Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.04 | 35.11 | 34.43 | 34.73 | 1,322,978 | -0.64(-1.81%) |
Jun 29, 2022 | 34.88 | 35.53 | 34.84 | 35.37 | 1,671,550 | +0.54(+1.56%) |
Jun 28, 2022 | 35.93 | 36.23 | 34.81 | 34.82 | 1,278,938 | -0.87(-2.45%) |
Jun 27, 2022 | 35.76 | 36.13 | 35.32 | 35.70 | 1,640,640 | -0.03(-0.08%) |
Jun 24, 2022 | 35.29 | 35.99 | 34.93 | 35.73 | 2,799,998 | +0.80(+2.28%) |
Jun 23, 2022 | 34.47 | 34.94 | 34.29 | 34.93 | 1,523,056 | +0.52(+1.51%) |
Jun 22, 2022 | 33.79 | 34.87 | 33.65 | 34.41 | 3,072,924 | +0.34(+0.99%) |
Jun 21, 2022 | 34.64 | 34.76 | 34.02 | 34.07 | 3,897,724 | -0.15(-0.42%) |
Jun 17, 2022 | 34.04 | 34.54 | 33.45 | 34.22 | 4,788,902 | +0.57(+1.70%) |
Jun 16, 2022 | 33.74 | 33.77 | 32.71 | 33.65 | 3,760,696 | -0.60(-1.75%) |
Jun 15, 2022 | 34.83 | 35.05 | 33.71 | 34.25 | 4,349,854 | -0.22(-0.65%) |
Jun 14, 2022 | 35.89 | 35.89 | 34.03 | 34.47 | 3,274,399 | -1.11(-3.13%) |
Jun 13, 2022 | 36.39 | 36.52 | 35.46 | 35.58 | 3,301,619 | -1.43(-3.87%) |
Jun 10, 2022 | 37.29 | 37.68 | 37.02 | 37.02 | 1,563,123 | -0.85(-2.25%) |
Jun 09, 2022 | 38.37 | 38.58 | 37.85 | 37.87 | 1,182,547 | -0.87(-2.25%) |
Jun 08, 2022 | 39.15 | 39.15 | 38.63 | 38.74 | 1,285,851 | -0.50(-1.28%) |
Jun 07, 2022 | 38.84 | 39.32 | 38.48 | 39.24 | 1,590,131 | +0.09(+0.22%) |
Jun 06, 2022 | 38.63 | 39.51 | 38.63 | 39.16 | 1,254,253 | -0.06(-0.15%) |
Jun 03, 2022 | 40.14 | 40.24 | 39.06 | 39.21 | 1,723,797 | -1.27(-3.13%) |
Jun 02, 2022 | 38.45 | 40.59 | 38.26 | 40.48 | 3,477,437 | +2.67(+7.07%) |
Jun 01, 2022 | 38.54 | 38.66 | 37.06 | 37.81 | 2,125,584 | -0.50(-1.31%) |
May 31, 2022 | 38.47 | 38.51 | 37.99 | 38.31 | 3,006,343 | -0.16(-0.40%) |
May 27, 2022 | 37.95 | 38.53 | 37.79 | 38.47 | 1,816,416 | +0.75(+1.98%) |
May 26, 2022 | 37.39 | 37.95 | 37.28 | 37.72 | 1,688,301 | +0.36(+0.96%) |
May 25, 2022 | 36.86 | 37.67 | 36.01 | 37.36 | 1,997,185 | +0.46(+1.26%) |
May 24, 2022 | 37.26 | 37.26 | 36.54 | 36.90 | 2,534,154 | -0.39(-1.04%) |
May 23, 2022 | 36.89 | 37.42 | 36.55 | 37.29 | 1,804,237 | +0.73(+1.99%) |
May 20, 2022 | 36.52 | 36.62 | 35.66 | 36.56 | 1,670,709 | +0.42(+1.15%) |
May 19, 2022 | 36.06 | 36.36 | 35.68 | 36.14 | 1,789,852 | -0.29(-0.80%) |
May 18, 2022 | 37.53 | 37.70 | 36.28 | 36.43 | 1,921,171 | -1.31(-3.46%) |
May 17, 2022 | 37.13 | 37.95 | 37.13 | 37.74 | 1,726,539 | +0.69(+1.86%) |
