Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.52 | 42.20 | 38.78 | 40.39 | 9,053,530 | -0.69(-1.68%) |
May 27, 2022 | 38.00 | 41.37 | 38.00 | 41.08 | 5,004,707 | +3.79(+10.16%) |
May 26, 2022 | 35.86 | 37.62 | 35.38 | 37.29 | 5,109,407 | +0.94(+2.59%) |
May 25, 2022 | 34.18 | 36.94 | 33.82 | 36.35 | 4,582,745 | +1.74(+5.03%) |
May 24, 2022 | 37.55 | 37.69 | 33.80 | 34.61 | 7,892,680 | -4.08(-10.55%) |
May 23, 2022 | 39.59 | 40.25 | 38.26 | 38.69 | 7,026,903 | -0.98(-2.47%) |
May 20, 2022 | 41.01 | 41.20 | 38.12 | 39.67 | 6,686,495 | -0.43(-1.07%) |
May 19, 2022 | 40.88 | 42.89 | 35.03 | 40.10 | 16,772,510 | -1.13(-2.74%) |
May 18, 2022 | 43.74 | 43.73 | 40.82 | 41.23 | 3,874,596 | -2.87(-6.51%) |
May 17, 2022 | 43.95 | 44.63 | 40.44 | 44.10 | 5,940,915 | +1.52(+3.57%) |
May 16, 2022 | 43.49 | 44.68 | 42.48 | 42.58 | 2,310,826 | -1.45(-3.29%) |
May 13, 2022 | 41.12 | 44.15 | 41.06 | 44.03 | 2,513,061 | +3.71(+9.20%) |
May 12, 2022 | 39.06 | 42.39 | 38.57 | 40.32 | 3,850,957 | +0.08(+0.20%) |
May 11, 2022 | 41.65 | 43.35 | 39.83 | 40.24 | 3,209,087 | -1.83(-4.35%) |
May 10, 2022 | 43.88 | 44.54 | 39.62 | 42.07 | 4,140,153 | -0.27(-0.64%) |
May 09, 2022 | 45.55 | 45.91 | 42.03 | 42.34 | 3,343,996 | -4.41(-9.43%) |
May 06, 2022 | 48.94 | 48.94 | 45.00 | 46.75 | 3,839,759 | -2.86(-5.76%) |
May 05, 2022 | 52.92 | 53.35 | 48.05 | 49.61 | 4,943,168 | -4.50(-8.32%) |
May 04, 2022 | 52.11 | 54.43 | 47.80 | 54.11 | 3,861,665 | +2.12(+4.08%) |
May 03, 2022 | 48.56 | 52.10 | 47.53 | 51.99 | 6,137,526 | +2.79(+5.67%) |
May 02, 2022 | 47.21 | 49.26 | 46.09 | 49.20 | 5,333,679 | +1.80(+3.80%) |
Apr 29, 2022 | 48.29 | 50.40 | 47.34 | 47.40 | 2,339,394 | -1.55(-3.17%) |
Apr 28, 2022 | 49.14 | 50.04 | 47.70 | 48.95 | 3,506,468 | +1.30(+2.73%) |
Apr 27, 2022 | 47.95 | 49.23 | 47.24 | 47.65 | 1,917,823 | -0.29(-0.60%) |
Apr 26, 2022 | 50.31 | 50.62 | 47.84 | 47.94 | 3,253,726 | -3.00(-5.89%) |
Apr 25, 2022 | 49.50 | 50.97 | 48.69 | 50.94 | 3,288,538 | +1.15(+2.31%) |
Apr 22, 2022 | 51.65 | 52.34 | 48.77 | 49.79 | 2,640,748 | -1.46(-2.85%) |
Apr 21, 2022 | 55.64 | 56.28 | 50.76 | 51.25 | 2,209,528 | -3.67(-6.68%) |
Apr 20, 2022 | 56.65 | 57.07 | 54.69 | 54.92 | 1,380,127 | -1.76(-3.11%) |
Apr 19, 2022 | 54.24 | 56.73 | 53.51 | 56.68 | 1,515,475 | +2.62(+4.85%) |
Apr 18, 2022 | 55.00 | 55.00 | 52.94 | 54.06 | 1,455,847 | -0.94(-1.71%) |
