Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.42 | 80.76 | 77.72 | 78.58 | 7,074,692 | -2.17(-2.69%) |
Jun 29, 2022 | 85.75 | 86.32 | 80.43 | 80.75 | 5,300,104 | -4.02(-4.75%) |
Jun 28, 2022 | 85.57 | 87.32 | 83.76 | 84.78 | 5,550,742 | +0.72(+0.85%) |
Jun 27, 2022 | 83.42 | 84.67 | 82.27 | 84.06 | 5,466,272 | +2.16(+2.64%) |
Jun 24, 2022 | 82.11 | 84.15 | 80.82 | 81.90 | 21,040,854 | +1.00(+1.24%) |
Jun 23, 2022 | 86.24 | 86.49 | 79.91 | 80.90 | 9,582,309 | -4.23(-4.97%) |
Jun 22, 2022 | 83.76 | 87.10 | 83.58 | 85.13 | 10,273,143 | -2.20(-2.52%) |
Jun 21, 2022 | 86.01 | 88.76 | 85.56 | 87.33 | 11,831,166 | +3.89(+4.66%) |
Jun 17, 2022 | 87.69 | 88.38 | 81.85 | 83.44 | 27,994,384 | -4.48(-5.10%) |
Jun 16, 2022 | 92.28 | 93.27 | 87.19 | 87.92 | 14,968,205 | -6.61(-7.00%) |
Jun 15, 2022 | 98.44 | 98.72 | 92.57 | 94.54 | 13,783,887 | -3.60(-3.67%) |
Jun 14, 2022 | 100.08 | 102.04 | 96.74 | 98.14 | 8,821,701 | +0.48(+0.49%) |
Jun 13, 2022 | 100.11 | 101.13 | 96.82 | 97.66 | 9,152,576 | -5.90(-5.69%) |
Jun 10, 2022 | 104.45 | 106.00 | 102.25 | 103.56 | 7,764,059 | -2.89(-2.71%) |
Jun 09, 2022 | 107.56 | 108.45 | 106.39 | 106.45 | 6,898,976 | -1.44(-1.34%) |
Jun 08, 2022 | 109.03 | 109.31 | 107.51 | 107.89 | 6,678,442 | -0.75(-0.69%) |
Jun 07, 2022 | 103.98 | 108.65 | 103.97 | 108.64 | 8,080,289 | +4.07(+3.89%) |
Jun 06, 2022 | 101.16 | 105.44 | 101.14 | 104.56 | 7,905,670 | +3.60(+3.57%) |
Jun 03, 2022 | 99.81 | 101.46 | 99.67 | 100.96 | 5,926,901 | +1.29(+1.29%) |
Jun 02, 2022 | 98.65 | 100.01 | 98.15 | 99.67 | 5,391,128 | +0.34(+0.35%) |
Jun 01, 2022 | 98.32 | 99.99 | 97.17 | 99.33 | 5,613,745 | +2.03(+2.08%) |
May 31, 2022 | 98.37 | 99.99 | 96.96 | 97.30 | 11,776,969 | -0.30(-0.30%) |
May 27, 2022 | 95.29 | 98.03 | 95.20 | 97.60 | 6,263,735 | +2.50(+2.63%) |
May 26, 2022 | 95.37 | 95.93 | 94.40 | 95.09 | 4,745,947 | +0.44(+0.46%) |
May 25, 2022 | 92.98 | 95.66 | 92.82 | 94.65 | 5,739,057 | +1.64(+1.77%) |
May 24, 2022 | 91.66 | 93.52 | 91.01 | 93.01 | 4,122,787 | +0.37(+0.40%) |
May 23, 2022 | 93.32 | 94.58 | 91.90 | 92.63 | 5,691,424 | +0.33(+0.36%) |
May 20, 2022 | 92.22 | 93.16 | 90.32 | 92.30 | 6,162,210 | +0.76(+0.84%) |
May 19, 2022 | 90.09 | 93.42 | 89.87 | 91.54 | 7,741,487 | -0.43(-0.47%) |
May 18, 2022 | 93.66 | 93.87 | 90.35 | 91.97 | 6,565,922 | -1.28(-1.37%) |
May 17, 2022 | 93.51 | 93.95 | 91.45 | 93.25 | 5,833,534 | +1.59(+1.73%) |
