Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.82 | 40.82 | 39.47 | 40.10 | 6,829,967 | -0.96(-2.34%) |
Jun 29, 2022 | 40.97 | 41.41 | 40.70 | 41.06 | 3,655,043 | +0.02(+0.05%) |
Jun 28, 2022 | 41.76 | 42.79 | 40.99 | 41.04 | 5,649,098 | -1.66(-3.90%) |
Jun 27, 2022 | 44.14 | 44.20 | 42.55 | 42.70 | 4,888,084 | -1.24(-2.82%) |
Jun 24, 2022 | 41.71 | 44.05 | 41.59 | 43.94 | 21,247,272 | +2.60(+6.28%) |
Jun 23, 2022 | 40.58 | 41.48 | 40.47 | 41.35 | 5,450,706 | -0.15(-0.37%) |
Jun 22, 2022 | 40.30 | 42.01 | 40.25 | 41.50 | 7,631,484 | +0.81(+1.99%) |
Jun 21, 2022 | 41.09 | 41.83 | 40.61 | 40.69 | 7,927,503 | +0.08(+0.19%) |
Jun 17, 2022 | 39.94 | 40.96 | 39.86 | 40.62 | 22,026,528 | +1.09(+2.75%) |
Jun 16, 2022 | 40.69 | 40.89 | 38.99 | 39.53 | 10,345,898 | -2.34(-5.58%) |
Jun 15, 2022 | 41.35 | 42.38 | 40.97 | 41.87 | 8,555,434 | +0.89(+2.18%) |
Jun 14, 2022 | 41.57 | 41.94 | 40.62 | 40.97 | 5,496,170 | -0.34(-0.82%) |
Jun 13, 2022 | 41.38 | 42.31 | 41.06 | 41.31 | 9,586,662 | -1.30(-3.05%) |
Jun 10, 2022 | 42.67 | 43.86 | 42.61 | 42.61 | 9,109,146 | -2.32(-5.16%) |
Jun 09, 2022 | 45.42 | 45.64 | 44.68 | 44.93 | 5,340,944 | -0.95(-2.08%) |
Jun 08, 2022 | 46.01 | 46.32 | 45.52 | 45.88 | 4,574,700 | +0.16(+0.36%) |
Jun 07, 2022 | 45.13 | 45.86 | 44.92 | 45.71 | 5,315,245 | -0.15(-0.34%) |
Jun 06, 2022 | 46.18 | 46.92 | 45.67 | 45.87 | 5,560,266 | +0.56(+1.23%) |
Jun 03, 2022 | 45.53 | 45.75 | 45.02 | 45.31 | 6,362,607 | -0.65(-1.42%) |
Jun 02, 2022 | 45.09 | 45.97 | 44.69 | 45.97 | 5,495,326 | +0.77(+1.70%) |
Jun 01, 2022 | 47.23 | 47.23 | 45.04 | 45.20 | 7,459,626 | -1.64(-3.49%) |
May 31, 2022 | 46.61 | 47.44 | 45.53 | 46.83 | 18,357,400 | +0.07(+0.14%) |
May 27, 2022 | 45.23 | 46.77 | 45.07 | 46.76 | 9,077,814 | +2.25(+5.06%) |
May 26, 2022 | 43.76 | 44.84 | 43.57 | 44.51 | 6,571,820 | +1.59(+3.70%) |
May 25, 2022 | 42.02 | 43.23 | 42.02 | 42.92 | 7,853,048 | +0.60(+1.43%) |
May 24, 2022 | 42.53 | 43.71 | 41.78 | 42.32 | 8,678,225 | -0.97(-2.24%) |
May 23, 2022 | 42.86 | 43.44 | 42.15 | 43.29 | 6,391,697 | +0.84(+1.99%) |
May 20, 2022 | 43.07 | 43.41 | 41.46 | 42.44 | 7,768,610 | -0.30(-0.69%) |
May 19, 2022 | 42.74 | 43.42 | 42.17 | 42.74 | 8,005,870 | -0.31(-0.71%) |
May 18, 2022 | 44.16 | 44.81 | 42.77 | 43.05 | 6,142,000 | -1.90(-4.22%) |
May 17, 2022 | 43.72 | 45.14 | 43.49 | 44.94 | 5,947,423 | +1.75(+4.06%) |