Apr 14, 2022 | 56.99 | 57.36 | 55.00 | 55.00 | 1,688,903 | -2.16(-3.78%) |
Apr 13, 2022 | 54.67 | 57.30 | 54.36 | 57.16 | 1,912,787 | +2.80(+5.15%) |
Apr 12, 2022 | 55.15 | 56.61 | 53.92 | 54.36 | 2,079,627 | +0.31(+0.57%) |
Apr 11, 2022 | 54.59 | 55.34 | 53.39 | 54.05 | 2,281,469 | -1.31(-2.37%) |
Apr 08, 2022 | 55.73 | 56.88 | 55.14 | 55.36 | 1,192,918 | -0.91(-1.62%) |
Apr 07, 2022 | 56.00 | 57.63 | 54.66 | 56.27 | 1,348,658 | -0.08(-0.14%) |
Apr 06, 2022 | 56.83 | 57.56 | 55.12 | 56.35 | 2,591,760 | -1.65(-2.84%) |
Apr 05, 2022 | 61.41 | 61.44 | 57.42 | 58.00 | 3,066,414 | -2.75(-4.53%) |
Apr 04, 2022 | 60.60 | 61.14 | 59.46 | 60.75 | 2,942,036 | +0.71(+1.18%) |
Apr 01, 2022 | 59.59 | 60.47 | 59.09 | 60.04 | 3,005,493 | +0.30(+0.50%) |
Mar 31, 2022 | 58.00 | 60.18 | 57.90 | 59.74 | 2,735,193 | +1.65(+2.84%) |
Mar 30, 2022 | 58.25 | 59.91 | 57.60 | 58.09 | 1,234,370 | -0.86(-1.46%) |
Mar 29, 2022 | 58.68 | 59.74 | 57.78 | 58.95 | 1,781,763 | +1.38(+2.40%) |
Mar 28, 2022 | 56.00 | 57.67 | 55.53 | 57.57 | 1,483,412 | +1.16(+2.06%) |
Mar 25, 2022 | 59.51 | 59.63 | 55.84 | 56.41 | 1,701,883 | -2.94(-4.95%) |
Mar 24, 2022 | 59.10 | 59.39 | 56.87 | 59.35 | 2,823,639 | +0.22(+0.37%) |
Mar 23, 2022 | 56.67 | 60.61 | 56.67 | 59.13 | 4,416,463 | +1.11(+1.91%) |
Mar 22, 2022 | 56.54 | 59.29 | 56.18 | 58.02 | 4,512,836 | +1.71(+3.04%) |
Mar 21, 2022 | 58.08 | 59.11 | 54.46 | 56.31 | 5,791,374 | -2.50(-4.25%) |
Mar 18, 2022 | 57.64 | 60.05 | 57.16 | 58.81 | 6,168,452 | +1.38(+2.40%) |
Mar 17, 2022 | 56.15 | 57.87 | 56.15 | 57.43 | 4,236,325 | +0.49(+0.86%) |
Mar 16, 2022 | 52.90 | 57.00 | 52.66 | 56.94 | 3,803,878 | +5.00(+9.63%) |
Mar 15, 2022 | 49.18 | 52.10 | 48.98 | 51.94 | 3,148,898 | +3.21(+6.59%) |
Mar 14, 2022 | 49.97 | 51.98 | 48.22 | 48.73 | 3,386,589 | -1.27(-2.54%) |
Mar 11, 2022 | 53.94 | 53.94 | 49.73 | 50.00 | 2,672,986 | -3.01(-5.68%) |
Mar 10, 2022 | 51.91 | 51.07 | 53.01 | 2,396,069 | -0.49(-0.92%) | |
Mar 09, 2022 | 50.99 | 54.62 | 50.97 | 53.50 | 3,133,890 | +3.63(+7.28%) |
Mar 08, 2022 | 47.79 | 50.88 | 47.08 | 49.87 | 2,917,344 | +1.69(+3.51%) |
Mar 07, 2022 | 52.95 | 53.63 | 47.85 | 48.18 | 3,747,189 | -4.82(-9.09%) |
Mar 04, 2022 | 53.07 | 53.65 | 51.50 | 53.00 | 3,198,323 | -0.14(-0.26%) |
Mar 03, 2022 | 55.00 | 55.46 | 52.51 | 53.14 | 1,729,718 | -1.94(-3.52%) |
