Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.71 | 62.87 | 58.72 | 59.58 | 2,260,993 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,617 | +3.65(+6.42%) |
May 26, 2022 | 55.47 | 58.03 | 55.15 | 56.87 | 1,875,758 | +2.35(+4.31%) |
May 25, 2022 | 52.61 | 54.67 | 52.22 | 54.52 | 1,141,612 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,403 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.38 | 48.44 | 51.31 | 1,370,061 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,611 | +0.46(+0.94%) |
May 19, 2022 | 46.77 | 50.02 | 46.67 | 48.84 | 1,232,262 | +0.68(+1.42%) |
May 18, 2022 | 49.96 | 49.98 | 47.35 | 48.15 | 1,519,336 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.54 | 1,229,678 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.34 | 48.28 | 1,463,188 | +0.99(+2.09%) |
May 13, 2022 | 46.01 | 48.22 | 45.96 | 47.29 | 1,863,046 | +2.65(+5.93%) |
May 12, 2022 | 43.92 | 45.67 | 42.73 | 44.65 | 1,738,517 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,988,143 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.31 | 43.45 | 45.38 | 1,719,216 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.74 | 45.12 | 2,578,799 | -6.14(-11.97%) |
May 06, 2022 | 51.60 | 52.15 | 49.57 | 51.26 | 1,743,066 | +0.02(+0.04%) |
May 05, 2022 | 54.24 | 54.27 | 50.19 | 51.24 | 1,423,780 | -2.07(-3.89%) |
May 04, 2022 | 52.44 | 53.43 | 50.11 | 53.31 | 1,723,139 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,930 | +2.85(+5.92%) |
May 02, 2022 | 46.73 | 48.25 | 45.72 | 48.18 | 1,757,711 | +0.47(+0.98%) |
Apr 29, 2022 | 49.46 | 49.88 | 46.75 | 47.71 | 1,875,983 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,632 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,157 | -0.62(-1.25%) |
Apr 26, 2022 | 50.41 | 51.39 | 49.28 | 49.44 | 1,865,745 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.92 | 2,978,376 | -1.18(-2.31%) |
Apr 22, 2022 | 53.38 | 54.20 | 50.91 | 51.11 | 1,848,175 | -2.38(-4.44%) |
Apr 21, 2022 | 57.17 | 57.93 | 52.97 | 53.48 | 1,911,383 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.59 | 56.25 | 56.81 | 1,219,697 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.30 | 1,645,346 | -1.08(-1.89%) |
Apr 18, 2022 | 56.48 | 57.67 | 55.61 | 57.39 | 2,469,383 | +1.46(+2.60%) |
Apr 14, 2022 | 55.48 | 56.81 | 55.32 | 55.93 | 1,674,662 | +0.04(+0.07%) |
Apr 13, 2022 | 56.03 | 56.78 | 54.60 | 55.89 | 1,656,050 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.79 | 54.33 | 54.74 | 2,258,697 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.74 | 52.00 | 53.40 | 1,625,194 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.30 | 1,733,025 | +1.87(+3.56%) |
Apr 07, 2022 | 52.57 | 53.51 | 51.37 | 52.43 | 1,817,529 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.03 | 1,661,151 | +0.17(+0.32%) |
Apr 05, 2022 | 53.75 | 54.82 | 51.85 | 51.87 | 2,225,419 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.38 | 51.55 | 53.75 | 3,206,687 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.63 | 54.50 | 24,990,320 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.38 | 51.78 | 5,067,903 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.38 | 50.93 | 52.76 | 6,113,660 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.25 | 1,728,661 | +0.15(+0.27%) |
Mar 28, 2022 | 53.75 | 54.23 | 53.07 | 54.11 | 1,733,616 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.11 | 2,005,689 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.58 | 52.99 | 53.71 | 887,819 | +0.29(+0.55%) |
Mar 23, 2022 | 53.75 | 54.69 | 52.83 | 53.41 | 971,807 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.19 | 52.78 | 1,087,353 | -0.97(-1.80%) |
Mar 21, 2022 | 52.58 | 54.84 | 52.39 | 53.74 | 1,145,214 | +2.13(+4.13%) |
Mar 18, 2022 | 51.55 | 51.98 | 50.51 | 51.61 | 2,276,517 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.33 | 51.49 | 1,146,753 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.90 | 47.62 | 49.00 | 1,554,657 | -0.28(-0.58%) |
Mar 15, 2022 | 46.91 | 50.43 | 46.91 | 49.29 | 1,677,626 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.13 | 47.35 | 49.76 | 2,048,264 | -2.31(-4.43%) |
Mar 11, 2022 | 52.02 | 53.59 | 51.61 | 52.06 | 1,399,906 | -0.97(-1.82%) |
Mar 10, 2022 | 52.06 | 53.20 | 51.31 | 53.03 | 1,393,789 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,245 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.59 | 49.17 | 51.09 | 2,397,480 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,832,104 | +0.48(+0.91%) |