May 16, 2022 | 44.53 | 44.53 | 43.01 | 43.19 | 7,245,933 | -1.49(-3.34%) |
May 13, 2022 | 44.50 | 44.79 | 43.79 | 44.69 | 6,739,101 | +0.47(+1.06%) |
May 12, 2022 | 44.04 | 45.81 | 43.28 | 44.22 | 9,308,201 | -0.40(-0.90%) |
May 11, 2022 | 46.28 | 46.89 | 44.51 | 44.62 | 7,396,335 | -1.93(-4.14%) |
May 10, 2022 | 47.87 | 48.75 | 46.34 | 46.54 | 7,949,581 | -0.64(-1.36%) |
May 09, 2022 | 46.05 | 48.77 | 45.66 | 47.19 | 13,396,070 | +0.43(+0.92%) |
May 06, 2022 | 45.98 | 47.55 | 45.05 | 46.75 | 11,777,421 | +0.74(+1.60%) |
May 05, 2022 | 49.05 | 49.64 | 45.30 | 46.02 | 20,129,428 | -6.11(-11.72%) |
May 04, 2022 | 51.23 | 52.19 | 50.11 | 52.13 | 9,876,226 | +0.92(+1.80%) |
May 03, 2022 | 51.04 | 51.97 | 50.79 | 51.21 | 8,473,861 | +0.30(+0.58%) |
May 02, 2022 | 49.78 | 50.98 | 49.29 | 50.91 | 6,409,428 | +1.18(+2.37%) |
Apr 29, 2022 | 49.35 | 51.71 | 49.35 | 49.73 | 8,721,178 | -1.77(-3.44%) |
Apr 28, 2022 | 50.26 | 51.77 | 49.95 | 51.51 | 6,269,135 | +1.64(+3.28%) |
Apr 27, 2022 | 50.76 | 51.62 | 49.81 | 49.87 | 5,121,452 | -1.00(-1.96%) |
Apr 26, 2022 | 51.33 | 51.69 | 50.27 | 50.86 | 5,169,463 | -0.51(-0.99%) |
Apr 25, 2022 | 50.70 | 51.61 | 50.49 | 51.37 | 5,745,572 | +0.44(+0.87%) |
Apr 22, 2022 | 52.30 | 52.52 | 50.84 | 50.93 | 5,130,969 | -1.53(-2.92%) |
Apr 21, 2022 | 52.90 | 53.51 | 52.25 | 52.46 | 4,602,547 | -0.09(-0.16%) |
Apr 20, 2022 | 52.99 | 53.03 | 52.45 | 52.55 | 5,154,824 | -0.30(-0.56%) |
Apr 19, 2022 | 51.88 | 52.89 | 51.88 | 52.85 | 4,904,922 | +0.58(+1.12%) |
Apr 18, 2022 | 51.56 | 52.44 | 51.41 | 52.26 | 4,296,384 | +0.39(+0.76%) |
Apr 14, 2022 | 52.87 | 53.13 | 51.71 | 51.87 | 4,647,943 | -0.93(-1.76%) |
Apr 13, 2022 | 51.81 | 53.13 | 51.69 | 52.80 | 3,953,572 | +0.84(+1.62%) |
Apr 12, 2022 | 53.00 | 53.43 | 51.84 | 51.96 | 4,162,782 | -0.62(-1.18%) |
Apr 11, 2022 | 52.07 | 53.86 | 52.07 | 52.58 | 4,282,314 | -0.13(-0.25%) |
Apr 08, 2022 | 52.20 | 53.10 | 51.84 | 52.71 | 3,912,271 | +0.62(+1.20%) |
Apr 07, 2022 | 51.61 | 52.53 | 51.25 | 52.09 | 5,218,516 | +0.25(+0.48%) |
Apr 06, 2022 | 53.48 | 53.78 | 51.23 | 51.84 | 6,639,127 | -2.18(-4.04%) |
Apr 05, 2022 | 54.29 | 55.30 | 53.62 | 54.02 | 5,261,909 | -0.32(-0.58%) |
Apr 04, 2022 | 55.63 | 55.91 | 54.11 | 54.34 | 6,945,421 | -0.94(-1.70%) |
Apr 01, 2022 | 55.43 | 55.87 | 54.89 | 55.28 | 5,167,795 | +0.43(+0.79%) |
