Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.50 | 45.52 | 43.81 | 44.83 | 4,165,027 | -0.57(-1.26%) |
Jun 29, 2022 | 46.47 | 46.76 | 45.07 | 45.40 | 2,594,589 | -1.34(-2.87%) |
Jun 28, 2022 | 47.82 | 48.46 | 46.64 | 46.74 | 2,055,777 | -0.84(-1.77%) |
Jun 27, 2022 | 47.55 | 48.26 | 47.03 | 47.58 | 4,216,227 | +0.51(+1.08%) |
Jun 24, 2022 | 46.30 | 47.73 | 46.09 | 47.07 | 2,863,244 | +1.15(+2.50%) |
Jun 23, 2022 | 45.52 | 46.15 | 45.16 | 45.92 | 4,264,580 | +0.40(+0.88%) |
Jun 22, 2022 | 45.50 | 46.68 | 45.11 | 45.52 | 3,933,543 | -0.98(-2.11%) |
Jun 21, 2022 | 47.02 | 47.83 | 46.29 | 46.50 | 5,025,479 | +0.15(+0.32%) |
Jun 17, 2022 | 46.50 | 47.03 | 45.27 | 46.35 | 6,223,032 | +0.00(+0.00%) |
Jun 16, 2022 | 48.48 | 48.48 | 46.05 | 46.35 | 6,050,841 | -3.60(-7.21%) |
Jun 15, 2022 | 49.47 | 50.52 | 48.56 | 49.95 | 4,543,466 | +0.71(+1.44%) |
Jun 14, 2022 | 50.62 | 50.76 | 48.75 | 49.24 | 4,167,250 | -1.12(-2.22%) |
Jun 13, 2022 | 51.94 | 52.48 | 50.23 | 50.36 | 4,621,122 | -3.67(-6.79%) |
Jun 10, 2022 | 55.27 | 55.96 | 53.82 | 54.03 | 4,678,276 | -2.55(-4.51%) |
Jun 09, 2022 | 57.37 | 58.11 | 56.48 | 56.58 | 4,383,526 | -1.24(-2.14%) |
Jun 08, 2022 | 62.86 | 63.00 | 57.70 | 57.82 | 7,200,637 | -2.50(-4.14%) |
Jun 07, 2022 | 58.86 | 60.48 | 58.62 | 60.32 | 2,407,383 | +0.60(+1.00%) |
Jun 06, 2022 | 60.86 | 61.10 | 59.56 | 59.72 | 2,467,663 | -0.36(-0.60%) |
Jun 03, 2022 | 60.71 | 61.18 | 59.98 | 60.08 | 1,774,012 | -1.85(-2.99%) |
Jun 02, 2022 | 60.59 | 62.34 | 60.49 | 61.93 | 2,353,827 | +1.65(+2.74%) |
Jun 01, 2022 | 60.89 | 61.46 | 59.43 | 60.28 | 2,032,028 | -0.41(-0.68%) |
May 31, 2022 | 61.80 | 62.21 | 59.62 | 60.69 | 3,634,346 | -1.56(-2.51%) |
May 27, 2022 | 61.28 | 62.25 | 61.06 | 62.25 | 2,549,373 | +1.57(+2.59%) |
May 26, 2022 | 58.50 | 61.20 | 58.48 | 60.68 | 2,722,364 | +1.58(+2.67%) |
May 25, 2022 | 56.01 | 59.44 | 56.00 | 59.10 | 3,757,036 | +2.50(+4.42%) |
May 24, 2022 | 56.74 | 57.05 | 55.55 | 56.60 | 2,227,810 | -0.74(-1.29%) |
May 23, 2022 | 57.13 | 58.06 | 57.00 | 57.34 | 3,123,400 | +0.53(+0.93%) |
May 20, 2022 | 58.69 | 58.84 | 55.25 | 56.81 | 3,145,825 | -1.20(-2.07%) |
May 19, 2022 | 58.60 | 59.59 | 57.93 | 58.01 | 2,412,594 | -1.09(-1.84%) |
May 18, 2022 | 60.00 | 61.29 | 58.82 | 59.10 | 2,736,469 | -2.09(-3.42%) |
May 17, 2022 | 59.05 | 61.66 | 59.03 | 61.19 | 4,959,617 | +3.30(+5.70%) |
