,755,703 | +1.11(+2.70%) |
Jun 16, 2022 | 42.09 | 42.17 | 40.69 | 40.99 | 3,744,963 | -2.03(-4.71%) |
Jun 15, 2022 | 42.34 | 43.40 | 42.32 | 43.01 | 2,530,841 | +1.18(+2.82%) |
Jun 14, 2022 | 42.30 | 42.72 | 41.49 | 41.84 | 2,765,179 | -0.33(-0.79%) |
Jun 13, 2022 | 42.37 | 42.55 | 41.35 | 42.17 | 3,999,779 | -1.40(-3.21%) |
Jun 10, 2022 | 43.80 | 44.15 | 43.38 | 43.57 | 3,054,075 | -1.04(-2.33%) |
Jun 09, 2022 | 45.34 | 45.42 | 44.54 | 44.61 | 2,436,295 | -0.81(-1.78%) |
Jun 08, 2022 | 45.15 | 45.84 | 44.95 | 45.42 | 1,978,408 | -0.16(-0.36%) |
Jun 07, 2022 | 44.83 | 45.77 | 44.45 | 45.58 | 4,069,991 | +0.02(+0.04%) |
Jun 06, 2022 | 45.87 | 45.94 | 44.87 | 45.56 | 3,206,014 | -0.10(-0.22%) |
Jun 03, 2022 | 46.18 | 46.78 | 45.51 | 45.66 | 1,976,790 | -1.15(-2.45%) |
Jun 02, 2022 | 45.79 | 46.85 | 45.60 | 46.81 | 2,834,069 | +1.38(+3.03%) |
Jun 01, 2022 | 46.65 | 46.87 | 45.12 | 45.44 | 3,432,593 | -0.57(-1.25%) |
May 31, 2022 | 45.78 | 46.22 | 45.22 | 46.01 | 4,503,662 | +0.26(+0.56%) |
May 27, 2022 | 44.52 | 45.77 | 44.50 | 45.76 | 3,591,922 | +1.19(+2.68%) |
May 26, 2022 | 43.77 | 44.84 | 43.70 | 44.56 | 3,393,580 | +1.60(+3.71%) |
May 25, 2022 | 41.04 | 43.40 | 41.04 | 42.97 | 3,735,341 | +1.49(+3.58%) |
May 24, 2022 | 41.73 | 41.81 | 40.88 | 41.48 | 4,368,653 | -0.89(-2.11%) |
May 23, 2022 | 43.20 | 43.57 | 41.89 | 42.37 | 6,001,879 | -0.78(-1.80%) |
May 20, 2022 | 43.77 | 43.77 | 41.73 | 43.15 | 9,808,991 | +2.47(+6.07%) |
May 19, 2022 | 41.46 | 41.53 | 40.28 | 40.68 | 6,599,759 | -1.24(-2.96%) |
May 18, 2022 | 42.66 | 42.99 | 41.43 | 41.92 | 4,808,064 | -2.06(-4.69%) |
May 17, 2022 | 43.70 | 44.18 | 42.86 | 43.98 | 3,762,511 | +1.15(+2.68%) |
May 16, 2022 | 43.03 | 43.31 | 42.45 | 42.83 | 3,393,155 | -0.57(-1.30%) |
May 13, 2022 | 43.33 | 43.90 | 42.94 | 43.39 | 3,134,216 | +0.31(+0.72%) |
May 12, 2022 | 41.39 | 43.48 | 41.15 | 43.08 | 4,225,565 | +1.71(+4.12%) |
May 11, 2022 | 42.59 | 42.96 | 41.33 | 41.38 | 3,463,055 | -0.98(-2.30%) |
May 10, 2022 | 43.85 | 44.03 | 42.06 | 42.35 | 3,735,889 | -0.97(-2.23%) |
May 09, 2022 | 42.85 | 43.75 | 42.34 | 43.32 | 4,530,296 | -0.09(-0.21%) |
May 06, 2022 | 43.79 | 44.16 | 42.94 | 43.41 | 3,999,083 | -1.35(-3.01%) |
May 05, 2022 | 46.74 | 47.01 | 44.40 | 44.76 | 3,854,376 | -2.70(-5.69%) |
