Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,107 | +1.48(+1.64%) |
Jul 28, 2022 | 91.49 | 93.32 | 89.84 | 90.11 | 2,283,144 | -0.65(-0.72%) |
Jul 27, 2022 | 86.80 | 91.47 | 85.67 | 90.76 | 2,975,957 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.87 | 86.71 | 1,842,173 | +0.12(+0.13%) |
Jul 25, 2022 | 82.32 | 86.65 | 81.89 | 86.59 | 2,063,870 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,998,036 | -0.48(-0.59%) |
Jul 21, 2022 | 80.46 | 81.97 | 79.98 | 81.82 | 1,822,884 | -0.27(-0.33%) |
Jul 20, 2022 | 82.10 | 82.98 | 80.83 | 82.09 | 1,781,615 | -1.27(-1.52%) |
Jul 19, 2022 | 80.22 | 84.12 | 79.98 | 83.36 | 2,672,163 | +3.15(+3.92%) |
Jul 18, 2022 | 81.65 | 83.34 | 77.12 | 80.21 | 4,664,859 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.36 | 77.57 | 81.10 | 2,533,800 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,703 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.70 | 82.05 | 1,876,927 | +0.12(+0.15%) |
Jul 12, 2022 | 81.83 | 84.05 | 81.06 | 81.92 | 2,343,764 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.39 | 80.81 | 82.81 | 2,405,807 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.36 | 82.49 | 2,710,556 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.46 | 80.94 | 81.17 | 2,869,840 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.45 | 80.17 | 3,388,734 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,712,056 | -1.66(-2.03%) |
Jul 01, 2022 | 81.37 | 83.67 | 79.76 | 81.80 | 2,403,820 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.28 | 80.17 | 82.23 | 2,945,550 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,893 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.03 | 83.32 | 84.23 | 2,514,220 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.27 | 2,890,799 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,763 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.39 | 77.07 | 77.31 | 5,114,856 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,560 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.02 | 4,578,787 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.77 | 83.38 | 8,841,326 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.37 | 86.91 | 5,459,331 | -1.40(-1.59%) |
Jun 15, 2022 | 88.68 | 90.41 | 86.52 | 88.31 | 5,004,323 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,964,120 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.14 | 82.86 | 4,494,842 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.66 | 83.75 | 84.14 | 3,613,845 | -1.12(-1.32%) |
Jun 09, 2022 | 85.36 | 87.92 | 83.89 | 85.26 | 4,431,128 | -0.91(-1.06%) |
