Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.88 | 83.85 | 80.72 | 82.78 | 2,925,717 | -0.62(-0.74%) |
Jun 29, 2022 | 85.17 | 86.04 | 82.29 | 83.40 | 2,408,566 | -1.40(-1.65%) |
Jun 28, 2022 | 85.60 | 87.62 | 83.89 | 84.80 | 2,497,292 | +0.97(+1.15%) |
Jun 27, 2022 | 81.60 | 84.34 | 80.84 | 83.84 | 2,871,335 | +3.38(+4.20%) |
Jun 24, 2022 | 78.70 | 82.22 | 77.62 | 80.46 | 8,794,150 | +2.63(+3.37%) |
Jun 23, 2022 | 85.63 | 85.97 | 77.59 | 77.83 | 5,080,417 | -7.71(-9.01%) |
Jun 22, 2022 | 84.67 | 87.07 | 84.22 | 85.54 | 4,489,129 | -2.08(-2.37%) |
Jun 21, 2022 | 85.88 | 88.37 | 85.81 | 87.61 | 4,547,958 | +3.67(+4.37%) |
Jun 17, 2022 | 84.85 | 87.29 | 83.34 | 83.94 | 8,781,797 | -3.55(-4.06%) |
Jun 16, 2022 | 86.24 | 92.17 | 85.95 | 87.50 | 5,422,572 | -1.41(-1.59%) |
Jun 15, 2022 | 89.28 | 91.02 | 87.10 | 88.91 | 4,970,628 | -1.14(-1.27%) |
Jun 14, 2022 | 84.36 | 91.51 | 84.36 | 90.05 | 5,923,963 | +6.62(+7.94%) |
Jun 13, 2022 | 83.17 | 85.89 | 81.69 | 83.42 | 4,464,578 | -1.28(-1.52%) |
Jun 10, 2022 | 85.57 | 89.26 | 84.31 | 84.71 | 3,589,513 | -1.13(-1.32%) |
Jun 09, 2022 | 85.94 | 88.51 | 84.46 | 85.84 | 4,401,293 | -0.92(-1.06%) |
Jun 08, 2022 | 86.91 | 90.26 | 85.48 | 86.75 | 4,681,306 | -2.47(-2.77%) |
Jun 07, 2022 | 90.09 | 90.89 | 88.83 | 89.23 | 4,036,973 | -1.84(-2.03%) |
Jun 06, 2022 | 93.43 | 93.74 | 90.22 | 91.07 | 2,979,397 | -1.50(-1.62%) |
Jun 03, 2022 | 93.40 | 93.73 | 90.84 | 92.57 | 2,051,358 | -1.59(-1.69%) |
Jun 02, 2022 | 92.29 | 95.44 | 91.63 | 94.16 | 2,221,902 | +1.93(+2.09%) |
Jun 01, 2022 | 95.53 | 96.08 | 90.91 | 92.23 | 3,001,188 | -3.15(-3.30%) |
May 31, 2022 | 94.34 | 98.22 | 93.51 | 95.38 | 6,506,590 | +2.95(+3.19%) |
May 27, 2022 | 92.65 | 92.65 | 88.97 | 92.43 | 4,177,010 | -0.96(-1.02%) |
May 26, 2022 | 96.31 | 97.04 | 91.84 | 93.39 | 3,679,124 | -3.73(-3.84%) |
May 25, 2022 | 95.54 | 98.72 | 95.16 | 97.12 | 2,347,657 | +0.43(+0.45%) |
May 24, 2022 | 96.56 | 97.51 | 94.89 | 96.68 | 2,376,259 | -0.94(-0.96%) |
May 23, 2022 | 93.25 | 98.18 | 92.93 | 97.62 | 2,685,055 | +5.12(+5.53%) |
May 20, 2022 | 98.18 | 98.73 | 89.50 | 92.50 | 3,481,577 | -4.40(-4.54%) |
May 19, 2022 | 96.75 | 98.87 | 94.21 | 96.90 | 3,128,133 | -1.22(-1.24%) |
May 18, 2022 | 104.13 | 104.77 | 96.00 | 98.12 | 4,080,196 | -6.61(-6.31%) |
May 17, 2022 | 105.16 | 105.74 | 99.11 | 104.72 | 3,191,653 | +1.39(+1.35%) |
