Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.27 | 20.54 | 19.39 | 19.65 | 25,803,356 | -0.80(-3.91%) |
May 27, 2022 | 19.67 | 20.55 | 19.55 | 20.45 | 16,632,905 | +0.91(+4.66%) |
May 26, 2022 | 18.61 | 19.90 | 18.47 | 19.54 | 16,482,715 | +0.64(+3.39%) |
May 25, 2022 | 17.49 | 19.05 | 17.46 | 18.90 | 23,247,492 | +1.65(+9.57%) |
May 24, 2022 | 18.69 | 18.75 | 16.14 | 17.25 | 64,274,912 | -5.34(-23.64%) |
May 23, 2022 | 22.78 | 22.78 | 21.95 | 22.59 | 12,258,342 | -0.32(-1.40%) |
May 20, 2022 | 23.40 | 23.58 | 22.05 | 22.91 | 13,232,904 | -0.23(-0.99%) |
May 19, 2022 | 22.30 | 23.53 | 22.21 | 23.14 | 17,709,064 | +1.05(+4.75%) |
May 18, 2022 | 21.93 | 22.68 | 21.78 | 22.09 | 11,908,963 | -0.39(-1.73%) |
May 17, 2022 | 21.86 | 22.50 | 21.64 | 22.48 | 10,307,532 | +0.99(+4.61%) |
May 16, 2022 | 21.10 | 22.12 | 20.93 | 21.49 | 16,264,388 | +0.02(+0.09%) |
May 13, 2022 | 20.27 | 21.49 | 20.23 | 21.47 | 13,267,564 | +1.31(+6.50%) |
May 12, 2022 | 18.49 | 20.16 | 18.32 | 20.16 | 16,882,552 | +1.27(+6.72%) |
May 11, 2022 | 20.09 | 20.73 | 18.87 | 18.89 | 13,649,936 | -1.33(-6.58%) |
May 10, 2022 | 21.59 | 21.74 | 19.77 | 20.22 | 13,900,793 | -0.86(-4.08%) |
May 09, 2022 | 22.15 | 22.62 | 21.05 | 21.08 | 15,999,146 | -1.61(-7.10%) |
May 06, 2022 | 22.47 | 23.32 | 21.68 | 22.69 | 15,883,510 | +0.06(+0.27%) |
May 05, 2022 | 23.52 | 23.60 | 22.13 | 22.63 | 14,964,263 | -1.57(-6.49%) |
May 04, 2022 | 22.20 | 24.31 | 21.94 | 24.20 | 18,397,684 | +1.81(+8.08%) |
May 03, 2022 | 22.04 | 22.82 | 21.71 | 22.39 | 12,750,225 | +0.23(+1.04%) |
May 02, 2022 | 20.56 | 22.27 | 20.34 | 22.16 | 18,468,028 | +1.64(+7.99%) |
Apr 29, 2022 | 21.28 | 21.72 | 20.49 | 20.52 | 14,955,761 | -0.68(-3.21%) |
Apr 28, 2022 | 20.20 | 21.27 | 19.05 | 21.20 | 30,320,392 | +2.53(+13.55%) |
Apr 27, 2022 | 18.87 | 19.68 | 18.32 | 18.67 | 27,092,692 | -0.55(-2.86%) |
Apr 26, 2022 | 19.86 | 19.88 | 18.91 | 19.22 | 13,354,234 | -0.78(-3.90%) |
Apr 25, 2022 | 19.47 | 20.11 | 19.30 | 20.00 | 12,581,572 | +0.41(+2.09%) |
Apr 22, 2022 | 19.91 | 20.47 | 19.47 | 19.59 | 14,250,822 | -0.64(-3.16%) |
Apr 21, 2022 | 21.15 | 21.38 | 19.87 | 20.23 | 16,625,454 | -0.81(-3.85%) |
Apr 20, 2022 | 22.37 | 22.39 | 21.03 | 21.04 | 14,975,111 | -1.68(-7.39%) |
Apr 19, 2022 | 21.62 | 22.97 | 21.36 | 22.72 | 8,945,986 | +0.89(+4.08%) |
Apr 18, 2022 | 22.13 | 22.23 | 21.24 | 21.83 | 14,049,984 | -0.33(-1.49%) |