Jun 08, 2022 | 86.32 | 89.65 | 84.90 | 86.17 | 4,713,039 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.27 | 88.23 | 88.63 | 4,064,338 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.10 | 89.61 | 90.46 | 2,999,594 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.09 | 90.23 | 91.94 | 2,065,264 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.01 | 93.53 | 2,236,963 | +1.92(+2.09%) |
Jun 01, 2022 | 94.89 | 95.44 | 90.29 | 91.61 | 3,021,532 | -3.13(-3.30%) |
May 31, 2022 | 93.71 | 97.55 | 92.88 | 94.73 | 6,550,697 | +2.93(+3.19%) |
May 27, 2022 | 92.03 | 92.03 | 88.37 | 91.81 | 4,205,325 | -0.95(-1.02%) |
May 26, 2022 | 95.67 | 96.38 | 91.22 | 92.76 | 3,704,064 | -3.70(-3.84%) |
May 25, 2022 | 94.90 | 98.05 | 94.51 | 96.46 | 2,363,571 | +0.43(+0.45%) |
May 24, 2022 | 95.91 | 96.85 | 94.26 | 96.03 | 2,392,367 | -0.93(-0.96%) |
May 23, 2022 | 92.62 | 97.52 | 92.31 | 96.96 | 2,703,256 | +5.08(+5.53%) |
May 20, 2022 | 97.52 | 98.06 | 88.89 | 91.88 | 3,505,177 | -4.37(-4.54%) |
May 19, 2022 | 96.10 | 98.21 | 93.57 | 96.25 | 3,149,338 | -1.21(-1.24%) |
May 18, 2022 | 103.42 | 104.07 | 95.36 | 97.46 | 4,107,855 | -6.56(-6.31%) |
May 17, 2022 | 104.45 | 105.03 | 98.44 | 104.02 | 3,213,289 | +1.38(+1.35%) |
May 16, 2022 | 101.78 | 105.85 | 101.06 | 102.64 | 3,327,829 | +3.02(+3.03%) |
May 13, 2022 | 96.71 | 102.10 | 96.44 | 99.62 | 3,667,441 | +5.40(+5.73%) |
May 12, 2022 | 91.54 | 94.69 | 89.12 | 94.22 | 2,959,011 | +2.90(+3.18%) |
May 11, 2022 | 90.52 | 93.65 | 89.08 | 91.31 | 3,515,657 | +2.14(+2.40%) |
May 10, 2022 | 89.04 | 91.24 | 86.27 | 89.17 | 2,899,791 | +2.36(+2.72%) |
May 09, 2022 | 92.67 | 92.96 | 86.03 | 86.81 | 3,717,313 | -8.54(-8.96%) |
May 06, 2022 | 95.87 | 96.32 | 91.55 | 95.35 | 3,082,948 | -0.45(-0.47%) |
May 05, 2022 | 97.97 | 101.91 | 92.67 | 95.80 | 3,910,225 | -1.66(-1.71%) |
May 04, 2022 | 97.40 | 97.72 | 93.96 | 97.46 | 2,997,995 | +1.31(+1.36%) |
May 03, 2022 | 91.56 | 97.73 | 91.06 | 96.16 | 2,892,845 | +4.03(+4.38%) |
May 02, 2022 | 91.95 | 94.37 | 90.59 | 92.12 | 2,925,882 | -0.37(-0.40%) |
Apr 29, 2022 | 95.12 | 96.39 | 92.10 | 92.50 | 3,124,569 | -1.63(-1.74%) |
Apr 28, 2022 | 92.84 | 94.78 | 90.70 | 94.13 | 2,069,202 | +1.37(+1.47%) |
Apr 27, 2022 | 91.62 | 93.50 | 88.57 | 92.77 | 2,489,562 | +2.02(+2.22%) |
Apr 26, 2022 | 92.11 | 94.46 | 88.60 | 90.75 | 4,593,629 | +0.53(+0.58%) |
Apr 25, 2022 | 90.49 | 91.51 | 86.23 | 90.22 | 5,298,524 | -2.38(-2.57%) |
Apr 22, 2022 | 94.69 | 97.51 | 92.02 | 92.60 | 3,856,606 | -2.31(-2.44%) |
Apr 21, 2022 | 101.49 | 101.49 | 94.37 | 94.91 | 3,468,778 | -6.48(-6.39%) |
Apr 20, 2022 | 101.25 | 102.51 | 97.27 | 101.39 | 3,323,447 | -0.82(-0.80%) |
Apr 19, 2022 | 104.94 | 105.65 | 100.84 | 102.21 | 3,817,332 | -2.89(-2.75%) |
