Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.65 | 51.43 | 50.19 | 51.05 | 1,093,936 | +0.22(+0.43%) |
May 27, 2022 | 50.12 | 50.86 | 49.86 | 50.83 | 626,991 | +0.98(+1.97%) |
May 26, 2022 | 50.08 | 50.44 | 49.80 | 49.85 | 514,009 | +0.01(+0.02%) |
May 25, 2022 | 49.07 | 50.64 | 48.95 | 49.84 | 706,966 | +0.30(+0.61%) |
May 24, 2022 | 49.66 | 49.92 | 48.52 | 49.54 | 615,940 | -0.36(-0.72%) |
May 23, 2022 | 50.91 | 50.91 | 49.51 | 49.90 | 940,171 | -0.43(-0.85%) |
May 20, 2022 | 50.02 | 50.45 | 48.99 | 50.33 | 1,238,710 | +0.44(+0.87%) |
May 19, 2022 | 49.46 | 50.15 | 48.94 | 49.89 | 543,629 | +0.20(+0.41%) |
May 18, 2022 | 51.35 | 51.76 | 49.55 | 49.69 | 582,577 | -2.04(-3.95%) |
May 17, 2022 | 50.69 | 51.83 | 50.27 | 51.73 | 604,098 | +1.45(+2.88%) |
May 16, 2022 | 50.16 | 50.60 | 49.21 | 50.28 | 571,108 | +0.36(+0.72%) |
May 13, 2022 | 50.10 | 50.43 | 49.65 | 49.92 | 486,810 | +0.29(+0.58%) |
May 12, 2022 | 48.18 | 49.65 | 48.07 | 49.63 | 690,705 | +1.14(+2.35%) |
May 11, 2022 | 49.38 | 50.52 | 48.22 | 48.50 | 822,482 | -0.89(-1.80%) |
May 10, 2022 | 50.03 | 50.41 | 48.69 | 49.38 | 673,310 | -0.20(-0.41%) |
May 09, 2022 | 50.91 | 51.05 | 49.34 | 49.59 | 787,013 | -1.67(-3.27%) |
May 06, 2022 | 52.00 | 52.80 | 51.02 | 51.26 | 622,061 | -1.23(-2.34%) |
May 05, 2022 | 52.91 | 53.61 | 52.06 | 52.49 | 962,205 | -0.86(-1.62%) |
May 04, 2022 | 53.00 | 53.55 | 52.16 | 53.36 | 909,238 | +0.45(+0.85%) |
May 03, 2022 | 52.75 | 53.48 | 52.72 | 52.90 | 922,915 | -0.25(-0.47%) |
May 02, 2022 | 53.77 | 54.35 | 52.49 | 53.15 | 1,152,292 | -0.46(-0.86%) |
Apr 29, 2022 | 52.91 | 53.97 | 52.91 | 53.61 | 1,748,145 | +0.37(+0.69%) |
Apr 28, 2022 | 52.90 | 53.62 | 51.94 | 53.25 | 1,184,102 | +2.44(+4.80%) |
Apr 27, 2022 | 51.67 | 52.23 | 50.83 | 50.81 | 1,200,674 | -1.06(-2.04%) |
Apr 26, 2022 | 51.97 | 52.55 | 51.61 | 51.87 | 868,801 | -1.23(-2.32%) |
Apr 25, 2022 | 52.11 | 53.26 | 51.60 | 53.10 | 1,076,484 | +0.95(+1.82%) |
Apr 22, 2022 | 55.61 | 55.65 | 52.07 | 52.15 | 1,313,199 | -4.51(-7.96%) |
Apr 21, 2022 | 56.99 | 57.45 | 56.53 | 56.66 | 799,549 | -0.16(-0.27%) |
Apr 20, 2022 | 56.32 | 57.02 | 56.27 | 56.81 | 602,956 | +0.79(+1.42%) |
Apr 19, 2022 | 55.54 | 56.70 | 55.54 | 56.02 | 505,509 | +0.40(+0.71%) |
Apr 18, 2022 | 57.38 | 57.52 | 55.49 | 55.62 | 699,304 | -2.24(-3.86%) |
