Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.99 | 57.05 | 55.53 | 56.02 | 5,892,227 | -0.31(-0.54%) |
May 27, 2022 | 55.23 | 56.32 | 55.02 | 56.32 | 4,075,942 | +1.21(+2.20%) |
May 26, 2022 | 54.97 | 55.52 | 54.53 | 55.11 | 6,413,443 | +1.01(+1.87%) |
May 25, 2022 | 53.77 | 55.01 | 53.62 | 54.10 | 6,081,652 | +0.15(+0.28%) |
May 24, 2022 | 54.12 | 54.23 | 52.22 | 53.95 | 6,169,152 | -0.40(-0.74%) |
May 23, 2022 | 54.00 | 54.94 | 53.54 | 54.35 | 8,326,402 | +1.25(+2.36%) |
May 20, 2022 | 55.50 | 55.88 | 51.39 | 53.10 | 9,373,004 | -2.18(-3.94%) |
May 19, 2022 | 54.89 | 56.18 | 54.85 | 55.27 | 4,793,632 | -0.38(-0.69%) |
May 18, 2022 | 57.02 | 57.41 | 55.45 | 55.66 | 5,948,140 | -1.89(-3.28%) |
May 17, 2022 | 57.18 | 57.76 | 56.80 | 57.55 | 4,096,719 | +1.57(+2.80%) |
May 16, 2022 | 56.01 | 56.49 | 55.25 | 55.98 | 5,068,705 | +0.08(+0.14%) |
May 13, 2022 | 56.34 | 56.85 | 55.57 | 55.90 | 6,410,079 | +0.14(+0.26%) |
May 12, 2022 | 55.76 | 56.36 | 54.64 | 55.76 | 5,147,783 | -0.19(-0.34%) |
May 11, 2022 | 56.07 | 58.01 | 55.86 | 55.95 | 5,036,160 | -0.08(-0.14%) |
May 10, 2022 | 57.50 | 58.66 | 55.01 | 56.03 | 6,784,366 | -0.88(-1.54%) |
May 09, 2022 | 58.82 | 59.50 | 56.57 | 56.91 | 6,919,340 | -2.50(-4.21%) |
May 06, 2022 | 59.29 | 59.69 | 58.42 | 59.41 | 6,165,068 | +0.10(+0.18%) |
May 05, 2022 | 60.08 | 60.83 | 58.65 | 59.30 | 6,307,002 | -1.74(-2.85%) |
May 04, 2022 | 57.36 | 61.15 | 57.09 | 61.04 | 8,185,805 | +4.21(+7.41%) |
May 03, 2022 | 56.86 | 57.56 | 55.69 | 56.83 | 8,393,679 | +0.45(+0.80%) |
May 02, 2022 | 56.30 | 56.75 | 55.06 | 56.38 | 4,480,006 | +0.52(+0.94%) |
Apr 29, 2022 | 57.03 | 57.40 | 55.69 | 55.86 | 6,081,893 | -1.46(-2.55%) |
Apr 28, 2022 | 57.06 | 57.71 | 55.84 | 57.32 | 4,843,349 | +0.88(+1.56%) |
Apr 27, 2022 | 55.25 | 56.79 | 54.85 | 56.44 | 5,226,581 | +1.39(+2.53%) |
Apr 26, 2022 | 56.17 | 56.93 | 55.01 | 55.05 | 4,463,469 | -1.93(-3.38%) |
Apr 25, 2022 | 57.29 | 57.29 | 55.27 | 56.97 | 6,900,349 | -0.73(-1.26%) |
Apr 22, 2022 | 60.14 | 60.14 | 57.60 | 57.70 | 5,096,470 | -2.57(-4.26%) |
Apr 21, 2022 | 62.10 | 62.75 | 60.18 | 60.27 | 4,445,923 | -1.22(-1.99%) |
Apr 20, 2022 | 61.05 | 62.21 | 61.04 | 61.49 | 3,595,568 | +0.76(+1.26%) |
Apr 19, 2022 | 61.23 | 61.70 | 60.32 | 60.73 | 5,330,841 | -0.28(-0.45%) |
Apr 18, 2022 | 59.87 | 61.20 | 59.87 | 61.00 | 2,187,697 | +0.83(+1.38%) |