May 16, 2022 | 37.00 | 37.32 | 36.77 | 37.05 | 1,886,202 | +0.03(+0.08%) |
May 13, 2022 | 36.75 | 37.37 | 36.67 | 37.03 | 2,107,880 | +0.37(+1.00%) |
May 12, 2022 | 36.22 | 37.17 | 35.93 | 36.66 | 4,322,391 | +0.16(+0.45%) |
May 11, 2022 | 35.33 | 37.77 | 35.24 | 36.49 | 7,119,266 | +1.26(+3.57%) |
May 10, 2022 | 34.14 | 36.67 | 33.90 | 35.23 | 11,184,017 | -2.78(-7.31%) |
May 09, 2022 | 38.91 | 39.26 | 37.86 | 38.01 | 2,762,443 | -1.30(-3.30%) |
May 06, 2022 | 39.39 | 39.44 | 38.71 | 39.31 | 1,587,195 | -0.21(-0.54%) |
May 05, 2022 | 40.49 | 40.75 | 39.19 | 39.52 | 1,832,175 | -1.10(-2.72%) |
May 04, 2022 | 39.26 | 40.72 | 39.06 | 40.63 | 1,712,787 | +1.23(+3.12%) |
May 03, 2022 | 38.46 | 39.89 | 38.46 | 39.40 | 1,856,388 | +1.00(+2.60%) |
May 02, 2022 | 38.69 | 39.23 | 38.07 | 38.40 | 1,973,805 | -0.33(-0.85%) |
Apr 29, 2022 | 38.90 | 39.55 | 38.67 | 38.73 | 1,916,910 | -0.19(-0.50%) |
Apr 28, 2022 | 39.10 | 39.10 | 37.98 | 38.92 | 1,762,596 | -0.10(-0.25%) |
Apr 27, 2022 | 39.49 | 39.62 | 38.87 | 39.02 | 1,455,302 | -0.51(-1.30%) |
Apr 26, 2022 | 39.71 | 40.17 | 39.47 | 39.53 | 1,387,789 | -0.69(-1.71%) |
Apr 25, 2022 | 39.64 | 40.26 | 38.79 | 40.22 | 2,085,732 | +0.56(+1.42%) |
Apr 22, 2022 | 40.44 | 40.75 | 39.37 | 39.66 | 3,294,430 | -1.10(-2.71%) |
Apr 21, 2022 | 41.68 | 42.30 | 40.69 | 40.76 | 3,807,086 | -0.77(-1.87%) |
Apr 20, 2022 | 40.76 | 41.82 | 40.14 | 41.54 | 5,037,486 | +0.67(+1.64%) |
Apr 19, 2022 | 40.71 | 42.23 | 39.86 | 40.87 | 16,054,574 | -6.31(-13.38%) |
Apr 18, 2022 | 47.52 | 47.82 | 46.93 | 47.18 | 1,295,340 | -0.34(-0.71%) |
Apr 14, 2022 | 47.28 | 47.80 | 47.10 | 47.52 | 916,636 | +0.31(+0.66%) |
Apr 13, 2022 | 46.87 | 47.32 | 46.51 | 47.21 | 1,252,842 | +0.29(+0.62%) |
Apr 12, 2022 | 46.94 | 47.48 | 46.61 | 46.92 | 1,307,501 | -0.03(-0.06%) |
Apr 11, 2022 | 45.68 | 47.12 | 45.58 | 46.95 | 1,794,453 | +0.42(+0.89%) |
Apr 08, 2022 | 46.51 | 46.90 | 46.25 | 46.54 | 1,292,877 | -0.02(-0.04%) |
Apr 07, 2022 | 46.55 | 46.83 | 46.20 | 46.56 | 1,280,788 | -0.19(-0.41%) |
Apr 06, 2022 | 46.81 | 47.16 | 46.43 | 46.75 | 1,761,559 | -0.35(-0.74%) |
Apr 05, 2022 | 46.95 | 47.58 | 46.87 | 47.10 | 1,456,500 | -0.05(-0.10%) |
Apr 04, 2022 | 47.50 | 47.66 | 47.08 | 47.15 | 1,070,166 | -0.55(-1.16%) |
Apr 01, 2022 | 47.89 | 48.08 | 46.70 | 47.70 | 1,898,269 | +0.03(+0.06%) |
