Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.34 | 86.01 | 82.83 | 82.90 | 5,361,490 | -2.31(-2.71%) |
Apr 28, 2022 | 83.46 | 85.72 | 82.34 | 85.21 | 5,429,618 | +2.32(+2.80%) |
Apr 27, 2022 | 81.56 | 83.64 | 80.20 | 82.89 | 5,496,178 | +1.69(+2.08%) |
Apr 26, 2022 | 80.61 | 82.61 | 80.03 | 81.20 | 5,481,398 | +1.15(+1.44%) |
Apr 25, 2022 | 80.45 | 80.74 | 77.49 | 80.05 | 5,172,483 | -2.68(-3.24%) |
Apr 22, 2022 | 84.00 | 85.10 | 82.65 | 82.73 | 4,265,351 | -1.58(-1.87%) |
Apr 21, 2022 | 87.40 | 88.50 | 84.25 | 84.30 | 5,880,036 | -2.13(-2.46%) |
Apr 20, 2022 | 86.21 | 87.28 | 86.01 | 86.43 | 5,061,621 | +0.51(+0.60%) |
Apr 19, 2022 | 85.22 | 86.65 | 84.92 | 85.92 | 4,072,349 | +0.31(+0.37%) |
Apr 18, 2022 | 84.02 | 86.08 | 83.63 | 85.61 | 5,559,096 | +2.76(+3.34%) |
Apr 14, 2022 | 83.07 | 83.91 | 82.65 | 82.84 | 4,295,133 | -0.37(-0.45%) |
Apr 13, 2022 | 82.34 | 83.26 | 81.47 | 83.21 | 3,518,002 | +1.70(+2.09%) |
Apr 12, 2022 | 82.09 | 83.15 | 81.27 | 81.51 | 4,458,944 | +0.87(+1.08%) |
Apr 11, 2022 | 81.91 | 82.02 | 80.50 | 80.64 | 4,699,605 | -1.92(-2.32%) |
Apr 08, 2022 | 82.20 | 83.29 | 81.46 | 82.56 | 5,356,625 | +1.00(+1.22%) |
Apr 07, 2022 | 81.67 | 82.05 | 79.75 | 81.56 | 4,425,369 | +0.27(+0.33%) |
Apr 06, 2022 | 81.08 | 81.64 | 79.83 | 81.29 | 4,804,607 | +0.82(+1.02%) |
Apr 05, 2022 | 81.24 | 82.12 | 80.41 | 80.48 | 3,988,531 | -0.34(-0.42%) |
Apr 04, 2022 | 80.76 | 81.68 | 80.23 | 80.82 | 4,002,367 | +0.25(+0.31%) |
Apr 01, 2022 | 81.02 | 81.96 | 80.06 | 80.57 | 7,801,805 | -0.66(-0.81%) |
Mar 31, 2022 | 80.36 | 82.75 | 79.99 | 81.23 | 7,411,517 | +0.14(+0.18%) |
Mar 30, 2022 | 79.97 | 81.23 | 79.53 | 81.08 | 6,189,755 | +2.10(+2.66%) |
Mar 29, 2022 | 76.63 | 78.99 | 76.46 | 78.98 | 4,434,761 | +1.11(+1.43%) |
Mar 28, 2022 | 76.98 | 78.31 | 76.71 | 77.87 | 4,681,865 | -0.25(-0.32%) |
Mar 25, 2022 | 76.95 | 78.29 | 76.72 | 78.12 | 5,459,778 | +0.80(+1.03%) |
Mar 24, 2022 | 76.94 | 77.66 | 76.37 | 77.32 | 4,470,544 | +0.88(+1.16%) |
Mar 23, 2022 | 76.07 | 76.90 | 75.71 | 76.44 | 4,885,273 | +1.15(+1.53%) |
Mar 22, 2022 | 75.94 | 76.24 | 74.36 | 75.29 | 5,401,229 | -0.69(-0.91%) |
Mar 21, 2022 | 75.81 | 76.21 | 75.21 | 75.98 | 6,589,818 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.48 | 72.26 | 74.41 | 18,513,704 | +1.11(+1.52%) |
Mar 17, 2022 | 71.96 | 73.39 | 71.81 | 73.29 | 7,463,779 | +2.18(+3.06%) |
Mar 16, 2022 | 71.40 | 72.20 | 70.53 | 71.12 | 7,167,937 | +0.44(+0.62%) |
Mar 15, 2022 | 71.35 | 71.56 | 69.52 | 70.68 | 8,286,178 | -2.15(-2.95%) |
Mar 14, 2022 | 73.81 | 74.77 | 71.74 | 72.83 | 8,310,461 | -1.76(-2.36%) |
Mar 11, 2022 | 73.49 | 75.94 | 73.49 | 74.59 | 8,978,776 | +0.55(+0.74%) |