Apr 14, 2022 | 60.07 | 61.02 | 59.95 | 60.17 | 4,608,864 | +0.05(+0.08%) |
Apr 13, 2022 | 59.39 | 60.19 | 59.00 | 60.12 | 3,547,245 | +0.51(+0.85%) |
Apr 12, 2022 | 59.98 | 60.74 | 59.34 | 59.62 | 3,685,419 | -0.12(-0.21%) |
Apr 11, 2022 | 60.28 | 61.38 | 59.63 | 59.74 | 3,559,633 | -0.53(-0.89%) |
Apr 08, 2022 | 59.48 | 60.59 | 59.18 | 60.28 | 3,290,091 | +1.41(+2.40%) |
Apr 07, 2022 | 58.76 | 59.16 | 57.93 | 58.86 | 3,673,392 | -0.14(-0.24%) |
Apr 06, 2022 | 59.48 | 60.18 | 58.87 | 59.01 | 3,695,606 | -0.61(-1.02%) |
Apr 05, 2022 | 59.51 | 60.58 | 59.51 | 59.62 | 3,044,327 | -0.09(-0.14%) |
Apr 04, 2022 | 60.56 | 60.77 | 59.40 | 59.70 | 3,101,395 | -1.19(-1.96%) |
Apr 01, 2022 | 60.45 | 61.22 | 60.19 | 60.90 | 3,983,437 | +0.97(+1.63%) |
Mar 31, 2022 | 60.37 | 61.21 | 59.92 | 59.92 | 4,807,826 | -0.69(-1.13%) |
Mar 30, 2022 | 60.16 | 61.16 | 60.16 | 60.61 | 4,634,610 | +0.42(+0.70%) |
Mar 29, 2022 | 61.65 | 61.96 | 59.64 | 60.19 | 4,601,863 | -0.65(-1.07%) |
Mar 28, 2022 | 61.05 | 61.25 | 60.46 | 60.84 | 3,652,090 | -0.72(-1.16%) |
Mar 25, 2022 | 60.38 | 61.60 | 60.31 | 61.56 | 3,888,880 | +1.26(+2.09%) |
Mar 24, 2022 | 59.43 | 60.43 | 59.17 | 60.30 | 3,337,097 | +1.25(+2.12%) |
Mar 23, 2022 | 59.52 | 60.04 | 59.02 | 59.05 | 3,217,125 | -0.79(-1.32%) |
Mar 22, 2022 | 59.56 | 60.88 | 59.52 | 59.84 | 4,709,177 | +0.90(+1.52%) |
Mar 21, 2022 | 58.75 | 59.23 | 58.19 | 58.94 | 6,362,516 | +0.68(+1.16%) |
Mar 18, 2022 | 57.93 | 58.34 | 57.02 | 58.26 | 6,556,216 | +0.09(+0.15%) |
Mar 17, 2022 | 56.41 | 58.19 | 56.31 | 58.18 | 5,228,210 | +1.11(+1.94%) |
Mar 16, 2022 | 56.41 | 57.62 | 56.01 | 57.07 | 4,553,042 | +1.48(+2.66%) |
Mar 15, 2022 | 55.12 | 55.93 | 54.36 | 55.59 | 4,109,006 | +0.99(+1.81%) |
Mar 14, 2022 | 55.14 | 56.04 | 54.24 | 54.60 | 3,933,247 | +0.48(+0.89%) |
Mar 11, 2022 | 54.86 | 55.51 | 54.02 | 54.12 | 3,605,939 | +0.02(+0.04%) |
Mar 10, 2022 | 54.40 | 53.51 | 54.10 | 5,526,399 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.06 | 56.30 | 54.94 | 55.33 | 6,303,504 | +2.68(+5.08%) |
Mar 08, 2022 | 52.66 | 54.52 | 52.12 | 52.66 | 7,409,155 | +0.75(+1.45%) |
Mar 07, 2022 | 53.80 | 54.21 | 51.90 | 51.91 | 8,405,652 | -2.67(-4.89%) |
Mar 04, 2022 | 56.03 | 56.10 | 53.86 | 54.57 | 7,756,328 | -2.78(-4.85%) |
Mar 03, 2022 | 57.73 | 58.38 | 56.81 | 57.36 | 4,487,631 | -0.60(-1.03%) |
Mar 02, 2022 | 55.78 | 58.22 | 55.78 | 57.95 | 6,892,971 | +2.99(+5.44%) |
