Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.70 | 46.14 | 45.14 | 45.93 | 4,511,853 | +0.25(+0.56%) |
May 27, 2022 | 44.44 | 45.68 | 44.42 | 45.67 | 3,598,455 | +1.19(+2.68%) |
May 26, 2022 | 43.69 | 44.76 | 43.62 | 44.48 | 3,399,751 | +1.59(+3.71%) |
May 25, 2022 | 40.97 | 43.32 | 40.97 | 42.89 | 3,742,134 | +1.48(+3.58%) |
May 24, 2022 | 41.65 | 41.73 | 40.80 | 41.40 | 4,376,598 | -0.89(-2.11%) |
May 23, 2022 | 43.12 | 43.49 | 41.81 | 42.30 | 6,012,795 | -0.77(-1.80%) |
May 20, 2022 | 43.69 | 43.69 | 41.66 | 43.07 | 9,826,830 | +2.47(+6.07%) |
May 19, 2022 | 41.39 | 41.46 | 40.20 | 40.60 | 6,611,762 | -1.24(-2.96%) |
May 18, 2022 | 42.59 | 42.91 | 41.36 | 41.84 | 4,816,808 | -2.06(-4.69%) |
May 17, 2022 | 43.62 | 44.10 | 42.78 | 43.90 | 3,769,354 | +1.15(+2.68%) |
May 16, 2022 | 42.95 | 43.23 | 42.37 | 42.75 | 3,399,326 | -0.56(-1.30%) |
May 13, 2022 | 43.25 | 43.83 | 42.86 | 43.32 | 3,139,916 | +0.31(+0.72%) |
May 12, 2022 | 41.31 | 43.40 | 41.08 | 43.01 | 4,233,250 | +1.70(+4.12%) |
May 11, 2022 | 42.51 | 42.88 | 41.26 | 41.30 | 3,469,353 | -0.97(-2.30%) |
May 10, 2022 | 43.77 | 43.95 | 41.99 | 42.28 | 3,742,684 | -0.96(-2.23%) |
May 09, 2022 | 42.77 | 43.67 | 42.26 | 43.24 | 4,538,536 | -0.09(-0.21%) |
May 06, 2022 | 43.71 | 44.08 | 42.86 | 43.33 | 4,006,356 | -1.35(-3.01%) |
May 05, 2022 | 46.66 | 46.93 | 44.32 | 44.68 | 3,861,386 | -2.69(-5.69%) |
May 04, 2022 | 47.07 | 47.42 | 45.78 | 47.37 | 5,624,430 | +0.09(+0.19%) |
May 03, 2022 | 47.57 | 47.63 | 46.46 | 47.28 | 4,016,616 | -0.22(-0.46%) |
May 02, 2022 | 47.59 | 47.89 | 46.37 | 47.50 | 3,567,112 | +0.17(+0.37%) |
Apr 29, 2022 | 48.11 | 49.06 | 47.23 | 47.33 | 7,568,891 | -1.12(-2.31%) |
Apr 28, 2022 | 48.50 | 48.76 | 47.48 | 48.45 | 2,630,417 | +0.68(+1.43%) |
Apr 27, 2022 | 47.52 | 48.35 | 47.33 | 47.77 | 2,537,926 | +0.05(+0.11%) |
Apr 26, 2022 | 48.95 | 49.41 | 47.70 | 47.71 | 3,471,589 | -1.72(-3.48%) |
Apr 25, 2022 | 49.38 | 49.57 | 48.17 | 49.43 | 3,887,791 | -0.25(-0.49%) |
Apr 22, 2022 | 50.95 | 51.22 | 49.60 | 49.68 | 3,286,802 | -1.74(-3.38%) |
Apr 21, 2022 | 53.49 | 53.59 | 51.12 | 51.42 | 2,176,550 | -1.08(-2.06%) |
Apr 20, 2022 | 52.56 | 53.41 | 52.35 | 52.50 | 1,903,628 | +0.28(+0.54%) |
Apr 19, 2022 | 50.89 | 52.31 | 50.89 | 52.22 | 2,796,484 | +1.52(+3.00%) |
Apr 18, 2022 | 50.74 | 51.23 | 50.24 | 50.70 | 2,356,377 | -0.46(-0.89%) |
