Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.71 | 14.79 | 13.16 | 13.55 | 49,463,304 | -1.17(-7.95%) |
May 27, 2022 | 14.43 | 14.87 | 14.24 | 14.72 | 19,052,726 | +0.48(+3.37%) |
May 26, 2022 | 13.99 | 14.63 | 13.90 | 14.24 | 18,728,152 | +0.11(+0.78%) |
May 25, 2022 | 13.44 | 14.28 | 13.40 | 14.13 | 17,216,420 | +0.62(+4.59%) |
May 24, 2022 | 13.71 | 14.12 | 13.31 | 13.51 | 19,915,428 | -0.43(-3.08%) |
May 23, 2022 | 14.01 | 14.31 | 13.56 | 13.94 | 17,306,488 | -0.09(-0.64%) |
May 20, 2022 | 14.27 | 14.55 | 13.19 | 14.03 | 22,552,636 | -0.12(-0.85%) |
May 19, 2022 | 13.73 | 14.66 | 13.59 | 14.15 | 24,997,856 | +0.29(+2.09%) |
May 18, 2022 | 13.47 | 14.65 | 13.31 | 13.86 | 28,648,602 | +0.00(+0.00%) |
May 17, 2022 | 12.86 | 13.87 | 12.66 | 13.86 | 25,104,420 | +1.38(+11.06%) |
May 16, 2022 | 13.14 | 13.46 | 12.40 | 12.48 | 27,897,892 | -0.13(-1.03%) |
May 13, 2022 | 11.63 | 12.67 | 11.63 | 12.61 | 31,943,236 | +1.24(+10.91%) |
May 12, 2022 | 10.14 | 11.73 | 9.770 | 11.37 | 32,111,828 | +1.10(+10.71%) |
May 11, 2022 | 11.00 | 11.70 | 10.22 | 10.27 | 31,881,804 | -1.09(-9.60%) |
May 10, 2022 | 11.47 | 11.75 | 10.38 | 11.36 | 32,371,714 | +0.37(+3.37%) |
May 09, 2022 | 12.72 | 12.88 | 10.92 | 10.99 | 37,922,024 | -2.16(-16.43%) |
May 06, 2022 | 15.00 | 15.04 | 12.96 | 13.15 | 41,470,160 | -1.29(-8.93%) |
May 05, 2022 | 15.55 | 15.56 | 13.88 | 14.44 | 19,799,714 | -1.29(-8.20%) |
May 04, 2022 | 15.08 | 15.88 | 14.49 | 15.73 | 30,417,644 | +0.65(+4.31%) |
May 03, 2022 | 14.85 | 15.56 | 14.75 | 15.08 | 23,158,152 | +0.09(+0.60%) |
May 02, 2022 | 13.70 | 15.00 | 13.49 | 14.99 | 23,829,980 | +1.31(+9.58%) |
Apr 29, 2022 | 14.05 | 14.80 | 13.64 | 13.68 | 21,999,594 | -0.42(-2.98%) |
Apr 28, 2022 | 14.07 | 14.33 | 13.06 | 14.10 | 25,423,844 | +0.23(+1.66%) |
Apr 27, 2022 | 13.93 | 14.32 | 13.51 | 13.87 | 22,870,148 | -0.09(-0.64%) |
Apr 26, 2022 | 14.41 | 14.68 | 13.79 | 13.96 | 20,023,144 | -0.72(-4.90%) |
Apr 25, 2022 | 13.95 | 14.69 | 13.76 | 14.68 | 22,894,212 | +0.65(+4.63%) |
Apr 22, 2022 | 14.42 | 14.71 | 13.73 | 14.03 | 24,032,844 | -0.33(-2.30%) |
Apr 21, 2022 | 15.92 | 15.99 | 14.18 | 14.36 | 26,874,988 | -1.20(-7.71%) |
Apr 20, 2022 | 16.76 | 16.90 | 15.56 | 15.56 | 20,999,428 | -1.32(-7.82%) |
Apr 19, 2022 | 16.03 | 17.22 | 15.85 | 16.88 | 20,312,812 | +0.90(+5.63%) |
Apr 18, 2022 | 16.42 | 16.45 | 15.56 | 15.98 | 17,653,384 | -0.51(-3.09%) |
