Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.63 | 43.36 | 41.97 | 41.99 | 792,020 | -1.09(-2.53%) |
Apr 28, 2022 | 41.28 | 43.55 | 41.14 | 43.08 | 973,454 | +2.31(+5.66%) |
Apr 27, 2022 | 41.09 | 42.05 | 40.55 | 40.78 | 1,237,090 | -0.32(-0.77%) |
Apr 26, 2022 | 42.49 | 42.70 | 41.00 | 41.09 | 991,839 | -1.82(-4.25%) |
Apr 25, 2022 | 41.03 | 43.00 | 40.72 | 42.92 | 1,537,611 | +1.50(+3.61%) |
Apr 22, 2022 | 43.19 | 44.21 | 41.38 | 41.42 | 1,247,854 | -1.71(-3.97%) |
Apr 21, 2022 | 43.50 | 44.61 | 42.61 | 43.13 | 2,205,287 | +0.04(+0.09%) |
Apr 20, 2022 | 44.27 | 44.27 | 42.75 | 43.09 | 1,464,822 | -0.87(-1.98%) |
Apr 19, 2022 | 41.67 | 44.15 | 41.46 | 43.97 | 1,411,508 | +2.13(+5.09%) |
Apr 18, 2022 | 41.47 | 42.04 | 40.73 | 41.84 | 843,000 | +0.05(+0.12%) |
Apr 14, 2022 | 42.12 | 42.36 | 41.62 | 41.79 | 863,430 | -0.58(-1.38%) |
Apr 13, 2022 | 41.74 | 42.83 | 41.61 | 42.37 | 680,930 | +0.54(+1.30%) |
Apr 12, 2022 | 42.45 | 43.05 | 41.62 | 41.83 | 1,195,006 | -0.08(-0.19%) |
Apr 11, 2022 | 41.72 | 42.50 | 41.47 | 41.91 | 685,711 | -0.33(-0.77%) |
Apr 08, 2022 | 42.48 | 42.70 | 41.95 | 42.23 | 776,712 | -0.53(-1.23%) |
Apr 07, 2022 | 41.95 | 43.74 | 41.54 | 42.76 | 869,351 | +0.60(+1.43%) |
Apr 06, 2022 | 42.83 | 43.30 | 41.45 | 42.15 | 940,246 | -1.44(-3.30%) |
Apr 05, 2022 | 44.14 | 44.54 | 43.05 | 43.59 | 1,330,702 | -0.84(-1.90%) |
Apr 04, 2022 | 43.84 | 45.02 | 43.79 | 44.43 | 690,605 | +0.59(+1.36%) |
Apr 01, 2022 | 43.72 | 44.33 | 43.38 | 43.84 | 920,586 | +0.07(+0.16%) |
Mar 31, 2022 | 44.05 | 45.26 | 43.58 | 43.77 | 659,410 | -0.28(-0.63%) |
Mar 30, 2022 | 44.43 | 44.91 | 43.73 | 44.05 | 489,221 | -0.87(-1.94%) |
Mar 29, 2022 | 43.66 | 45.27 | 43.53 | 44.92 | 1,167,232 | +1.81(+4.21%) |
Mar 28, 2022 | 41.36 | 43.11 | 41.36 | 43.10 | 1,087,325 | +1.64(+3.97%) |
Mar 25, 2022 | 42.19 | 42.19 | 40.82 | 41.46 | 874,715 | -0.13(-0.31%) |
Mar 24, 2022 | 41.28 | 41.64 | 40.37 | 41.59 | 873,788 | +0.53(+1.28%) |
Mar 23, 2022 | 41.02 | 41.93 | 40.26 | 41.06 | 1,091,526 | -0.52(-1.24%) |
Mar 22, 2022 | 40.10 | 41.84 | 39.64 | 41.58 | 1,328,841 | +1.31(+3.25%) |
Mar 21, 2022 | 40.05 | 40.67 | 39.58 | 40.27 | 1,233,172 | -0.32(-0.78%) |
Mar 18, 2022 | 39.05 | 41.06 | 38.87 | 40.59 | 1,648,401 | +1.69(+4.36%) |
Mar 17, 2022 | 36.99 | 38.89 | 36.60 | 38.89 | 1,015,712 | +1.74(+4.69%) |