Apr 14, 2022 | 51.19 | 51.55 | 50.72 | 51.15 | 1,941,711 | +0.24(+0.46%) |
Apr 13, 2022 | 50.23 | 51.09 | 50.09 | 50.92 | 2,171,783 | +0.48(+0.96%) |
Apr 12, 2022 | 50.69 | 51.62 | 50.06 | 50.43 | 2,148,931 | +0.10(+0.20%) |
Apr 11, 2022 | 51.10 | 51.74 | 50.11 | 50.33 | 2,906,912 | -1.21(-2.35%) |
Apr 08, 2022 | 51.05 | 52.02 | 50.68 | 51.54 | 3,758,792 | +0.47(+0.93%) |
Apr 07, 2022 | 50.58 | 51.28 | 49.83 | 51.07 | 3,066,192 | +0.33(+0.65%) |
Apr 06, 2022 | 50.16 | 51.07 | 49.42 | 50.74 | 2,914,654 | +0.01(+0.02%) |
Apr 05, 2022 | 51.04 | 51.59 | 49.89 | 50.73 | 3,400,976 | -1.08(-2.09%) |
Apr 04, 2022 | 51.50 | 52.22 | 51.00 | 51.82 | 2,346,503 | +0.35(+0.69%) |
Apr 01, 2022 | 52.04 | 52.24 | 50.65 | 51.46 | 2,725,062 | -0.29(-0.56%) |
Mar 31, 2022 | 52.74 | 53.07 | 51.74 | 51.75 | 3,083,378 | -1.41(-2.65%) |
Mar 30, 2022 | 54.16 | 54.47 | 52.87 | 53.16 | 2,440,675 | -1.10(-2.03%) |
Mar 29, 2022 | 53.63 | 54.69 | 53.42 | 54.26 | 2,663,529 | +1.98(+3.80%) |
Mar 28, 2022 | 52.10 | 52.39 | 51.73 | 52.28 | 2,253,755 | +0.06(+0.12%) |
Mar 25, 2022 | 51.42 | 52.44 | 51.41 | 52.22 | 2,669,255 | +1.03(+2.01%) |
Mar 24, 2022 | 51.18 | 51.48 | 50.79 | 51.19 | 1,836,536 | +0.55(+1.08%) |
Mar 23, 2022 | 51.29 | 51.64 | 50.57 | 50.64 | 3,309,565 | -0.97(-1.89%) |
Mar 22, 2022 | 52.05 | 52.59 | 51.33 | 51.62 | 4,241,054 | +0.23(+0.44%) |
Mar 21, 2022 | 52.34 | 52.44 | 51.14 | 51.39 | 4,607,198 | -0.94(-1.79%) |
Mar 18, 2022 | 51.79 | 52.46 | 51.05 | 52.33 | 7,043,782 | +0.24(+0.45%) |
Mar 17, 2022 | 50.94 | 52.31 | 50.86 | 52.09 | 4,341,036 | +0.53(+1.02%) |
Mar 16, 2022 | 50.95 | 52.62 | 50.41 | 51.56 | 4,816,811 | +1.47(+2.94%) |
Mar 15, 2022 | 49.40 | 50.26 | 49.21 | 50.09 | 3,799,647 | +1.02(+2.08%) |
Mar 14, 2022 | 49.14 | 50.13 | 48.76 | 49.07 | 4,812,788 | +0.37(+0.77%) |
Mar 11, 2022 | 49.24 | 49.83 | 48.40 | 48.69 | 4,571,027 | +0.07(+0.15%) |
Mar 10, 2022 | 47.84 | 48.73 | 47.66 | 48.62 | 2,989,596 | -0.06(-0.13%) |
Mar 09, 2022 | 48.34 | 49.20 | 48.07 | 48.69 | 4,586,417 | +1.86(+3.97%) |
Mar 08, 2022 | 46.95 | 48.77 | 45.99 | 46.83 | 5,572,812 | +0.15(+0.33%) |
Mar 07, 2022 | 50.15 | 50.15 | 46.66 | 46.68 | 5,780,987 | -2.84(-5.73%) |
Mar 04, 2022 | 50.22 | 50.42 | 48.23 | 49.52 | 4,455,562 | -1.14(-2.24%) |
Mar 03, 2022 | 51.56 | 51.76 | 50.24 | 50.65 | 3,081,566 | -0.89(-1.73%) |