May 16, 2022 | 102.47 | 106.57 | 101.74 | 103.33 | 3,305,423 | +3.04(+3.03%) |
May 13, 2022 | 97.37 | 102.79 | 97.10 | 100.29 | 3,642,748 | +5.44(+5.73%) |
May 12, 2022 | 92.16 | 95.34 | 89.72 | 94.86 | 2,939,088 | +2.92(+3.18%) |
May 11, 2022 | 91.13 | 94.29 | 89.68 | 91.93 | 3,491,986 | +2.15(+2.40%) |
May 10, 2022 | 89.64 | 91.85 | 86.85 | 89.78 | 2,880,267 | +2.38(+2.72%) |
May 09, 2022 | 93.30 | 93.59 | 86.61 | 87.40 | 3,692,284 | -8.60(-8.96%) |
May 06, 2022 | 96.52 | 96.98 | 92.17 | 96.00 | 3,062,190 | -0.45(-0.47%) |
May 05, 2022 | 98.64 | 102.60 | 93.30 | 96.45 | 3,883,898 | -1.67(-1.71%) |
May 04, 2022 | 98.06 | 98.39 | 94.60 | 98.13 | 2,977,809 | +1.32(+1.36%) |
May 03, 2022 | 92.18 | 98.39 | 91.67 | 96.81 | 2,873,368 | +4.06(+4.38%) |
May 02, 2022 | 92.58 | 95.01 | 91.21 | 92.75 | 2,906,181 | -0.38(-0.40%) |
Apr 29, 2022 | 95.77 | 97.04 | 92.72 | 93.12 | 3,103,530 | -1.64(-1.74%) |
Apr 28, 2022 | 93.47 | 95.42 | 91.31 | 94.77 | 2,055,270 | +1.38(+1.47%) |
Apr 27, 2022 | 92.24 | 94.14 | 89.17 | 93.39 | 2,472,800 | +2.03(+2.22%) |
Apr 26, 2022 | 92.73 | 95.10 | 89.20 | 91.36 | 4,562,700 | +0.53(+0.58%) |
Apr 25, 2022 | 91.10 | 92.13 | 86.82 | 90.84 | 5,262,848 | -2.39(-2.57%) |
Apr 22, 2022 | 95.33 | 98.17 | 92.64 | 93.23 | 3,830,639 | -2.33(-2.44%) |
Apr 21, 2022 | 102.17 | 102.17 | 95.01 | 95.56 | 3,445,422 | -6.52(-6.39%) |
Apr 20, 2022 | 101.93 | 103.20 | 97.93 | 102.08 | 3,301,070 | -0.83(-0.80%) |
Apr 19, 2022 | 105.65 | 106.37 | 101.52 | 102.91 | 3,791,630 | -2.91(-2.75%) |
Apr 18, 2022 | 104.15 | 107.41 | 102.58 | 105.82 | 2,807,850 | +1.56(+1.49%) |
Apr 14, 2022 | 103.32 | 106.17 | 102.58 | 104.26 | 3,205,457 | -0.58(-0.55%) |
Apr 13, 2022 | 107.88 | 109.14 | 101.10 | 104.84 | 3,339,511 | -0.78(-0.74%) |
Apr 12, 2022 | 104.30 | 106.61 | 103.19 | 105.62 | 3,266,942 | +2.66(+2.59%) |
Apr 11, 2022 | 103.87 | 104.02 | 100.04 | 102.95 | 2,761,697 | -1.12(-1.07%) |
Apr 08, 2022 | 103.20 | 106.17 | 101.30 | 104.07 | 4,002,532 | +2.89(+2.85%) |
Apr 07, 2022 | 99.06 | 102.13 | 99.00 | 101.18 | 2,953,218 | +2.71(+2.75%) |
Apr 06, 2022 | 100.39 | 105.49 | 98.14 | 98.47 | 4,955,316 | -0.37(-0.37%) |
Apr 05, 2022 | 98.89 | 100.96 | 98.06 | 98.84 | 3,161,980 | +0.99(+1.01%) |
Apr 04, 2022 | 98.53 | 98.93 | 96.00 | 97.85 | 3,499,183 | +1.88(+1.95%) |
Apr 01, 2022 | 98.16 | 100.97 | 94.15 | 95.97 | 4,100,671 | -3.14(-3.17%) |