Mar 16, 2022 | 35.78 | 37.32 | 35.62 | 37.15 | 697,604 | +2.08(+5.93%) |
Mar 15, 2022 | 34.32 | 35.09 | 34.19 | 35.07 | 1,009,127 | +0.72(+2.11%) |
Mar 14, 2022 | 35.95 | 36.46 | 34.13 | 34.35 | 1,327,198 | -1.75(-4.86%) |
Mar 11, 2022 | 37.28 | 37.78 | 36.10 | 36.10 | 829,625 | -0.80(-2.17%) |
Mar 10, 2022 | 36.81 | 37.83 | 35.75 | 36.90 | 602,618 | -0.60(-1.61%) |
Mar 09, 2022 | 36.77 | 37.71 | 36.14 | 37.51 | 960,329 | +1.42(+3.93%) |
Mar 08, 2022 | 35.96 | 36.92 | 35.46 | 36.09 | 1,751,300 | -0.40(-1.09%) |
Mar 07, 2022 | 37.84 | 38.39 | 36.39 | 36.49 | 980,485 | -1.17(-3.10%) |
Mar 04, 2022 | 39.31 | 39.71 | 37.34 | 37.66 | 508,471 | -1.91(-4.83%) |
Mar 03, 2022 | 40.57 | 40.71 | 39.05 | 39.57 | 820,501 | -0.75(-1.87%) |
Mar 02, 2022 | 39.60 | 40.57 | 38.62 | 40.32 | 1,175,335 | +2.06(+5.38%) |
Mar 01, 2022 | 39.32 | 41.20 | 37.98 | 38.26 | 1,594,095 | +0.26(+0.68%) |
Feb 28, 2022 | 37.82 | 38.75 | 36.94 | 38.00 | 1,265,409 | -0.09(-0.23%) |
Feb 25, 2022 | 37.72 | 38.18 | 37.44 | 38.09 | 774,199 | +0.36(+0.94%) |
Feb 24, 2022 | 34.68 | 38.00 | 34.16 | 37.73 | 778,614 | +2.29(+6.45%) |
Feb 23, 2022 | 36.90 | 37.80 | 35.38 | 35.45 | 802,778 | -0.97(-2.66%) |
Feb 22, 2022 | 36.75 | 37.43 | 36.26 | 36.42 | 713,526 | -0.66(-1.79%) |
Feb 18, 2022 | 37.08 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.20 | 39.68 | 37.30 | 37.44 | 799,218 | -2.28(-5.73%) |
Feb 16, 2022 | 39.60 | 39.86 | 38.98 | 39.71 | 374,993 | -0.38(-0.94%) |
Feb 15, 2022 | 39.34 | 40.25 | 39.13 | 40.09 | 793,878 | +1.46(+3.77%) |
Feb 14, 2022 | 39.30 | 40.02 | 38.44 | 38.64 | 870,079 | -0.62(-1.59%) |
Feb 11, 2022 | 40.28 | 41.15 | 39.11 | 39.26 | 1,066,974 | -1.02(-2.53%) |
Feb 10, 2022 | 39.41 | 41.34 | 39.27 | 40.28 | 1,034,072 | -0.13(-0.32%) |
Feb 09, 2022 | 39.22 | 40.46 | 39.22 | 40.41 | 516,520 | +1.66(+4.29%) |
Feb 08, 2022 | 37.80 | 38.90 | 37.44 | 38.74 | 569,840 | +0.67(+1.77%) |
Feb 07, 2022 | 38.49 | 39.60 | 37.82 | 38.07 | 740,107 | -0.22(-0.57%) |
Feb 04, 2022 | 37.47 | 38.65 | 37.24 | 38.29 | 425,747 | +0.78(+2.08%) |
Feb 03, 2022 | 38.34 | 37.45 | 37.51 | 830,889 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.02 | 40.22 | 38.90 | 39.41 | 531,410 | -0.51(-1.29%) |
Feb 01, 2022 | 39.75 | 40.14 | 38.65 | 39.92 | 788,136 | +0.16(+0.40%) |
Jan 31, 2022 | 38.04 | 39.86 | 39.76 | 802,454 | +2.02(+5.35%) | |