Mar 31, 2022 | 56.67 | 56.67 | 54.83 | 54.85 | 9,792,845 | -2.01(-3.54%) |
Mar 30, 2022 | 57.21 | 57.80 | 56.63 | 56.86 | 6,204,299 | -0.81(-1.41%) |
Mar 29, 2022 | 56.88 | 57.84 | 56.88 | 57.67 | 5,576,035 | +1.37(+2.43%) |
Mar 28, 2022 | 55.00 | 56.36 | 54.53 | 56.30 | 7,470,810 | +1.30(+2.37%) |
Mar 25, 2022 | 54.96 | 55.60 | 54.55 | 55.00 | 6,515,303 | +0.18(+0.33%) |
Mar 24, 2022 | 53.39 | 54.97 | 53.20 | 54.82 | 7,196,137 | +1.56(+2.93%) |
Mar 23, 2022 | 53.09 | 53.70 | 52.35 | 53.26 | 5,563,249 | -0.14(-0.27%) |
Mar 22, 2022 | 52.66 | 53.89 | 52.64 | 53.40 | 7,904,328 | +0.41(+0.78%) |
Mar 21, 2022 | 53.24 | 53.88 | 52.57 | 52.99 | 6,178,739 | -0.67(-1.25%) |
Mar 18, 2022 | 52.78 | 54.28 | 52.78 | 53.66 | 11,054,124 | +0.34(+0.63%) |
Mar 17, 2022 | 51.99 | 53.51 | 51.78 | 53.33 | 6,236,780 | +0.86(+1.64%) |
Mar 16, 2022 | 51.52 | 52.59 | 50.84 | 52.46 | 7,894,027 | +0.80(+1.54%) |
Mar 15, 2022 | 50.30 | 52.26 | 50.02 | 51.67 | 9,319,916 | +1.77(+3.55%) |
Mar 14, 2022 | 48.09 | 51.01 | 47.90 | 49.90 | 9,609,949 | +1.94(+4.06%) |
Mar 11, 2022 | 50.67 | 50.67 | 47.89 | 47.95 | 9,622,998 | -2.20(-4.39%) |
Mar 10, 2022 | 50.79 | 53.14 | 49.12 | 50.15 | 19,758,216 | -0.67(-1.32%) |
Mar 09, 2022 | 51.66 | 51.66 | 50.38 | 50.83 | 10,699,583 | -0.04(-0.08%) |
Mar 08, 2022 | 52.41 | 53.35 | 50.80 | 50.86 | 10,004,135 | -1.46(-2.79%) |
Mar 07, 2022 | 52.94 | 53.86 | 52.21 | 52.32 | 10,442,547 | -0.77(-1.46%) |
Mar 04, 2022 | 51.79 | 53.84 | 51.60 | 53.10 | 8,701,737 | +1.18(+2.28%) |
Mar 03, 2022 | 53.08 | 53.08 | 50.99 | 51.91 | 6,434,924 | -0.64(-1.22%) |
Mar 02, 2022 | 51.85 | 52.90 | 51.21 | 52.55 | 8,906,661 | +0.71(+1.36%) |
Mar 01, 2022 | 52.05 | 52.51 | 51.45 | 51.85 | 9,747,953 | -0.23(-0.44%) |
Feb 28, 2022 | 51.82 | 52.46 | 50.95 | 52.07 | 9,728,719 | -0.01(-0.02%) |
Feb 25, 2022 | 52.82 | 52.63 | 51.07 | 52.08 | 8,742,999 | -0.80(-1.52%) |
Feb 24, 2022 | 47.91 | 53.08 | 47.25 | 52.89 | 25,267,806 | +0.81(+1.56%) |
Feb 23, 2022 | 52.97 | 53.31 | 51.96 | 52.07 | 11,833,664 | -0.53(-1.02%) |
Feb 22, 2022 | 52.58 | 54.14 | 52.36 | 52.61 | 7,285,839 | -0.30(-0.56%) |
Feb 18, 2022 | 52.90 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.83 | 55.04 | 52.97 | 53.19 | 5,932,610 | -1.80(-3.28%) |
Feb 16, 2022 | 56.94 | 57.00 | 54.62 | 54.99 | 5,452,592 | -2.17(-3.80%) |
Feb 15, 2022 | 56.24 | 57.23 | 55.93 | 57.17 | 3,987,543 | +1.67(+3.01%) |