Mar 31, 2022 | 97.13 | 102.42 | 96.84 | 99.12 | 4,522,680 | +1.97(+2.03%) |
Mar 30, 2022 | 98.22 | 101.16 | 96.67 | 97.14 | 3,069,710 | +1.18(+1.23%) |
Mar 29, 2022 | 92.56 | 96.18 | 85.62 | 95.96 | 8,056,595 | -5.14(-5.08%) |
Mar 28, 2022 | 102.39 | 103.09 | 99.10 | 101.10 | 3,745,172 | -4.23(-4.02%) |
Mar 25, 2022 | 102.42 | 105.60 | 102.26 | 105.33 | 3,746,598 | +3.00(+2.93%) |
Mar 24, 2022 | 100.30 | 103.69 | 99.61 | 102.33 | 4,644,466 | +2.70(+2.71%) |
Mar 23, 2022 | 97.85 | 100.88 | 97.06 | 99.63 | 4,388,740 | +3.45(+3.59%) |
Mar 22, 2022 | 97.89 | 99.22 | 94.73 | 96.17 | 3,973,675 | -1.26(-1.29%) |
Mar 21, 2022 | 94.81 | 98.67 | 93.92 | 97.43 | 5,411,853 | +5.83(+6.36%) |
Mar 18, 2022 | 89.72 | 91.88 | 89.14 | 91.61 | 9,827,913 | +2.92(+3.30%) |
Mar 17, 2022 | 86.99 | 88.76 | 85.26 | 88.68 | 5,665,545 | +3.89(+4.59%) |
Mar 16, 2022 | 91.36 | 92.81 | 82.93 | 84.79 | 7,613,974 | -6.44(-7.06%) |
Mar 15, 2022 | 89.84 | 91.49 | 85.27 | 91.23 | 5,498,227 | -0.07(-0.07%) |
Mar 14, 2022 | 92.37 | 92.68 | 88.00 | 91.30 | 3,931,615 | -1.08(-1.17%) |
Mar 11, 2022 | 89.68 | 94.32 | 89.68 | 92.37 | 3,809,687 | -1.15(-1.23%) |
Mar 10, 2022 | 90.71 | 93.53 | 7,616,534 | +4.72(+5.32%) | ||
Mar 09, 2022 | 86.08 | 88.94 | 81.46 | 88.81 | 8,109,736 | -0.90(-1.01%) |
Mar 08, 2022 | 89.36 | 96.44 | 87.57 | 89.71 | 8,920,870 | -2.32(-2.52%) |
Mar 07, 2022 | 88.50 | 96.65 | 88.44 | 92.03 | 10,316,279 | +4.27(+4.87%) |
Mar 04, 2022 | 83.50 | 88.37 | 83.18 | 87.76 | 8,413,601 | +3.99(+4.76%) |
Mar 03, 2022 | 81.87 | 84.62 | 80.98 | 83.77 | 5,981,327 | +2.32(+2.85%) |
Mar 02, 2022 | 80.79 | 83.11 | 80.00 | 81.45 | 4,598,473 | +2.25(+2.84%) |
Mar 01, 2022 | 78.82 | 81.46 | 77.88 | 79.20 | 4,721,787 | +1.12(+1.43%) |
Feb 28, 2022 | 77.10 | 78.11 | 76.26 | 78.08 | 6,744,112 | +1.63(+2.13%) |
Feb 25, 2022 | 75.09 | 76.76 | 73.51 | 76.46 | 4,867,324 | +0.90(+1.20%) |
Feb 24, 2022 | 74.13 | 76.76 | 72.79 | 75.55 | 7,245,941 | +3.92(+5.48%) |
Feb 23, 2022 | 70.61 | 72.74 | 70.61 | 71.63 | 3,565,656 | +0.63(+0.88%) |
Feb 22, 2022 | 72.94 | 73.85 | 69.95 | 71.00 | 4,795,340 | +0.54(+0.76%) |
Feb 18, 2022 | 70.47 | 0 | -2.81(-3.83%) | |||
Feb 17, 2022 | 70.93 | 74.31 | 70.69 | 73.27 | 4,740,758 | +1.70(+2.38%) |
Feb 16, 2022 | 66.47 | 72.90 | 66.23 | 71.57 | 5,970,295 | +2.12(+3.05%) |