Jan 28, 2022 | 36.82 | 37.81 | 35.69 | 37.74 | 1,129,064 | +1.03(+2.80%) |
Jan 27, 2022 | 37.75 | 38.35 | 36.51 | 36.72 | 1,337,074 | -0.74(-1.98%) |
Jan 26, 2022 | 38.45 | 39.61 | 37.15 | 37.46 | 1,214,673 | -0.30(-0.79%) |
Jan 25, 2022 | 39.08 | 39.16 | 37.47 | 37.75 | 1,653,708 | -1.64(-4.17%) |
Jan 24, 2022 | 37.13 | 39.47 | 36.27 | 39.40 | 1,694,899 | +1.28(+3.35%) |
Jan 21, 2022 | 37.91 | 39.06 | 37.26 | 38.12 | 1,325,555 | -0.21(-0.54%) |
Jan 20, 2022 | 38.86 | 40.40 | 38.00 | 38.33 | 788,111 | -0.16(-0.41%) |
Jan 19, 2022 | 38.88 | 40.08 | 38.40 | 38.49 | 851,882 | +0.06(+0.15%) |
Jan 18, 2022 | 38.26 | 39.38 | 37.97 | 38.43 | 1,353,921 | -0.46(-1.17%) |
Jan 14, 2022 | 38.88 | 0 | -1.10(-2.75%) | |||
Jan 13, 2022 | 42.20 | 42.55 | 39.86 | 39.98 | 1,009,135 | -2.18(-5.17%) |
Jan 12, 2022 | 43.20 | 43.45 | 41.66 | 42.16 | 1,046,307 | -0.89(-2.07%) |
Jan 11, 2022 | 42.47 | 44.25 | 41.99 | 43.05 | 1,068,119 | +0.53(+1.26%) |
Jan 10, 2022 | 41.58 | 42.56 | 40.78 | 42.52 | 1,269,749 | +0.25(+0.59%) |
Jan 07, 2022 | 43.22 | 44.07 | 42.17 | 42.27 | 864,009 | -1.24(-2.84%) |
Jan 06, 2022 | 43.56 | 44.09 | 42.35 | 43.51 | 1,033,101 | -0.12(-0.27%) |
Jan 05, 2022 | 45.47 | 45.68 | 43.15 | 43.62 | 1,361,848 | -1.96(-4.30%) |
Jan 04, 2022 | 47.96 | 47.96 | 44.61 | 45.58 | 1,211,501 | -2.47(-5.15%) |
Jan 03, 2022 | 47.86 | 48.42 | 46.44 | 48.06 | 992,827 | +0.22(+0.46%) |
Dec 31, 2021 | 48.34 | 49.40 | 47.77 | 47.84 | 483,974 | -0.66(-1.37%) |
Dec 30, 2021 | 48.17 | 49.31 | 47.91 | 48.51 | 943,033 | +0.34(+0.70%) |
Dec 29, 2021 | 48.11 | 48.40 | 47.22 | 48.17 | 436,298 | -0.08(-0.16%) |
Dec 28, 2021 | 49.21 | 49.93 | 48.08 | 48.25 | 588,346 | -1.00(-2.03%) |
Dec 27, 2021 | 49.33 | 49.58 | 48.82 | 49.25 | 287,947 | -0.06(-0.12%) |
Dec 23, 2021 | 48.95 | 49.74 | 48.47 | 49.31 | 381,094 | -0.10(-0.20%) |
Dec 22, 2021 | 49.10 | 49.68 | 48.52 | 49.41 | 696,708 | +0.34(+0.69%) |
Dec 21, 2021 | 47.73 | 49.07 | 46.98 | 49.07 | 732,078 | +2.07(+4.40%) |
Dec 20, 2021 | 47.66 | 48.20 | 46.72 | 47.00 | 507,821 | -1.82(-3.73%) |
Dec 17, 2021 | 46.02 | 49.27 | 45.51 | 48.82 | 3,190,251 | +2.30(+4.94%) |
Dec 16, 2021 | 47.86 | 49.00 | 46.28 | 46.53 | 1,230,748 | -1.03(-2.16%) |
Dec 15, 2021 | 46.30 | 47.56 | 45.52 | 47.55 | 839,968 | +1.05(+2.26%) |