Apr 14, 2022 | 16.76 | 16.87 | 16.30 | 16.49 | 16,451,467 | -0.26(-1.55%) |
Apr 13, 2022 | 16.41 | 17.21 | 16.21 | 16.75 | 17,680,264 | +0.34(+2.07%) |
Apr 12, 2022 | 17.03 | 17.85 | 16.24 | 16.41 | 20,974,432 | -0.46(-2.73%) |
Apr 11, 2022 | 16.09 | 17.36 | 15.90 | 16.87 | 21,481,812 | +0.49(+2.99%) |
Apr 08, 2022 | 16.97 | 17.15 | 16.30 | 16.38 | 20,291,312 | -0.82(-4.77%) |
Apr 07, 2022 | 17.61 | 18.04 | 16.48 | 17.20 | 19,440,568 | -0.48(-2.71%) |
Apr 06, 2022 | 18.65 | 18.90 | 17.14 | 17.68 | 22,346,488 | -1.37(-7.19%) |
Apr 05, 2022 | 20.34 | 20.48 | 19.01 | 19.05 | 15,770,989 | -1.36(-6.66%) |
Apr 04, 2022 | 19.39 | 21.02 | 19.23 | 20.41 | 21,725,980 | +1.36(+7.14%) |
Apr 01, 2022 | 19.57 | 19.96 | 18.76 | 19.05 | 16,427,594 | -0.42(-2.16%) |
Mar 31, 2022 | 20.38 | 20.56 | 19.46 | 19.47 | 15,330,629 | -0.94(-4.61%) |
Mar 30, 2022 | 20.29 | 21.26 | 20.02 | 20.41 | 17,460,192 | -0.28(-1.35%) |
Mar 29, 2022 | 18.94 | 20.93 | 18.71 | 20.69 | 27,081,686 | +2.04(+10.94%) |
Mar 28, 2022 | 18.39 | 18.99 | 17.63 | 18.65 | 24,028,418 | +0.45(+2.47%) |
Mar 25, 2022 | 19.04 | 19.16 | 18.01 | 18.20 | 16,711,157 | -0.85(-4.46%) |
Mar 24, 2022 | 18.96 | 19.23 | 17.99 | 19.05 | 18,606,960 | +0.14(+0.74%) |
Mar 23, 2022 | 19.21 | 19.86 | 18.78 | 18.91 | 18,568,176 | -0.50(-2.58%) |
Mar 22, 2022 | 18.79 | 20.16 | 18.68 | 19.41 | 23,355,736 | +0.62(+3.30%) |
Mar 21, 2022 | 19.26 | 19.55 | 18.35 | 18.79 | 20,649,432 | -0.83(-4.23%) |
Mar 18, 2022 | 18.55 | 19.88 | 18.54 | 19.62 | 21,542,020 | +0.63(+3.32%) |
Mar 17, 2022 | 17.78 | 19.09 | 17.55 | 18.99 | 24,400,646 | +0.67(+3.66%) |
Mar 16, 2022 | 16.62 | 18.36 | 16.33 | 18.32 | 37,047,808 | +2.19(+13.58%) |
Mar 15, 2022 | 15.30 | 16.22 | 14.97 | 16.13 | 24,388,558 | +0.87(+5.70%) |
Mar 14, 2022 | 15.93 | 16.34 | 15.12 | 15.26 | 25,520,080 | -0.85(-5.28%) |
Mar 11, 2022 | 17.73 | 17.75 | 16.05 | 16.11 | 27,352,842 | -1.47(-8.36%) |
Mar 10, 2022 | 17.80 | 17.93 | 16.77 | 17.58 | 31,279,858 | -0.20(-1.12%) |
Mar 09, 2022 | 17.99 | 18.38 | 17.46 | 17.78 | 25,443,500 | +0.40(+2.30%) |
Mar 08, 2022 | 18.14 | 18.48 | 16.89 | 17.38 | 31,266,740 | -0.67(-3.71%) |
Mar 07, 2022 | 20.58 | 20.89 | 18.00 | 18.05 | 29,364,308 | -2.64(-12.76%) |
Mar 04, 2022 | 21.28 | 22.11 | 20.44 | 20.69 | 22,706,304 | -0.22(-1.05%) |
Mar 03, 2022 | 23.52 | 23.77 | 20.65 | 20.91 | 34,025,360 | -2.28(-9.83%) |