Mar 02, 2022 | 55.57 | 55.83 | 53.57 | 55.08 | 1,956,419 | -0.49(-0.88%) |
Mar 01, 2022 | 54.70 | 56.23 | 53.75 | 55.57 | 2,610,169 | +0.88(+1.61%) |
Feb 28, 2022 | 54.95 | 56.76 | 53.83 | 54.69 | 7,748,259 | -0.77(-1.39%) |
Feb 25, 2022 | 54.58 | 55.69 | 54.30 | 55.46 | 2,478,679 | +0.88(+1.61%) |
Feb 24, 2022 | 45.92 | 54.70 | 45.92 | 54.58 | 3,884,237 | +5.59(+11.41%) |
Feb 23, 2022 | 52.50 | 53.37 | 48.91 | 48.99 | 3,721,865 | -2.27(-4.43%) |
Feb 22, 2022 | 51.49 | 53.56 | 50.83 | 51.26 | 3,061,088 | -1.28(-2.44%) |
Feb 18, 2022 | 52.54 | 0 | -0.76(-1.43%) | |||
Feb 17, 2022 | 55.46 | 56.10 | 52.30 | 53.30 | 3,987,354 | -2.92(-5.19%) |
Feb 16, 2022 | 51.62 | 56.67 | 51.56 | 56.22 | 7,842,818 | -2.56(-4.36%) |
Feb 15, 2022 | 56.79 | 59.36 | 56.05 | 58.78 | 6,619,169 | +3.43(+6.20%) |
Feb 14, 2022 | 55.29 | 58.04 | 54.64 | 55.35 | 2,931,911 | -0.34(-0.61%) |
Feb 11, 2022 | 57.14 | 59.06 | 54.54 | 55.69 | 3,612,070 | -1.26(-2.21%) |
Feb 10, 2022 | 54.70 | 59.89 | 54.27 | 56.95 | 5,468,167 | +1.14(+2.04%) |
Feb 09, 2022 | 54.45 | 55.93 | 53.38 | 55.81 | 2,739,366 | +2.16(+4.03%) |
Feb 08, 2022 | 51.59 | 53.70 | 51.25 | 53.65 | 1,531,346 | +1.36(+2.60%) |
Feb 07, 2022 | 52.21 | 54.11 | 51.71 | 52.29 | 2,306,079 | +0.29(+0.56%) |
Feb 04, 2022 | 49.03 | 52.57 | 48.82 | 52.00 | 3,041,060 | +2.89(+5.88%) |
Feb 03, 2022 | 50.26 | 48.71 | 49.11 | 2,804,288 | -3.41(-6.49%) | |
Feb 02, 2022 | 54.67 | 54.67 | 51.83 | 52.52 | 2,066,828 | -1.78(-3.28%) |
Feb 01, 2022 | 53.57 | 54.48 | 51.25 | 54.30 | 2,825,894 | +1.44(+2.72%) |
Jan 31, 2022 | 49.50 | 52.91 | 52.86 | 4,657,265 | +4.02(+8.23%) | |
Jan 28, 2022 | 46.43 | 48.90 | 45.11 | 48.84 | 3,411,381 | +2.53(+5.46%) |
Jan 27, 2022 | 47.90 | 49.52 | 45.97 | 46.31 | 3,058,709 | -0.37(-0.79%) |
Jan 26, 2022 | 49.53 | 50.49 | 46.38 | 46.68 | 5,016,552 | -0.69(-1.46%) |
Jan 25, 2022 | 47.64 | 48.99 | 46.40 | 47.37 | 5,312,020 | -2.11(-4.26%) |
Jan 24, 2022 | 43.72 | 49.75 | 42.65 | 49.48 | 7,838,883 | +3.49(+7.59%) |
Jan 21, 2022 | 47.01 | 48.35 | 45.70 | 45.99 | 3,175,284 | -2.12(-4.41%) |
Jan 20, 2022 | 49.79 | 51.05 | 47.66 | 48.11 | 4,251,359 | -0.86(-1.76%) |
Jan 19, 2022 | 49.27 | 50.94 | 48.88 | 48.97 | 4,186,351 | -0.29(-0.59%) |
Jan 18, 2022 | 49.75 | 50.40 | 49.02 | 49.26 | 3,895,252 | -2.18(-4.24%) |
Jan 14, 2022 | 51.44 | 0 | -1.27(-2.41%) | |||