Mar 31, 2022 | 47.92 | 48.28 | 47.33 | 47.67 | 1,732,487 | -0.32(-0.67%) |
Mar 30, 2022 | 47.99 | 48.58 | 47.62 | 47.99 | 1,792,297 | -0.17(-0.36%) |
Mar 29, 2022 | 48.71 | 49.04 | 47.55 | 48.16 | 2,311,862 | -0.11(-0.22%) |
Mar 28, 2022 | 48.24 | 48.46 | 47.64 | 48.27 | 1,383,495 | +0.15(+0.30%) |
Mar 25, 2022 | 47.83 | 48.13 | 47.53 | 48.12 | 1,150,099 | +0.48(+1.02%) |
Mar 24, 2022 | 47.93 | 48.04 | 47.53 | 47.64 | 1,394,189 | -0.17(-0.35%) |
Mar 23, 2022 | 47.93 | 48.39 | 47.56 | 47.81 | 1,640,665 | -0.18(-0.38%) |
Mar 22, 2022 | 47.57 | 48.57 | 47.55 | 47.99 | 3,092,968 | +0.42(+0.87%) |
Mar 21, 2022 | 47.35 | 48.11 | 47.13 | 47.58 | 3,087,016 | +0.57(+1.21%) |
Mar 18, 2022 | 46.78 | 47.21 | 46.24 | 47.01 | 7,106,784 | -0.10(-0.21%) |
Mar 17, 2022 | 46.61 | 47.29 | 46.51 | 47.10 | 2,731,233 | +0.14(+0.29%) |
Mar 16, 2022 | 46.80 | 47.43 | 46.20 | 46.97 | 2,622,664 | +0.88(+1.91%) |
Mar 15, 2022 | 46.23 | 46.74 | 45.84 | 46.09 | 2,126,653 | +0.02(+0.04%) |
Mar 14, 2022 | 47.21 | 47.28 | 45.79 | 46.07 | 2,599,202 | -1.04(-2.21%) |
Mar 11, 2022 | 49.23 | 49.41 | 47.00 | 47.11 | 3,449,817 | -1.85(-3.77%) |
Mar 10, 2022 | 48.86 | 49.45 | 48.40 | 48.96 | 3,996,311 | -0.61(-1.23%) |
Mar 09, 2022 | 50.06 | 50.96 | 49.46 | 49.57 | 2,572,283 | +0.84(+1.72%) |
Mar 08, 2022 | 49.94 | 50.07 | 48.68 | 48.73 | 2,102,742 | -1.02(-2.06%) |
Mar 07, 2022 | 50.52 | 50.59 | 49.26 | 49.75 | 1,906,898 | -1.03(-2.04%) |
Mar 04, 2022 | 50.91 | 51.17 | 50.07 | 50.78 | 2,671,161 | -0.71(-1.37%) |
Mar 03, 2022 | 50.96 | 51.66 | 50.57 | 51.49 | 3,391,794 | +0.79(+1.56%) |
Mar 02, 2022 | 52.37 | 53.44 | 50.68 | 50.70 | 4,500,455 | -1.82(-3.46%) |
Mar 01, 2022 | 52.32 | 53.36 | 49.64 | 52.51 | 5,541,753 | +0.21(+0.41%) |
Feb 28, 2022 | 52.41 | 52.84 | 51.01 | 52.30 | 7,812,864 | -4.40(-7.75%) |
Feb 25, 2022 | 54.64 | 56.71 | 55.35 | 56.70 | 2,753,558 | +2.33(+4.28%) |
Feb 24, 2022 | 52.45 | 54.52 | 52.15 | 54.37 | 2,175,206 | +0.83(+1.55%) |
Feb 23, 2022 | 53.81 | 54.55 | 53.37 | 53.54 | 1,515,708 | +0.03(+0.05%) |
Feb 22, 2022 | 53.18 | 54.08 | 52.93 | 53.51 | 1,946,644 | +0.29(+0.54%) |
Feb 18, 2022 | 53.22 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 54.26 | 54.26 | 53.25 | 53.66 | 1,026,503 | -1.04(-1.91%) |
Feb 16, 2022 | 54.48 | 55.06 | 53.73 | 54.71 | 3,562,399 | +0.12(+0.21%) |