Dec 14, 2021 | 46.37 | 48.35 | 45.94 | 46.51 | 659,992 | -0.63(-1.34%) |
Dec 13, 2021 | 46.72 | 47.95 | 46.53 | 47.14 | 801,233 | +0.28(+0.59%) |
Dec 10, 2021 | 47.71 | 48.52 | 46.70 | 46.86 | 698,673 | -0.29(-0.61%) |
Dec 09, 2021 | 48.71 | 49.30 | 47.02 | 47.15 | 783,336 | -1.84(-3.76%) |
Dec 08, 2021 | 49.25 | 49.69 | 48.51 | 48.99 | 1,045,243 | -0.19(-0.38%) |
Dec 07, 2021 | 48.52 | 50.30 | 48.52 | 49.18 | 1,341,778 | +1.36(+2.83%) |
Dec 06, 2021 | 46.16 | 47.99 | 45.19 | 47.82 | 1,351,321 | +1.67(+3.62%) |
Dec 03, 2021 | 47.63 | 48.38 | 45.38 | 46.15 | 1,157,642 | -0.55(-1.19%) |
Dec 02, 2021 | 45.98 | 47.60 | 45.98 | 46.70 | 784,579 | -2.16(-4.41%) |
Dec 01, 2021 | 48.62 | 49.74 | 46.31 | 48.86 | 1,527,773 | +1.39(+2.92%) |
Nov 30, 2021 | 49.45 | 49.90 | 47.27 | 47.48 | 1,368,571 | -2.05(-4.14%) |
Nov 29, 2021 | 48.89 | 50.41 | 48.80 | 49.52 | 1,071,928 | -0.93(-1.84%) |
Nov 26, 2021 | 50.17 | 50.45 | 48.55 | 50.45 | 346,001 | +0.04(+0.08%) |
Nov 24, 2021 | 51.92 | 51.92 | 49.32 | 50.41 | 1,069,596 | -0.49(-0.96%) |
Nov 23, 2021 | 50.42 | 51.53 | 49.68 | 50.90 | 1,052,736 | -0.07(-0.15%) |
Nov 22, 2021 | 54.83 | 55.79 | 50.89 | 50.98 | 1,556,359 | -3.60(-6.60%) |
Nov 19, 2021 | 55.90 | 55.90 | 54.51 | 54.58 | 1,066,086 | -2.01(-3.55%) |
Nov 18, 2021 | 58.05 | 56.59 | 55.64 | 56.59 | 1,064,993 | -1.89(-3.23%) |
Nov 17, 2021 | 58.39 | 59.56 | 58.11 | 58.48 | 1,262,272 | +0.32(+0.54%) |
Nov 16, 2021 | 57.33 | 58.30 | 57.27 | 58.16 | 734,288 | +0.65(+1.14%) |
Nov 15, 2021 | 57.09 | 57.91 | 56.45 | 57.51 | 475,347 | +1.16(+2.05%) |
Nov 12, 2021 | 56.49 | 56.81 | 55.45 | 56.35 | 1,045,946 | +0.20(+0.35%) |
Nov 11, 2021 | 56.95 | 57.75 | 55.96 | 56.15 | 812,530 | -0.42(-0.73%) |
Nov 10, 2021 | 58.80 | 56.57 | 1,549,840 | -3.05(-5.11%) | ||
Nov 09, 2021 | 61.70 | 61.70 | 58.37 | 59.62 | 1,482,402 | -0.24(-0.40%) |
Nov 08, 2021 | 58.73 | 59.87 | 58.68 | 59.85 | 1,244,090 | +1.85(+3.19%) |
Nov 05, 2021 | 59.36 | 59.40 | 57.55 | 58.00 | 517,495 | -1.32(-2.22%) |
Nov 04, 2021 | 58.56 | 59.37 | 58.21 | 59.32 | 594,534 | +1.08(+1.85%) |
Nov 03, 2021 | 57.82 | 58.49 | 57.06 | 58.24 | 515,720 | +0.52(+0.91%) |
Nov 02, 2021 | 58.12 | 58.12 | 56.52 | 57.72 | 1,278,848 | -0.16(-0.27%) |
Nov 01, 2021 | 58.67 | 58.52 | 57.41 | 57.87 | 440,399 | -0.64(-1.10%) |
Oct 29, 2021 | 58.16 | 59.06 | 58.16 | 58.52 | 492,557 | +0.06(+0.10%) |