Jan 13, 2022 | 54.92 | 55.61 | 52.65 | 52.71 | 3,945,591 | -2.37(-4.30%) |
Jan 12, 2022 | 57.23 | 58.73 | 54.98 | 55.08 | 3,329,348 | -1.65(-2.91%) |
Jan 11, 2022 | 53.08 | 56.81 | 52.61 | 56.73 | 5,037,801 | +3.49(+6.56%) |
Jan 10, 2022 | 50.99 | 53.34 | 49.73 | 53.24 | 4,387,049 | +0.74(+1.41%) |
Jan 07, 2022 | 54.28 | 55.94 | 52.30 | 52.50 | 3,363,219 | -1.89(-3.47%) |
Jan 06, 2022 | 53.20 | 56.19 | 52.77 | 54.39 | 3,191,251 | +0.07(+0.13%) |
Jan 05, 2022 | 57.29 | 57.52 | 53.67 | 54.32 | 4,177,523 | -4.49(-7.63%) |
Jan 04, 2022 | 62.28 | 62.28 | 55.55 | 58.81 | 7,462,116 | -2.65(-4.31%) |
Jan 03, 2022 | 64.66 | 65.20 | 60.54 | 61.46 | 2,981,470 | -2.74(-4.27%) |
Dec 31, 2021 | 64.43 | 65.79 | 64.17 | 64.20 | 1,001,184 | -0.53(-0.82%) |
Dec 30, 2021 | 64.86 | 66.04 | 64.72 | 64.73 | 1,069,882 | +0.24(+0.37%) |
Dec 29, 2021 | 64.72 | 65.16 | 63.63 | 64.49 | 1,315,633 | -0.23(-0.36%) |
Dec 28, 2021 | 66.91 | 67.19 | 64.60 | 64.72 | 1,768,354 | -2.10(-3.14%) |
Dec 27, 2021 | 66.14 | 67.88 | 66.14 | 66.82 | 2,728,737 | +1.10(+1.67%) |
Dec 23, 2021 | 64.32 | 66.20 | 63.71 | 65.72 | 2,624,619 | +0.82(+1.26%) |
Dec 22, 2021 | 64.58 | 66.55 | 64.35 | 64.90 | 2,030,068 | +0.32(+0.50%) |
Dec 21, 2021 | 62.14 | 64.96 | 60.72 | 64.58 | 3,374,177 | +3.26(+5.32%) |
Dec 20, 2021 | 61.32 | 62.31 | 60.06 | 61.32 | 5,183,907 | -1.41(-2.25%) |
Dec 17, 2021 | 60.35 | 63.81 | 58.66 | 62.73 | 14,377,883 | +1.29(+2.10%) |
Dec 16, 2021 | 65.63 | 65.78 | 60.65 | 61.44 | 3,877,495 | -2.81(-4.37%) |
Dec 15, 2021 | 59.92 | 65.10 | 59.92 | 64.25 | 5,593,699 | +3.79(+6.27%) |
Dec 14, 2021 | 59.85 | 62.24 | 58.86 | 60.46 | 6,840,946 | -1.57(-2.53%) |
Dec 13, 2021 | 63.96 | 65.40 | 61.13 | 62.03 | 6,567,002 | -1.72(-2.70%) |
Dec 10, 2021 | 63.55 | 64.95 | 61.84 | 63.75 | 3,245,527 | +0.84(+1.34%) |
Dec 09, 2021 | 65.27 | 66.74 | 62.90 | 62.91 | 3,387,442 | -3.04(-4.61%) |
Dec 08, 2021 | 63.23 | 66.60 | 62.20 | 65.95 | 3,244,428 | +3.17(+5.05%) |
Dec 07, 2021 | 62.37 | 64.19 | 61.44 | 62.78 | 3,453,079 | +2.70(+4.49%) |
Dec 06, 2021 | 56.74 | 60.75 | 55.90 | 60.08 | 8,685,581 | +3.17(+5.57%) |
Dec 03, 2021 | 63.21 | 63.21 | 56.27 | 56.91 | 7,792,619 | -5.60(-8.96%) |
Dec 02, 2021 | 59.14 | 63.16 | 59.11 | 62.51 | 5,147,342 | +3.18(+5.36%) |
Dec 01, 2021 | 59.33 | 65.91 | 58.46 | 59.33 | 7,624,273 | -2.37(-3.84%) |
Nov 30, 2021 | 70.42 | 70.42 | 61.33 | 61.70 | 23,423,512 | -8.16(-11.68%) |