May 16, 2022 | 90.36 | 93.05 | 90.36 | 91.66 | 6,002,124 | +0.56(+0.62%) |
May 13, 2022 | 89.63 | 91.90 | 89.57 | 91.10 | 6,141,097 | +2.98(+3.39%) |
May 12, 2022 | 87.76 | 88.58 | 86.07 | 88.12 | 7,351,854 | +0.74(+0.85%) |
May 11, 2022 | 88.51 | 90.83 | 87.01 | 87.37 | 6,747,524 | +0.23(+0.26%) |
May 10, 2022 | 87.36 | 90.04 | 85.33 | 87.15 | 6,511,151 | +0.82(+0.95%) |
May 09, 2022 | 88.93 | 89.82 | 86.13 | 86.33 | 7,110,428 | -4.81(-5.28%) |
May 06, 2022 | 90.50 | 91.21 | 87.45 | 91.14 | 4,812,155 | +1.73(+1.93%) |
May 05, 2022 | 91.57 | 92.07 | 87.61 | 89.41 | 5,284,130 | -2.14(-2.34%) |
May 04, 2022 | 89.37 | 91.74 | 88.31 | 91.55 | 5,696,981 | +3.52(+3.99%) |
May 03, 2022 | 84.23 | 88.56 | 83.09 | 88.03 | 6,137,603 | +3.35(+3.96%) |
May 02, 2022 | 83.08 | 84.89 | 82.14 | 84.68 | 5,354,763 | +1.77(+2.13%) |
Apr 29, 2022 | 85.35 | 86.03 | 82.84 | 82.91 | 5,360,844 | -2.31(-2.71%) |
Apr 28, 2022 | 83.47 | 85.73 | 82.35 | 85.22 | 5,428,964 | +2.32(+2.80%) |
Apr 27, 2022 | 81.57 | 83.65 | 80.21 | 82.90 | 5,495,516 | +1.69(+2.08%) |
Apr 26, 2022 | 80.62 | 82.62 | 80.04 | 81.21 | 5,480,738 | +1.15(+1.44%) |
Apr 25, 2022 | 80.46 | 80.75 | 77.50 | 80.06 | 5,171,860 | -2.68(-3.24%) |
Apr 22, 2022 | 84.01 | 85.11 | 82.66 | 82.74 | 4,264,837 | -1.58(-1.87%) |
Apr 21, 2022 | 87.41 | 88.51 | 84.26 | 84.31 | 5,879,327 | -2.13(-2.46%) |
Apr 20, 2022 | 86.22 | 87.29 | 86.03 | 86.44 | 5,061,011 | +0.51(+0.60%) |
Apr 19, 2022 | 85.23 | 86.66 | 84.93 | 85.93 | 4,071,859 | +0.31(+0.37%) |
Apr 18, 2022 | 84.03 | 86.09 | 83.64 | 85.62 | 5,558,427 | +2.76(+3.34%) |
Apr 14, 2022 | 83.08 | 83.92 | 82.66 | 82.85 | 4,294,616 | -0.37(-0.45%) |
Apr 13, 2022 | 82.35 | 83.27 | 81.48 | 83.22 | 3,517,579 | +1.70(+2.09%) |
Apr 12, 2022 | 82.10 | 83.16 | 81.28 | 81.52 | 4,458,407 | +0.87(+1.08%) |
Apr 11, 2022 | 81.92 | 82.03 | 80.50 | 80.65 | 4,699,039 | -1.92(-2.32%) |
Apr 08, 2022 | 82.21 | 83.30 | 81.47 | 82.57 | 5,355,980 | +1.00(+1.22%) |
Apr 07, 2022 | 81.68 | 82.06 | 79.76 | 81.57 | 4,424,836 | +0.27(+0.33%) |
Apr 06, 2022 | 81.09 | 81.65 | 79.84 | 81.30 | 4,804,029 | +0.82(+1.02%) |
Apr 05, 2022 | 81.25 | 82.13 | 80.42 | 80.49 | 3,988,051 | -0.34(-0.42%) |
Apr 04, 2022 | 80.77 | 81.69 | 80.24 | 80.83 | 4,001,885 | +0.25(+0.31%) |
Apr 01, 2022 | 81.03 | 81.97 | 80.07 | 80.58 | 7,800,865 | -0.66(-0.81%) |
Mar 31, 2022 | 80.37 | 82.76 | 80.00 | 81.24 | 7,410,625 | +0.14(+0.18%) |
