Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.65 | 59.40 | 58.50 | 59.20 | 16,489,851 | +0.17(+0.29%) |
Jun 29, 2022 | 58.86 | 59.39 | 58.75 | 59.03 | 12,579,774 | +0.42(+0.72%) |
Jun 28, 2022 | 59.36 | 60.00 | 58.45 | 58.61 | 13,999,295 | -0.59(-1.00%) |
Jun 27, 2022 | 59.27 | 59.56 | 58.94 | 59.20 | 12,902,004 | -0.12(-0.21%) |
Jun 24, 2022 | 58.45 | 59.34 | 58.45 | 59.33 | 19,283,230 | +1.09(+1.87%) |
Jun 23, 2022 | 57.69 | 58.26 | 57.62 | 58.23 | 18,319,980 | +0.69(+1.19%) |
Jun 22, 2022 | 57.03 | 57.82 | 56.76 | 57.55 | 16,162,335 | +0.42(+0.74%) |
Jun 21, 2022 | 55.98 | 57.29 | 55.53 | 57.12 | 18,826,086 | +1.20(+2.14%) |
Jun 17, 2022 | 56.18 | 56.58 | 55.65 | 55.93 | 36,959,572 | +0.34(+0.61%) |
Jun 16, 2022 | 55.19 | 56.01 | 54.82 | 55.59 | 15,995,379 | -0.56(-1.01%) |
Jun 15, 2022 | 56.46 | 57.06 | 55.50 | 56.15 | 20,916,696 | +0.41(+0.74%) |
Jun 14, 2022 | 57.15 | 57.30 | 55.20 | 55.74 | 26,158,032 | -1.57(-2.74%) |
Jun 13, 2022 | 56.76 | 58.20 | 56.69 | 57.31 | 24,682,314 | -0.07(-0.11%) |
Jun 10, 2022 | 57.00 | 57.82 | 56.49 | 57.38 | 16,025,918 | -0.36(-0.63%) |
Jun 09, 2022 | 58.74 | 59.19 | 57.72 | 57.74 | 14,331,544 | -1.02(-1.73%) |
Jun 08, 2022 | 58.85 | 59.06 | 58.45 | 58.76 | 10,928,880 | -0.34(-0.57%) |
Jun 07, 2022 | 58.28 | 59.20 | 58.13 | 59.10 | 19,143,190 | +0.36(+0.60%) |
Jun 06, 2022 | 59.17 | 59.58 | 58.55 | 58.74 | 16,174,646 | -0.09(-0.16%) |
Jun 03, 2022 | 59.40 | 59.45 | 58.69 | 58.83 | 14,491,527 | -0.71(-1.19%) |
Jun 02, 2022 | 59.03 | 59.55 | 58.03 | 59.54 | 15,609,565 | +0.62(+1.05%) |
Jun 01, 2022 | 59.26 | 59.50 | 58.05 | 58.93 | 16,490,423 | -0.29(-0.49%) |
May 31, 2022 | 59.87 | 60.09 | 58.91 | 59.22 | 46,116,768 | -1.21(-2.01%) |
May 27, 2022 | 60.04 | 60.57 | 59.93 | 60.43 | 18,953,668 | +0.36(+0.59%) |
May 26, 2022 | 59.86 | 60.82 | 59.76 | 60.08 | 17,294,802 | +0.21(+0.36%) |
May 25, 2022 | 59.80 | 60.24 | 59.42 | 59.86 | 16,436,949 | +0.05(+0.08%) |
May 24, 2022 | 58.75 | 59.97 | 58.63 | 59.82 | 17,288,722 | +1.08(+1.85%) |
May 23, 2022 | 57.60 | 58.96 | 57.55 | 58.73 | 20,761,272 | +1.76(+3.08%) |
May 20, 2022 | 56.52 | 57.21 | 55.74 | 56.98 | 31,116,882 | +0.92(+1.63%) |
May 19, 2022 | 56.96 | 56.96 | 55.74 | 56.06 | 33,704,516 | -1.12(-1.96%) |
May 18, 2022 | 61.12 | 61.22 | 56.96 | 57.18 | 33,624,300 | -4.28(-6.96%) |
May 17, 2022 | 61.76 | 61.76 | 60.74 | 61.46 | 22,799,070 | -0.17(-0.27%) |