Nov 29, 2021 | 71.22 | 71.50 | 69.33 | 69.86 | 4,328,724 | -0.15(-0.21%) |
Nov 26, 2021 | 70.49 | 72.00 | 69.55 | 70.01 | 2,777,596 | -0.76(-1.07%) |
Nov 24, 2021 | 67.83 | 70.83 | 66.36 | 70.77 | 3,589,472 | +3.13(+4.63%) |
Nov 23, 2021 | 72.33 | 73.56 | 66.30 | 67.64 | 9,080,732 | -6.37(-8.61%) |
Nov 22, 2021 | 76.72 | 77.26 | 72.57 | 74.01 | 4,579,414 | -3.08(-4.00%) |
Nov 19, 2021 | 79.17 | 79.17 | 76.61 | 77.09 | 4,721,326 | -0.26(-0.34%) |
Nov 18, 2021 | 77.27 | 77.50 | 75.52 | 77.35 | 2,931,791 | +0.00(+0.00%) |
Nov 17, 2021 | 77.00 | 77.51 | 75.76 | 77.35 | 5,388,325 | +1.00(+1.31%) |
Nov 16, 2021 | 75.40 | 76.50 | 75.14 | 76.35 | 4,790,623 | +0.85(+1.13%) |
Nov 15, 2021 | 74.92 | 75.55 | 73.65 | 75.50 | 3,718,223 | +0.93(+1.25%) |
Nov 12, 2021 | 73.39 | 74.95 | 73.39 | 74.57 | 4,632,339 | +2.03(+2.80%) |
Nov 11, 2021 | 71.11 | 73.00 | 71.03 | 72.54 | 1,916,619 | +1.86(+2.63%) |
Nov 10, 2021 | 73.07 | 70.68 | 3,184,735 | -3.31(-4.47%) | ||
Nov 09, 2021 | 74.25 | 74.25 | 72.36 | 73.99 | 2,058,321 | -0.12(-0.16%) |
Nov 08, 2021 | 73.65 | 74.29 | 72.12 | 74.11 | 3,998,107 | +0.46(+0.62%) |
Nov 05, 2021 | 73.00 | 73.90 | 71.70 | 73.65 | 6,060,025 | +1.65(+2.29%) |
Nov 04, 2021 | 70.00 | 72.99 | 69.70 | 72.00 | 7,129,081 | +2.15(+3.08%) |
Nov 03, 2021 | 69.25 | 70.00 | 67.17 | 69.85 | 4,354,282 | +0.11(+0.16%) |
Nov 02, 2021 | 72.58 | 73.04 | 65.25 | 69.74 | 15,466,550 | +1.38(+2.02%) |
Nov 01, 2021 | 68.67 | 69.30 | 67.67 | 68.36 | 2,741,593 | +1.14(+1.70%) |
Oct 29, 2021 | 66.91 | 67.93 | 66.91 | 67.22 | 1,206,029 | +0.07(+0.10%) |
Oct 28, 2021 | 66.60 | 67.25 | 67.15 | 2,152,055 | +1.06(+1.60%) | |
Oct 27, 2021 | 69.00 | 69.72 | 65.90 | 66.09 | 2,108,450 | -3.05(-4.41%) |
Oct 26, 2021 | 70.00 | 69.14 | 2,338,667 | -0.46(-0.66%) | ||
Oct 25, 2021 | 69.39 | 69.60 | 1,244,972 | +0.30(+0.43%) | ||
Oct 22, 2021 | 70.00 | 70.06 | 68.49 | 69.30 | 2,006,263 | -0.55(-0.79%) |
Oct 21, 2021 | 68.25 | 69.86 | 68.03 | 69.85 | 1,133,092 | +1.55(+2.27%) |
Oct 20, 2021 | 70.00 | 70.24 | 67.29 | 68.30 | 2,504,298 | -1.26(-1.81%) |
Oct 19, 2021 | 68.60 | 70.25 | 68.04 | 69.56 | 2,762,082 | +1.39(+2.04%) |
Oct 18, 2021 | 67.13 | 68.88 | 67.04 | 68.17 | 2,758,140 | +0.88(+1.31%) |
Oct 15, 2021 | 67.35 | 67.99 | 66.31 | 67.29 | 2,809,131 | +0.22(+0.33%) |
Oct 14, 2021 | 66.32 | 68.19 | 66.02 | 67.07 | 3,981,764 | +1.69(+2.58%) |
