Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,329 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.36 | 83.26 | 85.34 | 2,908,234 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.89 | 84.10 | 84.75 | 3,626,986 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.01 | 85.19 | 2,846,972 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.22 | 2,768,985 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.77 | 81.51 | 83.08 | 3,305,019 | +2.47(+3.06%) |
May 20, 2022 | 81.15 | 81.91 | 78.97 | 80.61 | 5,032,157 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,508,815 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.89 | 80.78 | 81.13 | 5,001,555 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,100,865 | +1.78(+2.13%) |
May 16, 2022 | 82.00 | 83.57 | 82.00 | 83.28 | 3,995,395 | +1.71(+2.10%) |
May 13, 2022 | 81.56 | 82.14 | 80.64 | 81.57 | 3,031,360 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,194 | +0.08(+0.09%) |
May 11, 2022 | 81.32 | 82.64 | 80.34 | 80.58 | 3,760,562 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.15 | 80.33 | 81.17 | 4,215,005 | +0.58(+0.72%) |
May 09, 2022 | 84.56 | 84.59 | 80.23 | 80.58 | 4,532,162 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,349 | +0.31(+0.36%) |
May 05, 2022 | 87.07 | 87.60 | 84.36 | 85.41 | 3,072,158 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.94 | 87.07 | 3,573,364 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,420 | +0.43(+0.50%) |
May 02, 2022 | 86.17 | 86.40 | 84.06 | 85.31 | 3,746,281 | -0.24(-0.28%) |
Apr 29, 2022 | 87.86 | 88.58 | 85.39 | 85.55 | 6,650,709 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.49 | 87.08 | 88.37 | 5,256,342 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.61 | 89.72 | 7,555,556 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,412,859 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.79 | 86.89 | 5,265,292 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.82 | 87.90 | 88.05 | 4,304,336 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,014 | -2.07(-2.21%) |
Apr 20, 2022 | 91.76 | 94.03 | 91.37 | 93.82 | 3,410,458 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.64 | 4,028,344 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.33 | 91.04 | 92.14 | 3,221,064 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,101 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.71 | 91.27 | 2,911,863 | +0.46(+0.50%) |
Apr 12, 2022 | 90.77 | 91.99 | 90.05 | 90.81 | 4,605,125 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.65 | 90.28 | 90.34 | 3,953,319 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.99 | 4,942,540 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,264 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.22 | 87.09 | 88.67 | 4,594,203 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.37 | 86.04 | 86.83 | 3,336,703 | +0.45(+0.52%) |
Apr 04, 2022 | 87.37 | 87.44 | 85.44 | 86.38 | 2,959,180 | -0.71(-0.81%) |
Apr 01, 2022 | 86.60 | 87.39 | 86.21 | 87.09 | 2,891,424 | +0.87(+1.01%) |
Mar 31, 2022 | 84.91 | 86.73 | 84.65 | 86.22 | 4,151,305 | +0.92(+1.08%) |