Mar 10, 2022 | 72.24 | 74.33 | 74.04 | 7,776,143 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.06 | 73.42 | 69.83 | 71.66 | 8,512,996 | -0.75(-1.04%) |
Mar 08, 2022 | 72.78 | 74.42 | 71.39 | 72.41 | 11,085,749 | +1.60(+2.25%) |
Mar 07, 2022 | 73.88 | 74.75 | 69.68 | 70.81 | 9,886,313 | -3.03(-4.10%) |
Mar 04, 2022 | 72.54 | 73.88 | 72.35 | 73.85 | 7,014,528 | +0.34(+0.47%) |
Mar 03, 2022 | 73.03 | 74.53 | 72.82 | 73.50 | 5,993,081 | +0.36(+0.49%) |
Mar 02, 2022 | 72.37 | 73.86 | 70.61 | 73.14 | 8,432,244 | +1.88(+2.64%) |
Mar 01, 2022 | 74.62 | 75.32 | 70.68 | 71.26 | 6,839,620 | -2.72(-3.67%) |
Feb 28, 2022 | 71.83 | 74.01 | 71.64 | 73.98 | 8,451,775 | +1.26(+1.74%) |
Feb 25, 2022 | 71.46 | 73.18 | 71.84 | 72.71 | 5,553,476 | +1.98(+2.79%) |
Feb 24, 2022 | 72.26 | 72.59 | 69.11 | 70.74 | 7,889,412 | -1.20(-1.66%) |
Feb 23, 2022 | 72.46 | 73.09 | 71.70 | 71.94 | 6,066,435 | +0.09(+0.12%) |
Feb 22, 2022 | 74.54 | 74.67 | 71.06 | 71.85 | 5,126,829 | -1.32(-1.80%) |
Feb 18, 2022 | 73.17 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.94 | 74.41 | 72.85 | 73.11 | 7,404,876 | -1.05(-1.41%) |
Feb 16, 2022 | 75.19 | 76.27 | 73.77 | 74.16 | 6,035,038 | -0.33(-0.45%) |
Feb 15, 2022 | 73.44 | 75.17 | 73.07 | 74.49 | 4,538,347 | -0.16(-0.22%) |
Feb 14, 2022 | 76.26 | 76.48 | 74.07 | 74.65 | 6,941,579 | -1.91(-2.50%) |
Feb 11, 2022 | 75.64 | 76.75 | 75.15 | 76.57 | 6,910,352 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.68 | 74.77 | 75.20 | 6,784,439 | -0.05(-0.06%) |
Feb 09, 2022 | 74.76 | 76.18 | 74.76 | 75.25 | 5,905,917 | +0.47(+0.63%) |
Feb 08, 2022 | 75.40 | 75.83 | 73.95 | 74.78 | 8,429,474 | -0.51(-0.68%) |
Feb 07, 2022 | 73.72 | 75.97 | 73.34 | 75.28 | 7,700,178 | +1.55(+2.10%) |
Feb 04, 2022 | 73.20 | 74.44 | 72.91 | 73.74 | 6,545,896 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.26 | 72.59 | 7,494,373 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.29 | 71.72 | 74.03 | 13,344,020 | +4.22(+6.05%) |
Feb 01, 2022 | 67.02 | 69.98 | 66.75 | 69.81 | 8,099,662 | +2.14(+3.16%) |
Jan 31, 2022 | 67.39 | 67.83 | 67.66 | 7,135,369 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.71 | 68.41 | 66.13 | 67.71 | 8,229,957 | -0.09(-0.14%) |
Jan 27, 2022 | 68.49 | 69.11 | 66.52 | 67.81 | 9,763,842 | +0.87(+1.30%) |
Jan 26, 2022 | 68.27 | 69.03 | 66.47 | 66.94 | 8,421,571 | -0.49(-0.73%) |
Jan 25, 2022 | 65.92 | 67.76 | 64.83 | 67.43 | 11,318,032 | +1.05(+1.58%) |
Jan 24, 2022 | 65.12 | 66.69 | 63.65 | 66.38 | 10,205,867 | -0.29(-0.44%) |
Jan 21, 2022 | 67.38 | 67.55 | 65.86 | 66.67 | 10,809,877 | -1.22(-1.79%) |
Jan 20, 2022 | 68.50 | 70.02 | 67.72 | 67.89 | 7,632,224 | -1.28(-1.85%) |
Jan 19, 2022 | 70.98 | 71.34 | 69.05 | 69.17 | 6,979,209 | -1.13(-1.61%) |
Jan 18, 2022 | 70.70 | 71.56 | 69.31 | 70.31 | 8,280,189 | -0.18(-0.25%) |
