Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.20 | 49.13 | 47.62 | 48.81 | 2,788,740 | +0.14(+0.30%) |
Jun 29, 2022 | 49.18 | 49.83 | 48.11 | 48.67 | 2,394,503 | -0.76(-1.54%) |
Jun 28, 2022 | 50.01 | 50.45 | 49.29 | 49.43 | 2,158,561 | -0.43(-0.87%) |
Jun 27, 2022 | 49.97 | 50.45 | 49.67 | 49.87 | 2,201,251 | -0.11(-0.21%) |
Jun 24, 2022 | 48.26 | 50.11 | 48.24 | 49.97 | 4,341,044 | +2.19(+4.58%) |
Jun 23, 2022 | 45.56 | 47.82 | 45.56 | 47.78 | 2,908,675 | +2.12(+4.65%) |
Jun 22, 2022 | 44.69 | 46.07 | 44.64 | 45.66 | 2,271,231 | +0.07(+0.15%) |
Jun 21, 2022 | 46.35 | 46.76 | 45.50 | 45.59 | 2,301,482 | -0.35(-0.76%) |
Jun 17, 2022 | 45.80 | 46.75 | 45.14 | 45.94 | 6,345,005 | -0.09(-0.19%) |
Jun 16, 2022 | 47.91 | 48.00 | 45.65 | 46.03 | 3,574,006 | -3.13(-6.36%) |
Jun 15, 2022 | 49.63 | 49.92 | 48.44 | 49.15 | 2,724,800 | -0.25(-0.51%) |
Jun 14, 2022 | 50.56 | 50.92 | 49.00 | 49.40 | 2,609,194 | -1.03(-2.05%) |
Jun 13, 2022 | 51.67 | 52.56 | 50.15 | 50.44 | 3,248,172 | -2.35(-4.46%) |
Jun 10, 2022 | 53.61 | 53.87 | 52.70 | 52.79 | 2,113,064 | -1.91(-3.49%) |
Jun 09, 2022 | 54.56 | 55.20 | 54.06 | 54.70 | 1,443,787 | +0.32(+0.59%) |
Jun 08, 2022 | 54.67 | 54.81 | 54.16 | 54.38 | 1,578,224 | -0.73(-1.33%) |
Jun 07, 2022 | 54.23 | 55.25 | 53.88 | 55.11 | 1,738,401 | +0.13(+0.23%) |
Jun 06, 2022 | 54.60 | 55.33 | 54.21 | 54.99 | 2,548,670 | +0.65(+1.19%) |
Jun 03, 2022 | 54.31 | 55.10 | 54.15 | 54.34 | 1,674,384 | -0.50(-0.91%) |
Jun 02, 2022 | 54.20 | 54.88 | 53.84 | 54.84 | 2,030,319 | +1.14(+2.12%) |
Jun 01, 2022 | 54.76 | 54.99 | 53.46 | 53.71 | 2,418,480 | -0.98(-1.80%) |
May 31, 2022 | 54.94 | 55.36 | 54.05 | 54.69 | 3,120,637 | -1.11(-1.99%) |
May 27, 2022 | 55.71 | 56.13 | 55.35 | 55.80 | 1,493,360 | +0.70(+1.28%) |
May 26, 2022 | 54.18 | 55.35 | 53.95 | 55.10 | 1,594,121 | +1.58(+2.96%) |
May 25, 2022 | 52.25 | 53.76 | 52.04 | 53.51 | 2,047,776 | +1.15(+2.20%) |
May 24, 2022 | 52.46 | 52.82 | 51.26 | 52.36 | 1,942,600 | -0.21(-0.40%) |
May 23, 2022 | 52.68 | 53.22 | 52.06 | 52.57 | 2,215,339 | +0.46(+0.88%) |
May 20, 2022 | 52.25 | 52.80 | 50.86 | 52.11 | 2,098,412 | +0.30(+0.57%) |
May 19, 2022 | 51.82 | 52.93 | 51.71 | 51.81 | 2,757,762 | -0.33(-0.63%) |
May 18, 2022 | 52.92 | 53.11 | 51.95 | 52.14 | 3,338,549 | -1.81(-3.36%) |
May 17, 2022 | 53.83 | 54.33 | 53.03 | 53.95 | 2,006,197 | +0.87(+1.65%) |
