Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.03 | 47.36 | 45.49 | 46.92 | 1,276,380 | +0.67(+1.46%) |
May 27, 2022 | 45.32 | 46.26 | 45.32 | 46.25 | 734,758 | +1.02(+2.25%) |
May 26, 2022 | 44.35 | 45.56 | 44.25 | 45.23 | 785,137 | +1.39(+3.16%) |
May 25, 2022 | 43.90 | 44.56 | 43.37 | 43.85 | 962,405 | -0.30(-0.69%) |
May 24, 2022 | 44.20 | 44.63 | 43.60 | 44.15 | 1,370,069 | -0.43(-0.96%) |
May 23, 2022 | 44.49 | 44.77 | 43.53 | 44.58 | 1,232,983 | +0.67(+1.54%) |
May 20, 2022 | 44.25 | 44.49 | 42.81 | 43.91 | 1,882,810 | +0.47(+1.08%) |
May 19, 2022 | 42.72 | 44.15 | 42.45 | 43.44 | 846,052 | +0.42(+0.98%) |
May 18, 2022 | 44.52 | 44.72 | 42.87 | 43.02 | 749,858 | -1.98(-4.41%) |
May 17, 2022 | 43.94 | 45.15 | 43.89 | 45.00 | 949,830 | +1.77(+4.09%) |
May 16, 2022 | 43.99 | 44.05 | 42.91 | 43.23 | 627,729 | -0.81(-1.84%) |
May 13, 2022 | 43.73 | 44.51 | 43.47 | 44.04 | 898,729 | +0.85(+1.97%) |
May 12, 2022 | 41.77 | 43.19 | 41.69 | 43.19 | 1,438,055 | +1.30(+3.10%) |
May 11, 2022 | 43.32 | 43.91 | 41.77 | 41.89 | 938,135 | -1.38(-3.18%) |
May 10, 2022 | 44.20 | 44.42 | 42.46 | 43.27 | 957,020 | -0.12(-0.27%) |
May 09, 2022 | 43.85 | 44.58 | 43.17 | 43.39 | 1,053,032 | -1.20(-2.69%) |
May 06, 2022 | 45.06 | 45.16 | 43.99 | 44.59 | 1,328,215 | -0.67(-1.49%) |
May 05, 2022 | 45.95 | 46.28 | 44.75 | 45.26 | 977,003 | -1.52(-3.25%) |
May 04, 2022 | 45.39 | 46.94 | 44.73 | 46.78 | 840,299 | +1.03(+2.26%) |
May 03, 2022 | 44.83 | 45.96 | 44.78 | 45.75 | 1,192,409 | +0.84(+1.87%) |
May 02, 2022 | 44.23 | 44.97 | 43.60 | 44.91 | 1,226,757 | +0.65(+1.48%) |
Apr 29, 2022 | 45.06 | 45.97 | 44.09 | 44.25 | 1,477,045 | -0.95(-2.09%) |
Apr 28, 2022 | 43.32 | 45.37 | 43.15 | 45.20 | 1,457,565 | +1.97(+4.55%) |
Apr 27, 2022 | 44.02 | 44.79 | 42.50 | 43.23 | 4,162,928 | -1.10(-2.48%) |
Apr 26, 2022 | 47.10 | 47.38 | 44.19 | 44.33 | 3,196,928 | -3.16(-6.65%) |
Apr 25, 2022 | 46.79 | 47.56 | 46.22 | 47.49 | 2,184,732 | +0.14(+0.29%) |
Apr 22, 2022 | 47.86 | 48.09 | 46.87 | 47.35 | 2,198,659 | -0.75(-1.56%) |
Apr 21, 2022 | 48.88 | 49.10 | 47.73 | 48.10 | 3,879,987 | -0.03(-0.06%) |
Apr 20, 2022 | 47.47 | 48.58 | 47.38 | 48.13 | 1,477,286 | +1.12(+2.38%) |
Apr 19, 2022 | 46.04 | 47.19 | 46.00 | 47.01 | 823,316 | +1.24(+2.70%) |
Apr 18, 2022 | 45.84 | 46.33 | 45.56 | 45.77 | 1,531,279 | -0.41(-0.89%) |