Apr 14, 2022 | 56.79 | 58.12 | 56.69 | 57.86 | 1,256,324 | +1.36(+2.41%) |
Apr 13, 2022 | 56.08 | 56.75 | 55.90 | 56.49 | 501,450 | +0.49(+0.88%) |
Apr 12, 2022 | 56.18 | 56.75 | 55.54 | 56.00 | 1,002,258 | -0.08(-0.14%) |
Apr 11, 2022 | 56.42 | 56.83 | 55.74 | 56.08 | 956,207 | -0.46(-0.81%) |
Apr 08, 2022 | 55.62 | 56.80 | 55.40 | 56.54 | 800,418 | +1.11(+2.00%) |
Apr 07, 2022 | 54.49 | 55.48 | 54.16 | 55.44 | 722,676 | +0.84(+1.54%) |
Apr 06, 2022 | 54.31 | 55.19 | 53.98 | 54.59 | 833,467 | +0.09(+0.17%) |
Apr 05, 2022 | 55.04 | 55.51 | 54.27 | 54.50 | 853,725 | -0.54(-0.98%) |
Apr 04, 2022 | 55.58 | 55.62 | 54.57 | 55.04 | 590,721 | -0.77(-1.38%) |
Apr 01, 2022 | 55.36 | 55.90 | 54.86 | 55.81 | 888,113 | +0.42(+0.76%) |
Mar 31, 2022 | 54.96 | 56.00 | 54.96 | 55.39 | 875,626 | +0.21(+0.38%) |
Mar 30, 2022 | 55.15 | 55.36 | 54.53 | 55.18 | 830,595 | -0.12(-0.22%) |
Mar 29, 2022 | 54.08 | 55.51 | 54.03 | 55.30 | 1,242,713 | +1.59(+2.96%) |
Mar 28, 2022 | 52.77 | 53.71 | 52.41 | 53.71 | 513,854 | +1.03(+1.96%) |
Mar 25, 2022 | 53.02 | 53.30 | 51.99 | 52.68 | 678,678 | -0.10(-0.19%) |
Mar 24, 2022 | 52.79 | 53.05 | 52.10 | 52.78 | 391,387 | +0.19(+0.35%) |
Mar 23, 2022 | 53.36 | 53.36 | 52.26 | 52.60 | 616,066 | -1.04(-1.94%) |
Mar 22, 2022 | 54.07 | 54.22 | 53.42 | 53.63 | 484,388 | -0.23(-0.43%) |
Mar 21, 2022 | 54.04 | 54.66 | 53.43 | 53.87 | 982,605 | -0.16(-0.29%) |
Mar 18, 2022 | 53.51 | 54.17 | 53.17 | 54.02 | 1,369,416 | -0.30(-0.56%) |
Mar 17, 2022 | 53.53 | 54.56 | 53.34 | 54.33 | 1,179,312 | +0.65(+1.21%) |
Mar 16, 2022 | 52.91 | 53.70 | 52.65 | 53.67 | 906,747 | +0.90(+1.71%) |
Mar 15, 2022 | 52.07 | 52.79 | 51.61 | 52.77 | 692,603 | +1.16(+2.24%) |
Mar 14, 2022 | 52.70 | 52.77 | 51.52 | 51.62 | 858,463 | -0.81(-1.55%) |
Mar 11, 2022 | 52.98 | 53.34 | 52.36 | 52.43 | 479,281 | -0.30(-0.57%) |
Mar 10, 2022 | 52.67 | 52.38 | 52.73 | 824,750 | -0.73(-1.36%) | |
Mar 09, 2022 | 53.07 | 53.80 | 52.69 | 53.46 | 760,679 | +1.42(+2.73%) |
Mar 08, 2022 | 52.40 | 52.98 | 51.70 | 52.04 | 841,580 | -0.12(-0.22%) |
Mar 07, 2022 | 52.78 | 52.87 | 51.79 | 52.16 | 729,333 | -0.40(-0.77%) |
Mar 04, 2022 | 51.75 | 52.72 | 51.16 | 52.56 | 562,478 | +0.19(+0.37%) |
Mar 03, 2022 | 52.30 | 52.43 | 51.64 | 52.37 | 944,508 | +0.33(+0.63%) |
Mar 02, 2022 | 51.87 | 52.68 | 51.27 | 52.04 | 1,415,898 | +0.54(+1.04%) |
