Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.49 | 90.51 | 84.58 | 84.89 | 5,305,954 | -2.64(-3.01%) |
Apr 28, 2022 | 88.02 | 88.26 | 85.25 | 87.53 | 3,404,107 | +0.18(+0.21%) |
Apr 27, 2022 | 86.39 | 88.04 | 83.92 | 87.35 | 3,820,353 | +1.86(+2.17%) |
Apr 26, 2022 | 86.46 | 87.37 | 83.90 | 85.49 | 4,774,961 | -0.55(-0.64%) |
Apr 25, 2022 | 86.39 | 87.01 | 82.96 | 86.04 | 8,819,921 | -3.65(-4.07%) |
Apr 22, 2022 | 92.33 | 94.08 | 89.63 | 89.70 | 3,641,365 | -3.54(-3.80%) |
Apr 21, 2022 | 98.29 | 98.61 | 92.48 | 93.24 | 4,092,519 | -4.50(-4.61%) |
Apr 20, 2022 | 97.73 | 99.20 | 94.84 | 97.74 | 3,154,064 | -0.19(-0.19%) |
Apr 19, 2022 | 98.23 | 98.42 | 96.27 | 97.93 | 2,809,600 | -1.00(-1.01%) |
Apr 18, 2022 | 97.02 | 101.31 | 96.69 | 98.93 | 5,244,971 | +2.16(+2.23%) |
Apr 14, 2022 | 94.59 | 97.53 | 94.40 | 96.77 | 3,298,484 | +1.94(+2.05%) |
Apr 13, 2022 | 95.43 | 96.04 | 92.48 | 94.83 | 3,707,086 | +0.77(+0.82%) |
Apr 12, 2022 | 93.68 | 95.22 | 93.13 | 94.06 | 3,032,186 | +0.95(+1.02%) |
Apr 11, 2022 | 91.68 | 93.20 | 89.47 | 93.11 | 3,157,173 | +1.50(+1.64%) |
Apr 08, 2022 | 91.63 | 93.16 | 90.29 | 91.60 | 3,561,593 | +1.44(+1.60%) |
Apr 07, 2022 | 87.93 | 90.46 | 87.79 | 90.16 | 3,376,262 | +2.74(+3.13%) |
Apr 06, 2022 | 87.35 | 90.20 | 86.97 | 87.42 | 3,992,334 | -0.02(-0.02%) |
Apr 05, 2022 | 90.02 | 90.71 | 87.12 | 87.44 | 3,762,484 | -1.38(-1.56%) |
Apr 04, 2022 | 90.71 | 90.99 | 87.19 | 88.82 | 4,062,602 | -0.84(-0.93%) |
Apr 01, 2022 | 90.07 | 92.30 | 89.10 | 89.66 | 3,309,167 | -0.19(-0.21%) |
Mar 31, 2022 | 88.87 | 91.16 | 88.15 | 89.85 | 4,265,333 | +1.67(+1.89%) |
Mar 30, 2022 | 88.93 | 90.50 | 87.48 | 88.18 | 3,430,242 | +1.56(+1.81%) |
Mar 29, 2022 | 85.70 | 87.61 | 81.95 | 86.62 | 8,164,211 | -4.58(-5.02%) |
Mar 28, 2022 | 90.89 | 91.52 | 89.12 | 91.20 | 4,964,630 | -1.49(-1.60%) |
Mar 25, 2022 | 91.47 | 93.04 | 91.27 | 92.69 | 2,493,651 | +1.36(+1.49%) |
Mar 24, 2022 | 90.44 | 92.61 | 89.79 | 91.33 | 3,181,961 | +1.15(+1.27%) |
Mar 23, 2022 | 90.27 | 92.18 | 88.90 | 90.18 | 3,157,204 | +0.80(+0.90%) |
Mar 22, 2022 | 90.20 | 90.39 | 88.16 | 89.38 | 5,075,271 | -0.56(-0.63%) |
Mar 21, 2022 | 86.82 | 90.16 | 86.40 | 89.94 | 5,406,371 | +4.76(+5.59%) |
Mar 18, 2022 | 83.98 | 85.86 | 83.63 | 85.18 | 3,869,440 | +1.21(+1.44%) |
Mar 17, 2022 | 81.51 | 84.31 | 81.35 | 83.98 | 7,449,774 | +3.78(+4.71%) |