Mar 02, 2022 | 50.23 | 51.79 | 50.01 | 51.54 | 3,153,203 | +1.51(+3.01%) |
Mar 01, 2022 | 52.08 | 52.22 | 49.86 | 50.04 | 4,436,937 | -2.26(-4.33%) |
Feb 28, 2022 | 52.10 | 52.87 | 51.62 | 52.30 | 4,240,992 | -0.56(-1.06%) |
Feb 25, 2022 | 52.26 | 53.26 | 52.19 | 52.86 | 3,139,657 | +0.90(+1.73%) |
Feb 24, 2022 | 50.26 | 51.99 | 50.22 | 51.96 | 3,823,809 | +0.47(+0.91%) |
Feb 23, 2022 | 52.70 | 52.85 | 51.40 | 51.49 | 2,796,761 | -0.94(-1.79%) |
Feb 22, 2022 | 52.95 | 53.53 | 52.22 | 52.43 | 3,141,465 | -0.91(-1.71%) |
Feb 18, 2022 | 53.34 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.65 | 55.10 | 53.30 | 53.32 | 2,696,180 | -1.62(-2.95%) |
Feb 16, 2022 | 55.33 | 55.71 | 54.73 | 54.94 | 2,891,163 | -0.56(-1.01%) |
Feb 15, 2022 | 54.93 | 55.93 | 54.76 | 55.50 | 3,683,106 | +1.51(+2.81%) |
Feb 14, 2022 | 54.68 | 55.18 | 53.92 | 53.99 | 3,993,948 | -0.77(-1.40%) |
Feb 11, 2022 | 56.21 | 56.49 | 54.56 | 54.75 | 3,862,617 | -1.66(-2.94%) |
Feb 10, 2022 | 57.24 | 57.98 | 56.25 | 56.41 | 4,435,638 | -1.61(-2.78%) |
Feb 09, 2022 | 57.30 | 58.36 | 57.25 | 58.02 | 3,437,732 | +1.24(+2.19%) |
Feb 08, 2022 | 56.51 | 57.06 | 56.17 | 56.78 | 3,178,290 | +0.16(+0.29%) |
Feb 07, 2022 | 58.04 | 58.30 | 56.34 | 56.62 | 3,447,081 | -0.28(-0.49%) |
Feb 04, 2022 | 57.10 | 57.38 | 56.38 | 56.90 | 3,705,633 | -0.49(-0.85%) |
Feb 03, 2022 | 57.96 | 57.31 | 57.38 | 3,459,136 | -1.51(-2.57%) | |
Feb 02, 2022 | 59.98 | 60.36 | 57.82 | 58.90 | 4,848,264 | -0.57(-0.95%) |
Feb 01, 2022 | 58.96 | 59.71 | 58.45 | 59.47 | 4,625,576 | +0.69(+1.17%) |
Jan 31, 2022 | 55.90 | 58.78 | 5,620,225 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.75 | 59.04 | 55.43 | 56.75 | 9,635,124 | -3.96(-6.52%) |
Jan 27, 2022 | 61.73 | 62.63 | 60.14 | 60.71 | 5,256,823 | +0.77(+1.28%) |
Jan 26, 2022 | 60.95 | 61.77 | 59.27 | 59.94 | 4,093,738 | -0.01(-0.02%) |
Jan 25, 2022 | 59.92 | 60.57 | 58.99 | 59.95 | 6,945,546 | -1.34(-2.19%) |
Jan 24, 2022 | 60.02 | 61.97 | 59.30 | 61.30 | 6,979,597 | +0.00(+0.00%) |
Jan 21, 2022 | 59.94 | 62.18 | 59.04 | 61.30 | 5,779,043 | +1.23(+2.06%) |
Jan 20, 2022 | 62.65 | 62.68 | 59.96 | 60.06 | 7,066,594 | -3.41(-5.37%) |
Jan 19, 2022 | 64.48 | 65.18 | 63.38 | 63.47 | 2,704,886 | -0.63(-0.98%) |
Jan 18, 2022 | 64.33 | 65.09 | 63.57 | 64.10 | 2,766,739 | -1.03(-1.58%) |
Jan 14, 2022 | 65.13 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.14 | 65.74 | 64.74 | 65.12 | 1,692,290 | +0.39(+0.60%) |
