Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.16 | 46.30 | 44.43 | 45.39 | 3,544,288 | -1.01(-2.18%) |
Jun 29, 2022 | 46.10 | 46.59 | 45.93 | 46.40 | 3,858,014 | +0.75(+1.64%) |
Jun 28, 2022 | 46.69 | 47.35 | 45.42 | 45.65 | 6,372,464 | -1.57(-3.32%) |
Jun 27, 2022 | 48.33 | 49.14 | 47.09 | 47.22 | 6,183,080 | -1.96(-3.99%) |
Jun 24, 2022 | 48.98 | 49.38 | 48.61 | 49.18 | 3,029,301 | +1.18(+2.46%) |
Jun 23, 2022 | 47.74 | 48.62 | 47.51 | 48.00 | 2,349,188 | +0.61(+1.29%) |
Jun 22, 2022 | 46.89 | 48.28 | 46.89 | 47.39 | 3,540,613 | -0.79(-1.64%) |
Jun 21, 2022 | 48.36 | 48.69 | 47.86 | 48.18 | 3,623,607 | +1.45(+3.10%) |
Jun 17, 2022 | 47.91 | 48.18 | 46.48 | 46.73 | 3,264,367 | +0.54(+1.17%) |
Jun 16, 2022 | 46.49 | 48.63 | 45.76 | 46.19 | 2,716,994 | -2.50(-5.13%) |
Jun 15, 2022 | 48.08 | 48.93 | 47.80 | 48.69 | 2,875,451 | +0.84(+1.76%) |
Jun 14, 2022 | 47.60 | 48.29 | 47.18 | 47.85 | 3,266,827 | +1.13(+2.42%) |
Jun 13, 2022 | 47.78 | 47.94 | 46.24 | 46.72 | 2,970,546 | -2.73(-5.52%) |
Jun 10, 2022 | 49.60 | 49.90 | 48.76 | 49.45 | 2,484,160 | +0.26(+0.53%) |
Jun 09, 2022 | 49.68 | 50.66 | 49.15 | 49.19 | 4,507,174 | -2.26(-4.39%) |
Jun 08, 2022 | 49.58 | 51.58 | 49.13 | 51.45 | 6,693,637 | +3.62(+7.57%) |
Jun 07, 2022 | 46.73 | 47.97 | 46.59 | 47.83 | 2,281,043 | +1.13(+2.42%) |
Jun 06, 2022 | 47.05 | 47.50 | 46.32 | 46.70 | 3,576,390 | +0.71(+1.54%) |
Jun 03, 2022 | 46.00 | 46.49 | 45.77 | 45.99 | 1,852,734 | -0.82(-1.75%) |
Jun 02, 2022 | 45.85 | 46.95 | 45.70 | 46.81 | 2,389,826 | +1.50(+3.31%) |
Jun 01, 2022 | 46.00 | 46.21 | 44.92 | 45.31 | 2,018,660 | -0.23(-0.51%) |
May 31, 2022 | 45.96 | 46.29 | 45.41 | 45.54 | 2,612,606 | +1.68(+3.83%) |
May 27, 2022 | 43.81 | 44.00 | 43.19 | 43.86 | 2,118,083 | -0.17(-0.39%) |
May 26, 2022 | 42.69 | 44.25 | 42.59 | 44.03 | 3,740,438 | +1.46(+3.43%) |
May 25, 2022 | 42.24 | 42.65 | 41.92 | 42.57 | 3,785,126 | +0.53(+1.26%) |
May 24, 2022 | 43.14 | 43.46 | 41.44 | 42.04 | 3,898,046 | -1.60(-3.67%) |
May 23, 2022 | 44.37 | 44.40 | 43.40 | 43.64 | 3,095,285 | -0.61(-1.38%) |
May 20, 2022 | 45.04 | 45.21 | 43.38 | 44.25 | 2,918,878 | -0.62(-1.38%) |
May 19, 2022 | 43.45 | 44.99 | 43.26 | 44.87 | 5,243,103 | +1.36(+3.13%) |
May 18, 2022 | 44.90 | 45.15 | 43.30 | 43.51 | 6,142,630 | -3.26(-6.97%) |
May 17, 2022 | 47.23 | 47.70 | 45.83 | 46.77 | 5,950,883 | +1.63(+3.61%) |
May 16, 2022 | 44.51 | 45.50 | 44.51 | 45.14 | 2,126,285 | -0.80(-1.74%) |