May 16, 2022 | 52.78 | 53.55 | 51.43 | 53.08 | 2,316,557 | -0.07(-0.13%) |
May 13, 2022 | 52.65 | 53.69 | 52.61 | 53.15 | 2,196,191 | +0.78(+1.48%) |
May 12, 2022 | 50.10 | 52.38 | 50.10 | 52.37 | 3,286,949 | +2.11(+4.20%) |
May 11, 2022 | 50.93 | 51.57 | 49.88 | 50.26 | 2,640,665 | -0.79(-1.54%) |
May 10, 2022 | 52.92 | 53.27 | 50.83 | 51.05 | 3,543,565 | -0.56(-1.08%) |
May 09, 2022 | 50.38 | 52.12 | 50.33 | 51.60 | 2,015,945 | +0.67(+1.32%) |
May 06, 2022 | 51.50 | 51.79 | 50.10 | 50.93 | 1,939,579 | -0.94(-1.81%) |
May 05, 2022 | 52.94 | 53.13 | 51.24 | 51.87 | 2,275,810 | -1.70(-3.17%) |
May 04, 2022 | 51.84 | 53.75 | 51.53 | 53.57 | 2,069,222 | +1.84(+3.56%) |
May 03, 2022 | 50.79 | 51.89 | 50.67 | 51.73 | 2,561,339 | +0.93(+1.83%) |
May 02, 2022 | 50.80 | 51.36 | 49.55 | 50.80 | 2,830,614 | +0.22(+0.44%) |
Apr 29, 2022 | 52.56 | 53.26 | 50.37 | 50.58 | 3,045,414 | -2.27(-4.30%) |
Apr 28, 2022 | 53.18 | 53.29 | 51.54 | 52.85 | 3,566,409 | +0.15(+0.29%) |
Apr 27, 2022 | 52.03 | 53.90 | 51.39 | 52.70 | 6,029,083 | +2.08(+4.12%) |
Apr 26, 2022 | 49.70 | 51.82 | 49.67 | 50.61 | 4,457,020 | +0.49(+0.98%) |
Apr 25, 2022 | 48.69 | 50.27 | 47.96 | 50.12 | 2,634,862 | +1.24(+2.53%) |
Apr 22, 2022 | 49.90 | 49.90 | 48.84 | 48.89 | 1,926,957 | -1.18(-2.36%) |
Apr 21, 2022 | 50.56 | 51.12 | 49.82 | 50.07 | 1,813,796 | +0.29(+0.58%) |
Apr 20, 2022 | 49.40 | 50.13 | 49.29 | 49.78 | 2,022,450 | +0.81(+1.65%) |
Apr 19, 2022 | 47.42 | 49.16 | 47.13 | 48.97 | 1,833,651 | +1.78(+3.76%) |
Apr 18, 2022 | 47.28 | 47.90 | 46.82 | 47.20 | 1,314,133 | -0.21(-0.45%) |
Apr 14, 2022 | 48.57 | 48.81 | 47.38 | 47.41 | 1,764,292 | -1.02(-2.10%) |
Apr 13, 2022 | 47.83 | 48.51 | 47.66 | 48.43 | 1,629,244 | +0.75(+1.57%) |
Apr 12, 2022 | 48.53 | 49.32 | 47.47 | 47.68 | 1,970,669 | -0.45(-0.94%) |
Apr 11, 2022 | 47.51 | 48.86 | 47.41 | 48.13 | 2,326,155 | -0.51(-1.05%) |
Apr 08, 2022 | 48.62 | 49.49 | 48.18 | 48.64 | 2,050,880 | +0.01(+0.02%) |
Apr 07, 2022 | 48.41 | 48.92 | 48.11 | 48.63 | 2,998,119 | -0.10(-0.20%) |
Apr 06, 2022 | 48.11 | 48.89 | 47.78 | 48.72 | 2,459,234 | -0.02(-0.04%) |
Apr 05, 2022 | 49.07 | 49.39 | 48.48 | 48.74 | 2,079,215 | -1.13(-2.27%) |
Apr 04, 2022 | 49.57 | 50.10 | 49.25 | 49.88 | 1,473,672 | +0.39(+0.80%) |
Apr 01, 2022 | 49.47 | 49.63 | 48.44 | 49.48 | 2,923,911 | +0.53(+1.08%) |