Jan 14, 2022 | 70.48 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.16 | 69.91 | 68.71 | 68.96 | 5,817,007 | +0.04(+0.05%) |
Jan 12, 2022 | 68.84 | 69.65 | 68.25 | 68.92 | 7,278,953 | +0.37(+0.54%) |
Jan 11, 2022 | 67.26 | 68.65 | 66.59 | 68.55 | 7,311,408 | +2.11(+3.18%) |
Jan 10, 2022 | 66.91 | 67.34 | 65.88 | 66.44 | 6,277,196 | -0.45(-0.68%) |
Jan 07, 2022 | 66.11 | 66.97 | 65.84 | 66.89 | 6,832,564 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.37 | 64.90 | 66.16 | 8,396,630 | +1.80(+2.80%) |
Jan 05, 2022 | 65.05 | 65.96 | 64.21 | 64.35 | 9,273,626 | +0.41(+0.63%) |
Jan 04, 2022 | 62.52 | 64.12 | 62.29 | 63.95 | 8,969,387 | +2.03(+3.27%) |
Jan 03, 2022 | 60.77 | 62.48 | 60.61 | 61.92 | 6,209,279 | +1.57(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.68 | 60.35 | 3,760,501 | +0.53(+0.88%) |
Dec 30, 2021 | 60.40 | 60.99 | 59.78 | 59.82 | 4,292,808 | -0.49(-0.81%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.07 | 60.31 | 5,570,839 | -0.40(-0.65%) |
Dec 28, 2021 | 60.73 | 61.46 | 60.58 | 60.70 | 5,062,983 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.44 | 58.63 | 60.43 | 4,596,718 | +0.98(+1.65%) |
Dec 23, 2021 | 60.12 | 60.86 | 59.43 | 59.45 | 4,939,560 | -0.06(-0.10%) |
Dec 22, 2021 | 59.88 | 60.42 | 59.38 | 59.51 | 5,480,451 | -0.30(-0.50%) |
Dec 21, 2021 | 58.14 | 60.10 | 58.09 | 59.81 | 6,019,001 | +2.37(+4.12%) |
Dec 20, 2021 | 57.48 | 57.96 | 56.55 | 57.44 | 7,567,607 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.62 | 57.81 | 58.89 | 14,796,305 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.12 | 59.20 | 6,434,183 | +0.27(+0.46%) |
Dec 15, 2021 | 58.71 | 59.34 | 57.60 | 58.92 | 5,897,450 | +0.03(+0.05%) |
Dec 14, 2021 | 57.98 | 59.89 | 57.65 | 58.89 | 6,044,796 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.29 | 5,743,897 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.48 | 59.19 | 60.06 | 4,998,996 | +0.33(+0.55%) |
Dec 09, 2021 | 59.62 | 60.15 | 59.40 | 59.73 | 5,695,642 | -0.68(-1.12%) |
Dec 08, 2021 | 60.74 | 61.53 | 60.23 | 60.41 | 5,758,259 | -0.16(-0.26%) |
Dec 07, 2021 | 60.06 | 61.69 | 60.06 | 60.57 | 7,790,317 | +1.29(+2.18%) |
Dec 06, 2021 | 59.22 | 60.16 | 58.12 | 59.28 | 6,272,514 | +1.12(+1.93%) |
Dec 03, 2021 | 60.53 | 60.58 | 57.88 | 58.16 | 8,516,791 | -1.57(-2.62%) |
Dec 02, 2021 | 57.44 | 59.86 | 57.11 | 59.72 | 6,676,778 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.24 | 57.38 | 57.44 | 6,947,985 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,313,432 | -0.88(-1.51%) |
Nov 29, 2021 | 59.39 | 60.53 | 57.85 | 58.26 | 6,530,259 | +0.41(+0.70%) |
Nov 26, 2021 | 57.50 | 58.50 | 56.16 | 57.86 | 6,200,968 | -3.02(-4.96%) |
Nov 24, 2021 | 59.56 | 61.22 | 59.53 | 60.87 | 5,505,275 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.34 | 58.71 | 60.21 | 7,391,884 | +2.04(+3.50%) |