May 16, 2022 | 58.11 | 59.04 | 57.35 | 57.89 | 2,899,746 | -0.56(-0.96%) |
May 13, 2022 | 56.45 | 58.67 | 56.45 | 58.45 | 3,247,971 | +2.90(+5.22%) |
May 12, 2022 | 54.72 | 56.16 | 54.25 | 55.55 | 4,246,425 | -0.20(-0.36%) |
May 11, 2022 | 57.33 | 59.30 | 55.59 | 55.75 | 4,224,686 | -1.61(-2.81%) |
May 10, 2022 | 57.64 | 59.16 | 56.28 | 57.36 | 5,485,783 | +0.83(+1.47%) |
May 09, 2022 | 58.05 | 60.47 | 56.20 | 56.53 | 5,010,803 | -2.92(-4.91%) |
May 06, 2022 | 60.79 | 61.50 | 58.99 | 59.45 | 4,634,013 | -1.74(-2.84%) |
May 05, 2022 | 61.73 | 62.31 | 60.33 | 61.19 | 4,474,935 | -1.67(-2.66%) |
May 04, 2022 | 62.06 | 63.26 | 60.77 | 62.86 | 6,438,228 | +1.14(+1.85%) |
May 03, 2022 | 60.04 | 62.61 | 59.21 | 61.72 | 21,966,354 | +7.80(+14.47%) |
May 02, 2022 | 53.09 | 53.99 | 51.88 | 53.92 | 5,633,280 | +0.85(+1.60%) |
Apr 29, 2022 | 53.15 | 54.65 | 52.92 | 53.07 | 8,191,256 | +0.46(+0.87%) |
Apr 28, 2022 | 50.65 | 52.72 | 50.13 | 52.61 | 5,799,609 | +2.56(+5.11%) |
Apr 27, 2022 | 49.04 | 50.78 | 49.04 | 50.05 | 4,912,420 | +0.47(+0.95%) |
Apr 26, 2022 | 50.25 | 51.09 | 49.37 | 49.58 | 6,116,704 | -1.43(-2.80%) |
Apr 25, 2022 | 48.94 | 51.11 | 48.84 | 51.01 | 5,455,130 | +1.55(+3.13%) |
Apr 22, 2022 | 49.69 | 50.31 | 49.32 | 49.46 | 4,257,620 | -0.78(-1.55%) |
Apr 21, 2022 | 49.92 | 51.03 | 49.88 | 50.24 | 4,523,100 | +0.74(+1.49%) |
Apr 20, 2022 | 49.44 | 50.66 | 49.40 | 49.50 | 3,531,448 | +0.55(+1.12%) |
Apr 19, 2022 | 47.28 | 49.05 | 47.10 | 48.95 | 3,108,732 | +1.67(+3.53%) |
Apr 18, 2022 | 46.13 | 47.39 | 46.02 | 47.28 | 3,213,678 | +0.94(+2.03%) |
Apr 14, 2022 | 46.44 | 47.58 | 46.26 | 46.34 | 4,744,285 | -1.52(-3.18%) |
Apr 13, 2022 | 47.59 | 48.43 | 47.59 | 47.86 | 2,321,372 | +0.36(+0.76%) |
Apr 12, 2022 | 47.70 | 48.41 | 47.43 | 47.50 | 2,974,149 | +0.48(+1.02%) |
Apr 11, 2022 | 46.90 | 48.30 | 46.76 | 47.02 | 2,406,155 | -0.18(-0.38%) |
Apr 08, 2022 | 47.49 | 48.15 | 47.12 | 47.20 | 2,494,736 | -0.56(-1.17%) |
Apr 07, 2022 | 47.83 | 48.05 | 46.55 | 47.76 | 3,649,245 | -0.10(-0.21%) |
Apr 06, 2022 | 47.23 | 48.07 | 46.15 | 47.86 | 4,679,129 | -0.26(-0.54%) |
Apr 05, 2022 | 48.80 | 49.15 | 47.98 | 48.12 | 5,940,252 | -1.22(-2.47%) |
Apr 04, 2022 | 48.70 | 49.38 | 48.34 | 49.34 | 2,813,254 | +0.95(+1.96%) |
Apr 01, 2022 | 50.13 | 50.51 | 47.62 | 48.39 | 3,610,735 | -1.26(-2.54%) |