Apr 14, 2022 | 23.32 | 23.60 | 22.09 | 22.16 | 10,846,124 | -0.79(-3.44%) |
Apr 13, 2022 | 22.65 | 23.22 | 22.53 | 22.95 | 7,350,484 | +0.27(+1.19%) |
Apr 12, 2022 | 23.70 | 24.00 | 22.66 | 22.68 | 9,134,691 | -0.57(-2.45%) |
Apr 11, 2022 | 23.14 | 23.82 | 22.45 | 23.25 | 7,655,640 | -0.30(-1.27%) |
Apr 08, 2022 | 23.39 | 23.98 | 23.10 | 23.55 | 7,778,263 | -0.02(-0.08%) |
Apr 07, 2022 | 24.30 | 25.02 | 22.79 | 23.57 | 13,049,505 | -0.87(-3.56%) |
Apr 06, 2022 | 25.56 | 25.56 | 23.87 | 24.44 | 12,275,848 | -1.69(-6.47%) |
Apr 05, 2022 | 27.40 | 27.51 | 26.10 | 26.13 | 8,054,894 | -1.27(-4.64%) |
Apr 04, 2022 | 25.50 | 27.95 | 25.50 | 27.40 | 16,863,016 | +2.59(+10.44%) |
Apr 01, 2022 | 24.73 | 25.46 | 24.51 | 24.81 | 7,089,144 | +0.20(+0.81%) |
Mar 31, 2022 | 25.85 | 26.00 | 24.58 | 24.61 | 10,025,547 | -1.08(-4.20%) |
Mar 30, 2022 | 26.48 | 26.75 | 25.32 | 25.69 | 9,443,256 | -0.98(-3.67%) |
Mar 29, 2022 | 25.87 | 26.80 | 25.46 | 26.67 | 13,089,857 | +0.22(+0.83%) |
Mar 28, 2022 | 25.53 | 26.46 | 25.53 | 26.45 | 8,433,638 | +0.96(+3.77%) |
Mar 25, 2022 | 26.45 | 26.45 | 25.11 | 25.49 | 7,135,741 | -0.85(-3.23%) |
Mar 24, 2022 | 25.91 | 26.40 | 25.50 | 26.34 | 5,675,960 | +0.68(+2.65%) |
Mar 23, 2022 | 25.92 | 26.64 | 25.58 | 25.66 | 6,499,154 | -0.79(-2.99%) |
Mar 22, 2022 | 25.64 | 26.88 | 25.55 | 26.45 | 8,251,062 | +0.91(+3.56%) |
Mar 21, 2022 | 26.13 | 26.38 | 24.96 | 25.54 | 9,915,528 | -0.78(-2.96%) |
Mar 18, 2022 | 24.71 | 26.45 | 24.71 | 26.32 | 10,898,123 | +1.43(+5.75%) |
Mar 17, 2022 | 23.77 | 24.98 | 23.62 | 24.89 | 9,507,360 | +0.58(+2.39%) |
Mar 16, 2022 | 23.36 | 24.37 | 23.10 | 24.31 | 15,325,074 | +1.57(+6.90%) |
Mar 15, 2022 | 22.12 | 22.99 | 21.92 | 22.74 | 9,141,443 | +0.37(+1.65%) |
Mar 14, 2022 | 22.69 | 23.50 | 22.14 | 22.37 | 11,797,789 | -0.71(-3.08%) |
Mar 11, 2022 | 24.40 | 24.47 | 23.05 | 23.08 | 9,728,516 | -0.84(-3.51%) |
Mar 10, 2022 | 24.50 | 23.92 | 10,348,856 | -1.34(-5.30%) | ||
Mar 09, 2022 | 23.56 | 25.47 | 23.54 | 25.26 | 11,491,436 | +2.20(+9.54%) |
Mar 08, 2022 | 22.76 | 23.94 | 22.34 | 23.06 | 12,692,083 | -0.03(-0.13%) |
Mar 07, 2022 | 24.17 | 24.49 | 23.09 | 23.09 | 9,531,678 | -1.09(-4.51%) |
Mar 04, 2022 | 25.07 | 25.39 | 23.76 | 24.18 | 9,665,850 | -0.75(-3.01%) |
Mar 03, 2022 | 26.02 | 26.07 | 24.71 | 24.93 | 12,021,509 | -1.10(-4.23%) |