Mar 16, 2022 | 84.00 | 85.07 | 79.31 | 80.20 | 7,239,351 | -3.09(-3.71%) |
Mar 15, 2022 | 81.76 | 84.05 | 80.77 | 83.29 | 4,722,316 | -1.39(-1.65%) |
Mar 14, 2022 | 85.18 | 85.67 | 81.88 | 84.68 | 6,599,591 | -2.00(-2.31%) |
Mar 11, 2022 | 84.19 | 87.41 | 84.16 | 86.68 | 5,432,854 | -0.43(-0.49%) |
Mar 10, 2022 | 83.33 | 87.29 | 87.11 | 9,882,551 | +5.87(+7.23%) | |
Mar 09, 2022 | 77.58 | 81.28 | 76.00 | 81.23 | 8,513,125 | +0.19(+0.23%) |
Mar 08, 2022 | 83.17 | 84.94 | 80.46 | 81.05 | 10,589,264 | -3.92(-4.61%) |
Mar 07, 2022 | 82.25 | 86.88 | 82.07 | 84.96 | 13,255,693 | +3.76(+4.63%) |
Mar 04, 2022 | 76.45 | 81.27 | 76.24 | 81.20 | 9,380,317 | +4.54(+5.92%) |
Mar 03, 2022 | 76.08 | 77.75 | 74.97 | 76.66 | 6,086,044 | +1.44(+1.91%) |
Mar 02, 2022 | 73.83 | 76.80 | 73.54 | 75.22 | 7,917,640 | +2.62(+3.61%) |
Mar 01, 2022 | 73.48 | 75.58 | 71.93 | 72.60 | 5,694,272 | -0.91(-1.23%) |
Feb 28, 2022 | 69.68 | 73.62 | 69.29 | 73.51 | 9,700,168 | +4.08(+5.87%) |
Feb 25, 2022 | 66.72 | 69.48 | 66.79 | 69.43 | 7,098,577 | +3.20(+4.83%) |
Feb 24, 2022 | 63.92 | 66.39 | 63.68 | 66.23 | 6,432,856 | +2.03(+3.16%) |
Feb 23, 2022 | 65.18 | 65.33 | 64.04 | 64.21 | 1,828,833 | -0.54(-0.83%) |
Feb 22, 2022 | 65.26 | 65.84 | 63.90 | 64.74 | 4,129,907 | -0.03(-0.05%) |
Feb 18, 2022 | 64.78 | 0 | -1.19(-1.80%) | |||
Feb 17, 2022 | 66.22 | 67.33 | 65.23 | 65.97 | 5,099,586 | +1.80(+2.81%) |
Feb 16, 2022 | 63.42 | 64.51 | 62.99 | 64.16 | 3,361,065 | +0.56(+0.87%) |
Feb 15, 2022 | 62.60 | 63.80 | 60.31 | 63.61 | 3,315,351 | +0.87(+1.39%) |
Feb 14, 2022 | 65.00 | 65.19 | 61.83 | 62.74 | 3,518,686 | -2.47(-3.79%) |
Feb 11, 2022 | 64.87 | 65.56 | 64.28 | 65.21 | 5,473,946 | +0.37(+0.57%) |
Feb 10, 2022 | 63.88 | 66.61 | 63.63 | 64.84 | 2,737,010 | +0.58(+0.90%) |
Feb 09, 2022 | 64.21 | 64.92 | 63.91 | 64.26 | 2,789,038 | +0.74(+1.17%) |
Feb 08, 2022 | 62.15 | 63.68 | 61.80 | 63.51 | 4,033,622 | +1.45(+2.34%) |
Feb 07, 2022 | 61.96 | 62.34 | 61.04 | 62.06 | 3,315,475 | +0.16(+0.26%) |
Feb 04, 2022 | 61.24 | 62.46 | 61.16 | 61.90 | 2,373,144 | +0.28(+0.46%) |
Feb 03, 2022 | 62.72 | 61.46 | 61.62 | 1,642,172 | -1.48(-2.34%) | |
Feb 02, 2022 | 62.52 | 63.30 | 61.98 | 63.09 | 2,605,033 | +0.60(+0.96%) |
Feb 01, 2022 | 60.37 | 62.56 | 60.20 | 62.50 | 3,328,954 | +2.83(+4.74%) |
Jan 31, 2022 | 58.50 | 59.77 | 59.67 | 2,344,507 | +1.04(+1.78%) | |