Jan 12, 2022 | 65.24 | 65.63 | 64.00 | 64.73 | 1,704,049 | -0.04(-0.06%) |
Jan 11, 2022 | 64.26 | 64.99 | 63.41 | 64.77 | 2,269,500 | +0.73(+1.14%) |
Jan 10, 2022 | 64.64 | 64.72 | 62.75 | 64.04 | 3,027,690 | -1.31(-2.00%) |
Jan 07, 2022 | 64.31 | 65.80 | 64.18 | 65.34 | 3,286,788 | +0.57(+0.88%) |
Jan 06, 2022 | 65.78 | 66.17 | 63.78 | 64.78 | 3,106,282 | -2.10(-3.14%) |
Jan 05, 2022 | 68.61 | 69.06 | 66.78 | 66.88 | 2,059,550 | -1.42(-2.07%) |
Jan 04, 2022 | 66.83 | 68.89 | 66.65 | 68.29 | 1,822,387 | +1.85(+2.78%) |
Jan 03, 2022 | 66.45 | 66.64 | 65.79 | 66.44 | 2,119,913 | +0.44(+0.67%) |
Dec 31, 2021 | 65.86 | 66.25 | 65.44 | 66.00 | 1,237,802 | +0.03(+0.04%) |
Dec 30, 2021 | 65.27 | 66.40 | 65.27 | 65.97 | 1,228,453 | +0.72(+1.11%) |
Dec 29, 2021 | 64.80 | 65.75 | 64.58 | 65.25 | 1,617,157 | +0.62(+0.96%) |
Dec 28, 2021 | 64.05 | 65.05 | 63.98 | 64.63 | 1,306,859 | +0.56(+0.87%) |
Dec 27, 2021 | 62.77 | 64.09 | 62.69 | 64.07 | 1,762,480 | +1.47(+2.35%) |
Dec 23, 2021 | 62.58 | 62.92 | 61.73 | 62.60 | 2,157,041 | -0.02(-0.03%) |
Dec 22, 2021 | 63.11 | 63.44 | 62.32 | 62.62 | 1,901,651 | -0.41(-0.64%) |
Dec 21, 2021 | 62.02 | 63.18 | 61.95 | 63.03 | 3,334,068 | +1.65(+2.69%) |
Dec 20, 2021 | 62.98 | 62.98 | 60.98 | 61.38 | 5,508,980 | -2.61(-4.07%) |
Dec 17, 2021 | 64.75 | 66.08 | 63.67 | 63.98 | 7,362,339 | -1.26(-1.93%) |
Dec 16, 2021 | 66.76 | 67.53 | 65.13 | 65.24 | 3,824,766 | -1.28(-1.92%) |
Dec 15, 2021 | 66.11 | 66.82 | 65.16 | 66.52 | 3,815,200 | +0.21(+0.31%) |
Dec 14, 2021 | 66.69 | 66.94 | 66.04 | 66.32 | 3,348,455 | -1.10(-1.63%) |
Dec 13, 2021 | 68.26 | 68.81 | 66.84 | 67.42 | 2,133,336 | -1.07(-1.57%) |
Dec 10, 2021 | 69.16 | 69.70 | 68.41 | 68.49 | 2,493,912 | -0.04(-0.07%) |
Dec 09, 2021 | 68.46 | 69.34 | 68.46 | 68.53 | 1,764,964 | -0.53(-0.77%) |
Dec 08, 2021 | 68.98 | 70.01 | 68.57 | 69.07 | 2,887,088 | +0.23(+0.34%) |
Dec 07, 2021 | 68.48 | 69.63 | 68.16 | 68.83 | 2,893,219 | +1.18(+1.75%) |
Dec 06, 2021 | 67.87 | 68.87 | 67.29 | 67.65 | 3,873,579 | +0.92(+1.38%) |
Dec 03, 2021 | 66.70 | 67.43 | 66.07 | 66.73 | 2,631,192 | +0.39(+0.59%) |
Dec 02, 2021 | 63.86 | 66.50 | 63.67 | 66.34 | 3,503,285 | +2.90(+4.57%) |
Dec 01, 2021 | 65.73 | 67.01 | 63.41 | 63.43 | 4,265,875 | -0.81(-1.25%) |
Nov 30, 2021 | 65.34 | 65.83 | 65.01 | 64.24 | 4,865,606 | -1.79(-2.71%) |
