Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.96 | 92.16 | 89.42 | 89.96 | 10,869,167 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.44 | 90.50 | 90.95 | 6,746,395 | +0.64(+0.71%) |
Mar 29, 2022 | 89.68 | 90.53 | 87.75 | 90.31 | 12,238,470 | -2.52(-2.71%) |
Mar 28, 2022 | 94.23 | 94.30 | 92.39 | 92.83 | 6,790,783 | -3.59(-3.72%) |
Mar 25, 2022 | 93.43 | 96.43 | 93.12 | 96.42 | 8,735,056 | +2.65(+2.83%) |
Mar 24, 2022 | 94.15 | 94.94 | 93.05 | 93.76 | 6,904,161 | +0.15(+0.16%) |
Mar 23, 2022 | 92.58 | 94.19 | 92.55 | 93.61 | 8,563,841 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.98 | 91.28 | 7,200,813 | -0.89(-0.96%) |
Mar 21, 2022 | 90.74 | 93.25 | 90.47 | 92.17 | 9,039,735 | +2.83(+3.17%) |
Mar 18, 2022 | 88.89 | 89.82 | 88.32 | 89.33 | 18,003,068 | +0.69(+0.78%) |
Mar 17, 2022 | 86.69 | 88.85 | 86.56 | 88.64 | 9,887,756 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.89 | 84.40 | 85.04 | 10,384,839 | -0.21(-0.24%) |
Mar 15, 2022 | 83.29 | 85.94 | 82.80 | 85.25 | 9,881,723 | -1.35(-1.55%) |
Mar 14, 2022 | 87.34 | 87.49 | 84.50 | 86.60 | 11,742,145 | -1.67(-1.89%) |
Mar 11, 2022 | 88.64 | 90.64 | 88.04 | 88.26 | 8,547,818 | -1.17(-1.31%) |
Mar 10, 2022 | 87.25 | 89.53 | 86.50 | 89.44 | 10,568,039 | +3.15(+3.65%) |
Mar 09, 2022 | 85.53 | 88.54 | 83.20 | 86.29 | 14,109,917 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.98 | 88.61 | 19,209,398 | -2.22(-2.44%) |
Mar 07, 2022 | 91.03 | 93.07 | 88.90 | 90.83 | 15,367,871 | +0.90(+1.00%) |
Mar 04, 2022 | 87.55 | 89.99 | 87.39 | 89.93 | 12,243,658 | +2.57(+2.94%) |
Mar 03, 2022 | 87.18 | 88.07 | 85.77 | 87.37 | 9,699,596 | -0.56(-0.64%) |
Mar 02, 2022 | 88.23 | 89.66 | 87.17 | 87.93 | 18,023,980 | +0.97(+1.11%) |
Mar 01, 2022 | 85.97 | 88.31 | 85.03 | 86.96 | 16,106,420 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.27 | 80.59 | 85.08 | 16,828,630 | +3.22(+3.93%) |
Feb 25, 2022 | 79.27 | 82.08 | 79.33 | 81.86 | 11,777,263 | +3.17(+4.04%) |
Feb 24, 2022 | 80.72 | 80.95 | 76.50 | 78.68 | 12,830,576 | -0.45(-0.57%) |
Feb 23, 2022 | 78.93 | 80.25 | 78.34 | 79.13 | 8,198,277 | +0.36(+0.46%) |
Feb 22, 2022 | 83.17 | 83.24 | 77.51 | 78.77 | 10,331,440 | -1.61(-2.01%) |
Feb 18, 2022 | 80.39 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.38 | 80.86 | 81.76 | 7,628,902 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.91 | 7,640,811 | +0.48(+0.59%) |
Feb 15, 2022 | 79.54 | 80.65 | 78.68 | 80.43 | 9,342,557 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.16 | 80.91 | 82.11 | 7,979,294 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.03 | 81.93 | 83.88 | 10,682,158 | +1.86(+2.26%) |
Feb 10, 2022 | 82.32 | 84.18 | 81.47 | 82.02 | 8,006,291 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.95 | 7,805,709 | +1.45(+1.77%) |
Feb 08, 2022 | 82.06 | 83.13 | 80.32 | 81.50 | 8,383,467 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.94 | 9,435,478 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.72 | 81.88 | 81.99 | 13,486,468 | +0.89(+1.10%) |
Feb 03, 2022 | 82.80 | 79.84 | 81.09 | 14,853,423 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.72 | 82.65 | 79.41 | 82.29 | 9,858,434 | +0.60(+0.73%) |