May 16, 2022 | 61.14 | 62.02 | 61.14 | 61.63 | 14,152,719 | +0.22(+0.37%) |
May 13, 2022 | 60.55 | 61.48 | 59.91 | 61.40 | 17,303,268 | +1.13(+1.88%) |
May 12, 2022 | 59.95 | 60.29 | 59.05 | 60.27 | 24,154,804 | +0.19(+0.31%) |
May 11, 2022 | 60.11 | 60.92 | 59.76 | 60.09 | 21,028,974 | +0.28(+0.47%) |
May 10, 2022 | 60.26 | 61.03 | 59.66 | 59.81 | 22,820,424 | -0.56(-0.93%) |
May 09, 2022 | 60.24 | 61.07 | 59.83 | 60.37 | 21,473,820 | -0.12(-0.20%) |
May 06, 2022 | 59.98 | 61.02 | 59.86 | 60.49 | 20,318,320 | +0.21(+0.36%) |
May 05, 2022 | 60.44 | 60.76 | 59.81 | 60.27 | 21,571,134 | -0.49(-0.80%) |
May 04, 2022 | 58.86 | 60.84 | 58.81 | 60.76 | 21,168,812 | +1.82(+3.09%) |
May 03, 2022 | 59.54 | 59.74 | 58.55 | 58.94 | 23,208,902 | -0.34(-0.57%) |
May 02, 2022 | 60.99 | 61.02 | 58.47 | 59.27 | 26,724,410 | -1.09(-1.81%) |
Apr 29, 2022 | 61.54 | 61.69 | 60.26 | 60.37 | 21,635,808 | -1.48(-2.39%) |
Apr 28, 2022 | 60.41 | 61.93 | 60.26 | 61.84 | 23,561,286 | +0.59(+0.96%) |
Apr 27, 2022 | 60.73 | 61.93 | 60.73 | 61.25 | 18,163,440 | +0.48(+0.78%) |
Apr 26, 2022 | 61.22 | 62.01 | 60.77 | 60.78 | 23,523,986 | -0.83(-1.35%) |
Apr 25, 2022 | 62.60 | 62.79 | 60.53 | 61.61 | 26,842,284 | +0.64(+1.06%) |
Apr 22, 2022 | 61.74 | 61.98 | 60.90 | 60.97 | 15,976,009 | -0.90(-1.45%) |
Apr 21, 2022 | 61.65 | 62.60 | 61.40 | 61.86 | 16,181,221 | +0.23(+0.38%) |
Apr 20, 2022 | 61.14 | 61.89 | 61.11 | 61.63 | 15,868,020 | +0.83(+1.37%) |
Apr 19, 2022 | 60.26 | 60.97 | 60.21 | 60.80 | 12,844,264 | +0.59(+0.98%) |
Apr 18, 2022 | 60.52 | 60.90 | 59.97 | 60.21 | 12,500,076 | -0.54(-0.89%) |
Apr 14, 2022 | 60.69 | 61.26 | 60.56 | 60.75 | 17,540,298 | +0.27(+0.45%) |
Apr 13, 2022 | 60.21 | 60.61 | 60.01 | 60.48 | 12,717,538 | +0.16(+0.26%) |
Apr 12, 2022 | 60.15 | 60.55 | 59.69 | 60.32 | 19,361,254 | +0.70(+1.18%) |
Apr 11, 2022 | 59.70 | 60.08 | 59.46 | 59.62 | 13,612,837 | -0.02(-0.03%) |
Apr 08, 2022 | 59.31 | 59.83 | 59.01 | 59.64 | 13,596,338 | +0.36(+0.61%) |
Apr 07, 2022 | 58.98 | 59.49 | 58.59 | 59.27 | 14,941,827 | +0.32(+0.54%) |
Apr 06, 2022 | 58.65 | 59.11 | 58.21 | 58.96 | 20,621,894 | +0.59(+1.01%) |
Apr 05, 2022 | 58.30 | 59.08 | 58.27 | 58.37 | 16,828,192 | -0.07(-0.11%) |
Apr 04, 2022 | 58.49 | 58.66 | 57.67 | 58.43 | 12,315,243 | -0.31(-0.52%) |
Apr 01, 2022 | 58.24 | 58.82 | 58.01 | 58.74 | 13,533,637 | +0.81(+1.40%) |