Feb 15, 2022 | 67.75 | 70.03 | 64.39 | 69.46 | 4,177,358 | +0.73(+1.06%) |
Feb 14, 2022 | 72.60 | 72.74 | 66.62 | 68.73 | 6,178,351 | -4.79(-6.51%) |
Feb 11, 2022 | 70.55 | 73.99 | 69.24 | 73.51 | 4,924,719 | +2.85(+4.04%) |
Feb 10, 2022 | 69.42 | 73.22 | 68.60 | 70.66 | 4,209,141 | +0.69(+0.99%) |
Feb 09, 2022 | 70.89 | 71.38 | 69.62 | 69.97 | 1,930,131 | -0.18(-0.26%) |
Feb 08, 2022 | 69.39 | 70.23 | 67.56 | 70.15 | 2,214,706 | +0.74(+1.06%) |
Feb 07, 2022 | 71.81 | 72.79 | 68.74 | 69.41 | 3,724,805 | -2.49(-3.46%) |
Feb 04, 2022 | 70.34 | 72.60 | 70.12 | 71.91 | 3,700,429 | +1.40(+1.98%) |
Feb 03, 2022 | 70.78 | 71.45 | 69.59 | 70.51 | 3,661,367 | -0.92(-1.29%) |
Feb 02, 2022 | 70.83 | 72.62 | 68.69 | 71.43 | 4,190,412 | +0.10(+0.13%) |
Feb 01, 2022 | 66.89 | 71.59 | 66.48 | 71.33 | 5,675,885 | +5.36(+8.12%) |
Jan 31, 2022 | 67.54 | 65.98 | 3,108,263 | -2.14(-3.14%) | ||
Jan 28, 2022 | 65.75 | 68.15 | 65.48 | 68.11 | 3,613,053 | +2.61(+3.98%) |
Jan 27, 2022 | 65.76 | 67.56 | 64.24 | 65.51 | 3,994,834 | +0.56(+0.86%) |
Jan 26, 2022 | 68.38 | 69.42 | 64.00 | 64.95 | 5,081,926 | -3.51(-5.12%) |
Jan 25, 2022 | 65.15 | 69.21 | 63.38 | 68.46 | 6,614,709 | +2.97(+4.53%) |
Jan 24, 2022 | 62.27 | 66.51 | 62.14 | 65.49 | 7,307,322 | +2.26(+3.58%) |
Jan 21, 2022 | 61.53 | 64.31 | 60.45 | 63.23 | 7,467,871 | +1.63(+2.64%) |
Jan 20, 2022 | 64.32 | 64.62 | 61.55 | 61.60 | 2,911,172 | -2.49(-3.89%) |
Jan 19, 2022 | 65.60 | 66.44 | 63.94 | 64.09 | 3,865,135 | -1.29(-1.98%) |
Jan 18, 2022 | 63.69 | 65.60 | 63.50 | 65.38 | 3,248,969 | +1.73(+2.72%) |
Jan 14, 2022 | 63.65 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 64.13 | 65.11 | 62.75 | 62.82 | 3,076,060 | -2.22(-3.42%) |
Jan 12, 2022 | 67.05 | 67.83 | 64.65 | 65.05 | 3,327,460 | -1.21(-1.82%) |
Jan 11, 2022 | 64.69 | 66.63 | 63.88 | 66.25 | 2,323,907 | +1.62(+2.50%) |
Jan 10, 2022 | 65.55 | 65.70 | 63.05 | 64.63 | 2,683,660 | -1.60(-2.42%) |
Jan 07, 2022 | 66.34 | 67.23 | 66.07 | 66.23 | 1,840,988 | -0.10(-0.14%) |
Jan 06, 2022 | 66.50 | 66.85 | 63.86 | 66.33 | 3,042,965 | +0.26(+0.39%) |
Jan 05, 2022 | 69.16 | 69.24 | 66.02 | 66.07 | 3,419,176 | -2.07(-3.04%) |
Jan 04, 2022 | 68.35 | 69.17 | 67.58 | 68.14 | 2,992,286 | +0.52(+0.76%) |
Jan 03, 2022 | 68.53 | 69.27 | 67.14 | 67.62 | 2,753,268 | -0.18(-0.27%) |
Dec 31, 2021 | 68.70 | 68.73 | 67.15 | 67.81 | 2,349,802 | -1.05(-1.53%) |