Mar 02, 2022 | 26.50 | 26.64 | 25.42 | 26.03 | 8,087,091 | -0.38(-1.44%) |
Mar 01, 2022 | 26.61 | 26.94 | 25.86 | 26.41 | 11,645,547 | -0.34(-1.27%) |
Feb 28, 2022 | 26.29 | 27.11 | 25.98 | 26.75 | 10,509,946 | +0.40(+1.52%) |
Feb 25, 2022 | 25.50 | 26.37 | 25.44 | 26.35 | 11,601,479 | +1.01(+3.99%) |
Feb 24, 2022 | 22.50 | 25.41 | 22.31 | 25.34 | 15,246,000 | +1.95(+8.34%) |
Feb 23, 2022 | 23.92 | 24.15 | 23.37 | 23.39 | 11,046,893 | -0.53(-2.22%) |
Feb 22, 2022 | 23.48 | 24.54 | 23.38 | 23.92 | 12,325,441 | +0.06(+0.25%) |
Feb 18, 2022 | 23.86 | 0 | -0.83(-3.36%) | |||
Feb 17, 2022 | 25.51 | 25.83 | 24.61 | 24.69 | 11,057,530 | -1.04(-4.04%) |
Feb 16, 2022 | 25.22 | 25.99 | 24.83 | 25.73 | 11,393,624 | -0.15(-0.58%) |
Feb 15, 2022 | 25.16 | 25.96 | 24.73 | 25.88 | 10,618,024 | +1.17(+4.73%) |
Feb 14, 2022 | 25.30 | 25.79 | 24.54 | 24.71 | 14,549,462 | -0.69(-2.72%) |
Feb 11, 2022 | 25.77 | 27.76 | 25.23 | 25.40 | 29,693,718 | -0.15(-0.59%) |
Feb 10, 2022 | 26.25 | 27.37 | 25.36 | 25.55 | 25,802,668 | -1.25(-4.66%) |
Feb 09, 2022 | 27.31 | 27.36 | 25.86 | 26.80 | 22,979,594 | +0.12(+0.45%) |
Feb 08, 2022 | 25.98 | 26.93 | 25.70 | 26.68 | 13,563,602 | +0.22(+0.83%) |
Feb 07, 2022 | 27.02 | 28.07 | 26.22 | 26.46 | 22,382,014 | -0.79(-2.90%) |
Feb 04, 2022 | 25.28 | 27.67 | 24.27 | 27.25 | 46,244,760 | +2.74(+11.18%) |
Feb 03, 2022 | 24.36 | 24.51 | 32,035,392 | -2.82(-10.32%) | ||
Feb 02, 2022 | 30.11 | 30.27 | 26.97 | 27.33 | 18,962,364 | -2.68(-8.93%) |
Feb 01, 2022 | 29.61 | 30.08 | 28.54 | 30.01 | 9,829,361 | +0.45(+1.52%) |
Jan 31, 2022 | 27.12 | 29.82 | 29.56 | 14,101,971 | +2.72(+10.13%) | |
Jan 28, 2022 | 27.16 | 27.23 | 25.97 | 26.84 | 21,753,440 | -0.04(-0.15%) |
Jan 27, 2022 | 27.34 | 27.71 | 26.56 | 26.88 | 11,266,035 | +0.14(+0.52%) |
Jan 26, 2022 | 29.07 | 29.22 | 26.50 | 26.74 | 20,534,968 | -1.72(-6.04%) |
Jan 25, 2022 | 29.86 | 30.21 | 28.37 | 28.46 | 17,705,056 | -2.65(-8.52%) |
Jan 24, 2022 | 28.55 | 31.16 | 27.75 | 31.11 | 18,990,244 | +1.66(+5.64%) |
Jan 21, 2022 | 31.46 | 31.53 | 29.19 | 29.45 | 16,776,151 | -2.50(-7.82%) |
Jan 20, 2022 | 32.35 | 33.79 | 31.88 | 31.95 | 8,889,114 | +0.31(+0.98%) |
Jan 19, 2022 | 31.79 | 32.85 | 31.53 | 31.64 | 6,315,549 | -0.05(-0.16%) |
Jan 18, 2022 | 32.28 | 32.49 | 31.50 | 31.69 | 7,428,286 | -1.14(-3.47%) |
Jan 14, 2022 | 32.83 | 0 | -0.14(-0.42%) | |||
Jan 13, 2022 | 34.43 | 34.70 | 32.89 | 32.97 | 6,806,384 | -1.46(-4.24%) |
Jan 12, 2022 | 34.27 | 35.04 | 33.42 | 34.43 | 9,581,196 | +0.43(+1.26%) |
Jan 11, 2022 | 33.00 | 34.38 | 32.60 | 34.00 | 8,773,392 | +1.30(+3.98%) |
Jan 10, 2022 | 31.70 | 32.97 | 31.02 | 32.70 | 12,900,728 | +0.28(+0.86%) |
Jan 07, 2022 | 32.65 | 33.48 | 32.10 | 32.42 | 8,246,300 | -0.27(-0.83%) |
Jan 06, 2022 | 32.55 | 33.40 | 31.61 | 32.69 | 12,141,702 | -0.15(-0.46%) |
Jan 05, 2022 | 33.51 | 34.30 | 32.50 | 32.84 | 13,830,199 | -0.29(-0.88%) |
Jan 04, 2022 | 35.17 | 35.56 | 32.42 | 33.13 | 22,254,910 | -3.28(-9.01%) |
Jan 03, 2022 | 36.80 | 36.93 | 35.94 | 36.41 | 8,506,221 | +0.06(+0.17%) |
Dec 31, 2021 | 37.40 | 38.20 | 36.32 | 36.35 | 6,684,607 | -1.60(-4.22%) |
Dec 30, 2021 | 36.00 | 38.62 | 35.85 | 37.95 | 9,241,881 | +2.00(+5.56%) |
Dec 29, 2021 | 36.21 | 36.57 | 35.05 | 35.95 | 6,908,818 | -0.57(-1.56%) |
Dec 28, 2021 | 36.61 | 37.90 | 36.33 | 36.52 | 7,076,508 | -0.41(-1.11%) |
Dec 27, 2021 | 37.02 | 37.81 | 36.79 | 36.93 | 7,057,053 | -0.49(-1.31%) |
Dec 23, 2021 | 37.03 | 37.66 | 36.11 | 37.42 | 6,259,022 | +0.16(+0.43%) |
Dec 22, 2021 | 36.53 | 38.60 | 36.20 | 37.26 | 13,551,976 | +0.52(+1.42%) |
Dec 21, 2021 | 36.03 | 36.98 | 35.58 | 36.74 | 9,834,498 | +0.98(+2.74%) |
Dec 20, 2021 | 35.65 | 36.31 | 35.28 | 35.76 | 10,041,728 | -0.75(-2.05%) |
Dec 17, 2021 | 34.95 | 37.30 | 34.11 | 36.51 | 12,783,762 | +1.58(+4.52%) |
Dec 16, 2021 | 36.47 | 36.90 | 34.57 | 34.93 | 12,227,044 | -1.12(-3.11%) |
Dec 15, 2021 | 35.32 | 36.30 | 34.07 | 36.05 | 10,927,197 | +0.43(+1.21%) |
Dec 14, 2021 | 35.35 | 36.33 | 35.28 | 35.62 | 9,917,230 | -0.42(-1.17%) |
Dec 13, 2021 | 36.99 | 37.35 | 35.01 | 36.04 | 11,201,370 | -1.22(-3.27%) |
Dec 10, 2021 | 39.32 | 39.33 | 36.70 | 37.26 | 7,290,971 | -1.49(-3.85%) |
Dec 09, 2021 | 40.26 | 41.13 | 38.42 | 38.75 | 7,363,435 | -1.77(-4.37%) |
Dec 08, 2021 | 39.00 | 41.23 | 38.58 | 40.52 | 8,968,443 | +1.84(+4.76%) |
Dec 07, 2021 | 38.51 | 39.84 | 38.51 | 38.68 | 7,089,001 | +0.86(+2.27%) |
Dec 06, 2021 | 35.04 | 38.26 | 34.56 | 37.82 | 11,486,611 | +1.98(+5.52%) |
Dec 03, 2021 | 37.43 | 37.46 | 35.13 | 35.84 | 11,860,711 | -1.74(-4.63%) |
Dec 02, 2021 | 36.29 | 38.00 | 35.91 | 37.58 | 11,458,012 | +0.29(+0.78%) |
Dec 01, 2021 | 40.05 | 40.29 | 37.21 | 37.29 | 12,203,903 | -2.77(-6.91%) |
Nov 30, 2021 | 40.78 | 41.71 | 39.34 | 40.06 | 13,741,769 | -0.48(-1.18%) |
Nov 29, 2021 | 42.87 | 43.24 | 40.47 | 40.54 | 13,318,371 | -2.26(-5.28%) |
Nov 26, 2021 | 41.85 | 42.89 | 41.48 | 42.80 | 5,184,675 | +0.46(+1.09%) |
Nov 24, 2021 | 41.38 | 42.76 | 41.04 | 42.34 | 8,334,549 | +0.57(+1.36%) |
Nov 23, 2021 | 42.57 | 43.07 | 40.93 | 41.77 | 11,686,219 | -1.30(-3.02%) |
Nov 22, 2021 | 44.60 | 44.66 | 41.87 | 43.07 | 12,521,162 | -1.69(-3.78%) |
Nov 19, 2021 | 45.94 | 46.57 | 44.35 | 44.76 | 6,940,727 | -0.92(-2.02%) |
Nov 18, 2021 | 47.55 | 46.15 | 45.02 | 45.68 | 10,347,920 | -1.79(-3.76%) |
Nov 17, 2021 | 48.40 | 48.63 | 47.41 | 47.47 | 5,872,228 | -1.32(-2.71%) |
Nov 16, 2021 | 47.88 | 49.09 | 47.69 | 48.79 | 8,029,549 | +0.85(+1.77%) |
Nov 15, 2021 | 46.50 | 48.86 | 46.42 | 47.94 | 10,833,814 | +1.98(+4.31%) |
Nov 12, 2021 | 45.45 | 46.18 | 45.18 | 45.96 | 5,412,382 | +0.95(+2.11%) |
Nov 11, 2021 | 46.17 | 46.30 | 44.88 | 45.01 | 7,655,786 | -1.61(-3.45%) |
Nov 10, 2021 | 46.04 | 46.62 | 7,517,305 | -0.02(-0.04%) | ||
Nov 09, 2021 | 47.01 | 47.91 | 46.21 | 46.64 | 7,260,062 | +0.08(+0.17%) |
Nov 08, 2021 | 46.18 | 47.04 | 45.26 | 46.56 | 11,321,970 | +0.34(+0.74%) |
Nov 05, 2021 | 44.16 | 46.98 | 43.30 | 46.22 | 22,817,632 | +2.58(+5.91%) |
Nov 04, 2021 | 44.79 | 45.49 | 43.50 | 43.64 | 16,446,000 | -1.04(-2.33%) |
Nov 03, 2021 | 44.17 | 45.08 | 43.92 | 44.68 | 7,470,246 | +0.33(+0.74%) |
Nov 02, 2021 | 45.50 | 45.51 | 43.60 | 44.35 | 11,163,163 | -0.91(-2.01%) |
Nov 01, 2021 | 44.50 | 45.90 | 45.13 | 45.26 | 14,538,513 | +0.62(+1.39%) |
Oct 29, 2021 | 45.50 | 45.61 | 44.04 | 44.64 | 12,028,792 | -0.97(-2.13%) |
Oct 28, 2021 | 45.44 | 46.29 | 44.54 | 45.61 | 15,408,393 | +0.25(+0.55%) |
Oct 27, 2021 | 47.50 | 48.04 | 45.30 | 45.36 | 21,128,224 | -2.53(-5.28%) |
Oct 26, 2021 | 51.00 | 47.51 | 47.89 | 21,853,968 | -2.79(-5.51%) | |
Oct 25, 2021 | 49.64 | 51.39 | 49.10 | 50.68 | 46,601,028 | -7.38(-12.71%) |
Oct 22, 2021 | 59.97 | 60.37 | 57.63 | 58.06 | 16,282,310 | -3.29(-5.36%) |
Oct 21, 2021 | 61.91 | 62.36 | 60.68 | 61.35 | 28,179,308 | -1.33(-2.12%) |
Oct 20, 2021 | 56.09 | 66.00 | 55.50 | 62.68 | 113,328,952 | +7.10(+12.77%) |
Oct 19, 2021 | 54.00 | 56.20 | 52.90 | 55.58 | 11,610,594 | +1.99(+3.71%) |
Oct 18, 2021 | 51.66 | 53.92 | 51.65 | 53.59 | 9,010,834 | +0.92(+1.75%) |
Oct 15, 2021 | 52.96 | 53.27 | 52.27 | 52.67 | 4,844,064 | +0.15(+0.29%) |
Oct 14, 2021 | 51.77 | 53.40 | 51.19 | 52.52 | 7,901,973 | +0.95(+1.84%) |
Oct 13, 2021 | 51.80 | 52.06 | 51.49 | 51.57 | 5,878,769 | +0.16(+0.31%) |
Oct 12, 2021 | 51.05 | 51.66 | 50.31 | 51.41 | 5,755,913 | +0.48(+0.94%) |
Oct 11, 2021 | 51.35 | 51.87 | 50.82 | 50.93 | 4,632,189 | -0.71(-1.37%) |
Oct 08, 2021 | 52.04 | 52.91 | 51.48 | 51.64 | 4,846,274 | -0.17(-0.33%) |
Oct 07, 2021 | 51.21 | 52.47 | 51.05 | 51.81 | 6,395,402 | +1.45(+2.88%) |
Oct 06, 2021 | 49.15 | 50.92 | 49.01 | 50.36 | 5,440,528 | +0.36(+0.72%) |
Oct 05, 2021 | 49.99 | 50.74 | 49.46 | 50.00 | 8,934,271 | +0.38(+0.77%) |
Oct 04, 2021 | 52.29 | 52.62 | 49.23 | 49.62 | 10,997,447 | -3.00(-5.70%) |
Oct 01, 2021 | 52.31 | 54.03 | 52.12 | 52.62 | 8,106,787 | +1.67(+3.28%) |
Sep 30, 2021 | 50.57 | 51.60 | 50.33 | 50.95 | 5,896,518 | +0.58(+1.15%) |
Sep 29, 2021 | 52.46 | 52.80 | 50.31 | 50.37 | 6,124,365 | -1.58(-3.04%) |
Sep 28, 2021 | 52.75 | 53.16 | 51.05 | 51.95 | 8,639,342 | -1.82(-3.38%) |
Sep 27, 2021 | 53.45 | 53.77 | 52.27 | 53.77 | 5,747,516 | -0.43(-0.79%) |
Sep 24, 2021 | 53.62 | 54.47 | 53.21 | 54.20 | 5,257,538 | +0.18(+0.33%) |
Sep 23, 2021 | 54.05 | 55.09 | 53.88 | 54.02 | 5,471,357 | -0.16(-0.30%) |
Sep 22, 2021 | 51.64 | 54.60 | 51.35 | 54.18 | 8,232,867 | +1.76(+3.36%) |
Sep 21, 2021 | 53.00 | 53.48 | 51.35 | 52.42 | 10,156,967 | -0.09(-0.17%) |
Sep 20, 2021 | 53.75 | 53.99 | 51.56 | 52.51 | 10,206,542 | -2.26(-4.13%) |
Sep 17, 2021 | 54.54 | 55.00 | 54.05 | 54.77 | 8,633,159 | +0.56(+1.03%) |
Sep 16, 2021 | 53.99 | 54.57 | 53.37 | 54.21 | 4,538,100 | -0.02(-0.04%) |
Sep 15, 2021 | 54.51 | 54.51 | 53.15 | 54.23 | 5,204,388 | -0.20(-0.37%) |
Sep 14, 2021 | 55.10 | 55.59 | 54.10 | 54.43 | 5,105,269 | -0.70(-1.27%) |
Sep 13, 2021 | 54.25 | 55.32 | 52.64 | 55.13 | 9,782,001 | +0.89(+1.64%) |
Sep 10, 2021 | 55.50 | 55.99 | 54.24 | 54.24 | 4,550,977 | -0.88(-1.60%) |
Sep 09, 2021 | 54.37 | 55.41 | 53.89 | 55.12 | 6,447,707 | +0.71(+1.30%) |
Sep 08, 2021 | 55.70 | 56.25 | 54.39 | 54.41 | 7,318,929 | -1.33(-2.39%) |
Sep 07, 2021 | 56.70 | 56.94 | 55.02 | 55.74 | 7,114,310 | -0.85(-1.50%) |
Sep 03, 2021 | 56.92 | 56.92 | 55.72 | 56.59 | 4,614,710 | -0.29(-0.51%) |
Sep 02, 2021 | 57.15 | 57.55 | 56.71 | 56.88 | 7,429,772 | -0.11(-0.19%) |
Sep 01, 2021 | 55.52 | 58.16 | 55.52 | 56.99 | 8,891,174 | +1.42(+2.56%) |
Aug 31, 2021 | 56.36 | 56.83 | 55.37 | 55.57 | 12,317,562 | -0.92(-1.63%) |