Mar 30, 2022 | 84.38 | 85.78 | 84.38 | 85.30 | 3,399,842 | +1.39(+1.66%) |
Mar 29, 2022 | 85.97 | 86.26 | 81.83 | 83.91 | 9,975,285 | -4.31(-4.88%) |
Mar 28, 2022 | 88.82 | 88.93 | 87.47 | 88.22 | 4,107,893 | -1.09(-1.22%) |
Mar 25, 2022 | 86.34 | 89.31 | 86.31 | 89.30 | 5,025,855 | +2.92(+3.38%) |
Mar 24, 2022 | 85.49 | 87.02 | 85.24 | 86.38 | 5,452,108 | +1.28(+1.50%) |
Mar 23, 2022 | 84.06 | 85.52 | 83.50 | 85.10 | 7,593,755 | +1.46(+1.75%) |
Mar 22, 2022 | 83.58 | 83.88 | 82.70 | 83.64 | 3,375,003 | +0.38(+0.46%) |
Mar 21, 2022 | 81.51 | 83.58 | 81.44 | 83.26 | 4,969,806 | +3.04(+3.79%) |
Mar 18, 2022 | 79.96 | 80.27 | 78.54 | 80.22 | 9,654,366 | +0.19(+0.24%) |
Mar 17, 2022 | 78.10 | 80.06 | 78.10 | 80.03 | 3,696,115 | +2.23(+2.86%) |
Mar 16, 2022 | 79.19 | 79.19 | 76.44 | 77.80 | 5,222,560 | -1.30(-1.64%) |
Mar 15, 2022 | 78.84 | 79.62 | 77.74 | 79.10 | 3,866,158 | +0.23(+0.29%) |
Mar 14, 2022 | 80.24 | 80.38 | 77.48 | 78.87 | 3,818,225 | -0.98(-1.23%) |
Mar 11, 2022 | 81.08 | 81.47 | 79.82 | 79.86 | 3,158,623 | -0.68(-0.84%) |
Mar 10, 2022 | 78.03 | 80.67 | 77.46 | 80.54 | 3,553,395 | +2.42(+3.09%) |
Mar 09, 2022 | 79.56 | 79.86 | 76.84 | 78.12 | 6,039,623 | -1.29(-1.62%) |
Mar 08, 2022 | 80.33 | 82.53 | 79.37 | 79.41 | 5,710,051 | -0.80(-1.00%) |
Mar 07, 2022 | 81.10 | 84.05 | 79.34 | 80.21 | 8,999,842 | +1.12(+1.41%) |
Mar 04, 2022 | 77.87 | 79.39 | 77.23 | 79.09 | 5,287,949 | +0.83(+1.06%) |
Mar 03, 2022 | 77.98 | 78.71 | 76.95 | 78.26 | 5,507,740 | +1.58(+2.06%) |
Mar 02, 2022 | 75.15 | 76.98 | 75.10 | 76.69 | 2,996,582 | +2.19(+2.94%) |
Mar 01, 2022 | 75.11 | 75.70 | 74.05 | 74.50 | 3,439,084 | -0.44(-0.59%) |
Feb 28, 2022 | 74.12 | 75.26 | 73.97 | 74.94 | 4,551,125 | -0.43(-0.57%) |
Feb 25, 2022 | 73.05 | 75.52 | 73.49 | 75.37 | 3,642,159 | +2.91(+4.02%) |
Feb 24, 2022 | 70.82 | 72.58 | 70.07 | 72.45 | 3,792,181 | +0.58(+0.81%) |
Feb 23, 2022 | 73.90 | 73.90 | 71.75 | 71.87 | 2,151,123 | -1.40(-1.92%) |
Feb 22, 2022 | 73.08 | 73.82 | 72.67 | 73.28 | 3,182,221 | +0.31(+0.42%) |
Feb 18, 2022 | 72.97 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.66 | 73.42 | 72.26 | 73.22 | 1,946,133 | -0.24(-0.33%) |
Feb 16, 2022 | 73.29 | 74.23 | 73.03 | 73.46 | 2,399,750 | +0.10(+0.13%) |
Feb 15, 2022 | 72.74 | 73.73 | 72.63 | 73.36 | 2,101,184 | +0.65(+0.89%) |
Feb 14, 2022 | 72.99 | 73.31 | 71.43 | 72.71 | 2,759,873 | -0.33(-0.46%) |
Feb 11, 2022 | 73.00 | 73.93 | 72.44 | 73.05 | 2,683,958 | +0.03(+0.04%) |
Feb 10, 2022 | 73.77 | 74.54 | 72.68 | 73.02 | 2,537,221 | -0.80(-1.09%) |
Feb 09, 2022 | 73.74 | 74.34 | 73.57 | 73.82 | 4,007,137 | +0.56(+0.77%) |
Feb 08, 2022 | 72.88 | 73.65 | 72.58 | 73.26 | 2,529,416 | +0.68(+0.93%) |
Feb 07, 2022 | 72.51 | 72.87 | 71.90 | 72.58 | 2,210,593 | +0.64(+0.89%) |
Feb 04, 2022 | 72.18 | 72.49 | 70.89 | 71.94 | 2,563,235 | +0.04(+0.05%) |
Feb 03, 2022 | 72.21 | 71.90 | 2,226,361 | -0.97(-1.33%) | ||
Feb 02, 2022 | 71.71 | 73.01 | 71.45 | 72.87 | 2,989,385 | +1.10(+1.54%) |
Feb 01, 2022 | 71.45 | 71.98 | 71.02 | 71.77 | 2,937,402 | +0.50(+0.71%) |