Feb 15, 2022 | 52.04 | 54.71 | 52.04 | 54.59 | 2,416,631 | +2.87(+5.55%) |
Feb 14, 2022 | 52.07 | 52.67 | 51.30 | 51.72 | 1,131,013 | -0.42(-0.80%) |
Feb 11, 2022 | 52.53 | 52.77 | 51.85 | 52.14 | 1,868,827 | -0.33(-0.63%) |
Feb 10, 2022 | 52.08 | 53.52 | 52.08 | 52.47 | 2,367,123 | -0.06(-0.11%) |
Feb 09, 2022 | 51.59 | 52.59 | 51.56 | 52.52 | 1,557,957 | +1.32(+2.58%) |
Feb 08, 2022 | 50.28 | 51.30 | 49.85 | 51.20 | 1,291,632 | +0.85(+1.69%) |
Feb 07, 2022 | 50.44 | 50.73 | 49.97 | 50.35 | 923,342 | -0.17(-0.34%) |
Feb 04, 2022 | 50.40 | 50.93 | 49.60 | 50.52 | 923,951 | -0.29(-0.57%) |
Feb 03, 2022 | 51.60 | 50.71 | 50.81 | 974,764 | -0.98(-1.88%) | |
Feb 02, 2022 | 51.26 | 51.96 | 51.13 | 51.79 | 1,314,084 | +0.48(+0.94%) |
Feb 01, 2022 | 51.52 | 51.85 | 50.75 | 51.31 | 1,593,115 | -0.30(-0.58%) |
Jan 31, 2022 | 51.48 | 51.61 | 1,306,659 | -0.02(-0.04%) | ||
Jan 28, 2022 | 50.91 | 51.65 | 50.30 | 51.63 | 930,392 | +0.66(+1.29%) |
Jan 27, 2022 | 50.94 | 51.87 | 50.47 | 50.97 | 1,111,835 | +0.24(+0.48%) |
Jan 26, 2022 | 51.33 | 52.34 | 50.29 | 50.73 | 1,615,765 | -0.20(-0.40%) |
Jan 25, 2022 | 51.43 | 51.91 | 49.35 | 50.93 | 1,848,398 | -1.12(-2.15%) |
Jan 24, 2022 | 50.72 | 52.10 | 49.86 | 52.05 | 1,800,673 | +0.92(+1.79%) |
Jan 21, 2022 | 51.35 | 51.92 | 50.89 | 51.13 | 1,315,809 | -0.37(-0.71%) |
Jan 20, 2022 | 51.18 | 52.43 | 51.02 | 51.50 | 1,188,224 | +0.28(+0.55%) |
Jan 19, 2022 | 51.56 | 52.28 | 51.17 | 51.22 | 1,063,066 | -0.14(-0.26%) |
Jan 18, 2022 | 51.68 | 52.46 | 50.44 | 51.35 | 1,618,746 | -0.75(-1.45%) |
Jan 14, 2022 | 52.11 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 53.00 | 53.03 | 52.01 | 52.17 | 1,631,852 | -0.76(-1.44%) |
Jan 12, 2022 | 54.48 | 54.56 | 52.83 | 52.93 | 1,767,057 | -1.49(-2.73%) |
Jan 11, 2022 | 53.56 | 54.44 | 53.14 | 54.42 | 1,225,550 | +0.85(+1.59%) |
Jan 10, 2022 | 54.45 | 54.83 | 52.71 | 53.57 | 1,552,843 | -0.92(-1.68%) |
Jan 07, 2022 | 54.49 | 55.02 | 54.14 | 54.48 | 1,282,648 | +0.17(+0.32%) |
Jan 06, 2022 | 54.50 | 54.90 | 53.68 | 54.31 | 2,056,421 | -0.04(-0.07%) |
Jan 05, 2022 | 55.49 | 55.97 | 54.31 | 54.35 | 1,309,313 | -0.89(-1.61%) |
Jan 04, 2022 | 54.96 | 55.72 | 54.82 | 55.24 | 1,488,783 | +0.28(+0.51%) |
Jan 03, 2022 | 53.84 | 54.98 | 53.41 | 54.96 | 1,391,707 | +1.06(+1.97%) |
Dec 31, 2021 | 54.21 | 54.58 | 53.87 | 53.90 | 599,205 | -0.40(-0.73%) |