Mar 04, 2022 | 50.80 | 52.59 | 50.61 | 52.36 | 1,768,488 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.83 | 48.41 | 50.12 | 1,727,626 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.16 | 49.36 | 50.25 | 1,932,936 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,568 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,279 | +3.83(+8.58%) |
Feb 25, 2022 | 45.31 | 44.86 | 43.29 | 44.60 | 2,347,632 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,371 | +2.78(+6.52%) |
Feb 23, 2022 | 44.49 | 46.87 | 42.05 | 42.71 | 4,710,982 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,803 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.11 | 42.75 | 1,307,747 | -0.04(-0.09%) |
Feb 16, 2022 | 43.23 | 44.79 | 42.53 | 42.79 | 1,531,026 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,541 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.00 | 43.45 | 2,368,014 | +0.17(+0.38%) |
Feb 11, 2022 | 42.42 | 43.64 | 41.94 | 43.28 | 1,526,569 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,182 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.05 | 995,653 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.40 | 41.00 | 1,694,319 | -2.45(-5.64%) |
Feb 07, 2022 | 44.13 | 44.80 | 42.72 | 43.45 | 1,493,124 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.92 | 2,369,160 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.42 | 43.48 | 44.52 | 1,372,029 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,146 | +0.48(+1.07%) |
Feb 01, 2022 | 43.74 | 46.03 | 42.84 | 44.74 | 1,291,250 | +1.03(+2.35%) |
Jan 31, 2022 | 43.66 | 44.17 | 43.71 | 1,347,314 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.18 | 1,431,160 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.20 | 42.21 | 43.20 | 1,530,469 | -0.54(-1.23%) |
Jan 26, 2022 | 44.55 | 46.00 | 43.25 | 43.73 | 2,182,242 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,319 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.23 | 36.61 | 40.91 | 1,874,274 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.64 | 39.01 | 39.34 | 2,147,746 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,615,002 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.67 | 43.41 | 1,564,622 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.90 | 3,226,587 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.01 | 43.78 | 41.67 | 41.73 | 2,229,287 | -0.52(-1.22%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,383 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.23 | 38.30 | 40.89 | 2,113,769 | +1.10(+2.77%) |
Jan 10, 2022 | 39.99 | 40.19 | 38.18 | 39.79 | 1,846,089 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,133,017 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.34 | 41.09 | 1,292,326 | +1.11(+2.78%) |
Jan 05, 2022 | 42.90 | 43.37 | 39.81 | 39.97 | 1,692,624 | -2.27(-5.36%) |
Jan 04, 2022 | 38.67 | 42.61 | 38.65 | 42.24 | 2,641,339 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,494 | +2.01(+5.58%) |
Dec 31, 2021 | 35.85 | 36.26 | 35.66 | 36.05 | 916,840 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,311 | -1.04(-2.82%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.67 | 37.11 | 530,809 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,385 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.49 | 38.32 | 821,157 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.08 | 36.14 | 36.35 | 870,391 | -0.10(-0.27%) |
Dec 22, 2021 | 35.83 | 36.95 | 35.01 | 36.45 | 1,234,836 | +0.50(+1.38%) |
Dec 21, 2021 | 34.59 | 36.08 | 34.25 | 35.95 | 2,016,107 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,507 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.80 | 34.18 | 35.33 | 4,182,094 | -0.20(-0.58%) |
Dec 16, 2021 | 37.02 | 37.55 | 35.30 | 35.53 | 1,027,981 | -0.46(-1.28%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,672 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.45 | 35.85 | 1,212,399 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.14 | 36.20 | 36.30 | 1,565,790 | -2.40(-6.21%) |
Dec 10, 2021 | 40.45 | 40.65 | 37.02 | 38.70 | 1,901,859 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.44 | 39.33 | 39.48 | 1,375,445 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,575 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.38 | 38.22 | 39.76 | 1,480,179 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.51 | 1,402,515 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.95 | 35.14 | 35.66 | 1,153,315 | -0.82(-2.25%) |
Dec 02, 2021 | 34.18 | 36.74 | 33.02 | 36.48 | 1,891,130 | +2.00(+5.81%) |
Dec 01, 2021 | 39.93 | 39.93 | 34.47 | 34.48 | 2,504,659 | -3.87(-10.08%) |