Mar 31, 2022 | 51.04 | 51.20 | 48.94 | 48.95 | 2,632,800 | -2.26(-4.40%) |
Mar 30, 2022 | 52.43 | 52.70 | 51.06 | 51.21 | 1,860,432 | -1.49(-2.82%) |
Mar 29, 2022 | 51.48 | 53.07 | 51.41 | 52.70 | 2,454,446 | +1.91(+3.76%) |
Mar 28, 2022 | 50.21 | 50.83 | 50.09 | 50.79 | 1,863,487 | +0.59(+1.17%) |
Mar 25, 2022 | 51.07 | 51.37 | 49.74 | 50.20 | 3,658,322 | -0.60(-1.17%) |
Mar 24, 2022 | 51.29 | 51.33 | 50.52 | 50.80 | 2,833,979 | -0.42(-0.82%) |
Mar 23, 2022 | 52.62 | 52.62 | 51.18 | 51.22 | 1,888,975 | -1.77(-3.33%) |
Mar 22, 2022 | 53.75 | 54.09 | 52.29 | 52.98 | 2,783,006 | -0.65(-1.22%) |
Mar 21, 2022 | 54.44 | 54.69 | 53.08 | 53.64 | 2,370,082 | -1.46(-2.65%) |
Mar 18, 2022 | 54.46 | 55.50 | 53.95 | 55.10 | 5,540,492 | +0.45(+0.83%) |
Mar 17, 2022 | 53.42 | 54.70 | 53.29 | 54.65 | 2,075,160 | +0.78(+1.44%) |
Mar 16, 2022 | 53.89 | 55.14 | 52.68 | 53.87 | 3,139,544 | +0.45(+0.84%) |
Mar 15, 2022 | 52.36 | 53.57 | 52.18 | 53.42 | 2,959,140 | +1.48(+2.85%) |
Mar 14, 2022 | 52.37 | 52.76 | 51.70 | 51.94 | 2,017,828 | +0.36(+0.71%) |
Mar 11, 2022 | 52.05 | 52.66 | 51.54 | 51.57 | 2,543,663 | -0.12(-0.22%) |
Mar 10, 2022 | 51.24 | 51.71 | 51.69 | 4,351,684 | -0.25(-0.48%) | |
Mar 09, 2022 | 51.16 | 52.98 | 51.16 | 51.94 | 3,220,879 | +1.56(+3.11%) |
Mar 08, 2022 | 50.12 | 51.55 | 49.52 | 50.37 | 2,547,230 | +0.53(+1.06%) |
Mar 07, 2022 | 52.72 | 52.72 | 49.81 | 49.85 | 1,990,931 | -2.78(-5.29%) |
Mar 04, 2022 | 52.96 | 53.28 | 52.01 | 52.63 | 2,055,109 | -0.87(-1.63%) |
Mar 03, 2022 | 54.36 | 54.61 | 53.31 | 53.50 | 1,989,365 | -0.45(-0.84%) |
Mar 02, 2022 | 52.41 | 54.22 | 52.37 | 53.95 | 2,779,950 | +1.56(+2.99%) |
Mar 01, 2022 | 53.70 | 54.33 | 51.95 | 52.39 | 3,216,011 | -1.40(-2.61%) |
Feb 28, 2022 | 53.62 | 53.88 | 53.15 | 53.79 | 3,061,447 | -0.57(-1.04%) |
Feb 25, 2022 | 53.16 | 54.40 | 53.14 | 54.36 | 1,848,352 | +1.23(+2.31%) |
Feb 24, 2022 | 51.79 | 53.19 | 51.45 | 53.13 | 2,185,779 | +0.53(+1.00%) |
Feb 23, 2022 | 53.67 | 53.67 | 52.49 | 52.60 | 2,347,008 | -0.79(-1.48%) |
Feb 22, 2022 | 54.89 | 55.14 | 52.94 | 53.39 | 2,413,578 | -1.58(-2.87%) |
Feb 18, 2022 | 54.97 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.70 | 56.13 | 55.10 | 55.15 | 1,752,376 | -0.89(-1.58%) |
Feb 16, 2022 | 55.42 | 56.21 | 55.06 | 56.04 | 2,268,275 | +0.62(+1.12%) |
Feb 15, 2022 | 55.45 | 55.78 | 55.14 | 55.42 | 2,586,900 | +0.74(+1.36%) |