Jan 28, 2022 | 59.21 | 59.30 | 58.02 | 58.62 | 3,597,899 | -0.62(-1.04%) |
Jan 27, 2022 | 60.66 | 61.16 | 58.88 | 59.24 | 1,716,771 | -0.62(-1.04%) |
Jan 26, 2022 | 60.74 | 61.33 | 59.47 | 59.86 | 2,649,239 | +0.32(+0.53%) |
Jan 25, 2022 | 58.95 | 59.65 | 57.64 | 59.55 | 3,896,934 | +0.03(+0.04%) |
Jan 24, 2022 | 59.08 | 60.52 | 57.62 | 59.52 | 4,422,488 | -1.02(-1.68%) |
Jan 21, 2022 | 61.03 | 61.26 | 60.06 | 60.54 | 4,787,377 | -1.00(-1.63%) |
Jan 20, 2022 | 63.45 | 63.45 | 61.53 | 61.54 | 2,461,487 | -1.56(-2.48%) |
Jan 19, 2022 | 63.81 | 64.04 | 62.68 | 63.10 | 3,650,615 | -0.32(-0.50%) |
Jan 18, 2022 | 61.80 | 63.74 | 61.40 | 63.42 | 6,726,536 | +1.89(+3.07%) |
Jan 14, 2022 | 61.53 | 0 | +0.81(+1.34%) | |||
Jan 13, 2022 | 62.16 | 62.40 | 60.57 | 60.72 | 2,512,071 | -1.09(-1.76%) |
Jan 12, 2022 | 60.86 | 62.10 | 60.86 | 61.80 | 6,573,608 | +1.96(+3.27%) |
Jan 11, 2022 | 58.87 | 59.89 | 58.08 | 59.85 | 2,962,757 | +1.21(+2.06%) |
Jan 10, 2022 | 58.86 | 58.98 | 57.47 | 58.64 | 4,106,585 | -0.45(-0.77%) |
Jan 07, 2022 | 59.16 | 59.95 | 59.01 | 59.09 | 2,388,236 | -0.10(-0.17%) |
Jan 06, 2022 | 59.75 | 60.11 | 58.50 | 59.20 | 3,639,255 | -0.59(-0.99%) |
Jan 05, 2022 | 61.52 | 61.96 | 59.76 | 59.79 | 4,129,273 | -1.56(-2.55%) |
Jan 04, 2022 | 64.83 | 65.58 | 60.69 | 61.35 | 7,616,385 | -3.72(-5.71%) |
Jan 03, 2022 | 64.73 | 65.38 | 64.19 | 65.07 | 2,482,616 | +0.79(+1.22%) |
Dec 31, 2021 | 63.76 | 64.48 | 63.60 | 64.28 | 1,437,815 | +0.49(+0.76%) |
Dec 30, 2021 | 64.83 | 65.07 | 63.74 | 63.80 | 1,764,839 | -0.32(-0.50%) |
Dec 29, 2021 | 64.55 | 65.21 | 64.10 | 64.12 | 2,076,986 | -0.41(-0.64%) |
Dec 28, 2021 | 64.29 | 64.79 | 64.03 | 64.53 | 1,465,242 | +0.30(+0.46%) |
Dec 27, 2021 | 63.65 | 64.32 | 63.22 | 64.24 | 1,325,174 | +1.01(+1.60%) |
Dec 23, 2021 | 62.94 | 63.79 | 62.50 | 63.22 | 2,599,896 | +0.65(+1.04%) |
Dec 22, 2021 | 60.74 | 62.63 | 60.72 | 62.58 | 3,690,693 | +1.70(+2.80%) |
Dec 21, 2021 | 59.35 | 61.11 | 59.35 | 60.87 | 3,265,084 | +2.17(+3.69%) |
Dec 20, 2021 | 58.94 | 59.27 | 57.42 | 58.71 | 2,833,437 | -1.02(-1.71%) |
Dec 17, 2021 | 60.19 | 61.30 | 59.46 | 59.73 | 3,713,467 | -0.47(-0.78%) |
Dec 16, 2021 | 60.31 | 61.61 | 60.11 | 60.20 | 3,870,899 | +0.39(+0.65%) |
Dec 15, 2021 | 58.11 | 60.28 | 57.82 | 59.81 | 3,373,660 | +1.38(+2.37%) |