Dec 30, 2021 | 70.37 | 70.58 | 68.72 | 68.86 | 1,998,295 | -1.80(-2.55%) |
Dec 29, 2021 | 70.78 | 71.48 | 70.24 | 70.66 | 1,904,069 | -0.54(-0.75%) |
Dec 28, 2021 | 70.62 | 71.63 | 70.35 | 71.20 | 1,535,372 | +0.44(+0.62%) |
Dec 27, 2021 | 69.45 | 70.78 | 68.08 | 70.76 | 2,287,767 | +1.49(+2.16%) |
Dec 23, 2021 | 68.59 | 69.88 | 67.45 | 69.26 | 2,881,062 | +0.55(+0.79%) |
Dec 22, 2021 | 65.66 | 68.72 | 65.65 | 68.72 | 3,601,999 | +3.01(+4.58%) |
Dec 21, 2021 | 62.29 | 66.04 | 62.21 | 65.71 | 3,889,019 | +4.26(+6.94%) |
Dec 20, 2021 | 61.11 | 61.58 | 59.58 | 61.44 | 2,572,728 | -0.64(-1.03%) |
Dec 17, 2021 | 61.90 | 63.23 | 61.31 | 62.09 | 6,379,166 | +0.48(+0.78%) |
Dec 16, 2021 | 61.20 | 63.32 | 61.20 | 61.61 | 3,046,556 | +0.72(+1.18%) |
Dec 15, 2021 | 59.46 | 61.20 | 58.33 | 60.89 | 3,198,465 | +1.26(+2.12%) |
Dec 14, 2021 | 58.36 | 60.06 | 58.09 | 59.62 | 3,616,750 | +0.98(+1.67%) |
Dec 13, 2021 | 58.39 | 58.95 | 57.62 | 58.65 | 2,251,849 | +0.05(+0.08%) |
Dec 10, 2021 | 58.59 | 59.85 | 57.34 | 58.60 | 3,122,073 | +2.54(+4.53%) |
Dec 09, 2021 | 56.91 | 57.40 | 56.00 | 56.06 | 2,077,118 | -1.51(-2.63%) |
Dec 08, 2021 | 57.94 | 58.43 | 57.36 | 57.57 | 1,936,861 | +0.08(+0.13%) |
Dec 07, 2021 | 57.36 | 58.57 | 57.30 | 57.50 | 2,539,443 | +1.05(+1.87%) |
Dec 06, 2021 | 57.38 | 57.60 | 56.00 | 56.44 | 2,124,089 | -0.28(-0.49%) |
Dec 03, 2021 | 57.26 | 58.13 | 56.05 | 56.72 | 3,491,052 | -0.09(-0.15%) |
Dec 02, 2021 | 55.27 | 57.19 | 55.27 | 56.81 | 2,324,629 | +1.93(+3.51%) |
Dec 01, 2021 | 59.56 | 59.97 | 54.84 | 54.88 | 4,003,373 | -3.16(-5.45%) |
Nov 30, 2021 | 59.69 | 60.73 | 57.78 | 58.04 | 3,566,666 | -2.27(-3.76%) |
Nov 29, 2021 | 61.60 | 62.10 | 59.60 | 60.31 | 2,551,112 | +0.15(+0.25%) |
Nov 26, 2021 | 60.36 | 60.93 | 59.42 | 60.16 | 1,457,386 | -2.24(-3.59%) |
Nov 24, 2021 | 61.91 | 62.98 | 61.77 | 62.40 | 1,188,805 | -0.10(-0.15%) |
Nov 23, 2021 | 62.53 | 63.47 | 61.40 | 62.50 | 2,476,943 | +0.22(+0.35%) |
Nov 22, 2021 | 62.94 | 63.31 | 62.17 | 62.28 | 2,452,413 | -0.17(-0.28%) |
Nov 19, 2021 | 63.66 | 63.71 | 62.33 | 62.45 | 2,993,409 | -2.28(-3.52%) |
Nov 18, 2021 | 63.14 | 65.01 | 64.61 | 64.73 | 5,580,079 | +2.19(+3.51%) |
Nov 17, 2021 | 62.86 | 63.92 | 62.37 | 62.54 | 3,424,697 | -0.19(-0.31%) |
Nov 16, 2021 | 62.63 | 63.06 | 61.42 | 62.73 | 3,461,001 | -0.07(-0.11%) |
Nov 15, 2021 | 61.87 | 62.82 | 60.80 | 62.80 | 2,864,430 | +0.94(+1.52%) |