Jan 31, 2022 | 71.58 | 71.26 | 5,916,014 | -0.87(-1.21%) | ||
Jan 28, 2022 | 70.47 | 72.12 | 70.31 | 72.14 | 6,179,166 | +1.63(+2.32%) |
Jan 27, 2022 | 69.21 | 71.48 | 69.13 | 70.50 | 8,633,105 | +1.83(+2.67%) |
Jan 26, 2022 | 66.50 | 68.91 | 66.16 | 68.67 | 6,474,957 | +3.71(+5.70%) |
Jan 25, 2022 | 64.14 | 65.39 | 62.37 | 64.96 | 4,407,070 | -0.21(-0.32%) |
Jan 24, 2022 | 64.99 | 65.39 | 63.38 | 65.17 | 4,457,497 | -0.33(-0.51%) |
Jan 21, 2022 | 65.78 | 66.19 | 64.93 | 65.51 | 5,360,482 | +0.05(+0.07%) |
Jan 20, 2022 | 67.55 | 67.85 | 65.38 | 65.46 | 4,003,122 | -2.00(-2.97%) |
Jan 19, 2022 | 68.00 | 68.53 | 67.46 | 67.46 | 2,776,827 | -0.26(-0.38%) |
Jan 18, 2022 | 67.42 | 67.96 | 66.96 | 67.72 | 2,203,774 | -0.27(-0.39%) |
Jan 14, 2022 | 67.99 | 0 | +0.62(+0.92%) | |||
Jan 13, 2022 | 67.13 | 67.68 | 67.07 | 67.37 | 2,031,852 | +0.46(+0.68%) |
Jan 12, 2022 | 67.04 | 67.42 | 66.33 | 66.91 | 2,340,616 | -0.06(-0.09%) |
Jan 11, 2022 | 66.70 | 67.05 | 66.10 | 66.97 | 2,613,221 | +0.52(+0.79%) |
Jan 10, 2022 | 66.34 | 66.99 | 65.74 | 66.45 | 2,719,192 | +0.11(+0.17%) |
Jan 07, 2022 | 65.89 | 66.38 | 65.52 | 66.33 | 2,135,631 | +0.56(+0.85%) |
Jan 06, 2022 | 65.60 | 66.20 | 65.38 | 65.77 | 2,020,700 | +0.58(+0.89%) |
Jan 05, 2022 | 65.76 | 66.20 | 65.15 | 65.19 | 2,805,628 | -0.51(-0.78%) |
Jan 04, 2022 | 65.14 | 66.22 | 64.97 | 65.71 | 3,050,808 | +1.20(+1.86%) |
Jan 03, 2022 | 64.23 | 64.77 | 64.01 | 64.51 | 2,246,081 | +0.29(+0.44%) |
Dec 31, 2021 | 63.38 | 64.38 | 63.28 | 64.22 | 1,400,215 | +0.69(+1.09%) |
Dec 30, 2021 | 63.85 | 64.05 | 63.50 | 63.53 | 954,436 | -0.14(-0.22%) |
Dec 29, 2021 | 63.71 | 64.10 | 63.54 | 63.67 | 1,107,099 | +0.08(+0.12%) |
Dec 28, 2021 | 62.71 | 63.64 | 62.71 | 63.60 | 1,104,930 | +0.82(+1.30%) |
Dec 27, 2021 | 62.27 | 62.80 | 62.00 | 62.78 | 1,240,060 | +0.60(+0.96%) |
Dec 23, 2021 | 61.57 | 62.45 | 61.51 | 62.18 | 3,074,197 | +0.78(+1.27%) |
Dec 22, 2021 | 61.62 | 61.97 | 61.19 | 61.40 | 2,170,546 | -0.20(-0.32%) |
Dec 21, 2021 | 61.35 | 62.18 | 61.35 | 61.60 | 2,061,371 | +0.58(+0.95%) |
Dec 20, 2021 | 61.49 | 61.49 | 59.90 | 61.02 | 2,386,742 | -1.00(-1.61%) |
Dec 17, 2021 | 62.60 | 62.97 | 61.86 | 62.02 | 5,386,769 | -0.86(-1.36%) |
Dec 16, 2021 | 62.09 | 63.52 | 62.01 | 62.87 | 2,592,163 | +1.04(+1.67%) |
Dec 15, 2021 | 61.61 | 61.97 | 60.84 | 61.84 | 1,997,678 | +0.22(+0.35%) |
Dec 14, 2021 | 61.44 | 62.44 | 61.29 | 61.62 | 2,387,965 | +0.20(+0.32%) |
Dec 13, 2021 | 60.54 | 61.70 | 60.43 | 61.42 | 3,039,665 | +1.13(+1.88%) |
Dec 10, 2021 | 60.66 | 60.89 | 60.12 | 60.29 | 2,802,982 | +0.16(+0.27%) |
Dec 09, 2021 | 60.62 | 60.65 | 59.90 | 60.13 | 2,347,913 | -0.81(-1.33%) |
Dec 08, 2021 | 60.97 | 61.40 | 60.76 | 60.94 | 2,087,061 | -0.03(-0.05%) |
Dec 07, 2021 | 60.18 | 61.10 | 60.03 | 60.96 | 1,774,112 | +1.00(+1.66%) |
Dec 06, 2021 | 60.01 | 60.59 | 59.61 | 59.97 | 2,700,168 | +0.55(+0.93%) |
Dec 03, 2021 | 59.60 | 60.37 | 58.97 | 59.41 | 2,415,042 | +0.12(+0.21%) |
Dec 02, 2021 | 58.96 | 59.83 | 58.78 | 59.29 | 2,200,335 | +0.55(+0.94%) |
Dec 01, 2021 | 60.15 | 60.85 | 58.72 | 58.74 | 2,286,056 | -0.37(-0.63%) |