Nov 29, 2021 | 66.79 | 67.17 | 65.60 | 66.03 | 2,648,012 | -0.22(-0.34%) |
Nov 26, 2021 | 65.05 | 66.43 | 63.99 | 66.25 | 2,129,118 | -1.45(-2.14%) |
Nov 24, 2021 | 66.53 | 68.03 | 65.69 | 67.71 | 2,625,300 | -0.59(-0.87%) |
Nov 23, 2021 | 68.36 | 68.76 | 67.95 | 68.30 | 1,414,412 | +0.01(+0.01%) |
Nov 22, 2021 | 68.19 | 68.95 | 67.39 | 68.29 | 2,626,635 | +0.23(+0.34%) |
Nov 19, 2021 | 68.08 | 68.77 | 67.64 | 68.05 | 3,140,632 | -0.35(-0.51%) |
Nov 18, 2021 | 69.33 | 68.70 | 68.36 | 68.40 | 3,218,423 | -0.12(-0.17%) |
Nov 17, 2021 | 69.59 | 69.89 | 68.18 | 68.52 | 2,181,584 | -1.34(-1.92%) |
Nov 16, 2021 | 69.22 | 70.67 | 69.01 | 69.86 | 1,739,120 | +0.67(+0.97%) |
Nov 15, 2021 | 69.08 | 69.93 | 69.08 | 69.19 | 2,924,521 | +0.50(+0.73%) |
Nov 12, 2021 | 68.01 | 68.90 | 67.95 | 68.69 | 1,759,958 | +0.87(+1.28%) |
Nov 11, 2021 | 67.99 | 68.49 | 67.71 | 67.82 | 1,598,188 | +0.18(+0.26%) |
Nov 10, 2021 | 66.93 | 67.64 | 2,326,566 | +0.31(+0.47%) | ||
Nov 09, 2021 | 67.17 | 67.61 | 66.67 | 67.33 | 1,600,518 | +0.36(+0.54%) |
Nov 08, 2021 | 66.10 | 67.02 | 65.63 | 66.97 | 1,986,749 | +0.66(+1.00%) |
Nov 05, 2021 | 67.05 | 68.00 | 65.96 | 66.31 | 2,157,760 | +0.60(+0.91%) |
Nov 04, 2021 | 66.86 | 67.68 | 65.54 | 65.71 | 2,831,248 | -0.91(-1.37%) |
Nov 03, 2021 | 64.81 | 66.70 | 64.62 | 66.62 | 2,466,228 | +2.08(+3.22%) |
Nov 02, 2021 | 65.79 | 65.91 | 64.10 | 64.54 | 1,900,137 | -0.95(-1.45%) |
Nov 01, 2021 | 65.23 | 66.23 | 65.12 | 65.49 | 2,011,191 | +0.22(+0.34%) |
Oct 29, 2021 | 64.89 | 65.61 | 64.29 | 65.27 | 4,923,349 | +0.10(+0.15%) |
Oct 28, 2021 | 63.78 | 65.53 | 63.64 | 65.17 | 2,910,931 | +1.74(+2.74%) |
Oct 27, 2021 | 64.75 | 64.92 | 63.15 | 63.43 | 3,695,908 | -1.29(-1.99%) |
Oct 26, 2021 | 63.80 | 65.27 | 64.72 | 3,328,648 | +1.38(+2.18%) | |
Oct 25, 2021 | 63.51 | 63.86 | 62.33 | 63.34 | 4,521,228 | -0.01(-0.01%) |
Oct 22, 2021 | 63.83 | 65.90 | 62.20 | 63.35 | 7,206,846 | -2.98(-4.50%) |
Oct 21, 2021 | 66.42 | 67.53 | 66.01 | 66.34 | 2,993,269 | +0.13(+0.19%) |
Oct 20, 2021 | 66.04 | 66.39 | 65.48 | 66.21 | 1,894,494 | +0.38(+0.57%) |
Oct 19, 2021 | 65.78 | 65.94 | 65.15 | 65.83 | 2,247,492 | +0.52(+0.80%) |
Oct 18, 2021 | 64.97 | 66.00 | 64.77 | 65.31 | 2,583,816 | -0.56(-0.84%) |
Oct 15, 2021 | 66.28 | 66.50 | 65.48 | 65.87 | 3,073,819 | +0.00(+0.00%) |
Oct 14, 2021 | 65.52 | 65.99 | 64.99 | 65.87 | 3,026,656 | +1.12(+1.73%) |
