Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.24 | 49.27 | 48.52 | 48.57 | 5,932,906 | +1.48(+3.15%) |
May 27, 2022 | 47.01 | 47.10 | 46.40 | 47.09 | 3,951,187 | +0.23(+0.48%) |
May 26, 2022 | 45.49 | 47.00 | 45.47 | 46.87 | 4,806,228 | +1.57(+3.46%) |
May 25, 2022 | 45.09 | 45.42 | 44.89 | 45.30 | 5,599,753 | +0.42(+0.94%) |
May 24, 2022 | 45.50 | 45.52 | 44.60 | 44.88 | 5,394,781 | -1.79(-3.84%) |
May 23, 2022 | 46.61 | 46.70 | 46.22 | 46.67 | 10,125,996 | +0.02(+0.04%) |
May 20, 2022 | 47.07 | 47.36 | 45.90 | 46.65 | 9,145,814 | +0.16(+0.34%) |
May 19, 2022 | 45.75 | 46.72 | 45.72 | 46.49 | 5,986,135 | +1.12(+2.46%) |
May 18, 2022 | 46.06 | 46.42 | 45.27 | 45.38 | 4,476,845 | -1.28(-2.75%) |
May 17, 2022 | 46.88 | 47.17 | 46.08 | 46.66 | 7,152,332 | +1.43(+3.15%) |
May 16, 2022 | 45.19 | 45.59 | 44.93 | 45.24 | 4,018,097 | -0.08(-0.19%) |
May 13, 2022 | 44.45 | 45.38 | 44.35 | 45.32 | 7,184,136 | +1.75(+4.03%) |
May 12, 2022 | 43.28 | 44.17 | 42.76 | 43.57 | 8,342,854 | +0.05(+0.11%) |
May 11, 2022 | 44.46 | 44.89 | 43.41 | 43.52 | 7,779,075 | -0.05(-0.11%) |
May 10, 2022 | 44.13 | 44.17 | 43.00 | 43.57 | 8,518,469 | +0.63(+1.46%) |
May 09, 2022 | 43.56 | 44.03 | 42.76 | 42.94 | 7,548,508 | -1.63(-3.66%) |
May 06, 2022 | 45.38 | 45.46 | 44.41 | 44.57 | 7,104,325 | -1.36(-2.96%) |
May 05, 2022 | 46.96 | 47.13 | 45.49 | 45.93 | 7,438,502 | -2.44(-5.04%) |
May 04, 2022 | 47.29 | 48.44 | 46.93 | 48.37 | 8,611,447 | +0.22(+0.45%) |
May 03, 2022 | 47.98 | 48.38 | 47.78 | 48.15 | 5,978,832 | +0.57(+1.20%) |
May 02, 2022 | 47.09 | 47.77 | 46.70 | 47.58 | 8,157,170 | +0.25(+0.54%) |
Apr 29, 2022 | 48.23 | 48.57 | 47.28 | 47.33 | 9,845,876 | +1.70(+3.72%) |
Apr 28, 2022 | 45.66 | 45.70 | 44.78 | 45.63 | 9,653,258 | +0.46(+1.02%) |
Apr 27, 2022 | 44.76 | 45.56 | 44.70 | 45.17 | 10,856,312 | +1.56(+3.57%) |
Apr 26, 2022 | 44.37 | 44.38 | 43.61 | 43.61 | 8,368,465 | -0.99(-2.23%) |
Apr 25, 2022 | 43.81 | 44.64 | 43.65 | 44.61 | 10,999,365 | -0.87(-1.92%) |
Apr 22, 2022 | 45.77 | 46.69 | 45.41 | 45.48 | 8,321,893 | +0.28(+0.62%) |
Apr 21, 2022 | 46.41 | 46.60 | 45.03 | 45.20 | 9,668,853 | -1.60(-3.43%) |