Feb 01, 2022 | 78.00 | 82.00 | 77.84 | 81.69 | 10,556,651 | +2.61(+3.30%) |
Jan 31, 2022 | 79.23 | 79.81 | 79.09 | 8,447,937 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.62 | 12,955,265 | -0.39(-0.49%) |
Jan 27, 2022 | 79.38 | 80.08 | 78.36 | 80.01 | 10,785,222 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.07 | 77.69 | 10,550,789 | -0.04(-0.06%) |
Jan 25, 2022 | 74.18 | 77.87 | 72.57 | 77.74 | 9,529,073 | +3.65(+4.93%) |
Jan 24, 2022 | 72.02 | 74.47 | 70.30 | 74.09 | 10,651,359 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.31 | 73.82 | 11,906,801 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.42 | 8,628,441 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.50 | 77.89 | 8,254,024 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.59 | 78.09 | 12,082,905 | +0.69(+0.89%) |
Jan 14, 2022 | 77.41 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.91 | 75.73 | 74.24 | 74.62 | 7,629,342 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.16 | 75.32 | 8,670,911 | +0.72(+0.97%) |
Jan 11, 2022 | 72.83 | 74.75 | 71.95 | 74.60 | 9,512,722 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.43 | 70.69 | 72.31 | 10,221,669 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.95 | 71.96 | 12,145,545 | +1.92(+2.74%) |
Jan 06, 2022 | 69.45 | 70.31 | 68.63 | 70.05 | 9,724,409 | +2.53(+3.75%) |
Jan 05, 2022 | 69.59 | 69.85 | 67.39 | 67.51 | 10,123,137 | -1.18(-1.71%) |
Jan 04, 2022 | 66.54 | 69.05 | 66.29 | 68.69 | 10,290,768 | +2.86(+4.34%) |
Jan 03, 2022 | 64.28 | 66.00 | 64.27 | 65.83 | 6,465,518 | +1.42(+2.20%) |
Dec 31, 2021 | 64.08 | 64.85 | 63.97 | 64.41 | 3,870,318 | +0.09(+0.14%) |
Dec 30, 2021 | 65.04 | 65.59 | 64.25 | 64.32 | 3,750,233 | -0.57(-0.88%) |
Dec 29, 2021 | 65.20 | 65.66 | 64.47 | 64.89 | 4,435,492 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,111 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.19 | 62.71 | 65.15 | 4,458,540 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,459 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.73 | 62.17 | 63.26 | 4,241,953 | +0.36(+0.57%) |
Dec 21, 2021 | 61.79 | 63.04 | 61.67 | 62.90 | 7,106,330 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.09 | 58.79 | 61.05 | 12,904,942 | -0.01(-0.01%) |
Dec 17, 2021 | 63.10 | 63.27 | 60.96 | 61.06 | 25,904,534 | -2.75(-4.31%) |
Dec 16, 2021 | 63.84 | 65.02 | 63.47 | 63.81 | 7,941,817 | +0.88(+1.40%) |
Dec 15, 2021 | 62.84 | 63.38 | 61.17 | 62.93 | 7,646,932 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.85 | 62.32 | 62.90 | 7,493,447 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.76 | 63.20 | 6,424,889 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,272 | +0.84(+1.30%) |
Dec 09, 2021 | 65.82 | 65.82 | 64.49 | 64.57 | 7,315,257 | -1.39(-2.10%) |
Dec 08, 2021 | 66.41 | 67.07 | 65.49 | 65.95 | 7,094,009 | -0.41(-0.62%) |
Dec 07, 2021 | 66.00 | 67.60 | 65.94 | 66.36 | 9,142,915 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.42 | 63.75 | 64.80 | 6,966,066 | +1.51(+2.39%) |
Dec 03, 2021 | 64.23 | 64.92 | 62.46 | 63.28 | 7,860,859 | -0.13(-0.21%) |