Mar 31, 2022 | 50.13 | 50.68 | 49.65 | 49.65 | 2,923,145 | -0.97(-1.92%) |
Mar 30, 2022 | 51.80 | 52.12 | 50.29 | 50.62 | 2,916,583 | -1.27(-2.45%) |
Mar 29, 2022 | 52.00 | 52.29 | 50.72 | 51.89 | 2,851,481 | +1.19(+2.35%) |
Mar 28, 2022 | 50.51 | 50.71 | 49.72 | 50.70 | 2,265,428 | -0.11(-0.22%) |
Mar 25, 2022 | 50.40 | 50.83 | 49.40 | 50.81 | 2,722,878 | +0.31(+0.61%) |
Mar 24, 2022 | 48.80 | 50.56 | 48.72 | 50.50 | 2,037,455 | +1.82(+3.74%) |
Mar 23, 2022 | 49.05 | 49.67 | 48.46 | 48.68 | 1,707,481 | -1.05(-2.11%) |
Mar 22, 2022 | 49.05 | 49.91 | 49.05 | 49.73 | 2,051,894 | +0.78(+1.59%) |
Mar 21, 2022 | 49.46 | 49.64 | 48.34 | 48.95 | 1,932,920 | -0.35(-0.71%) |
Mar 18, 2022 | 48.31 | 49.36 | 48.09 | 49.30 | 4,232,874 | +0.44(+0.90%) |
Mar 17, 2022 | 47.67 | 48.89 | 47.31 | 48.86 | 2,457,462 | +0.61(+1.26%) |
Mar 16, 2022 | 46.53 | 48.26 | 46.50 | 48.25 | 3,488,207 | +2.31(+5.03%) |
Mar 15, 2022 | 44.71 | 46.03 | 44.60 | 45.94 | 2,384,512 | +1.47(+3.31%) |
Mar 14, 2022 | 45.30 | 45.40 | 43.85 | 44.47 | 3,270,312 | -0.83(-1.83%) |
Mar 11, 2022 | 47.28 | 47.30 | 45.14 | 45.30 | 2,905,286 | -1.29(-2.77%) |
Mar 10, 2022 | 46.75 | 45.80 | 46.59 | 2,763,422 | -1.18(-2.47%) | |
Mar 09, 2022 | 47.11 | 48.68 | 47.01 | 47.77 | 3,412,430 | +2.00(+4.37%) |
Mar 08, 2022 | 46.89 | 48.72 | 45.72 | 45.77 | 5,251,401 | -0.84(-1.80%) |
Mar 07, 2022 | 49.66 | 50.25 | 46.47 | 46.61 | 4,743,583 | -3.66(-7.28%) |
Mar 04, 2022 | 51.18 | 51.65 | 49.93 | 50.27 | 3,762,762 | -1.75(-3.36%) |
Mar 03, 2022 | 52.36 | 53.20 | 51.35 | 52.02 | 4,484,270 | +0.18(+0.35%) |
Mar 02, 2022 | 50.26 | 52.21 | 50.01 | 51.84 | 3,476,735 | +2.35(+4.75%) |
Mar 01, 2022 | 50.85 | 51.40 | 48.32 | 49.49 | 4,279,289 | -1.45(-2.85%) |
Feb 28, 2022 | 52.05 | 52.38 | 50.08 | 50.94 | 4,742,222 | -2.01(-3.80%) |
Feb 25, 2022 | 52.20 | 53.00 | 51.30 | 52.95 | 3,111,775 | +1.12(+2.16%) |
Feb 24, 2022 | 49.77 | 51.90 | 49.20 | 51.83 | 4,320,488 | -0.15(-0.29%) |
Feb 23, 2022 | 54.05 | 54.16 | 51.77 | 51.98 | 2,886,314 | -1.44(-2.70%) |
Feb 22, 2022 | 54.78 | 55.21 | 52.57 | 53.42 | 3,445,797 | -2.11(-3.80%) |
Feb 18, 2022 | 55.53 | 0 | -0.92(-1.63%) | |||
Feb 17, 2022 | 55.82 | 57.56 | 55.64 | 56.45 | 3,790,334 | +0.06(+0.11%) |
Feb 16, 2022 | 55.06 | 57.11 | 54.94 | 56.39 | 2,650,531 | +0.52(+0.93%) |
Feb 15, 2022 | 53.18 | 55.94 | 53.11 | 55.87 | 3,257,247 | +3.01(+5.69%) |