Apr 18, 2022 | 103.44 | 106.69 | 101.89 | 105.11 | 2,826,884 | +1.55(+1.49%) |
Apr 14, 2022 | 102.62 | 105.46 | 101.89 | 103.56 | 3,227,186 | -0.57(-0.55%) |
Apr 13, 2022 | 107.15 | 108.41 | 100.42 | 104.13 | 3,362,149 | -0.77(-0.74%) |
Apr 12, 2022 | 103.60 | 105.89 | 102.50 | 104.91 | 3,289,088 | +2.65(+2.59%) |
Apr 11, 2022 | 103.17 | 103.32 | 99.37 | 102.26 | 2,780,418 | -1.11(-1.07%) |
Apr 08, 2022 | 102.51 | 105.46 | 100.62 | 103.37 | 4,029,665 | +2.86(+2.85%) |
Apr 07, 2022 | 98.39 | 101.44 | 98.33 | 100.50 | 2,973,237 | +2.69(+2.75%) |
Apr 06, 2022 | 99.72 | 104.78 | 97.47 | 97.81 | 4,988,906 | -0.36(-0.37%) |
Apr 05, 2022 | 98.22 | 100.28 | 97.40 | 98.17 | 3,183,414 | +0.98(+1.01%) |
Apr 04, 2022 | 97.87 | 98.27 | 95.35 | 97.19 | 3,522,903 | +1.86(+1.95%) |
Apr 01, 2022 | 97.50 | 100.29 | 93.52 | 95.33 | 4,128,468 | -3.12(-3.17%) |
Mar 31, 2022 | 96.48 | 101.73 | 96.19 | 98.45 | 4,553,338 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.48 | 96.02 | 96.49 | 3,090,519 | +1.17(+1.23%) |
Mar 29, 2022 | 91.93 | 95.54 | 85.05 | 95.32 | 8,111,209 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.39 | 98.43 | 100.42 | 3,770,559 | -4.20(-4.02%) |
Mar 25, 2022 | 101.73 | 104.89 | 101.57 | 104.62 | 3,771,996 | +2.98(+2.93%) |
Mar 24, 2022 | 99.62 | 102.99 | 98.94 | 101.64 | 4,675,950 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.40 | 98.95 | 4,418,490 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.09 | 95.53 | 4,000,612 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,539 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.54 | 90.99 | 9,894,534 | +2.90(+3.30%) |
Mar 17, 2022 | 86.40 | 88.16 | 84.68 | 88.08 | 5,703,950 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.18 | 82.37 | 84.22 | 7,665,587 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.87 | 84.69 | 90.62 | 5,535,498 | -0.07(-0.07%) |
Mar 14, 2022 | 91.75 | 92.06 | 87.41 | 90.68 | 3,958,266 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.68 | 89.08 | 91.75 | 3,835,512 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,668,165 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.34 | 80.91 | 88.21 | 8,164,710 | -0.90(-1.01%) |
Mar 08, 2022 | 88.76 | 95.79 | 86.98 | 89.11 | 8,981,342 | -2.30(-2.52%) |
Mar 07, 2022 | 87.90 | 96.00 | 87.85 | 91.41 | 10,386,211 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,635 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.05 | 80.43 | 83.20 | 6,021,873 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.55 | 79.46 | 80.90 | 4,629,645 | +2.24(+2.84%) |
Mar 01, 2022 | 78.29 | 80.91 | 77.36 | 78.67 | 4,753,795 | +1.11(+1.43%) |