Mar 02, 2022 | 23.85 | 24.15 | 22.03 | 23.19 | 28,984,354 | -0.33(-1.40%) |
Mar 01, 2022 | 23.30 | 25.01 | 23.18 | 23.52 | 34,449,104 | -0.16(-0.68%) |
Feb 28, 2022 | 22.50 | 23.71 | 21.76 | 23.68 | 30,145,560 | +1.48(+6.67%) |
Feb 25, 2022 | 21.41 | 22.24 | 20.64 | 22.20 | 28,056,184 | +0.37(+1.69%) |
Feb 24, 2022 | 18.34 | 21.87 | 18.12 | 21.83 | 39,775,960 | +2.20(+11.21%) |
Feb 23, 2022 | 19.24 | 20.94 | 19.05 | 19.63 | 66,250,160 | +1.04(+5.59%) |
Feb 22, 2022 | 16.63 | 18.96 | 16.56 | 18.59 | 44,487,976 | +1.30(+7.52%) |
Feb 18, 2022 | 17.29 | 0 | -4.77(-21.62%) | |||
Feb 17, 2022 | 22.69 | 23.43 | 21.90 | 22.06 | 24,160,640 | -0.93(-4.05%) |
Feb 16, 2022 | 23.17 | 23.56 | 22.61 | 22.99 | 16,518,786 | -0.74(-3.12%) |
Feb 15, 2022 | 22.70 | 23.75 | 22.03 | 23.73 | 20,099,534 | +1.53(+6.89%) |
Feb 14, 2022 | 22.86 | 23.85 | 22.02 | 22.20 | 25,229,368 | -1.13(-4.84%) |
Feb 11, 2022 | 22.95 | 24.72 | 22.89 | 23.33 | 32,478,030 | +0.55(+2.41%) |
Feb 10, 2022 | 22.80 | 24.18 | 22.53 | 22.78 | 21,140,340 | -0.64(-2.73%) |
Feb 09, 2022 | 22.40 | 23.45 | 22.11 | 23.42 | 19,153,712 | +1.30(+5.88%) |
Feb 08, 2022 | 21.40 | 22.20 | 21.03 | 22.12 | 15,916,823 | +0.62(+2.88%) |
Feb 07, 2022 | 21.85 | 22.85 | 21.17 | 21.50 | 17,958,844 | -0.39(-1.78%) |
Feb 04, 2022 | 20.63 | 22.02 | 20.33 | 21.89 | 20,428,340 | +1.34(+6.52%) |
Feb 03, 2022 | 21.18 | 20.50 | 20.55 | 23,224,736 | -1.24(-5.69%) | |
Feb 02, 2022 | 23.50 | 23.58 | 21.67 | 21.79 | 26,768,348 | -1.89(-7.98%) |
Feb 01, 2022 | 22.21 | 23.71 | 21.71 | 23.68 | 32,847,558 | +3.04(+14.73%) |
Jan 28, 2022 | 19.43 | 20.88 | 18.89 | 20.64 | 35,332,540 | +1.25(+6.45%) |
Jan 27, 2022 | 20.73 | 21.60 | 19.20 | 19.39 | 43,034,116 | -0.94(-4.62%) |
Jan 26, 2022 | 20.90 | 22.82 | 20.22 | 20.33 | 90,252,784 | +1.01(+5.23%) |
Jan 25, 2022 | 19.36 | 20.28 | 18.73 | 19.32 | 23,072,260 | -0.71(-3.54%) |
Jan 24, 2022 | 18.77 | 20.16 | 17.41 | 20.03 | 39,539,056 | +0.57(+2.93%) |
Jan 21, 2022 | 20.26 | 20.95 | 19.33 | 19.46 | 34,674,392 | -1.21(-5.85%) |
Jan 20, 2022 | 21.76 | 22.64 | 20.57 | 20.67 | 20,707,884 | -0.73(-3.41%) |
Jan 19, 2022 | 22.39 | 22.85 | 21.33 | 21.40 | 24,011,006 | -0.78(-3.52%) |
Jan 18, 2022 | 22.86 | 23.22 | 22.12 | 22.18 | 19,277,304 | -1.01(-4.36%) |
Jan 14, 2022 | 23.19 | 0 | -1.05(-4.33%) | |||
Jan 13, 2022 | 26.10 | 26.54 | 24.14 | 24.24 | 19,873,634 | -1.86(-7.13%) |