Dec 02, 2021 | 61.58 | 63.76 | 60.73 | 63.42 | 9,446,333 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.24 | 61.54 | 61.58 | 11,315,953 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,666,158 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.48 | 64.03 | 64.21 | 10,326,790 | +0.60(+0.94%) |
Nov 26, 2021 | 62.77 | 63.74 | 61.71 | 63.61 | 11,527,452 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,165 | +0.93(+1.42%) |
Nov 23, 2021 | 64.89 | 66.50 | 64.82 | 65.66 | 10,233,537 | +1.68(+2.63%) |
Nov 22, 2021 | 61.98 | 64.81 | 61.94 | 63.98 | 8,366,469 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.95 | 9,908,693 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.62 | 64.72 | 7,358,748 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.84 | 64.05 | 8,570,708 | -0.60(-0.92%) |
Nov 16, 2021 | 64.97 | 65.68 | 64.58 | 64.65 | 8,010,137 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.72 | 6,945,062 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.56 | 63.63 | 64.40 | 5,988,846 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.07 | 64.20 | 8,747,282 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.97 | 8,410,297 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.47 | 67.63 | 66.50 | 67.41 | 6,797,294 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.66 | 67.15 | 67.57 | 7,816,863 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.15 | 7,851,878 | +1.90(+2.92%) |
Nov 04, 2021 | 65.86 | 66.55 | 64.85 | 65.24 | 9,633,355 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.58 | 64.30 | 64.73 | 10,463,035 | -0.26(-0.40%) |
Nov 02, 2021 | 66.34 | 66.97 | 64.80 | 64.99 | 12,238,273 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.23 | 66.38 | 13,416,887 | +0.09(+0.13%) |
Oct 29, 2021 | 66.24 | 67.01 | 65.83 | 66.29 | 9,078,522 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.05 | 65.96 | 66.88 | 5,860,937 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.08 | 66.24 | 10,139,530 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,430 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.73 | 68.98 | 67.41 | 67.69 | 8,442,500 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.34 | 66.98 | 8,105,352 | +1.00(+1.52%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.56 | 65.98 | 6,593,297 | -1.27(-1.88%) |
Oct 20, 2021 | 66.10 | 67.32 | 65.94 | 67.25 | 6,222,419 | +0.62(+0.93%) |
Oct 19, 2021 | 66.21 | 67.09 | 65.80 | 66.63 | 7,448,712 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.01 | 65.58 | 65.90 | 11,211,312 | +0.32(+0.49%) |
Oct 15, 2021 | 66.02 | 66.28 | 65.58 | 65.59 | 7,850,906 | +0.26(+0.39%) |
Oct 14, 2021 | 65.72 | 65.87 | 64.44 | 65.33 | 9,216,412 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.22 | 64.78 | 9,628,623 | -0.16(-0.25%) |
Oct 12, 2021 | 65.59 | 66.00 | 64.60 | 64.94 | 8,629,263 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.81 | 65.24 | 65.44 | 10,833,910 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.44 | 63.86 | 66.28 | 13,916,253 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.81 | 62.46 | 63.26 | 13,032,707 | -0.27(-0.42%) |
Oct 06, 2021 | 62.28 | 63.79 | 61.74 | 63.52 | 11,997,343 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,739,556 | +0.21(+0.34%) |
Oct 04, 2021 | 62.68 | 64.23 | 62.50 | 63.24 | 14,042,980 | +1.23(+1.98%) |