May 13, 2022 | 44.57 | 46.00 | 44.35 | 45.94 | 2,269,083 | +1.88(+4.27%) |
May 12, 2022 | 43.79 | 44.55 | 42.90 | 44.06 | 4,043,281 | +0.90(+2.09%) |
May 11, 2022 | 43.61 | 44.55 | 42.50 | 43.16 | 4,744,636 | +0.21(+0.49%) |
May 10, 2022 | 43.02 | 43.40 | 42.03 | 42.95 | 4,673,928 | +1.13(+2.70%) |
May 09, 2022 | 42.50 | 42.83 | 41.50 | 41.82 | 4,917,154 | -1.61(-3.71%) |
May 06, 2022 | 44.40 | 44.55 | 43.30 | 43.43 | 3,633,703 | -1.57(-3.49%) |
May 05, 2022 | 46.11 | 46.30 | 44.51 | 45.00 | 3,567,725 | -2.90(-6.05%) |
May 04, 2022 | 46.60 | 47.97 | 46.09 | 47.90 | 6,905,192 | -0.24(-0.50%) |
May 03, 2022 | 48.12 | 48.67 | 47.76 | 48.14 | 4,279,855 | +0.90(+1.91%) |
May 02, 2022 | 46.55 | 47.47 | 45.82 | 47.24 | 4,237,114 | +0.17(+0.36%) |
Apr 29, 2022 | 47.70 | 48.24 | 46.81 | 47.07 | 6,244,284 | +3.81(+8.81%) |
Apr 28, 2022 | 43.04 | 43.27 | 42.10 | 43.26 | 3,087,566 | +0.63(+1.48%) |
Apr 27, 2022 | 42.25 | 43.06 | 42.19 | 42.63 | 3,816,344 | +1.03(+2.48%) |
Apr 26, 2022 | 42.36 | 42.47 | 41.56 | 41.60 | 3,664,807 | -0.84(-1.98%) |
Apr 25, 2022 | 41.33 | 42.45 | 41.19 | 42.44 | 4,554,915 | -0.22(-0.52%) |
Apr 22, 2022 | 43.15 | 43.85 | 42.36 | 42.66 | 3,443,738 | +0.07(+0.16%) |
Apr 21, 2022 | 44.39 | 44.50 | 42.37 | 42.59 | 4,729,181 | -2.26(-5.04%) |
Apr 20, 2022 | 46.35 | 46.50 | 44.75 | 44.85 | 3,768,393 | -1.72(-3.69%) |
Apr 19, 2022 | 46.13 | 46.59 | 45.45 | 46.57 | 3,828,363 | +0.19(+0.41%) |
Apr 18, 2022 | 46.28 | 46.69 | 45.82 | 46.38 | 2,273,500 | -0.47(-1.00%) |
Apr 14, 2022 | 47.32 | 47.50 | 46.77 | 46.85 | 1,954,497 | -1.17(-2.44%) |
Apr 13, 2022 | 47.28 | 48.23 | 47.02 | 48.02 | 2,486,740 | +1.70(+3.67%) |
Apr 12, 2022 | 47.30 | 47.66 | 46.12 | 46.32 | 3,194,658 | -0.65(-1.38%) |
Apr 11, 2022 | 47.55 | 48.62 | 46.84 | 46.97 | 6,043,804 | +0.24(+0.51%) |
Apr 08, 2022 | 46.59 | 47.20 | 46.50 | 46.73 | 3,020,368 | -0.24(-0.51%) |
Apr 07, 2022 | 47.70 | 47.77 | 46.68 | 46.97 | 2,720,205 | -0.59(-1.24%) |
Apr 06, 2022 | 48.29 | 48.43 | 47.13 | 47.56 | 4,623,376 | -1.06(-2.18%) |
Apr 05, 2022 | 50.08 | 50.16 | 48.55 | 48.62 | 3,537,926 | -1.74(-3.46%) |
Apr 04, 2022 | 49.67 | 50.50 | 49.39 | 50.36 | 3,843,809 | +1.22(+2.48%) |
Apr 01, 2022 | 49.50 | 50.40 | 48.63 | 49.14 | 2,832,294 | +2.72(+5.86%) |
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |
Mar 01, 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 3,330,425 | +0.78(+1.45%) |
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |
Feb 01, 2022 | 62.70 | 62.77 | 61.95 | 62.75 | 5,283,214 | +0.21(+0.34%) |
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |
Jan 03, 2022 | 58.11 | 58.48 | 57.45 | 58.24 | 3,388,703 | -0.25(-0.43%) |
Dec 31, 2021 | 59.20 | 59.57 | 58.30 | 58.49 | 2,469,286 | -0.69(-1.17%) |
Dec 30, 2021 | 56.99 | 60.00 | 56.77 | 59.18 | 4,636,896 | +2.36(+4.15%) |
Dec 29, 2021 | 56.93 | 59.86 | 56.40 | 56.82 | 3,477,055 | -0.31(-0.54%) |
Dec 28, 2021 | 57.75 | 58.00 | 57.09 | 57.13 | 3,437,176 | -2.25(-3.79%) |
Dec 27, 2021 | 59.66 | 60.23 | 59.20 | 59.38 | 2,640,595 | -0.88(-1.46%) |
Dec 23, 2021 | 58.83 | 60.79 | 58.79 | 60.26 | 5,473,668 | +3.37(+5.91%) |
Dec 22, 2021 | 56.50 | 57.28 | 56.09 | 56.89 | 4,464,258 | -1.05(-1.80%) |
Dec 21, 2021 | 56.36 | 57.98 | 55.05 | 57.94 | 5,354,112 | +3.12(+5.69%) |
Dec 20, 2021 | 55.00 | 56.35 | 54.38 | 54.82 | 4,771,291 | -1.42(-2.52%) |
Dec 17, 2021 | 56.35 | 56.78 | 55.21 | 56.24 | 6,803,895 | -0.55(-0.97%) |
Dec 16, 2021 | 58.21 | 58.47 | 56.61 | 56.79 | 5,918,763 | -0.85(-1.47%) |
Dec 15, 2021 | 58.19 | 58.28 | 56.72 | 57.64 | 4,541,474 | -1.13(-1.92%) |
Dec 14, 2021 | 57.98 | 58.89 | 57.92 | 58.77 | 3,086,173 | -0.04(-0.07%) |
Dec 13, 2021 | 59.61 | 59.61 | 58.36 | 58.81 | 3,892,231 | -0.63(-1.06%) |
Dec 10, 2021 | 59.43 | 59.89 | 58.65 | 59.44 | 3,843,863 | -0.07(-0.12%) |
Dec 09, 2021 | 59.55 | 60.77 | 59.13 | 59.51 | 4,268,120 | -0.83(-1.38%) |
Dec 08, 2021 | 59.15 | 61.09 | 59.15 | 60.34 | 3,354,355 | +0.61(+1.02%) |
Dec 07, 2021 | 59.73 | 59.99 | 59.25 | 59.73 | 3,396,478 | +1.28(+2.19%) |
Dec 06, 2021 | 58.45 | 59.81 | 56.21 | 58.45 | 4,911,965 | +1.69(+2.98%) |
Dec 03, 2021 | 58.11 | 60.14 | 56.23 | 56.76 | 9,497,683 | -2.95(-4.94%) |
Dec 02, 2021 | 59.95 | 59.95 | 58.28 | 59.71 | 5,062,137 | +0.48(+0.81%) |
Dec 01, 2021 | 60.34 | 60.87 | 58.30 | 59.23 | 4,352,849 | +0.78(+1.33%) |
Nov 30, 2021 | 58.89 | 59.40 | 57.87 | 58.45 | 5,091,305 | -0.30(-0.51%) |
Nov 29, 2021 | 58.87 | 59.20 | 58.04 | 58.75 | 6,306,808 | -0.56(-0.94%) |
Nov 26, 2021 | 58.90 | 59.39 | 58.33 | 59.31 | 4,134,208 | -0.68(-1.13%) |
Nov 24, 2021 | 59.01 | 60.17 | 58.38 | 59.99 | 6,254,984 | -0.27(-0.45%) |
Nov 23, 2021 | 61.29 | 61.80 | 60.01 | 60.26 | 8,371,197 | -1.33(-2.16%) |
Nov 22, 2021 | 62.60 | 63.00 | 61.26 | 61.59 | 4,672,733 | -1.61(-2.55%) |
Nov 19, 2021 | 63.11 | 63.95 | 62.76 | 63.20 | 3,183,263 | +0.75(+1.21%) |
Nov 18, 2021 | 62.41 | 62.74 | 62.40 | 62.45 | 5,005,755 | -1.78(-2.78%) |