Feb 14, 2022 | 53.77 | 54.51 | 52.52 | 52.86 | 3,485,810 | -0.87(-1.62%) |
Feb 11, 2022 | 53.95 | 55.53 | 53.48 | 53.73 | 4,462,110 | -0.36(-0.67%) |
Feb 10, 2022 | 53.54 | 56.93 | 53.44 | 54.09 | 6,239,488 | -0.39(-0.72%) |
Feb 09, 2022 | 52.91 | 54.53 | 52.82 | 54.48 | 3,137,766 | +2.11(+4.03%) |
Feb 08, 2022 | 51.63 | 52.65 | 51.59 | 52.37 | 2,763,054 | +0.52(+1.00%) |
Feb 07, 2022 | 51.96 | 52.35 | 51.34 | 51.85 | 3,161,707 | +0.04(+0.08%) |
Feb 04, 2022 | 51.99 | 52.50 | 50.86 | 51.81 | 3,369,068 | -0.48(-0.92%) |
Feb 03, 2022 | 52.56 | 53.59 | 52.24 | 52.29 | 5,102,759 | -1.15(-2.15%) |
Feb 02, 2022 | 52.57 | 53.60 | 52.00 | 53.44 | 4,208,187 | +0.87(+1.65%) |
Feb 01, 2022 | 51.38 | 52.78 | 50.55 | 52.57 | 4,506,157 | +0.83(+1.60%) |
Jan 31, 2022 | 49.51 | 51.74 | 6,530,571 | +1.84(+3.69%) | ||
Jan 28, 2022 | 49.09 | 52.04 | 48.62 | 49.90 | 19,932,948 | -3.94(-7.32%) |
Jan 27, 2022 | 56.58 | 57.48 | 53.43 | 53.84 | 10,106,205 | -0.74(-1.36%) |
Jan 26, 2022 | 56.53 | 56.54 | 54.27 | 54.58 | 4,576,886 | -0.51(-0.93%) |
Jan 25, 2022 | 55.56 | 56.07 | 53.99 | 55.09 | 5,213,451 | -1.93(-3.38%) |
Jan 24, 2022 | 57.35 | 57.47 | 53.88 | 57.02 | 4,864,926 | -0.79(-1.37%) |
Jan 21, 2022 | 59.34 | 59.78 | 57.52 | 57.81 | 5,087,463 | -2.11(-3.52%) |
Jan 20, 2022 | 62.47 | 62.59 | 59.77 | 59.92 | 3,833,179 | -2.02(-3.26%) |
Jan 19, 2022 | 64.81 | 66.10 | 61.87 | 61.94 | 3,764,944 | -2.18(-3.40%) |
Jan 18, 2022 | 65.85 | 65.89 | 63.83 | 64.12 | 3,079,562 | -2.52(-3.78%) |
Jan 14, 2022 | 66.64 | 0 | +0.13(+0.20%) | |||
Jan 13, 2022 | 66.95 | 67.76 | 66.15 | 66.51 | 2,621,895 | -0.03(-0.05%) |
Jan 12, 2022 | 66.55 | 67.45 | 65.61 | 66.54 | 2,153,671 | +0.52(+0.79%) |
Jan 11, 2022 | 65.50 | 66.12 | 64.24 | 66.02 | 3,634,983 | +0.48(+0.73%) |
Jan 10, 2022 | 65.36 | 65.95 | 63.69 | 65.54 | 3,074,263 | -0.29(-0.44%) |
Jan 07, 2022 | 64.66 | 66.23 | 64.52 | 65.83 | 3,841,450 | +1.09(+1.68%) |
Jan 06, 2022 | 67.31 | 68.48 | 64.52 | 64.74 | 7,512,408 | -2.32(-3.46%) |
Jan 05, 2022 | 67.61 | 69.36 | 67.06 | 67.06 | 5,913,286 | -0.56(-0.83%) |
Jan 04, 2022 | 66.20 | 67.89 | 65.92 | 67.62 | 3,750,530 | +1.69(+2.56%) |
Jan 03, 2022 | 65.75 | 66.37 | 65.04 | 65.93 | 2,947,147 | +0.72(+1.10%) |
Dec 31, 2021 | 65.33 | 66.10 | 65.17 | 65.21 | 1,857,598 | -0.16(-0.24%) |
Dec 30, 2021 | 65.36 | 66.61 | 65.19 | 65.37 | 2,250,383 | -0.76(-1.15%) |