Jan 12, 2022 | 27.24 | 27.90 | 25.93 | 26.10 | 17,265,304 | -0.84(-3.12%) |
Jan 11, 2022 | 25.70 | 27.60 | 25.10 | 26.94 | 22,645,224 | +0.81(+3.10%) |
Jan 10, 2022 | 26.83 | 27.10 | 24.83 | 26.13 | 24,262,444 | -1.11(-4.07%) |
Jan 07, 2022 | 26.02 | 27.98 | 25.79 | 27.24 | 26,266,264 | +1.44(+5.58%) |
Jan 06, 2022 | 24.50 | 26.47 | 23.21 | 25.80 | 30,400,436 | +1.15(+4.67%) |
Jan 05, 2022 | 26.50 | 26.91 | 24.06 | 24.65 | 22,216,040 | -1.98(-7.44%) |
Jan 04, 2022 | 27.75 | 27.87 | 26.11 | 26.63 | 15,285,133 | -1.14(-4.11%) |
Jan 03, 2022 | 27.84 | 28.55 | 26.97 | 27.77 | 11,252,941 | +0.30(+1.09%) |
Dec 31, 2021 | 28.23 | 28.80 | 27.43 | 27.47 | 14,274,756 | -0.99(-3.48%) |
Dec 30, 2021 | 26.45 | 28.74 | 26.40 | 28.46 | 16,426,657 | +1.87(+7.03%) |
Dec 29, 2021 | 27.18 | 28.01 | 25.96 | 26.59 | 15,294,448 | -0.73(-2.67%) |
Dec 28, 2021 | 27.85 | 28.61 | 27.09 | 27.32 | 13,533,378 | -0.88(-3.12%) |
Dec 27, 2021 | 29.49 | 29.51 | 27.98 | 28.20 | 13,780,799 | -1.24(-4.21%) |
Dec 23, 2021 | 29.83 | 30.02 | 28.82 | 29.44 | 12,680,482 | -0.13(-0.44%) |
Dec 22, 2021 | 30.11 | 30.71 | 29.41 | 29.57 | 13,430,634 | -0.74(-2.44%) |
Dec 21, 2021 | 28.15 | 30.47 | 28.15 | 30.31 | 14,252,890 | +2.41(+8.64%) |
Dec 20, 2021 | 27.84 | 28.67 | 27.32 | 27.90 | 12,957,640 | -0.77(-2.69%) |
Dec 17, 2021 | 26.63 | 29.23 | 25.80 | 28.67 | 23,390,248 | +1.69(+6.26%) |
Dec 16, 2021 | 29.39 | 29.40 | 26.42 | 26.98 | 20,157,992 | -1.69(-5.89%) |
Dec 15, 2021 | 27.78 | 29.07 | 26.67 | 28.67 | 19,068,320 | +0.86(+3.09%) |
Dec 14, 2021 | 28.13 | 28.93 | 27.68 | 27.81 | 15,649,024 | -1.04(-3.60%) |
Dec 13, 2021 | 30.11 | 30.49 | 28.58 | 28.85 | 11,022,905 | -1.56(-5.13%) |
Dec 10, 2021 | 31.57 | 32.47 | 30.11 | 30.41 | 10,930,184 | -1.04(-3.31%) |
Dec 09, 2021 | 32.61 | 33.26 | 31.38 | 31.45 | 13,528,857 | -1.93(-5.78%) |
Dec 08, 2021 | 31.41 | 33.91 | 30.83 | 33.38 | 14,132,039 | +2.11(+6.75%) |
Dec 07, 2021 | 31.90 | 32.68 | 31.14 | 31.27 | 20,945,600 | +0.59(+1.92%) |
Dec 06, 2021 | 28.16 | 31.07 | 27.52 | 30.68 | 24,491,420 | +2.31(+8.14%) |
Dec 03, 2021 | 31.20 | 31.23 | 27.48 | 28.37 | 30,225,374 | -2.93(-9.36%) |
Dec 02, 2021 | 31.05 | 31.66 | 30.41 | 31.30 | 27,848,768 | +0.06(+0.19%) |
Dec 01, 2021 | 34.75 | 34.97 | 31.14 | 31.24 | 21,506,448 | -3.31(-9.58%) |
Nov 30, 2021 | 34.96 | 35.27 | 33.33 | 34.55 | 15,816,522 | -2.93(-7.82%) |