Dec 14, 2021 | 58.17 | 58.92 | 58.10 | 58.43 | 2,544,893 | -0.05(-0.09%) |
Dec 13, 2021 | 59.14 | 59.51 | 57.88 | 58.48 | 2,481,261 | -0.81(-1.37%) |
Dec 10, 2021 | 59.28 | 60.61 | 59.03 | 59.29 | 2,070,261 | +0.76(+1.30%) |
Dec 09, 2021 | 59.24 | 59.54 | 58.51 | 58.53 | 1,645,750 | -1.04(-1.74%) |
Dec 08, 2021 | 59.54 | 60.34 | 59.31 | 59.57 | 1,522,092 | +0.35(+0.60%) |
Dec 07, 2021 | 58.87 | 60.07 | 58.81 | 59.21 | 3,166,537 | +1.25(+2.15%) |
Dec 06, 2021 | 57.38 | 58.39 | 57.01 | 57.96 | 1,993,430 | +1.03(+1.81%) |
Dec 03, 2021 | 57.23 | 58.25 | 56.38 | 56.93 | 2,345,827 | +0.13(+0.22%) |
Dec 02, 2021 | 55.88 | 57.53 | 55.75 | 56.81 | 2,554,264 | +1.22(+2.20%) |
Dec 01, 2021 | 56.68 | 57.92 | 55.56 | 55.59 | 1,966,171 | -0.16(-0.29%) |
Nov 30, 2021 | 57.26 | 58.06 | 55.51 | 55.75 | 2,782,031 | -1.95(-3.38%) |
Nov 29, 2021 | 57.92 | 58.71 | 57.40 | 57.69 | 2,214,613 | +0.63(+1.11%) |
Nov 26, 2021 | 57.05 | 57.54 | 56.18 | 57.06 | 2,559,790 | -1.69(-2.88%) |
Nov 24, 2021 | 58.33 | 58.97 | 58.13 | 58.76 | 1,859,649 | +0.11(+0.19%) |
Nov 23, 2021 | 58.53 | 59.90 | 57.77 | 58.65 | 2,227,424 | +0.01(+0.01%) |
Nov 22, 2021 | 57.58 | 59.16 | 57.21 | 58.64 | 4,617,635 | +1.41(+2.46%) |
Nov 19, 2021 | 57.76 | 57.83 | 56.92 | 57.23 | 1,879,962 | +0.09(+0.16%) |
Nov 18, 2021 | 57.12 | 58.34 | 57.14 | 57.14 | 3,370,998 | +0.15(+0.27%) |
Nov 17, 2021 | 56.92 | 57.87 | 56.92 | 56.99 | 1,575,842 | -0.12(-0.21%) |
Nov 16, 2021 | 57.91 | 58.04 | 57.04 | 57.10 | 1,737,832 | -1.00(-1.73%) |
Nov 15, 2021 | 58.30 | 58.30 | 56.88 | 58.11 | 1,695,553 | +0.51(+0.89%) |
Nov 12, 2021 | 57.42 | 57.74 | 57.04 | 57.59 | 1,097,434 | +0.01(+0.01%) |
Nov 11, 2021 | 57.43 | 58.09 | 57.30 | 57.58 | 1,511,263 | +0.52(+0.92%) |
Nov 10, 2021 | 57.77 | 57.06 | 1,884,358 | -0.70(-1.21%) | ||
Nov 09, 2021 | 58.15 | 58.32 | 56.79 | 57.76 | 1,603,245 | -0.39(-0.67%) |
Nov 08, 2021 | 56.77 | 58.26 | 56.67 | 58.15 | 2,191,473 | +1.69(+3.00%) |
Nov 05, 2021 | 56.70 | 56.78 | 55.86 | 56.45 | 2,785,819 | -0.16(-0.28%) |
Nov 04, 2021 | 57.51 | 58.09 | 56.54 | 56.61 | 2,448,256 | -0.90(-1.57%) |
Nov 03, 2021 | 57.32 | 58.62 | 56.58 | 57.52 | 2,598,187 | +0.40(+0.71%) |
Nov 02, 2021 | 61.07 | 61.97 | 56.50 | 57.11 | 5,797,441 | -3.21(-5.32%) |
Nov 01, 2021 | 58.71 | 60.45 | 59.38 | 60.32 | 2,146,863 | +1.38(+2.35%) |
Oct 29, 2021 | 58.73 | 59.17 | 58.34 | 58.94 | 1,788,911 | -0.20(-0.34%) |