Feb 14, 2022 | 54.93 | 55.25 | 54.16 | 54.67 | 2,000,432 | -0.46(-0.83%) |
Feb 11, 2022 | 55.75 | 56.05 | 54.91 | 55.13 | 2,539,644 | -0.52(-0.93%) |
Feb 10, 2022 | 56.78 | 57.43 | 55.37 | 55.65 | 2,814,090 | -2.20(-3.80%) |
Feb 09, 2022 | 57.51 | 58.35 | 57.24 | 57.84 | 2,892,759 | +1.36(+2.40%) |
Feb 08, 2022 | 56.59 | 57.33 | 55.35 | 56.49 | 4,215,231 | -1.12(-1.94%) |
Feb 07, 2022 | 58.73 | 58.86 | 57.30 | 57.61 | 5,146,977 | -1.09(-1.85%) |
Feb 04, 2022 | 59.54 | 59.68 | 58.09 | 58.69 | 2,332,975 | -1.12(-1.87%) |
Feb 03, 2022 | 60.23 | 60.66 | 59.81 | 1,679,909 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.50 | 61.04 | 60.06 | 60.78 | 2,116,108 | +0.27(+0.44%) |
Feb 01, 2022 | 60.79 | 61.02 | 59.40 | 60.51 | 1,370,042 | +0.03(+0.05%) |
Jan 31, 2022 | 59.89 | 60.75 | 60.48 | 2,945,755 | +0.70(+1.17%) | |
Jan 28, 2022 | 58.82 | 59.81 | 57.98 | 59.78 | 2,509,564 | +0.99(+1.69%) |
Jan 27, 2022 | 60.10 | 60.71 | 58.50 | 58.79 | 2,385,113 | -0.74(-1.25%) |
Jan 26, 2022 | 61.29 | 61.66 | 59.30 | 59.53 | 2,471,260 | -1.05(-1.73%) |
Jan 25, 2022 | 61.00 | 61.16 | 59.85 | 60.58 | 1,880,622 | -1.49(-2.40%) |
Jan 24, 2022 | 60.33 | 62.17 | 59.84 | 62.07 | 2,851,798 | +0.71(+1.15%) |
Jan 21, 2022 | 62.02 | 62.63 | 61.13 | 61.37 | 2,491,516 | -0.84(-1.35%) |
Jan 20, 2022 | 63.34 | 63.98 | 62.12 | 62.21 | 2,407,538 | -0.43(-0.69%) |
Jan 19, 2022 | 63.22 | 64.04 | 62.50 | 62.64 | 4,403,448 | -0.30(-0.47%) |
Jan 18, 2022 | 63.84 | 64.58 | 62.41 | 62.93 | 2,801,104 | -1.32(-2.05%) |
Jan 14, 2022 | 64.25 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.39 | 66.26 | 64.85 | 65.07 | 2,004,554 | -0.17(-0.26%) |
Jan 12, 2022 | 64.88 | 65.59 | 64.77 | 65.25 | 2,287,005 | +0.80(+1.24%) |
Jan 11, 2022 | 64.00 | 64.46 | 63.15 | 64.44 | 1,753,022 | +0.83(+1.31%) |
Jan 10, 2022 | 63.32 | 63.90 | 62.81 | 63.61 | 2,358,653 | -0.44(-0.69%) |
Jan 07, 2022 | 65.49 | 65.50 | 63.84 | 64.05 | 2,036,487 | -1.51(-2.30%) |
Jan 06, 2022 | 65.34 | 66.17 | 64.88 | 65.56 | 2,498,785 | +0.32(+0.48%) |
Jan 05, 2022 | 66.67 | 67.03 | 64.06 | 65.25 | 4,175,885 | -1.80(-2.69%) |
Jan 04, 2022 | 66.68 | 67.86 | 66.41 | 67.05 | 1,930,821 | +0.75(+1.14%) |
Jan 03, 2022 | 67.04 | 67.04 | 65.23 | 66.30 | 2,960,987 | -0.76(-1.14%) |
Dec 31, 2021 | 66.54 | 67.37 | 66.25 | 67.06 | 877,809 | +0.52(+0.77%) |