Mar 01, 2022 | 50.81 | 51.78 | 50.42 | 51.51 | 1,753,834 | +0.29(+0.56%) |
Feb 28, 2022 | 51.03 | 51.45 | 50.46 | 51.22 | 1,097,690 | -0.77(-1.48%) |
Feb 25, 2022 | 50.91 | 52.36 | 51.34 | 51.99 | 1,107,656 | +1.16(+2.27%) |
Feb 24, 2022 | 49.24 | 51.06 | 49.01 | 50.83 | 973,731 | +0.38(+0.75%) |
Feb 23, 2022 | 51.38 | 51.52 | 50.31 | 50.45 | 1,690,912 | -0.66(-1.29%) |
Feb 22, 2022 | 50.82 | 51.41 | 50.35 | 51.11 | 1,437,837 | -0.02(-0.05%) |
Feb 18, 2022 | 51.14 | 0 | -0.77(-1.48%) | |||
Feb 17, 2022 | 52.35 | 52.35 | 51.47 | 51.90 | 1,038,394 | -0.61(-1.15%) |
Feb 16, 2022 | 51.70 | 52.77 | 51.36 | 52.51 | 1,255,718 | +0.77(+1.48%) |
Feb 15, 2022 | 50.21 | 51.87 | 49.90 | 51.74 | 1,510,547 | +1.98(+3.98%) |
Feb 14, 2022 | 49.45 | 50.17 | 49.41 | 49.76 | 1,496,400 | +0.46(+0.93%) |
Feb 11, 2022 | 49.50 | 50.19 | 48.96 | 49.31 | 1,903,897 | +0.00(+0.00%) |
Feb 10, 2022 | 49.05 | 50.39 | 48.72 | 49.31 | 933,381 | -0.11(-0.22%) |
Feb 09, 2022 | 48.51 | 49.77 | 48.49 | 49.41 | 1,081,910 | +1.19(+2.48%) |
Feb 08, 2022 | 46.40 | 48.58 | 46.08 | 48.22 | 1,247,268 | +2.06(+4.45%) |
Feb 07, 2022 | 46.75 | 47.11 | 46.08 | 46.16 | 1,238,289 | -0.58(-1.24%) |
Feb 04, 2022 | 47.26 | 47.46 | 45.73 | 46.75 | 1,885,163 | -0.95(-1.98%) |
Feb 03, 2022 | 47.98 | 47.69 | 1,850,957 | -1.19(-2.43%) | ||
Feb 02, 2022 | 46.53 | 49.45 | 45.78 | 48.88 | 3,041,490 | +1.19(+2.51%) |
Feb 01, 2022 | 48.11 | 48.28 | 47.24 | 47.68 | 1,705,998 | -0.45(-0.93%) |
Jan 31, 2022 | 47.82 | 48.36 | 47.20 | 48.13 | 2,122,954 | -0.02(-0.03%) |
Jan 28, 2022 | 47.76 | 48.40 | 47.20 | 48.15 | 1,743,405 | +0.39(+0.81%) |
Jan 27, 2022 | 47.00 | 47.92 | 46.84 | 47.76 | 2,342,355 | -0.02(-0.03%) |
Jan 26, 2022 | 48.18 | 49.20 | 47.58 | 47.78 | 1,026,861 | -0.50(-1.04%) |
Jan 25, 2022 | 48.68 | 49.02 | 47.47 | 48.28 | 1,291,881 | -0.93(-1.89%) |
Jan 24, 2022 | 47.96 | 49.42 | 47.55 | 49.21 | 1,746,816 | +0.72(+1.49%) |
Jan 21, 2022 | 48.10 | 49.03 | 47.65 | 48.49 | 1,593,285 | +0.47(+0.97%) |
Jan 20, 2022 | 46.77 | 48.68 | 46.77 | 48.03 | 2,623,589 | +0.53(+1.11%) |
Jan 19, 2022 | 47.86 | 48.06 | 47.00 | 47.50 | 1,428,244 | -0.32(-0.67%) |
Jan 18, 2022 | 50.68 | 50.75 | 47.72 | 47.82 | 1,783,840 | -3.28(-6.42%) |
Jan 14, 2022 | 51.10 | 0 | +0.86(+1.71%) | |||