Oct 28, 2021 | 59.02 | 59.21 | 58.41 | 59.14 | 1,973,802 | +0.28(+0.47%) |
Oct 27, 2021 | 58.97 | 59.69 | 58.33 | 58.87 | 1,448,162 | -0.35(-0.60%) |
Oct 26, 2021 | 59.74 | 59.22 | 857,160 | -0.30(-0.50%) | ||
Oct 25, 2021 | 59.30 | 59.78 | 59.15 | 59.51 | 1,141,945 | +0.43(+0.73%) |
Oct 22, 2021 | 59.07 | 59.74 | 58.64 | 59.08 | 944,978 | +0.14(+0.24%) |
Oct 21, 2021 | 60.30 | 60.30 | 58.73 | 58.94 | 1,571,266 | -1.59(-2.63%) |
Oct 20, 2021 | 60.42 | 60.72 | 59.94 | 60.53 | 1,640,423 | -0.02(-0.03%) |
Oct 19, 2021 | 60.58 | 60.78 | 59.89 | 60.55 | 1,654,033 | +0.34(+0.56%) |
Oct 18, 2021 | 59.86 | 60.53 | 59.57 | 60.21 | 1,415,746 | +0.15(+0.25%) |
Oct 15, 2021 | 60.70 | 60.88 | 59.67 | 60.06 | 1,698,424 | -0.42(-0.70%) |
Oct 14, 2021 | 60.21 | 60.71 | 59.78 | 60.48 | 1,476,774 | +1.06(+1.79%) |
Oct 13, 2021 | 59.54 | 59.74 | 58.85 | 59.42 | 1,409,379 | -0.12(-0.20%) |
Oct 12, 2021 | 59.90 | 60.64 | 59.31 | 59.54 | 1,892,196 | -0.62(-1.04%) |
Oct 11, 2021 | 59.84 | 60.84 | 59.73 | 60.16 | 2,699,592 | +0.99(+1.67%) |
Oct 08, 2021 | 58.91 | 59.38 | 58.68 | 59.18 | 2,532,059 | +0.58(+0.99%) |
Oct 07, 2021 | 57.79 | 58.94 | 57.68 | 58.60 | 2,793,335 | +1.26(+2.21%) |
Oct 06, 2021 | 57.28 | 57.57 | 56.13 | 57.33 | 2,728,956 | -0.27(-0.47%) |
Oct 05, 2021 | 57.33 | 57.83 | 56.79 | 57.60 | 2,826,253 | +0.47(+0.83%) |
Oct 04, 2021 | 57.26 | 57.49 | 56.62 | 57.13 | 3,698,732 | +0.47(+0.83%) |
Oct 01, 2021 | 55.01 | 56.93 | 54.95 | 56.66 | 4,372,529 | +2.00(+3.66%) |
Sep 30, 2021 | 54.88 | 55.27 | 54.25 | 54.66 | 1,912,332 | -0.06(-0.11%) |
Sep 29, 2021 | 55.35 | 55.58 | 54.72 | 54.72 | 2,031,375 | +0.10(+0.18%) |
Sep 28, 2021 | 54.80 | 55.10 | 54.21 | 54.62 | 2,230,487 | -0.36(-0.65%) |
Sep 27, 2021 | 54.26 | 55.15 | 54.02 | 54.98 | 2,517,464 | +1.12(+2.08%) |
Sep 24, 2021 | 53.28 | 54.02 | 52.98 | 53.86 | 1,425,867 | +0.27(+0.51%) |
Sep 23, 2021 | 52.89 | 53.62 | 52.80 | 53.58 | 2,613,990 | +1.24(+2.38%) |
Sep 22, 2021 | 52.32 | 52.91 | 52.07 | 52.34 | 1,606,444 | +0.73(+1.41%) |
Sep 21, 2021 | 51.65 | 51.93 | 50.97 | 51.61 | 1,355,425 | +0.40(+0.78%) |
Sep 20, 2021 | 50.76 | 51.54 | 50.28 | 51.21 | 1,816,818 | -1.10(-2.11%) |
Sep 17, 2021 | 52.01 | 52.59 | 51.42 | 52.31 | 1,971,158 | -0.09(-0.17%) |
Sep 16, 2021 | 52.53 | 53.40 | 52.00 | 52.40 | 1,960,295 | -0.22(-0.43%) |