May 04, 2022 | 47.16 | 47.51 | 45.87 | 47.46 | 5,614,219 | +0.09(+0.19%) |
May 03, 2022 | 47.65 | 47.72 | 46.54 | 47.37 | 4,009,325 | -0.22(-0.46%) |
May 02, 2022 | 47.68 | 47.98 | 46.46 | 47.59 | 3,560,636 | +0.17(+0.37%) |
Apr 29, 2022 | 48.20 | 49.15 | 47.32 | 47.42 | 7,555,151 | -1.12(-2.31%) |
Apr 28, 2022 | 48.59 | 48.85 | 47.57 | 48.54 | 2,625,641 | +0.68(+1.43%) |
Apr 27, 2022 | 47.61 | 48.44 | 47.42 | 47.85 | 2,533,319 | +0.05(+0.11%) |
Apr 26, 2022 | 49.04 | 49.50 | 47.79 | 47.80 | 3,465,287 | -1.72(-3.48%) |
Apr 25, 2022 | 49.47 | 49.66 | 48.25 | 49.52 | 3,880,733 | -0.25(-0.49%) |
Apr 22, 2022 | 51.04 | 51.32 | 49.69 | 49.77 | 3,280,835 | -1.74(-3.38%) |
Apr 21, 2022 | 53.59 | 53.69 | 51.21 | 51.51 | 2,172,599 | -1.09(-2.06%) |
Apr 20, 2022 | 52.66 | 53.51 | 52.45 | 52.59 | 1,900,172 | +0.28(+0.54%) |
Apr 19, 2022 | 50.98 | 52.40 | 50.98 | 52.31 | 2,791,407 | +1.52(+3.00%) |
Apr 18, 2022 | 50.83 | 51.33 | 50.33 | 50.79 | 2,352,099 | -0.46(-0.89%) |
Apr 14, 2022 | 51.28 | 51.65 | 50.82 | 51.25 | 1,938,186 | +0.24(+0.46%) |
Apr 13, 2022 | 50.32 | 51.18 | 50.18 | 51.01 | 2,167,840 | +0.48(+0.96%) |
Apr 12, 2022 | 50.78 | 51.71 | 50.16 | 50.52 | 2,145,030 | +0.10(+0.20%) |
Apr 11, 2022 | 51.19 | 51.84 | 50.21 | 50.42 | 2,901,635 | -1.21(-2.35%) |
Apr 08, 2022 | 51.14 | 52.11 | 50.77 | 51.64 | 3,751,968 | +0.47(+0.93%) |
Apr 07, 2022 | 50.67 | 51.37 | 49.92 | 51.16 | 3,060,626 | +0.33(+0.65%) |
Apr 06, 2022 | 50.25 | 51.16 | 49.51 | 50.83 | 2,909,363 | +0.01(+0.02%) |
Apr 05, 2022 | 51.14 | 51.68 | 49.98 | 50.83 | 3,394,802 | -1.09(-2.09%) |
Apr 04, 2022 | 51.59 | 52.31 | 51.09 | 51.91 | 2,342,244 | +0.36(+0.69%) |
Apr 01, 2022 | 52.14 | 52.34 | 50.74 | 51.56 | 2,720,115 | -0.29(-0.56%) |
Mar 31, 2022 | 52.83 | 53.17 | 51.84 | 51.85 | 3,077,780 | -1.41(-2.65%) |
Mar 30, 2022 | 54.25 | 54.56 | 52.97 | 53.26 | 2,436,244 | -1.10(-2.03%) |
Mar 29, 2022 | 53.73 | 54.79 | 53.52 | 54.36 | 2,658,693 | +1.99(+3.80%) |
Mar 28, 2022 | 52.19 | 52.49 | 51.82 | 52.38 | 2,249,663 | +0.06(+0.12%) |
Mar 25, 2022 | 51.51 | 52.53 | 51.50 | 52.31 | 2,664,409 | +1.03(+2.01%) |
Mar 24, 2022 | 51.27 | 51.57 | 50.88 | 51.28 | 1,833,202 | +0.55(+1.08%) |
Mar 23, 2022 | 51.38 | 51.74 | 50.66 | 50.73 | 3,303,557 | -0.98(-1.89%) |
Mar 22, 2022 | 52.15 | 52.69 | 51.43 | 51.71 | 4,233,354 | +0.23(+0.44%) |