Jan 13, 2022 | 49.17 | 50.94 | 48.80 | 50.24 | 693,949 | +0.91(+1.84%) |
Jan 12, 2022 | 49.89 | 50.14 | 48.65 | 49.33 | 884,814 | -0.56(-1.12%) |
Jan 11, 2022 | 50.33 | 50.54 | 49.48 | 49.89 | 859,138 | -0.69(-1.37%) |
Jan 10, 2022 | 49.93 | 50.61 | 49.20 | 50.58 | 829,877 | +0.58(+1.16%) |
Jan 07, 2022 | 49.97 | 50.45 | 49.56 | 50.00 | 687,113 | +0.03(+0.06%) |
Jan 06, 2022 | 51.36 | 51.75 | 49.92 | 49.96 | 622,870 | -1.59(-3.09%) |
Jan 05, 2022 | 52.36 | 53.39 | 51.53 | 51.56 | 1,362,420 | -1.03(-1.96%) |
Jan 04, 2022 | 51.87 | 53.11 | 51.80 | 52.59 | 1,008,145 | +0.71(+1.36%) |
Jan 03, 2022 | 50.85 | 51.95 | 50.41 | 51.88 | 789,114 | +1.25(+2.47%) |
Dec 31, 2021 | 51.14 | 51.38 | 50.62 | 50.63 | 592,559 | -0.36(-0.71%) |
Dec 30, 2021 | 51.19 | 51.56 | 50.97 | 51.00 | 617,033 | +0.13(+0.26%) |
Dec 29, 2021 | 51.45 | 51.65 | 50.87 | 50.87 | 707,205 | -0.66(-1.27%) |
Dec 28, 2021 | 50.22 | 53.15 | 50.10 | 51.52 | 1,619,440 | +1.53(+3.06%) |
Dec 27, 2021 | 49.49 | 50.09 | 49.03 | 49.99 | 564,674 | +0.46(+0.94%) |
Dec 23, 2021 | 49.58 | 50.01 | 49.44 | 49.53 | 789,144 | +0.31(+0.63%) |
Dec 22, 2021 | 48.98 | 50.19 | 48.53 | 49.22 | 969,349 | +0.40(+0.82%) |
Dec 21, 2021 | 48.31 | 49.16 | 48.25 | 48.82 | 2,075,225 | +0.74(+1.54%) |
Dec 20, 2021 | 48.15 | 48.61 | 46.64 | 48.08 | 2,199,614 | -0.38(-0.78%) |
Dec 17, 2021 | 48.86 | 48.87 | 47.91 | 48.46 | 2,894,902 | -0.28(-0.57%) |
Dec 16, 2021 | 49.41 | 49.61 | 48.35 | 48.73 | 1,336,705 | -0.36(-0.72%) |
Dec 15, 2021 | 49.85 | 50.14 | 47.87 | 49.09 | 1,233,454 | -0.84(-1.69%) |
Dec 14, 2021 | 48.97 | 50.35 | 48.97 | 49.93 | 2,095,465 | +0.63(+1.27%) |
Dec 13, 2021 | 48.93 | 50.09 | 48.93 | 49.30 | 1,591,896 | +0.18(+0.36%) |
Dec 10, 2021 | 48.09 | 49.68 | 47.95 | 49.13 | 1,168,682 | +1.38(+2.88%) |
Dec 09, 2021 | 47.91 | 48.46 | 47.57 | 47.75 | 1,341,850 | -0.41(-0.85%) |
Dec 08, 2021 | 47.76 | 48.60 | 47.72 | 48.16 | 612,451 | +0.24(+0.50%) |
Dec 07, 2021 | 47.33 | 48.53 | 47.19 | 47.92 | 1,191,387 | +0.80(+1.69%) |
Dec 06, 2021 | 46.10 | 47.51 | 45.78 | 47.13 | 958,856 | +1.78(+3.94%) |
Dec 03, 2021 | 45.11 | 45.68 | 44.80 | 45.34 | 1,177,307 | +0.28(+0.62%) |
Dec 02, 2021 | 43.75 | 45.45 | 43.50 | 45.06 | 1,024,734 | +1.34(+3.06%) |
Dec 01, 2021 | 45.20 | 45.58 | 43.60 | 43.73 | 1,276,434 | -0.79(-1.77%) |
Nov 30, 2021 | 45.73 | 46.00 | 44.47 | 44.52 | 1,298,273 | -1.50(-3.26%) |