Nov 29, 2021 | 36.45 | 37.48 | 34.52 | 37.48 | 13,786,175 | -0.72(-1.88%) |
Nov 26, 2021 | 34.89 | 38.20 | 34.75 | 38.20 | 8,430,889 | +2.62(+7.36%) |
Nov 24, 2021 | 34.75 | 35.90 | 34.75 | 35.58 | 11,147,753 | +0.54(+1.54%) |
Nov 23, 2021 | 36.81 | 37.71 | 35.92 | 35.04 | 22,674,328 | -1.75(-4.76%) |
Nov 22, 2021 | 36.41 | 37.45 | 35.82 | 36.79 | 18,557,082 | +0.65(+1.80%) |
Nov 19, 2021 | 36.62 | 37.57 | 35.92 | 36.14 | 14,870,942 | -0.48(-1.31%) |
Nov 18, 2021 | 37.87 | 38.59 | 36.48 | 36.62 | 17,177,796 | -1.25(-3.30%) |
Nov 17, 2021 | 39.26 | 39.50 | 37.76 | 37.87 | 13,248,646 | -1.41(-3.59%) |
Nov 16, 2021 | 39.43 | 39.87 | 38.33 | 39.28 | 16,513,703 | -0.08(-0.20%) |
Nov 15, 2021 | 40.79 | 41.27 | 39.17 | 39.36 | 15,711,981 | -1.15(-2.84%) |
Nov 12, 2021 | 40.86 | 41.90 | 39.97 | 40.51 | 13,356,786 | -0.20(-0.49%) |
Nov 11, 2021 | 41.25 | 41.75 | 40.62 | 40.71 | 12,439,378 | -1.44(-3.42%) |
Nov 10, 2021 | 42.55 | 42.15 | 17,932,320 | -0.90(-2.09%) | ||
Nov 09, 2021 | 44.89 | 45.25 | 42.65 | 43.05 | 15,033,120 | -1.73(-3.86%) |
Nov 08, 2021 | 43.88 | 45.14 | 43.04 | 44.78 | 16,783,338 | +1.16(+2.66%) |
Nov 05, 2021 | 42.37 | 45.97 | 42.15 | 43.62 | 37,300,624 | -1.06(-2.37%) |
Nov 04, 2021 | 47.34 | 47.42 | 43.68 | 44.68 | 30,245,956 | -2.16(-4.61%) |
Nov 03, 2021 | 47.79 | 48.17 | 46.45 | 46.84 | 11,816,433 | -0.76(-1.60%) |
Nov 02, 2021 | 48.04 | 48.15 | 46.70 | 47.60 | 12,764,108 | -1.42(-2.90%) |
Nov 01, 2021 | 46.95 | 49.12 | 48.21 | 49.02 | 9,211,620 | +2.43(+5.22%) |
Oct 29, 2021 | 47.35 | 47.80 | 46.35 | 46.59 | 8,278,818 | -0.60(-1.27%) |
Oct 28, 2021 | 48.23 | 47.19 | 9,304,770 | -0.64(-1.34%) | ||
Oct 27, 2021 | 48.73 | 49.45 | 47.75 | 47.83 | 9,069,982 | -0.92(-1.89%) |
Oct 26, 2021 | 49.61 | 48.75 | 26,169,352 | +1.93(+4.12%) | ||
Oct 25, 2021 | 46.05 | 47.35 | 45.36 | 46.82 | 10,965,291 | +0.71(+1.54%) |
Oct 22, 2021 | 48.55 | 46.07 | 46.11 | 19,040,144 | -2.81(-5.74%) | |
Oct 21, 2021 | 49.20 | 49.91 | 48.76 | 48.92 | 7,291,470 | -0.17(-0.35%) |
Oct 20, 2021 | 48.91 | 49.63 | 48.41 | 49.09 | 8,415,008 | +0.25(+0.51%) |
Oct 19, 2021 | 49.03 | 50.23 | 48.01 | 48.84 | 15,676,549 | +0.19(+0.39%) |
Oct 18, 2021 | 48.12 | 49.62 | 47.94 | 48.65 | 10,424,302 | +0.57(+1.19%) |
Oct 15, 2021 | 49.50 | 49.75 | 47.84 | 48.08 | 21,321,872 | -1.28(-2.59%) |
Oct 14, 2021 | 50.24 | 51.30 | 49.32 | 49.36 | 11,317,229 | -0.46(-0.92%) |