Nov 17, 2021 | 64.81 | 65.00 | 63.82 | 64.23 | 4,492,874 | -0.39(-0.60%) |
Nov 16, 2021 | 64.53 | 65.05 | 63.56 | 64.62 | 7,662,782 | +2.13(+3.41%) |
Nov 15, 2021 | 63.00 | 63.38 | 62.42 | 62.49 | 7,274,072 | -0.21(-0.33%) |
Nov 12, 2021 | 62.63 | 62.95 | 62.02 | 62.70 | 5,979,222 | +0.24(+0.38%) |
Nov 11, 2021 | 61.80 | 62.94 | 61.11 | 62.46 | 8,532,101 | +0.62(+1.00%) |
Nov 10, 2021 | 60.00 | 61.93 | 61.84 | 8,969,519 | +1.99(+3.32%) | |
Nov 09, 2021 | 59.82 | 60.23 | 59.11 | 59.85 | 9,962,989 | +0.05(+0.08%) |
Nov 08, 2021 | 59.31 | 60.15 | 59.31 | 59.80 | 8,535,988 | +1.21(+2.07%) |
Nov 05, 2021 | 59.76 | 60.00 | 58.20 | 58.59 | 16,666,561 | -1.61(-2.67%) |
Nov 04, 2021 | 61.82 | 61.94 | 59.83 | 60.20 | 10,560,518 | -0.41(-0.68%) |
Nov 03, 2021 | 60.01 | 60.69 | 59.66 | 60.61 | 5,596,613 | +2.30(+3.94%) |
Nov 02, 2021 | 59.73 | 59.75 | 58.06 | 58.31 | 15,451,050 | -3.62(-5.85%) |
Nov 01, 2021 | 60.20 | 62.30 | 61.78 | 61.93 | 10,868,418 | +1.14(+1.88%) |
Oct 29, 2021 | 61.58 | 61.65 | 60.33 | 60.79 | 6,116,850 | -1.93(-3.08%) |
Oct 28, 2021 | 62.72 | 62.88 | 61.90 | 62.72 | 4,767,507 | -0.11(-0.18%) |
Oct 27, 2021 | 62.46 | 64.24 | 62.20 | 62.83 | 4,773,085 | +0.05(+0.08%) |
Oct 26, 2021 | 64.90 | 62.78 | 5,703,755 | -2.26(-3.47%) | ||
Oct 25, 2021 | 64.85 | 65.16 | 63.84 | 65.04 | 4,175,198 | +0.45(+0.70%) |
Oct 22, 2021 | 65.24 | 66.04 | 64.22 | 64.59 | 3,703,760 | -0.44(-0.68%) |
Oct 21, 2021 | 64.73 | 65.65 | 64.70 | 65.03 | 4,823,914 | -0.27(-0.41%) |
Oct 20, 2021 | 65.81 | 66.00 | 65.01 | 65.30 | 5,140,185 | -0.27(-0.41%) |
Oct 19, 2021 | 64.26 | 65.63 | 64.10 | 65.57 | 5,777,125 | +1.50(+2.34%) |
Oct 18, 2021 | 63.63 | 64.48 | 63.10 | 64.07 | 5,918,362 | +0.08(+0.13%) |
Oct 15, 2021 | 63.64 | 64.28 | 62.16 | 63.99 | 5,533,825 | +1.13(+1.80%) |
Oct 14, 2021 | 63.45 | 63.45 | 62.26 | 62.86 | 5,398,838 | -0.64(-1.01%) |
Oct 13, 2021 | 61.71 | 63.85 | 57.45 | 63.50 | 5,323,456 | +2.22(+3.62%) |
Oct 12, 2021 | 61.74 | 62.19 | 61.02 | 61.28 | 4,467,734 | -1.00(-1.61%) |
Oct 11, 2021 | 63.46 | 63.90 | 62.20 | 62.28 | 4,637,712 | -0.91(-1.44%) |
Oct 08, 2021 | 62.80 | 63.26 | 61.60 | 63.19 | 6,036,526 | +0.55(+0.88%) |
Oct 07, 2021 | 60.47 | 63.43 | 58.20 | 62.64 | 10,784,789 | +4.53(+7.80%) |
Oct 06, 2021 | 57.65 | 58.25 | 56.89 | 58.11 | 5,788,182 | -0.39(-0.67%) |
Oct 05, 2021 | 57.42 | 58.99 | 57.42 | 58.50 | 3,800,177 | +0.65(+1.12%) |