Dec 30, 2021 | 54.64 | 54.94 | 54.22 | 54.29 | 1,158,412 | -0.33(-0.60%) |
Dec 29, 2021 | 54.05 | 54.84 | 53.81 | 54.62 | 1,153,759 | +0.60(+1.11%) |
Dec 28, 2021 | 53.95 | 54.46 | 53.82 | 54.02 | 800,767 | +0.08(+0.14%) |
Dec 27, 2021 | 53.55 | 54.07 | 53.31 | 53.95 | 1,315,669 | +0.50(+0.94%) |
Dec 23, 2021 | 52.53 | 53.55 | 52.38 | 53.44 | 1,363,613 | +1.00(+1.91%) |
Dec 22, 2021 | 51.07 | 52.54 | 51.07 | 52.44 | 1,872,263 | +1.37(+2.68%) |
Dec 21, 2021 | 51.10 | 52.08 | 50.86 | 51.07 | 1,836,386 | +0.37(+0.72%) |
Dec 20, 2021 | 50.71 | 50.98 | 50.00 | 50.71 | 1,963,920 | -0.79(-1.54%) |
Dec 17, 2021 | 52.23 | 52.55 | 51.29 | 51.50 | 3,641,815 | -0.72(-1.38%) |
Dec 16, 2021 | 52.30 | 53.03 | 52.06 | 52.22 | 2,338,404 | +0.14(+0.28%) |
Dec 15, 2021 | 51.19 | 52.09 | 50.78 | 52.07 | 2,528,780 | +0.84(+1.64%) |
Dec 14, 2021 | 51.44 | 52.33 | 50.78 | 51.24 | 1,971,578 | -0.28(-0.54%) |
Dec 13, 2021 | 51.08 | 51.75 | 50.66 | 51.52 | 1,462,667 | +0.14(+0.26%) |
Dec 10, 2021 | 51.16 | 51.87 | 50.55 | 51.38 | 1,950,404 | +0.22(+0.43%) |
Dec 09, 2021 | 50.92 | 51.40 | 50.55 | 51.16 | 1,513,650 | -0.13(-0.24%) |
Dec 08, 2021 | 50.87 | 51.52 | 50.78 | 51.28 | 1,438,796 | +0.53(+1.04%) |
Dec 07, 2021 | 49.41 | 51.34 | 49.41 | 50.75 | 2,693,869 | +1.08(+2.17%) |
Dec 06, 2021 | 49.29 | 50.59 | 49.05 | 49.67 | 1,990,669 | +0.77(+1.58%) |
Dec 03, 2021 | 48.78 | 49.53 | 48.30 | 48.90 | 3,655,035 | +1.24(+2.61%) |
Dec 02, 2021 | 46.84 | 48.37 | 46.60 | 47.66 | 3,475,653 | +1.08(+2.32%) |
Dec 01, 2021 | 47.49 | 48.20 | 46.54 | 46.58 | 3,778,233 | -0.41(-0.88%) |
Nov 30, 2021 | 46.81 | 47.55 | 46.41 | 46.99 | 5,688,901 | +0.05(+0.10%) |
Nov 29, 2021 | 48.34 | 48.47 | 46.82 | 46.95 | 3,134,066 | -1.06(-2.21%) |
Nov 26, 2021 | 48.70 | 48.80 | 47.45 | 48.01 | 1,049,165 | -1.42(-2.87%) |
Nov 24, 2021 | 49.86 | 50.41 | 49.13 | 49.42 | 1,206,700 | -0.72(-1.44%) |
Nov 23, 2021 | 50.34 | 50.48 | 49.81 | 50.15 | 1,062,691 | -0.34(-0.67%) |
Nov 22, 2021 | 50.75 | 50.97 | 50.11 | 50.48 | 2,029,606 | -0.32(-0.63%) |
Nov 19, 2021 | 51.67 | 51.82 | 50.56 | 50.80 | 1,240,553 | -0.85(-1.64%) |
Nov 18, 2021 | 52.25 | 51.77 | 51.61 | 51.65 | 2,482,776 | -0.60(-1.14%) |
Nov 17, 2021 | 52.54 | 52.54 | 51.94 | 52.25 | 2,858,142 | -0.49(-0.93%) |
Nov 16, 2021 | 53.19 | 53.31 | 52.48 | 52.74 | 2,299,113 | -0.25(-0.47%) |