Dec 30, 2021 | 67.25 | 67.63 | 66.42 | 66.54 | 1,090,675 | -0.53(-0.78%) |
Dec 29, 2021 | 66.37 | 67.22 | 66.37 | 67.07 | 738,863 | +0.63(+0.95%) |
Dec 28, 2021 | 66.03 | 66.55 | 66.03 | 66.44 | 661,992 | +0.33(+0.51%) |
Dec 27, 2021 | 65.25 | 66.10 | 65.02 | 66.10 | 928,184 | +1.17(+1.79%) |
Dec 23, 2021 | 64.67 | 65.52 | 64.67 | 64.94 | 880,174 | +0.53(+0.82%) |
Dec 22, 2021 | 63.36 | 64.62 | 63.18 | 64.41 | 1,690,263 | +1.02(+1.61%) |
Dec 21, 2021 | 62.29 | 63.53 | 62.07 | 63.39 | 1,788,849 | +1.57(+2.53%) |
Dec 20, 2021 | 62.96 | 62.97 | 61.42 | 61.83 | 2,093,642 | -1.65(-2.60%) |
Dec 17, 2021 | 65.25 | 65.62 | 63.40 | 63.48 | 6,866,885 | -2.18(-3.32%) |
Dec 16, 2021 | 66.10 | 66.49 | 65.20 | 65.66 | 2,474,367 | -0.53(-0.79%) |
Dec 15, 2021 | 65.89 | 66.22 | 64.95 | 66.18 | 2,075,213 | +1.11(+1.70%) |
Dec 14, 2021 | 64.97 | 65.31 | 64.47 | 65.07 | 1,625,892 | -0.14(-0.22%) |
Dec 13, 2021 | 65.31 | 65.57 | 64.57 | 65.22 | 2,434,607 | -0.40(-0.61%) |
Dec 10, 2021 | 65.61 | 66.01 | 65.13 | 65.62 | 1,357,641 | +0.26(+0.39%) |
Dec 09, 2021 | 65.70 | 65.99 | 64.89 | 65.36 | 1,082,041 | -0.39(-0.60%) |
Dec 08, 2021 | 65.80 | 65.98 | 65.34 | 65.75 | 1,184,643 | +0.24(+0.36%) |
Dec 07, 2021 | 65.95 | 66.33 | 65.41 | 65.51 | 1,523,475 | +0.11(+0.16%) |
Dec 06, 2021 | 66.31 | 66.53 | 65.28 | 65.41 | 1,311,832 | -0.26(-0.39%) |
Dec 03, 2021 | 64.81 | 66.05 | 64.77 | 65.67 | 2,906,260 | +1.17(+1.81%) |
Dec 02, 2021 | 63.05 | 64.85 | 63.05 | 64.50 | 1,770,963 | +1.79(+2.85%) |
Dec 01, 2021 | 63.80 | 64.50 | 62.69 | 62.71 | 1,468,461 | -0.22(-0.35%) |
Nov 30, 2021 | 63.85 | 64.28 | 62.73 | 62.93 | 3,320,371 | -1.38(-2.14%) |
Nov 29, 2021 | 64.61 | 64.61 | 63.66 | 64.31 | 1,345,782 | +0.25(+0.39%) |
Nov 26, 2021 | 64.52 | 64.82 | 63.63 | 64.06 | 896,467 | -1.24(-1.90%) |
Nov 24, 2021 | 65.06 | 65.54 | 64.80 | 65.30 | 1,063,895 | +0.15(+0.23%) |
Nov 23, 2021 | 65.11 | 65.53 | 64.65 | 65.15 | 1,310,763 | -0.06(-0.09%) |
Nov 22, 2021 | 64.93 | 65.92 | 64.80 | 65.21 | 1,727,246 | +0.65(+1.01%) |
Nov 19, 2021 | 64.89 | 65.34 | 64.51 | 64.56 | 1,416,411 | -0.14(-0.22%) |
Nov 18, 2021 | 65.18 | 64.69 | 64.38 | 64.70 | 1,340,893 | -0.32(-0.50%) |
Nov 17, 2021 | 65.47 | 65.52 | 64.64 | 65.03 | 1,641,356 | -0.37(-0.57%) |
Nov 16, 2021 | 64.42 | 65.79 | 64.21 | 65.40 | 2,802,076 | +1.18(+1.84%) |
Nov 15, 2021 | 63.51 | 64.76 | 63.17 | 64.21 | 1,654,395 | +0.51(+0.79%) |