Feb 28, 2022 | 76.58 | 77.59 | 75.74 | 77.56 | 6,789,829 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.94 | 4,900,319 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.30 | 75.05 | 7,295,060 | +3.90(+5.48%) |
Feb 23, 2022 | 70.13 | 72.25 | 70.13 | 71.15 | 3,589,827 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.35 | 69.48 | 70.53 | 4,827,846 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.81 | 70.21 | 72.78 | 4,772,894 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,766 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.95 | 68.99 | 4,205,675 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.26 | 6,220,232 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,958,102 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.72 | 68.14 | 70.18 | 4,237,673 | +0.69(+0.99%) |
Feb 09, 2022 | 70.41 | 70.90 | 69.15 | 69.50 | 1,943,215 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,719 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,750,055 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,513 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.96 | 69.12 | 70.03 | 3,686,187 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.13 | 68.22 | 70.95 | 4,218,817 | +0.10(+0.13%) |
Feb 01, 2022 | 66.44 | 71.11 | 66.04 | 70.85 | 5,714,360 | +5.32(+8.12%) |
Jan 31, 2022 | 67.08 | 65.53 | 3,129,334 | -2.12(-3.14%) | ||
Jan 28, 2022 | 65.30 | 67.69 | 65.04 | 67.65 | 3,637,544 | +2.59(+3.98%) |
Jan 27, 2022 | 65.31 | 67.10 | 63.81 | 65.07 | 4,021,914 | +0.55(+0.86%) |
Jan 26, 2022 | 67.92 | 68.96 | 63.57 | 64.51 | 5,116,375 | -3.48(-5.12%) |
Jan 25, 2022 | 64.71 | 68.75 | 62.95 | 68.00 | 6,659,548 | +2.95(+4.53%) |
Jan 24, 2022 | 61.85 | 66.06 | 61.73 | 65.05 | 7,356,856 | +2.25(+3.58%) |
Jan 21, 2022 | 61.12 | 63.88 | 60.04 | 62.80 | 7,518,494 | +1.62(+2.64%) |
Jan 20, 2022 | 63.89 | 64.19 | 61.14 | 61.18 | 2,930,906 | -2.47(-3.89%) |
Jan 19, 2022 | 65.16 | 66.00 | 63.51 | 63.66 | 3,891,336 | -1.28(-1.98%) |
Jan 18, 2022 | 63.26 | 65.16 | 63.07 | 64.94 | 3,270,993 | +1.72(+2.72%) |
Jan 14, 2022 | 63.22 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 63.69 | 64.67 | 62.32 | 62.40 | 3,096,912 | -2.21(-3.42%) |
Jan 12, 2022 | 66.60 | 67.38 | 64.21 | 64.61 | 3,350,016 | -1.20(-1.82%) |
Jan 11, 2022 | 64.26 | 66.18 | 63.45 | 65.81 | 2,339,660 | +1.61(+2.50%) |
Jan 10, 2022 | 65.11 | 65.26 | 62.63 | 64.20 | 2,701,852 | -1.59(-2.42%) |
Jan 07, 2022 | 65.89 | 66.78 | 65.63 | 65.79 | 1,853,467 | -0.10(-0.14%) |
Jan 06, 2022 | 66.05 | 66.40 | 63.43 | 65.88 | 3,063,593 | +0.26(+0.39%) |
Jan 05, 2022 | 68.69 | 68.78 | 65.58 | 65.63 | 3,442,354 | -2.06(-3.04%) |
Jan 04, 2022 | 67.89 | 68.70 | 67.13 | 67.68 | 3,012,570 | +0.51(+0.76%) |