Feb 14, 2022 | 55.83 | 55.94 | 55.02 | 55.50 | 5,990,526 | -0.19(-0.34%) |
Feb 11, 2022 | 56.58 | 57.18 | 55.38 | 55.69 | 6,182,161 | -0.41(-0.73%) |
Feb 10, 2022 | 56.75 | 57.26 | 55.79 | 56.10 | 4,168,271 | -1.72(-2.97%) |
Feb 09, 2022 | 57.59 | 57.86 | 56.95 | 57.82 | 3,614,739 | +0.84(+1.47%) |
Feb 08, 2022 | 55.75 | 57.15 | 55.75 | 56.98 | 3,953,100 | +0.98(+1.75%) |
Feb 07, 2022 | 56.45 | 56.98 | 55.84 | 56.00 | 5,994,171 | -0.56(-1.00%) |
Feb 04, 2022 | 54.70 | 57.47 | 54.61 | 56.56 | 11,098,414 | +2.00(+3.67%) |
Feb 03, 2022 | 55.33 | 54.31 | 54.56 | 6,590,901 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.68 | 57.80 | 54.77 | 55.84 | 9,359,548 | -1.85(-3.21%) |
Feb 01, 2022 | 57.15 | 57.83 | 56.82 | 57.69 | 4,264,191 | +2.80(+5.11%) |
Jan 28, 2022 | 54.13 | 54.95 | 53.33 | 54.89 | 5,270,158 | +0.80(+1.48%) |
Jan 27, 2022 | 55.37 | 56.00 | 53.80 | 54.09 | 5,186,063 | -0.96(-1.75%) |
Jan 26, 2022 | 55.87 | 56.75 | 54.71 | 55.05 | 7,965,663 | -0.45(-0.81%) |
Jan 25, 2022 | 55.75 | 55.87 | 54.30 | 55.50 | 7,999,972 | -1.41(-2.48%) |
Jan 24, 2022 | 56.25 | 56.97 | 54.25 | 56.91 | 9,769,018 | +0.11(+0.20%) |
Jan 21, 2022 | 58.11 | 58.51 | 56.63 | 56.80 | 8,116,116 | -1.12(-1.93%) |
Jan 20, 2022 | 59.95 | 60.75 | 57.87 | 57.91 | 5,608,638 | -1.51(-2.54%) |
Jan 19, 2022 | 59.11 | 59.94 | 59.07 | 59.42 | 7,045,479 | +0.65(+1.10%) |
Jan 18, 2022 | 59.91 | 59.91 | 58.70 | 58.77 | 7,509,732 | -1.61(-2.67%) |
Jan 14, 2022 | 60.38 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.76 | 62.23 | 60.26 | 60.36 | 4,629,945 | -0.99(-1.62%) |
Jan 12, 2022 | 63.79 | 63.90 | 60.91 | 61.36 | 5,687,453 | -2.01(-3.18%) |
Jan 11, 2022 | 61.60 | 63.46 | 61.12 | 63.37 | 3,995,217 | +1.77(+2.88%) |
Jan 10, 2022 | 62.69 | 63.27 | 60.78 | 61.60 | 7,004,484 | -1.67(-2.64%) |
Jan 07, 2022 | 63.66 | 64.23 | 63.23 | 63.26 | 5,242,493 | -0.47(-0.73%) |
Jan 06, 2022 | 61.18 | 64.38 | 61.13 | 63.73 | 8,615,328 | +2.21(+3.60%) |
Jan 05, 2022 | 61.88 | 63.22 | 61.49 | 61.52 | 7,799,503 | -0.62(-1.00%) |
Jan 04, 2022 | 64.08 | 64.31 | 61.47 | 62.14 | 7,889,987 | -1.58(-2.49%) |
Jan 03, 2022 | 63.39 | 64.02 | 62.63 | 63.72 | 7,008,360 | +0.29(+0.45%) |
Dec 31, 2021 | 63.67 | 63.84 | 62.70 | 63.44 | 6,222,476 | -0.27(-0.42%) |
Dec 30, 2021 | 63.23 | 64.53 | 63.18 | 63.70 | 3,945,095 | +0.31(+0.48%) |