Nov 22, 2021 | 56.77 | 58.96 | 56.77 | 58.18 | 6,653,163 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.56 | 56.75 | 56.85 | 8,289,222 | -2.28(-3.86%) |
Nov 18, 2021 | 59.80 | 59.22 | 58.47 | 59.13 | 7,327,996 | -0.83(-1.38%) |
Nov 17, 2021 | 60.37 | 61.39 | 59.73 | 59.96 | 5,812,317 | -1.19(-1.94%) |
Nov 16, 2021 | 61.97 | 62.10 | 60.84 | 61.15 | 5,474,369 | -0.66(-1.07%) |
Nov 15, 2021 | 61.85 | 62.72 | 61.18 | 61.81 | 6,668,950 | +0.30(+0.49%) |
Nov 12, 2021 | 61.30 | 61.91 | 61.16 | 61.51 | 4,326,925 | -0.19(-0.30%) |
Nov 11, 2021 | 61.33 | 62.43 | 61.25 | 61.70 | 5,527,413 | +0.45(+0.73%) |
Nov 10, 2021 | 62.22 | 61.25 | 7,014,275 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.42 | 62.88 | 61.38 | 62.75 | 6,579,575 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.72 | 61.35 | 61.39 | 5,769,320 | -0.13(-0.21%) |
Nov 05, 2021 | 60.51 | 61.74 | 59.95 | 61.52 | 10,819,370 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.31 | 58.25 | 59.42 | 9,904,421 | -0.10(-0.17%) |
Nov 03, 2021 | 60.05 | 60.13 | 59.05 | 59.53 | 8,376,309 | -0.90(-1.48%) |
Nov 02, 2021 | 62.64 | 64.29 | 59.89 | 60.42 | 8,585,966 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.01 | 62.80 | 62.87 | 5,092,700 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.43 | 61.22 | 61.63 | 8,202,905 | -0.69(-1.11%) |
Oct 28, 2021 | 61.73 | 62.86 | 61.67 | 62.32 | 5,935,945 | +0.49(+0.79%) |
Oct 27, 2021 | 63.33 | 63.43 | 61.76 | 61.84 | 6,925,541 | -2.17(-3.39%) |
Oct 26, 2021 | 63.83 | 64.29 | 64.00 | 5,919,352 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.23 | 63.17 | 63.75 | 5,004,000 | +0.64(+1.01%) |
Oct 22, 2021 | 62.81 | 63.22 | 62.18 | 63.12 | 4,255,307 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.09 | 62.66 | 6,209,810 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.95 | 61.49 | 62.83 | 5,557,287 | +0.36(+0.57%) |
Oct 19, 2021 | 62.63 | 62.83 | 62.11 | 62.47 | 5,221,684 | +0.40(+0.65%) |
Oct 18, 2021 | 62.92 | 63.02 | 61.73 | 62.07 | 5,253,938 | -0.37(-0.60%) |
Oct 15, 2021 | 63.11 | 63.49 | 62.29 | 62.44 | 6,617,735 | +0.11(+0.18%) |
Oct 14, 2021 | 61.94 | 62.63 | 61.35 | 62.33 | 7,314,904 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.15 | 59.55 | 61.00 | 5,501,016 | +0.49(+0.80%) |
Oct 12, 2021 | 60.29 | 61.08 | 60.06 | 60.52 | 6,921,647 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.35 | 5,168,629 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.00 | 59.75 | 60.91 | 6,873,307 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.15 | 59.23 | 59.36 | 6,441,652 | +0.60(+1.02%) |
Oct 06, 2021 | 58.41 | 59.27 | 57.43 | 58.76 | 9,710,581 | -0.36(-0.62%) |
Oct 05, 2021 | 59.27 | 60.14 | 58.10 | 59.13 | 8,459,884 | +0.22(+0.36%) |