Mar 21, 2022 | 52.43 | 52.54 | 51.24 | 51.48 | 4,598,834 | -0.94(-1.79%) |
Mar 18, 2022 | 51.88 | 52.56 | 51.14 | 52.42 | 7,030,994 | +0.24(+0.45%) |
Mar 17, 2022 | 51.04 | 52.40 | 50.95 | 52.18 | 4,333,155 | +0.53(+1.02%) |
Mar 16, 2022 | 51.04 | 52.71 | 50.50 | 51.66 | 4,808,067 | +1.48(+2.94%) |
Mar 15, 2022 | 49.49 | 50.35 | 49.30 | 50.18 | 3,792,749 | +1.02(+2.08%) |
Mar 14, 2022 | 49.23 | 50.22 | 48.85 | 49.16 | 4,804,051 | +0.37(+0.77%) |
Mar 11, 2022 | 49.33 | 49.92 | 48.49 | 48.78 | 4,562,729 | +0.07(+0.15%) |
Mar 10, 2022 | 47.93 | 48.82 | 47.74 | 48.71 | 2,984,169 | -0.06(-0.13%) |
Mar 09, 2022 | 48.43 | 49.29 | 48.15 | 48.77 | 4,578,091 | +1.86(+3.97%) |
Mar 08, 2022 | 47.03 | 48.86 | 46.07 | 46.91 | 5,562,695 | +0.15(+0.33%) |
Mar 07, 2022 | 50.24 | 50.24 | 46.74 | 46.76 | 5,770,492 | -2.84(-5.73%) |
Mar 04, 2022 | 50.31 | 50.51 | 48.31 | 49.60 | 4,447,473 | -1.14(-2.24%) |
Mar 03, 2022 | 51.66 | 51.85 | 50.33 | 50.74 | 3,075,971 | -0.89(-1.73%) |
Mar 02, 2022 | 50.32 | 51.88 | 50.10 | 51.64 | 3,147,478 | +1.51(+3.01%) |
Mar 01, 2022 | 52.18 | 52.31 | 49.95 | 50.13 | 4,428,882 | -2.27(-4.33%) |
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |
Feb 01, 2022 | 59.07 | 59.82 | 58.56 | 59.57 | 4,617,178 | +0.69(+1.17%) |
Jan 31, 2022 | 56.00 | 58.89 | 5,610,022 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.86 | 59.15 | 55.53 | 56.86 | 9,617,631 | -3.96(-6.52%) |
Jan 27, 2022 | 61.84 | 62.74 | 60.25 | 60.82 | 5,247,279 | +0.77(+1.28%) |
Jan 26, 2022 | 61.06 | 61.88 | 59.38 | 60.05 | 4,086,306 | -0.01(-0.02%) |
Jan 25, 2022 | 60.03 | 60.68 | 59.10 | 60.06 | 6,932,936 | -1.35(-2.19%) |
Jan 24, 2022 | 60.13 | 62.09 | 59.40 | 61.41 | 6,966,925 | +0.00(+0.00%) |
Jan 21, 2022 | 60.05 | 62.29 | 59.15 | 61.41 | 5,768,550 | +1.24(+2.06%) |
Jan 20, 2022 | 62.76 | 62.79 | 60.07 | 60.17 | 7,053,764 | -3.41(-5.37%) |
Jan 19, 2022 | 64.60 | 65.30 | 63.49 | 63.58 | 2,699,975 | -0.63(-0.98%) |
Jan 18, 2022 | 64.44 | 65.21 | 63.68 | 64.22 | 2,761,716 | -1.03(-1.58%) |
Jan 14, 2022 | 65.25 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.26 | 65.85 | 64.86 | 65.24 | 1,689,218 | +0.39(+0.60%) |
Jan 12, 2022 | 65.36 | 65.75 | 64.12 | 64.85 | 1,700,955 | -0.04(-0.06%) |
Jan 11, 2022 | 64.38 | 65.11 | 63.53 | 64.88 | 2,265,380 | +0.73(+1.14%) |
Jan 10, 2022 | 64.76 | 64.84 | 62.86 | 64.15 | 3,022,193 | -1.31(-2.00%) |