Nov 12, 2021 | 61.95 | 63.99 | 61.68 | 63.71 | 2,007,924 | +2.03(+3.30%) |
Nov 11, 2021 | 61.57 | 61.90 | 61.39 | 61.67 | 730,655 | +0.13(+0.22%) |
Nov 10, 2021 | 62.35 | 61.54 | 1,409,101 | -1.00(-1.60%) | ||
Nov 09, 2021 | 61.19 | 62.55 | 60.96 | 62.54 | 1,236,499 | +1.59(+2.61%) |
Nov 08, 2021 | 61.74 | 61.85 | 60.52 | 60.95 | 2,229,568 | -0.11(-0.19%) |
Nov 05, 2021 | 61.82 | 62.33 | 60.95 | 61.06 | 1,809,002 | -0.48(-0.77%) |
Nov 04, 2021 | 61.12 | 62.00 | 61.05 | 61.54 | 1,348,815 | +0.49(+0.79%) |
Nov 03, 2021 | 60.93 | 61.45 | 60.63 | 61.05 | 1,454,178 | +0.07(+0.11%) |
Nov 02, 2021 | 61.92 | 62.06 | 60.88 | 60.99 | 1,803,040 | -0.52(-0.85%) |
Nov 01, 2021 | 62.51 | 62.09 | 61.28 | 61.51 | 1,459,453 | -0.87(-1.39%) |
Oct 29, 2021 | 61.92 | 62.94 | 61.86 | 62.38 | 2,377,553 | +0.05(+0.08%) |
Oct 28, 2021 | 61.48 | 62.55 | 61.39 | 62.33 | 2,167,696 | +1.18(+1.93%) |
Oct 27, 2021 | 59.71 | 62.91 | 59.71 | 61.15 | 4,248,707 | +3.03(+5.21%) |
Oct 26, 2021 | 58.67 | 58.86 | 58.12 | 3,457,692 | -0.41(-0.70%) | |
Oct 25, 2021 | 57.89 | 59.06 | 57.57 | 58.53 | 2,010,401 | +0.48(+0.82%) |
Oct 22, 2021 | 58.41 | 59.03 | 58.04 | 58.06 | 2,376,732 | -0.12(-0.21%) |
Oct 21, 2021 | 57.68 | 58.31 | 57.43 | 58.18 | 1,548,600 | +0.51(+0.89%) |
Oct 20, 2021 | 57.12 | 58.08 | 57.12 | 57.67 | 1,333,455 | +0.71(+1.25%) |
Oct 19, 2021 | 57.50 | 57.72 | 56.89 | 56.95 | 1,419,798 | -0.24(-0.42%) |
Oct 18, 2021 | 56.08 | 57.40 | 55.91 | 57.19 | 1,968,934 | +0.79(+1.40%) |
Oct 15, 2021 | 56.11 | 56.57 | 55.63 | 56.40 | 1,663,045 | +0.68(+1.21%) |
Oct 14, 2021 | 54.45 | 55.74 | 54.34 | 55.72 | 1,477,921 | +1.67(+3.08%) |
Oct 13, 2021 | 54.11 | 54.30 | 53.65 | 54.06 | 1,268,041 | +0.15(+0.28%) |
Oct 12, 2021 | 54.20 | 54.65 | 53.75 | 53.91 | 1,179,876 | -0.10(-0.18%) |
Oct 11, 2021 | 54.09 | 54.39 | 53.85 | 54.00 | 1,210,741 | -0.11(-0.21%) |
Oct 08, 2021 | 54.42 | 54.47 | 53.71 | 54.12 | 1,582,486 | -0.24(-0.44%) |
Oct 07, 2021 | 53.75 | 55.03 | 53.75 | 54.35 | 1,809,432 | +0.93(+1.75%) |
Oct 06, 2021 | 52.81 | 53.64 | 52.63 | 53.42 | 1,860,528 | +0.26(+0.48%) |
Oct 05, 2021 | 53.20 | 53.55 | 52.77 | 53.16 | 2,005,881 | -0.11(-0.21%) |
Oct 04, 2021 | 52.93 | 54.23 | 52.87 | 53.28 | 2,738,884 | +0.10(+0.20%) |
Oct 01, 2021 | 53.18 | 53.44 | 52.71 | 53.17 | 3,131,098 | +0.31(+0.59%) |