Jan 03, 2022 | 68.07 | 68.80 | 66.69 | 67.17 | 2,771,932 | -0.18(-0.27%) |
Dec 31, 2021 | 68.23 | 68.27 | 66.70 | 67.35 | 2,365,731 | -1.05(-1.53%) |
Dec 30, 2021 | 69.90 | 70.11 | 68.25 | 68.40 | 2,011,841 | -1.79(-2.55%) |
Dec 29, 2021 | 70.30 | 71.00 | 69.77 | 70.18 | 1,916,976 | -0.53(-0.75%) |
Dec 28, 2021 | 70.15 | 71.15 | 69.88 | 70.72 | 1,545,779 | +0.44(+0.62%) |
Dec 27, 2021 | 68.99 | 70.31 | 67.62 | 70.28 | 2,303,275 | +1.48(+2.16%) |
Dec 23, 2021 | 68.13 | 69.41 | 67.00 | 68.80 | 2,900,592 | +0.54(+0.79%) |
Dec 22, 2021 | 65.22 | 68.26 | 65.21 | 68.25 | 3,626,416 | +2.99(+4.58%) |
Dec 21, 2021 | 61.87 | 65.60 | 61.79 | 65.26 | 3,915,381 | +4.23(+6.94%) |
Dec 20, 2021 | 60.70 | 61.16 | 59.18 | 61.03 | 2,590,168 | -0.64(-1.03%) |
Dec 17, 2021 | 61.49 | 62.80 | 60.90 | 61.67 | 6,422,408 | +0.48(+0.78%) |
Dec 16, 2021 | 60.78 | 62.90 | 60.78 | 61.19 | 3,067,208 | +0.71(+1.18%) |
Dec 15, 2021 | 59.06 | 60.78 | 57.94 | 60.48 | 3,220,147 | +1.26(+2.12%) |
Dec 14, 2021 | 57.97 | 59.66 | 57.70 | 59.22 | 3,641,267 | +0.97(+1.67%) |
Dec 13, 2021 | 58.00 | 58.56 | 57.23 | 58.25 | 2,267,114 | +0.05(+0.08%) |
Dec 10, 2021 | 58.20 | 59.45 | 56.96 | 58.20 | 3,143,237 | +2.52(+4.53%) |
Dec 09, 2021 | 56.53 | 57.01 | 55.63 | 55.68 | 2,091,198 | -1.50(-2.63%) |
Dec 08, 2021 | 57.55 | 58.03 | 56.98 | 57.19 | 1,949,991 | +0.08(+0.13%) |
Dec 07, 2021 | 56.98 | 58.18 | 56.91 | 57.11 | 2,556,658 | +1.05(+1.87%) |
Dec 06, 2021 | 57.00 | 57.22 | 55.63 | 56.06 | 2,138,488 | -0.28(-0.49%) |
Dec 03, 2021 | 56.87 | 57.74 | 55.67 | 56.34 | 3,514,717 | -0.09(-0.15%) |
Dec 02, 2021 | 54.90 | 56.81 | 54.90 | 56.43 | 2,340,387 | +1.91(+3.51%) |
Dec 01, 2021 | 59.16 | 59.56 | 54.47 | 54.51 | 4,030,511 | -3.14(-5.45%) |
Nov 30, 2021 | 59.29 | 60.32 | 57.40 | 57.65 | 3,590,844 | -2.26(-3.76%) |
Nov 29, 2021 | 61.18 | 61.68 | 59.19 | 59.91 | 2,568,405 | +0.15(+0.25%) |
Nov 26, 2021 | 59.96 | 60.52 | 59.02 | 59.76 | 1,467,265 | -2.23(-3.59%) |
Nov 24, 2021 | 61.50 | 62.55 | 61.35 | 61.98 | 1,196,864 | -0.10(-0.15%) |
Nov 23, 2021 | 62.11 | 63.04 | 60.98 | 62.08 | 2,493,733 | +0.22(+0.35%) |
Nov 22, 2021 | 62.52 | 62.88 | 61.75 | 61.86 | 2,469,037 | -0.17(-0.28%) |
Nov 19, 2021 | 63.23 | 63.28 | 61.91 | 62.03 | 3,013,701 | -2.26(-3.52%) |
Nov 18, 2021 | 62.71 | 64.58 | 64.17 | 64.29 | 5,617,905 | +2.18(+3.51%) |
Nov 17, 2021 | 62.44 | 63.49 | 61.95 | 62.12 | 3,447,913 | -0.19(-0.31%) |
Nov 16, 2021 | 62.21 | 62.64 | 61.00 | 62.31 | 3,484,462 | -0.07(-0.11%) |
Nov 15, 2021 | 61.45 | 62.40 | 60.39 | 62.37 | 2,883,847 | +0.93(+1.52%) |
Nov 12, 2021 | 60.39 | 62.35 | 60.33 | 61.44 | 2,391,854 | +1.02(+1.68%) |