Dec 29, 2021 | 64.39 | 67.24 | 64.30 | 66.13 | 8,997,879 | +5.19(+8.51%) |
Dec 28, 2021 | 62.21 | 62.94 | 60.94 | 60.94 | 2,289,467 | -1.15(-1.85%) |
Dec 27, 2021 | 61.56 | 62.54 | 61.45 | 62.09 | 1,856,233 | +0.89(+1.45%) |
Dec 23, 2021 | 60.00 | 61.84 | 59.93 | 61.20 | 3,659,042 | +1.41(+2.36%) |
Dec 22, 2021 | 59.05 | 60.08 | 58.72 | 59.79 | 2,917,867 | +0.77(+1.30%) |
Dec 21, 2021 | 58.02 | 59.05 | 57.26 | 59.02 | 3,178,652 | +3.12(+5.58%) |
Dec 20, 2021 | 55.96 | 56.54 | 55.18 | 55.90 | 3,768,605 | -2.38(-4.08%) |
Dec 17, 2021 | 56.58 | 59.27 | 55.70 | 58.28 | 5,105,789 | +1.57(+2.76%) |
Dec 16, 2021 | 56.83 | 58.17 | 56.37 | 56.71 | 2,853,562 | +0.36(+0.64%) |
Dec 15, 2021 | 55.58 | 56.55 | 54.40 | 56.35 | 3,310,686 | +0.72(+1.29%) |
Dec 14, 2021 | 55.26 | 56.59 | 55.05 | 55.63 | 3,133,789 | -0.10(-0.18%) |
Dec 13, 2021 | 57.90 | 58.22 | 55.65 | 55.73 | 4,081,040 | -2.14(-3.70%) |
Dec 10, 2021 | 56.96 | 57.96 | 56.83 | 57.87 | 2,314,891 | +0.54(+0.94%) |
Dec 09, 2021 | 58.24 | 58.63 | 57.02 | 57.33 | 2,432,744 | -1.67(-2.83%) |
Dec 08, 2021 | 59.16 | 59.43 | 58.10 | 59.00 | 2,681,657 | -0.17(-0.29%) |
Dec 07, 2021 | 58.48 | 59.90 | 57.90 | 59.17 | 3,774,897 | +2.11(+3.70%) |
Dec 06, 2021 | 57.81 | 58.36 | 55.90 | 57.06 | 3,084,921 | -2.21(-3.73%) |
Dec 03, 2021 | 56.95 | 59.27 | 56.26 | 59.27 | 4,080,174 | +2.32(+4.08%) |
Dec 02, 2021 | 57.58 | 57.72 | 56.30 | 56.95 | 3,665,134 | -0.77(-1.33%) |
Dec 01, 2021 | 58.75 | 60.75 | 57.66 | 57.72 | 4,996,741 | -0.12(-0.21%) |
Nov 30, 2021 | 58.09 | 59.02 | 57.96 | 57.84 | 4,792,482 | -3.10(-5.09%) |
Nov 29, 2021 | 58.48 | 60.94 | 57.73 | 60.94 | 3,498,894 | +3.18(+5.51%) |
Nov 26, 2021 | 58.20 | 58.45 | 56.86 | 57.76 | 2,354,507 | -2.11(-3.52%) |
Nov 24, 2021 | 60.10 | 60.40 | 59.11 | 59.87 | 2,371,765 | -0.66(-1.09%) |
Nov 23, 2021 | 59.40 | 61.13 | 59.07 | 60.53 | 8,367,080 | +3.60(+6.32%) |
Nov 22, 2021 | 56.23 | 57.63 | 55.37 | 56.93 | 3,832,860 | -2.34(-3.95%) |
Nov 19, 2021 | 55.70 | 59.27 | 55.04 | 59.27 | 4,456,079 | +3.57(+6.41%) |
Nov 18, 2021 | 56.60 | 55.81 | 54.81 | 55.70 | 4,074,274 | -0.79(-1.40%) |
Nov 17, 2021 | 58.25 | 58.40 | 55.73 | 56.49 | 5,240,750 | -1.99(-3.40%) |
Nov 16, 2021 | 58.91 | 59.34 | 58.06 | 58.48 | 2,486,374 | -0.45(-0.76%) |
Nov 15, 2021 | 60.42 | 60.70 | 58.74 | 58.93 | 3,262,161 | -1.63(-2.69%) |