Dec 29, 2021 | 62.89 | 63.67 | 62.58 | 63.40 | 3,883,660 | +0.36(+0.58%) |
Dec 28, 2021 | 62.79 | 63.64 | 62.45 | 63.04 | 5,801,721 | +0.40(+0.64%) |
Dec 27, 2021 | 62.21 | 62.82 | 61.98 | 62.63 | 6,347,093 | +0.73(+1.19%) |
Dec 23, 2021 | 61.05 | 62.42 | 60.74 | 61.90 | 6,337,424 | +0.91(+1.49%) |
Dec 22, 2021 | 60.81 | 61.67 | 60.42 | 60.99 | 6,117,751 | +0.22(+0.36%) |
Dec 21, 2021 | 60.77 | 61.58 | 60.38 | 60.77 | 10,309,794 | -0.08(-0.13%) |
Dec 20, 2021 | 60.01 | 62.16 | 59.93 | 60.85 | 8,516,075 | -0.23(-0.37%) |
Dec 17, 2021 | 60.72 | 62.14 | 60.07 | 61.08 | 20,515,258 | -0.43(-0.71%) |
Dec 16, 2021 | 62.75 | 63.08 | 61.00 | 61.51 | 8,932,964 | -1.89(-2.99%) |
Dec 15, 2021 | 63.41 | 63.41 | 61.29 | 63.41 | 10,686,642 | +0.59(+0.94%) |
Dec 14, 2021 | 63.20 | 63.40 | 62.26 | 62.82 | 9,746,810 | -0.80(-1.26%) |
Dec 13, 2021 | 63.41 | 64.34 | 63.17 | 63.62 | 6,289,638 | -0.19(-0.30%) |
Dec 10, 2021 | 63.73 | 64.06 | 62.90 | 63.81 | 7,960,491 | +0.28(+0.44%) |
Dec 09, 2021 | 63.90 | 64.57 | 63.48 | 63.53 | 4,742,056 | -0.53(-0.83%) |
Dec 08, 2021 | 64.23 | 64.59 | 63.23 | 64.07 | 7,076,581 | -0.07(-0.10%) |
Dec 07, 2021 | 63.65 | 64.53 | 63.46 | 64.13 | 6,524,760 | +1.11(+1.76%) |
Dec 06, 2021 | 64.04 | 64.04 | 62.52 | 63.03 | 6,722,218 | -0.81(-1.27%) |
Dec 03, 2021 | 64.66 | 65.38 | 63.25 | 63.84 | 10,835,882 | -0.54(-0.83%) |
Dec 02, 2021 | 64.08 | 64.82 | 63.23 | 64.37 | 8,787,849 | +0.64(+1.00%) |
Dec 01, 2021 | 65.48 | 65.49 | 63.67 | 63.73 | 12,432,363 | -0.62(-0.96%) |
Nov 30, 2021 | 67.09 | 67.09 | 63.81 | 64.35 | 22,924,088 | -2.78(-4.14%) |
Nov 29, 2021 | 69.02 | 69.13 | 66.16 | 67.13 | 8,186,042 | -1.96(-2.83%) |
Nov 26, 2021 | 69.43 | 70.03 | 68.60 | 69.09 | 4,332,062 | -0.05(-0.07%) |
Nov 24, 2021 | 67.89 | 69.34 | 67.47 | 69.14 | 4,913,554 | +0.96(+1.41%) |
Nov 23, 2021 | 69.66 | 70.00 | 67.59 | 68.17 | 11,057,832 | -1.83(-2.61%) |
Nov 22, 2021 | 70.82 | 71.54 | 69.97 | 70.00 | 4,809,941 | -1.01(-1.42%) |
Nov 19, 2021 | 71.27 | 72.70 | 70.86 | 71.01 | 5,857,958 | -0.09(-0.12%) |
Nov 18, 2021 | 69.93 | 71.41 | 71.00 | 71.10 | 10,335,076 | +1.28(+1.83%) |
Nov 17, 2021 | 72.12 | 72.24 | 69.45 | 69.82 | 6,717,192 | -2.39(-3.31%) |
Nov 16, 2021 | 70.70 | 72.87 | 70.59 | 72.21 | 6,501,937 | +1.60(+2.26%) |
Nov 15, 2021 | 70.86 | 72.54 | 70.41 | 70.61 | 5,338,286 | +0.29(+0.41%) |