Nov 15, 2021 | 53.25 | 53.31 | 52.70 | 52.99 | 1,599,797 | +0.03(+0.05%) |
Nov 12, 2021 | 52.67 | 53.30 | 52.58 | 52.96 | 2,579,372 | +0.44(+0.84%) |
Nov 11, 2021 | 53.85 | 54.27 | 52.36 | 52.52 | 2,160,871 | -1.21(-2.26%) |
Nov 10, 2021 | 53.89 | 53.73 | 2,318,095 | -0.04(-0.07%) | ||
Nov 09, 2021 | 53.62 | 54.17 | 53.35 | 53.77 | 3,853,230 | -0.20(-0.37%) |
Nov 08, 2021 | 53.87 | 54.62 | 53.44 | 53.97 | 1,796,347 | +0.16(+0.30%) |
Nov 05, 2021 | 53.06 | 54.58 | 52.85 | 53.81 | 2,934,102 | +0.84(+1.58%) |
Nov 04, 2021 | 56.22 | 56.44 | 52.73 | 52.97 | 3,527,540 | -4.13(-7.23%) |
Nov 03, 2021 | 56.53 | 57.14 | 56.39 | 57.10 | 1,459,405 | +0.36(+0.63%) |
Nov 02, 2021 | 56.65 | 57.33 | 55.88 | 56.74 | 1,647,992 | +0.70(+1.26%) |
Nov 01, 2021 | 55.22 | 56.22 | 55.93 | 56.04 | 1,153,340 | +0.88(+1.59%) |
Oct 29, 2021 | 55.13 | 55.67 | 54.73 | 55.16 | 1,177,532 | -0.06(-0.10%) |
Oct 28, 2021 | 54.89 | 55.93 | 54.65 | 55.22 | 1,514,063 | +0.77(+1.42%) |
Oct 27, 2021 | 54.80 | 54.80 | 53.72 | 54.45 | 1,629,762 | -0.40(-0.74%) |
Oct 26, 2021 | 55.16 | 54.85 | 987,192 | -0.37(-0.66%) | ||
Oct 25, 2021 | 56.21 | 55.22 | 883,229 | -0.99(-1.77%) | ||
Oct 22, 2021 | 56.32 | 56.45 | 55.44 | 56.21 | 695,387 | +0.02(+0.03%) |
Oct 21, 2021 | 56.15 | 56.22 | 55.46 | 56.19 | 744,014 | +0.11(+0.19%) |
Oct 20, 2021 | 55.75 | 56.41 | 55.44 | 56.09 | 883,826 | +0.60(+1.08%) |
Oct 19, 2021 | 54.53 | 55.50 | 54.38 | 55.49 | 991,886 | +1.19(+2.18%) |
Oct 18, 2021 | 55.18 | 55.18 | 54.09 | 54.30 | 1,269,523 | -1.48(-2.64%) |
Oct 15, 2021 | 55.40 | 55.97 | 55.14 | 55.78 | 1,446,831 | +0.87(+1.58%) |
Oct 14, 2021 | 54.66 | 55.06 | 54.18 | 54.91 | 947,649 | +0.69(+1.28%) |
Oct 13, 2021 | 54.88 | 55.33 | 53.67 | 54.22 | 883,195 | -0.66(-1.19%) |
Oct 12, 2021 | 55.10 | 55.48 | 54.78 | 54.87 | 629,676 | -0.25(-0.45%) |
Oct 11, 2021 | 55.99 | 56.09 | 55.11 | 55.12 | 509,967 | -0.83(-1.48%) |
Oct 08, 2021 | 55.95 | 56.51 | 55.89 | 55.95 | 549,128 | +0.03(+0.05%) |
Oct 07, 2021 | 55.95 | 56.75 | 55.81 | 55.92 | 927,825 | +0.52(+0.94%) |
Oct 06, 2021 | 55.02 | 55.47 | 53.92 | 55.40 | 1,080,829 | -0.11(-0.19%) |
Oct 05, 2021 | 55.80 | 56.45 | 55.37 | 55.51 | 1,433,190 | -0.06(-0.10%) |
Oct 04, 2021 | 56.70 | 57.63 | 55.42 | 55.56 | 1,145,803 | -1.39(-2.44%) |
Oct 01, 2021 | 56.36 | 57.43 | 55.76 | 56.95 | 1,189,813 | +0.98(+1.76%) |