Mar 30, 2022 | 79.98 | 81.24 | 79.54 | 81.09 | 6,189,010 | +2.10(+2.66%) |
Mar 29, 2022 | 76.64 | 79.00 | 76.47 | 78.99 | 4,434,226 | +1.11(+1.43%) |
Mar 28, 2022 | 76.99 | 78.32 | 76.72 | 77.88 | 4,681,301 | -0.25(-0.32%) |
Mar 25, 2022 | 76.96 | 78.30 | 76.73 | 78.13 | 5,459,121 | +0.80(+1.03%) |
Mar 24, 2022 | 76.95 | 77.67 | 76.38 | 77.33 | 4,470,006 | +0.88(+1.16%) |
Mar 23, 2022 | 76.08 | 76.91 | 75.72 | 76.45 | 4,884,685 | +1.15(+1.53%) |
Mar 22, 2022 | 75.95 | 76.25 | 74.37 | 75.30 | 5,400,579 | -0.69(-0.91%) |
Mar 21, 2022 | 75.82 | 76.22 | 75.22 | 75.99 | 6,589,025 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.49 | 72.27 | 74.41 | 18,511,474 | +1.11(+1.52%) |
Mar 17, 2022 | 71.97 | 73.40 | 71.82 | 73.30 | 7,462,880 | +2.18(+3.06%) |
Mar 16, 2022 | 71.41 | 72.21 | 70.54 | 71.13 | 7,167,074 | +0.44(+0.62%) |
Mar 15, 2022 | 71.36 | 71.56 | 69.53 | 70.69 | 8,285,180 | -2.15(-2.95%) |
Mar 14, 2022 | 73.82 | 74.78 | 71.74 | 72.84 | 8,309,460 | -1.76(-2.36%) |
Mar 11, 2022 | 73.50 | 75.94 | 73.50 | 74.60 | 8,977,695 | +0.55(+0.74%) |
Mar 10, 2022 | 72.25 | 74.34 | 74.04 | 7,775,206 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.07 | 73.43 | 69.83 | 71.67 | 8,511,970 | -0.75(-1.04%) |
Mar 08, 2022 | 72.79 | 74.42 | 71.40 | 72.42 | 11,084,413 | +1.60(+2.25%) |
Mar 07, 2022 | 73.89 | 74.76 | 69.69 | 70.82 | 9,885,123 | -3.03(-4.10%) |
Mar 04, 2022 | 72.55 | 73.89 | 72.36 | 73.85 | 7,013,683 | +0.34(+0.47%) |
Mar 03, 2022 | 73.04 | 74.54 | 72.83 | 73.51 | 5,992,359 | +0.36(+0.49%) |
Mar 02, 2022 | 72.38 | 73.87 | 70.61 | 73.15 | 8,431,228 | +1.88(+2.64%) |
Mar 01, 2022 | 74.63 | 75.33 | 70.69 | 71.27 | 6,838,796 | -2.72(-3.67%) |
Feb 28, 2022 | 71.84 | 74.02 | 71.65 | 73.99 | 8,450,757 | +1.26(+1.74%) |
Feb 25, 2022 | 71.47 | 73.19 | 71.85 | 72.72 | 5,552,808 | +1.98(+2.79%) |
Feb 24, 2022 | 72.27 | 72.60 | 69.12 | 70.75 | 7,888,462 | -1.20(-1.66%) |
Feb 23, 2022 | 72.47 | 73.09 | 71.71 | 71.94 | 6,065,704 | +0.09(+0.12%) |
Feb 22, 2022 | 74.55 | 74.68 | 71.07 | 71.86 | 5,126,211 | -1.32(-1.80%) |
Feb 18, 2022 | 73.18 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.95 | 74.41 | 72.86 | 73.12 | 7,403,985 | -1.05(-1.41%) |
Feb 16, 2022 | 75.20 | 76.28 | 73.78 | 74.17 | 6,034,311 | -0.33(-0.45%) |
Feb 15, 2022 | 73.45 | 75.17 | 73.07 | 74.50 | 4,537,800 | -0.16(-0.22%) |
Feb 14, 2022 | 76.27 | 76.49 | 74.08 | 74.66 | 6,940,743 | -1.91(-2.50%) |