Nov 12, 2021 | 69.90 | 70.53 | 69.01 | 70.32 | 3,987,008 | +0.58(+0.83%) |
Nov 11, 2021 | 70.44 | 71.31 | 69.73 | 69.74 | 4,414,988 | +0.07(+0.10%) |
Nov 10, 2021 | 70.29 | 69.68 | 6,437,094 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.51 | 71.81 | 70.20 | 70.37 | 8,741,770 | +0.19(+0.27%) |
Nov 08, 2021 | 72.11 | 72.82 | 69.93 | 70.18 | 8,743,743 | -1.72(-2.40%) |
Nov 05, 2021 | 72.93 | 73.21 | 71.87 | 71.90 | 4,932,090 | -0.68(-0.93%) |
Nov 04, 2021 | 71.99 | 73.26 | 71.31 | 72.58 | 6,261,582 | +0.79(+1.10%) |
Nov 03, 2021 | 71.07 | 72.44 | 70.28 | 71.79 | 9,945,049 | +0.52(+0.73%) |
Nov 02, 2021 | 71.96 | 72.67 | 70.86 | 71.27 | 7,358,794 | -1.33(-1.83%) |
Nov 01, 2021 | 72.76 | 73.42 | 71.89 | 72.60 | 8,317,998 | -0.40(-0.55%) |
Oct 29, 2021 | 68.57 | 73.25 | 68.57 | 73.00 | 17,566,420 | +4.09(+5.94%) |
Oct 28, 2021 | 70.44 | 70.87 | 67.13 | 68.91 | 18,738,324 | -4.99(-6.75%) |
Oct 27, 2021 | 74.45 | 74.69 | 73.54 | 73.89 | 8,274,647 | -0.80(-1.07%) |
Oct 26, 2021 | 77.04 | 74.69 | 6,458,263 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.68 | 77.13 | 76.02 | 76.66 | 6,620,702 | -0.02(-0.02%) |
Oct 22, 2021 | 72.59 | 77.25 | 76.68 | 11,610,726 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.91 | 72.57 | 71.42 | 72.51 | 3,799,764 | +0.22(+0.30%) |
Oct 20, 2021 | 71.32 | 73.22 | 71.00 | 72.29 | 5,466,873 | +1.20(+1.69%) |
Oct 19, 2021 | 70.80 | 71.72 | 70.77 | 71.10 | 3,600,447 | +0.45(+0.63%) |
Oct 18, 2021 | 71.05 | 71.41 | 70.31 | 70.65 | 6,003,837 | -0.62(-0.87%) |
Oct 15, 2021 | 71.59 | 71.76 | 71.02 | 71.27 | 4,580,747 | +0.21(+0.29%) |
Oct 14, 2021 | 71.89 | 72.08 | 70.62 | 71.06 | 5,013,235 | -0.21(-0.29%) |
Oct 13, 2021 | 71.33 | 71.68 | 70.64 | 71.27 | 3,078,871 | +0.22(+0.31%) |
Oct 12, 2021 | 71.56 | 72.04 | 70.91 | 71.05 | 3,582,139 | +0.16(+0.23%) |
Oct 11, 2021 | 71.07 | 71.27 | 70.60 | 70.89 | 2,961,511 | -0.52(-0.73%) |
Oct 08, 2021 | 70.83 | 72.27 | 70.72 | 71.41 | 4,911,060 | +0.85(+1.20%) |
Oct 07, 2021 | 69.43 | 71.52 | 69.32 | 70.56 | 7,681,358 | +2.49(+3.66%) |
Oct 06, 2021 | 65.95 | 68.13 | 65.79 | 68.07 | 5,115,008 | +1.49(+2.24%) |
Oct 05, 2021 | 65.54 | 67.19 | 65.34 | 66.58 | 4,133,220 | +1.40(+2.15%) |
Oct 04, 2021 | 66.06 | 66.20 | 64.97 | 65.18 | 4,884,503 | -1.34(-2.02%) |
Oct 01, 2021 | 66.32 | 66.94 | 65.67 | 66.52 | 4,276,579 | +0.23(+0.34%) |