Nov 12, 2021 | 59.72 | 62.42 | 59.16 | 60.56 | 8,580,491 | +1.74(+2.96%) |
Nov 11, 2021 | 55.40 | 58.94 | 55.40 | 58.82 | 5,306,301 | +3.56(+6.44%) |
Nov 10, 2021 | 55.98 | 55.26 | 3,658,282 | -0.99(-1.76%) | ||
Nov 09, 2021 | 55.78 | 56.90 | 55.65 | 56.25 | 2,710,192 | +0.47(+0.84%) |
Nov 08, 2021 | 56.57 | 57.75 | 55.57 | 55.78 | 3,328,219 | -0.40(-0.71%) |
Nov 05, 2021 | 55.48 | 56.70 | 55.17 | 56.18 | 2,804,617 | +1.14(+2.07%) |
Nov 04, 2021 | 55.99 | 55.99 | 54.29 | 55.04 | 3,365,236 | -0.73(-1.31%) |
Nov 03, 2021 | 55.15 | 55.95 | 54.53 | 55.77 | 4,095,551 | +0.74(+1.34%) |
Nov 02, 2021 | 54.39 | 55.37 | 53.97 | 55.03 | 2,992,685 | +0.85(+1.57%) |
Nov 01, 2021 | 52.15 | 54.80 | 53.58 | 54.18 | 4,236,488 | +1.89(+3.61%) |
Oct 29, 2021 | 49.92 | 53.50 | 49.50 | 52.29 | 18,240,584 | -4.99(-8.71%) |
Oct 28, 2021 | 55.86 | 57.34 | 55.84 | 57.28 | 4,084,927 | +1.80(+3.24%) |
Oct 27, 2021 | 56.41 | 56.34 | 54.92 | 55.48 | 2,433,231 | -0.84(-1.49%) |
Oct 26, 2021 | 57.02 | 56.30 | 56.32 | 2,008,197 | -0.51(-0.90%) | |
Oct 25, 2021 | 57.68 | 57.80 | 56.62 | 56.83 | 2,049,599 | -0.22(-0.39%) |
Oct 22, 2021 | 57.46 | 56.55 | 57.05 | 3,544,203 | +0.22(+0.39%) | |
Oct 21, 2021 | 55.76 | 56.88 | 55.44 | 56.83 | 1,968,116 | +0.42(+0.74%) |
Oct 20, 2021 | 54.87 | 56.78 | 54.56 | 56.41 | 3,629,844 | +0.76(+1.37%) |
Oct 19, 2021 | 55.08 | 55.78 | 54.59 | 55.65 | 3,876,882 | +0.25(+0.45%) |
Oct 18, 2021 | 55.16 | 55.90 | 54.56 | 55.40 | 1,577,926 | -0.01(-0.02%) |
Oct 15, 2021 | 55.74 | 56.29 | 55.15 | 55.41 | 3,398,578 | -1.14(-2.02%) |
Oct 14, 2021 | 54.85 | 57.06 | 54.52 | 56.55 | 3,409,490 | +2.34(+4.32%) |
Oct 13, 2021 | 54.61 | 55.66 | 54.06 | 54.21 | 2,943,581 | +0.01(+0.02%) |
Oct 12, 2021 | 56.19 | 56.35 | 53.62 | 54.20 | 4,553,494 | -1.97(-3.51%) |
Oct 11, 2021 | 56.59 | 57.22 | 56.13 | 56.17 | 1,526,069 | -0.42(-0.74%) |
Oct 08, 2021 | 57.80 | 57.88 | 56.52 | 56.59 | 1,594,288 | -0.80(-1.39%) |
Oct 07, 2021 | 56.74 | 57.92 | 56.74 | 57.39 | 1,957,540 | +0.96(+1.70%) |
Oct 06, 2021 | 55.84 | 56.77 | 55.11 | 56.43 | 3,590,152 | -0.53(-0.93%) |
Oct 05, 2021 | 57.21 | 57.62 | 56.22 | 56.96 | 2,324,427 | +0.01(+0.02%) |
Oct 04, 2021 | 56.92 | 57.85 | 56.55 | 56.95 | 2,615,840 | -0.14(-0.25%) |
Oct 01, 2021 | 57.03 | 57.32 | 55.55 | 57.09 | 2,144,799 | +0.65(+1.15%) |