Feb 11, 2022 | 75.65 | 76.76 | 75.16 | 76.58 | 6,909,519 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.69 | 74.77 | 75.21 | 6,783,622 | -0.05(-0.06%) |
Feb 09, 2022 | 74.77 | 76.18 | 74.77 | 75.26 | 5,905,205 | +0.47(+0.63%) |
Feb 08, 2022 | 75.41 | 75.84 | 73.95 | 74.78 | 8,428,459 | -0.51(-0.68%) |
Feb 07, 2022 | 73.73 | 75.98 | 73.35 | 75.29 | 7,699,251 | +1.55(+2.10%) |
Feb 04, 2022 | 73.21 | 74.45 | 72.92 | 73.75 | 6,545,108 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.27 | 72.60 | 7,493,470 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.30 | 71.73 | 74.04 | 13,342,413 | +4.23(+6.05%) |
Feb 01, 2022 | 67.03 | 69.99 | 66.76 | 69.81 | 8,098,687 | +2.14(+3.16%) |
Jan 31, 2022 | 67.40 | 67.84 | 67.67 | 7,134,510 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.72 | 68.42 | 66.14 | 67.72 | 8,228,966 | -0.09(-0.14%) |
Jan 27, 2022 | 68.50 | 69.12 | 66.53 | 67.81 | 9,762,666 | +0.87(+1.30%) |
Jan 26, 2022 | 68.28 | 69.04 | 66.47 | 66.95 | 8,420,557 | -0.49(-0.73%) |
Jan 25, 2022 | 65.93 | 67.77 | 64.83 | 67.44 | 11,316,669 | +1.05(+1.58%) |
Jan 24, 2022 | 65.13 | 66.70 | 63.65 | 66.39 | 10,204,638 | -0.29(-0.44%) |
Jan 21, 2022 | 67.39 | 67.55 | 65.87 | 66.68 | 10,808,574 | -1.22(-1.79%) |
Jan 20, 2022 | 68.51 | 70.03 | 67.73 | 67.90 | 7,631,305 | -1.28(-1.85%) |
Jan 19, 2022 | 70.99 | 71.35 | 69.06 | 69.18 | 6,978,369 | -1.13(-1.61%) |
Jan 18, 2022 | 70.71 | 71.57 | 69.32 | 70.31 | 8,279,192 | -0.18(-0.25%) |
Jan 14, 2022 | 70.49 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.17 | 69.92 | 68.71 | 68.96 | 5,816,307 | +0.04(+0.05%) |
Jan 12, 2022 | 68.85 | 69.66 | 68.26 | 68.93 | 7,278,076 | +0.37(+0.54%) |
Jan 11, 2022 | 67.27 | 68.66 | 66.60 | 68.56 | 7,310,527 | +2.11(+3.18%) |
Jan 10, 2022 | 66.92 | 67.35 | 65.89 | 66.45 | 6,276,439 | -0.45(-0.68%) |
Jan 07, 2022 | 66.12 | 66.97 | 65.85 | 66.90 | 6,831,741 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.38 | 64.91 | 66.16 | 8,395,618 | +1.80(+2.80%) |
Jan 05, 2022 | 65.06 | 65.97 | 64.22 | 64.36 | 9,272,509 | +0.41(+0.63%) |
Jan 04, 2022 | 62.53 | 64.13 | 62.30 | 63.96 | 8,968,306 | +2.03(+3.27%) |
Jan 03, 2022 | 60.78 | 62.49 | 60.62 | 61.93 | 6,208,531 | +1.58(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.69 | 60.35 | 3,760,048 | +0.53(+0.88%) |
Dec 30, 2021 | 60.41 | 60.99 | 59.79 | 59.83 | 4,292,291 | -0.49(-0.81%) |