Mar 31, 2022 | 58.13 | 58.53 | 57.93 | 57.93 | 18,020,090 | -0.20(-0.34%) |
Mar 30, 2022 | 57.94 | 58.12 | 57.51 | 58.12 | 14,599,051 | +0.05(+0.08%) |
Mar 29, 2022 | 58.12 | 58.42 | 57.69 | 58.08 | 16,024,241 | +0.22(+0.39%) |
Mar 28, 2022 | 57.49 | 57.87 | 57.19 | 57.85 | 12,292,365 | +0.36(+0.63%) |
Mar 25, 2022 | 57.11 | 57.56 | 57.04 | 57.49 | 13,122,498 | +0.51(+0.90%) |
Mar 24, 2022 | 56.66 | 57.01 | 56.48 | 56.98 | 14,075,663 | +0.54(+0.96%) |
Mar 23, 2022 | 56.76 | 56.98 | 56.06 | 56.43 | 16,620,550 | -0.37(-0.66%) |
Mar 22, 2022 | 56.93 | 56.95 | 56.11 | 56.81 | 19,247,994 | +0.21(+0.36%) |
Mar 21, 2022 | 56.53 | 57.09 | 56.29 | 56.60 | 18,665,642 | +0.45(+0.80%) |
Mar 18, 2022 | 56.34 | 56.34 | 55.78 | 56.15 | 32,320,224 | +0.01(+0.02%) |
Mar 17, 2022 | 55.56 | 56.19 | 55.34 | 56.14 | 16,681,479 | +0.59(+1.06%) |
Mar 16, 2022 | 55.85 | 56.00 | 54.76 | 55.56 | 18,566,846 | -0.15(-0.27%) |
Mar 15, 2022 | 55.20 | 55.96 | 55.11 | 55.70 | 19,914,694 | +1.01(+1.84%) |
Mar 14, 2022 | 54.16 | 55.16 | 54.16 | 54.70 | 19,050,064 | +0.99(+1.84%) |
Mar 11, 2022 | 53.74 | 54.57 | 53.65 | 53.71 | 21,413,900 | +0.04(+0.07%) |
Mar 10, 2022 | 54.22 | 53.32 | 53.67 | 22,524,208 | -1.00(-1.83%) | |
Mar 09, 2022 | 55.47 | 55.49 | 54.39 | 54.67 | 24,824,782 | +0.28(+0.51%) |
Mar 08, 2022 | 56.98 | 57.06 | 54.33 | 54.39 | 32,612,118 | -2.24(-3.96%) |
Mar 07, 2022 | 57.50 | 57.55 | 56.30 | 56.64 | 31,437,652 | -1.38(-2.38%) |
Mar 04, 2022 | 56.99 | 58.04 | 56.75 | 58.02 | 18,511,684 | +0.09(+0.16%) |
Mar 03, 2022 | 58.05 | 58.43 | 57.75 | 57.92 | 22,918,396 | +0.04(+0.06%) |
Mar 02, 2022 | 57.70 | 58.30 | 57.28 | 57.89 | 18,676,062 | +0.43(+0.74%) |
Mar 01, 2022 | 57.62 | 58.18 | 57.03 | 57.46 | 17,116,250 | -0.25(-0.43%) |
Feb 28, 2022 | 57.16 | 57.80 | 56.94 | 57.71 | 27,908,960 | -0.57(-0.97%) |
Feb 25, 2022 | 56.51 | 58.32 | 57.23 | 58.28 | 23,174,130 | +2.17(+3.87%) |
Feb 24, 2022 | 55.61 | 56.21 | 54.91 | 56.11 | 29,376,922 | -1.00(-1.75%) |
Feb 23, 2022 | 57.71 | 57.79 | 56.88 | 57.11 | 20,765,070 | -0.64(-1.11%) |
Feb 22, 2022 | 57.89 | 57.94 | 57.23 | 57.75 | 23,435,728 | -0.24(-0.42%) |
Feb 18, 2022 | 57.99 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.14 | 57.74 | 56.01 | 57.60 | 23,150,566 | +1.13(+2.00%) |
Feb 16, 2022 | 56.43 | 56.93 | 56.15 | 56.47 | 16,698,033 | -0.01(-0.02%) |
Feb 15, 2022 | 56.52 | 57.28 | 56.22 | 56.48 | 14,460,962 | +0.21(+0.38%) |