Mar 01, 2022 | 57.50 | 57.60 | 54.36 | 54.96 | 6,823,058 | -3.18(-5.47%) |
Feb 28, 2022 | 58.15 | 59.09 | 57.63 | 58.14 | 8,001,176 | -1.82(-3.04%) |
Feb 25, 2022 | 57.72 | 59.98 | 58.79 | 59.97 | 9,157,692 | +2.64(+4.60%) |
Feb 24, 2022 | 56.35 | 57.53 | 55.24 | 57.33 | 6,610,572 | -1.10(-1.89%) |
Feb 23, 2022 | 58.99 | 59.66 | 58.08 | 58.43 | 5,374,133 | -0.07(-0.11%) |
Feb 22, 2022 | 58.87 | 59.70 | 58.11 | 58.49 | 6,086,597 | -0.11(-0.19%) |
Feb 18, 2022 | 58.61 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.92 | 58.71 | 56.55 | 58.28 | 6,482,665 | +0.99(+1.72%) |
Feb 16, 2022 | 56.77 | 57.80 | 56.77 | 57.29 | 3,598,663 | -0.04(-0.07%) |
Feb 15, 2022 | 56.72 | 57.65 | 56.26 | 57.33 | 4,412,370 | +1.32(+2.36%) |
Feb 14, 2022 | 57.66 | 57.99 | 55.57 | 56.01 | 7,682,796 | -1.66(-2.88%) |
Feb 11, 2022 | 59.07 | 59.75 | 57.06 | 57.67 | 7,626,752 | -1.41(-2.38%) |
Feb 10, 2022 | 58.44 | 60.26 | 58.42 | 59.07 | 5,188,839 | -0.18(-0.30%) |
Feb 09, 2022 | 59.67 | 60.33 | 59.20 | 59.25 | 4,697,575 | -0.01(-0.02%) |
Feb 08, 2022 | 59.34 | 59.92 | 59.07 | 59.26 | 5,521,105 | +0.60(+1.02%) |
Feb 07, 2022 | 58.03 | 59.25 | 58.03 | 58.67 | 4,185,053 | +0.76(+1.31%) |
Feb 04, 2022 | 56.34 | 58.49 | 56.34 | 57.91 | 4,387,659 | +1.42(+2.52%) |
Feb 03, 2022 | 57.24 | 56.35 | 56.48 | 3,561,652 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.85 | 57.27 | 55.80 | 57.20 | 5,051,870 | +1.08(+1.93%) |
Feb 01, 2022 | 54.91 | 56.27 | 54.59 | 56.12 | 3,870,285 | +1.29(+2.35%) |
Jan 31, 2022 | 53.64 | 54.88 | 54.83 | 4,410,827 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.17 | 54.16 | 52.76 | 54.08 | 5,528,125 | +0.51(+0.96%) |
Jan 27, 2022 | 55.33 | 56.24 | 53.37 | 53.57 | 5,686,052 | -1.15(-2.10%) |
Jan 26, 2022 | 55.88 | 56.49 | 54.14 | 54.72 | 6,414,688 | -0.55(-1.00%) |
Jan 25, 2022 | 53.86 | 55.84 | 52.54 | 55.27 | 6,491,678 | +0.71(+1.31%) |
Jan 24, 2022 | 53.79 | 54.75 | 51.64 | 54.55 | 7,815,245 | +0.13(+0.24%) |
Jan 21, 2022 | 55.73 | 55.89 | 54.18 | 54.42 | 6,960,938 | -1.44(-2.58%) |
Jan 20, 2022 | 56.05 | 57.76 | 55.63 | 55.87 | 6,173,868 | +0.00(+0.00%) |
Jan 19, 2022 | 58.09 | 58.49 | 55.77 | 55.87 | 6,693,226 | -1.96(-3.38%) |
Jan 18, 2022 | 58.87 | 59.04 | 57.67 | 57.82 | 4,492,346 | -0.96(-1.63%) |
Jan 14, 2022 | 58.78 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.67 | 59.10 | 58.44 | 58.74 | 3,605,413 | +0.47(+0.81%) |