Oct 28, 2021 | 57.20 | 58.47 | 57.05 | 58.46 | 403,228 | +1.29(+2.25%) |
Oct 27, 2021 | 58.21 | 58.63 | 57.14 | 57.17 | 433,187 | -1.04(-1.78%) |
Oct 26, 2021 | 58.33 | 58.21 | 456,637 | +0.43(+0.74%) | ||
Oct 25, 2021 | 58.37 | 58.70 | 57.22 | 57.79 | 636,259 | -0.65(-1.12%) |
Oct 22, 2021 | 57.96 | 58.89 | 57.94 | 58.44 | 442,942 | +0.71(+1.23%) |
Oct 21, 2021 | 57.30 | 57.88 | 57.03 | 57.73 | 490,310 | +0.50(+0.88%) |
Oct 20, 2021 | 57.81 | 57.91 | 56.87 | 57.22 | 787,065 | -0.05(-0.09%) |
Oct 19, 2021 | 56.36 | 57.29 | 55.99 | 57.27 | 541,111 | +1.36(+2.42%) |
Oct 18, 2021 | 56.60 | 56.70 | 55.20 | 55.92 | 944,787 | -0.91(-1.60%) |
Oct 15, 2021 | 56.59 | 57.06 | 56.20 | 56.83 | 868,014 | +0.09(+0.16%) |
Oct 14, 2021 | 57.23 | 57.86 | 56.57 | 56.74 | 1,022,771 | +0.15(+0.26%) |
Oct 13, 2021 | 57.55 | 57.55 | 56.17 | 56.59 | 683,299 | +0.61(+1.10%) |
Oct 12, 2021 | 56.25 | 56.66 | 55.55 | 55.97 | 755,838 | +0.06(+0.11%) |
Oct 11, 2021 | 56.45 | 57.15 | 55.75 | 55.92 | 510,086 | -0.87(-1.53%) |
Oct 08, 2021 | 58.12 | 58.12 | 56.26 | 56.79 | 726,518 | -1.29(-2.21%) |
Oct 07, 2021 | 58.48 | 59.13 | 57.95 | 58.07 | 655,788 | +0.13(+0.22%) |
Oct 06, 2021 | 57.29 | 57.95 | 56.67 | 57.94 | 753,730 | -0.14(-0.24%) |
Oct 05, 2021 | 58.38 | 58.66 | 57.94 | 58.08 | 1,129,514 | -0.15(-0.25%) |
Oct 04, 2021 | 60.20 | 60.34 | 57.13 | 58.23 | 889,953 | -2.51(-4.14%) |
Oct 01, 2021 | 60.14 | 60.98 | 59.17 | 60.74 | 611,370 | +0.75(+1.25%) |
Sep 30, 2021 | 59.98 | 60.80 | 59.25 | 59.99 | 763,111 | +0.52(+0.88%) |
Sep 29, 2021 | 60.92 | 61.70 | 59.43 | 59.47 | 862,555 | -0.91(-1.51%) |
Sep 28, 2021 | 61.14 | 61.57 | 59.41 | 60.38 | 1,514,354 | -1.72(-2.77%) |
Sep 27, 2021 | 63.03 | 63.32 | 61.76 | 62.10 | 1,469,720 | -1.37(-2.15%) |
Sep 24, 2021 | 63.85 | 64.33 | 62.68 | 63.46 | 1,422,481 | -1.04(-1.61%) |
Sep 23, 2021 | 64.42 | 65.21 | 64.23 | 64.50 | 999,514 | +0.21(+0.32%) |
Sep 22, 2021 | 64.27 | 66.13 | 63.38 | 64.29 | 935,108 | +0.21(+0.32%) |
Sep 21, 2021 | 63.76 | 65.30 | 63.61 | 64.09 | 2,102,456 | +0.87(+1.38%) |
Sep 20, 2021 | 65.20 | 66.15 | 62.72 | 63.22 | 2,214,058 | -3.85(-5.74%) |
Sep 17, 2021 | 68.14 | 69.43 | 65.88 | 67.06 | 14,674,131 | -1.03(-1.51%) |
Sep 16, 2021 | 70.45 | 70.54 | 68.00 | 68.09 | 3,112,026 | -2.31(-3.29%) |