Feb 14, 2022 | 55.78 | 56.37 | 54.97 | 56.26 | 25,496,126 | +0.36(+0.65%) |
Feb 11, 2022 | 57.28 | 57.47 | 55.77 | 55.90 | 24,569,264 | -1.01(-1.78%) |
Feb 10, 2022 | 55.97 | 57.77 | 55.82 | 56.91 | 25,408,514 | +0.32(+0.56%) |
Feb 09, 2022 | 57.65 | 57.79 | 56.47 | 56.60 | 25,421,818 | -0.89(-1.55%) |
Feb 08, 2022 | 57.33 | 57.79 | 57.25 | 57.49 | 20,240,668 | +0.37(+0.65%) |
Feb 07, 2022 | 56.91 | 57.23 | 56.43 | 57.12 | 19,246,536 | +0.59(+1.05%) |
Feb 04, 2022 | 57.02 | 57.19 | 56.16 | 56.52 | 18,770,242 | -0.60(-1.06%) |
Feb 03, 2022 | 56.51 | 57.28 | 57.13 | 20,980,370 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.21 | 56.81 | 56.15 | 56.73 | 21,811,974 | +0.57(+1.02%) |
Feb 01, 2022 | 56.48 | 56.69 | 55.78 | 56.15 | 22,474,702 | -0.42(-0.74%) |
Jan 31, 2022 | 55.91 | 56.69 | 56.57 | 23,774,016 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.07 | 56.46 | 54.65 | 56.41 | 20,618,312 | +0.95(+1.71%) |
Jan 27, 2022 | 55.52 | 56.49 | 55.17 | 55.47 | 20,376,828 | +0.20(+0.37%) |
Jan 26, 2022 | 55.44 | 55.95 | 54.93 | 55.26 | 20,693,702 | -0.20(-0.37%) |
Jan 25, 2022 | 55.04 | 55.65 | 54.42 | 55.47 | 20,625,304 | -0.13(-0.23%) |
Jan 24, 2022 | 55.54 | 55.96 | 54.31 | 55.60 | 32,554,648 | -0.45(-0.81%) |
Jan 21, 2022 | 56.64 | 56.84 | 56.00 | 56.05 | 28,734,128 | -0.28(-0.49%) |
Jan 20, 2022 | 56.56 | 56.97 | 56.30 | 56.33 | 24,785,412 | -0.23(-0.41%) |
Jan 19, 2022 | 56.25 | 56.73 | 56.15 | 56.56 | 20,118,130 | +0.09(+0.16%) |
Jan 18, 2022 | 56.62 | 56.74 | 56.05 | 56.47 | 23,701,436 | -0.45(-0.80%) |
Jan 14, 2022 | 56.92 | 0 | +0.45(+0.80%) | |||
Jan 13, 2022 | 56.13 | 56.60 | 55.99 | 56.47 | 15,438,305 | +0.33(+0.59%) |
Jan 12, 2022 | 56.13 | 56.27 | 55.81 | 56.13 | 16,993,446 | +0.08(+0.15%) |
Jan 11, 2022 | 56.03 | 56.09 | 55.49 | 56.05 | 20,892,674 | +0.02(+0.03%) |
Jan 10, 2022 | 56.14 | 56.39 | 55.80 | 56.03 | 22,597,808 | +0.09(+0.17%) |
Jan 07, 2022 | 55.89 | 56.30 | 55.69 | 55.94 | 13,273,844 | -0.13(-0.23%) |
Jan 06, 2022 | 56.07 | 56.67 | 56.04 | 56.07 | 19,305,690 | -0.30(-0.53%) |
Jan 05, 2022 | 55.72 | 56.74 | 55.72 | 56.37 | 24,270,738 | +0.46(+0.83%) |
Jan 04, 2022 | 55.38 | 56.13 | 55.25 | 55.90 | 28,191,988 | +0.92(+1.67%) |
Jan 03, 2022 | 54.54 | 54.99 | 54.13 | 54.98 | 21,771,634 | +0.08(+0.15%) |
Dec 31, 2021 | 54.48 | 55.03 | 54.42 | 54.90 | 10,807,688 | +0.40(+0.73%) |