Nov 30, 2021 | 60.63 | 60.82 | 59.10 | 59.11 | 5,037,066 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.11 | 61.58 | 2,262,582 | +0.39(+0.64%) |
Nov 26, 2021 | 61.70 | 61.70 | 60.70 | 61.19 | 2,296,149 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.75 | 63.02 | 3,496,101 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.62 | 63.42 | 2,605,665 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.56 | 62.01 | 63.11 | 2,687,083 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.09 | 5,130,073 | -1.19(-1.88%) |
Nov 18, 2021 | 62.47 | 63.50 | 63.26 | 63.27 | 2,768,045 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,698 | -0.70(-1.11%) |
Nov 16, 2021 | 63.41 | 63.50 | 62.70 | 63.09 | 2,070,128 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,750 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.70 | 61.61 | 62.30 | 1,598,362 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.50 | 1,902,614 | +0.71(+1.15%) |
Nov 10, 2021 | 61.13 | 61.87 | 61.79 | 2,955,683 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.96 | 60.88 | 1,946,429 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.29 | 2,712,616 | -0.65(-1.07%) |
Nov 05, 2021 | 61.13 | 61.50 | 60.46 | 60.94 | 2,509,748 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.49 | 60.69 | 2,301,415 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.34 | 59.13 | 61.33 | 4,263,855 | +1.45(+2.41%) |
Nov 02, 2021 | 60.12 | 60.17 | 59.67 | 59.88 | 2,948,364 | -0.23(-0.38%) |
Nov 01, 2021 | 60.96 | 60.65 | 59.96 | 60.11 | 3,373,077 | -0.60(-0.98%) |
Oct 29, 2021 | 61.15 | 61.55 | 60.66 | 60.70 | 3,494,076 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,302 | +0.29(+0.48%) |
Oct 27, 2021 | 62.17 | 62.45 | 60.87 | 60.98 | 2,791,751 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,657 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,255 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.78 | 61.35 | 62.57 | 1,790,809 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.57 | 60.82 | 61.30 | 1,575,312 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.67 | 60.76 | 61.27 | 2,424,879 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.95 | 60.99 | 1,643,743 | +0.70(+1.16%) |
Oct 18, 2021 | 60.30 | 61.00 | 59.63 | 60.29 | 1,784,374 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.97 | 60.24 | 60.43 | 2,274,863 | -0.21(-0.34%) |
Oct 14, 2021 | 59.96 | 60.67 | 59.20 | 60.64 | 2,086,479 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.46 | 2,299,431 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,416 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.77 | 60.45 | 2,069,292 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,756 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.93 | 59.55 | 2,037,582 | +0.68(+1.16%) |
Oct 06, 2021 | 58.58 | 58.91 | 57.54 | 58.87 | 1,934,413 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.07 | 57.48 | 58.85 | 2,252,014 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.60 | 57.52 | 57.79 | 2,522,439 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,517 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.69 | 56.71 | 3,000,402 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.20 | 57.43 | 2,077,268 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.22 | 57.18 | 57.23 | 2,917,572 | -0.18(-0.31%) |