Oct 01, 2021 | 60.49 | 62.21 | 60.43 | 62.01 | 15,241,073 | +2.06(+3.44%) |
Sep 30, 2021 | 60.35 | 60.94 | 59.91 | 59.95 | 17,917,780 | -0.24(-0.40%) |
Sep 29, 2021 | 59.83 | 60.58 | 58.93 | 60.19 | 11,941,089 | +0.21(+0.35%) |
Sep 28, 2021 | 59.76 | 60.72 | 59.42 | 59.98 | 16,949,320 | +0.96(+1.63%) |
Sep 27, 2021 | 59.00 | 59.23 | 58.21 | 59.01 | 15,265,398 | +1.49(+2.60%) |
Sep 24, 2021 | 56.43 | 58.12 | 56.21 | 57.52 | 12,579,659 | +1.16(+2.06%) |
Sep 23, 2021 | 55.07 | 56.72 | 55.07 | 56.36 | 13,428,899 | +1.28(+2.33%) |
Sep 22, 2021 | 53.26 | 55.63 | 53.26 | 55.08 | 17,805,408 | +2.59(+4.94%) |
Sep 21, 2021 | 51.72 | 52.92 | 51.06 | 52.48 | 15,734,979 | +2.00(+3.96%) |
Sep 20, 2021 | 50.86 | 51.28 | 49.80 | 50.49 | 11,305,222 | -1.64(-3.14%) |
Sep 17, 2021 | 52.25 | 53.00 | 52.00 | 52.12 | 15,533,765 | -0.27(-0.52%) |
Sep 16, 2021 | 52.44 | 52.78 | 51.98 | 52.40 | 9,916,390 | -0.08(-0.15%) |
Sep 15, 2021 | 51.39 | 52.60 | 51.38 | 52.48 | 12,169,640 | +2.11(+4.18%) |
Sep 14, 2021 | 51.50 | 51.56 | 50.08 | 50.37 | 8,936,630 | -0.57(-1.13%) |
Sep 13, 2021 | 50.04 | 51.38 | 49.30 | 50.95 | 9,559,391 | +1.65(+3.34%) |
Sep 10, 2021 | 50.08 | 50.19 | 49.06 | 49.30 | 5,724,556 | +0.13(+0.27%) |
Sep 09, 2021 | 48.79 | 50.02 | 48.50 | 49.17 | 7,105,545 | +0.27(+0.54%) |
Sep 08, 2021 | 49.82 | 50.08 | 48.82 | 48.90 | 5,910,912 | -0.62(-1.25%) |
Sep 07, 2021 | 49.44 | 49.96 | 48.94 | 49.52 | 7,497,655 | -0.23(-0.46%) |
Sep 03, 2021 | 49.84 | 50.38 | 49.49 | 49.75 | 8,992,163 | -0.32(-0.64%) |
Sep 02, 2021 | 48.88 | 50.41 | 48.84 | 50.07 | 7,570,950 | +1.73(+3.57%) |
Sep 01, 2021 | 49.15 | 49.47 | 48.14 | 48.34 | 10,534,958 | -0.78(-1.58%) |
Aug 31, 2021 | 49.32 | 49.83 | 48.92 | 49.12 | 11,869,639 | -0.59(-1.19%) |
Aug 30, 2021 | 50.41 | 50.55 | 49.70 | 49.72 | 5,469,707 | -0.48(-0.95%) |
Aug 27, 2021 | 49.35 | 50.53 | 49.11 | 50.19 | 7,403,551 | +1.42(+2.92%) |
Aug 26, 2021 | 49.32 | 49.62 | 48.61 | 48.77 | 5,888,356 | -0.79(-1.59%) |
Aug 25, 2021 | 49.05 | 49.88 | 48.70 | 49.56 | 6,924,152 | +0.54(+1.10%) |
Aug 24, 2021 | 48.81 | 49.26 | 48.33 | 49.02 | 7,056,426 | +0.55(+1.13%) |
Aug 23, 2021 | 47.90 | 48.77 | 47.79 | 48.47 | 9,067,997 | +1.79(+3.83%) |
Aug 20, 2021 | 45.89 | 46.88 | 45.64 | 46.68 | 7,990,175 | +0.29(+0.63%) |
Aug 19, 2021 | 46.59 | 46.86 | 45.48 | 46.39 | 12,780,947 | -0.96(-2.04%) |
Aug 18, 2021 | 48.11 | 48.71 | 47.29 | 47.35 | 7,514,896 | -0.88(-1.82%) |
Aug 17, 2021 | 48.13 | 49.04 | 47.99 | 48.23 | 7,367,044 | -0.26(-0.53%) |
Aug 16, 2021 | 48.85 | 49.17 | 48.30 | 48.49 | 8,438,464 | -1.03(-2.07%) |
Aug 13, 2021 | 50.38 | 50.63 | 49.41 | 49.51 | 8,364,889 | -0.95(-1.88%) |
Aug 12, 2021 | 50.55 | 50.94 | 50.01 | 50.46 | 5,347,903 | -0.13(-0.26%) |
Aug 11, 2021 | 49.88 | 50.74 | 49.49 | 50.59 | 6,863,671 | +0.63(+1.26%) |
Aug 10, 2021 | 49.41 | 50.22 | 49.33 | 49.96 | 7,666,196 | +0.91(+1.86%) |
Aug 09, 2021 | 49.25 | 49.69 | 48.86 | 49.05 | 6,114,018 | -0.93(-1.86%) |
Aug 06, 2021 | 50.06 | 50.57 | 49.63 | 49.98 | 5,696,311 | +0.49(+0.98%) |
Aug 05, 2021 | 49.06 | 50.09 | 48.70 | 49.49 | 7,429,012 | +0.90(+1.86%) |
Aug 04, 2021 | 48.95 | 49.98 | 48.57 | 48.59 | 8,625,926 | -1.51(-3.02%) |