Dec 30, 2021 | 54.76 | 54.92 | 54.48 | 54.50 | 8,307,167 | -0.16(-0.29%) |
Dec 29, 2021 | 54.66 | 54.79 | 54.39 | 54.66 | 10,779,542 | +0.06(+0.12%) |
Dec 28, 2021 | 54.15 | 54.65 | 54.06 | 54.60 | 9,684,651 | +0.21(+0.39%) |
Dec 27, 2021 | 53.78 | 54.42 | 53.78 | 54.38 | 10,633,808 | +0.40(+0.74%) |
Dec 23, 2021 | 54.26 | 54.35 | 53.72 | 53.98 | 11,892,938 | +0.04(+0.07%) |
Dec 22, 2021 | 53.51 | 53.96 | 53.31 | 53.95 | 13,422,793 | +0.38(+0.71%) |
Dec 21, 2021 | 53.42 | 53.75 | 53.34 | 53.57 | 17,106,018 | +0.21(+0.40%) |
Dec 20, 2021 | 53.04 | 53.58 | 52.85 | 53.35 | 22,517,842 | -0.18(-0.33%) |
Dec 17, 2021 | 54.23 | 54.63 | 53.50 | 53.53 | 55,972,276 | -0.85(-1.57%) |
Dec 16, 2021 | 53.76 | 54.60 | 53.69 | 54.38 | 26,661,336 | +0.55(+1.02%) |
Dec 15, 2021 | 53.71 | 54.01 | 53.45 | 53.84 | 26,878,822 | +0.24(+0.45%) |
Dec 14, 2021 | 53.22 | 53.94 | 53.22 | 53.59 | 26,748,650 | +0.04(+0.07%) |
Dec 13, 2021 | 52.83 | 53.71 | 52.81 | 53.56 | 33,822,460 | +1.37(+2.63%) |
Dec 10, 2021 | 51.23 | 52.22 | 51.06 | 52.18 | 24,970,666 | +1.32(+2.59%) |
Dec 09, 2021 | 50.77 | 51.12 | 50.61 | 50.87 | 14,931,089 | -0.13(-0.25%) |
Dec 08, 2021 | 51.11 | 51.32 | 50.40 | 51.00 | 19,441,016 | -0.19(-0.38%) |
Dec 07, 2021 | 51.02 | 51.38 | 50.86 | 51.19 | 25,699,022 | +0.28(+0.55%) |
Dec 06, 2021 | 50.36 | 51.23 | 50.20 | 50.91 | 28,712,256 | +1.27(+2.56%) |
Dec 03, 2021 | 49.45 | 49.71 | 49.12 | 49.64 | 22,717,458 | +0.44(+0.89%) |
Dec 02, 2021 | 48.77 | 49.46 | 48.68 | 49.21 | 18,440,048 | +0.71(+1.47%) |
Dec 01, 2021 | 49.12 | 49.63 | 48.48 | 48.49 | 20,189,224 | -0.14(-0.29%) |
Nov 30, 2021 | 49.70 | 49.72 | 48.62 | 48.63 | 32,872,024 | -1.59(-3.16%) |
Nov 29, 2021 | 49.72 | 50.36 | 49.62 | 50.22 | 24,679,560 | +0.78(+1.58%) |
Nov 26, 2021 | 50.23 | 50.38 | 49.30 | 49.44 | 16,035,767 | -1.56(-3.07%) |
Nov 24, 2021 | 51.26 | 51.37 | 50.63 | 51.00 | 13,693,079 | -0.41(-0.81%) |
Nov 23, 2021 | 51.21 | 51.62 | 51.07 | 51.42 | 15,037,437 | +0.38(+0.74%) |
Nov 22, 2021 | 50.70 | 51.54 | 50.68 | 51.04 | 18,373,722 | +0.31(+0.62%) |
Nov 19, 2021 | 51.01 | 51.05 | 50.52 | 50.73 | 17,186,988 | -0.26(-0.51%) |
Nov 18, 2021 | 51.37 | 50.97 | 50.88 | 50.98 | 16,715,767 | -0.46(-0.89%) |
Nov 17, 2021 | 51.56 | 51.57 | 51.20 | 51.44 | 14,421,821 | -0.29(-0.55%) |
Nov 16, 2021 | 52.10 | 52.39 | 51.70 | 51.73 | 14,569,630 | -0.37(-0.71%) |
Nov 15, 2021 | 52.01 | 52.15 | 51.77 | 52.10 | 11,182,682 | +0.01(+0.02%) |