Apr 14, 2022 | 47.03 | 47.57 | 46.14 | 46.18 | 1,719,621 | -0.74(-1.58%) |
Apr 13, 2022 | 46.70 | 47.12 | 46.59 | 46.92 | 941,063 | +0.24(+0.52%) |
Apr 12, 2022 | 47.14 | 47.89 | 46.46 | 46.68 | 1,500,157 | -0.25(-0.54%) |
Apr 11, 2022 | 46.07 | 47.50 | 46.03 | 46.93 | 1,689,765 | +0.38(+0.82%) |
Apr 08, 2022 | 46.87 | 47.31 | 46.36 | 46.55 | 1,086,800 | -0.47(-0.99%) |
Apr 07, 2022 | 47.10 | 47.33 | 45.98 | 47.02 | 3,338,202 | -0.33(-0.70%) |
Apr 06, 2022 | 47.41 | 47.56 | 46.77 | 47.35 | 1,611,283 | -0.73(-1.52%) |
Apr 05, 2022 | 49.35 | 49.82 | 47.93 | 48.08 | 1,333,511 | -1.62(-3.25%) |
Apr 04, 2022 | 49.13 | 49.96 | 49.12 | 49.70 | 911,111 | +0.43(+0.87%) |
Apr 01, 2022 | 50.29 | 50.39 | 48.89 | 49.27 | 1,146,518 | -0.28(-0.57%) |
Mar 31, 2022 | 50.33 | 50.69 | 49.56 | 49.56 | 1,819,705 | -1.13(-2.23%) |
Mar 30, 2022 | 51.41 | 52.04 | 50.61 | 50.69 | 1,392,580 | -1.10(-2.13%) |
Mar 29, 2022 | 50.49 | 51.79 | 49.85 | 51.79 | 3,444,351 | +2.43(+4.92%) |
Mar 28, 2022 | 49.66 | 49.70 | 48.67 | 49.36 | 2,072,063 | -0.51(-1.02%) |
Mar 25, 2022 | 49.81 | 49.97 | 49.38 | 49.87 | 1,967,528 | +0.07(+0.14%) |
Mar 24, 2022 | 50.00 | 50.00 | 49.37 | 49.80 | 2,609,493 | +0.14(+0.27%) |
Mar 23, 2022 | 50.89 | 50.89 | 49.50 | 49.66 | 2,361,478 | -1.70(-3.30%) |
Mar 22, 2022 | 51.85 | 51.87 | 51.11 | 51.36 | 3,338,140 | +0.00(+0.00%) |
Mar 21, 2022 | 51.90 | 52.06 | 50.92 | 51.36 | 1,996,411 | -0.73(-1.40%) |
Mar 18, 2022 | 52.54 | 52.90 | 52.02 | 52.09 | 2,615,874 | -0.68(-1.29%) |
Mar 17, 2022 | 51.75 | 52.77 | 51.43 | 52.77 | 909,118 | +0.89(+1.71%) |
Mar 16, 2022 | 51.41 | 52.98 | 51.13 | 51.89 | 1,670,837 | +0.97(+1.91%) |
Mar 15, 2022 | 50.70 | 51.09 | 49.89 | 50.91 | 1,796,632 | +0.38(+0.75%) |
Mar 14, 2022 | 51.45 | 51.50 | 49.96 | 50.53 | 1,198,000 | -0.57(-1.13%) |
Mar 11, 2022 | 52.01 | 52.45 | 51.10 | 51.11 | 849,931 | -0.66(-1.28%) |
Mar 10, 2022 | 51.58 | 52.19 | 50.78 | 51.77 | 1,619,353 | -0.56(-1.06%) |
Mar 09, 2022 | 55.06 | 55.67 | 51.81 | 52.32 | 2,776,120 | -1.40(-2.61%) |
Mar 08, 2022 | 52.41 | 54.65 | 52.10 | 53.73 | 3,309,595 | +1.71(+3.28%) |
Mar 07, 2022 | 54.04 | 54.42 | 51.95 | 52.02 | 5,524,517 | -2.07(-3.82%) |
Mar 04, 2022 | 54.96 | 55.41 | 53.66 | 54.09 | 4,278,815 | -1.77(-3.18%) |
Mar 03, 2022 | 56.58 | 56.86 | 55.41 | 55.86 | 1,312,945 | -0.43(-0.76%) |