Nov 29, 2021 | 47.10 | 47.69 | 45.97 | 46.01 | 1,025,157 | -1.25(-2.65%) |
Nov 26, 2021 | 47.74 | 48.09 | 46.51 | 47.27 | 606,883 | -1.30(-2.67%) |
Nov 24, 2021 | 49.18 | 49.53 | 48.42 | 48.56 | 805,298 | -0.70(-1.43%) |
Nov 23, 2021 | 48.51 | 49.66 | 48.23 | 49.27 | 1,258,184 | +0.52(+1.06%) |
Nov 22, 2021 | 47.74 | 49.08 | 47.45 | 48.75 | 697,853 | +1.25(+2.64%) |
Nov 19, 2021 | 48.22 | 48.42 | 47.25 | 47.50 | 1,469,532 | -0.77(-1.60%) |
Nov 18, 2021 | 49.06 | 48.45 | 48.15 | 48.27 | 995,883 | -0.86(-1.75%) |
Nov 17, 2021 | 48.43 | 49.13 | 48.23 | 49.13 | 1,442,940 | +0.49(+1.00%) |
Nov 16, 2021 | 48.65 | 49.13 | 48.35 | 48.64 | 1,084,209 | +0.17(+0.35%) |
Nov 15, 2021 | 49.45 | 49.45 | 48.23 | 48.47 | 1,430,250 | -0.90(-1.82%) |
Nov 12, 2021 | 49.52 | 49.83 | 48.98 | 49.37 | 772,586 | -0.12(-0.23%) |
Nov 11, 2021 | 50.12 | 50.26 | 49.29 | 49.48 | 856,485 | -0.70(-1.39%) |
Nov 10, 2021 | 49.61 | 50.18 | 1,103,398 | +0.68(+1.37%) | ||
Nov 09, 2021 | 50.56 | 50.71 | 49.00 | 49.50 | 690,317 | -1.06(-2.09%) |
Nov 08, 2021 | 50.22 | 50.61 | 49.94 | 50.56 | 1,835,347 | +0.32(+0.63%) |
Nov 05, 2021 | 47.59 | 50.73 | 47.49 | 50.24 | 2,117,277 | +2.74(+5.77%) |
Nov 04, 2021 | 48.41 | 48.73 | 47.27 | 47.50 | 1,359,469 | -0.88(-1.82%) |
Nov 03, 2021 | 47.11 | 48.38 | 47.01 | 48.38 | 1,580,045 | +0.93(+1.95%) |
Nov 02, 2021 | 49.46 | 49.60 | 47.27 | 47.45 | 1,138,703 | -1.91(-3.87%) |
Nov 01, 2021 | 48.82 | 50.31 | 49.75 | 49.36 | 1,462,820 | +0.26(+0.52%) |
Oct 29, 2021 | 48.96 | 49.88 | 48.38 | 49.10 | 1,546,064 | -0.19(-0.39%) |
Oct 28, 2021 | 50.19 | 52.02 | 48.24 | 49.30 | 2,178,530 | -1.42(-2.80%) |
Oct 27, 2021 | 52.38 | 52.33 | 50.42 | 50.72 | 2,042,772 | -1.69(-3.23%) |
Oct 26, 2021 | 52.80 | 52.41 | 1,184,730 | -0.42(-0.79%) | ||
Oct 25, 2021 | 54.21 | 54.67 | 52.78 | 52.83 | 806,398 | -1.75(-3.21%) |
Oct 22, 2021 | 54.47 | 55.23 | 54.43 | 54.58 | 492,355 | -0.14(-0.25%) |
Oct 21, 2021 | 53.65 | 54.80 | 53.32 | 54.72 | 799,736 | +1.36(+2.55%) |
Oct 20, 2021 | 52.40 | 53.52 | 52.26 | 53.36 | 896,125 | +1.00(+1.90%) |
Oct 19, 2021 | 53.10 | 53.27 | 52.27 | 52.36 | 654,166 | -0.39(-0.73%) |
Oct 18, 2021 | 52.13 | 52.95 | 51.21 | 52.75 | 1,030,407 | +0.51(+0.98%) |
Oct 15, 2021 | 51.96 | 52.84 | 51.96 | 52.24 | 1,425,235 | +0.40(+0.78%) |