Sep 30, 2021 | 56.49 | 57.45 | 55.89 | 55.97 | 1,481,515 | -0.37(-0.65%) |
Sep 29, 2021 | 57.00 | 57.23 | 56.27 | 56.34 | 848,258 | -0.68(-1.20%) |
Sep 28, 2021 | 58.33 | 58.73 | 56.59 | 57.02 | 928,548 | -1.56(-2.66%) |
Sep 27, 2021 | 58.11 | 58.99 | 57.74 | 58.58 | 1,073,014 | +0.72(+1.24%) |
Sep 24, 2021 | 57.26 | 58.05 | 57.06 | 57.86 | 766,037 | +0.40(+0.69%) |
Sep 23, 2021 | 57.69 | 58.33 | 57.25 | 57.46 | 879,634 | -0.03(-0.05%) |
Sep 22, 2021 | 57.81 | 57.97 | 56.70 | 57.49 | 1,027,487 | +0.44(+0.78%) |
Sep 21, 2021 | 57.80 | 57.97 | 57.04 | 57.05 | 732,296 | -0.36(-0.62%) |
Sep 20, 2021 | 58.19 | 58.19 | 56.64 | 57.41 | 1,201,223 | -1.52(-2.58%) |
Sep 17, 2021 | 59.79 | 60.25 | 58.60 | 58.93 | 1,683,639 | -0.94(-1.58%) |
Sep 16, 2021 | 60.20 | 60.73 | 59.63 | 59.87 | 1,123,759 | -0.08(-0.13%) |
Sep 15, 2021 | 59.52 | 60.22 | 59.10 | 59.95 | 2,064,022 | +0.44(+0.74%) |
Sep 14, 2021 | 59.90 | 60.35 | 59.45 | 59.50 | 1,189,549 | +0.01(+0.02%) |
Sep 13, 2021 | 58.92 | 59.59 | 58.21 | 59.49 | 1,149,197 | +0.90(+1.53%) |
Sep 10, 2021 | 60.25 | 60.43 | 58.49 | 58.60 | 1,042,907 | -1.51(-2.51%) |
Sep 09, 2021 | 59.89 | 60.63 | 59.88 | 60.11 | 710,278 | +0.14(+0.24%) |
Sep 08, 2021 | 59.59 | 60.03 | 59.35 | 59.97 | 718,415 | +0.13(+0.23%) |
Sep 07, 2021 | 60.08 | 60.17 | 58.80 | 59.83 | 861,216 | -0.25(-0.42%) |
Sep 03, 2021 | 60.06 | 60.26 | 59.46 | 60.08 | 894,425 | +0.10(+0.16%) |
Sep 02, 2021 | 59.38 | 60.29 | 59.38 | 59.99 | 962,227 | +0.87(+1.46%) |
Sep 01, 2021 | 59.73 | 59.88 | 58.44 | 59.12 | 1,003,215 | -0.26(-0.44%) |
Aug 31, 2021 | 58.97 | 59.56 | 58.64 | 59.38 | 1,653,770 | +0.40(+0.69%) |
Aug 30, 2021 | 60.02 | 60.43 | 58.86 | 58.98 | 1,365,751 | -0.78(-1.30%) |
Aug 27, 2021 | 58.38 | 59.77 | 58.14 | 59.75 | 1,181,816 | +1.64(+2.82%) |
Aug 26, 2021 | 58.30 | 58.36 | 57.87 | 58.12 | 825,343 | -0.21(-0.36%) |
Aug 25, 2021 | 58.21 | 58.41 | 57.77 | 58.33 | 710,738 | +0.04(+0.07%) |
Aug 24, 2021 | 57.80 | 58.74 | 57.80 | 58.29 | 863,886 | +0.54(+0.93%) |
Aug 23, 2021 | 57.78 | 57.96 | 57.14 | 57.75 | 865,513 | +0.14(+0.25%) |
Aug 20, 2021 | 57.45 | 57.91 | 57.19 | 57.61 | 876,426 | -0.02(-0.03%) |
Aug 19, 2021 | 57.58 | 58.28 | 57.40 | 57.63 | 906,174 | -0.34(-0.58%) |
Aug 18, 2021 | 58.71 | 58.91 | 57.95 | 57.96 | 876,368 | -0.87(-1.47%) |
Aug 17, 2021 | 58.11 | 58.84 | 57.80 | 58.83 | 1,286,057 | +0.56(+0.96%) |