Sep 15, 2021 | 50.83 | 52.69 | 50.82 | 52.63 | 2,042,736 | +1.98(+3.92%) |
Sep 14, 2021 | 52.02 | 52.07 | 50.47 | 50.65 | 1,629,163 | -1.01(-1.96%) |
Sep 13, 2021 | 51.93 | 52.09 | 51.28 | 51.66 | 1,295,067 | +0.21(+0.40%) |
Sep 10, 2021 | 52.39 | 52.39 | 51.41 | 51.45 | 1,332,731 | -0.51(-0.99%) |
Sep 09, 2021 | 50.06 | 52.42 | 49.93 | 51.96 | 2,900,474 | +1.68(+3.35%) |
Sep 08, 2021 | 51.50 | 51.75 | 49.90 | 50.28 | 1,970,529 | -1.29(-2.49%) |
Sep 07, 2021 | 50.61 | 51.66 | 50.57 | 51.57 | 1,840,612 | +0.82(+1.62%) |
Sep 03, 2021 | 51.27 | 51.35 | 50.51 | 50.74 | 823,166 | -0.41(-0.81%) |
Sep 02, 2021 | 50.11 | 51.19 | 50.01 | 51.16 | 1,434,799 | +1.16(+2.32%) |
Sep 01, 2021 | 50.62 | 50.77 | 49.63 | 50.00 | 1,413,126 | -0.36(-0.71%) |
Aug 31, 2021 | 50.51 | 50.91 | 50.19 | 50.35 | 1,850,347 | -0.17(-0.34%) |
Aug 30, 2021 | 50.96 | 51.10 | 50.40 | 50.53 | 1,045,272 | -0.32(-0.62%) |
Aug 27, 2021 | 49.78 | 51.08 | 49.77 | 50.84 | 1,338,440 | +1.02(+2.05%) |
Aug 26, 2021 | 50.35 | 50.39 | 49.72 | 49.82 | 1,033,623 | -0.57(-1.14%) |
Aug 25, 2021 | 50.38 | 50.77 | 49.99 | 50.40 | 851,809 | -0.04(-0.08%) |
Aug 24, 2021 | 50.27 | 50.83 | 50.16 | 50.44 | 1,026,088 | +0.42(+0.85%) |
Aug 23, 2021 | 50.10 | 50.42 | 49.77 | 50.01 | 1,106,179 | +0.79(+1.60%) |
Aug 20, 2021 | 48.01 | 49.73 | 47.84 | 49.23 | 2,333,537 | +1.05(+2.19%) |
Aug 19, 2021 | 49.38 | 49.57 | 47.67 | 48.17 | 2,631,442 | -1.86(-3.71%) |
Aug 18, 2021 | 50.35 | 50.82 | 49.99 | 50.03 | 3,163,808 | -0.32(-0.64%) |
Aug 17, 2021 | 51.32 | 51.39 | 49.69 | 50.35 | 3,311,248 | -1.28(-2.47%) |
Aug 16, 2021 | 52.24 | 52.29 | 51.32 | 51.63 | 1,659,040 | -1.14(-2.17%) |
Aug 13, 2021 | 52.67 | 53.04 | 52.36 | 52.78 | 1,367,498 | -0.02(-0.03%) |
Aug 12, 2021 | 52.69 | 53.01 | 51.83 | 52.79 | 1,500,005 | +0.00(+0.00%) |
Aug 11, 2021 | 53.27 | 53.35 | 52.28 | 52.79 | 1,874,036 | -0.33(-0.62%) |
Aug 10, 2021 | 50.75 | 53.54 | 50.44 | 53.13 | 5,480,232 | +3.08(+6.15%) |
Aug 09, 2021 | 49.24 | 50.22 | 49.19 | 50.05 | 2,244,083 | +0.68(+1.38%) |
Aug 06, 2021 | 48.52 | 49.39 | 48.36 | 49.37 | 1,750,015 | +1.23(+2.55%) |
Aug 05, 2021 | 48.00 | 48.65 | 47.87 | 48.14 | 1,596,694 | +0.21(+0.43%) |
Aug 04, 2021 | 48.84 | 49.07 | 47.92 | 47.93 | 2,036,610 | -1.14(-2.33%) |
Aug 03, 2021 | 48.48 | 49.22 | 47.75 | 49.08 | 1,924,857 | +1.05(+2.18%) |