Mar 02, 2022 | 55.73 | 56.52 | 55.41 | 56.29 | 1,091,996 | +0.91(+1.64%) |
Mar 01, 2022 | 56.17 | 56.42 | 54.98 | 55.38 | 3,866,974 | -1.05(-1.86%) |
Feb 28, 2022 | 56.49 | 57.30 | 56.29 | 56.44 | 1,508,936 | -1.00(-1.75%) |
Feb 25, 2022 | 55.83 | 57.50 | 56.04 | 57.44 | 665,438 | +1.49(+2.67%) |
Feb 24, 2022 | 53.48 | 56.24 | 53.32 | 55.95 | 1,507,449 | +0.79(+1.43%) |
Feb 23, 2022 | 55.68 | 55.93 | 55.04 | 55.16 | 1,563,586 | -0.28(-0.51%) |
Feb 22, 2022 | 55.30 | 56.06 | 54.83 | 55.44 | 1,277,926 | -0.25(-0.45%) |
Feb 18, 2022 | 55.70 | 0 | -0.52(-0.92%) | |||
Feb 17, 2022 | 57.21 | 57.66 | 56.02 | 56.21 | 927,763 | -1.46(-2.53%) |
Feb 16, 2022 | 56.61 | 58.01 | 56.51 | 57.67 | 793,919 | +0.57(+0.99%) |
Feb 15, 2022 | 55.99 | 57.17 | 55.68 | 57.11 | 873,913 | +1.83(+3.31%) |
Feb 14, 2022 | 55.51 | 56.04 | 54.58 | 55.28 | 1,076,674 | +0.74(+1.36%) |
Feb 11, 2022 | 55.72 | 55.96 | 53.94 | 54.54 | 1,581,492 | -1.05(-1.89%) |
Feb 10, 2022 | 55.89 | 57.49 | 55.21 | 55.59 | 674,068 | -1.23(-2.16%) |
Feb 09, 2022 | 56.03 | 56.90 | 55.50 | 56.82 | 1,515,168 | +1.63(+2.95%) |
Feb 08, 2022 | 53.99 | 55.31 | 53.99 | 55.19 | 1,238,420 | +1.00(+1.85%) |
Feb 07, 2022 | 53.72 | 54.83 | 53.70 | 54.19 | 1,462,103 | +0.30(+0.56%) |
Feb 04, 2022 | 53.83 | 54.37 | 52.68 | 53.88 | 1,192,518 | -0.22(-0.41%) |
Feb 03, 2022 | 54.86 | 56.06 | 54.10 | 54.11 | 1,301,192 | -1.76(-3.16%) |
Feb 02, 2022 | 56.11 | 56.57 | 54.59 | 55.87 | 1,811,174 | +0.06(+0.10%) |
Feb 01, 2022 | 55.26 | 56.11 | 53.47 | 55.81 | 2,038,384 | -0.09(-0.16%) |
Jan 31, 2022 | 54.23 | 55.90 | 55.90 | 1,462,731 | +1.57(+2.89%) | |
Jan 28, 2022 | 53.41 | 54.36 | 52.37 | 54.33 | 1,257,058 | +0.55(+1.01%) |
Jan 27, 2022 | 56.13 | 56.78 | 53.00 | 53.79 | 1,023,897 | -1.80(-3.24%) |
Jan 26, 2022 | 57.66 | 57.66 | 55.04 | 55.59 | 1,433,205 | -0.95(-1.69%) |
Jan 25, 2022 | 56.56 | 57.26 | 55.33 | 56.54 | 1,095,019 | -0.93(-1.61%) |
Jan 24, 2022 | 56.16 | 57.69 | 54.37 | 57.47 | 1,718,788 | +0.23(+0.41%) |
Jan 21, 2022 | 57.27 | 58.17 | 56.40 | 57.24 | 1,367,273 | +0.11(+0.19%) |
Jan 20, 2022 | 59.37 | 59.78 | 56.96 | 57.13 | 981,387 | -1.73(-2.95%) |
Jan 19, 2022 | 61.74 | 62.28 | 58.85 | 58.86 | 992,762 | -2.11(-3.47%) |
Jan 18, 2022 | 61.06 | 61.46 | 60.46 | 60.98 | 900,908 | -0.95(-1.53%) |
Jan 14, 2022 | 61.92 | 0 | -0.53(-0.84%) | |||