Nov 11, 2021 | 60.14 | 60.76 | 60.02 | 60.42 | 2,184,401 | +0.79(+1.32%) |
Nov 10, 2021 | 59.49 | 59.64 | 3,817,735 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.10 | 60.06 | 58.09 | 59.87 | 2,364,911 | +0.64(+1.09%) |
Nov 08, 2021 | 56.93 | 60.00 | 56.73 | 59.23 | 4,214,272 | +3.16(+5.64%) |
Nov 05, 2021 | 55.31 | 56.63 | 55.29 | 56.07 | 2,550,221 | +0.66(+1.20%) |
Nov 04, 2021 | 55.67 | 57.61 | 54.91 | 55.40 | 3,123,988 | +0.37(+0.67%) |
Nov 03, 2021 | 53.42 | 55.46 | 52.36 | 55.03 | 4,161,647 | +1.61(+3.01%) |
Nov 02, 2021 | 54.02 | 54.43 | 52.70 | 53.42 | 3,559,949 | -1.12(-2.05%) |
Nov 01, 2021 | 54.05 | 55.33 | 54.98 | 54.54 | 1,794,876 | +0.75(+1.39%) |
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,423 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.01 | 53.75 | 54.52 | 1,608,383 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,792 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,559 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,173 | -0.51(-0.90%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,892 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.33 | 56.10 | 56.81 | 2,720,079 | -0.41(-0.71%) |
Oct 20, 2021 | 57.35 | 59.13 | 56.64 | 57.22 | 2,711,134 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.87 | 56.66 | 57.35 | 3,328,752 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,273 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,498 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.33 | 2,393,892 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.15 | 2,502,222 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,262 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.04 | 58.54 | 58.85 | 3,147,577 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.06 | 56.99 | 57.83 | 2,245,640 | +0.38(+0.66%) |
Oct 07, 2021 | 56.80 | 58.40 | 56.77 | 57.45 | 4,634,103 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.81 | 55.04 | 56.68 | 4,481,500 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,393 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.77 | 56.64 | 57.52 | 4,403,098 | -0.38(-0.65%) |
Oct 01, 2021 | 53.71 | 58.02 | 53.71 | 57.90 | 8,252,482 | +5.04(+9.53%) |
Sep 30, 2021 | 53.71 | 53.88 | 52.75 | 52.86 | 3,876,653 | -0.66(-1.24%) |
Sep 29, 2021 | 53.79 | 53.79 | 52.87 | 53.53 | 2,262,557 | -0.11(-0.21%) |
Sep 28, 2021 | 53.03 | 53.99 | 52.75 | 53.64 | 3,724,008 | +0.52(+0.98%) |
Sep 27, 2021 | 52.75 | 54.08 | 52.43 | 53.12 | 4,493,128 | +1.18(+2.28%) |
Sep 24, 2021 | 50.33 | 52.41 | 49.93 | 51.94 | 5,890,105 | +1.28(+2.52%) |
Sep 23, 2021 | 48.68 | 50.71 | 48.60 | 50.66 | 5,085,858 | +2.91(+6.09%) |