Oct 04, 2021 | 58.48 | 58.80 | 57.28 | 57.85 | 6,626,958 | -0.97(-1.65%) |
Oct 01, 2021 | 59.55 | 59.72 | 58.15 | 58.82 | 4,776,593 | -0.95(-1.59%) |
Sep 30, 2021 | 59.00 | 59.95 | 58.98 | 59.77 | 3,972,177 | +1.47(+2.52%) |
Sep 29, 2021 | 59.50 | 59.57 | 58.12 | 58.30 | 5,530,200 | -0.70(-1.19%) |
Sep 28, 2021 | 59.75 | 60.14 | 58.89 | 59.00 | 5,645,760 | -1.34(-2.21%) |
Sep 27, 2021 | 59.36 | 60.48 | 58.68 | 60.34 | 4,827,995 | +2.06(+3.54%) |
Sep 24, 2021 | 58.45 | 58.79 | 58.15 | 58.27 | 4,061,597 | -1.53(-2.56%) |
Sep 23, 2021 | 59.52 | 59.90 | 59.10 | 59.80 | 3,950,977 | +0.92(+1.56%) |
Sep 22, 2021 | 58.55 | 60.05 | 58.41 | 58.88 | 5,906,725 | +0.78(+1.34%) |
Sep 21, 2021 | 57.49 | 58.45 | 57.24 | 58.10 | 4,352,253 | +1.42(+2.51%) |
Sep 20, 2021 | 57.50 | 58.20 | 56.06 | 56.68 | 6,056,803 | -2.22(-3.77%) |
Sep 17, 2021 | 59.35 | 59.44 | 58.30 | 58.90 | 7,374,321 | +0.62(+1.06%) |
Sep 16, 2021 | 58.00 | 58.46 | 57.41 | 58.28 | 4,761,735 | +0.06(+0.10%) |
Sep 15, 2021 | 58.25 | 58.33 | 57.00 | 58.22 | 7,854,352 | -1.72(-2.87%) |
Sep 14, 2021 | 60.80 | 61.16 | 59.75 | 59.94 | 5,311,408 | -1.49(-2.43%) |
Sep 13, 2021 | 61.50 | 61.77 | 60.86 | 61.43 | 4,239,393 | -0.94(-1.51%) |
Sep 10, 2021 | 62.87 | 62.92 | 61.90 | 62.37 | 5,982,614 | -0.89(-1.41%) |
Sep 09, 2021 | 62.19 | 63.85 | 61.70 | 63.26 | 9,448,155 | -1.85(-2.84%) |
Sep 08, 2021 | 66.95 | 67.05 | 65.02 | 65.11 | 7,551,009 | -1.98(-2.95%) |
Sep 07, 2021 | 65.75 | 67.67 | 65.75 | 67.09 | 6,740,846 | +3.89(+6.16%) |
Sep 03, 2021 | 62.82 | 63.37 | 62.35 | 63.20 | 4,724,697 | -0.17(-0.27%) |
Sep 02, 2021 | 64.17 | 64.36 | 63.37 | 63.37 | 6,234,164 | -1.19(-1.84%) |
Sep 01, 2021 | 62.97 | 64.98 | 62.85 | 64.56 | 8,588,595 | +2.90(+4.70%) |
Aug 31, 2021 | 61.00 | 62.18 | 57.40 | 61.66 | 7,186,460 | +3.35(+5.75%) |
Aug 30, 2021 | 57.50 | 58.90 | 57.00 | 58.31 | 7,846,483 | -0.65(-1.10%) |
Aug 27, 2021 | 60.19 | 60.19 | 58.75 | 58.96 | 8,778,082 | -1.00(-1.67%) |
Aug 26, 2021 | 60.55 | 60.94 | 59.85 | 59.96 | 6,935,415 | -0.93(-1.53%) |
Aug 25, 2021 | 61.19 | 61.42 | 60.39 | 60.89 | 8,768,325 | -1.67(-2.67%) |
Aug 24, 2021 | 60.65 | 62.65 | 60.65 | 62.56 | 13,260,190 | +5.42(+9.49%) |
Aug 23, 2021 | 56.21 | 57.28 | 56.15 | 57.14 | 7,368,159 | +1.08(+1.93%) |
Aug 20, 2021 | 54.67 | 56.39 | 54.66 | 56.06 | 10,451,841 | +2.32(+4.32%) |
Aug 19, 2021 | 53.71 | 54.66 | 53.47 | 53.74 | 11,676,159 | -3.46(-6.05%) |
Aug 18, 2021 | 56.32 | 58.24 | 56.32 | 57.20 | 9,629,389 | +2.05(+3.72%) |