Sep 27, 2021 | 56.88 | 57.78 | 56.73 | 57.41 | 2,691,065 | +0.94(+1.67%) |
Sep 24, 2021 | 56.69 | 57.23 | 56.41 | 56.47 | 2,512,693 | -0.49(-0.86%) |
Sep 23, 2021 | 56.02 | 57.30 | 55.83 | 56.96 | 1,902,579 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,188 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.33 | 56.71 | 2,753,374 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.25 | 56.46 | 57.19 | 4,060,102 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,607,904 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.78 | 58.66 | 59.53 | 3,311,798 | +0.45(+0.77%) |
Sep 15, 2021 | 57.18 | 59.15 | 56.94 | 59.08 | 3,380,371 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.01 | 57.05 | 2,491,967 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.91 | 57.05 | 57.78 | 3,479,852 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.01 | 56.32 | 56.59 | 2,164,396 | +0.22(+0.39%) |
Sep 09, 2021 | 56.37 | 57.26 | 56.28 | 56.37 | 2,225,817 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.67 | 55.22 | 56.57 | 2,773,860 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,307 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.03 | 56.40 | 56.88 | 1,228,484 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,145,947 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,038 | -0.32(-0.57%) |
Aug 31, 2021 | 56.86 | 56.88 | 56.37 | 56.70 | 3,057,364 | -0.07(-0.12%) |
Aug 30, 2021 | 57.21 | 57.31 | 56.74 | 56.76 | 1,340,680 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,383 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.96 | 56.28 | 56.45 | 1,817,378 | -0.53(-0.93%) |
Aug 25, 2021 | 56.32 | 57.15 | 56.07 | 56.98 | 1,461,958 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.83 | 56.33 | 2,087,728 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,637 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,258 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.39 | 55.85 | 56.05 | 2,375,373 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.55 | 1,698,065 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.09 | 2,076,174 | -0.79(-1.35%) |
Aug 16, 2021 | 58.45 | 58.97 | 58.16 | 58.88 | 2,937,748 | +0.26(+0.45%) |
Aug 13, 2021 | 58.30 | 58.64 | 58.04 | 58.62 | 2,704,971 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.44 | 58.07 | 1,664,030 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.14 | 57.54 | 57.77 | 2,004,298 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.69 | 2,903,127 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.89 | 2,752,365 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,763 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,431 | +0.05(+0.08%) |
Aug 04, 2021 | 55.96 | 55.96 | 54.96 | 55.19 | 2,376,911 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.28 | 54.97 | 56.16 | 1,576,909 | +0.40(+0.72%) |