Sep 22, 2021 | 47.23 | 48.13 | 47.08 | 47.75 | 2,176,723 | +1.35(+2.92%) |
Sep 21, 2021 | 46.05 | 46.85 | 45.31 | 46.40 | 2,419,752 | +0.87(+1.91%) |
Sep 20, 2021 | 44.81 | 45.75 | 44.35 | 45.52 | 2,577,178 | -0.98(-2.10%) |
Sep 17, 2021 | 46.45 | 47.13 | 45.97 | 46.50 | 5,822,984 | +0.08(+0.16%) |
Sep 16, 2021 | 45.59 | 47.39 | 45.55 | 46.42 | 4,797,877 | +0.55(+1.20%) |
Sep 15, 2021 | 43.95 | 46.08 | 43.86 | 45.88 | 3,187,012 | +2.20(+5.03%) |
Sep 14, 2021 | 44.27 | 45.06 | 43.37 | 43.68 | 2,480,309 | -0.27(-0.62%) |
Sep 13, 2021 | 43.56 | 44.08 | 43.11 | 43.95 | 1,570,689 | +0.73(+1.69%) |
Sep 10, 2021 | 43.55 | 43.79 | 42.46 | 43.22 | 1,743,406 | +0.23(+0.53%) |
Sep 09, 2021 | 41.78 | 43.35 | 41.71 | 43.00 | 2,179,970 | +0.77(+1.82%) |
Sep 08, 2021 | 43.84 | 44.02 | 42.17 | 42.23 | 1,877,892 | -1.50(-3.42%) |
Sep 07, 2021 | 42.89 | 43.83 | 42.69 | 43.73 | 1,671,367 | +0.70(+1.63%) |
Sep 03, 2021 | 43.67 | 43.87 | 42.90 | 43.02 | 1,339,753 | -0.50(-1.15%) |
Sep 02, 2021 | 42.61 | 43.65 | 42.61 | 43.53 | 2,777,967 | +0.93(+2.18%) |
Sep 01, 2021 | 42.99 | 43.04 | 41.96 | 42.60 | 1,885,154 | -0.42(-0.97%) |
Aug 31, 2021 | 42.36 | 43.37 | 42.31 | 43.01 | 2,082,737 | +0.58(+1.36%) |
Aug 30, 2021 | 43.22 | 43.22 | 42.05 | 42.44 | 1,039,476 | -0.40(-0.93%) |
Aug 27, 2021 | 42.20 | 43.19 | 42.20 | 42.84 | 1,826,293 | +0.67(+1.59%) |
Aug 26, 2021 | 43.04 | 43.37 | 41.99 | 42.16 | 1,206,262 | -1.09(-2.52%) |
Aug 25, 2021 | 42.61 | 43.43 | 42.14 | 43.25 | 1,434,976 | +0.53(+1.24%) |
Aug 24, 2021 | 42.62 | 43.57 | 42.62 | 42.72 | 1,221,008 | +0.29(+0.69%) |
Aug 23, 2021 | 42.57 | 43.00 | 42.36 | 42.43 | 1,470,854 | +0.31(+0.74%) |
Aug 20, 2021 | 41.23 | 42.56 | 41.22 | 42.12 | 2,385,895 | +1.07(+2.61%) |
Aug 19, 2021 | 42.30 | 42.74 | 40.90 | 41.05 | 2,630,160 | -2.30(-5.31%) |
Aug 18, 2021 | 43.48 | 44.52 | 43.18 | 43.35 | 2,039,795 | +0.19(+0.44%) |
Aug 17, 2021 | 44.32 | 44.32 | 42.29 | 43.16 | 1,816,732 | -0.78(-1.77%) |
Aug 16, 2021 | 45.02 | 45.25 | 43.70 | 43.93 | 1,736,292 | -1.88(-4.11%) |
Aug 13, 2021 | 45.99 | 47.01 | 45.60 | 45.82 | 2,446,042 | -0.33(-0.72%) |
Aug 12, 2021 | 45.34 | 46.54 | 44.29 | 46.15 | 3,097,470 | +0.68(+1.49%) |
Aug 11, 2021 | 45.42 | 46.28 | 44.80 | 45.47 | 2,554,794 | +0.46(+1.02%) |
Aug 10, 2021 | 43.66 | 45.88 | 43.58 | 45.01 | 3,924,317 | +0.71(+1.59%) |
Aug 09, 2021 | 43.41 | 44.47 | 42.96 | 44.30 | 3,958,720 | +0.83(+1.91%) |
Aug 06, 2021 | 43.08 | 43.62 | 42.83 | 43.48 | 2,179,585 | +0.94(+2.21%) |
Aug 05, 2021 | 42.47 | 43.23 | 42.43 | 42.54 | 1,864,838 | +0.13(+0.31%) |
Aug 04, 2021 | 43.45 | 43.84 | 42.28 | 42.40 | 2,610,944 | -1.32(-3.01%) |
Aug 03, 2021 | 43.43 | 43.83 | 42.30 | 43.72 | 3,029,035 | +0.46(+1.07%) |