Jan 12, 2022 | 58.37 | 58.97 | 57.45 | 58.27 | 6,481,740 | -0.38(-0.65%) |
Jan 11, 2022 | 58.42 | 58.65 | 57.78 | 58.65 | 6,419,547 | +0.34(+0.59%) |
Jan 10, 2022 | 58.03 | 58.45 | 56.80 | 58.31 | 8,334,613 | +0.64(+1.10%) |
Jan 07, 2022 | 56.59 | 57.88 | 56.31 | 57.67 | 5,602,182 | +1.47(+2.62%) |
Jan 06, 2022 | 56.24 | 56.51 | 54.87 | 56.20 | 6,668,494 | +0.95(+1.72%) |
Jan 05, 2022 | 56.14 | 56.68 | 55.21 | 55.25 | 4,885,254 | -0.77(-1.37%) |
Jan 04, 2022 | 55.30 | 56.47 | 55.10 | 56.02 | 5,562,493 | +1.53(+2.81%) |
Jan 03, 2022 | 54.29 | 55.14 | 54.24 | 54.49 | 3,556,085 | +0.50(+0.93%) |
Dec 31, 2021 | 53.83 | 54.34 | 53.78 | 53.99 | 2,185,918 | +0.11(+0.21%) |
Dec 30, 2021 | 54.02 | 54.44 | 53.84 | 53.87 | 2,258,454 | -0.04(-0.07%) |
Dec 29, 2021 | 53.78 | 54.25 | 53.70 | 53.91 | 2,351,262 | +0.10(+0.19%) |
Dec 28, 2021 | 53.92 | 54.69 | 53.74 | 53.80 | 2,579,964 | -0.22(-0.40%) |
Dec 27, 2021 | 53.80 | 54.16 | 53.42 | 54.02 | 2,189,999 | +0.31(+0.58%) |
Dec 23, 2021 | 52.80 | 53.88 | 52.79 | 53.71 | 4,192,650 | +1.23(+2.35%) |
Dec 22, 2021 | 52.22 | 52.81 | 52.12 | 52.48 | 4,943,924 | +0.12(+0.24%) |
Dec 21, 2021 | 50.90 | 52.78 | 50.88 | 52.35 | 6,773,414 | +2.12(+4.21%) |
Dec 20, 2021 | 50.52 | 50.52 | 49.23 | 50.23 | 4,696,165 | -1.14(-2.22%) |
Dec 17, 2021 | 52.30 | 52.34 | 50.84 | 51.37 | 11,859,833 | -1.11(-2.12%) |
Dec 16, 2021 | 52.15 | 53.00 | 51.86 | 52.49 | 6,677,874 | +0.87(+1.69%) |
Dec 15, 2021 | 51.82 | 51.82 | 50.76 | 51.61 | 4,763,470 | +0.02(+0.04%) |
Dec 14, 2021 | 50.73 | 51.99 | 50.64 | 51.59 | 5,366,392 | +0.77(+1.52%) |
Dec 13, 2021 | 51.23 | 51.26 | 50.26 | 50.82 | 4,560,556 | -0.52(-1.01%) |
Dec 10, 2021 | 52.00 | 52.10 | 51.09 | 51.34 | 4,262,732 | -0.40(-0.77%) |
Dec 09, 2021 | 51.58 | 52.25 | 51.41 | 51.73 | 3,937,365 | -0.15(-0.29%) |
Dec 08, 2021 | 52.26 | 52.53 | 51.72 | 51.89 | 4,257,542 | -0.21(-0.40%) |
Dec 07, 2021 | 52.06 | 52.81 | 51.82 | 52.09 | 5,141,293 | +0.40(+0.77%) |
Dec 06, 2021 | 51.16 | 52.38 | 51.05 | 51.70 | 6,410,878 | +1.37(+2.72%) |
Dec 03, 2021 | 50.88 | 51.14 | 50.08 | 50.33 | 5,365,928 | -0.60(-1.19%) |
Dec 02, 2021 | 49.27 | 51.21 | 49.27 | 50.93 | 6,961,609 | +2.11(+4.33%) |
Dec 01, 2021 | 50.69 | 51.17 | 48.79 | 48.82 | 6,193,178 | -0.83(-1.67%) |
Nov 30, 2021 | 51.27 | 51.27 | 49.42 | 49.65 | 11,459,475 | -2.22(-4.28%) |