Jan 13, 2022 | 62.99 | 63.79 | 62.27 | 62.45 | 824,616 | -0.04(-0.06%) |
Jan 12, 2022 | 62.81 | 63.18 | 61.85 | 62.49 | 595,025 | +0.03(+0.05%) |
Jan 11, 2022 | 61.03 | 62.56 | 60.97 | 62.46 | 639,104 | +1.47(+2.41%) |
Jan 10, 2022 | 61.41 | 61.73 | 60.28 | 60.99 | 990,658 | -0.32(-0.52%) |
Jan 07, 2022 | 62.26 | 62.98 | 61.28 | 61.31 | 1,051,864 | -1.34(-2.13%) |
Jan 06, 2022 | 61.79 | 63.36 | 61.72 | 62.64 | 1,069,761 | +0.48(+0.77%) |
Jan 05, 2022 | 63.25 | 63.91 | 62.15 | 62.17 | 1,250,305 | -1.18(-1.86%) |
Jan 04, 2022 | 62.27 | 63.64 | 61.97 | 63.35 | 1,980,920 | +2.01(+3.27%) |
Jan 03, 2022 | 60.89 | 61.81 | 60.47 | 61.34 | 2,009,264 | +1.22(+2.03%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.69 | 60.12 | 460,934 | +0.31(+0.52%) |
Dec 30, 2021 | 59.94 | 60.80 | 59.61 | 59.81 | 1,360,567 | +0.33(+0.56%) |
Dec 29, 2021 | 59.31 | 59.94 | 59.10 | 59.48 | 475,264 | +0.17(+0.28%) |
Dec 28, 2021 | 58.90 | 59.54 | 58.75 | 59.31 | 383,031 | +0.43(+0.73%) |
Dec 27, 2021 | 58.56 | 59.22 | 58.26 | 58.88 | 624,887 | +0.57(+0.97%) |
Dec 23, 2021 | 57.00 | 58.50 | 56.91 | 58.32 | 736,724 | +1.68(+2.96%) |
Dec 22, 2021 | 55.77 | 56.71 | 55.76 | 56.64 | 497,628 | +0.59(+1.06%) |
Dec 21, 2021 | 55.75 | 56.17 | 55.41 | 56.05 | 598,201 | +1.09(+1.99%) |
Dec 20, 2021 | 54.45 | 55.03 | 53.67 | 54.96 | 1,132,812 | -0.78(-1.40%) |
Dec 17, 2021 | 56.02 | 56.37 | 54.51 | 55.73 | 1,960,863 | -1.10(-1.94%) |
Dec 16, 2021 | 57.49 | 57.62 | 56.22 | 56.84 | 803,181 | +0.04(+0.07%) |
Dec 15, 2021 | 56.21 | 56.82 | 55.47 | 56.80 | 668,308 | +0.96(+1.71%) |
Dec 14, 2021 | 56.69 | 57.31 | 55.53 | 55.84 | 1,020,100 | -2.01(-3.47%) |
Dec 13, 2021 | 58.36 | 58.68 | 57.73 | 57.85 | 1,236,003 | -0.45(-0.77%) |
Dec 10, 2021 | 58.08 | 58.41 | 57.58 | 58.30 | 548,943 | +0.65(+1.13%) |
Dec 09, 2021 | 57.99 | 58.61 | 57.62 | 57.65 | 530,471 | -0.85(-1.45%) |
Dec 08, 2021 | 58.07 | 59.19 | 57.90 | 58.49 | 730,367 | +0.50(+0.86%) |
Dec 07, 2021 | 57.13 | 58.66 | 57.01 | 58.00 | 712,443 | +1.76(+3.14%) |
Dec 06, 2021 | 55.96 | 56.76 | 55.29 | 56.23 | 681,046 | +0.89(+1.60%) |
Dec 03, 2021 | 56.16 | 56.38 | 54.72 | 55.34 | 534,132 | -0.73(-1.30%) |
Dec 02, 2021 | 54.28 | 56.39 | 54.24 | 56.08 | 1,083,346 | +2.21(+4.11%) |
Dec 01, 2021 | 55.60 | 56.19 | 53.82 | 53.86 | 1,261,785 | -0.42(-0.77%) |