Sep 30, 2021 | 53.09 | 53.74 | 52.38 | 52.86 | 6,385,853 | -0.13(-0.25%) |
Sep 29, 2021 | 52.37 | 53.66 | 52.15 | 52.99 | 2,229,855 | +0.61(+1.16%) |
Sep 28, 2021 | 53.13 | 53.47 | 52.06 | 52.38 | 1,682,852 | -1.01(-1.89%) |
Sep 27, 2021 | 53.18 | 53.94 | 53.11 | 53.39 | 1,488,011 | +0.03(+0.05%) |
Sep 24, 2021 | 53.79 | 54.05 | 53.33 | 53.36 | 1,359,897 | -0.56(-1.04%) |
Sep 23, 2021 | 53.77 | 54.49 | 53.73 | 53.93 | 1,936,207 | +0.15(+0.28%) |
Sep 22, 2021 | 53.77 | 54.34 | 53.71 | 53.77 | 1,496,925 | +0.28(+0.52%) |
Sep 21, 2021 | 54.13 | 54.29 | 53.37 | 53.50 | 2,045,025 | -0.56(-1.04%) |
Sep 20, 2021 | 53.93 | 54.19 | 53.37 | 54.06 | 2,282,540 | -0.40(-0.73%) |
Sep 17, 2021 | 54.79 | 55.08 | 54.27 | 54.46 | 4,338,187 | -0.87(-1.57%) |
Sep 16, 2021 | 55.55 | 55.97 | 55.31 | 55.32 | 2,068,026 | -0.31(-0.56%) |
Sep 15, 2021 | 56.02 | 56.41 | 55.60 | 55.64 | 1,859,484 | -0.47(-0.83%) |
Sep 14, 2021 | 56.80 | 56.93 | 56.07 | 56.11 | 2,104,914 | -0.86(-1.50%) |
Sep 13, 2021 | 57.30 | 57.76 | 56.80 | 56.96 | 2,022,125 | +0.30(+0.54%) |
Sep 10, 2021 | 56.75 | 57.11 | 56.46 | 56.66 | 2,018,113 | +0.10(+0.17%) |
Sep 09, 2021 | 55.64 | 57.44 | 55.59 | 56.56 | 3,205,867 | +1.20(+2.17%) |
Sep 08, 2021 | 55.85 | 56.03 | 55.13 | 55.36 | 2,843,671 | -0.79(-1.41%) |
Sep 07, 2021 | 57.54 | 57.71 | 56.14 | 56.15 | 2,028,148 | -2.07(-3.56%) |
Sep 03, 2021 | 58.47 | 58.60 | 57.87 | 58.23 | 1,166,535 | -0.55(-0.94%) |
Sep 02, 2021 | 58.52 | 58.79 | 58.27 | 58.78 | 930,436 | +0.51(+0.88%) |
Sep 01, 2021 | 57.74 | 58.45 | 57.24 | 58.27 | 1,587,879 | +0.49(+0.84%) |
Aug 31, 2021 | 58.99 | 59.09 | 57.58 | 57.78 | 2,545,722 | -1.13(-1.92%) |
Aug 30, 2021 | 59.03 | 59.28 | 58.90 | 58.91 | 1,244,709 | -0.08(-0.13%) |
Aug 27, 2021 | 59.03 | 59.38 | 58.85 | 58.99 | 976,002 | +0.27(+0.45%) |
Aug 26, 2021 | 58.89 | 58.98 | 58.39 | 58.72 | 1,131,746 | -0.20(-0.34%) |
Aug 25, 2021 | 58.29 | 59.05 | 58.21 | 58.92 | 1,625,490 | +0.69(+1.18%) |
Aug 24, 2021 | 57.99 | 58.49 | 57.83 | 58.24 | 999,531 | +0.32(+0.56%) |
Aug 23, 2021 | 58.00 | 58.07 | 57.22 | 57.91 | 1,326,544 | +0.12(+0.21%) |
Aug 20, 2021 | 57.27 | 57.93 | 57.08 | 57.79 | 1,429,855 | +0.70(+1.23%) |
Aug 19, 2021 | 56.50 | 57.36 | 56.28 | 57.09 | 1,389,437 | +0.08(+0.13%) |
Aug 18, 2021 | 58.06 | 58.57 | 56.96 | 57.01 | 2,434,533 | -1.34(-2.30%) |
Aug 17, 2021 | 59.24 | 59.48 | 57.93 | 58.35 | 2,045,870 | -1.53(-2.56%) |