Nov 12, 2021 | 60.80 | 62.78 | 60.74 | 61.86 | 2,375,750 | +1.03(+1.69%) |
Nov 11, 2021 | 60.55 | 61.17 | 60.43 | 60.83 | 2,169,693 | +0.79(+1.32%) |
Nov 10, 2021 | 59.90 | 60.04 | 3,792,030 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.50 | 60.47 | 58.49 | 60.28 | 2,348,988 | +0.65(+1.09%) |
Nov 08, 2021 | 57.31 | 60.40 | 57.11 | 59.63 | 4,185,897 | +3.18(+5.64%) |
Nov 05, 2021 | 55.68 | 57.02 | 55.66 | 56.45 | 2,533,050 | +0.67(+1.20%) |
Nov 04, 2021 | 56.04 | 58.00 | 55.28 | 55.78 | 3,102,954 | +0.37(+0.67%) |
Nov 03, 2021 | 53.79 | 55.84 | 52.72 | 55.41 | 4,133,626 | +1.62(+3.01%) |
Nov 02, 2021 | 54.39 | 54.80 | 53.06 | 53.79 | 3,535,980 | -1.13(-2.05%) |
Nov 01, 2021 | 54.41 | 55.70 | 55.35 | 54.91 | 1,782,791 | +0.75(+1.39%) |
Oct 29, 2021 | 54.56 | 54.79 | 53.68 | 54.16 | 3,801,653 | -0.73(-1.34%) |
Oct 28, 2021 | 54.58 | 55.39 | 54.12 | 54.89 | 1,597,553 | +0.79(+1.46%) |
Oct 27, 2021 | 55.49 | 55.46 | 53.75 | 54.10 | 3,882,474 | -1.72(-3.07%) |
Oct 26, 2021 | 56.45 | 55.82 | 2,285,069 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.62 | 58.40 | 56.21 | 56.38 | 1,998,625 | -0.51(-0.90%) |
Oct 22, 2021 | 57.49 | 58.25 | 56.86 | 56.89 | 1,522,571 | -0.31(-0.53%) |
Oct 21, 2021 | 57.24 | 57.72 | 56.48 | 57.20 | 2,701,765 | -0.41(-0.71%) |
Oct 20, 2021 | 57.74 | 59.53 | 57.03 | 57.61 | 2,692,879 | -0.13(-0.23%) |
Oct 19, 2021 | 58.20 | 58.27 | 57.04 | 57.74 | 3,306,339 | -0.39(-0.67%) |
Oct 18, 2021 | 56.03 | 58.35 | 55.85 | 58.13 | 3,743,894 | +1.88(+3.34%) |
Oct 15, 2021 | 58.36 | 58.36 | 56.23 | 56.25 | 3,300,127 | -1.47(-2.54%) |
Oct 14, 2021 | 58.30 | 58.50 | 56.93 | 57.72 | 2,377,774 | +0.18(+0.31%) |
Oct 13, 2021 | 57.93 | 58.30 | 57.14 | 57.54 | 2,485,375 | -0.52(-0.90%) |
Oct 12, 2021 | 59.10 | 59.96 | 57.81 | 58.07 | 3,298,900 | -1.18(-2.00%) |
Oct 11, 2021 | 59.43 | 60.45 | 58.93 | 59.25 | 3,126,384 | +1.03(+1.77%) |
Oct 08, 2021 | 58.03 | 58.46 | 57.38 | 58.22 | 2,230,520 | +0.38(+0.66%) |
Oct 07, 2021 | 57.19 | 58.79 | 57.15 | 57.84 | 4,602,901 | +0.77(+1.35%) |
Oct 06, 2021 | 56.57 | 57.20 | 55.42 | 57.06 | 4,451,326 | -0.55(-0.96%) |
Oct 05, 2021 | 58.18 | 58.74 | 57.06 | 57.62 | 4,443,273 | -0.30(-0.51%) |
Oct 04, 2021 | 58.52 | 59.17 | 57.03 | 57.91 | 4,373,451 | -0.38(-0.65%) |
Oct 01, 2021 | 54.07 | 58.41 | 54.07 | 58.30 | 8,196,917 | +5.07(+9.53%) |