Aug 02, 2021 | 56.30 | 57.02 | 55.73 | 55.76 | 2,291,357 | -0.34(-0.60%) |
Jul 30, 2021 | 56.15 | 56.87 | 56.01 | 56.10 | 3,845,159 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.99 | 2,153,844 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.44 | 54.14 | 55.08 | 3,417,448 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,682 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.90 | 3,428,621 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.82 | 54.49 | 2,019,555 | +0.56(+1.05%) |
Jul 22, 2021 | 54.45 | 54.48 | 53.51 | 53.93 | 2,409,648 | -0.65(-1.19%) |
Jul 21, 2021 | 54.74 | 55.20 | 54.41 | 54.58 | 3,261,011 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.80 | 54.51 | 2,471,213 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.97 | 2,760,690 | -0.71(-1.31%) |
Jul 16, 2021 | 55.65 | 55.77 | 54.49 | 54.68 | 1,904,099 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,096 | +0.23(+0.41%) |
Jul 14, 2021 | 55.49 | 56.09 | 55.10 | 55.22 | 1,621,059 | -0.43(-0.78%) |
Jul 13, 2021 | 56.27 | 56.55 | 55.50 | 55.65 | 1,939,379 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.90 | 56.12 | 56.36 | 2,181,555 | -0.30(-0.53%) |
Jul 09, 2021 | 56.27 | 56.81 | 56.13 | 56.66 | 2,539,703 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,217,924 | -0.72(-1.29%) |
Jul 07, 2021 | 55.52 | 56.36 | 55.37 | 56.27 | 2,123,434 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,755 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.21 | 56.59 | 56.95 | 1,745,778 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.97 | 57.03 | 3,011,548 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,351 | +0.00(+0.00%) |
Jun 29, 2021 | 57.37 | 57.83 | 56.73 | 56.92 | 2,403,361 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,696 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.15 | 57.07 | 57.73 | 2,663,875 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.24 | 57.54 | 57.95 | 1,618,375 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.52 | 57.54 | 2,271,156 | -0.36(-0.62%) |
Jun 22, 2021 | 58.29 | 58.36 | 57.65 | 57.90 | 2,388,141 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,704 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,019 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,326 | -1.94(-3.22%) |
Jun 16, 2021 | 60.64 | 60.67 | 59.95 | 60.11 | 2,723,380 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,389 | -0.54(-0.89%) |
Jun 14, 2021 | 61.84 | 61.90 | 60.90 | 61.26 | 1,972,701 | -0.73(-1.18%) |
Jun 11, 2021 | 63.12 | 63.27 | 61.59 | 62.00 | 3,259,044 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.33 | 63.03 | 63.15 | 2,307,874 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.86 | 63.98 | 1,430,522 | -0.58(-0.90%) |
Jun 08, 2021 | 64.33 | 64.74 | 63.97 | 64.56 | 2,084,199 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.10 | 64.31 | 64.50 | 1,808,202 | -0.10(-0.16%) |
Jun 04, 2021 | 64.32 | 64.80 | 64.21 | 64.60 | 1,806,054 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.17 | 63.09 | 64.11 | 2,302,600 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,331 | +0.00(+0.00%) |