Nov 29, 2021 | 53.57 | 53.67 | 51.85 | 51.87 | 5,085,673 | -1.04(-1.96%) |
Nov 26, 2021 | 52.21 | 53.36 | 50.83 | 52.90 | 4,247,984 | -1.74(-3.18%) |
Nov 24, 2021 | 55.37 | 55.83 | 54.49 | 54.64 | 5,374,356 | -0.95(-1.71%) |
Nov 23, 2021 | 54.32 | 56.01 | 54.30 | 55.59 | 7,474,600 | +1.85(+3.44%) |
Nov 22, 2021 | 52.39 | 54.54 | 52.20 | 53.74 | 6,385,391 | +1.88(+3.62%) |
Nov 19, 2021 | 52.10 | 52.58 | 51.64 | 51.87 | 5,153,792 | -1.10(-2.08%) |
Nov 18, 2021 | 53.78 | 53.30 | 52.93 | 52.97 | 4,839,583 | -0.78(-1.46%) |
Nov 17, 2021 | 53.78 | 54.10 | 53.41 | 53.75 | 4,834,904 | -0.23(-0.42%) |
Nov 16, 2021 | 55.17 | 55.39 | 53.95 | 53.98 | 3,937,793 | -0.85(-1.55%) |
Nov 15, 2021 | 55.11 | 55.30 | 54.62 | 54.83 | 4,047,049 | -0.11(-0.21%) |
Nov 12, 2021 | 55.45 | 55.75 | 54.84 | 54.94 | 3,748,654 | -0.61(-1.10%) |
Nov 11, 2021 | 55.51 | 55.96 | 55.47 | 55.56 | 3,468,205 | +0.00(+0.00%) |
Nov 10, 2021 | 55.35 | 55.56 | 3,862,114 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.50 | 56.19 | 55.00 | 55.46 | 3,282,616 | -0.38(-0.68%) |
Nov 08, 2021 | 55.75 | 56.51 | 55.31 | 55.84 | 5,422,599 | +0.19(+0.34%) |
Nov 05, 2021 | 58.52 | 59.03 | 55.42 | 55.65 | 7,191,176 | -1.35(-2.37%) |
Nov 04, 2021 | 57.29 | 57.42 | 56.30 | 57.00 | 4,964,467 | -0.65(-1.13%) |
Nov 03, 2021 | 56.35 | 58.33 | 56.32 | 57.65 | 4,807,543 | +1.04(+1.83%) |
Nov 02, 2021 | 56.63 | 56.98 | 56.44 | 56.61 | 3,515,363 | -0.20(-0.35%) |
Nov 01, 2021 | 56.36 | 56.98 | 56.43 | 56.81 | 2,894,580 | +1.04(+1.86%) |
Oct 29, 2021 | 56.63 | 57.50 | 55.75 | 55.77 | 4,946,258 | -0.76(-1.35%) |
Oct 28, 2021 | 55.52 | 56.59 | 55.52 | 56.54 | 2,829,926 | +1.27(+2.31%) |
Oct 27, 2021 | 55.72 | 56.65 | 55.15 | 55.26 | 4,221,694 | -0.64(-1.15%) |
Oct 26, 2021 | 56.37 | 55.91 | 2,647,027 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.63 | 56.96 | 55.87 | 56.29 | 3,344,901 | -0.35(-0.62%) |
Oct 22, 2021 | 56.29 | 56.78 | 55.99 | 56.64 | 3,956,221 | +0.71(+1.27%) |
Oct 21, 2021 | 56.03 | 56.59 | 55.60 | 55.93 | 2,960,765 | -0.33(-0.59%) |
Oct 20, 2021 | 55.09 | 56.40 | 54.87 | 56.26 | 3,395,582 | +0.92(+1.65%) |
Oct 19, 2021 | 55.25 | 55.86 | 55.06 | 55.35 | 3,408,470 | +0.71(+1.30%) |
Oct 18, 2021 | 54.96 | 55.22 | 54.38 | 54.64 | 3,495,167 | -0.37(-0.67%) |
Oct 15, 2021 | 55.04 | 55.52 | 54.82 | 55.01 | 4,165,633 | +0.48(+0.88%) |