Aug 16, 2021 | 56.61 | 58.28 | 56.12 | 58.27 | 1,344,700 | +1.79(+3.17%) |
Aug 13, 2021 | 56.62 | 57.36 | 56.16 | 56.48 | 976,430 | -0.30(-0.53%) |
Aug 12, 2021 | 56.77 | 57.06 | 56.43 | 56.78 | 627,406 | +0.10(+0.17%) |
Aug 11, 2021 | 56.62 | 56.71 | 56.00 | 56.68 | 764,183 | +0.64(+1.15%) |
Aug 10, 2021 | 56.98 | 57.32 | 55.45 | 56.04 | 1,704,045 | -1.25(-2.18%) |
Aug 09, 2021 | 57.70 | 58.22 | 57.12 | 57.29 | 1,917,291 | -0.73(-1.26%) |
Aug 06, 2021 | 57.70 | 58.73 | 56.97 | 58.02 | 1,811,159 | +0.52(+0.90%) |
Aug 05, 2021 | 59.25 | 59.74 | 55.98 | 57.50 | 5,423,259 | -4.38(-7.08%) |
Aug 04, 2021 | 62.61 | 62.73 | 61.19 | 61.88 | 2,431,197 | -1.00(-1.59%) |
Aug 03, 2021 | 64.36 | 64.36 | 62.49 | 62.88 | 1,989,991 | -1.32(-2.05%) |
Aug 02, 2021 | 63.72 | 64.46 | 63.57 | 64.20 | 1,296,523 | +0.64(+1.01%) |
Jul 30, 2021 | 62.80 | 64.04 | 62.70 | 63.56 | 1,304,100 | +0.62(+0.98%) |
Jul 29, 2021 | 63.10 | 63.33 | 62.49 | 62.94 | 920,696 | +0.23(+0.37%) |
Jul 28, 2021 | 62.17 | 62.76 | 62.04 | 62.71 | 1,382,253 | +0.35(+0.56%) |
Jul 27, 2021 | 61.29 | 62.68 | 61.09 | 62.36 | 1,384,791 | +1.13(+1.84%) |
Jul 26, 2021 | 61.27 | 61.49 | 60.71 | 61.24 | 779,997 | +0.04(+0.06%) |
Jul 23, 2021 | 61.26 | 61.32 | 60.67 | 61.20 | 683,724 | +0.28(+0.46%) |
Jul 22, 2021 | 61.25 | 61.45 | 60.47 | 60.92 | 879,600 | -0.44(-0.72%) |
Jul 21, 2021 | 60.56 | 61.56 | 60.56 | 61.36 | 1,287,387 | +1.14(+1.89%) |
Jul 20, 2021 | 58.67 | 60.87 | 58.52 | 60.23 | 1,756,145 | +1.82(+3.11%) |
Jul 19, 2021 | 57.97 | 58.53 | 57.52 | 58.41 | 2,406,827 | -0.45(-0.77%) |
Jul 16, 2021 | 59.48 | 59.48 | 58.42 | 58.86 | 1,265,339 | -0.62(-1.04%) |
Jul 15, 2021 | 59.29 | 60.13 | 59.28 | 59.48 | 1,147,858 | -0.35(-0.58%) |
Jul 14, 2021 | 59.72 | 60.24 | 59.56 | 59.82 | 958,033 | +0.16(+0.27%) |
Jul 13, 2021 | 60.15 | 60.32 | 59.46 | 59.66 | 793,633 | -0.69(-1.15%) |
Jul 12, 2021 | 59.67 | 60.59 | 59.44 | 60.35 | 759,053 | +0.28(+0.46%) |
Jul 09, 2021 | 60.20 | 60.38 | 59.78 | 60.07 | 1,063,967 | +0.49(+0.82%) |
Jul 08, 2021 | 60.96 | 61.22 | 59.33 | 59.58 | 1,350,845 | -1.66(-2.70%) |
Jul 07, 2021 | 60.50 | 61.31 | 60.23 | 61.24 | 959,078 | +0.52(+0.86%) |
Jul 06, 2021 | 61.45 | 61.57 | 60.17 | 60.72 | 1,248,996 | -0.77(-1.25%) |
Jul 02, 2021 | 61.63 | 61.68 | 60.88 | 61.49 | 948,859 | -0.13(-0.22%) |