Oct 13, 2021 | 64.78 | 65.50 | 64.42 | 64.75 | 4,840,434 | +0.00(+0.00%) |
Oct 12, 2021 | 62.26 | 65.40 | 62.25 | 64.75 | 6,789,460 | +2.62(+4.22%) |
Oct 11, 2021 | 61.07 | 63.29 | 61.07 | 62.13 | 4,828,443 | +1.23(+2.01%) |
Oct 08, 2021 | 60.76 | 61.10 | 60.16 | 60.90 | 3,172,994 | -0.36(-0.58%) |
Oct 07, 2021 | 61.21 | 62.11 | 60.82 | 61.26 | 3,919,477 | +1.27(+2.12%) |
Oct 06, 2021 | 59.85 | 60.07 | 58.80 | 59.99 | 3,462,738 | -0.43(-0.71%) |
Oct 05, 2021 | 60.97 | 61.51 | 60.26 | 60.42 | 4,141,122 | -1.18(-1.92%) |
Oct 04, 2021 | 61.22 | 62.70 | 61.22 | 61.60 | 4,143,716 | +0.52(+0.85%) |
Oct 01, 2021 | 60.19 | 61.27 | 59.48 | 61.08 | 3,367,853 | +1.08(+1.81%) |
Sep 30, 2021 | 61.09 | 61.20 | 59.57 | 59.99 | 5,831,032 | -1.39(-2.26%) |
Sep 29, 2021 | 61.13 | 62.39 | 60.81 | 61.38 | 4,811,427 | +0.49(+0.81%) |
Sep 28, 2021 | 60.90 | 61.50 | 60.22 | 60.89 | 2,793,468 | -0.16(-0.26%) |
Sep 27, 2021 | 61.18 | 62.20 | 60.86 | 61.05 | 3,029,886 | +0.19(+0.31%) |
Sep 24, 2021 | 59.56 | 61.28 | 58.90 | 60.86 | 3,110,817 | +0.54(+0.89%) |
Sep 23, 2021 | 59.90 | 60.90 | 59.90 | 60.33 | 2,558,348 | +1.17(+1.98%) |
Sep 22, 2021 | 59.48 | 59.96 | 58.52 | 59.15 | 4,103,128 | -0.18(-0.30%) |
Sep 21, 2021 | 60.98 | 61.34 | 59.13 | 59.33 | 5,777,215 | -1.34(-2.21%) |
Sep 20, 2021 | 60.43 | 61.72 | 59.76 | 60.68 | 4,247,906 | -1.61(-2.59%) |
Sep 17, 2021 | 61.68 | 62.67 | 61.62 | 62.29 | 4,738,899 | +0.36(+0.58%) |
Sep 16, 2021 | 61.99 | 62.81 | 61.85 | 61.93 | 2,747,013 | -0.12(-0.19%) |
Sep 15, 2021 | 62.84 | 63.01 | 61.73 | 62.05 | 3,296,133 | -1.07(-1.69%) |
Sep 14, 2021 | 64.29 | 64.29 | 62.52 | 63.11 | 2,733,636 | -1.16(-1.80%) |
Sep 13, 2021 | 63.88 | 64.46 | 63.55 | 64.27 | 2,509,416 | +0.73(+1.14%) |
Sep 10, 2021 | 64.90 | 65.31 | 63.49 | 63.54 | 2,936,877 | -1.07(-1.66%) |
Sep 09, 2021 | 63.59 | 64.97 | 63.59 | 64.62 | 2,687,836 | +1.28(+2.02%) |
Sep 08, 2021 | 63.96 | 64.70 | 62.97 | 63.34 | 3,104,795 | -0.58(-0.90%) |
Sep 07, 2021 | 67.52 | 67.52 | 63.75 | 63.91 | 5,875,531 | -3.89(-5.73%) |
Sep 03, 2021 | 67.48 | 68.21 | 67.40 | 67.80 | 2,802,274 | +0.36(+0.53%) |
Sep 02, 2021 | 68.04 | 68.12 | 66.95 | 67.44 | 2,736,381 | -0.42(-0.62%) |
Sep 01, 2021 | 67.69 | 68.33 | 67.51 | 67.86 | 2,975,305 | -0.15(-0.22%) |
Aug 31, 2021 | 68.36 | 68.67 | 67.74 | 68.01 | 2,137,464 | -0.45(-0.66%) |