Oct 14, 2021 | 51.92 | 52.50 | 51.57 | 51.84 | 848,041 | +0.04(+0.07%) |
Oct 13, 2021 | 51.98 | 52.37 | 51.65 | 51.80 | 915,286 | -0.62(-1.18%) |
Oct 12, 2021 | 52.93 | 53.27 | 52.34 | 52.42 | 712,399 | -0.61(-1.15%) |
Oct 11, 2021 | 54.85 | 55.02 | 52.94 | 53.03 | 674,335 | -1.86(-3.39%) |
Oct 08, 2021 | 55.10 | 55.35 | 54.83 | 54.89 | 781,249 | -0.25(-0.46%) |
Oct 07, 2021 | 55.69 | 56.18 | 55.05 | 55.15 | 530,858 | -0.32(-0.57%) |
Oct 06, 2021 | 55.59 | 55.71 | 54.63 | 55.46 | 576,686 | -0.53(-0.95%) |
Oct 05, 2021 | 56.86 | 57.32 | 55.90 | 56.00 | 530,345 | -0.74(-1.31%) |
Oct 04, 2021 | 57.11 | 57.95 | 56.51 | 56.74 | 1,049,228 | -0.34(-0.60%) |
Oct 01, 2021 | 58.00 | 58.43 | 56.88 | 57.08 | 960,290 | -0.90(-1.55%) |
Sep 30, 2021 | 59.05 | 59.57 | 58.03 | 57.97 | 590,637 | -0.94(-1.60%) |
Sep 29, 2021 | 59.15 | 59.62 | 58.46 | 58.92 | 1,078,569 | -0.32(-0.53%) |
Sep 28, 2021 | 59.59 | 59.79 | 59.17 | 59.23 | 872,703 | -0.42(-0.70%) |
Sep 27, 2021 | 59.49 | 59.84 | 59.22 | 59.65 | 763,724 | +0.37(+0.62%) |
Sep 24, 2021 | 59.12 | 59.72 | 58.77 | 59.28 | 775,128 | +0.51(+0.86%) |
Sep 23, 2021 | 59.41 | 60.27 | 58.75 | 58.77 | 562,538 | -0.31(-0.52%) |
Sep 22, 2021 | 57.75 | 59.37 | 57.75 | 59.08 | 625,272 | +1.35(+2.35%) |
Sep 21, 2021 | 57.57 | 58.49 | 57.41 | 57.72 | 507,036 | +0.39(+0.68%) |
Sep 20, 2021 | 57.82 | 58.40 | 56.74 | 57.33 | 1,270,608 | -1.11(-1.90%) |
Sep 17, 2021 | 58.97 | 59.00 | 57.74 | 58.44 | 1,805,364 | -0.38(-0.64%) |
Sep 16, 2021 | 59.30 | 59.62 | 58.72 | 58.82 | 695,239 | -0.34(-0.57%) |
Sep 15, 2021 | 58.52 | 59.34 | 58.21 | 59.15 | 724,870 | +0.45(+0.77%) |
Sep 14, 2021 | 59.67 | 59.69 | 58.58 | 58.70 | 515,995 | -0.89(-1.50%) |
Sep 13, 2021 | 61.13 | 61.13 | 59.54 | 59.59 | 439,570 | -1.21(-1.99%) |
Sep 10, 2021 | 61.73 | 61.73 | 60.68 | 60.80 | 788,183 | -0.77(-1.25%) |
Sep 09, 2021 | 61.49 | 62.45 | 61.44 | 61.57 | 677,874 | +0.01(+0.01%) |
Sep 08, 2021 | 60.96 | 61.60 | 60.54 | 61.56 | 431,955 | +0.38(+0.63%) |
Sep 07, 2021 | 61.56 | 61.84 | 61.03 | 61.18 | 871,952 | -0.59(-0.96%) |
Sep 03, 2021 | 62.11 | 62.70 | 61.62 | 61.77 | 514,388 | -0.43(-0.69%) |
Sep 02, 2021 | 61.31 | 62.23 | 61.31 | 62.20 | 592,909 | +1.02(+1.66%) |
Sep 01, 2021 | 60.49 | 61.76 | 60.21 | 61.19 | 722,620 | +0.80(+1.33%) |
Aug 31, 2021 | 60.39 | 60.98 | 60.26 | 60.39 | 491,480 | -0.09(-0.15%) |