Nov 12, 2021 | 52.22 | 52.43 | 52.03 | 52.09 | 11,045,031 | -0.12(-0.23%) |
Nov 11, 2021 | 52.29 | 52.34 | 52.05 | 52.21 | 7,887,468 | +0.02(+0.04%) |
Nov 10, 2021 | 52.02 | 52.19 | 9,578,643 | +0.21(+0.41%) | ||
Nov 09, 2021 | 51.90 | 52.00 | 51.61 | 51.98 | 11,037,238 | +0.15(+0.28%) |
Nov 08, 2021 | 52.22 | 52.34 | 51.65 | 51.83 | 13,940,862 | -0.47(-0.90%) |
Nov 05, 2021 | 52.30 | 52.59 | 52.07 | 52.30 | 14,005,742 | +0.22(+0.42%) |
Nov 04, 2021 | 51.63 | 52.11 | 51.55 | 52.08 | 11,757,836 | +0.29(+0.55%) |
Nov 03, 2021 | 51.53 | 51.83 | 51.32 | 51.79 | 11,724,753 | +0.17(+0.34%) |
Nov 02, 2021 | 51.96 | 51.99 | 51.49 | 51.62 | 12,497,324 | -0.06(-0.12%) |
Nov 01, 2021 | 51.88 | 51.69 | 51.43 | 51.68 | 12,662,416 | -0.18(-0.35%) |
Oct 29, 2021 | 51.41 | 51.95 | 51.32 | 51.87 | 26,588,238 | +0.30(+0.59%) |
Oct 28, 2021 | 51.30 | 51.63 | 51.18 | 51.56 | 17,322,038 | +0.48(+0.94%) |
Oct 27, 2021 | 51.50 | 51.60 | 50.85 | 51.08 | 26,167,818 | +0.97(+1.93%) |
Oct 26, 2021 | 49.98 | 50.22 | 50.12 | 13,140,834 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.03 | 50.12 | 49.70 | 49.90 | 12,883,714 | -0.20(-0.40%) |
Oct 22, 2021 | 50.04 | 50.17 | 49.75 | 50.10 | 13,942,874 | +0.09(+0.18%) |
Oct 21, 2021 | 50.24 | 50.30 | 49.88 | 50.01 | 15,635,570 | -0.26(-0.51%) |
Oct 20, 2021 | 49.85 | 50.38 | 49.79 | 50.27 | 13,559,186 | +0.44(+0.89%) |
Oct 19, 2021 | 49.72 | 49.87 | 49.47 | 49.82 | 12,029,712 | +0.19(+0.39%) |
Oct 18, 2021 | 50.01 | 50.03 | 49.57 | 49.63 | 17,238,000 | -0.50(-0.99%) |
Oct 15, 2021 | 50.27 | 50.49 | 49.95 | 50.13 | 19,418,884 | -0.12(-0.24%) |
Oct 14, 2021 | 50.04 | 50.43 | 49.97 | 50.25 | 14,894,280 | +0.34(+0.68%) |
Oct 13, 2021 | 49.84 | 50.08 | 49.49 | 49.91 | 13,198,193 | +0.01(+0.02%) |
Oct 12, 2021 | 50.07 | 50.45 | 49.89 | 49.90 | 21,165,440 | +0.00(+0.00%) |
Oct 11, 2021 | 49.88 | 50.04 | 49.69 | 49.90 | 13,452,060 | +0.10(+0.20%) |
Oct 08, 2021 | 49.69 | 50.04 | 49.59 | 49.80 | 14,992,517 | +0.22(+0.45%) |
Oct 07, 2021 | 49.68 | 49.94 | 49.51 | 49.57 | 14,970,488 | +0.16(+0.32%) |
Oct 06, 2021 | 48.55 | 49.47 | 48.31 | 49.42 | 23,130,352 | +0.58(+1.19%) |
Oct 05, 2021 | 48.78 | 49.20 | 48.70 | 48.84 | 18,663,534 | +0.08(+0.17%) |
Oct 04, 2021 | 48.82 | 49.24 | 48.21 | 48.76 | 20,621,740 | -0.03(-0.06%) |
Oct 01, 2021 | 48.56 | 48.95 | 48.37 | 48.78 | 17,691,000 | +0.51(+1.05%) |