Nov 30, 2021 | 55.85 | 56.18 | 54.04 | 54.28 | 1,036,559 | -2.14(-3.80%) |
Nov 29, 2021 | 56.72 | 57.39 | 55.74 | 56.43 | 835,359 | +0.30(+0.54%) |
Nov 26, 2021 | 57.70 | 58.41 | 55.57 | 56.12 | 561,823 | -3.44(-5.78%) |
Nov 24, 2021 | 58.94 | 59.66 | 58.76 | 59.56 | 535,076 | +0.17(+0.28%) |
Nov 23, 2021 | 59.14 | 60.03 | 58.93 | 59.40 | 659,155 | +0.19(+0.33%) |
Nov 22, 2021 | 58.89 | 59.74 | 58.54 | 59.20 | 675,015 | +0.83(+1.42%) |
Nov 19, 2021 | 59.00 | 59.34 | 58.36 | 58.38 | 522,614 | -0.92(-1.55%) |
Nov 18, 2021 | 59.88 | 59.45 | 59.12 | 59.29 | 518,379 | -0.49(-0.82%) |
Nov 17, 2021 | 59.70 | 59.98 | 59.11 | 59.78 | 450,973 | +0.01(+0.02%) |
Nov 16, 2021 | 59.32 | 60.29 | 59.13 | 59.77 | 693,902 | +0.49(+0.82%) |
Nov 15, 2021 | 59.39 | 59.50 | 58.60 | 59.28 | 556,629 | +0.06(+0.10%) |
Nov 12, 2021 | 58.47 | 59.26 | 58.46 | 59.22 | 718,284 | +0.81(+1.38%) |
Nov 11, 2021 | 56.89 | 58.46 | 56.61 | 58.41 | 698,645 | +1.75(+3.10%) |
Nov 10, 2021 | 57.01 | 56.63 | 56.66 | 484,364 | -0.60(-1.06%) | |
Nov 09, 2021 | 57.92 | 58.12 | 57.12 | 57.26 | 461,230 | -0.66(-1.14%) |
Nov 08, 2021 | 58.80 | 58.98 | 57.82 | 57.93 | 664,002 | -0.29(-0.50%) |
Nov 05, 2021 | 57.97 | 58.66 | 57.85 | 58.22 | 753,402 | +0.88(+1.53%) |
Nov 04, 2021 | 57.05 | 57.65 | 56.49 | 57.34 | 970,563 | +0.59(+1.05%) |
Nov 03, 2021 | 56.61 | 57.18 | 55.92 | 56.75 | 1,024,270 | -0.02(-0.03%) |
Nov 02, 2021 | 55.06 | 57.18 | 54.96 | 56.77 | 1,500,349 | +1.67(+3.02%) |
Nov 01, 2021 | 54.10 | 55.40 | 54.97 | 55.10 | 1,203,714 | +1.40(+2.61%) |
Oct 29, 2021 | 53.48 | 53.95 | 53.19 | 53.70 | 790,413 | -0.06(-0.11%) |
Oct 28, 2021 | 53.63 | 54.51 | 53.52 | 53.76 | 670,430 | +0.38(+0.71%) |
Oct 27, 2021 | 54.43 | 54.82 | 53.31 | 53.38 | 1,245,593 | -1.32(-2.41%) |
Oct 26, 2021 | 55.55 | 54.69 | 1,106,046 | -0.57(-1.02%) | ||
Oct 25, 2021 | 55.01 | 55.89 | 54.78 | 55.26 | 1,384,118 | +0.28(+0.51%) |
Oct 22, 2021 | 56.32 | 56.53 | 54.85 | 54.97 | 688,127 | -1.04(-1.86%) |
Oct 21, 2021 | 55.13 | 56.13 | 55.41 | 56.02 | 969,602 | +0.60(+1.09%) |
Oct 20, 2021 | 55.69 | 55.97 | 55.41 | 55.41 | 1,430,698 | -0.14(-0.25%) |
Oct 19, 2021 | 56.01 | 56.08 | 55.40 | 55.55 | 549,974 | +0.06(+0.11%) |
Oct 18, 2021 | 55.12 | 56.16 | 54.58 | 55.49 | 906,989 | -1.39(-2.45%) |
Oct 15, 2021 | 57.06 | 57.35 | 56.69 | 56.88 | 1,436,773 | +0.28(+0.50%) |