Oct 13, 2021 | 63.63 | 65.40 | 63.41 | 65.38 | 3,684,354 | +1.95(+3.07%) |
Oct 12, 2021 | 63.17 | 63.91 | 61.88 | 63.43 | 1,217,176 | +0.90(+1.44%) |
Oct 11, 2021 | 61.79 | 63.23 | 61.56 | 62.53 | 1,152,886 | +0.20(+0.32%) |
Oct 08, 2021 | 63.40 | 63.85 | 61.94 | 62.33 | 1,361,225 | -0.61(-0.97%) |
Oct 07, 2021 | 63.30 | 64.89 | 62.64 | 62.94 | 3,058,841 | +0.38(+0.61%) |
Oct 06, 2021 | 60.22 | 62.67 | 59.65 | 62.56 | 2,725,971 | +1.58(+2.59%) |
Oct 05, 2021 | 60.77 | 61.77 | 60.64 | 60.98 | 1,918,827 | +0.63(+1.04%) |
Oct 04, 2021 | 61.50 | 61.55 | 59.60 | 60.35 | 3,135,924 | -1.15(-1.87%) |
Oct 01, 2021 | 61.15 | 61.73 | 59.23 | 61.50 | 3,135,975 | +0.31(+0.51%) |
Sep 30, 2021 | 61.47 | 62.60 | 61.11 | 61.19 | 1,556,999 | -0.07(-0.11%) |
Sep 29, 2021 | 61.46 | 62.11 | 60.40 | 61.26 | 2,372,500 | +0.24(+0.39%) |
Sep 28, 2021 | 64.11 | 64.11 | 60.53 | 61.02 | 4,483,067 | -3.87(-5.96%) |
Sep 27, 2021 | 68.00 | 68.00 | 63.11 | 64.89 | 4,306,870 | -2.96(-4.36%) |
Sep 24, 2021 | 68.00 | 68.04 | 66.04 | 67.85 | 2,380,341 | +0.03(+0.04%) |
Sep 23, 2021 | 68.72 | 69.00 | 67.30 | 67.82 | 3,153,617 | -0.70(-1.02%) |
Sep 22, 2021 | 68.00 | 69.16 | 67.25 | 68.52 | 5,683,973 | +0.48(+0.71%) |
Sep 21, 2021 | 66.52 | 68.35 | 66.29 | 68.04 | 3,282,496 | +1.87(+2.83%) |
Sep 20, 2021 | 64.96 | 67.39 | 64.45 | 66.17 | 4,116,102 | -1.68(-2.48%) |
Sep 17, 2021 | 69.04 | 69.72 | 66.94 | 67.85 | 8,076,540 | -0.32(-0.47%) |
Sep 16, 2021 | 67.14 | 68.36 | 66.32 | 68.17 | 4,126,683 | +1.01(+1.50%) |
Sep 15, 2021 | 66.24 | 67.63 | 65.72 | 67.16 | 4,357,055 | +0.15(+0.22%) |
Sep 14, 2021 | 65.50 | 68.78 | 64.66 | 67.01 | 7,548,853 | +2.42(+3.75%) |
Sep 13, 2021 | 64.30 | 65.62 | 62.69 | 64.59 | 4,088,029 | +1.43(+2.26%) |
Sep 10, 2021 | 64.54 | 64.84 | 62.84 | 63.16 | 2,408,112 | -0.99(-1.54%) |
Sep 09, 2021 | 63.65 | 65.40 | 63.65 | 64.15 | 1,914,938 | +0.70(+1.10%) |
Sep 08, 2021 | 66.50 | 67.02 | 62.88 | 63.45 | 5,316,012 | -3.16(-4.74%) |
Sep 07, 2021 | 66.89 | 67.32 | 64.09 | 66.61 | 5,909,751 | +0.28(+0.42%) |
Sep 03, 2021 | 65.98 | 66.64 | 64.76 | 66.33 | 2,615,472 | +0.70(+1.07%) |
Sep 02, 2021 | 65.04 | 66.94 | 64.94 | 65.63 | 3,930,491 | +0.67(+1.03%) |
Sep 01, 2021 | 65.19 | 65.19 | 63.36 | 64.96 | 3,773,988 | -0.23(-0.35%) |
Aug 31, 2021 | 64.70 | 65.80 | 64.13 | 65.19 | 5,849,458 | +0.98(+1.53%) |