Sep 30, 2021 | 54.07 | 54.24 | 53.11 | 53.22 | 3,850,551 | -0.67(-1.24%) |
Sep 29, 2021 | 54.16 | 54.16 | 53.23 | 53.89 | 2,247,323 | -0.11(-0.21%) |
Sep 28, 2021 | 53.39 | 54.36 | 53.11 | 54.00 | 3,698,934 | +0.52(+0.98%) |
Sep 27, 2021 | 53.11 | 54.44 | 52.78 | 53.48 | 4,462,875 | +1.19(+2.28%) |
Sep 24, 2021 | 50.67 | 52.76 | 50.27 | 52.29 | 5,850,446 | +1.29(+2.52%) |
Sep 23, 2021 | 49.01 | 51.06 | 48.93 | 51.00 | 5,051,615 | +2.93(+6.09%) |
Sep 22, 2021 | 47.55 | 48.46 | 47.40 | 48.07 | 2,162,067 | +1.36(+2.92%) |
Sep 21, 2021 | 46.36 | 47.17 | 45.61 | 46.71 | 2,403,460 | +0.88(+1.91%) |
Sep 20, 2021 | 45.12 | 46.06 | 44.65 | 45.83 | 2,559,826 | -0.98(-2.10%) |
Sep 17, 2021 | 46.77 | 47.44 | 46.29 | 46.82 | 5,783,778 | +0.08(+0.16%) |
Sep 16, 2021 | 45.90 | 47.71 | 45.86 | 46.74 | 4,765,572 | +0.55(+1.20%) |
Sep 15, 2021 | 44.25 | 46.39 | 44.16 | 46.19 | 3,165,554 | +2.21(+5.03%) |
Sep 14, 2021 | 44.57 | 45.37 | 43.67 | 43.97 | 2,463,609 | -0.28(-0.62%) |
Sep 13, 2021 | 43.86 | 44.38 | 43.40 | 44.25 | 1,560,113 | +0.73(+1.69%) |
Sep 10, 2021 | 43.85 | 44.09 | 42.74 | 43.52 | 1,731,668 | +0.23(+0.53%) |
Sep 09, 2021 | 42.07 | 43.65 | 41.99 | 43.29 | 2,165,292 | +0.77(+1.82%) |
Sep 08, 2021 | 44.14 | 44.32 | 42.46 | 42.52 | 1,865,248 | -1.51(-3.42%) |
Sep 07, 2021 | 43.18 | 44.13 | 42.98 | 44.02 | 1,660,113 | +0.71(+1.63%) |
Sep 03, 2021 | 43.96 | 44.16 | 43.19 | 43.32 | 1,330,733 | -0.51(-1.15%) |
Sep 02, 2021 | 42.90 | 43.95 | 42.90 | 43.82 | 2,759,262 | +0.93(+2.18%) |
Sep 01, 2021 | 43.28 | 43.34 | 42.25 | 42.89 | 1,872,461 | -0.42(-0.97%) |
Aug 31, 2021 | 42.65 | 43.67 | 42.60 | 43.31 | 2,068,713 | +0.58(+1.36%) |
Aug 30, 2021 | 43.52 | 43.52 | 42.33 | 42.72 | 1,032,477 | -0.40(-0.93%) |
Aug 27, 2021 | 42.49 | 43.48 | 42.49 | 43.13 | 1,813,997 | +0.68(+1.59%) |
Aug 26, 2021 | 43.34 | 43.66 | 42.28 | 42.45 | 1,198,140 | -1.10(-2.52%) |
Aug 25, 2021 | 42.90 | 43.73 | 42.43 | 43.54 | 1,425,315 | +0.53(+1.24%) |
Aug 24, 2021 | 42.91 | 43.87 | 42.91 | 43.01 | 1,212,787 | +0.30(+0.69%) |
Aug 23, 2021 | 42.86 | 43.29 | 42.65 | 42.72 | 1,460,951 | +0.31(+0.74%) |
Aug 20, 2021 | 41.50 | 42.85 | 41.50 | 42.40 | 2,369,830 | +1.08(+2.61%) |
Aug 19, 2021 | 42.58 | 43.03 | 41.18 | 41.32 | 2,612,451 | -2.32(-5.31%) |
Aug 18, 2021 | 43.77 | 44.82 | 43.47 | 43.64 | 2,026,061 | +0.19(+0.44%) |
Aug 17, 2021 | 44.62 | 44.62 | 42.57 | 43.45 | 1,804,500 | -0.78(-1.77%) |