Sep 30, 2021 | 66.86 | 67.23 | 66.24 | 66.29 | 4,127,461 | -0.29(-0.43%) |
Sep 29, 2021 | 68.05 | 68.35 | 66.35 | 66.58 | 5,908,090 | -1.23(-1.81%) |
Sep 28, 2021 | 69.30 | 70.10 | 67.30 | 67.80 | 5,653,970 | -2.29(-3.27%) |
Sep 27, 2021 | 69.20 | 70.23 | 68.90 | 70.10 | 4,486,306 | +0.65(+0.93%) |
Sep 24, 2021 | 69.39 | 69.84 | 69.19 | 69.45 | 3,664,537 | -0.49(-0.71%) |
Sep 23, 2021 | 69.93 | 70.80 | 69.63 | 69.94 | 4,339,323 | +0.29(+0.41%) |
Sep 22, 2021 | 69.07 | 70.15 | 68.87 | 69.66 | 4,233,969 | +1.04(+1.51%) |
Sep 21, 2021 | 69.85 | 70.44 | 68.57 | 68.62 | 5,649,171 | -0.71(-1.03%) |
Sep 20, 2021 | 69.15 | 69.46 | 67.32 | 69.34 | 10,340,686 | -1.18(-1.67%) |
Sep 17, 2021 | 71.26 | 71.45 | 70.15 | 70.52 | 9,327,328 | -0.56(-0.79%) |
Sep 16, 2021 | 69.87 | 71.42 | 69.75 | 71.08 | 6,966,421 | +0.68(+0.96%) |
Sep 15, 2021 | 68.47 | 71.35 | 68.37 | 70.40 | 11,319,191 | +2.46(+3.63%) |
Sep 14, 2021 | 69.22 | 69.48 | 67.58 | 67.94 | 6,912,075 | -1.21(-1.75%) |
Sep 13, 2021 | 69.42 | 69.46 | 68.38 | 69.14 | 6,062,707 | +0.10(+0.15%) |
Sep 10, 2021 | 70.39 | 70.66 | 68.96 | 69.04 | 5,672,761 | -0.42(-0.60%) |
Sep 09, 2021 | 70.25 | 70.50 | 69.40 | 69.46 | 5,427,583 | -0.89(-1.27%) |
Sep 08, 2021 | 71.19 | 71.35 | 70.11 | 70.35 | 6,674,793 | -0.73(-1.03%) |
Sep 07, 2021 | 72.70 | 72.75 | 71.03 | 71.09 | 6,349,326 | -1.73(-2.38%) |
Sep 03, 2021 | 72.61 | 73.22 | 72.29 | 72.82 | 4,664,032 | +0.04(+0.05%) |
Sep 02, 2021 | 72.61 | 73.48 | 72.43 | 72.78 | 5,287,502 | +0.32(+0.45%) |
Sep 01, 2021 | 73.32 | 73.32 | 72.22 | 72.46 | 6,032,988 | -0.56(-0.77%) |
Aug 31, 2021 | 73.73 | 73.95 | 72.86 | 73.02 | 7,153,087 | -0.60(-0.81%) |
Aug 30, 2021 | 72.55 | 73.89 | 72.18 | 73.62 | 5,846,793 | +1.08(+1.49%) |
Aug 27, 2021 | 71.48 | 72.70 | 71.38 | 72.53 | 5,365,630 | +0.73(+1.02%) |
Aug 26, 2021 | 70.57 | 72.11 | 70.02 | 71.80 | 5,835,128 | +1.40(+2.00%) |
Aug 25, 2021 | 69.16 | 70.71 | 69.02 | 70.40 | 5,322,507 | +1.25(+1.81%) |
Aug 24, 2021 | 69.80 | 70.25 | 68.94 | 69.15 | 6,459,878 | -0.34(-0.49%) |
Aug 23, 2021 | 69.69 | 69.74 | 68.14 | 69.49 | 5,314,179 | -0.15(-0.22%) |
Aug 20, 2021 | 69.20 | 70.10 | 69.12 | 69.64 | 5,687,776 | +0.50(+0.73%) |
Aug 19, 2021 | 68.69 | 69.82 | 68.41 | 69.14 | 5,906,760 | +0.00(+0.00%) |
Aug 18, 2021 | 69.28 | 70.38 | 68.69 | 69.14 | 6,885,036 | -0.01(-0.01%) |
Aug 17, 2021 | 70.28 | 70.95 | 68.97 | 69.15 | 9,926,034 | -2.29(-3.20%) |