Oct 14, 2021 | 55.62 | 56.72 | 55.62 | 56.60 | 1,665,289 | +1.47(+2.67%) |
Oct 13, 2021 | 55.44 | 55.79 | 54.72 | 55.13 | 555,141 | -0.06(-0.11%) |
Oct 12, 2021 | 55.53 | 56.10 | 55.08 | 55.19 | 991,610 | -0.05(-0.09%) |
Oct 11, 2021 | 55.38 | 55.88 | 55.14 | 55.24 | 609,512 | -0.36(-0.65%) |
Oct 08, 2021 | 55.19 | 55.83 | 55.03 | 55.60 | 657,137 | +0.56(+1.01%) |
Oct 07, 2021 | 54.44 | 55.36 | 54.43 | 55.04 | 711,102 | +1.12(+2.08%) |
Oct 06, 2021 | 54.08 | 54.76 | 52.97 | 53.92 | 523,838 | -0.76(-1.39%) |
Oct 05, 2021 | 54.30 | 55.07 | 54.06 | 54.68 | 1,081,493 | +0.53(+0.97%) |
Oct 04, 2021 | 54.58 | 55.04 | 53.99 | 54.16 | 743,677 | -0.50(-0.91%) |
Oct 01, 2021 | 53.60 | 54.85 | 53.43 | 54.65 | 1,106,612 | +1.33(+2.49%) |
Sep 30, 2021 | 54.09 | 54.55 | 53.37 | 53.33 | 953,998 | -0.69(-1.28%) |
Sep 29, 2021 | 54.90 | 54.97 | 53.76 | 54.02 | 583,059 | -0.61(-1.12%) |
Sep 28, 2021 | 56.04 | 56.60 | 54.56 | 54.63 | 769,066 | -1.74(-3.09%) |
Sep 27, 2021 | 55.37 | 56.67 | 55.34 | 56.38 | 671,592 | +0.80(+1.44%) |
Sep 24, 2021 | 54.61 | 55.85 | 54.55 | 55.58 | 536,546 | +0.56(+1.01%) |
Sep 23, 2021 | 54.40 | 55.57 | 54.26 | 55.02 | 559,059 | +1.03(+1.91%) |
Sep 22, 2021 | 53.73 | 54.59 | 53.58 | 53.99 | 722,196 | +0.63(+1.19%) |
Sep 21, 2021 | 53.97 | 54.11 | 52.80 | 53.36 | 889,440 | -0.54(-0.99%) |
Sep 20, 2021 | 53.58 | 53.97 | 52.93 | 53.89 | 1,236,108 | -0.94(-1.71%) |
Sep 17, 2021 | 55.59 | 55.59 | 54.30 | 54.83 | 1,717,002 | -0.91(-1.63%) |
Sep 16, 2021 | 56.14 | 56.24 | 54.63 | 55.73 | 816,557 | -0.29(-0.52%) |
Sep 15, 2021 | 55.59 | 56.07 | 54.88 | 56.03 | 1,113,027 | +0.16(+0.28%) |
Sep 14, 2021 | 56.91 | 56.97 | 55.29 | 55.87 | 1,710,053 | -0.91(-1.60%) |
Sep 13, 2021 | 55.79 | 56.85 | 55.42 | 56.78 | 952,049 | +1.45(+2.62%) |
Sep 10, 2021 | 54.90 | 55.86 | 54.77 | 55.33 | 1,069,188 | +0.71(+1.30%) |
Sep 09, 2021 | 55.15 | 55.69 | 54.53 | 54.61 | 586,181 | -0.58(-1.06%) |
Sep 08, 2021 | 55.47 | 55.67 | 54.46 | 55.20 | 799,840 | -0.62(-1.12%) |
Sep 07, 2021 | 56.78 | 56.78 | 55.78 | 55.82 | 792,957 | -0.91(-1.60%) |
Sep 03, 2021 | 57.23 | 57.23 | 56.35 | 56.73 | 796,775 | -0.53(-0.92%) |
Sep 02, 2021 | 58.03 | 58.06 | 56.98 | 57.26 | 831,173 | -0.18(-0.31%) |
Sep 01, 2021 | 57.83 | 57.98 | 56.99 | 57.43 | 762,708 | -0.24(-0.42%) |
Aug 31, 2021 | 59.02 | 59.27 | 57.45 | 57.67 | 863,884 | -1.17(-1.99%) |