Aug 30, 2021 | 64.92 | 66.11 | 63.48 | 64.21 | 4,319,325 | +1.02(+1.61%) |
Aug 27, 2021 | 61.80 | 63.40 | 61.55 | 63.19 | 2,187,862 | +1.49(+2.41%) |
Aug 26, 2021 | 62.40 | 63.67 | 60.75 | 61.70 | 2,928,004 | -0.80(-1.28%) |
Aug 25, 2021 | 61.45 | 63.15 | 61.45 | 62.50 | 2,997,156 | +1.33(+2.17%) |
Aug 24, 2021 | 62.79 | 63.25 | 61.15 | 61.17 | 1,816,684 | -1.47(-2.35%) |
Aug 23, 2021 | 62.48 | 63.10 | 61.40 | 62.64 | 3,782,247 | +1.56(+2.55%) |
Aug 20, 2021 | 61.00 | 61.50 | 59.42 | 61.08 | 1,815,183 | +0.41(+0.68%) |
Aug 19, 2021 | 59.06 | 61.39 | 58.70 | 60.67 | 2,178,111 | +0.77(+1.29%) |
Aug 18, 2021 | 60.15 | 60.71 | 58.89 | 59.90 | 1,433,936 | -0.01(-0.02%) |
Aug 17, 2021 | 58.00 | 60.07 | 57.57 | 59.91 | 2,041,552 | +1.03(+1.75%) |
Aug 16, 2021 | 62.00 | 62.07 | 58.68 | 58.88 | 3,879,430 | -3.61(-5.78%) |
Aug 13, 2021 | 62.44 | 62.76 | 61.80 | 62.49 | 2,488,616 | +0.27(+0.43%) |
Aug 12, 2021 | 61.49 | 62.91 | 60.80 | 62.22 | 3,728,112 | +0.73(+1.19%) |
Aug 11, 2021 | 60.43 | 61.75 | 59.28 | 61.49 | 8,359,696 | +1.95(+3.28%) |
Aug 10, 2021 | 61.90 | 61.99 | 59.22 | 59.54 | 4,375,171 | -1.80(-2.93%) |
Aug 09, 2021 | 62.50 | 62.65 | 59.82 | 61.34 | 18,616,720 | -3.20(-4.96%) |
Aug 06, 2021 | 64.75 | 67.22 | 63.01 | 64.54 | 5,718,078 | -2.02(-3.03%) |
Aug 05, 2021 | 61.11 | 67.63 | 58.90 | 66.56 | 15,487,395 | +5.96(+9.83%) |
Aug 04, 2021 | 56.22 | 60.71 | 55.50 | 60.60 | 20,569,900 | +4.10(+7.26%) |
Aug 03, 2021 | 61.38 | 63.66 | 55.82 | 56.50 | 22,891,176 | +1.72(+3.14%) |
Aug 02, 2021 | 54.00 | 55.15 | 53.64 | 54.78 | 3,702,335 | +1.03(+1.92%) |
Jul 30, 2021 | 53.24 | 53.76 | 52.63 | 53.75 | 1,265,546 | -0.51(-0.93%) |
Jul 29, 2021 | 54.03 | 54.80 | 53.45 | 54.26 | 1,104,858 | +0.14(+0.25%) |
Jul 28, 2021 | 54.00 | 55.05 | 53.80 | 54.12 | 2,019,816 | +0.47(+0.88%) |
Jul 27, 2021 | 54.05 | 54.71 | 52.30 | 53.65 | 1,370,988 | -0.73(-1.34%) |
Jul 26, 2021 | 53.78 | 54.76 | 53.09 | 54.38 | 2,028,136 | +0.54(+1.00%) |
Jul 23, 2021 | 53.50 | 54.19 | 52.72 | 53.84 | 1,109,570 | +0.41(+0.77%) |
Jul 22, 2021 | 52.44 | 53.83 | 51.89 | 53.43 | 777,720 | +1.09(+2.08%) |
Jul 21, 2021 | 52.99 | 53.10 | 51.75 | 52.34 | 1,090,369 | -0.16(-0.30%) |
Jul 20, 2021 | 50.54 | 52.62 | 50.30 | 52.50 | 1,430,213 | +2.14(+4.25%) |
Jul 19, 2021 | 48.88 | 50.37 | 48.51 | 50.36 | 881,910 | +0.61(+1.23%) |