Jan 07, 2022 | 64.42 | 65.92 | 64.30 | 65.46 | 3,280,820 | +0.57(+0.88%) |
Jan 06, 2022 | 65.90 | 66.29 | 63.89 | 64.89 | 3,100,643 | -2.10(-3.14%) |
Jan 05, 2022 | 68.73 | 69.18 | 66.90 | 67.00 | 2,055,811 | -1.42(-2.07%) |
Jan 04, 2022 | 66.95 | 69.01 | 66.77 | 68.42 | 1,819,079 | +1.85(+2.78%) |
Jan 03, 2022 | 66.57 | 66.76 | 65.91 | 66.56 | 2,116,064 | +0.44(+0.67%) |
Dec 31, 2021 | 65.98 | 66.37 | 65.56 | 66.12 | 1,235,554 | +0.03(+0.04%) |
Dec 30, 2021 | 65.39 | 66.52 | 65.39 | 66.09 | 1,226,223 | +0.72(+1.11%) |
Dec 29, 2021 | 64.92 | 65.87 | 64.70 | 65.37 | 1,614,221 | +0.62(+0.96%) |
Dec 28, 2021 | 64.16 | 65.17 | 64.10 | 64.75 | 1,304,487 | +0.56(+0.87%) |
Dec 27, 2021 | 62.89 | 64.21 | 62.81 | 64.19 | 1,759,280 | +1.47(+2.35%) |
Dec 23, 2021 | 62.69 | 63.03 | 61.84 | 62.72 | 2,153,125 | -0.02(-0.03%) |
Dec 22, 2021 | 63.22 | 63.56 | 62.43 | 62.74 | 1,898,199 | -0.41(-0.64%) |
Dec 21, 2021 | 62.13 | 63.30 | 62.07 | 63.14 | 3,328,014 | +1.65(+2.69%) |
Dec 20, 2021 | 63.10 | 63.10 | 61.09 | 61.49 | 5,498,978 | -2.61(-4.07%) |
Dec 17, 2021 | 64.87 | 66.20 | 63.78 | 64.10 | 7,348,972 | -1.26(-1.93%) |
Dec 16, 2021 | 66.88 | 67.66 | 65.25 | 65.36 | 3,817,822 | -1.28(-1.92%) |
Dec 15, 2021 | 66.23 | 66.94 | 65.28 | 66.65 | 3,808,273 | +0.21(+0.31%) |
Dec 14, 2021 | 66.81 | 67.06 | 66.16 | 66.44 | 3,342,376 | -1.10(-1.63%) |
Dec 13, 2021 | 68.39 | 68.93 | 66.96 | 67.54 | 2,129,463 | -1.07(-1.57%) |
Dec 10, 2021 | 69.28 | 69.82 | 68.53 | 68.61 | 2,489,384 | -0.05(-0.07%) |
Dec 09, 2021 | 68.59 | 69.46 | 68.59 | 68.66 | 1,761,759 | -0.53(-0.77%) |
Dec 08, 2021 | 69.10 | 70.13 | 68.70 | 69.19 | 2,881,847 | +0.23(+0.34%) |
Dec 07, 2021 | 68.61 | 69.76 | 68.29 | 68.96 | 2,887,967 | +1.18(+1.75%) |
Dec 06, 2021 | 67.99 | 68.99 | 67.42 | 67.77 | 3,866,547 | +0.92(+1.38%) |
Dec 03, 2021 | 66.82 | 67.56 | 66.19 | 66.85 | 2,626,416 | +0.39(+0.59%) |
Dec 02, 2021 | 63.98 | 66.62 | 63.78 | 66.46 | 3,496,925 | +2.91(+4.57%) |
Dec 01, 2021 | 65.85 | 67.13 | 63.52 | 63.55 | 4,258,130 | -0.81(-1.25%) |
Nov 30, 2021 | 65.46 | 65.95 | 65.13 | 64.36 | 4,856,773 | -1.79(-2.71%) |
Nov 29, 2021 | 66.91 | 67.29 | 65.72 | 66.15 | 2,643,204 | -0.22(-0.34%) |
Nov 26, 2021 | 65.17 | 66.55 | 64.11 | 66.38 | 2,125,253 | -1.45(-2.14%) |
Nov 24, 2021 | 66.65 | 68.15 | 65.81 | 67.83 | 2,620,534 | -0.59(-0.87%) |