Oct 13, 2021 | 49.61 | 50.48 | 49.56 | 49.82 | 9,330,905 | +0.88(+1.80%) |
Oct 12, 2021 | 48.80 | 49.90 | 48.49 | 48.94 | 8,943,044 | +0.06(+0.12%) |
Oct 11, 2021 | 48.48 | 49.93 | 48.39 | 48.88 | 10,679,164 | +0.97(+2.02%) |
Oct 08, 2021 | 49.50 | 49.82 | 47.82 | 47.91 | 11,820,399 | -1.43(-2.90%) |
Oct 07, 2021 | 49.78 | 51.07 | 49.27 | 49.34 | 10,685,110 | +0.35(+0.71%) |
Oct 06, 2021 | 48.79 | 49.79 | 48.45 | 48.99 | 8,217,001 | -0.30(-0.61%) |
Oct 05, 2021 | 48.72 | 50.54 | 48.48 | 49.29 | 10,035,975 | +0.83(+1.71%) |
Oct 04, 2021 | 50.33 | 50.77 | 48.27 | 48.46 | 12,369,904 | -2.10(-4.15%) |
Oct 01, 2021 | 48.59 | 50.79 | 48.47 | 50.56 | 12,745,572 | +2.40(+4.98%) |
Sep 30, 2021 | 48.46 | 48.99 | 47.54 | 48.16 | 10,858,001 | -0.16(-0.33%) |
Sep 29, 2021 | 50.00 | 50.44 | 48.10 | 48.32 | 13,915,720 | -1.61(-3.22%) |
Sep 28, 2021 | 50.65 | 51.21 | 49.41 | 49.93 | 11,512,623 | -1.46(-2.84%) |
Sep 27, 2021 | 51.25 | 51.89 | 50.42 | 51.39 | 9,486,666 | +0.06(+0.12%) |
Sep 24, 2021 | 51.58 | 52.32 | 50.95 | 51.33 | 10,630,050 | -0.42(-0.81%) |
Sep 23, 2021 | 52.92 | 53.85 | 51.53 | 51.75 | 18,845,632 | -0.88(-1.67%) |
Sep 22, 2021 | 52.45 | 53.29 | 51.57 | 52.63 | 20,413,372 | -0.14(-0.27%) |
Sep 21, 2021 | 56.01 | 58.02 | 52.33 | 52.77 | 40,152,464 | -4.23(-7.42%) |
Sep 20, 2021 | 57.95 | 58.94 | 55.99 | 57.00 | 11,241,429 | -3.42(-5.66%) |
Sep 17, 2021 | 60.02 | 60.84 | 59.12 | 60.42 | 9,419,302 | +0.45(+0.75%) |
Sep 16, 2021 | 59.59 | 60.18 | 59.06 | 59.97 | 5,751,227 | +0.08(+0.13%) |
Sep 15, 2021 | 59.11 | 60.55 | 58.54 | 59.89 | 7,987,265 | +0.84(+1.42%) |
Sep 14, 2021 | 60.01 | 61.32 | 58.82 | 59.05 | 8,918,272 | -1.41(-2.33%) |
Sep 13, 2021 | 62.90 | 62.98 | 59.25 | 60.46 | 11,667,909 | -2.00(-3.20%) |
Sep 10, 2021 | 64.08 | 64.49 | 62.42 | 62.46 | 8,571,049 | -1.21(-1.90%) |
Sep 09, 2021 | 63.23 | 64.50 | 62.82 | 63.67 | 10,002,121 | +0.28(+0.44%) |
Sep 08, 2021 | 63.75 | 64.58 | 62.38 | 63.39 | 13,091,310 | -0.19(-0.30%) |
Sep 07, 2021 | 61.44 | 64.18 | 61.23 | 63.58 | 16,917,496 | +2.56(+4.20%) |
Sep 03, 2021 | 61.07 | 61.14 | 60.04 | 61.02 | 6,946,625 | -0.05(-0.08%) |
Sep 02, 2021 | 60.60 | 61.68 | 59.84 | 61.07 | 8,368,589 | +0.86(+1.43%) |
Sep 01, 2021 | 59.38 | 61.59 | 59.30 | 60.21 | 11,661,071 | +0.92(+1.55%) |
Aug 31, 2021 | 59.42 | 60.40 | 58.76 | 59.29 | 14,984,327 | +0.04(+0.07%) |