Aug 30, 2021 | 68.45 | 69.09 | 68.35 | 68.47 | 1,391,741 | +0.31(+0.46%) |
Aug 27, 2021 | 68.18 | 68.72 | 67.84 | 68.16 | 1,675,201 | +0.12(+0.17%) |
Aug 26, 2021 | 68.28 | 68.30 | 67.06 | 68.04 | 2,337,108 | -0.50(-0.73%) |
Aug 25, 2021 | 68.51 | 68.77 | 67.66 | 68.54 | 1,454,081 | +0.07(+0.10%) |
Aug 24, 2021 | 68.36 | 68.97 | 68.18 | 68.47 | 2,141,758 | +0.15(+0.22%) |
Aug 23, 2021 | 68.64 | 68.83 | 68.03 | 68.32 | 1,765,224 | +0.34(+0.50%) |
Aug 20, 2021 | 67.54 | 68.12 | 67.13 | 67.98 | 1,424,443 | +0.44(+0.66%) |
Aug 19, 2021 | 66.63 | 67.85 | 66.52 | 67.53 | 2,279,397 | -0.20(-0.29%) |
Aug 18, 2021 | 68.07 | 68.73 | 67.62 | 67.73 | 1,712,283 | -0.80(-1.17%) |
Aug 17, 2021 | 69.86 | 70.32 | 67.71 | 68.53 | 2,660,983 | -2.39(-3.37%) |
Aug 16, 2021 | 71.28 | 71.63 | 70.47 | 70.92 | 1,545,516 | -0.95(-1.32%) |
Aug 13, 2021 | 71.49 | 71.93 | 71.09 | 71.87 | 1,882,575 | +0.27(+0.37%) |
Aug 12, 2021 | 72.39 | 72.67 | 71.38 | 71.61 | 1,467,174 | -0.73(-1.01%) |
Aug 11, 2021 | 71.60 | 72.42 | 71.16 | 72.34 | 2,601,781 | +0.52(+0.72%) |
Aug 10, 2021 | 71.04 | 72.32 | 70.66 | 71.82 | 1,717,524 | +0.95(+1.34%) |
Aug 09, 2021 | 71.30 | 71.43 | 70.50 | 70.87 | 1,194,140 | -0.84(-1.17%) |
Aug 06, 2021 | 72.26 | 72.74 | 71.48 | 71.70 | 1,527,478 | +0.05(+0.07%) |
Aug 05, 2021 | 70.52 | 71.70 | 70.41 | 71.65 | 2,390,254 | +1.15(+1.63%) |
Aug 04, 2021 | 72.10 | 72.34 | 70.32 | 70.50 | 2,904,532 | -2.05(-2.82%) |
Aug 03, 2021 | 73.38 | 73.62 | 71.96 | 72.55 | 2,163,675 | -0.23(-0.32%) |
Aug 02, 2021 | 72.23 | 73.52 | 71.90 | 72.78 | 4,093,447 | +1.45(+2.03%) |
Jul 30, 2021 | 74.19 | 74.39 | 70.17 | 71.33 | 7,979,222 | -3.87(-5.14%) |
Jul 29, 2021 | 74.35 | 75.56 | 74.27 | 75.20 | 2,607,604 | +1.56(+2.11%) |
Jul 28, 2021 | 74.15 | 74.60 | 72.48 | 73.64 | 2,477,869 | -0.50(-0.67%) |
Jul 27, 2021 | 73.79 | 74.60 | 73.39 | 74.14 | 2,132,858 | +0.10(+0.13%) |
Jul 26, 2021 | 73.89 | 74.60 | 73.43 | 74.04 | 2,054,014 | +0.15(+0.20%) |
Jul 23, 2021 | 72.85 | 74.22 | 72.19 | 73.89 | 3,165,965 | +2.39(+3.35%) |
Jul 22, 2021 | 70.78 | 71.78 | 70.41 | 71.50 | 2,341,359 | +0.41(+0.58%) |
Jul 21, 2021 | 69.86 | 71.69 | 69.86 | 71.09 | 2,777,236 | +1.57(+2.25%) |
Jul 20, 2021 | 67.17 | 69.93 | 66.95 | 69.53 | 2,688,648 | +2.41(+3.59%) |
Jul 19, 2021 | 67.45 | 67.80 | 66.26 | 67.12 | 3,393,387 | -1.74(-2.53%) |
Jul 16, 2021 | 71.16 | 71.49 | 68.40 | 68.86 | 2,834,217 | -2.08(-2.93%) |