Sep 15, 2021 | 68.43 | 71.15 | 68.43 | 70.41 | 3,894,159 | +2.00(+2.92%) |
Sep 14, 2021 | 68.32 | 69.24 | 67.28 | 68.41 | 2,051,288 | +0.32(+0.46%) |
Sep 13, 2021 | 68.51 | 68.98 | 66.97 | 68.09 | 1,188,207 | -0.22(-0.32%) |
Sep 10, 2021 | 69.25 | 69.25 | 67.61 | 68.31 | 1,244,205 | -0.11(-0.16%) |
Sep 09, 2021 | 67.62 | 69.25 | 67.56 | 68.42 | 1,690,491 | +0.80(+1.19%) |
Sep 08, 2021 | 68.08 | 69.08 | 67.10 | 67.62 | 1,923,632 | -0.63(-0.93%) |
Sep 07, 2021 | 66.97 | 69.18 | 66.97 | 68.25 | 3,420,423 | +1.79(+2.69%) |
Sep 03, 2021 | 65.39 | 67.12 | 65.39 | 66.46 | 816,095 | +0.81(+1.24%) |
Sep 02, 2021 | 65.98 | 66.11 | 65.11 | 65.65 | 634,797 | +0.16(+0.24%) |
Sep 01, 2021 | 64.08 | 66.08 | 63.89 | 65.49 | 1,239,320 | +1.69(+2.65%) |
Aug 31, 2021 | 63.88 | 63.91 | 62.75 | 63.80 | 1,374,329 | -0.15(-0.23%) |
Aug 30, 2021 | 65.31 | 66.13 | 63.60 | 63.95 | 431,609 | -0.39(-0.60%) |
Aug 27, 2021 | 61.32 | 64.53 | 60.63 | 64.33 | 1,164,157 | +1.79(+2.86%) |
Aug 26, 2021 | 64.09 | 67.68 | 61.37 | 62.54 | 3,940,403 | -1.47(-2.30%) |
Aug 25, 2021 | 63.65 | 64.08 | 63.60 | 64.02 | 548,981 | +0.63(+1.00%) |
Aug 24, 2021 | 64.03 | 64.19 | 63.29 | 63.38 | 704,408 | +0.45(+0.72%) |
Aug 23, 2021 | 63.37 | 63.37 | 62.56 | 62.93 | 683,213 | -0.64(-1.01%) |
Aug 20, 2021 | 63.14 | 64.57 | 63.12 | 63.57 | 780,728 | +0.49(+0.78%) |
Aug 19, 2021 | 61.67 | 63.86 | 61.30 | 63.08 | 609,675 | +0.86(+1.38%) |
Aug 18, 2021 | 61.82 | 62.99 | 61.35 | 62.22 | 581,493 | +0.32(+0.51%) |
Aug 17, 2021 | 61.63 | 61.96 | 60.72 | 61.90 | 1,126,606 | -0.40(-0.63%) |
Aug 16, 2021 | 63.73 | 63.73 | 61.86 | 62.30 | 751,354 | -1.14(-1.79%) |
Aug 13, 2021 | 62.90 | 64.02 | 62.80 | 63.43 | 628,181 | +0.75(+1.20%) |
Aug 12, 2021 | 61.73 | 63.29 | 61.22 | 62.68 | 673,046 | +0.79(+1.28%) |
Aug 11, 2021 | 61.85 | 63.58 | 60.31 | 61.89 | 1,142,628 | -1.77(-2.79%) |
Aug 10, 2021 | 63.76 | 64.98 | 62.37 | 63.67 | 1,234,922 | -0.51(-0.79%) |
Aug 09, 2021 | 62.40 | 64.66 | 62.26 | 64.18 | 1,327,132 | +2.01(+3.23%) |
Aug 06, 2021 | 62.31 | 62.49 | 61.59 | 62.17 | 1,285,753 | +0.02(+0.03%) |
Aug 05, 2021 | 60.89 | 62.23 | 60.84 | 62.15 | 934,528 | +1.38(+2.28%) |
Aug 04, 2021 | 60.96 | 61.10 | 60.42 | 60.76 | 917,546 | +0.13(+0.21%) |
Aug 03, 2021 | 60.25 | 60.68 | 59.31 | 60.64 | 1,028,698 | +0.34(+0.56%) |
Aug 02, 2021 | 60.30 | 60.74 | 59.64 | 60.30 | 1,127,877 | +0.17(+0.28%) |