Oct 04, 2021 | 59.75 | 60.47 | 58.79 | 58.91 | 9,718,454 | -0.50(-0.85%) |
Oct 01, 2021 | 57.96 | 59.45 | 57.87 | 59.42 | 7,347,326 | +1.64(+2.83%) |
Sep 30, 2021 | 57.93 | 58.92 | 57.50 | 57.78 | 6,992,457 | -0.11(-0.19%) |
Sep 29, 2021 | 58.59 | 58.59 | 57.71 | 57.89 | 5,309,508 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.77 | 58.26 | 58.43 | 6,518,450 | -0.54(-0.92%) |
Sep 27, 2021 | 58.88 | 59.64 | 58.70 | 58.98 | 8,079,809 | +1.12(+1.94%) |
Sep 24, 2021 | 57.34 | 58.22 | 57.03 | 57.85 | 4,130,242 | +0.08(+0.15%) |
Sep 23, 2021 | 56.04 | 57.88 | 55.86 | 57.77 | 6,258,029 | +1.77(+3.15%) |
Sep 22, 2021 | 54.97 | 56.77 | 54.69 | 56.00 | 8,134,711 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.55 | 52.97 | 54.07 | 4,840,936 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.42 | 53.40 | 7,402,538 | -1.62(-2.94%) |
Sep 17, 2021 | 55.01 | 55.66 | 54.66 | 55.02 | 8,152,755 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.92 | 55.25 | 4,424,338 | -0.44(-0.79%) |
Sep 15, 2021 | 54.41 | 55.79 | 54.36 | 55.69 | 7,354,853 | +1.88(+3.49%) |
Sep 14, 2021 | 55.45 | 55.47 | 53.69 | 53.81 | 6,000,423 | -0.98(-1.79%) |
Sep 13, 2021 | 53.87 | 54.82 | 53.83 | 54.79 | 6,295,888 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.43 | 52.94 | 53.16 | 5,210,508 | -0.36(-0.66%) |
Sep 09, 2021 | 52.97 | 54.35 | 52.82 | 53.52 | 5,353,983 | +0.13(+0.25%) |
Sep 08, 2021 | 55.02 | 55.39 | 53.34 | 53.39 | 7,937,374 | -1.36(-2.49%) |
Sep 07, 2021 | 54.48 | 55.82 | 54.27 | 54.75 | 5,297,949 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.75 | 54.44 | 5,359,741 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.84 | 53.63 | 54.12 | 5,779,303 | +0.61(+1.14%) |
Sep 01, 2021 | 55.25 | 55.54 | 53.30 | 53.52 | 6,941,978 | -1.89(-3.41%) |
Aug 31, 2021 | 54.76 | 55.92 | 54.76 | 55.40 | 6,913,962 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.03 | 55.09 | 6,567,298 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.58 | 54.96 | 56.11 | 7,013,410 | +1.80(+3.32%) |
Aug 26, 2021 | 54.91 | 55.05 | 54.23 | 54.30 | 5,326,817 | -0.50(-0.92%) |
Aug 25, 2021 | 54.13 | 55.34 | 53.75 | 54.81 | 5,636,189 | +0.63(+1.16%) |
Aug 24, 2021 | 53.56 | 54.55 | 53.32 | 54.18 | 4,917,719 | +1.07(+2.01%) |
Aug 23, 2021 | 52.29 | 53.26 | 52.15 | 53.11 | 4,813,373 | +1.92(+3.74%) |
Aug 20, 2021 | 50.14 | 51.32 | 49.98 | 51.20 | 6,380,134 | +0.50(+1.00%) |
Aug 19, 2021 | 51.82 | 52.27 | 50.06 | 50.69 | 8,756,977 | -1.92(-3.64%) |
Aug 18, 2021 | 53.26 | 54.07 | 52.54 | 52.61 | 4,721,719 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.47 | 53.03 | 53.38 | 6,192,877 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.03 | 6,086,565 | -0.71(-1.30%) |