Aug 30, 2021 | 59.78 | 60.77 | 59.71 | 60.48 | 576,770 | +0.79(+1.33%) |
Aug 27, 2021 | 59.25 | 59.94 | 59.08 | 59.69 | 934,758 | +0.35(+0.58%) |
Aug 26, 2021 | 59.72 | 59.76 | 59.13 | 59.34 | 328,141 | -0.49(-0.82%) |
Aug 25, 2021 | 60.09 | 60.57 | 59.65 | 59.83 | 803,187 | -0.28(-0.47%) |
Aug 24, 2021 | 59.41 | 60.78 | 59.39 | 60.12 | 819,618 | +0.79(+1.34%) |
Aug 23, 2021 | 59.95 | 60.26 | 59.15 | 59.32 | 945,398 | -0.52(-0.86%) |
Aug 20, 2021 | 59.28 | 59.98 | 58.95 | 59.84 | 632,839 | +0.55(+0.92%) |
Aug 19, 2021 | 59.08 | 59.55 | 58.56 | 59.29 | 806,533 | -0.13(-0.22%) |
Aug 18, 2021 | 60.61 | 60.76 | 59.41 | 59.42 | 777,649 | -1.15(-1.89%) |
Aug 17, 2021 | 60.35 | 60.69 | 59.91 | 60.57 | 429,968 | -0.16(-0.27%) |
Aug 16, 2021 | 60.81 | 61.19 | 60.42 | 60.73 | 400,541 | +0.07(+0.11%) |
Aug 13, 2021 | 60.23 | 60.96 | 60.01 | 60.66 | 1,022,134 | +0.61(+1.01%) |
Aug 12, 2021 | 60.36 | 60.42 | 59.76 | 60.05 | 629,678 | -0.21(-0.34%) |
Aug 11, 2021 | 61.45 | 61.69 | 59.84 | 60.26 | 608,632 | -0.95(-1.56%) |
Aug 10, 2021 | 62.07 | 62.39 | 61.12 | 61.22 | 444,531 | -1.00(-1.61%) |
Aug 09, 2021 | 61.87 | 62.36 | 61.66 | 62.22 | 861,870 | +0.05(+0.07%) |
Aug 06, 2021 | 62.35 | 62.51 | 61.91 | 62.17 | 599,684 | -0.14(-0.22%) |
Aug 05, 2021 | 63.93 | 64.22 | 61.82 | 62.31 | 1,339,863 | -1.83(-2.86%) |
Aug 04, 2021 | 64.33 | 64.77 | 63.90 | 64.14 | 1,082,792 | -0.50(-0.77%) |
Aug 03, 2021 | 64.87 | 65.24 | 64.05 | 64.64 | 467,075 | -0.14(-0.21%) |
Aug 02, 2021 | 65.57 | 66.00 | 64.53 | 64.78 | 1,123,789 | +0.70(+1.09%) |
Jul 30, 2021 | 63.60 | 64.45 | 63.39 | 64.08 | 554,270 | +0.29(+0.46%) |
Jul 29, 2021 | 63.07 | 64.27 | 62.45 | 63.79 | 807,988 | +1.45(+2.33%) |
Jul 28, 2021 | 64.60 | 64.85 | 60.56 | 62.33 | 1,473,158 | -0.09(-0.15%) |
Jul 27, 2021 | 61.86 | 62.60 | 61.36 | 62.43 | 905,670 | +0.54(+0.87%) |
Jul 26, 2021 | 61.29 | 62.19 | 60.67 | 61.89 | 863,441 | +0.64(+1.04%) |
Jul 23, 2021 | 60.86 | 61.29 | 60.48 | 61.25 | 475,934 | +0.52(+0.85%) |
Jul 22, 2021 | 61.21 | 61.21 | 60.66 | 60.73 | 521,955 | -0.82(-1.34%) |
Jul 21, 2021 | 61.82 | 62.09 | 61.20 | 61.56 | 524,785 | +0.01(+0.01%) |
Jul 20, 2021 | 60.56 | 62.39 | 60.29 | 61.55 | 895,323 | +1.50(+2.50%) |
Jul 19, 2021 | 60.56 | 60.82 | 59.60 | 60.05 | 986,047 | -1.22(-2.00%) |