Sep 30, 2021 | 48.92 | 49.06 | 48.26 | 48.28 | 19,220,048 | -0.45(-0.93%) |
Sep 29, 2021 | 48.43 | 48.91 | 48.36 | 48.73 | 15,151,574 | +0.29(+0.61%) |
Sep 28, 2021 | 49.19 | 49.19 | 48.24 | 48.43 | 21,654,892 | -0.89(-1.81%) |
Sep 27, 2021 | 49.55 | 49.91 | 49.29 | 49.33 | 13,507,686 | -0.26(-0.52%) |
Sep 24, 2021 | 49.69 | 49.91 | 49.56 | 49.58 | 10,523,109 | -0.14(-0.28%) |
Sep 23, 2021 | 49.92 | 50.25 | 49.69 | 49.72 | 15,036,760 | -0.08(-0.17%) |
Sep 22, 2021 | 50.15 | 50.20 | 49.74 | 49.80 | 13,823,469 | +0.07(+0.15%) |
Sep 21, 2021 | 50.04 | 50.44 | 49.63 | 49.73 | 17,843,138 | -0.01(-0.02%) |
Sep 20, 2021 | 49.79 | 50.05 | 49.43 | 49.74 | 29,929,708 | -0.35(-0.70%) |
Sep 17, 2021 | 50.62 | 50.78 | 50.03 | 50.09 | 36,282,308 | -0.84(-1.64%) |
Sep 16, 2021 | 51.27 | 51.51 | 50.44 | 50.93 | 18,943,070 | -0.49(-0.95%) |
Sep 15, 2021 | 51.23 | 51.53 | 50.99 | 51.42 | 17,113,228 | +0.17(+0.34%) |
Sep 14, 2021 | 51.45 | 51.51 | 51.11 | 51.24 | 15,127,270 | +0.04(+0.07%) |
Sep 13, 2021 | 50.90 | 51.50 | 50.90 | 51.20 | 22,200,152 | +0.42(+0.83%) |
Sep 10, 2021 | 51.15 | 51.26 | 50.73 | 50.78 | 11,606,737 | -0.23(-0.45%) |
Sep 09, 2021 | 51.30 | 51.50 | 50.96 | 51.01 | 13,737,205 | -0.51(-0.99%) |
Sep 08, 2021 | 50.78 | 51.58 | 50.78 | 51.52 | 13,184,172 | +0.68(+1.35%) |
Sep 07, 2021 | 51.69 | 51.81 | 50.69 | 50.84 | 21,942,018 | -0.97(-1.87%) |
Sep 03, 2021 | 51.56 | 51.84 | 51.36 | 51.81 | 14,477,261 | -0.04(-0.07%) |
Sep 02, 2021 | 51.84 | 52.08 | 51.51 | 51.84 | 12,761,435 | +0.07(+0.14%) |
Sep 01, 2021 | 51.49 | 51.87 | 51.40 | 51.77 | 10,423,684 | +0.35(+0.67%) |
Aug 31, 2021 | 51.29 | 51.61 | 51.14 | 51.42 | 15,531,933 | +0.12(+0.23%) |
Aug 30, 2021 | 50.86 | 51.32 | 50.81 | 51.30 | 10,987,773 | +0.48(+0.95%) |
Aug 27, 2021 | 50.83 | 50.94 | 50.64 | 50.82 | 9,684,746 | +0.10(+0.20%) |
Aug 26, 2021 | 51.09 | 51.12 | 50.69 | 50.72 | 11,309,581 | -0.48(-0.95%) |
Aug 25, 2021 | 51.19 | 51.29 | 50.89 | 51.20 | 12,340,088 | +0.05(+0.11%) |
Aug 24, 2021 | 51.72 | 51.72 | 51.05 | 51.15 | 13,213,202 | -0.39(-0.76%) |
Aug 23, 2021 | 51.75 | 51.82 | 51.49 | 51.54 | 9,759,082 | -0.18(-0.35%) |
Aug 20, 2021 | 51.91 | 52.08 | 51.67 | 51.72 | 11,549,371 | -0.20(-0.39%) |
Aug 19, 2021 | 51.19 | 52.03 | 51.09 | 51.92 | 10,099,890 | +0.33(+0.64%) |
Aug 18, 2021 | 52.23 | 52.26 | 51.52 | 51.60 | 15,191,074 | -0.71(-1.36%) |
Aug 17, 2021 | 52.47 | 52.55 | 52.06 | 52.31 | 11,330,140 | -0.18(-0.35%) |