Aug 13, 2021 | 55.14 | 55.45 | 54.68 | 54.74 | 3,932,801 | -0.36(-0.66%) |
Aug 12, 2021 | 54.55 | 55.14 | 54.09 | 55.10 | 5,347,482 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.75 | 54.73 | 5,247,212 | +0.61(+1.13%) |
Aug 10, 2021 | 53.40 | 54.29 | 53.18 | 54.12 | 6,538,629 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.24 | 52.96 | 5,890,437 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.24 | 53.13 | 6,863,881 | +0.85(+1.63%) |
Aug 05, 2021 | 51.05 | 53.06 | 50.92 | 52.28 | 7,739,795 | +1.95(+3.88%) |
Aug 04, 2021 | 50.67 | 51.75 | 50.15 | 50.33 | 6,610,493 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.78 | 49.66 | 51.77 | 5,286,311 | +1.37(+2.72%) |
Aug 02, 2021 | 51.17 | 52.21 | 50.19 | 50.40 | 5,681,924 | -0.70(-1.38%) |
Jul 30, 2021 | 51.37 | 51.91 | 50.70 | 51.11 | 3,935,664 | -0.66(-1.27%) |
Jul 29, 2021 | 51.93 | 52.26 | 51.34 | 51.76 | 3,469,292 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.65 | 50.11 | 51.16 | 3,453,834 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.42 | 49.62 | 50.29 | 3,917,410 | -0.30(-0.59%) |
Jul 26, 2021 | 49.82 | 50.66 | 49.82 | 50.59 | 4,266,054 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.70 | 48.72 | 49.45 | 3,304,557 | +0.04(+0.07%) |
Jul 22, 2021 | 49.81 | 49.81 | 48.86 | 49.41 | 3,435,147 | -0.64(-1.28%) |
Jul 21, 2021 | 49.01 | 50.45 | 48.99 | 50.05 | 6,265,712 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.70 | 48.24 | 6,120,678 | +1.15(+2.44%) |
Jul 19, 2021 | 47.40 | 47.93 | 46.45 | 47.09 | 11,654,144 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.18 | 49.29 | 7,308,203 | -0.92(-1.82%) |
Jul 15, 2021 | 50.53 | 51.06 | 50.00 | 50.21 | 7,940,583 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.53 | 50.92 | 51.01 | 8,426,521 | -2.11(-3.97%) |
Jul 13, 2021 | 53.65 | 53.83 | 52.90 | 53.12 | 5,333,478 | -0.86(-1.59%) |
Jul 12, 2021 | 53.81 | 54.76 | 53.33 | 53.98 | 5,341,553 | -0.32(-0.60%) |
Jul 09, 2021 | 53.74 | 54.37 | 52.92 | 54.31 | 6,241,205 | +1.14(+2.14%) |
Jul 08, 2021 | 52.52 | 53.60 | 52.18 | 53.17 | 7,453,595 | -0.46(-0.86%) |
Jul 07, 2021 | 54.42 | 54.77 | 53.05 | 53.63 | 4,523,479 | -0.94(-1.73%) |
Jul 06, 2021 | 56.28 | 56.44 | 54.42 | 54.58 | 10,163,749 | -1.94(-3.44%) |
Jul 02, 2021 | 56.92 | 56.92 | 55.89 | 56.52 | 4,659,627 | -0.19(-0.33%) |
Jul 01, 2021 | 56.87 | 57.18 | 56.29 | 56.71 | 4,337,068 | +0.79(+1.41%) |
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.92 | 4,129,923 | +0.31(+0.57%) |
Jun 29, 2021 | 56.38 | 56.57 | 55.54 | 55.60 | 3,922,282 | -0.39(-0.69%) |
Jun 28, 2021 | 57.75 | 57.87 | 55.91 | 55.99 | 6,527,275 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.11 | 57.89 | 10,397,676 | +0.19(+0.34%) |