Aug 16, 2021 | 69.98 | 72.67 | 69.78 | 71.43 | 13,371,496 | +1.17(+1.66%) |
Aug 13, 2021 | 65.16 | 70.39 | 65.12 | 70.27 | 18,864,346 | +4.87(+7.45%) |
Aug 12, 2021 | 63.76 | 65.54 | 62.99 | 65.40 | 11,249,411 | +0.83(+1.28%) |
Aug 11, 2021 | 63.81 | 64.76 | 63.55 | 64.57 | 10,624,375 | +0.67(+1.05%) |
Aug 10, 2021 | 62.05 | 64.15 | 62.04 | 63.90 | 7,751,114 | +1.86(+3.00%) |
Aug 09, 2021 | 62.41 | 62.96 | 61.77 | 62.04 | 7,569,657 | -0.13(-0.21%) |
Aug 06, 2021 | 63.85 | 63.87 | 61.96 | 62.17 | 9,459,437 | -1.70(-2.66%) |
Aug 05, 2021 | 64.27 | 64.44 | 62.25 | 63.87 | 10,455,650 | -0.68(-1.06%) |
Aug 04, 2021 | 64.48 | 65.22 | 64.29 | 64.55 | 7,074,507 | -0.01(-0.01%) |
Aug 03, 2021 | 65.26 | 65.29 | 64.21 | 64.56 | 6,318,359 | -0.59(-0.90%) |
Aug 02, 2021 | 65.32 | 65.84 | 64.15 | 65.15 | 7,147,538 | +0.40(+0.62%) |
Jul 30, 2021 | 68.41 | 68.41 | 64.62 | 64.75 | 12,636,101 | -4.94(-7.08%) |
Jul 29, 2021 | 69.43 | 70.37 | 69.35 | 69.69 | 5,227,045 | +0.49(+0.71%) |
Jul 28, 2021 | 68.90 | 69.84 | 68.56 | 69.19 | 5,415,714 | +0.57(+0.83%) |
Jul 27, 2021 | 69.38 | 69.53 | 67.47 | 68.62 | 8,594,977 | -0.92(-1.32%) |
Jul 26, 2021 | 69.19 | 70.22 | 69.19 | 69.54 | 8,062,585 | -0.27(-0.38%) |
Jul 23, 2021 | 68.46 | 70.03 | 68.03 | 69.81 | 7,058,425 | +1.40(+2.05%) |
Jul 22, 2021 | 66.31 | 68.44 | 66.08 | 68.41 | 9,271,743 | +2.09(+3.15%) |
Jul 21, 2021 | 65.89 | 66.52 | 65.72 | 66.32 | 6,438,182 | +0.28(+0.42%) |
Jul 20, 2021 | 65.22 | 66.08 | 65.10 | 66.04 | 6,556,365 | +0.99(+1.52%) |
Jul 19, 2021 | 64.18 | 65.39 | 63.87 | 65.05 | 6,809,709 | +0.33(+0.51%) |
Jul 16, 2021 | 64.94 | 65.31 | 64.68 | 64.72 | 4,507,719 | +0.04(+0.06%) |
Jul 15, 2021 | 64.61 | 65.15 | 64.21 | 64.68 | 4,822,553 | +0.10(+0.16%) |
Jul 14, 2021 | 66.14 | 66.74 | 64.51 | 64.58 | 6,830,552 | -0.67(-1.03%) |
Jul 13, 2021 | 65.33 | 65.94 | 65.03 | 65.25 | 4,730,657 | -0.22(-0.33%) |
Jul 12, 2021 | 66.28 | 66.69 | 65.35 | 65.47 | 5,929,533 | -0.47(-0.71%) |
Jul 09, 2021 | 65.34 | 66.40 | 65.11 | 65.94 | 5,544,850 | +0.77(+1.18%) |
Jul 08, 2021 | 65.18 | 65.78 | 64.91 | 65.17 | 5,880,036 | -1.35(-2.03%) |
Jul 07, 2021 | 65.64 | 66.94 | 65.49 | 66.52 | 6,341,114 | +1.00(+1.52%) |
Jul 06, 2021 | 66.59 | 66.59 | 65.40 | 65.52 | 6,437,272 | -1.01(-1.51%) |
Jul 02, 2021 | 66.44 | 66.74 | 65.84 | 66.53 | 5,172,580 | +0.27(+0.40%) |