Aug 17, 2021 | 55.40 | 56.66 | 55.05 | 55.15 | 11,983,835 | -2.37(-4.12%) |
Aug 16, 2021 | 57.75 | 58.20 | 55.51 | 57.52 | 7,833,151 | -2.71(-4.50%) |
Aug 13, 2021 | 60.40 | 60.53 | 59.53 | 60.23 | 4,994,951 | -0.80(-1.31%) |
Aug 12, 2021 | 61.69 | 61.69 | 60.55 | 61.03 | 4,516,816 | -1.29(-2.07%) |
Aug 11, 2021 | 61.55 | 62.60 | 57.29 | 62.32 | 3,202,262 | +0.43(+0.69%) |
Aug 10, 2021 | 62.26 | 62.90 | 61.53 | 61.89 | 5,027,259 | +1.34(+2.21%) |
Aug 09, 2021 | 59.05 | 61.15 | 57.75 | 60.55 | 7,102,761 | +2.84(+4.92%) |
Aug 06, 2021 | 58.88 | 59.08 | 56.95 | 57.71 | 8,714,071 | +0.31(+0.54%) |
Aug 05, 2021 | 57.10 | 58.69 | 56.75 | 57.40 | 7,476,993 | -1.74(-2.94%) |
Aug 04, 2021 | 58.65 | 59.45 | 58.42 | 59.14 | 6,281,406 | +2.31(+4.06%) |
Aug 03, 2021 | 57.41 | 57.63 | 56.50 | 56.83 | 9,573,745 | -4.49(-7.32%) |
Aug 02, 2021 | 61.15 | 61.85 | 60.48 | 61.32 | 4,191,839 | +0.12(+0.20%) |
Jul 30, 2021 | 60.70 | 61.80 | 60.50 | 61.20 | 5,876,678 | -0.77(-1.24%) |
Jul 29, 2021 | 63.87 | 63.90 | 61.05 | 61.97 | 8,665,640 | +0.24(+0.39%) |
Jul 28, 2021 | 59.35 | 62.50 | 56.60 | 61.73 | 26,054,170 | +2.83(+4.81%) |
Jul 27, 2021 | 57.45 | 59.62 | 55.77 | 58.90 | 19,350,144 | -1.28(-2.13%) |
Jul 26, 2021 | 62.31 | 63.40 | 58.59 | 60.18 | 18,457,680 | -6.71(-10.03%) |
Jul 23, 2021 | 67.94 | 69.51 | 66.21 | 66.89 | 5,678,516 | -2.75(-3.95%) |
Jul 22, 2021 | 70.10 | 70.17 | 69.11 | 69.64 | 1,759,428 | -0.25(-0.36%) |
Jul 21, 2021 | 69.06 | 69.93 | 69.01 | 69.89 | 2,493,283 | +0.04(+0.06%) |
Jul 20, 2021 | 69.60 | 70.19 | 69.09 | 69.85 | 2,671,916 | -0.12(-0.17%) |
Jul 19, 2021 | 70.25 | 70.37 | 69.50 | 69.97 | 3,485,122 | -1.50(-2.10%) |
Jul 16, 2021 | 72.85 | 72.85 | 71.32 | 71.47 | 2,487,685 | -1.16(-1.60%) |
Jul 15, 2021 | 72.55 | 73.29 | 72.15 | 72.63 | 3,176,442 | +0.80(+1.11%) |
Jul 14, 2021 | 72.50 | 72.81 | 71.72 | 71.83 | 4,100,011 | +0.87(+1.23%) |
Jul 13, 2021 | 70.97 | 71.88 | 70.00 | 70.96 | 5,503,282 | +2.57(+3.76%) |
Jul 12, 2021 | 68.93 | 69.65 | 68.12 | 68.39 | 3,149,212 | -2.38(-3.36%) |
Jul 09, 2021 | 69.58 | 71.15 | 69.03 | 70.77 | 2,889,153 | +3.06(+4.52%) |
Jul 08, 2021 | 67.47 | 71.76 | 67.30 | 67.71 | 4,282,732 | -2.21(-3.16%) |
Jul 07, 2021 | 70.35 | 70.56 | 69.56 | 69.92 | 5,021,452 | -1.71(-2.39%) |
Jul 06, 2021 | 72.28 | 72.28 | 71.35 | 71.63 | 4,442,173 | -2.56(-3.45%) |
Jul 02, 2021 | 74.14 | 74.70 | 73.90 | 74.19 | 1,847,212 | -0.57(-0.76%) |