Aug 30, 2021 | 59.51 | 59.54 | 58.82 | 58.84 | 520,015 | -0.21(-0.36%) |
Aug 27, 2021 | 58.60 | 59.23 | 58.60 | 59.06 | 581,431 | +0.85(+1.46%) |
Aug 26, 2021 | 58.20 | 58.54 | 58.07 | 58.21 | 578,661 | -0.17(-0.28%) |
Aug 25, 2021 | 58.04 | 58.63 | 57.60 | 58.38 | 419,566 | +0.55(+0.94%) |
Aug 24, 2021 | 57.16 | 58.06 | 57.16 | 57.83 | 348,676 | +0.81(+1.42%) |
Aug 23, 2021 | 56.93 | 57.50 | 56.37 | 57.02 | 379,938 | +0.63(+1.12%) |
Aug 20, 2021 | 55.95 | 56.50 | 55.92 | 56.39 | 590,639 | +0.29(+0.52%) |
Aug 19, 2021 | 56.13 | 56.15 | 55.19 | 56.10 | 680,216 | -0.82(-1.44%) |
Aug 18, 2021 | 57.55 | 58.15 | 56.89 | 56.91 | 498,510 | -0.83(-1.43%) |
Aug 17, 2021 | 58.30 | 58.65 | 57.25 | 57.74 | 838,903 | -0.96(-1.63%) |
Aug 16, 2021 | 58.71 | 59.09 | 58.28 | 58.70 | 533,110 | -0.37(-0.63%) |
Aug 13, 2021 | 59.27 | 59.56 | 58.76 | 59.07 | 559,833 | -0.01(-0.02%) |
Aug 12, 2021 | 58.41 | 59.09 | 58.22 | 59.08 | 423,594 | +0.67(+1.15%) |
Aug 11, 2021 | 58.47 | 58.49 | 57.81 | 58.41 | 532,839 | +0.28(+0.49%) |
Aug 10, 2021 | 57.51 | 58.37 | 57.28 | 58.12 | 464,294 | +1.03(+1.81%) |
Aug 09, 2021 | 56.87 | 57.38 | 56.35 | 57.09 | 566,534 | +0.11(+0.19%) |
Aug 06, 2021 | 56.20 | 57.15 | 56.20 | 56.98 | 534,835 | +0.61(+1.09%) |
Aug 05, 2021 | 57.17 | 57.52 | 56.31 | 56.37 | 645,659 | -0.58(-1.01%) |
Aug 04, 2021 | 57.36 | 57.75 | 56.86 | 56.94 | 706,665 | -0.62(-1.08%) |
Aug 03, 2021 | 57.08 | 57.61 | 56.34 | 57.57 | 462,489 | +0.78(+1.37%) |
Aug 02, 2021 | 57.42 | 58.80 | 56.77 | 56.79 | 826,499 | -0.34(-0.60%) |
Jul 30, 2021 | 56.49 | 57.80 | 56.49 | 57.13 | 1,125,263 | +0.50(+0.88%) |
Jul 29, 2021 | 55.59 | 56.68 | 55.03 | 56.63 | 908,980 | +1.77(+3.23%) |
Jul 28, 2021 | 53.32 | 55.65 | 53.11 | 54.86 | 1,511,474 | +1.76(+3.32%) |
Jul 27, 2021 | 53.42 | 54.16 | 51.42 | 53.09 | 1,575,659 | -1.01(-1.87%) |
Jul 26, 2021 | 53.64 | 54.14 | 53.23 | 54.11 | 765,361 | +0.62(+1.17%) |
Jul 23, 2021 | 53.44 | 53.59 | 52.78 | 53.48 | 633,866 | +0.35(+0.66%) |
Jul 22, 2021 | 54.44 | 54.65 | 52.85 | 53.13 | 703,859 | -1.17(-2.15%) |
Jul 21, 2021 | 53.79 | 54.62 | 53.75 | 54.30 | 443,042 | +0.96(+1.81%) |
Jul 20, 2021 | 52.14 | 53.53 | 51.88 | 53.34 | 1,622,193 | +1.37(+2.64%) |
Jul 19, 2021 | 51.67 | 52.13 | 50.97 | 51.96 | 1,043,079 | -0.84(-1.59%) |