Dec 29, 2021 | 60.55 | 60.95 | 60.08 | 60.32 | 5,570,168 | -0.40(-0.65%) |
Dec 28, 2021 | 60.74 | 61.47 | 60.59 | 60.71 | 5,062,373 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.45 | 58.64 | 60.44 | 4,596,164 | +0.98(+1.65%) |
Dec 23, 2021 | 60.13 | 60.86 | 59.44 | 59.46 | 4,938,965 | -0.06(-0.09%) |
Dec 22, 2021 | 59.89 | 60.42 | 59.39 | 59.51 | 5,479,791 | -0.30(-0.50%) |
Dec 21, 2021 | 58.15 | 60.11 | 58.10 | 59.82 | 6,018,276 | +2.37(+4.12%) |
Dec 20, 2021 | 57.49 | 57.97 | 56.55 | 57.45 | 7,566,695 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.63 | 57.82 | 58.90 | 14,794,522 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.13 | 59.20 | 6,433,408 | +0.27(+0.46%) |
Dec 15, 2021 | 58.72 | 59.34 | 57.61 | 58.93 | 5,896,739 | +0.03(+0.05%) |
Dec 14, 2021 | 57.99 | 59.90 | 57.66 | 58.90 | 6,044,068 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.30 | 5,743,206 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.49 | 59.19 | 60.07 | 4,998,393 | +0.33(+0.55%) |
Dec 09, 2021 | 59.63 | 60.16 | 59.41 | 59.74 | 5,694,956 | -0.68(-1.12%) |
Dec 08, 2021 | 60.75 | 61.53 | 60.24 | 60.42 | 5,757,566 | -0.16(-0.26%) |
Dec 07, 2021 | 60.07 | 61.69 | 60.07 | 60.58 | 7,789,379 | +1.29(+2.18%) |
Dec 06, 2021 | 59.23 | 60.16 | 58.13 | 59.29 | 6,271,758 | +1.12(+1.93%) |
Dec 03, 2021 | 60.54 | 60.59 | 57.88 | 58.17 | 8,515,765 | -1.57(-2.62%) |
Dec 02, 2021 | 57.45 | 59.86 | 57.12 | 59.73 | 6,675,974 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.25 | 57.38 | 57.45 | 6,947,149 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,311,467 | -0.88(-1.51%) |
Nov 29, 2021 | 59.40 | 60.54 | 57.85 | 58.27 | 6,529,472 | +0.41(+0.70%) |
Nov 26, 2021 | 57.51 | 58.51 | 56.17 | 57.86 | 6,200,221 | -3.02(-4.96%) |
Nov 24, 2021 | 59.57 | 61.23 | 59.53 | 60.88 | 5,504,612 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.35 | 58.72 | 60.22 | 7,390,994 | +2.04(+3.50%) |
Nov 22, 2021 | 56.78 | 58.97 | 56.78 | 58.18 | 6,652,362 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.57 | 56.76 | 56.85 | 8,288,223 | -2.28(-3.86%) |
Nov 18, 2021 | 59.81 | 59.23 | 58.48 | 59.14 | 7,327,114 | -0.83(-1.38%) |
Nov 17, 2021 | 60.38 | 61.40 | 59.74 | 59.97 | 5,811,617 | -1.19(-1.94%) |
Nov 16, 2021 | 61.98 | 62.11 | 60.84 | 61.16 | 5,473,710 | -0.66(-1.07%) |
Nov 15, 2021 | 61.86 | 62.73 | 61.19 | 61.82 | 6,668,146 | +0.30(+0.49%) |