Aug 02, 2021 | 49.38 | 49.67 | 48.02 | 48.03 | 1,294,196 | -1.25(-2.54%) |
Jul 30, 2021 | 49.88 | 50.52 | 49.10 | 49.28 | 2,052,187 | -0.44(-0.88%) |
Jul 29, 2021 | 49.82 | 50.02 | 49.51 | 49.72 | 1,016,893 | +0.38(+0.77%) |
Jul 28, 2021 | 48.94 | 49.59 | 48.26 | 49.34 | 1,132,582 | +0.68(+1.40%) |
Jul 27, 2021 | 48.95 | 49.19 | 48.11 | 48.66 | 1,088,593 | -0.62(-1.26%) |
Jul 26, 2021 | 48.94 | 49.82 | 48.79 | 49.28 | 1,562,835 | +0.22(+0.46%) |
Jul 23, 2021 | 49.70 | 49.74 | 48.58 | 49.06 | 1,577,087 | -0.36(-0.72%) |
Jul 22, 2021 | 49.69 | 49.71 | 48.98 | 49.42 | 1,415,945 | -0.09(-0.18%) |
Jul 21, 2021 | 49.07 | 49.74 | 49.07 | 49.51 | 1,215,085 | +0.90(+1.86%) |
Jul 20, 2021 | 47.86 | 49.05 | 47.50 | 48.60 | 2,318,018 | +0.89(+1.86%) |
Jul 19, 2021 | 48.06 | 48.27 | 47.36 | 47.72 | 2,667,203 | -1.54(-3.13%) |
Jul 16, 2021 | 51.09 | 51.20 | 49.12 | 49.26 | 1,893,805 | -1.52(-2.99%) |
Jul 15, 2021 | 50.60 | 51.33 | 50.38 | 50.78 | 1,191,350 | -0.24(-0.47%) |
Jul 14, 2021 | 51.45 | 51.81 | 50.90 | 51.02 | 1,319,702 | -0.08(-0.16%) |
Jul 13, 2021 | 51.04 | 51.34 | 50.65 | 51.10 | 1,280,831 | +0.16(+0.31%) |
Jul 12, 2021 | 50.60 | 51.28 | 50.21 | 50.94 | 1,181,895 | +0.16(+0.31%) |
Jul 09, 2021 | 50.01 | 50.96 | 49.80 | 50.79 | 1,364,083 | +1.35(+2.74%) |
Jul 08, 2021 | 48.75 | 49.66 | 48.26 | 49.43 | 1,956,779 | +0.10(+0.20%) |
Jul 07, 2021 | 48.95 | 49.67 | 48.69 | 49.33 | 1,468,812 | +0.32(+0.66%) |
Jul 06, 2021 | 50.47 | 50.47 | 48.58 | 49.01 | 1,810,760 | -1.47(-2.91%) |
Jul 02, 2021 | 50.94 | 51.14 | 49.90 | 50.48 | 1,365,003 | -0.49(-0.96%) |
Jul 01, 2021 | 50.82 | 51.42 | 50.62 | 50.97 | 1,404,330 | +0.68(+1.35%) |
Jun 30, 2021 | 49.18 | 50.30 | 48.99 | 50.29 | 2,148,871 | +1.07(+2.17%) |
Jun 29, 2021 | 49.88 | 50.44 | 48.84 | 49.22 | 1,593,870 | +0.76(+1.56%) |
Jun 28, 2021 | 49.99 | 49.99 | 48.45 | 48.46 | 2,562,278 | -1.33(-2.67%) |
Jun 25, 2021 | 50.06 | 50.21 | 49.72 | 49.79 | 2,243,203 | +0.15(+0.30%) |
Jun 24, 2021 | 50.01 | 50.32 | 49.59 | 49.65 | 2,531,631 | -0.33(-0.67%) |
Jun 23, 2021 | 50.24 | 50.43 | 49.89 | 49.98 | 2,008,468 | +0.00(+0.00%) |
Jun 22, 2021 | 49.43 | 50.29 | 48.92 | 49.98 | 3,070,530 | +1.39(+2.85%) |
Jun 21, 2021 | 48.02 | 49.16 | 48.01 | 48.59 | 3,966,054 | +1.28(+2.71%) |
Jun 18, 2021 | 47.72 | 48.02 | 46.99 | 47.31 | 4,336,308 | -0.98(-2.03%) |
Jun 17, 2021 | 50.32 | 50.32 | 48.14 | 48.29 | 4,396,558 | -2.09(-4.14%) |