Aug 30, 2021 | 60.11 | 60.38 | 58.65 | 59.25 | 11,662,159 | -0.76(-1.27%) |
Aug 27, 2021 | 58.14 | 61.77 | 57.80 | 60.01 | 13,053,153 | +2.15(+3.72%) |
Aug 26, 2021 | 59.69 | 60.32 | 57.52 | 57.86 | 15,451,041 | -2.25(-3.74%) |
Aug 25, 2021 | 56.99 | 60.37 | 56.50 | 60.11 | 26,168,692 | +3.64(+6.45%) |
Aug 24, 2021 | 54.08 | 56.83 | 53.47 | 56.47 | 15,965,926 | +3.15(+5.91%) |
Aug 23, 2021 | 52.27 | 53.90 | 52.19 | 53.32 | 7,383,110 | +1.31(+2.52%) |
Aug 20, 2021 | 51.45 | 52.37 | 51.25 | 52.01 | 5,251,801 | +0.47(+0.91%) |
Aug 19, 2021 | 51.42 | 52.16 | 50.99 | 51.54 | 8,193,533 | -0.56(-1.07%) |
Aug 18, 2021 | 51.30 | 53.09 | 51.17 | 52.10 | 8,366,989 | +0.99(+1.94%) |
Aug 17, 2021 | 51.84 | 52.14 | 50.72 | 51.11 | 7,767,723 | -1.35(-2.57%) |
Aug 16, 2021 | 52.80 | 53.24 | 51.51 | 52.46 | 8,618,619 | -1.04(-1.94%) |
Aug 13, 2021 | 54.64 | 54.68 | 53.23 | 53.50 | 12,159,904 | -1.11(-2.03%) |
Aug 12, 2021 | 52.16 | 54.72 | 51.52 | 54.61 | 17,358,952 | +2.43(+4.66%) |
Aug 11, 2021 | 52.02 | 52.69 | 50.72 | 52.18 | 10,956,805 | +0.20(+0.38%) |
Aug 10, 2021 | 52.46 | 53.97 | 51.62 | 51.98 | 19,349,992 | -0.38(-0.73%) |
Aug 09, 2021 | 52.50 | 52.95 | 50.97 | 52.36 | 27,042,924 | +0.77(+1.49%) |
Aug 06, 2021 | 52.79 | 53.79 | 50.16 | 51.59 | 32,432,152 | +1.11(+2.20%) |
Aug 05, 2021 | 48.95 | 50.72 | 48.55 | 50.48 | 11,210,803 | +1.81(+3.72%) |
Aug 04, 2021 | 47.99 | 49.19 | 47.75 | 48.67 | 5,276,514 | +0.28(+0.58%) |
Aug 03, 2021 | 48.81 | 48.96 | 47.47 | 48.39 | 6,270,864 | -0.59(-1.20%) |
Aug 02, 2021 | 48.90 | 49.87 | 48.50 | 48.98 | 5,939,225 | +0.46(+0.95%) |
Jul 30, 2021 | 49.36 | 50.03 | 48.06 | 48.52 | 7,637,308 | -1.27(-2.55%) |
Jul 29, 2021 | 50.90 | 51.27 | 49.64 | 49.79 | 7,774,104 | -0.86(-1.70%) |
Jul 28, 2021 | 48.98 | 50.90 | 48.90 | 50.65 | 9,483,641 | +1.88(+3.85%) |
Jul 27, 2021 | 48.84 | 49.67 | 47.40 | 48.77 | 8,099,500 | -0.45(-0.91%) |
Jul 26, 2021 | 49.18 | 49.86 | 48.23 | 49.22 | 6,430,725 | -0.11(-0.22%) |
Jul 23, 2021 | 49.29 | 50.01 | 48.67 | 49.33 | 7,041,702 | +0.09(+0.18%) |
Jul 22, 2021 | 48.90 | 49.31 | 48.13 | 49.24 | 6,721,225 | +0.36(+0.74%) |
Jul 21, 2021 | 46.92 | 49.18 | 46.58 | 48.88 | 15,412,919 | +3.06(+6.68%) |
Jul 20, 2021 | 44.76 | 46.12 | 43.84 | 45.82 | 8,017,655 | +1.16(+2.60%) |
Jul 19, 2021 | 42.57 | 45.68 | 42.21 | 44.66 | 13,039,697 | +0.87(+1.99%) |
Jul 16, 2021 | 44.98 | 45.06 | 43.30 | 43.79 | 13,752,192 | -1.04(-2.32%) |