Nov 12, 2021 | 61.31 | 61.92 | 61.17 | 61.52 | 4,326,403 | -0.19(-0.30%) |
Nov 11, 2021 | 61.34 | 62.44 | 61.25 | 61.70 | 5,526,747 | +0.45(+0.73%) |
Nov 10, 2021 | 62.23 | 61.25 | 7,013,429 | -1.51(-2.40%) | ||
Nov 09, 2021 | 61.43 | 62.89 | 61.39 | 62.76 | 6,578,781 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.73 | 61.36 | 61.39 | 5,768,624 | -0.13(-0.21%) |
Nov 05, 2021 | 60.52 | 61.75 | 59.96 | 61.53 | 10,818,065 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.32 | 58.26 | 59.43 | 9,903,227 | -0.10(-0.17%) |
Nov 03, 2021 | 60.06 | 60.14 | 59.06 | 59.53 | 8,375,298 | -0.90(-1.49%) |
Nov 02, 2021 | 62.65 | 64.30 | 59.89 | 60.43 | 8,584,931 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.02 | 62.81 | 62.88 | 5,092,085 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.44 | 61.23 | 61.64 | 8,201,915 | -0.69(-1.11%) |
Oct 28, 2021 | 61.74 | 62.86 | 61.68 | 62.33 | 5,935,229 | +0.49(+0.79%) |
Oct 27, 2021 | 63.34 | 63.44 | 61.77 | 61.84 | 6,924,706 | -2.17(-3.39%) |
Oct 26, 2021 | 63.84 | 64.30 | 64.01 | 5,918,638 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.24 | 63.18 | 63.76 | 5,003,397 | +0.64(+1.01%) |
Oct 22, 2021 | 62.82 | 63.22 | 62.19 | 63.12 | 4,254,794 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.10 | 62.67 | 6,209,061 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.96 | 61.50 | 62.83 | 5,556,616 | +0.36(+0.57%) |
Oct 19, 2021 | 62.64 | 62.83 | 62.12 | 62.48 | 5,221,054 | +0.40(+0.65%) |
Oct 18, 2021 | 62.93 | 63.03 | 61.74 | 62.08 | 5,253,305 | -0.37(-0.60%) |
Oct 15, 2021 | 63.12 | 63.50 | 62.30 | 62.45 | 6,616,937 | +0.11(+0.18%) |
Oct 14, 2021 | 61.95 | 62.64 | 61.36 | 62.34 | 7,314,021 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.16 | 59.55 | 61.01 | 5,500,352 | +0.49(+0.80%) |
Oct 12, 2021 | 60.30 | 61.09 | 60.07 | 60.53 | 6,920,812 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.36 | 5,168,006 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.01 | 59.76 | 60.92 | 6,872,478 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.16 | 59.24 | 59.37 | 6,440,875 | +0.60(+1.02%) |
Oct 06, 2021 | 58.42 | 59.27 | 57.44 | 58.77 | 9,709,410 | -0.36(-0.62%) |
Oct 05, 2021 | 59.28 | 60.15 | 58.10 | 59.13 | 8,458,864 | +0.21(+0.36%) |
Oct 04, 2021 | 59.76 | 60.48 | 58.80 | 58.92 | 9,717,282 | -0.50(-0.85%) |
Oct 01, 2021 | 57.96 | 59.45 | 57.88 | 59.42 | 7,346,440 | +1.64(+2.83%) |