Oct 14, 2021 | 53.84 | 54.54 | 53.30 | 54.53 | 5,145,804 | +1.47(+2.78%) |
Oct 13, 2021 | 54.01 | 54.01 | 52.37 | 53.06 | 4,370,311 | -1.12(-2.07%) |
Oct 12, 2021 | 54.56 | 55.15 | 54.05 | 54.18 | 2,837,855 | -0.46(-0.85%) |
Oct 11, 2021 | 54.51 | 55.56 | 54.35 | 54.64 | 3,289,253 | +0.26(+0.49%) |
Oct 08, 2021 | 53.91 | 54.74 | 53.91 | 54.38 | 2,348,997 | +0.39(+0.72%) |
Oct 07, 2021 | 54.40 | 54.84 | 53.95 | 53.99 | 3,972,835 | -0.11(-0.21%) |
Oct 06, 2021 | 53.74 | 54.23 | 52.92 | 54.10 | 3,691,459 | -0.12(-0.23%) |
Oct 05, 2021 | 53.12 | 54.50 | 52.52 | 54.23 | 5,133,688 | +1.54(+2.92%) |
Oct 04, 2021 | 52.27 | 53.52 | 52.23 | 52.69 | 5,887,629 | +0.32(+0.61%) |
Oct 01, 2021 | 52.06 | 52.75 | 51.73 | 52.37 | 6,220,871 | +0.56(+1.07%) |
Sep 30, 2021 | 52.84 | 52.97 | 51.80 | 51.81 | 4,451,882 | -0.90(-1.70%) |
Sep 29, 2021 | 53.07 | 53.29 | 52.65 | 52.71 | 3,485,206 | -0.14(-0.27%) |
Sep 28, 2021 | 53.88 | 54.31 | 52.73 | 52.85 | 5,839,415 | -0.98(-1.82%) |
Sep 27, 2021 | 52.26 | 53.99 | 52.26 | 53.83 | 5,543,932 | +2.10(+4.05%) |
Sep 24, 2021 | 51.55 | 52.11 | 51.27 | 51.73 | 6,006,341 | +0.27(+0.53%) |
Sep 23, 2021 | 50.94 | 51.94 | 50.94 | 51.46 | 4,708,987 | +0.76(+1.51%) |
Sep 22, 2021 | 50.81 | 51.10 | 50.46 | 50.70 | 5,166,575 | +0.71(+1.42%) |
Sep 21, 2021 | 50.70 | 50.81 | 49.93 | 49.99 | 5,912,315 | -0.25(-0.51%) |
Sep 20, 2021 | 49.30 | 50.32 | 49.08 | 50.24 | 8,432,570 | -0.55(-1.08%) |
Sep 17, 2021 | 51.05 | 51.95 | 50.58 | 50.79 | 7,711,158 | -0.51(-0.99%) |
Sep 16, 2021 | 51.41 | 51.97 | 51.02 | 51.30 | 3,626,706 | -0.09(-0.18%) |
Sep 15, 2021 | 51.16 | 51.69 | 50.84 | 51.39 | 4,443,651 | +0.32(+0.63%) |
Sep 14, 2021 | 51.93 | 51.97 | 50.92 | 51.07 | 5,619,157 | -0.65(-1.25%) |
Sep 13, 2021 | 51.71 | 51.91 | 51.24 | 51.72 | 5,288,064 | +0.64(+1.25%) |
Sep 10, 2021 | 51.77 | 51.96 | 51.05 | 51.08 | 3,439,472 | -0.23(-0.46%) |
Sep 09, 2021 | 51.42 | 52.34 | 51.23 | 51.32 | 4,976,786 | -0.11(-0.22%) |
Sep 08, 2021 | 51.14 | 51.62 | 50.95 | 51.43 | 3,569,434 | +0.13(+0.26%) |
Sep 07, 2021 | 51.81 | 52.34 | 51.28 | 51.30 | 5,097,460 | -0.40(-0.78%) |
Sep 03, 2021 | 51.75 | 52.00 | 51.22 | 51.70 | 4,856,282 | -0.12(-0.24%) |
Sep 02, 2021 | 51.39 | 51.97 | 51.28 | 51.82 | 5,694,677 | +0.61(+1.19%) |
Sep 01, 2021 | 51.32 | 51.43 | 50.87 | 51.21 | 4,277,189 | +0.02(+0.04%) |
Aug 31, 2021 | 50.53 | 51.44 | 50.53 | 51.20 | 6,078,708 | +0.51(+1.00%) |