Aug 16, 2021 | 52.24 | 52.50 | 52.08 | 52.49 | 8,730,501 | +0.23(+0.44%) |
Aug 13, 2021 | 51.88 | 52.33 | 51.84 | 52.26 | 8,447,377 | +0.36(+0.69%) |
Aug 12, 2021 | 51.81 | 52.03 | 51.81 | 51.91 | 6,755,720 | +0.10(+0.19%) |
Aug 11, 2021 | 51.95 | 52.22 | 51.79 | 51.81 | 9,165,573 | -0.06(-0.12%) |
Aug 10, 2021 | 51.91 | 52.21 | 51.74 | 51.87 | 11,939,422 | +0.14(+0.26%) |
Aug 09, 2021 | 51.86 | 51.94 | 51.53 | 51.73 | 9,701,938 | +0.01(+0.02%) |
Aug 06, 2021 | 51.69 | 51.82 | 51.54 | 51.72 | 11,398,778 | +0.13(+0.25%) |
Aug 05, 2021 | 51.54 | 51.68 | 51.40 | 51.60 | 10,735,616 | +0.37(+0.71%) |
Aug 04, 2021 | 51.82 | 52.01 | 51.15 | 51.23 | 13,017,161 | -0.75(-1.44%) |
Aug 03, 2021 | 52.05 | 52.05 | 51.82 | 51.98 | 9,663,949 | +0.04(+0.07%) |
Aug 02, 2021 | 52.24 | 52.27 | 51.78 | 51.94 | 10,707,195 | -0.14(-0.26%) |
Jul 30, 2021 | 52.19 | 52.28 | 51.96 | 52.08 | 12,841,907 | -0.02(-0.03%) |
Jul 29, 2021 | 52.12 | 52.28 | 51.92 | 52.10 | 10,511,066 | +0.28(+0.55%) |
Jul 28, 2021 | 52.04 | 52.20 | 51.71 | 51.82 | 10,794,611 | -0.47(-0.91%) |
Jul 27, 2021 | 52.15 | 52.55 | 51.98 | 52.29 | 14,010,385 | +0.18(+0.35%) |
Jul 26, 2021 | 51.95 | 52.16 | 51.65 | 52.11 | 9,505,841 | +0.05(+0.09%) |
Jul 23, 2021 | 51.68 | 52.35 | 51.55 | 52.06 | 13,302,813 | +0.49(+0.96%) |
Jul 22, 2021 | 51.71 | 51.82 | 51.19 | 51.57 | 14,675,502 | -0.07(-0.14%) |
Jul 21, 2021 | 52.35 | 52.56 | 51.53 | 51.64 | 22,905,262 | +0.66(+1.29%) |
Jul 20, 2021 | 50.89 | 51.44 | 50.70 | 50.98 | 17,792,952 | +0.09(+0.18%) |
Jul 19, 2021 | 51.21 | 51.46 | 50.37 | 50.89 | 21,380,814 | -0.61(-1.19%) |
Jul 16, 2021 | 51.56 | 51.76 | 51.38 | 51.50 | 16,272,941 | -0.04(-0.07%) |
Jul 15, 2021 | 51.36 | 51.57 | 51.06 | 51.54 | 16,498,025 | +0.16(+0.32%) |
Jul 14, 2021 | 50.24 | 51.46 | 50.19 | 51.38 | 24,090,926 | +1.13(+2.25%) |
Jul 13, 2021 | 50.18 | 50.50 | 50.00 | 50.24 | 16,663,660 | +0.49(+0.99%) |
Jul 12, 2021 | 49.61 | 49.86 | 49.56 | 49.75 | 16,546,165 | +0.02(+0.04%) |
Jul 09, 2021 | 49.54 | 49.79 | 49.48 | 49.73 | 11,877,947 | +0.30(+0.61%) |
Jul 08, 2021 | 49.29 | 49.36 | 49.07 | 49.43 | 13,078,912 | -0.17(-0.35%) |
Jul 07, 2021 | 49.06 | 49.66 | 49.06 | 49.61 | 15,744,340 | +0.40(+0.82%) |
Jul 06, 2021 | 49.30 | 49.40 | 48.90 | 49.20 | 16,729,044 | -0.27(-0.55%) |
Jul 02, 2021 | 49.31 | 49.72 | 49.31 | 49.48 | 11,613,364 | +0.20(+0.41%) |