Sep 30, 2021 | 57.94 | 58.93 | 57.51 | 57.79 | 6,991,613 | -0.11(-0.19%) |
Sep 29, 2021 | 58.60 | 58.60 | 57.72 | 57.90 | 5,308,868 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.78 | 58.26 | 58.44 | 6,517,663 | -0.54(-0.92%) |
Sep 27, 2021 | 58.89 | 59.65 | 58.70 | 58.98 | 8,078,835 | +1.12(+1.94%) |
Sep 24, 2021 | 57.35 | 58.23 | 57.04 | 57.86 | 4,129,744 | +0.08(+0.15%) |
Sep 23, 2021 | 56.05 | 57.89 | 55.87 | 57.78 | 6,257,274 | +1.77(+3.15%) |
Sep 22, 2021 | 54.98 | 56.78 | 54.70 | 56.01 | 8,133,730 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.56 | 52.98 | 54.07 | 4,840,352 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.43 | 53.41 | 7,401,646 | -1.62(-2.94%) |
Sep 17, 2021 | 55.02 | 55.66 | 54.66 | 55.03 | 8,151,772 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.93 | 55.25 | 4,423,804 | -0.44(-0.79%) |
Sep 15, 2021 | 54.42 | 55.79 | 54.36 | 55.69 | 7,353,966 | +1.88(+3.49%) |
Sep 14, 2021 | 55.46 | 55.48 | 53.70 | 53.81 | 5,999,699 | -0.98(-1.79%) |
Sep 13, 2021 | 53.88 | 54.82 | 53.83 | 54.79 | 6,295,128 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.44 | 52.94 | 53.17 | 5,209,880 | -0.36(-0.66%) |
Sep 09, 2021 | 52.98 | 54.36 | 52.83 | 53.52 | 5,353,337 | +0.13(+0.25%) |
Sep 08, 2021 | 55.03 | 55.39 | 53.35 | 53.39 | 7,936,416 | -1.37(-2.49%) |
Sep 07, 2021 | 54.49 | 55.83 | 54.28 | 54.76 | 5,297,310 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.76 | 54.45 | 5,359,095 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.85 | 53.64 | 54.13 | 5,778,606 | +0.61(+1.14%) |
Sep 01, 2021 | 55.25 | 55.54 | 53.31 | 53.52 | 6,941,141 | -1.89(-3.41%) |
Aug 31, 2021 | 54.77 | 55.93 | 54.77 | 55.41 | 6,913,128 | +0.32(+0.58%) |
Aug 30, 2021 | 56.40 | 56.54 | 55.04 | 55.09 | 6,566,506 | -1.02(-1.82%) |
Aug 27, 2021 | 54.96 | 56.59 | 54.96 | 56.11 | 7,012,564 | +1.80(+3.32%) |
Aug 26, 2021 | 54.92 | 55.06 | 54.23 | 54.31 | 5,326,174 | -0.50(-0.92%) |
Aug 25, 2021 | 54.14 | 55.35 | 53.76 | 54.81 | 5,635,509 | +0.63(+1.16%) |
Aug 24, 2021 | 53.57 | 54.56 | 53.33 | 54.19 | 4,917,125 | +1.07(+2.01%) |
Aug 23, 2021 | 52.30 | 53.27 | 52.16 | 53.12 | 4,812,792 | +1.92(+3.74%) |
Aug 20, 2021 | 50.15 | 51.33 | 49.99 | 51.20 | 6,379,364 | +0.50(+1.00%) |
Aug 19, 2021 | 51.83 | 52.28 | 50.06 | 50.70 | 8,755,921 | -1.92(-3.64%) |
Aug 18, 2021 | 53.27 | 54.07 | 52.55 | 52.62 | 4,721,149 | -0.77(-1.44%) |
Aug 17, 2021 | 53.68 | 54.48 | 53.04 | 53.38 | 6,192,130 | -0.65(-1.21%) |