Nov 23, 2021 | 68.48 | 68.89 | 68.07 | 68.42 | 1,411,845 | +0.01(+0.01%) |
Nov 22, 2021 | 68.31 | 69.08 | 67.52 | 68.41 | 2,621,867 | +0.23(+0.34%) |
Nov 19, 2021 | 68.21 | 68.90 | 67.77 | 68.18 | 3,134,931 | -0.35(-0.51%) |
Nov 18, 2021 | 69.45 | 68.82 | 68.48 | 68.53 | 3,212,580 | -0.12(-0.17%) |
Nov 17, 2021 | 69.71 | 70.02 | 68.30 | 68.65 | 2,177,624 | -1.35(-1.92%) |
Nov 16, 2021 | 69.34 | 70.80 | 69.14 | 69.99 | 1,735,963 | +0.67(+0.97%) |
Nov 15, 2021 | 69.21 | 70.05 | 69.21 | 69.32 | 2,919,212 | +0.50(+0.73%) |
Nov 12, 2021 | 68.13 | 69.02 | 68.07 | 68.82 | 1,756,763 | +0.87(+1.28%) |
Nov 11, 2021 | 68.12 | 68.62 | 67.83 | 67.95 | 1,595,287 | +0.18(+0.26%) |
Nov 10, 2021 | 67.05 | 67.77 | 2,322,342 | +0.31(+0.47%) | ||
Nov 09, 2021 | 67.29 | 67.73 | 66.79 | 67.45 | 1,597,613 | +0.36(+0.53%) |
Nov 08, 2021 | 66.22 | 67.14 | 65.75 | 67.09 | 1,983,143 | +0.66(+1.00%) |
Nov 05, 2021 | 67.17 | 68.12 | 66.08 | 66.43 | 2,153,843 | +0.60(+0.91%) |
Nov 04, 2021 | 66.99 | 67.80 | 65.66 | 65.83 | 2,826,108 | -0.92(-1.37%) |
Nov 03, 2021 | 64.93 | 66.82 | 64.73 | 66.74 | 2,461,751 | +2.08(+3.22%) |
Nov 02, 2021 | 65.91 | 66.03 | 64.21 | 64.66 | 1,896,687 | -0.95(-1.45%) |
Nov 01, 2021 | 65.35 | 66.35 | 65.24 | 65.61 | 2,007,540 | +0.22(+0.34%) |
Oct 29, 2021 | 65.01 | 65.73 | 64.41 | 65.39 | 4,914,411 | +0.10(+0.15%) |
Oct 28, 2021 | 63.90 | 65.65 | 63.76 | 65.29 | 2,905,646 | +1.74(+2.74%) |
Oct 27, 2021 | 64.87 | 65.04 | 63.26 | 63.55 | 3,689,198 | -1.29(-1.99%) |
Oct 26, 2021 | 63.92 | 65.39 | 64.84 | 3,322,605 | +1.38(+2.18%) | |
Oct 25, 2021 | 63.62 | 63.98 | 62.45 | 63.46 | 4,513,020 | -0.01(-0.01%) |
Oct 22, 2021 | 63.94 | 66.02 | 62.31 | 63.47 | 7,193,762 | -2.99(-4.50%) |
Oct 21, 2021 | 66.54 | 67.65 | 66.13 | 66.46 | 2,987,835 | +0.13(+0.19%) |
Oct 20, 2021 | 66.16 | 66.51 | 65.60 | 66.33 | 1,891,054 | +0.38(+0.57%) |
Oct 19, 2021 | 65.90 | 66.06 | 65.27 | 65.95 | 2,243,412 | +0.52(+0.80%) |
Oct 18, 2021 | 65.08 | 66.12 | 64.89 | 65.43 | 2,579,125 | -0.56(-0.84%) |
Oct 15, 2021 | 66.40 | 66.62 | 65.59 | 65.99 | 3,068,239 | +0.00(+0.00%) |
Oct 14, 2021 | 65.64 | 66.11 | 65.11 | 65.99 | 3,021,162 | +1.12(+1.73%) |
Oct 13, 2021 | 64.89 | 65.62 | 64.54 | 64.87 | 4,831,647 | +0.00(+0.00%) |
Oct 12, 2021 | 62.37 | 65.52 | 62.36 | 64.87 | 6,777,135 | +2.63(+4.22%) |