Aug 03, 2021 | 48.73 | 50.22 | 48.22 | 50.11 | 11,178,068 | +1.11(+2.28%) |
Aug 02, 2021 | 50.01 | 51.10 | 48.95 | 48.99 | 9,571,240 | -0.60(-1.21%) |
Jul 30, 2021 | 50.21 | 50.34 | 49.29 | 49.59 | 9,789,518 | -0.90(-1.79%) |
Jul 29, 2021 | 50.80 | 51.17 | 50.30 | 50.49 | 7,128,279 | +0.32(+0.63%) |
Jul 28, 2021 | 49.96 | 50.56 | 49.37 | 50.18 | 6,971,487 | +0.34(+0.69%) |
Jul 27, 2021 | 49.68 | 50.09 | 48.96 | 49.83 | 8,325,078 | -0.48(-0.95%) |
Jul 26, 2021 | 49.28 | 50.73 | 49.16 | 50.31 | 9,897,929 | +1.35(+2.76%) |
Jul 23, 2021 | 49.54 | 49.79 | 48.42 | 48.96 | 12,009,338 | -0.80(-1.60%) |
Jul 22, 2021 | 50.06 | 50.23 | 49.32 | 49.75 | 7,705,160 | -0.31(-0.61%) |
Jul 21, 2021 | 48.93 | 50.41 | 48.82 | 50.06 | 10,680,423 | +2.24(+4.68%) |
Jul 20, 2021 | 46.97 | 48.50 | 46.78 | 47.82 | 10,657,308 | +0.68(+1.43%) |
Jul 19, 2021 | 46.91 | 47.67 | 46.37 | 47.14 | 15,201,134 | -1.58(-3.24%) |
Jul 16, 2021 | 50.66 | 50.83 | 48.55 | 48.72 | 10,030,166 | -1.39(-2.77%) |
Jul 15, 2021 | 50.04 | 51.11 | 49.86 | 50.11 | 9,934,607 | -0.52(-1.02%) |
Jul 14, 2021 | 52.58 | 53.21 | 50.34 | 50.63 | 9,669,778 | -1.57(-3.01%) |
Jul 13, 2021 | 52.23 | 52.67 | 51.62 | 52.20 | 7,415,224 | -0.30(-0.57%) |
Jul 12, 2021 | 51.72 | 53.06 | 51.56 | 52.50 | 6,906,297 | -0.29(-0.55%) |
Jul 09, 2021 | 52.46 | 53.08 | 52.10 | 52.79 | 7,943,559 | +0.81(+1.55%) |
Jul 08, 2021 | 51.14 | 52.36 | 50.91 | 51.98 | 12,018,807 | +0.18(+0.34%) |
Jul 07, 2021 | 52.67 | 53.36 | 51.48 | 51.81 | 9,385,496 | -1.11(-2.11%) |
Jul 06, 2021 | 55.12 | 55.21 | 52.86 | 52.92 | 13,325,966 | -2.17(-3.94%) |
Jul 02, 2021 | 54.83 | 55.46 | 54.07 | 55.09 | 8,698,182 | -0.11(-0.21%) |
Jul 01, 2021 | 55.04 | 55.81 | 54.74 | 55.20 | 13,255,765 | +1.74(+3.25%) |
Jun 30, 2021 | 53.10 | 53.50 | 52.51 | 53.46 | 10,604,595 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,271 | -0.47(-0.91%) |
Jun 28, 2021 | 53.66 | 53.66 | 52.12 | 52.31 | 8,710,749 | -1.51(-2.81%) |
Jun 25, 2021 | 54.17 | 54.21 | 53.57 | 53.82 | 9,225,849 | -0.07(-0.13%) |
Jun 24, 2021 | 53.53 | 54.00 | 52.96 | 53.90 | 7,317,643 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.74 | 53.33 | 53.34 | 9,321,790 | -0.03(-0.05%) |
Jun 22, 2021 | 52.81 | 53.66 | 52.36 | 53.37 | 7,672,926 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,378,613 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.51 | 21,168,122 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.81 | 15,567,494 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.24 | 53.17 | 53.67 | 11,100,769 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.09 | 53.70 | 8,923,971 | +0.75(+1.43%) |
Jun 14, 2021 | 53.25 | 53.61 | 52.54 | 52.95 | 8,821,298 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.65 | 9,245,897 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.80 | 52.04 | 52.82 | 10,702,358 | +0.43(+0.82%) |
Jun 09, 2021 | 53.23 | 53.45 | 52.31 | 52.39 | 8,010,952 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.09 | 8,366,273 | +0.58(+1.10%) |
Jun 07, 2021 | 52.51 | 53.14 | 52.31 | 52.51 | 6,155,483 | -0.04(-0.07%) |
Jun 04, 2021 | 52.52 | 52.79 | 51.71 | 52.54 | 7,409,360 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,431,345 | +0.42(+0.81%) |