Aug 16, 2021 | 53.97 | 54.59 | 53.57 | 54.04 | 6,085,831 | -0.71(-1.30%) |
Aug 13, 2021 | 55.15 | 55.45 | 54.69 | 54.75 | 3,932,327 | -0.36(-0.66%) |
Aug 12, 2021 | 54.56 | 55.15 | 54.09 | 55.11 | 5,346,838 | +0.37(+0.68%) |
Aug 11, 2021 | 53.96 | 54.81 | 53.76 | 54.74 | 5,246,580 | +0.61(+1.13%) |
Aug 10, 2021 | 53.41 | 54.30 | 53.19 | 54.13 | 6,537,841 | +1.17(+2.20%) |
Aug 09, 2021 | 52.32 | 53.57 | 52.25 | 52.96 | 5,889,727 | -0.18(-0.33%) |
Aug 06, 2021 | 53.07 | 53.47 | 52.25 | 53.14 | 6,863,053 | +0.85(+1.63%) |
Aug 05, 2021 | 51.06 | 53.07 | 50.93 | 52.29 | 7,738,862 | +1.95(+3.88%) |
Aug 04, 2021 | 50.68 | 51.76 | 50.15 | 50.33 | 6,609,696 | -1.44(-2.79%) |
Aug 03, 2021 | 50.24 | 51.79 | 49.67 | 51.78 | 5,285,674 | +1.37(+2.72%) |
Aug 02, 2021 | 51.18 | 52.21 | 50.20 | 50.41 | 5,681,239 | -0.70(-1.38%) |
Jul 30, 2021 | 51.37 | 51.92 | 50.70 | 51.11 | 3,935,190 | -0.66(-1.27%) |
Jul 29, 2021 | 51.94 | 52.26 | 51.34 | 51.77 | 3,468,874 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.66 | 50.11 | 51.17 | 3,453,418 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.43 | 49.62 | 50.30 | 3,916,938 | -0.30(-0.59%) |
Jul 26, 2021 | 49.83 | 50.67 | 49.83 | 50.59 | 4,265,540 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.71 | 48.72 | 49.46 | 3,304,159 | +0.04(+0.07%) |
Jul 22, 2021 | 49.82 | 49.82 | 48.86 | 49.42 | 3,434,733 | -0.64(-1.28%) |
Jul 21, 2021 | 49.02 | 50.46 | 48.99 | 50.06 | 6,264,957 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.71 | 48.24 | 6,119,940 | +1.15(+2.44%) |
Jul 19, 2021 | 47.41 | 47.94 | 46.46 | 47.10 | 11,652,739 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.19 | 49.30 | 7,307,323 | -0.92(-1.82%) |
Jul 15, 2021 | 50.54 | 51.07 | 50.00 | 50.21 | 7,939,625 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.54 | 50.92 | 51.02 | 8,425,505 | -2.11(-3.97%) |
Jul 13, 2021 | 53.66 | 53.83 | 52.91 | 53.13 | 5,332,835 | -0.86(-1.59%) |
Jul 12, 2021 | 53.82 | 54.77 | 53.33 | 53.99 | 5,340,909 | -0.32(-0.60%) |
Jul 09, 2021 | 53.75 | 54.38 | 52.93 | 54.31 | 6,240,453 | +1.14(+2.14%) |
Jul 08, 2021 | 52.53 | 53.60 | 52.18 | 53.18 | 7,452,697 | -0.46(-0.86%) |
Jul 07, 2021 | 54.43 | 54.78 | 53.06 | 53.64 | 4,522,934 | -0.94(-1.73%) |
Jul 06, 2021 | 56.29 | 56.44 | 54.43 | 54.58 | 10,162,524 | -1.94(-3.44%) |
Jul 02, 2021 | 56.93 | 56.93 | 55.89 | 56.53 | 4,659,066 | -0.19(-0.33%) |