Sep 30, 2021 | 57.26 | 57.49 | 56.41 | 56.44 | 2,795,773 | -0.26(-0.46%) |
Sep 29, 2021 | 58.05 | 58.45 | 56.60 | 56.70 | 3,660,905 | -1.62(-2.78%) |
Sep 28, 2021 | 58.70 | 59.09 | 57.66 | 58.32 | 2,752,545 | -0.74(-1.25%) |
Sep 27, 2021 | 57.80 | 59.84 | 57.61 | 59.06 | 2,531,233 | +1.12(+1.93%) |
Sep 24, 2021 | 57.09 | 58.14 | 56.62 | 57.94 | 1,841,408 | +0.45(+0.78%) |
Sep 23, 2021 | 56.73 | 57.79 | 55.73 | 57.49 | 2,377,990 | +0.91(+1.61%) |
Sep 22, 2021 | 56.19 | 57.05 | 55.74 | 56.58 | 2,208,100 | +1.11(+2.00%) |
Sep 21, 2021 | 56.85 | 57.25 | 55.47 | 55.47 | 2,806,947 | -1.15(-2.03%) |
Sep 20, 2021 | 56.42 | 57.05 | 55.60 | 56.62 | 3,421,748 | -1.30(-2.24%) |
Sep 17, 2021 | 57.87 | 58.30 | 57.42 | 57.92 | 3,626,704 | -0.36(-0.62%) |
Sep 16, 2021 | 58.05 | 58.80 | 57.78 | 58.28 | 2,327,910 | +0.02(+0.03%) |
Sep 15, 2021 | 57.26 | 58.82 | 57.26 | 58.26 | 3,878,514 | +0.73(+1.27%) |
Sep 14, 2021 | 58.52 | 58.52 | 57.33 | 57.53 | 2,646,831 | -0.98(-1.67%) |
Sep 13, 2021 | 58.39 | 59.16 | 57.97 | 58.51 | 2,431,441 | +0.54(+0.93%) |
Sep 10, 2021 | 59.40 | 59.74 | 57.85 | 57.97 | 2,482,671 | -0.77(-1.31%) |
Sep 09, 2021 | 57.70 | 59.46 | 57.23 | 58.74 | 4,803,971 | +0.66(+1.14%) |
Sep 08, 2021 | 59.92 | 59.92 | 57.32 | 58.08 | 5,271,658 | -2.32(-3.84%) |
Sep 07, 2021 | 60.71 | 61.75 | 60.27 | 60.40 | 2,691,124 | -1.01(-1.64%) |
Sep 03, 2021 | 62.03 | 62.55 | 60.81 | 61.41 | 2,636,428 | -0.23(-0.37%) |
Sep 02, 2021 | 61.05 | 61.98 | 60.15 | 61.64 | 4,388,476 | +0.60(+0.98%) |
Sep 01, 2021 | 63.60 | 63.60 | 60.98 | 61.04 | 5,220,861 | -2.16(-3.42%) |
Aug 31, 2021 | 62.28 | 64.21 | 61.81 | 63.20 | 3,869,841 | +1.13(+1.82%) |
Aug 30, 2021 | 63.65 | 63.82 | 61.78 | 62.07 | 2,987,410 | -1.17(-1.85%) |
Aug 27, 2021 | 61.99 | 64.16 | 61.93 | 63.24 | 3,401,592 | +0.67(+1.07%) |
Aug 26, 2021 | 66.19 | 66.29 | 62.16 | 62.57 | 7,215,257 | -2.93(-4.47%) |
Aug 25, 2021 | 61.03 | 69.99 | 60.87 | 65.50 | 17,772,664 | +4.74(+7.80%) |
Aug 24, 2021 | 61.96 | 62.09 | 59.25 | 60.76 | 5,937,290 | -1.52(-2.44%) |
Aug 23, 2021 | 60.73 | 62.51 | 60.25 | 62.28 | 2,642,435 | +2.24(+3.73%) |
Aug 20, 2021 | 59.80 | 60.23 | 59.03 | 60.04 | 3,064,838 | +0.47(+0.79%) |
Aug 19, 2021 | 60.67 | 60.95 | 59.31 | 59.57 | 4,493,004 | -1.44(-2.36%) |
Aug 18, 2021 | 61.34 | 62.66 | 60.97 | 61.01 | 3,047,133 | -0.13(-0.21%) |
Aug 17, 2021 | 61.10 | 62.35 | 60.35 | 61.14 | 3,689,330 | -0.71(-1.15%) |