Nov 30, 2021 | 37.78 | 38.42 | 36.92 | 38.34 | 1,618,755 | -0.97(-2.46%) |
Nov 29, 2021 | 40.16 | 41.18 | 38.57 | 39.31 | 1,588,943 | +1.43(+3.76%) |
Nov 26, 2021 | 39.92 | 40.01 | 36.49 | 37.88 | 2,266,414 | -5.54(-12.75%) |
Nov 24, 2021 | 42.16 | 43.79 | 42.10 | 43.42 | 801,415 | +0.62(+1.44%) |
Nov 23, 2021 | 41.47 | 43.53 | 41.47 | 42.81 | 2,110,012 | +1.98(+4.86%) |
Nov 22, 2021 | 39.87 | 42.02 | 39.85 | 40.82 | 1,213,754 | +1.03(+2.60%) |
Nov 19, 2021 | 39.94 | 40.33 | 39.07 | 39.79 | 1,623,102 | -1.72(-4.14%) |
Nov 18, 2021 | 40.84 | 41.81 | 41.43 | 41.51 | 1,085,427 | +0.89(+2.19%) |
Nov 17, 2021 | 42.76 | 43.37 | 40.19 | 40.62 | 1,378,679 | -2.73(-6.31%) |
Nov 16, 2021 | 44.11 | 44.41 | 42.90 | 43.35 | 938,481 | -0.69(-1.57%) |
Nov 15, 2021 | 42.59 | 44.68 | 41.85 | 44.05 | 1,034,493 | +1.20(+2.80%) |
Nov 12, 2021 | 42.77 | 43.41 | 42.23 | 42.84 | 927,414 | -0.56(-1.28%) |
Nov 11, 2021 | 42.40 | 44.41 | 42.32 | 43.40 | 1,114,093 | +1.10(+2.61%) |
Nov 10, 2021 | 43.98 | 42.30 | 1,624,762 | -2.02(-4.56%) | ||
Nov 09, 2021 | 43.74 | 44.52 | 43.05 | 44.32 | 1,255,073 | +0.47(+1.07%) |
Nov 08, 2021 | 43.28 | 44.47 | 43.27 | 43.85 | 1,300,376 | +1.25(+2.93%) |
Nov 05, 2021 | 42.07 | 42.75 | 41.23 | 42.60 | 956,560 | +1.38(+3.36%) |
Nov 04, 2021 | 42.09 | 43.02 | 40.45 | 41.22 | 1,143,421 | +0.28(+0.69%) |
Nov 03, 2021 | 41.12 | 42.23 | 40.79 | 40.93 | 1,376,412 | -1.14(-2.71%) |
Nov 02, 2021 | 42.39 | 43.54 | 41.95 | 42.07 | 1,246,501 | -0.51(-1.19%) |
Nov 01, 2021 | 41.90 | 42.52 | 41.49 | 42.58 | 1,441,469 | +1.77(+4.32%) |
Oct 29, 2021 | 41.36 | 41.51 | 39.51 | 40.82 | 1,359,265 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.95 | 40.71 | 41.28 | 2,088,472 | -1.28(-3.00%) |
Oct 27, 2021 | 44.52 | 46.02 | 42.40 | 42.55 | 2,585,581 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,484 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.75 | 45.01 | 43.39 | 43.70 | 1,568,072 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,161 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.09 | 42.23 | 1,451,523 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.67 | 40.72 | 43.63 | 1,905,992 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,301 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,585 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.12 | 40.57 | 40.57 | 1,379,317 | -0.26(-0.65%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,533 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.76 | 40.64 | 1,418,130 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.91 | 40.53 | 41.34 | 1,004,616 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.28 | 41.43 | 41.69 | 1,824,597 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.58 | 40.03 | 41.14 | 1,485,143 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.62 | 39.99 | 1,905,936 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.39 | 36.96 | 37.72 | 2,637,060 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,981 | +0.60(+1.53%) |
Oct 04, 2021 | 39.01 | 39.97 | 38.63 | 39.46 | 2,498,764 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.26 | 37.22 | 38.53 | 2,970,243 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.14 | 37.10 | 2,236,597 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,371 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.24 | 34.49 | 36.23 | 2,759,120 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,258 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.67 | 1,348,693 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.38 | 31.46 | 33.33 | 1,742,138 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,722 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,965 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,822 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,615 | -0.30(-1.00%) |
Sep 16, 2021 | 29.84 | 30.74 | 29.33 | 30.38 | 1,641,154 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,921 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,442 | -0.68(-2.37%) |
Sep 13, 2021 | 28.66 | 29.71 | 28.42 | 28.83 | 1,592,548 | +0.91(+3.25%) |
Sep 10, 2021 | 28.69 | 28.96 | 27.90 | 27.92 | 735,848 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.70 | 26.92 | 27.95 | 1,018,019 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.49 | 1,169,878 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.07 | 27.62 | 739,336 | +0.03(+0.11%) |
Sep 03, 2021 | 27.85 | 28.07 | 27.13 | 27.59 | 999,371 | -0.58(-2.04%) |
Sep 02, 2021 | 28.30 | 29.26 | 28.30 | 28.17 | 1,379,575 | +0.36(+1.30%) |