Aug 30, 2021 | 51.66 | 51.66 | 50.67 | 50.69 | 3,955,311 | -0.93(-1.80%) |
Aug 27, 2021 | 50.99 | 51.71 | 50.81 | 51.62 | 3,714,679 | +0.93(+1.83%) |
Aug 26, 2021 | 51.68 | 51.73 | 50.67 | 50.69 | 3,525,539 | -0.85(-1.66%) |
Aug 25, 2021 | 51.18 | 52.08 | 50.88 | 51.54 | 4,283,435 | +0.53(+1.05%) |
Aug 24, 2021 | 50.82 | 51.32 | 50.56 | 51.01 | 4,047,283 | +0.19(+0.37%) |
Aug 23, 2021 | 50.74 | 51.38 | 50.67 | 50.82 | 3,984,100 | +0.55(+1.10%) |
Aug 20, 2021 | 49.77 | 50.51 | 49.47 | 50.27 | 4,306,394 | +0.57(+1.15%) |
Aug 19, 2021 | 49.68 | 50.58 | 49.30 | 49.69 | 7,770,637 | -0.75(-1.49%) |
Aug 18, 2021 | 50.44 | 51.51 | 50.23 | 50.44 | 5,331,872 | -0.23(-0.46%) |
Aug 17, 2021 | 50.90 | 51.57 | 50.49 | 50.68 | 4,786,364 | -0.56(-1.10%) |
Aug 16, 2021 | 50.90 | 51.45 | 50.42 | 51.24 | 4,954,182 | +0.00(+0.00%) |
Aug 13, 2021 | 50.84 | 51.54 | 50.57 | 51.24 | 4,982,822 | +0.69(+1.35%) |
Aug 12, 2021 | 50.90 | 51.21 | 50.32 | 50.56 | 3,887,377 | -0.19(-0.37%) |
Aug 11, 2021 | 50.14 | 50.78 | 49.53 | 50.75 | 5,992,925 | +0.88(+1.77%) |
Aug 10, 2021 | 48.66 | 50.11 | 48.66 | 49.86 | 7,983,865 | +1.21(+2.49%) |
Aug 09, 2021 | 47.55 | 48.93 | 47.28 | 48.65 | 4,677,148 | +0.84(+1.77%) |
Aug 06, 2021 | 47.15 | 48.21 | 46.92 | 47.81 | 5,126,443 | +2.15(+4.71%) |
Aug 05, 2021 | 44.66 | 45.74 | 44.66 | 45.66 | 4,992,725 | +1.47(+3.33%) |
Aug 04, 2021 | 44.14 | 44.70 | 43.89 | 44.19 | 3,828,417 | -0.61(-1.36%) |
Aug 03, 2021 | 44.77 | 44.85 | 43.58 | 44.80 | 2,500,734 | +0.35(+0.78%) |
Aug 02, 2021 | 44.92 | 45.83 | 44.36 | 44.45 | 2,961,768 | +0.02(+0.04%) |
Jul 30, 2021 | 44.57 | 45.30 | 44.23 | 44.43 | 5,004,172 | -0.49(-1.09%) |
Jul 29, 2021 | 44.64 | 45.03 | 44.11 | 44.92 | 3,722,028 | +0.86(+1.96%) |
Jul 28, 2021 | 44.64 | 44.81 | 43.33 | 44.05 | 3,155,832 | -0.44(-0.99%) |
Jul 27, 2021 | 44.18 | 44.85 | 43.90 | 44.50 | 2,502,038 | -0.27(-0.61%) |
Jul 26, 2021 | 44.36 | 45.05 | 44.27 | 44.77 | 3,225,740 | +0.38(+0.85%) |
Jul 23, 2021 | 45.01 | 45.37 | 44.22 | 44.39 | 3,228,692 | -0.23(-0.53%) |
Jul 22, 2021 | 45.13 | 45.13 | 44.33 | 44.63 | 3,000,346 | -0.69(-1.51%) |
Jul 21, 2021 | 44.71 | 45.95 | 44.71 | 45.31 | 4,232,066 | +0.99(+2.24%) |
Jul 20, 2021 | 42.20 | 44.60 | 42.10 | 44.32 | 5,468,473 | +2.16(+5.12%) |
Jul 19, 2021 | 42.66 | 42.96 | 41.79 | 42.16 | 5,824,430 | -1.85(-4.20%) |