Oct 11, 2021 | 61.18 | 63.41 | 61.18 | 62.24 | 4,819,677 | +1.23(+2.01%) |
Oct 08, 2021 | 60.87 | 61.21 | 60.27 | 61.01 | 3,167,233 | -0.36(-0.58%) |
Oct 07, 2021 | 61.32 | 62.22 | 60.93 | 61.37 | 3,912,362 | +1.27(+2.12%) |
Oct 06, 2021 | 59.96 | 60.18 | 58.91 | 60.09 | 3,456,452 | -0.43(-0.71%) |
Oct 05, 2021 | 61.08 | 61.62 | 60.37 | 60.53 | 4,133,605 | -1.18(-1.92%) |
Oct 04, 2021 | 61.33 | 62.81 | 61.33 | 61.71 | 4,136,194 | +0.52(+0.85%) |
Oct 01, 2021 | 60.30 | 61.38 | 59.58 | 61.19 | 3,361,739 | +1.09(+1.81%) |
Sep 30, 2021 | 61.20 | 61.31 | 59.68 | 60.10 | 5,820,446 | -1.39(-2.26%) |
Sep 29, 2021 | 61.24 | 62.51 | 60.92 | 61.49 | 4,802,692 | +0.49(+0.81%) |
Sep 28, 2021 | 61.01 | 61.61 | 60.33 | 61.00 | 2,788,397 | -0.16(-0.26%) |
Sep 27, 2021 | 61.29 | 62.31 | 60.97 | 61.16 | 3,024,385 | +0.19(+0.31%) |
Sep 24, 2021 | 59.66 | 61.39 | 59.01 | 60.97 | 3,105,170 | +0.54(+0.89%) |
Sep 23, 2021 | 60.01 | 61.01 | 60.01 | 60.44 | 2,553,704 | +1.18(+1.98%) |
Sep 22, 2021 | 59.58 | 60.07 | 58.62 | 59.26 | 4,095,679 | -0.18(-0.30%) |
Sep 21, 2021 | 61.09 | 61.45 | 59.23 | 59.44 | 5,766,727 | -1.35(-2.21%) |
Sep 20, 2021 | 60.54 | 61.83 | 59.87 | 60.79 | 4,240,195 | -1.61(-2.59%) |
Sep 17, 2021 | 61.79 | 62.79 | 61.74 | 62.40 | 4,730,296 | +0.36(+0.58%) |
Sep 16, 2021 | 62.10 | 62.92 | 61.96 | 62.04 | 2,742,026 | -0.12(-0.19%) |
Sep 15, 2021 | 62.96 | 63.13 | 61.84 | 62.16 | 3,290,150 | -1.07(-1.69%) |
Sep 14, 2021 | 64.41 | 64.41 | 62.63 | 63.23 | 2,728,673 | -1.16(-1.80%) |
Sep 13, 2021 | 64.00 | 64.58 | 63.67 | 64.38 | 2,504,860 | +0.73(+1.14%) |
Sep 10, 2021 | 65.02 | 65.43 | 63.61 | 63.66 | 2,931,546 | -1.08(-1.66%) |
Sep 09, 2021 | 63.71 | 65.09 | 63.71 | 64.73 | 2,682,957 | +1.28(+2.02%) |
Sep 08, 2021 | 64.07 | 64.81 | 63.09 | 63.45 | 3,099,159 | -0.58(-0.90%) |
Sep 07, 2021 | 67.65 | 67.65 | 63.86 | 64.03 | 5,864,865 | -3.89(-5.73%) |
Sep 03, 2021 | 67.60 | 68.34 | 67.52 | 67.92 | 2,797,187 | +0.36(+0.53%) |
Sep 02, 2021 | 68.16 | 68.24 | 67.08 | 67.57 | 2,731,414 | -0.42(-0.62%) |
Sep 01, 2021 | 67.82 | 68.46 | 67.63 | 67.99 | 2,969,904 | -0.15(-0.22%) |
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |
Aug 02, 2021 | 72.36 | 73.65 | 72.03 | 72.91 | 4,086,016 | +1.45(+2.03%) |
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |