Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.52 | 43.75 | 41.78 | 43.38 | 1,192,974 | +0.38(+0.88%) |
Jun 29, 2022 | 43.16 | 43.16 | 41.97 | 43.00 | 1,136,188 | -0.41(-0.94%) |
Jun 28, 2022 | 44.72 | 45.07 | 43.35 | 43.41 | 1,040,563 | -0.97(-2.19%) |
Jun 27, 2022 | 43.83 | 45.11 | 43.51 | 44.39 | 1,603,487 | +0.60(+1.38%) |
Jun 24, 2022 | 43.68 | 44.64 | 43.10 | 43.78 | 1,848,685 | +0.53(+1.24%) |
Jun 23, 2022 | 42.17 | 43.65 | 42.17 | 43.25 | 2,110,390 | +1.99(+4.83%) |
Jun 22, 2022 | 39.96 | 41.87 | 39.89 | 41.25 | 1,749,445 | +0.35(+0.86%) |
Jun 21, 2022 | 41.16 | 42.21 | 40.43 | 40.90 | 2,187,450 | +0.51(+1.25%) |
Jun 17, 2022 | 39.78 | 40.92 | 39.10 | 40.40 | 3,765,184 | -0.05(-0.12%) |
Jun 16, 2022 | 41.76 | 41.76 | 39.77 | 40.45 | 2,968,222 | -2.72(-6.31%) |
Jun 15, 2022 | 43.60 | 43.95 | 41.75 | 43.17 | 1,778,507 | +0.01(+0.02%) |
Jun 14, 2022 | 42.94 | 43.97 | 42.80 | 43.16 | 2,495,434 | +0.19(+0.45%) |
Jun 13, 2022 | 44.50 | 45.36 | 42.62 | 42.97 | 2,694,496 | -3.08(-6.70%) |
Jun 10, 2022 | 47.15 | 47.82 | 45.91 | 46.05 | 1,579,676 | -2.06(-4.29%) |
Jun 09, 2022 | 47.93 | 48.71 | 47.39 | 48.11 | 1,243,882 | +0.19(+0.41%) |
Jun 08, 2022 | 48.96 | 49.23 | 47.59 | 47.92 | 1,063,583 | -1.28(-2.61%) |
Jun 07, 2022 | 47.95 | 49.25 | 47.54 | 49.20 | 1,051,138 | +0.53(+1.10%) |
Jun 06, 2022 | 49.24 | 49.47 | 48.33 | 48.67 | 1,003,020 | +0.00(+0.00%) |
Jun 03, 2022 | 48.64 | 49.33 | 48.35 | 48.67 | 865,438 | -0.59(-1.20%) |
Jun 02, 2022 | 48.93 | 49.57 | 48.37 | 49.26 | 1,015,117 | +0.72(+1.48%) |
Jun 01, 2022 | 49.25 | 49.26 | 48.40 | 48.54 | 1,344,156 | -0.55(-1.13%) |
May 31, 2022 | 49.15 | 49.52 | 48.15 | 49.09 | 1,612,667 | -0.61(-1.23%) |
May 27, 2022 | 48.93 | 49.74 | 48.63 | 49.71 | 1,653,565 | +1.04(+2.14%) |
May 26, 2022 | 47.02 | 49.12 | 47.02 | 48.67 | 2,577,588 | +1.89(+4.03%) |
May 25, 2022 | 43.55 | 47.11 | 43.45 | 46.78 | 4,594,467 | +3.45(+7.97%) |
May 24, 2022 | 45.11 | 45.27 | 42.90 | 43.33 | 3,141,032 | -2.13(-4.69%) |
May 23, 2022 | 46.68 | 46.89 | 45.04 | 45.46 | 1,754,903 | -0.92(-1.99%) |
May 20, 2022 | 46.27 | 46.40 | 44.66 | 46.38 | 981,189 | +0.85(+1.86%) |
May 19, 2022 | 45.00 | 46.62 | 44.76 | 45.53 | 1,323,582 | +0.41(+0.91%) |
May 18, 2022 | 46.55 | 46.55 | 44.84 | 45.13 | 1,493,500 | -2.46(-5.17%) |
May 17, 2022 | 47.07 | 47.71 | 45.81 | 47.59 | 1,228,080 | +1.58(+3.42%) |
May 16, 2022 | 46.32 | 46.50 | 44.42 | 46.01 | 1,245,800 | -0.37(-0.80%) |
May 13, 2022 | 45.25 | 46.85 | 45.05 | 46.38 | 1,860,316 | +1.71(+3.83%) |
May 12, 2022 | 42.75 | 45.48 | 42.57 | 44.67 | 1,765,168 | +1.72(+4.01%) |
May 11, 2022 | 44.50 | 44.98 | 42.65 | 42.95 | 1,939,656 | -1.90(-4.23%) |
May 10, 2022 | 46.69 | 46.97 | 44.31 | 44.84 | 1,191,857 | -1.13(-2.45%) |
May 09, 2022 | 45.53 | 47.38 | 45.06 | 45.97 | 1,357,265 | -0.40(-0.86%) |
May 06, 2022 | 45.90 | 46.97 | 44.51 | 46.37 | 1,440,412 | -0.23(-0.50%) |
May 05, 2022 | 47.99 | 48.59 | 45.92 | 46.60 | 1,408,508 | -2.54(-5.17%) |
May 04, 2022 | 46.88 | 49.35 | 45.98 | 49.14 | 1,374,202 | +2.44(+5.23%) |
May 03, 2022 | 46.02 | 46.95 | 45.50 | 46.70 | 1,129,315 | +1.00(+2.19%) |
May 02, 2022 | 44.98 | 45.81 | 44.17 | 45.70 | 1,251,310 | +0.59(+1.32%) |
Apr 29, 2022 | 46.06 | 46.75 | 44.94 | 45.11 | 1,355,160 | -1.25(-2.69%) |
Apr 28, 2022 | 45.51 | 46.77 | 44.05 | 46.35 | 1,448,681 | +1.89(+4.24%) |
Apr 27, 2022 | 45.12 | 45.58 | 43.98 | 44.46 | 1,416,486 | -0.83(-1.83%) |
Apr 26, 2022 | 46.14 | 46.94 | 45.27 | 45.29 | 1,575,748 | -1.36(-2.92%) |
Apr 25, 2022 | 44.10 | 46.78 | 43.67 | 46.65 | 2,303,056 | +2.30(+5.18%) |
Apr 22, 2022 | 45.13 | 45.22 | 44.17 | 44.36 | 2,103,420 | -1.07(-2.36%) |
Apr 21, 2022 | 46.96 | 47.15 | 45.16 | 45.43 | 1,380,841 | -0.71(-1.54%) |
Apr 20, 2022 | 46.45 | 47.42 | 45.79 | 46.14 | 1,553,661 | +0.22(+0.49%) |
Apr 19, 2022 | 44.44 | 46.33 | 44.41 | 45.91 | 1,545,829 | +1.68(+3.80%) |
Apr 18, 2022 | 44.52 | 45.38 | 43.97 | 44.23 | 1,295,678 | -0.69(-1.54%) |
Apr 14, 2022 | 45.90 | 46.62 | 44.71 | 44.92 | 1,358,947 | -0.93(-2.04%) |
Apr 13, 2022 | 44.97 | 46.32 | 44.86 | 45.85 | 1,428,858 | +0.93(+2.08%) |
Apr 12, 2022 | 46.35 | 47.35 | 44.63 | 44.92 | 3,035,010 | -0.46(-1.01%) |
Apr 11, 2022 | 44.20 | 45.80 | 44.12 | 45.38 | 2,352,951 | +0.83(+1.86%) |
Apr 08, 2022 | 44.12 | 46.16 | 44.12 | 44.55 | 1,990,000 | +0.09(+0.20%) |
Apr 07, 2022 | 44.84 | 45.46 | 43.62 | 44.46 | 2,435,587 | -0.38(-0.85%) |
Apr 06, 2022 | 45.21 | 45.43 | 44.14 | 44.84 | 3,363,551 | -1.08(-2.36%) |
Apr 05, 2022 | 47.40 | 47.75 | 45.80 | 45.93 | 3,153,326 | -1.15(-2.45%) |
Apr 04, 2022 | 46.61 | 47.28 | 46.19 | 47.08 | 1,792,603 | +0.71(+1.52%) |
Apr 01, 2022 | 46.07 | 46.39 | 45.57 | 46.37 | 1,530,923 | +0.83(+1.83%) |
Mar 31, 2022 | 47.32 | 47.77 | 45.53 | 45.54 | 2,704,863 | -2.35(-4.91%) |
Mar 30, 2022 | 49.16 | 49.16 | 47.44 | 47.89 | 1,595,994 | -1.31(-2.66%) |
Mar 29, 2022 | 47.70 | 49.21 | 47.66 | 49.20 | 1,767,524 | +2.07(+4.40%) |
Mar 28, 2022 | 47.55 | 47.68 | 46.57 | 47.13 | 1,886,505 | -0.44(-0.92%) |
Mar 25, 2022 | 48.13 | 48.38 | 46.63 | 47.56 | 2,000,273 | -0.39(-0.81%) |
Mar 24, 2022 | 47.92 | 48.09 | 46.85 | 47.95 | 3,270,602 | -0.01(-0.02%) |
Mar 23, 2022 | 49.28 | 49.28 | 47.96 | 47.96 | 2,446,663 | -1.69(-3.41%) |
Mar 22, 2022 | 49.78 | 50.29 | 48.40 | 49.66 | 2,062,288 | +0.34(+0.69%) |
Mar 21, 2022 | 51.37 | 51.37 | 48.63 | 49.32 | 1,842,579 | -2.42(-4.68%) |
Mar 18, 2022 | 49.86 | 51.95 | 49.71 | 51.74 | 2,433,024 | +1.34(+2.65%) |
Mar 17, 2022 | 49.49 | 50.52 | 48.83 | 50.40 | 1,380,308 | +0.93(+1.88%) |
Mar 16, 2022 | 49.32 | 50.68 | 47.33 | 49.47 | 1,744,818 | +0.38(+0.77%) |
Mar 15, 2022 | 47.32 | 49.19 | 46.93 | 49.09 | 2,078,923 | +2.09(+4.45%) |
Mar 14, 2022 | 49.26 | 49.26 | 46.13 | 47.00 | 1,490,281 | -2.01(-4.11%) |
Mar 11, 2022 | 50.11 | 50.39 | 48.92 | 49.02 | 1,290,582 | -0.80(-1.61%) |
Mar 10, 2022 | 49.16 | 49.91 | 48.51 | 49.82 | 1,271,428 | -0.15(-0.31%) |
Mar 09, 2022 | 48.81 | 51.04 | 48.81 | 49.98 | 1,494,244 | +2.47(+5.20%) |
Mar 08, 2022 | 47.23 | 49.27 | 46.67 | 47.51 | 1,754,502 | +0.00(+0.00%) |
Mar 07, 2022 | 51.45 | 51.51 | 47.25 | 47.51 | 2,316,367 | -3.95(-7.68%) |
Mar 04, 2022 | 51.67 | 51.93 | 50.57 | 51.46 | 1,904,870 | -0.55(-1.06%) |
Mar 03, 2022 | 53.49 | 53.61 | 51.44 | 52.01 | 985,169 | -1.14(-2.15%) |
Mar 02, 2022 | 52.35 | 53.55 | 52.07 | 53.15 | 1,219,460 | +1.16(+2.24%) |
Mar 01, 2022 | 52.12 | 52.83 | 51.63 | 51.99 | 1,548,346 | -0.56(-1.07%) |
Feb 28, 2022 | 52.50 | 52.80 | 51.57 | 52.55 | 2,254,132 | +0.62(+1.19%) |
Feb 25, 2022 | 49.69 | 52.07 | 50.76 | 51.93 | 2,494,199 | +2.37(+4.79%) |
Feb 24, 2022 | 46.01 | 49.84 | 45.69 | 49.56 | 2,903,284 | +2.17(+4.58%) |
Feb 23, 2022 | 50.17 | 50.56 | 47.18 | 47.39 | 3,137,281 | -3.23(-6.39%) |
Feb 22, 2022 | 51.62 | 52.68 | 50.15 | 50.63 | 2,740,139 | -1.70(-3.26%) |
Feb 18, 2022 | 52.33 | 0 | +0.16(+0.30%) | |||
Feb 17, 2022 | 53.31 | 54.22 | 52.04 | 52.17 | 1,559,262 | -1.70(-3.16%) |
Feb 16, 2022 | 53.07 | 54.11 | 52.63 | 53.88 | 1,459,759 | +0.52(+0.98%) |
Feb 15, 2022 | 53.09 | 53.56 | 52.72 | 53.36 | 1,611,696 | +0.98(+1.87%) |
Feb 14, 2022 | 52.30 | 53.36 | 51.88 | 52.38 | 1,728,318 | +0.07(+0.13%) |
Feb 11, 2022 | 53.52 | 54.25 | 52.01 | 52.31 | 1,507,555 | -0.77(-1.46%) |
Feb 10, 2022 | 53.80 | 55.80 | 52.89 | 53.09 | 2,144,081 | -2.59(-4.65%) |
Feb 09, 2022 | 55.21 | 56.41 | 55.19 | 55.67 | 1,654,703 | +1.38(+2.55%) |
Feb 08, 2022 | 53.43 | 54.29 | 52.87 | 54.29 | 1,665,893 | +0.78(+1.47%) |
Feb 07, 2022 | 53.32 | 54.03 | 52.75 | 53.50 | 2,209,466 | +0.69(+1.30%) |
Feb 04, 2022 | 55.67 | 55.67 | 52.75 | 52.81 | 2,354,608 | -3.41(-6.06%) |
Feb 03, 2022 | 57.51 | 57.72 | 56.14 | 56.22 | 1,546,110 | -2.09(-3.59%) |
Feb 02, 2022 | 58.16 | 58.51 | 57.11 | 58.32 | 1,786,267 | +1.01(+1.76%) |
Feb 01, 2022 | 57.50 | 57.54 | 55.62 | 57.31 | 2,480,058 | +0.19(+0.34%) |
Jan 31, 2022 | 54.34 | 57.31 | 57.11 | 4,080,938 | +2.64(+4.85%) | |
Jan 28, 2022 | 53.72 | 54.48 | 52.00 | 54.47 | 3,198,082 | +1.31(+2.46%) |
Jan 27, 2022 | 52.36 | 54.69 | 52.01 | 53.16 | 2,767,961 | -1.24(-2.28%) |
Jan 26, 2022 | 58.09 | 58.20 | 53.95 | 54.40 | 2,535,772 | -2.53(-4.44%) |
Jan 25, 2022 | 56.05 | 57.63 | 55.17 | 56.93 | 2,478,180 | -0.49(-0.86%) |
Jan 24, 2022 | 54.74 | 57.58 | 54.15 | 57.42 | 2,735,057 | +1.80(+3.24%) |
Jan 21, 2022 | 56.44 | 57.54 | 55.44 | 55.62 | 3,357,840 | -1.02(-1.80%) |
Jan 20, 2022 | 58.75 | 59.54 | 56.51 | 56.64 | 2,887,667 | -1.81(-3.10%) |
Jan 19, 2022 | 59.32 | 60.92 | 58.42 | 58.45 | 2,611,864 | -2.91(-4.74%) |
Jan 18, 2022 | 63.08 | 63.55 | 60.99 | 61.36 | 2,131,432 | -2.99(-4.65%) |
Jan 14, 2022 | 64.35 | 0 | -0.80(-1.23%) | |||
Jan 13, 2022 | 67.85 | 67.85 | 64.89 | 65.15 | 2,125,378 | +0.15(+0.22%) |
Jan 12, 2022 | 64.71 | 65.67 | 64.48 | 65.01 | 1,146,198 | +0.18(+0.28%) |
Jan 11, 2022 | 63.64 | 64.83 | 62.74 | 64.82 | 2,065,084 | +1.42(+2.25%) |
Jan 10, 2022 | 62.10 | 63.58 | 61.61 | 63.40 | 2,669,974 | -0.08(-0.12%) |
Jan 07, 2022 | 66.29 | 66.29 | 63.41 | 63.48 | 2,280,931 | -2.93(-4.42%) |
Jan 06, 2022 | 67.35 | 67.46 | 65.21 | 66.41 | 2,074,150 | -0.81(-1.21%) |
Jan 05, 2022 | 68.45 | 69.73 | 66.98 | 67.23 | 1,621,030 | -1.69(-2.45%) |
Jan 04, 2022 | 68.46 | 69.52 | 68.23 | 68.92 | 1,965,647 | +1.05(+1.55%) |
Jan 03, 2022 | 69.98 | 70.29 | 66.81 | 67.86 | 1,869,097 | -2.08(-2.97%) |
Dec 31, 2021 | 69.54 | 70.27 | 69.09 | 69.94 | 772,526 | +0.59(+0.85%) |
Dec 30, 2021 | 69.76 | 70.29 | 69.21 | 69.35 | 1,236,256 | -0.52(-0.75%) |
Dec 29, 2021 | 69.07 | 70.22 | 69.07 | 69.87 | 1,474,983 | +0.74(+1.08%) |
Dec 28, 2021 | 69.23 | 70.16 | 68.85 | 69.13 | 771,863 | +0.10(+0.14%) |
Dec 27, 2021 | 68.31 | 69.06 | 67.75 | 69.03 | 923,883 | +0.94(+1.38%) |
Dec 23, 2021 | 68.41 | 68.49 | 67.53 | 68.10 | 1,024,086 | -0.41(-0.59%) |
Dec 22, 2021 | 65.85 | 68.74 | 65.85 | 68.50 | 2,288,443 | +2.74(+4.17%) |
Dec 21, 2021 | 65.58 | 66.05 | 65.17 | 65.76 | 3,251,833 | +0.88(+1.36%) |
Dec 20, 2021 | 65.31 | 65.46 | 63.34 | 64.88 | 1,386,685 | -1.34(-2.03%) |
Dec 17, 2021 | 66.81 | 67.05 | 65.84 | 66.22 | 3,150,677 | -0.84(-1.25%) |
Dec 16, 2021 | 68.03 | 68.27 | 66.46 | 67.06 | 1,689,655 | -1.67(-2.43%) |
Dec 15, 2021 | 67.86 | 68.79 | 66.98 | 68.73 | 1,841,328 | +0.95(+1.40%) |
Dec 14, 2021 | 68.85 | 68.91 | 66.97 | 67.79 | 3,103,521 | -1.86(-2.68%) |
Dec 13, 2021 | 72.46 | 73.05 | 69.52 | 69.65 | 2,822,965 | -2.43(-3.38%) |
Dec 10, 2021 | 70.84 | 72.14 | 69.88 | 72.09 | 1,998,913 | +1.83(+2.60%) |
Dec 09, 2021 | 70.46 | 71.99 | 69.20 | 70.26 | 2,449,152 | +0.26(+0.37%) |
Dec 08, 2021 | 68.88 | 70.96 | 66.40 | 70.00 | 3,240,481 | +1.17(+1.70%) |
Dec 07, 2021 | 68.45 | 70.04 | 67.82 | 68.83 | 2,913,671 | +0.38(+0.55%) |
Dec 06, 2021 | 66.95 | 68.79 | 66.31 | 68.45 | 2,439,752 | +2.50(+3.79%) |
Dec 03, 2021 | 66.67 | 67.36 | 65.09 | 65.95 | 1,257,358 | -0.24(-0.36%) |
Dec 02, 2021 | 63.08 | 66.65 | 62.96 | 66.19 | 1,663,404 | +3.66(+5.86%) |
Dec 01, 2021 | 62.20 | 63.94 | 61.66 | 62.53 | 1,610,326 | +1.21(+1.97%) |
Nov 30, 2021 | 61.88 | 62.97 | 61.02 | 61.32 | 1,457,255 | -0.81(-1.31%) |
Nov 29, 2021 | 62.80 | 62.96 | 61.60 | 62.13 | 792,821 | -0.15(-0.25%) |
Nov 26, 2021 | 62.08 | 62.95 | 61.65 | 62.29 | 614,594 | -0.85(-1.35%) |
Nov 24, 2021 | 63.33 | 63.88 | 63.02 | 63.14 | 505,642 | -0.71(-1.10%) |
Nov 23, 2021 | 62.94 | 64.06 | 62.19 | 63.84 | 747,494 | +0.74(+1.18%) |
Nov 22, 2021 | 64.41 | 64.41 | 62.67 | 63.10 | 1,057,989 | -0.66(-1.03%) |
Nov 19, 2021 | 63.14 | 65.05 | 63.09 | 63.76 | 1,258,464 | +0.26(+0.41%) |
Nov 18, 2021 | 63.50 | 63.52 | 63.05 | 63.50 | 725,678 | +0.65(+1.03%) |
Nov 17, 2021 | 62.15 | 63.03 | 61.81 | 62.85 | 802,129 | +0.45(+0.73%) |
Nov 16, 2021 | 61.76 | 63.11 | 61.29 | 62.40 | 718,668 | +0.84(+1.37%) |
Nov 15, 2021 | 61.99 | 62.17 | 61.50 | 61.55 | 449,673 | -0.27(-0.44%) |
Nov 12, 2021 | 61.05 | 62.01 | 60.88 | 61.82 | 508,762 | +0.82(+1.35%) |
Nov 11, 2021 | 60.76 | 61.18 | 60.10 | 61.00 | 407,096 | +0.86(+1.43%) |
Nov 10, 2021 | 61.36 | 60.14 | 596,047 | -1.60(-2.60%) | ||
Nov 09, 2021 | 60.52 | 62.35 | 60.52 | 61.75 | 1,139,150 | +1.70(+2.83%) |
Nov 08, 2021 | 60.34 | 60.49 | 59.44 | 60.05 | 870,446 | +0.13(+0.21%) |
Nov 05, 2021 | 59.02 | 60.20 | 58.90 | 59.92 | 1,078,149 | +1.57(+2.68%) |
Nov 04, 2021 | 58.87 | 59.77 | 58.07 | 58.36 | 883,368 | -0.15(-0.26%) |
Nov 03, 2021 | 58.11 | 59.96 | 57.81 | 58.51 | 1,450,328 | +0.51(+0.88%) |
Nov 02, 2021 | 59.16 | 59.21 | 57.41 | 58.00 | 843,060 | -1.06(-1.80%) |
Nov 01, 2021 | 58.31 | 59.16 | 57.38 | 59.06 | 714,546 | +0.93(+1.60%) |
Oct 29, 2021 | 58.34 | 59.17 | 57.97 | 58.13 | 823,461 | -0.29(-0.50%) |
Oct 28, 2021 | 57.97 | 58.64 | 57.60 | 58.42 | 518,165 | +0.94(+1.63%) |
Oct 27, 2021 | 58.73 | 60.23 | 57.43 | 57.49 | 948,068 | -0.90(-1.54%) |
Oct 26, 2021 | 58.81 | 57.94 | 58.39 | 893,849 | -0.43(-0.72%) | |
Oct 25, 2021 | 58.51 | 59.24 | 58.21 | 58.81 | 463,172 | +0.42(+0.71%) |
Oct 22, 2021 | 58.94 | 59.72 | 58.28 | 58.40 | 632,936 | -0.44(-0.76%) |
Oct 21, 2021 | 58.40 | 58.90 | 58.03 | 58.84 | 721,707 | +0.14(+0.23%) |
Oct 20, 2021 | 57.50 | 59.01 | 57.21 | 58.70 | 1,035,163 | +1.51(+2.64%) |
Oct 19, 2021 | 57.97 | 57.97 | 57.01 | 57.20 | 643,682 | -0.65(-1.12%) |
Oct 18, 2021 | 56.32 | 57.89 | 56.26 | 57.84 | 881,918 | +1.24(+2.18%) |
Oct 15, 2021 | 58.07 | 58.35 | 56.49 | 56.61 | 1,046,419 | -1.19(-2.06%) |
Oct 14, 2021 | 56.37 | 57.98 | 56.22 | 57.80 | 813,822 | +1.66(+2.96%) |
Oct 13, 2021 | 55.48 | 56.24 | 55.33 | 56.13 | 1,035,326 | +0.99(+1.79%) |
Oct 12, 2021 | 54.41 | 55.62 | 54.34 | 55.15 | 760,846 | +0.82(+1.51%) |
Oct 11, 2021 | 54.14 | 54.98 | 53.83 | 54.33 | 1,223,631 | +0.02(+0.04%) |
Oct 08, 2021 | 55.09 | 55.27 | 54.21 | 54.31 | 785,553 | -0.84(-1.52%) |
Oct 07, 2021 | 55.18 | 55.95 | 55.10 | 55.15 | 801,996 | +0.21(+0.39%) |
Oct 06, 2021 | 53.03 | 55.24 | 52.73 | 54.94 | 1,445,348 | +1.47(+2.76%) |
Oct 05, 2021 | 53.62 | 53.96 | 52.97 | 53.46 | 2,180,041 | +0.27(+0.51%) |
Oct 04, 2021 | 52.75 | 53.77 | 52.71 | 53.19 | 1,243,306 | +0.00(+0.00%) |
Oct 01, 2021 | 53.77 | 53.92 | 53.00 | 53.19 | 1,436,822 | -0.07(-0.13%) |
Sep 30, 2021 | 55.41 | 55.89 | 53.24 | 53.26 | 1,755,089 | -2.23(-4.03%) |
Sep 29, 2021 | 55.77 | 56.28 | 55.31 | 55.49 | 1,134,434 | +0.08(+0.14%) |
Sep 28, 2021 | 57.78 | 57.79 | 55.10 | 55.42 | 1,956,965 | -2.98(-5.10%) |
Sep 27, 2021 | 57.18 | 58.55 | 56.83 | 58.39 | 1,145,041 | +0.66(+1.13%) |
Sep 24, 2021 | 57.59 | 58.15 | 56.67 | 57.74 | 1,124,388 | +0.05(+0.08%) |
Sep 23, 2021 | 58.58 | 59.00 | 57.62 | 57.69 | 1,059,014 | -0.49(-0.84%) |
Sep 22, 2021 | 58.18 | 59.17 | 57.89 | 58.18 | 1,033,194 | +0.50(+0.87%) |
Sep 21, 2021 | 58.58 | 58.67 | 57.14 | 57.68 | 988,815 | -0.78(-1.33%) |
Sep 20, 2021 | 59.36 | 60.01 | 57.74 | 58.46 | 952,643 | -2.12(-3.50%) |
Sep 17, 2021 | 59.69 | 60.75 | 59.50 | 60.58 | 1,932,593 | +0.81(+1.35%) |
Sep 16, 2021 | 58.15 | 60.59 | 57.86 | 59.77 | 1,251,895 | +1.45(+2.49%) |
Sep 15, 2021 | 57.07 | 58.38 | 56.84 | 58.32 | 1,162,970 | +1.16(+2.02%) |
Sep 14, 2021 | 59.33 | 59.51 | 57.00 | 57.16 | 1,324,622 | -1.49(-2.55%) |
Sep 13, 2021 | 59.61 | 59.02 | 57.71 | 58.65 | 1,413,472 | -0.37(-0.62%) |
Sep 10, 2021 | 59.52 | 59.95 | 58.88 | 59.02 | 833,445 | -0.06(-0.10%) |
Sep 09, 2021 | 59.11 | 59.44 | 58.09 | 59.08 | 871,900 | +0.10(+0.16%) |
Sep 08, 2021 | 59.94 | 60.44 | 58.76 | 58.98 | 1,328,374 | -2.17(-3.54%) |
Sep 07, 2021 | 61.23 | 62.18 | 61.02 | 61.15 | 1,100,415 | -0.31(-0.50%) |
Sep 03, 2021 | 61.43 | 61.65 | 60.81 | 61.46 | 842,663 | -0.29(-0.47%) |
Sep 02, 2021 | 62.37 | 62.42 | 61.69 | 61.75 | 1,070,560 | -0.38(-0.60%) |
Sep 01, 2021 | 61.84 | 62.47 | 61.59 | 62.12 | 932,872 | +0.41(+0.67%) |
Aug 31, 2021 | 61.57 | 61.93 | 60.94 | 61.71 | 990,504 | +0.28(+0.45%) |
Aug 30, 2021 | 62.20 | 62.24 | 61.01 | 61.43 | 916,600 | -0.65(-1.04%) |
Aug 27, 2021 | 60.87 | 62.43 | 60.70 | 62.07 | 1,262,169 | +1.25(+2.06%) |
Aug 26, 2021 | 61.05 | 61.83 | 59.98 | 60.82 | 1,597,067 | -0.50(-0.82%) |
Aug 25, 2021 | 59.08 | 61.59 | 59.00 | 61.32 | 2,200,229 | +2.52(+4.29%) |
Aug 24, 2021 | 57.82 | 59.93 | 57.63 | 58.80 | 2,434,701 | +1.60(+2.80%) |
Aug 23, 2021 | 57.60 | 57.65 | 55.73 | 57.20 | 1,578,155 | -0.13(-0.24%) |
Aug 20, 2021 | 55.73 | 57.43 | 55.59 | 57.33 | 963,034 | +1.56(+2.80%) |
Aug 19, 2021 | 55.18 | 56.39 | 55.12 | 55.77 | 1,064,536 | -0.44(-0.79%) |
Aug 18, 2021 | 56.11 | 57.03 | 55.74 | 56.22 | 701,308 | -0.26(-0.46%) |
Aug 17, 2021 | 58.44 | 58.44 | 56.02 | 56.48 | 989,705 | -2.66(-4.50%) |