Aug 30, 2021 | 56.81 | 57.00 | 55.36 | 56.49 | 7,768,760 | -0.73(-1.28%) |
Aug 27, 2021 | 57.05 | 57.45 | 56.65 | 57.22 | 8,341,618 | -0.02(-0.03%) |
Aug 26, 2021 | 56.21 | 57.78 | 56.15 | 57.24 | 9,998,989 | +1.07(+1.90%) |
Aug 25, 2021 | 55.15 | 56.23 | 54.76 | 56.17 | 6,830,362 | +0.99(+1.79%) |
Aug 24, 2021 | 55.22 | 55.36 | 54.45 | 55.18 | 5,196,685 | +0.45(+0.82%) |
Aug 23, 2021 | 53.92 | 54.97 | 53.80 | 54.73 | 6,917,823 | +0.87(+1.62%) |
Aug 20, 2021 | 52.86 | 54.22 | 52.58 | 53.86 | 7,111,844 | +1.26(+2.40%) |
Aug 19, 2021 | 53.55 | 54.23 | 51.95 | 52.60 | 11,085,406 | -1.55(-2.86%) |
Aug 18, 2021 | 56.00 | 56.37 | 54.11 | 54.15 | 9,754,956 | -1.95(-3.48%) |
Aug 17, 2021 | 55.65 | 56.26 | 54.95 | 56.10 | 8,465,960 | -0.21(-0.37%) |
Aug 16, 2021 | 56.10 | 56.63 | 55.03 | 56.31 | 8,917,007 | +0.25(+0.45%) |
Aug 13, 2021 | 56.88 | 57.09 | 55.68 | 56.06 | 8,524,288 | -0.70(-1.23%) |
Aug 12, 2021 | 56.62 | 57.21 | 56.02 | 56.76 | 5,957,717 | -0.04(-0.07%) |
Aug 11, 2021 | 57.15 | 57.30 | 55.67 | 56.80 | 12,339,843 | -0.44(-0.77%) |
Aug 10, 2021 | 58.91 | 59.00 | 56.92 | 57.24 | 11,266,184 | -1.61(-2.74%) |
Aug 09, 2021 | 58.65 | 59.41 | 57.81 | 58.85 | 7,969,501 | +0.07(+0.12%) |
Aug 06, 2021 | 59.99 | 60.78 | 58.38 | 58.78 | 9,060,964 | -1.55(-2.57%) |
Aug 05, 2021 | 59.65 | 60.90 | 59.29 | 60.33 | 10,881,878 | +0.20(+0.33%) |
Aug 04, 2021 | 60.36 | 60.94 | 58.95 | 60.13 | 14,701,137 | +0.12(+0.20%) |
Aug 03, 2021 | 57.17 | 60.05 | 57.12 | 60.01 | 24,952,006 | +2.89(+5.06%) |
Aug 02, 2021 | 59.30 | 59.60 | 56.81 | 57.12 | 25,345,776 | -1.78(-3.02%) |
Jul 30, 2021 | 59.20 | 60.88 | 58.01 | 58.90 | 76,475,528 | -13.14(-18.24%) |
Jul 29, 2021 | 76.00 | 76.50 | 70.35 | 72.04 | 26,873,158 | -4.61(-6.01%) |
Jul 28, 2021 | 74.91 | 76.87 | 73.85 | 76.65 | 7,491,150 | +2.36(+3.18%) |
Jul 27, 2021 | 75.70 | 77.29 | 73.31 | 74.29 | 7,155,282 | -2.20(-2.88%) |
Jul 26, 2021 | 76.15 | 77.24 | 74.85 | 76.49 | 6,937,210 | -0.42(-0.55%) |
Jul 23, 2021 | 75.66 | 77.92 | 74.22 | 76.91 | 15,737,079 | +4.20(+5.78%) |
Jul 22, 2021 | 72.51 | 73.08 | 71.26 | 72.71 | 5,246,563 | +0.48(+0.66%) |
Jul 21, 2021 | 70.78 | 72.33 | 69.98 | 72.23 | 7,435,241 | +0.80(+1.12%) |
Jul 20, 2021 | 71.60 | 71.89 | 69.53 | 71.43 | 7,223,535 | +0.07(+0.10%) |
Jul 19, 2021 | 67.30 | 71.67 | 66.17 | 71.36 | 10,789,912 | +2.63(+3.83%) |