Aug 16, 2021 | 62.25 | 63.54 | 61.68 | 61.85 | 3,519,068 | -1.30(-2.06%) |
Aug 13, 2021 | 62.33 | 64.09 | 62.27 | 63.15 | 4,963,995 | +0.77(+1.23%) |
Aug 12, 2021 | 65.32 | 65.32 | 60.70 | 62.38 | 11,756,917 | -4.33(-6.49%) |
Aug 11, 2021 | 65.66 | 66.91 | 65.06 | 66.71 | 5,060,015 | +1.21(+1.85%) |
Aug 10, 2021 | 67.33 | 67.48 | 65.30 | 65.50 | 7,168,835 | -2.11(-3.12%) |
Aug 09, 2021 | 68.78 | 68.79 | 66.77 | 67.61 | 3,963,113 | -1.15(-1.67%) |
Aug 06, 2021 | 67.58 | 68.84 | 66.84 | 68.76 | 4,526,744 | +1.72(+2.57%) |
Aug 05, 2021 | 64.87 | 67.28 | 64.62 | 67.04 | 6,486,072 | +2.10(+3.23%) |
Aug 04, 2021 | 65.20 | 66.20 | 64.84 | 64.94 | 4,999,438 | -1.20(-1.81%) |
Aug 03, 2021 | 65.00 | 66.24 | 63.90 | 66.14 | 2,947,196 | +1.45(+2.24%) |
Aug 02, 2021 | 65.61 | 66.77 | 64.56 | 64.69 | 2,640,107 | -0.24(-0.37%) |
Jul 30, 2021 | 63.68 | 65.38 | 63.58 | 64.93 | 2,427,471 | +0.45(+0.70%) |
Jul 29, 2021 | 63.97 | 65.20 | 63.51 | 64.48 | 2,610,227 | +0.96(+1.51%) |
Jul 28, 2021 | 62.49 | 64.17 | 62.49 | 63.52 | 2,673,611 | +1.16(+1.86%) |
Jul 27, 2021 | 63.20 | 63.63 | 60.89 | 62.36 | 3,926,682 | -1.91(-2.97%) |
Jul 26, 2021 | 63.72 | 65.45 | 63.55 | 64.27 | 2,201,666 | +0.52(+0.82%) |
Jul 23, 2021 | 63.45 | 63.86 | 62.48 | 63.75 | 2,709,852 | +0.70(+1.11%) |
Jul 22, 2021 | 64.40 | 64.40 | 62.27 | 63.05 | 4,228,286 | -1.40(-2.17%) |
Jul 21, 2021 | 64.45 | 65.18 | 61.50 | 64.45 | 6,734,174 | -0.19(-0.29%) |
Jul 20, 2021 | 62.80 | 64.84 | 62.36 | 64.64 | 3,561,172 | +1.65(+2.62%) |
Jul 19, 2021 | 62.90 | 63.31 | 62.11 | 62.99 | 4,072,371 | -1.21(-1.88%) |
Jul 16, 2021 | 66.84 | 67.30 | 63.92 | 64.20 | 4,021,409 | -2.71(-4.05%) |
Jul 15, 2021 | 69.71 | 69.92 | 66.66 | 66.91 | 4,709,697 | -3.10(-4.43%) |
Jul 14, 2021 | 71.38 | 72.15 | 69.62 | 70.01 | 3,244,468 | -0.07(-0.10%) |
Jul 13, 2021 | 70.30 | 70.98 | 69.49 | 70.08 | 2,522,339 | -0.81(-1.14%) |
Jul 12, 2021 | 70.36 | 71.11 | 69.72 | 70.89 | 3,026,668 | +0.72(+1.03%) |
Jul 09, 2021 | 68.24 | 70.36 | 68.21 | 70.17 | 3,029,836 | +2.35(+3.47%) |
Jul 08, 2021 | 66.77 | 68.58 | 66.26 | 67.82 | 2,823,643 | -1.51(-2.18%) |
Jul 07, 2021 | 69.51 | 70.17 | 68.26 | 69.33 | 2,556,149 | +0.18(+0.26%) |
Jul 06, 2021 | 70.21 | 70.45 | 68.25 | 69.15 | 3,037,459 | -1.06(-1.51%) |
Jul 02, 2021 | 71.33 | 71.33 | 69.44 | 70.21 | 2,703,652 | -0.65(-0.92%) |