Jul 30, 2021 | 59.76 | 60.57 | 59.76 | 60.13 | 658,626 | -0.06(-0.10%) |
Jul 29, 2021 | 59.59 | 61.19 | 59.34 | 60.19 | 508,112 | +0.84(+1.42%) |
Jul 28, 2021 | 59.61 | 59.66 | 59.07 | 59.35 | 1,498,283 | -0.21(-0.35%) |
Jul 27, 2021 | 60.65 | 60.68 | 58.23 | 59.56 | 1,148,924 | -0.89(-1.47%) |
Jul 26, 2021 | 60.62 | 61.13 | 60.15 | 60.45 | 1,027,539 | +0.19(+0.31%) |
Jul 23, 2021 | 60.56 | 60.76 | 59.76 | 60.26 | 373,958 | -0.10(-0.16%) |
Jul 22, 2021 | 60.30 | 60.90 | 59.81 | 60.36 | 675,573 | +0.45(+0.74%) |
Jul 21, 2021 | 60.49 | 60.66 | 59.49 | 59.91 | 649,263 | -0.15(-0.25%) |
Jul 20, 2021 | 58.42 | 60.27 | 58.05 | 60.06 | 944,843 | +1.89(+3.25%) |
Jul 19, 2021 | 57.10 | 58.77 | 56.55 | 58.17 | 840,267 | -0.07(-0.12%) |
Jul 16, 2021 | 58.95 | 59.33 | 58.04 | 58.24 | 1,384,047 | -0.84(-1.42%) |
Jul 15, 2021 | 60.41 | 60.41 | 58.90 | 59.08 | 1,224,200 | -1.75(-2.88%) |
Jul 14, 2021 | 63.00 | 63.37 | 60.71 | 60.83 | 1,168,838 | -1.98(-3.15%) |
Jul 13, 2021 | 63.25 | 64.10 | 62.45 | 62.81 | 782,250 | -0.42(-0.66%) |
Jul 12, 2021 | 64.27 | 64.27 | 62.49 | 63.23 | 1,310,393 | -0.26(-0.40%) |
Jul 09, 2021 | 63.53 | 64.20 | 62.57 | 63.48 | 741,737 | +0.39(+0.61%) |
Jul 08, 2021 | 64.25 | 64.25 | 61.36 | 63.10 | 1,725,290 | -1.94(-2.98%) |
Jul 07, 2021 | 65.20 | 65.99 | 64.05 | 65.04 | 1,046,806 | -0.07(-0.11%) |
Jul 06, 2021 | 64.26 | 65.14 | 64.08 | 65.11 | 789,249 | +1.00(+1.56%) |
Jul 02, 2021 | 63.13 | 64.19 | 63.09 | 64.11 | 659,809 | +1.32(+2.09%) |
Jul 01, 2021 | 63.58 | 63.72 | 61.49 | 62.79 | 1,125,490 | -1.27(-1.98%) |
Jun 30, 2021 | 63.62 | 64.81 | 63.13 | 64.06 | 1,294,566 | +0.39(+0.61%) |
Jun 29, 2021 | 61.30 | 64.24 | 61.23 | 63.67 | 2,078,147 | +2.45(+4.01%) |
Jun 28, 2021 | 60.47 | 61.70 | 59.98 | 61.22 | 1,235,426 | +1.05(+1.74%) |
Jun 25, 2021 | 61.16 | 61.41 | 59.83 | 60.17 | 10,099,486 | -0.98(-1.60%) |
Jun 24, 2021 | 61.00 | 61.72 | 60.27 | 61.15 | 3,439,645 | +0.19(+0.31%) |
Jun 23, 2021 | 62.18 | 63.63 | 60.35 | 60.96 | 5,167,964 | -4.28(-6.56%) |
Jun 22, 2021 | 65.75 | 66.13 | 64.55 | 65.24 | 3,437,720 | -0.45(-0.69%) |
Jun 21, 2021 | 63.15 | 66.25 | 63.15 | 65.70 | 4,162,691 | +2.50(+3.96%) |
Jun 18, 2021 | 62.70 | 64.63 | 62.70 | 63.20 | 3,631,027 | -1.23(-1.90%) |
Jun 17, 2021 | 64.17 | 65.08 | 63.63 | 64.42 | 3,638,029 | -0.04(-0.06%) |