Aug 16, 2021 | 45.33 | 45.55 | 43.99 | 44.23 | 1,724,601 | -1.90(-4.11%) |
Aug 13, 2021 | 46.30 | 47.33 | 45.91 | 46.13 | 2,429,573 | -0.33(-0.72%) |
Aug 12, 2021 | 45.65 | 46.85 | 44.59 | 46.46 | 3,076,614 | +0.68(+1.49%) |
Aug 11, 2021 | 45.72 | 46.60 | 45.11 | 45.78 | 2,537,593 | +0.46(+1.02%) |
Aug 10, 2021 | 43.95 | 46.19 | 43.88 | 45.32 | 3,897,895 | +0.71(+1.59%) |
Aug 09, 2021 | 43.70 | 44.78 | 43.25 | 44.61 | 3,932,066 | +0.83(+1.91%) |
Aug 06, 2021 | 43.37 | 43.92 | 43.12 | 43.77 | 2,164,910 | +0.95(+2.21%) |
Aug 05, 2021 | 42.76 | 43.52 | 42.72 | 42.82 | 1,852,282 | +0.13(+0.31%) |
Aug 04, 2021 | 43.74 | 44.14 | 42.56 | 42.69 | 2,593,364 | -1.33(-3.01%) |
Aug 03, 2021 | 43.72 | 44.13 | 42.59 | 44.02 | 3,008,641 | +0.46(+1.07%) |
Aug 02, 2021 | 44.97 | 45.25 | 43.51 | 43.55 | 2,925,054 | -1.22(-2.73%) |
Jul 30, 2021 | 45.15 | 46.51 | 44.70 | 44.78 | 4,552,675 | -0.36(-0.80%) |
Jul 29, 2021 | 45.84 | 45.86 | 44.89 | 45.14 | 1,693,483 | -0.09(-0.19%) |
Jul 28, 2021 | 45.09 | 45.65 | 44.55 | 45.22 | 1,522,350 | +0.33(+0.74%) |
Jul 27, 2021 | 44.59 | 45.39 | 43.64 | 44.89 | 2,400,323 | -0.29(-0.65%) |
Jul 26, 2021 | 44.93 | 45.31 | 44.23 | 45.18 | 1,925,125 | +0.35(+0.78%) |
Jul 23, 2021 | 44.97 | 45.35 | 44.23 | 44.83 | 1,908,592 | +0.09(+0.19%) |
Jul 22, 2021 | 44.99 | 45.11 | 44.12 | 44.75 | 1,456,337 | -0.64(-1.42%) |
Jul 21, 2021 | 45.17 | 45.43 | 44.67 | 45.39 | 2,477,314 | +0.90(+2.02%) |
Jul 20, 2021 | 43.76 | 45.05 | 43.35 | 44.49 | 1,701,890 | +0.93(+2.13%) |
Jul 19, 2021 | 43.46 | 43.90 | 42.87 | 43.56 | 1,828,125 | -1.13(-2.52%) |
Jul 16, 2021 | 46.58 | 47.03 | 44.32 | 44.69 | 2,429,099 | -1.78(-3.83%) |
Jul 15, 2021 | 46.49 | 47.31 | 46.13 | 46.47 | 969,262 | -0.52(-1.11%) |
Jul 14, 2021 | 47.25 | 47.91 | 46.71 | 46.99 | 998,931 | -0.17(-0.36%) |
Jul 13, 2021 | 47.96 | 47.96 | 46.74 | 47.16 | 1,226,398 | -0.79(-1.64%) |
Jul 12, 2021 | 47.28 | 48.28 | 46.91 | 47.95 | 1,273,019 | -0.06(-0.12%) |
Jul 09, 2021 | 47.94 | 48.44 | 47.35 | 48.01 | 1,339,838 | +0.96(+2.03%) |
Jul 08, 2021 | 46.51 | 47.84 | 45.81 | 47.05 | 1,954,532 | -0.42(-0.88%) |
Jul 07, 2021 | 47.26 | 48.06 | 46.41 | 47.47 | 1,645,637 | +0.24(+0.50%) |
Jul 06, 2021 | 48.95 | 48.95 | 46.64 | 47.23 | 2,233,857 | -1.66(-3.39%) |
Jul 02, 2021 | 49.55 | 49.66 | 48.47 | 48.89 | 1,595,580 | -0.79(-1.58%) |