Jul 16, 2021 | 45.23 | 45.27 | 43.76 | 44.01 | 4,673,013 | -1.10(-2.43%) |
Jul 15, 2021 | 44.57 | 45.23 | 44.12 | 45.11 | 8,204,261 | +1.56(+3.58%) |
Jul 14, 2021 | 44.00 | 44.43 | 43.18 | 43.55 | 2,965,194 | -0.30(-0.68%) |
Jul 13, 2021 | 44.48 | 44.61 | 43.80 | 43.85 | 3,179,486 | -0.67(-1.50%) |
Jul 12, 2021 | 43.49 | 44.78 | 43.14 | 44.51 | 3,677,452 | +0.53(+1.22%) |
Jul 09, 2021 | 43.04 | 44.18 | 42.72 | 43.98 | 5,376,301 | +1.89(+4.48%) |
Jul 08, 2021 | 43.04 | 43.16 | 41.84 | 42.09 | 5,767,827 | -1.81(-4.12%) |
Jul 07, 2021 | 43.35 | 44.15 | 43.18 | 43.90 | 4,378,193 | +0.17(+0.39%) |
Jul 06, 2021 | 44.59 | 44.75 | 43.46 | 43.74 | 3,835,133 | -1.35(-3.00%) |
Jul 02, 2021 | 45.35 | 45.41 | 44.86 | 45.09 | 2,126,063 | -0.21(-0.46%) |
Jul 01, 2021 | 45.07 | 45.57 | 44.82 | 45.29 | 3,078,187 | +0.63(+1.41%) |
Jun 30, 2021 | 44.28 | 44.79 | 44.28 | 44.66 | 2,757,595 | +0.19(+0.42%) |
Jun 29, 2021 | 45.37 | 45.71 | 44.27 | 44.48 | 2,922,788 | -0.53(-1.17%) |
Jun 28, 2021 | 45.82 | 45.94 | 44.66 | 45.00 | 3,156,295 | -0.99(-2.16%) |
Jun 25, 2021 | 45.48 | 46.19 | 45.32 | 46.00 | 3,491,628 | +0.76(+1.68%) |
Jun 24, 2021 | 44.85 | 45.45 | 44.64 | 45.24 | 3,003,201 | +0.45(+1.01%) |
Jun 23, 2021 | 44.63 | 45.10 | 44.51 | 44.79 | 3,086,755 | +0.17(+0.38%) |
Jun 22, 2021 | 44.79 | 44.89 | 44.12 | 44.62 | 3,390,499 | -0.19(-0.42%) |
Jun 21, 2021 | 44.35 | 44.81 | 44.32 | 44.81 | 7,910,115 | +0.84(+1.92%) |
Jun 18, 2021 | 44.90 | 45.12 | 43.94 | 43.96 | 11,426,870 | -1.80(-3.94%) |
Jun 17, 2021 | 48.67 | 48.72 | 45.71 | 45.76 | 6,178,534 | -2.73(-5.63%) |
Jun 16, 2021 | 48.19 | 48.77 | 47.71 | 48.49 | 4,539,165 | +0.14(+0.29%) |
Jun 15, 2021 | 48.00 | 48.71 | 47.85 | 48.35 | 3,948,762 | +0.40(+0.84%) |
Jun 14, 2021 | 48.38 | 48.69 | 47.71 | 47.95 | 3,336,652 | -0.56(-1.16%) |
Jun 11, 2021 | 48.33 | 48.63 | 48.21 | 48.51 | 3,776,489 | +0.42(+0.87%) |
Jun 10, 2021 | 49.34 | 49.52 | 48.05 | 48.09 | 2,373,541 | -0.55(-1.13%) |
Jun 09, 2021 | 49.24 | 49.31 | 48.62 | 48.64 | 3,165,590 | -1.00(-2.01%) |
Jun 08, 2021 | 49.12 | 49.78 | 48.76 | 49.64 | 2,388,585 | +0.15(+0.30%) |
Jun 07, 2021 | 49.85 | 49.92 | 49.30 | 49.49 | 2,638,620 | -0.33(-0.66%) |
Jun 04, 2021 | 49.88 | 49.88 | 49.27 | 49.82 | 3,057,973 | -0.11(-0.22%) |
Jun 03, 2021 | 49.38 | 50.06 | 49.18 | 49.93 | 4,321,408 | +0.47(+0.94%) |
Jun 02, 2021 | 50.33 | 50.43 | 49.44 | 49.46 | 4,446,563 | -0.48(-0.95%) |