Jun 02, 2021 | 51.50 | 52.16 | 50.69 | 51.79 | 6,948,253 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.09 | 51.16 | 11,326,141 | +2.22(+4.54%) |
May 28, 2021 | 48.99 | 49.12 | 48.57 | 48.93 | 6,545,686 | +0.18(+0.38%) |
May 27, 2021 | 48.93 | 49.44 | 48.39 | 48.75 | 8,524,935 | +0.10(+0.20%) |
May 26, 2021 | 48.35 | 48.78 | 48.00 | 48.65 | 7,649,591 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,268 | -1.07(-2.17%) |
May 24, 2021 | 49.27 | 49.39 | 48.51 | 49.25 | 7,257,746 | +0.40(+0.81%) |
May 21, 2021 | 49.22 | 49.54 | 48.79 | 48.86 | 6,871,131 | +0.23(+0.47%) |
May 20, 2021 | 48.86 | 48.86 | 47.96 | 48.63 | 10,022,058 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.63 | 48.12 | 48.79 | 10,718,843 | -1.50(-2.98%) |
May 18, 2021 | 51.16 | 51.48 | 50.01 | 50.30 | 11,756,996 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.21 | 49.22 | 51.18 | 13,031,751 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,312,733 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.62 | 8,637,746 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,093,688 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,181,606 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,102,295 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.76 | 49.74 | 11,072,379 | +1.22(+2.51%) |
May 06, 2021 | 48.35 | 48.54 | 46.77 | 48.52 | 11,075,031 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.50 | 46.36 | 48.30 | 14,601,482 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.20 | 44.99 | 45.80 | 14,732,338 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.92 | 45.94 | 10,704,458 | +1.39(+3.13%) |
Apr 30, 2021 | 45.46 | 46.18 | 44.40 | 44.55 | 10,845,738 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.47 | 46.04 | 46.28 | 10,844,396 | +0.08(+0.17%) |
Apr 28, 2021 | 45.04 | 46.48 | 45.01 | 46.20 | 10,314,293 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,537,999 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.36 | 43.21 | 43.77 | 7,624,721 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.56 | 42.83 | 43.31 | 6,508,866 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.63 | 42.85 | 43.09 | 7,554,050 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,858,358 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,693,096 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,561,957 | -0.17(-0.39%) |
Apr 16, 2021 | 45.51 | 45.56 | 44.46 | 44.51 | 8,799,442 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,763,552 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.66 | 44.76 | 45.90 | 9,576,351 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.72 | 43.90 | 44.24 | 8,011,289 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.51 | 44.27 | 44.31 | 9,829,288 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.63 | 7,651,169 | -0.01(-0.02%) |
Apr 08, 2021 | 44.97 | 45.14 | 44.46 | 44.64 | 11,525,781 | -0.99(-2.18%) |
Apr 07, 2021 | 45.99 | 46.31 | 45.42 | 45.63 | 14,243,590 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,178,524 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.26 | 45.48 | 12,007,073 | -1.58(-3.35%) |