Aug 16, 2021 | 59.45 | 60.09 | 59.21 | 59.88 | 1,230,133 | +0.31(+0.53%) |
Aug 13, 2021 | 59.34 | 59.90 | 59.29 | 59.57 | 2,238,224 | +0.38(+0.64%) |
Aug 12, 2021 | 58.78 | 59.26 | 58.50 | 59.19 | 1,870,464 | +0.46(+0.79%) |
Aug 11, 2021 | 57.30 | 58.73 | 57.14 | 58.73 | 2,628,561 | +1.86(+3.27%) |
Aug 10, 2021 | 56.21 | 56.98 | 56.10 | 56.87 | 2,393,534 | +0.77(+1.37%) |
Aug 09, 2021 | 57.03 | 57.05 | 56.05 | 56.10 | 1,488,778 | -1.19(-2.07%) |
Aug 06, 2021 | 57.58 | 57.99 | 57.18 | 57.29 | 1,743,796 | -0.06(-0.10%) |
Aug 05, 2021 | 57.18 | 57.53 | 57.01 | 57.34 | 1,397,299 | +0.51(+0.90%) |
Aug 04, 2021 | 56.89 | 57.30 | 56.53 | 56.83 | 1,575,162 | -0.36(-0.63%) |
Aug 03, 2021 | 56.35 | 57.54 | 56.18 | 57.19 | 2,522,973 | +0.94(+1.67%) |
Aug 02, 2021 | 56.69 | 57.20 | 56.21 | 56.25 | 1,927,054 | -0.35(-0.62%) |
Jul 30, 2021 | 55.65 | 56.87 | 55.34 | 56.60 | 3,319,441 | +1.00(+1.79%) |
Jul 29, 2021 | 57.23 | 57.37 | 55.07 | 55.61 | 3,538,124 | -0.94(-1.66%) |
Jul 28, 2021 | 56.59 | 56.93 | 56.03 | 56.55 | 2,274,993 | -0.06(-0.10%) |
Jul 27, 2021 | 55.85 | 56.65 | 55.34 | 56.60 | 1,959,162 | +0.37(+0.66%) |
Jul 26, 2021 | 56.65 | 56.76 | 56.00 | 56.23 | 1,599,914 | -0.44(-0.77%) |
Jul 23, 2021 | 56.21 | 56.76 | 56.07 | 56.67 | 1,232,707 | +0.79(+1.41%) |
Jul 22, 2021 | 56.49 | 56.49 | 55.83 | 55.88 | 1,560,587 | -0.52(-0.92%) |
Jul 21, 2021 | 56.21 | 56.80 | 56.16 | 56.40 | 1,341,488 | +0.35(+0.63%) |
Jul 20, 2021 | 56.29 | 56.39 | 55.58 | 56.05 | 2,443,922 | +0.05(+0.08%) |
Jul 19, 2021 | 55.27 | 56.20 | 55.13 | 56.01 | 2,787,821 | -0.06(-0.10%) |
Jul 16, 2021 | 55.82 | 56.66 | 55.68 | 56.06 | 1,844,211 | +0.53(+0.96%) |
Jul 15, 2021 | 54.89 | 55.83 | 54.82 | 55.53 | 1,903,444 | +0.12(+0.22%) |
Jul 14, 2021 | 55.25 | 55.62 | 54.79 | 55.41 | 2,001,981 | +0.09(+0.15%) |
Jul 13, 2021 | 55.66 | 55.70 | 55.17 | 55.32 | 1,759,044 | -0.28(-0.51%) |
Jul 12, 2021 | 55.33 | 55.79 | 54.99 | 55.61 | 1,761,153 | +0.20(+0.36%) |
Jul 09, 2021 | 55.11 | 55.49 | 54.86 | 55.41 | 1,754,834 | +0.89(+1.63%) |
Jul 08, 2021 | 54.76 | 54.88 | 53.97 | 54.52 | 2,497,963 | -0.90(-1.63%) |
Jul 07, 2021 | 53.60 | 55.60 | 53.39 | 55.42 | 3,262,432 | +0.48(+0.88%) |
Jul 06, 2021 | 55.75 | 55.86 | 54.58 | 54.93 | 2,239,132 | -0.74(-1.33%) |
Jul 02, 2021 | 55.73 | 56.17 | 55.58 | 55.67 | 1,528,016 | -0.09(-0.15%) |