Jul 16, 2021 | 70.35 | 70.47 | 68.38 | 68.73 | 6,412,119 | -1.30(-1.86%) |
Jul 15, 2021 | 69.72 | 72.11 | 68.84 | 70.03 | 7,969,439 | +0.27(+0.39%) |
Jul 14, 2021 | 73.00 | 73.49 | 69.72 | 69.76 | 8,006,926 | -2.35(-3.26%) |
Jul 13, 2021 | 72.99 | 73.61 | 71.34 | 72.11 | 12,450,650 | -1.23(-1.68%) |
Jul 12, 2021 | 77.23 | 77.89 | 73.09 | 73.34 | 12,947,704 | -3.65(-4.74%) |
Jul 09, 2021 | 75.50 | 77.15 | 74.32 | 76.99 | 7,164,012 | +1.11(+1.46%) |
Jul 08, 2021 | 75.69 | 76.41 | 74.12 | 75.88 | 11,036,646 | -1.84(-2.37%) |
Jul 07, 2021 | 81.21 | 81.77 | 77.70 | 77.72 | 7,021,870 | -2.57(-3.20%) |
Jul 06, 2021 | 79.40 | 81.67 | 79.39 | 80.29 | 8,195,937 | +0.98(+1.24%) |
Jul 02, 2021 | 79.86 | 80.54 | 78.77 | 79.31 | 6,732,586 | -0.55(-0.69%) |
Jul 01, 2021 | 79.39 | 80.03 | 78.20 | 79.86 | 7,487,071 | +0.91(+1.15%) |
Jun 30, 2021 | 78.76 | 79.28 | 77.42 | 78.95 | 5,829,363 | +0.28(+0.36%) |
Jun 29, 2021 | 78.55 | 79.12 | 77.41 | 78.67 | 5,506,870 | -0.13(-0.16%) |
Jun 28, 2021 | 77.33 | 78.99 | 76.77 | 78.80 | 7,467,343 | +1.96(+2.55%) |
Jun 25, 2021 | 76.94 | 77.46 | 75.20 | 76.84 | 15,657,676 | +0.56(+0.73%) |
Jun 24, 2021 | 75.55 | 76.79 | 74.81 | 76.28 | 8,452,471 | +1.49(+1.99%) |
Jun 23, 2021 | 73.50 | 75.22 | 73.31 | 74.79 | 8,481,782 | +1.63(+2.23%) |
Jun 22, 2021 | 71.34 | 73.65 | 71.23 | 73.16 | 9,045,925 | +2.03(+2.85%) |
Jun 21, 2021 | 73.14 | 73.25 | 70.02 | 71.13 | 14,159,700 | -3.06(-4.12%) |
Jun 18, 2021 | 73.17 | 74.58 | 72.87 | 74.19 | 14,347,209 | +1.05(+1.44%) |
Jun 17, 2021 | 69.34 | 73.48 | 69.00 | 73.14 | 13,445,171 | +3.48(+5.00%) |
Jun 16, 2021 | 70.54 | 71.60 | 68.70 | 69.66 | 11,120,594 | -0.88(-1.25%) |
Jun 15, 2021 | 68.79 | 71.30 | 68.08 | 70.54 | 20,097,804 | +1.87(+2.72%) |
Jun 14, 2021 | 68.50 | 69.99 | 67.94 | 68.67 | 8,205,736 | +0.49(+0.72%) |
Jun 11, 2021 | 68.20 | 69.08 | 67.89 | 68.18 | 7,284,942 | -0.07(-0.10%) |
Jun 10, 2021 | 66.36 | 68.42 | 66.06 | 68.25 | 7,726,498 | +2.13(+3.22%) |
Jun 09, 2021 | 66.04 | 67.59 | 65.93 | 66.12 | 7,871,287 | +0.08(+0.12%) |
Jun 08, 2021 | 66.00 | 68.11 | 65.55 | 66.04 | 9,750,000 | +0.61(+0.93%) |
Jun 07, 2021 | 62.88 | 65.46 | 62.02 | 65.43 | 7,290,841 | +2.54(+4.04%) |
Jun 04, 2021 | 63.05 | 63.69 | 62.63 | 62.89 | 4,927,456 | +0.28(+0.45%) |
Jun 03, 2021 | 63.70 | 64.33 | 62.42 | 62.61 | 5,533,561 | -1.46(-2.28%) |
Jun 02, 2021 | 64.39 | 64.48 | 63.19 | 64.07 | 7,326,684 | -0.30(-0.47%) |