Jul 15, 2021 | 44.40 | 45.67 | 43.51 | 44.83 | 11,550,846 | -0.02(-0.04%) |
Jul 14, 2021 | 48.07 | 48.08 | 44.52 | 44.85 | 13,744,719 | -2.88(-6.03%) |
Jul 13, 2021 | 48.88 | 49.07 | 47.70 | 47.73 | 6,449,131 | -1.43(-2.91%) |
Jul 12, 2021 | 49.20 | 49.60 | 48.14 | 49.16 | 5,022,654 | +0.07(+0.14%) |
Jul 09, 2021 | 48.30 | 50.38 | 47.45 | 49.09 | 10,062,073 | +0.83(+1.72%) |
Jul 08, 2021 | 46.36 | 48.76 | 46.22 | 48.26 | 7,345,076 | -0.49(-1.01%) |
Jul 07, 2021 | 51.33 | 52.30 | 48.61 | 48.75 | 10,108,571 | -2.74(-5.32%) |
Jul 06, 2021 | 51.15 | 51.94 | 50.77 | 51.49 | 5,940,060 | +0.21(+0.41%) |
Jul 02, 2021 | 51.92 | 52.36 | 50.57 | 51.28 | 6,025,457 | -0.52(-1.00%) |
Jul 01, 2021 | 52.27 | 53.39 | 51.03 | 51.80 | 8,495,671 | -0.38(-0.73%) |
Jun 30, 2021 | 51.95 | 52.80 | 51.30 | 52.18 | 7,629,638 | +0.15(+0.29%) |
Jun 29, 2021 | 52.90 | 52.95 | 51.46 | 52.03 | 7,725,756 | -0.68(-1.29%) |
Jun 28, 2021 | 51.71 | 52.76 | 50.89 | 52.71 | 9,039,708 | +1.04(+2.01%) |
Jun 25, 2021 | 51.18 | 52.32 | 50.92 | 51.67 | 30,374,480 | +0.61(+1.19%) |
Jun 24, 2021 | 51.22 | 51.59 | 50.26 | 51.06 | 11,039,637 | +0.53(+1.05%) |
Jun 23, 2021 | 50.56 | 51.17 | 50.07 | 50.53 | 11,440,914 | +0.37(+0.74%) |
Jun 22, 2021 | 48.94 | 50.26 | 48.47 | 50.16 | 8,536,395 | +1.16(+2.37%) |
Jun 21, 2021 | 47.85 | 49.25 | 47.02 | 49.00 | 8,765,638 | +0.94(+1.96%) |
Jun 18, 2021 | 48.95 | 49.57 | 47.43 | 48.06 | 12,194,665 | -1.14(-2.32%) |
Jun 17, 2021 | 48.05 | 49.94 | 48.03 | 49.20 | 13,285,202 | +0.39(+0.80%) |
Jun 16, 2021 | 48.86 | 50.13 | 47.49 | 48.81 | 29,879,098 | +0.30(+0.62%) |
Jun 15, 2021 | 44.95 | 49.05 | 44.65 | 48.51 | 87,999,640 | -2.11(-4.17%) |
Jun 14, 2021 | 53.08 | 53.10 | 50.42 | 50.62 | 16,368,180 | -2.52(-4.74%) |
Jun 11, 2021 | 53.71 | 54.68 | 53.02 | 53.14 | 7,674,731 | -0.51(-0.95%) |
Jun 10, 2021 | 54.22 | 54.68 | 52.78 | 53.65 | 8,551,369 | -0.83(-1.52%) |
Jun 09, 2021 | 55.69 | 56.00 | 53.66 | 54.48 | 11,339,879 | -0.82(-1.48%) |
Jun 08, 2021 | 54.00 | 55.61 | 52.96 | 55.30 | 14,870,032 | +1.79(+3.35%) |
Jun 07, 2021 | 50.41 | 53.65 | 50.32 | 53.51 | 14,577,318 | +3.18(+6.32%) |
Jun 04, 2021 | 49.92 | 50.55 | 49.78 | 50.33 | 6,462,328 | +0.62(+1.25%) |
Jun 03, 2021 | 49.81 | 50.75 | 49.22 | 49.71 | 8,244,084 | -1.26(-2.47%) |
Jun 02, 2021 | 48.78 | 51.02 | 48.31 | 50.97 | 13,380,648 | +1.40(+2.82%) |