Jun 24, 2021 | 57.38 | 57.84 | 56.86 | 57.70 | 2,858,996 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.96 | 3,823,672 | +0.19(+0.34%) |
Jun 22, 2021 | 56.21 | 57.09 | 55.88 | 56.77 | 4,585,844 | +0.27(+0.48%) |
Jun 21, 2021 | 54.91 | 56.61 | 54.74 | 56.50 | 5,032,731 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.00 | 54.47 | 54.48 | 9,703,539 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.01 | 55.93 | 56.42 | 7,790,343 | -2.15(-3.67%) |
Jun 16, 2021 | 58.74 | 59.06 | 58.03 | 58.57 | 5,869,652 | -0.36(-0.61%) |
Jun 15, 2021 | 58.58 | 59.50 | 58.37 | 58.93 | 6,733,016 | +0.63(+1.08%) |
Jun 14, 2021 | 58.66 | 58.96 | 58.09 | 58.30 | 9,478,365 | -0.18(-0.30%) |
Jun 11, 2021 | 58.95 | 59.23 | 58.45 | 58.47 | 3,968,095 | -0.24(-0.41%) |
Jun 10, 2021 | 59.84 | 60.01 | 58.35 | 58.71 | 7,541,957 | -0.16(-0.27%) |
Jun 09, 2021 | 59.50 | 59.88 | 58.82 | 58.87 | 14,252,392 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.39 | 58.11 | 59.32 | 10,648,157 | +0.69(+1.18%) |
Jun 07, 2021 | 58.88 | 59.26 | 58.33 | 58.62 | 6,396,345 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.13 | 58.93 | 6,214,811 | +0.38(+0.65%) |
Jun 03, 2021 | 58.21 | 58.95 | 57.82 | 58.55 | 8,234,241 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.66 | 57.51 | 58.29 | 8,158,699 | +0.44(+0.77%) |
Jun 01, 2021 | 57.84 | 58.35 | 57.46 | 57.84 | 6,873,429 | +0.65(+1.13%) |
May 28, 2021 | 57.00 | 57.35 | 56.62 | 57.20 | 9,684,534 | +0.37(+0.65%) |
May 27, 2021 | 56.34 | 56.99 | 56.34 | 56.83 | 12,251,622 | +0.56(+0.99%) |
May 26, 2021 | 55.76 | 56.52 | 55.59 | 56.27 | 9,443,447 | +0.73(+1.32%) |
May 25, 2021 | 56.18 | 56.37 | 55.43 | 55.54 | 9,629,264 | -0.67(-1.19%) |
May 24, 2021 | 55.57 | 56.36 | 55.15 | 56.21 | 12,413,589 | +1.05(+1.91%) |
May 21, 2021 | 55.64 | 56.04 | 55.02 | 55.15 | 10,525,591 | -0.07(-0.13%) |
May 20, 2021 | 54.99 | 55.48 | 54.39 | 55.22 | 8,979,599 | +0.11(+0.20%) |
May 19, 2021 | 54.72 | 55.58 | 54.40 | 55.11 | 9,957,010 | -0.72(-1.29%) |
May 18, 2021 | 56.62 | 57.27 | 55.78 | 55.84 | 12,730,579 | -0.56(-1.00%) |
May 17, 2021 | 55.11 | 56.62 | 55.05 | 56.40 | 12,274,734 | +1.32(+2.40%) |
May 14, 2021 | 54.51 | 56.79 | 51.32 | 55.08 | 34,187,020 | +1.19(+2.21%) |
May 13, 2021 | 53.48 | 55.10 | 53.19 | 53.89 | 5,990,394 | -0.17(-0.32%) |
May 12, 2021 | 53.81 | 55.47 | 53.81 | 54.06 | 8,224,143 | +0.30(+0.56%) |
May 11, 2021 | 53.51 | 54.51 | 53.14 | 53.76 | 6,328,063 | -1.07(-1.96%) |
May 10, 2021 | 55.48 | 56.02 | 54.68 | 54.83 | 7,503,357 | -0.17(-0.32%) |
May 07, 2021 | 54.09 | 55.22 | 53.79 | 55.01 | 8,920,826 | +0.50(+0.91%) |
May 06, 2021 | 54.55 | 55.05 | 53.95 | 54.51 | 8,077,789 | +0.08(+0.15%) |
May 05, 2021 | 53.74 | 54.45 | 52.44 | 54.43 | 9,528,934 | +1.90(+3.61%) |
May 04, 2021 | 51.34 | 53.37 | 50.77 | 52.53 | 7,724,460 | +0.13(+0.25%) |