Jul 15, 2021 | 70.89 | 71.66 | 70.42 | 70.94 | 2,242,549 | -0.48(-0.67%) |
Jul 14, 2021 | 71.82 | 72.73 | 71.39 | 71.42 | 1,908,911 | -1.31(-1.80%) |
Jul 13, 2021 | 73.55 | 73.69 | 72.33 | 72.73 | 1,377,718 | -0.91(-1.23%) |
Jul 12, 2021 | 73.15 | 74.02 | 72.82 | 73.63 | 1,868,390 | -0.25(-0.34%) |
Jul 09, 2021 | 72.75 | 73.91 | 72.63 | 73.88 | 2,256,974 | +1.97(+2.73%) |
Jul 08, 2021 | 71.82 | 72.43 | 70.77 | 71.92 | 1,995,174 | -1.02(-1.40%) |
Jul 07, 2021 | 73.20 | 73.44 | 72.29 | 72.94 | 1,206,952 | -0.31(-0.42%) |
Jul 06, 2021 | 74.68 | 74.93 | 72.11 | 73.25 | 2,160,532 | -1.85(-2.46%) |
Jul 02, 2021 | 74.49 | 75.25 | 74.06 | 75.10 | 3,763,056 | +1.02(+1.38%) |
Jul 01, 2021 | 73.23 | 74.26 | 73.13 | 74.08 | 2,224,943 | +1.11(+1.52%) |
Jun 30, 2021 | 72.17 | 73.08 | 71.74 | 72.97 | 1,855,529 | +0.88(+1.22%) |
Jun 29, 2021 | 71.67 | 73.15 | 71.29 | 72.09 | 1,832,329 | +0.78(+1.10%) |
Jun 28, 2021 | 73.33 | 73.66 | 71.24 | 71.30 | 2,051,316 | -2.41(-3.27%) |
Jun 25, 2021 | 73.18 | 74.65 | 73.10 | 73.71 | 7,568,466 | +1.34(+1.86%) |
Jun 24, 2021 | 73.22 | 73.38 | 72.22 | 72.37 | 2,047,924 | -0.45(-0.62%) |
Jun 23, 2021 | 72.51 | 73.10 | 72.24 | 72.83 | 1,926,401 | +0.60(+0.83%) |
Jun 22, 2021 | 71.38 | 72.46 | 71.03 | 72.23 | 1,733,408 | +0.54(+0.76%) |
Jun 21, 2021 | 71.11 | 72.35 | 71.11 | 71.69 | 1,623,013 | +0.83(+1.17%) |
Jun 18, 2021 | 70.83 | 71.83 | 70.62 | 70.86 | 3,644,909 | -0.87(-1.22%) |
Jun 17, 2021 | 71.95 | 72.14 | 70.15 | 71.73 | 3,243,688 | -0.73(-1.01%) |
Jun 16, 2021 | 73.01 | 73.01 | 71.73 | 72.46 | 2,359,683 | -0.44(-0.61%) |
Jun 15, 2021 | 72.47 | 72.91 | 71.79 | 72.91 | 1,781,972 | +0.54(+0.75%) |
Jun 14, 2021 | 72.99 | 73.33 | 71.77 | 72.36 | 3,083,558 | -0.68(-0.94%) |
Jun 11, 2021 | 70.47 | 73.15 | 70.04 | 73.05 | 3,767,619 | +3.18(+4.56%) |
Jun 10, 2021 | 70.16 | 70.51 | 69.68 | 69.86 | 3,624,977 | +0.08(+0.11%) |
Jun 09, 2021 | 70.60 | 70.83 | 69.69 | 69.78 | 1,948,631 | -0.73(-1.03%) |
Jun 08, 2021 | 69.89 | 70.84 | 69.44 | 70.51 | 1,852,328 | +0.44(+0.63%) |
Jun 07, 2021 | 70.39 | 70.86 | 69.63 | 70.07 | 1,697,942 | +0.21(+0.30%) |
Jun 04, 2021 | 70.05 | 70.37 | 68.83 | 69.86 | 1,781,819 | -0.22(-0.32%) |
Jun 03, 2021 | 69.81 | 70.18 | 69.01 | 70.08 | 2,015,170 | +0.07(+0.10%) |
Jun 02, 2021 | 70.58 | 70.72 | 69.73 | 70.01 | 2,473,629 | -0.58(-0.83%) |