Jul 16, 2021 | 50.72 | 50.72 | 49.48 | 49.75 | 822,950 | +0.00(+0.00%) |
Jul 15, 2021 | 50.70 | 50.70 | 48.29 | 49.75 | 1,405,504 | -0.91(-1.80%) |
Jul 14, 2021 | 53.13 | 53.43 | 50.41 | 50.66 | 861,434 | -2.27(-4.29%) |
Jul 13, 2021 | 53.16 | 54.47 | 52.44 | 52.93 | 1,826,299 | -0.10(-0.19%) |
Jul 12, 2021 | 52.93 | 53.78 | 51.61 | 53.03 | 831,913 | +0.35(+0.66%) |
Jul 09, 2021 | 51.72 | 52.74 | 51.25 | 52.68 | 644,581 | +0.82(+1.58%) |
Jul 08, 2021 | 49.81 | 52.31 | 49.07 | 51.86 | 933,768 | +0.28(+0.54%) |
Jul 07, 2021 | 53.00 | 53.22 | 51.41 | 51.58 | 626,785 | -1.03(-1.96%) |
Jul 06, 2021 | 51.90 | 54.20 | 51.63 | 52.61 | 1,197,665 | +0.71(+1.37%) |
Jul 02, 2021 | 51.62 | 52.15 | 51.13 | 51.90 | 742,195 | +0.49(+0.95%) |
Jul 01, 2021 | 52.00 | 52.22 | 50.05 | 51.41 | 1,462,682 | -0.76(-1.46%) |
Jun 30, 2021 | 53.00 | 53.20 | 52.02 | 52.17 | 807,935 | -1.26(-2.36%) |
Jun 29, 2021 | 52.67 | 53.88 | 51.90 | 53.43 | 808,897 | +0.05(+0.09%) |
Jun 28, 2021 | 54.10 | 54.10 | 52.68 | 53.38 | 1,441,777 | -0.47(-0.87%) |
Jun 25, 2021 | 53.13 | 54.08 | 52.20 | 53.85 | 1,068,359 | +0.71(+1.34%) |
Jun 24, 2021 | 52.54 | 54.24 | 52.54 | 53.14 | 1,545,596 | +0.43(+0.82%) |
Jun 23, 2021 | 51.95 | 53.27 | 51.68 | 52.71 | 3,872,461 | +0.88(+1.70%) |
Jun 22, 2021 | 51.93 | 52.50 | 51.47 | 51.83 | 1,153,295 | -0.15(-0.29%) |
Jun 21, 2021 | 51.00 | 52.07 | 50.13 | 51.98 | 2,021,332 | +0.59(+1.15%) |
Jun 18, 2021 | 50.50 | 52.15 | 50.12 | 51.39 | 3,126,611 | +0.79(+1.56%) |
Jun 17, 2021 | 47.51 | 50.75 | 47.21 | 50.60 | 3,903,956 | +1.59(+3.24%) |
Jun 16, 2021 | 45.50 | 49.20 | 45.29 | 49.01 | 5,149,914 | +4.01(+8.91%) |
Jun 15, 2021 | 46.81 | 46.81 | 44.42 | 45.00 | 3,284,520 | -1.35(-2.91%) |
Jun 14, 2021 | 45.79 | 47.09 | 45.12 | 46.35 | 1,902,180 | -0.09(-0.19%) |
Jun 11, 2021 | 46.79 | 46.80 | 45.16 | 46.44 | 1,122,229 | +0.07(+0.15%) |
Jun 10, 2021 | 44.70 | 46.51 | 44.58 | 46.37 | 1,731,238 | +1.49(+3.32%) |
Jun 09, 2021 | 44.92 | 45.69 | 44.50 | 44.88 | 1,320,292 | +0.14(+0.31%) |
Jun 08, 2021 | 44.64 | 45.33 | 43.95 | 44.74 | 1,057,731 | -0.03(-0.07%) |
Jun 07, 2021 | 43.66 | 45.32 | 43.50 | 44.77 | 1,800,184 | +0.57(+1.29%) |
Jun 04, 2021 | 41.91 | 44.23 | 41.91 | 44.20 | 1,246,035 | +2.38(+5.69%) |
Jun 03, 2021 | 42.37 | 43.18 | 41.38 | 41.82 | 1,223,477 | -1.67(-3.84%) |
Jun 02, 2021 | 42.52 | 43.54 | 42.34 | 43.49 | 1,225,588 | +0.73(+1.71%) |