Jun 16, 2021 | 51.47 | 51.59 | 50.20 | 50.38 | 3,128,521 | -1.10(-2.14%) |
Jun 15, 2021 | 51.77 | 52.06 | 50.79 | 51.48 | 2,150,660 | -0.48(-0.93%) |
Jun 14, 2021 | 52.76 | 53.12 | 51.72 | 51.96 | 3,777,451 | -0.95(-1.80%) |
Jun 11, 2021 | 52.94 | 53.34 | 52.74 | 52.91 | 1,264,548 | +0.27(+0.51%) |
Jun 10, 2021 | 53.37 | 53.59 | 52.56 | 52.65 | 1,903,550 | -0.38(-0.72%) |
Jun 09, 2021 | 52.74 | 53.28 | 52.15 | 53.03 | 3,113,243 | +0.39(+0.74%) |
Jun 08, 2021 | 52.59 | 53.03 | 52.19 | 52.64 | 2,849,185 | +0.05(+0.09%) |
Jun 07, 2021 | 53.16 | 53.75 | 52.58 | 52.59 | 4,140,803 | -0.02(-0.05%) |
Jun 04, 2021 | 52.19 | 52.69 | 52.02 | 52.61 | 5,115,905 | +1.51(+2.95%) |
Jun 03, 2021 | 50.97 | 51.28 | 50.37 | 51.10 | 2,332,739 | -0.26(-0.51%) |
Jun 02, 2021 | 52.06 | 52.06 | 50.88 | 51.37 | 2,128,301 | -0.41(-0.79%) |
Jun 01, 2021 | 50.77 | 52.33 | 50.77 | 51.77 | 6,453,214 | +1.10(+2.17%) |
May 28, 2021 | 50.35 | 50.87 | 49.94 | 50.67 | 3,899,091 | +0.44(+0.88%) |
May 27, 2021 | 49.91 | 50.36 | 49.69 | 50.23 | 2,240,433 | +0.54(+1.08%) |
May 26, 2021 | 49.14 | 50.19 | 48.56 | 49.69 | 3,833,692 | +0.45(+0.91%) |
May 25, 2021 | 49.73 | 50.22 | 49.13 | 49.25 | 2,426,931 | -0.56(-1.13%) |
May 24, 2021 | 49.53 | 50.10 | 49.46 | 49.81 | 1,699,938 | +0.92(+1.88%) |
May 21, 2021 | 49.31 | 49.94 | 48.87 | 48.89 | 2,062,054 | +0.03(+0.07%) |
May 20, 2021 | 48.80 | 48.97 | 48.24 | 48.85 | 1,689,793 | +0.05(+0.10%) |
May 19, 2021 | 49.18 | 49.18 | 48.00 | 48.81 | 2,350,123 | -0.95(-1.90%) |
May 18, 2021 | 50.06 | 50.81 | 49.74 | 49.75 | 2,172,817 | -0.09(-0.18%) |
May 17, 2021 | 49.12 | 49.87 | 48.85 | 49.84 | 2,005,404 | +0.48(+0.97%) |
May 14, 2021 | 48.76 | 49.63 | 48.68 | 49.36 | 2,258,681 | +1.02(+2.11%) |
May 13, 2021 | 48.71 | 48.98 | 47.97 | 48.34 | 2,502,595 | -0.51(-1.05%) |
May 12, 2021 | 50.12 | 50.51 | 48.60 | 48.85 | 2,103,657 | -1.26(-2.52%) |
May 11, 2021 | 49.27 | 50.58 | 49.16 | 50.12 | 3,019,930 | -0.23(-0.45%) |
May 10, 2021 | 50.51 | 50.85 | 50.13 | 50.35 | 3,409,820 | +0.29(+0.59%) |
May 07, 2021 | 48.66 | 50.51 | 48.23 | 50.05 | 3,465,742 | +1.48(+3.06%) |
May 06, 2021 | 48.19 | 48.66 | 47.33 | 48.57 | 3,092,184 | +0.42(+0.88%) |
May 05, 2021 | 48.04 | 48.69 | 47.22 | 48.14 | 2,970,920 | +0.57(+1.20%) |
May 04, 2021 | 46.24 | 47.60 | 45.89 | 47.57 | 4,289,393 | +1.95(+4.27%) |