Jul 16, 2021 | 54.88 | 54.91 | 52.67 | 52.80 | 1,003,664 | -1.90(-3.47%) |
Jul 15, 2021 | 54.85 | 55.33 | 54.35 | 54.70 | 626,163 | -0.59(-1.08%) |
Jul 14, 2021 | 55.79 | 56.38 | 55.27 | 55.30 | 436,598 | -0.31(-0.56%) |
Jul 13, 2021 | 56.37 | 56.58 | 55.61 | 55.61 | 607,894 | -1.12(-1.98%) |
Jul 12, 2021 | 56.05 | 56.89 | 55.75 | 56.73 | 668,745 | +0.46(+0.81%) |
Jul 09, 2021 | 55.70 | 56.38 | 55.70 | 56.27 | 604,215 | +1.26(+2.29%) |
Jul 08, 2021 | 54.87 | 55.82 | 54.38 | 55.01 | 776,635 | -1.37(-2.44%) |
Jul 07, 2021 | 55.90 | 56.56 | 55.70 | 56.39 | 759,544 | +0.41(+0.73%) |
Jul 06, 2021 | 56.67 | 56.67 | 55.19 | 55.98 | 649,668 | -0.80(-1.41%) |
Jul 02, 2021 | 57.25 | 57.25 | 56.37 | 56.78 | 791,892 | -0.23(-0.41%) |
Jul 01, 2021 | 56.82 | 57.27 | 56.53 | 57.01 | 987,618 | +0.52(+0.91%) |
Jun 30, 2021 | 55.94 | 56.68 | 55.78 | 56.49 | 657,107 | +0.32(+0.57%) |
Jun 29, 2021 | 56.04 | 56.43 | 55.94 | 56.17 | 897,298 | +0.23(+0.42%) |
Jun 28, 2021 | 56.49 | 56.54 | 55.64 | 55.94 | 1,241,830 | -0.80(-1.41%) |
Jun 25, 2021 | 56.98 | 57.26 | 56.50 | 56.74 | 1,064,879 | +0.17(+0.29%) |
Jun 24, 2021 | 56.44 | 56.70 | 55.71 | 56.57 | 655,605 | +0.43(+0.76%) |
Jun 23, 2021 | 56.09 | 56.54 | 55.78 | 56.14 | 639,917 | +0.25(+0.45%) |
Jun 22, 2021 | 55.67 | 56.07 | 55.10 | 55.89 | 533,905 | +0.01(+0.02%) |
Jun 21, 2021 | 55.55 | 55.91 | 55.39 | 55.88 | 549,397 | +0.89(+1.61%) |
Jun 18, 2021 | 54.94 | 55.33 | 54.44 | 54.99 | 1,610,280 | -0.69(-1.24%) |
Jun 17, 2021 | 57.37 | 57.42 | 55.15 | 55.69 | 678,035 | -1.64(-2.86%) |
Jun 16, 2021 | 57.78 | 58.25 | 56.97 | 57.32 | 612,141 | -0.59(-1.03%) |
Jun 15, 2021 | 58.26 | 58.26 | 57.48 | 57.92 | 436,078 | -0.19(-0.34%) |
Jun 14, 2021 | 57.82 | 58.24 | 57.58 | 58.11 | 666,522 | +0.13(+0.22%) |
Jun 11, 2021 | 58.67 | 58.95 | 57.90 | 57.99 | 549,168 | -0.33(-0.57%) |
Jun 10, 2021 | 58.23 | 58.69 | 57.65 | 58.32 | 475,319 | +0.24(+0.42%) |
Jun 09, 2021 | 58.74 | 58.74 | 58.03 | 58.07 | 580,597 | -0.69(-1.18%) |
Jun 08, 2021 | 58.96 | 59.18 | 58.59 | 58.77 | 795,430 | -0.09(-0.15%) |
Jun 07, 2021 | 59.45 | 59.57 | 58.60 | 58.85 | 803,175 | -0.57(-0.95%) |
Jun 04, 2021 | 58.38 | 59.47 | 58.38 | 59.42 | 792,152 | +1.25(+2.14%) |
Jun 03, 2021 | 58.29 | 58.81 | 57.61 | 58.17 | 677,196 | -0.40(-0.68%) |
Jun 02, 2021 | 58.47 | 58.57 | 57.73 | 58.57 | 909,781 | +0.11(+0.18%) |