Sep 01, 2021 | 27.71 | 28.00 | 27.20 | 27.81 | 1,162,554 | -0.23(-0.83%) |
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,492 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.91 | 1,309,086 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,630 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,725 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.49 | 26.57 | 26.96 | 926,406 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.07 | 26.26 | 26.99 | 1,302,429 | +0.74(+2.82%) |
Aug 23, 2021 | 26.32 | 27.04 | 26.08 | 26.25 | 1,904,671 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,496 | -0.08(-0.31%) |
Aug 19, 2021 | 24.69 | 25.76 | 24.16 | 25.04 | 2,505,844 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.48 | 25.53 | 1,321,647 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.06 | 26.09 | 26.73 | 1,509,821 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,821 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,128 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.71 | 27.28 | 27.88 | 943,193 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,146 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 975,004 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,706 | -1.19(-4.15%) |
Aug 06, 2021 | 29.22 | 29.49 | 28.37 | 28.65 | 929,267 | +0.15(+0.51%) |
Aug 05, 2021 | 27.72 | 29.35 | 27.68 | 28.50 | 1,399,145 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.87 | 27.12 | 27.22 | 1,935,027 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.29 | 28.07 | 28.89 | 1,828,844 | -0.13(-0.44%) |
Aug 02, 2021 | 30.26 | 31.15 | 28.56 | 29.02 | 1,446,488 | -1.09(-3.62%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,348 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,882 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,465 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.23 | 29.70 | 1,383,011 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,535 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.29 | 29.99 | 1,181,100 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,532 | -0.19(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.44 | 31.06 | 1,765,258 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,325 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,604 | -2.93(-9.48%) |
Jul 16, 2021 | 33.08 | 33.11 | 30.62 | 30.95 | 1,470,659 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,262 | -1.01(-3.09%) |
Jul 14, 2021 | 35.03 | 35.81 | 32.51 | 32.75 | 2,064,966 | -1.88(-5.43%) |
Jul 13, 2021 | 34.26 | 35.21 | 33.99 | 34.63 | 772,347 | +0.17(+0.48%) |
Jul 12, 2021 | 33.79 | 34.72 | 33.40 | 34.47 | 567,168 | -0.02(-0.06%) |
Jul 09, 2021 | 33.84 | 34.91 | 33.23 | 34.49 | 907,841 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.50 | 31.08 | 33.19 | 1,047,896 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,318 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,615 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.62 | 34.94 | 774,756 | -0.82(-2.29%) |
Jul 01, 2021 | 36.54 | 36.54 | 35.46 | 35.75 | 1,331,951 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,230 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 34.99 | 34.17 | 34.63 | 925,676 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,939,110 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.07 | 35.18 | 36.08 | 6,805,281 | +0.86(+2.44%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.98 | 35.22 | 1,269,183 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,122,131 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.32 | 33.63 | 1,994,032 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.07 | 31.24 | 33.05 | 1,222,910 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,342 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,254,076 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.91 | 32.67 | 1,518,044 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.41 | 32.38 | 33.41 | 746,743 | +1.11(+3.44%) |
Jun 14, 2021 | 33.46 | 34.02 | 32.21 | 32.29 | 1,015,730 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 903,018 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,820 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.30 | 32.62 | 955,850 | -0.12(-0.36%) |
Jun 08, 2021 | 31.53 | 32.83 | 30.86 | 32.73 | 1,365,613 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.52 | 31.90 | 1,350,552 | -0.19(-0.61%) |
Jun 04, 2021 | 32.71 | 33.07 | 31.68 | 32.10 | 863,627 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,273,000 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,319 | +0.08(+0.25%) |