Jun 16, 2021 | 63.35 | 64.76 | 62.52 | 64.46 | 4,207,704 | +0.83(+1.31%) |
Jun 15, 2021 | 63.13 | 63.77 | 62.54 | 63.63 | 1,821,129 | +0.91(+1.45%) |
Jun 14, 2021 | 63.19 | 63.23 | 61.56 | 62.72 | 2,289,269 | -0.35(-0.55%) |
Jun 11, 2021 | 62.85 | 63.37 | 61.99 | 63.07 | 1,992,278 | +0.09(+0.14%) |
Jun 10, 2021 | 61.95 | 63.10 | 61.46 | 62.98 | 1,500,667 | +0.97(+1.56%) |
Jun 09, 2021 | 61.80 | 63.24 | 61.80 | 62.01 | 1,624,026 | +0.24(+0.38%) |
Jun 08, 2021 | 61.47 | 63.00 | 61.07 | 61.77 | 1,483,845 | +0.11(+0.18%) |
Jun 07, 2021 | 62.03 | 62.81 | 60.66 | 61.66 | 2,145,229 | +0.68(+1.12%) |
Jun 04, 2021 | 59.72 | 61.09 | 58.75 | 60.98 | 1,936,351 | +1.33(+2.24%) |
Jun 03, 2021 | 57.44 | 59.95 | 56.81 | 59.65 | 1,675,586 | +0.94(+1.60%) |
Jun 02, 2021 | 57.84 | 59.30 | 57.46 | 58.71 | 1,863,904 | +0.85(+1.47%) |
Jun 01, 2021 | 57.19 | 57.98 | 56.49 | 57.86 | 1,251,194 | +1.17(+2.06%) |
May 28, 2021 | 56.62 | 57.50 | 56.46 | 56.69 | 1,278,288 | -0.16(-0.28%) |
May 27, 2021 | 55.88 | 56.95 | 54.79 | 56.85 | 10,777,900 | +1.47(+2.66%) |
May 26, 2021 | 55.85 | 56.51 | 54.79 | 55.38 | 2,030,090 | -0.51(-0.92%) |
May 25, 2021 | 54.36 | 56.25 | 54.10 | 55.89 | 2,587,328 | +1.56(+2.87%) |
May 24, 2021 | 52.33 | 54.36 | 52.33 | 54.33 | 1,581,169 | +1.79(+3.40%) |
May 21, 2021 | 52.22 | 52.83 | 51.94 | 52.54 | 1,655,958 | +0.94(+1.82%) |
May 20, 2021 | 51.39 | 52.39 | 50.88 | 51.60 | 1,847,770 | +0.21(+0.40%) |
May 19, 2021 | 49.55 | 51.51 | 49.55 | 51.39 | 950,402 | +0.34(+0.66%) |
May 18, 2021 | 50.08 | 51.89 | 49.74 | 51.06 | 1,559,859 | +1.54(+3.11%) |
May 17, 2021 | 48.17 | 50.83 | 48.17 | 49.52 | 1,591,306 | +0.14(+0.28%) |
May 14, 2021 | 47.98 | 50.05 | 47.98 | 49.38 | 1,642,854 | +1.83(+3.85%) |
May 13, 2021 | 48.30 | 49.89 | 46.90 | 47.55 | 1,839,347 | -1.20(-2.45%) |
May 12, 2021 | 45.85 | 49.58 | 44.98 | 48.75 | 2,658,939 | +3.41(+7.52%) |
May 11, 2021 | 44.48 | 45.95 | 41.18 | 45.34 | 2,080,286 | +0.25(+0.55%) |
May 10, 2021 | 48.02 | 48.18 | 45.02 | 45.09 | 1,196,743 | -2.82(-5.88%) |
May 07, 2021 | 47.79 | 48.98 | 47.50 | 47.91 | 744,125 | +0.12(+0.25%) |
May 06, 2021 | 49.52 | 49.91 | 46.96 | 47.79 | 973,035 | -1.92(-3.86%) |
May 05, 2021 | 50.55 | 50.55 | 49.22 | 49.70 | 722,457 | -0.38(-0.75%) |
May 04, 2021 | 50.58 | 50.88 | 49.27 | 50.08 | 886,672 | -1.05(-2.05%) |