Aug 16, 2021 | 58.40 | 59.56 | 58.01 | 59.14 | 940,752 | +0.32(+0.54%) |
Aug 13, 2021 | 58.91 | 59.12 | 57.97 | 58.82 | 841,547 | +0.28(+0.48%) |
Aug 12, 2021 | 58.44 | 59.06 | 57.72 | 58.54 | 1,346,215 | +0.22(+0.38%) |
Aug 11, 2021 | 56.22 | 58.35 | 55.71 | 58.32 | 995,819 | +2.17(+3.86%) |
Aug 10, 2021 | 55.77 | 56.66 | 55.10 | 56.15 | 636,391 | +0.70(+1.27%) |
Aug 09, 2021 | 55.58 | 56.27 | 55.18 | 55.45 | 528,833 | -0.41(-0.74%) |
Aug 06, 2021 | 56.40 | 57.14 | 55.46 | 55.86 | 787,759 | -0.36(-0.63%) |
Aug 05, 2021 | 55.70 | 56.48 | 55.49 | 56.22 | 643,214 | +0.68(+1.23%) |
Aug 04, 2021 | 56.83 | 57.35 | 55.50 | 55.53 | 1,061,248 | -2.00(-3.48%) |
Aug 03, 2021 | 57.71 | 57.87 | 56.62 | 57.54 | 1,172,231 | +0.13(+0.23%) |
Aug 02, 2021 | 57.51 | 57.86 | 56.85 | 57.40 | 977,174 | +0.31(+0.54%) |
Jul 30, 2021 | 56.30 | 57.91 | 56.06 | 57.09 | 1,254,587 | +0.26(+0.46%) |
Jul 29, 2021 | 54.90 | 57.29 | 54.70 | 56.83 | 1,345,407 | +2.47(+4.54%) |
Jul 28, 2021 | 54.35 | 54.75 | 53.64 | 54.37 | 1,431,209 | -0.02(-0.04%) |
Jul 27, 2021 | 53.95 | 54.63 | 53.18 | 54.39 | 755,086 | +0.19(+0.36%) |
Jul 26, 2021 | 55.11 | 55.47 | 54.03 | 54.19 | 1,155,307 | -0.77(-1.40%) |
Jul 23, 2021 | 53.92 | 55.11 | 53.52 | 54.97 | 1,236,107 | +1.53(+2.87%) |
Jul 22, 2021 | 53.05 | 53.80 | 52.20 | 53.43 | 1,120,447 | -0.14(-0.27%) |
Jul 21, 2021 | 53.19 | 53.94 | 52.90 | 53.58 | 1,226,109 | +0.54(+1.02%) |
Jul 20, 2021 | 51.59 | 53.27 | 51.42 | 53.04 | 1,280,594 | +1.65(+3.21%) |
Jul 19, 2021 | 50.50 | 52.59 | 50.11 | 51.39 | 2,239,804 | +0.03(+0.06%) |
Jul 16, 2021 | 52.20 | 52.99 | 51.19 | 51.36 | 1,057,632 | -0.97(-1.86%) |
Jul 15, 2021 | 52.08 | 52.69 | 51.55 | 52.34 | 821,800 | -0.07(-0.13%) |
Jul 14, 2021 | 52.96 | 53.36 | 52.22 | 52.40 | 832,536 | -0.04(-0.07%) |
Jul 13, 2021 | 53.72 | 54.15 | 52.14 | 52.44 | 1,355,749 | -1.60(-2.96%) |
Jul 12, 2021 | 53.66 | 54.18 | 53.42 | 54.04 | 1,210,978 | -0.10(-0.18%) |
Jul 09, 2021 | 54.25 | 54.90 | 53.97 | 54.14 | 1,034,422 | +0.50(+0.93%) |
Jul 08, 2021 | 53.90 | 54.97 | 52.84 | 53.64 | 1,540,928 | -2.15(-3.85%) |
Jul 07, 2021 | 55.00 | 56.45 | 54.88 | 55.78 | 926,976 | +0.97(+1.77%) |
Jul 06, 2021 | 55.93 | 55.94 | 53.85 | 54.81 | 1,404,845 | -1.12(-2.01%) |
Jul 02, 2021 | 57.04 | 57.04 | 55.67 | 55.94 | 774,445 | -0.63(-1.12%) |