Jul 16, 2021 | 61.58 | 61.65 | 61.11 | 61.27 | 792,057 | -0.22(-0.36%) |
Jul 15, 2021 | 60.98 | 61.56 | 60.69 | 61.49 | 508,466 | +0.15(+0.25%) |
Jul 14, 2021 | 61.69 | 61.94 | 61.06 | 61.34 | 425,223 | -0.39(-0.64%) |
Jul 13, 2021 | 62.56 | 62.67 | 61.69 | 61.73 | 469,011 | -0.87(-1.39%) |
Jul 12, 2021 | 62.04 | 62.67 | 61.93 | 62.60 | 453,513 | -0.04(-0.06%) |
Jul 09, 2021 | 63.12 | 63.27 | 62.43 | 62.64 | 566,543 | +0.27(+0.43%) |
Jul 08, 2021 | 62.19 | 62.74 | 61.96 | 62.37 | 1,222,180 | -0.24(-0.38%) |
Jul 07, 2021 | 62.05 | 62.84 | 62.00 | 62.61 | 695,875 | +0.42(+0.67%) |
Jul 06, 2021 | 63.03 | 63.03 | 61.49 | 62.19 | 827,285 | -0.49(-0.79%) |
Jul 02, 2021 | 62.54 | 63.04 | 61.94 | 62.69 | 945,352 | +1.29(+2.11%) |
Jul 01, 2021 | 60.29 | 61.53 | 60.20 | 61.39 | 801,747 | +1.33(+2.22%) |
Jun 30, 2021 | 60.45 | 60.60 | 59.38 | 60.06 | 908,520 | -0.38(-0.62%) |
Jun 29, 2021 | 61.60 | 61.88 | 60.34 | 60.44 | 706,949 | -1.20(-1.94%) |
Jun 28, 2021 | 62.26 | 62.26 | 61.13 | 61.64 | 761,205 | -0.58(-0.94%) |
Jun 25, 2021 | 61.46 | 62.31 | 61.29 | 62.22 | 994,693 | +0.89(+1.45%) |
Jun 24, 2021 | 61.61 | 61.73 | 61.31 | 61.33 | 480,918 | -0.14(-0.22%) |
Jun 23, 2021 | 61.71 | 61.82 | 61.31 | 61.47 | 568,695 | -0.45(-0.73%) |
Jun 22, 2021 | 62.50 | 62.64 | 61.83 | 61.92 | 425,047 | -0.69(-1.10%) |
Jun 21, 2021 | 61.31 | 62.76 | 61.10 | 62.61 | 811,327 | +1.49(+2.43%) |
Jun 18, 2021 | 61.67 | 62.12 | 61.10 | 61.12 | 1,275,678 | -0.78(-1.26%) |
Jun 17, 2021 | 61.87 | 62.36 | 61.51 | 61.90 | 445,994 | +0.05(+0.09%) |
Jun 16, 2021 | 63.47 | 63.47 | 61.77 | 61.85 | 750,579 | -1.55(-2.44%) |
Jun 15, 2021 | 63.42 | 63.85 | 62.93 | 63.40 | 682,979 | -0.06(-0.10%) |
Jun 14, 2021 | 64.31 | 64.31 | 63.14 | 63.46 | 645,416 | -0.87(-1.36%) |
Jun 11, 2021 | 63.94 | 64.64 | 63.59 | 64.34 | 1,217,931 | +0.48(+0.76%) |
Jun 10, 2021 | 63.79 | 64.66 | 63.64 | 63.85 | 774,862 | +0.35(+0.56%) |
Jun 09, 2021 | 63.50 | 64.11 | 63.32 | 63.50 | 343,493 | +0.04(+0.06%) |
Jun 08, 2021 | 62.86 | 63.63 | 62.66 | 63.46 | 614,816 | +0.80(+1.27%) |
Jun 07, 2021 | 63.03 | 63.39 | 62.25 | 62.66 | 1,158,290 | -0.19(-0.30%) |
Jun 04, 2021 | 63.81 | 63.96 | 62.70 | 62.86 | 825,993 | -0.63(-0.99%) |
Jun 03, 2021 | 64.13 | 64.20 | 63.23 | 63.48 | 796,442 | -0.69(-1.08%) |
Jun 02, 2021 | 66.12 | 66.61 | 63.73 | 64.17 | 1,459,859 | -1.70(-2.58%) |