Apr 20, 2022 | 47.87 | 47.89 | 46.79 | 46.80 | 6,929,700 | -1.46(-3.03%) |
Apr 19, 2022 | 47.98 | 48.31 | 47.42 | 48.27 | 5,479,842 | -0.33(-0.68%) |
Apr 18, 2022 | 48.53 | 48.81 | 47.95 | 48.59 | 5,818,918 | -0.38(-0.77%) |
Apr 14, 2022 | 49.47 | 49.53 | 48.96 | 48.97 | 4,583,799 | -0.50(-1.00%) |
Apr 13, 2022 | 48.89 | 49.61 | 48.69 | 49.47 | 5,849,133 | +0.81(+1.66%) |
Apr 12, 2022 | 49.28 | 49.49 | 48.53 | 48.66 | 7,481,386 | -0.06(-0.12%) |
Apr 11, 2022 | 48.80 | 49.37 | 48.54 | 48.72 | 7,548,862 | -1.19(-2.39%) |
Apr 08, 2022 | 50.06 | 50.37 | 49.78 | 49.91 | 7,010,881 | +0.13(+0.26%) |
Apr 07, 2022 | 50.34 | 50.38 | 49.48 | 49.78 | 8,321,774 | -0.89(-1.76%) |
Apr 06, 2022 | 51.04 | 51.15 | 50.32 | 50.67 | 7,500,145 | -0.84(-1.64%) |
Apr 05, 2022 | 52.67 | 52.74 | 51.42 | 51.51 | 8,473,541 | -1.47(-2.78%) |
Apr 04, 2022 | 52.54 | 53.05 | 52.12 | 52.98 | 7,505,605 | +1.63(+3.18%) |
Apr 01, 2022 | 51.86 | 52.28 | 51.02 | 51.35 | 7,845,367 | +1.74(+3.52%) |
Mar 31, 2022 | 50.74 | 50.76 | 49.58 | 49.61 | 7,666,981 | -1.83(-3.56%) |
Mar 30, 2022 | 51.30 | 52.17 | 51.23 | 51.44 | 7,850,537 | +0.10(+0.20%) |
Mar 29, 2022 | 51.46 | 51.85 | 51.13 | 51.33 | 6,685,382 | +0.96(+1.90%) |
Mar 28, 2022 | 50.11 | 50.54 | 49.73 | 50.38 | 7,530,902 | +0.58(+1.17%) |
Mar 25, 2022 | 49.58 | 49.89 | 49.20 | 49.79 | 8,254,861 | -1.02(-2.01%) |
Mar 24, 2022 | 50.78 | 50.99 | 50.06 | 50.82 | 5,326,918 | -0.48(-0.93%) |
Mar 23, 2022 | 50.77 | 52.28 | 50.33 | 51.29 | 10,212,386 | -0.33(-0.64%) |
Mar 22, 2022 | 51.29 | 52.08 | 51.04 | 51.62 | 7,942,182 | +1.91(+3.85%) |
Mar 21, 2022 | 49.99 | 50.38 | 48.91 | 49.71 | 7,803,172 | -1.93(-3.74%) |
Mar 18, 2022 | 49.46 | 52.23 | 49.17 | 51.64 | 11,753,233 | +2.27(+4.60%) |
Mar 17, 2022 | 49.63 | 49.63 | 48.32 | 49.37 | 12,043,404 | -1.93(-3.77%) |
Mar 16, 2022 | 47.74 | 51.36 | 47.17 | 51.30 | 27,088,248 | +8.88(+20.94%) |
Mar 15, 2022 | 41.21 | 42.97 | 40.88 | 42.42 | 14,769,158 | -0.32(-0.75%) |
Mar 14, 2022 | 43.81 | 44.37 | 42.59 | 42.74 | 10,417,605 | -3.31(-7.19%) |
Mar 11, 2022 | 48.35 | 48.51 | 46.04 | 46.05 | 7,473,676 | -2.14(-4.44%) |
Mar 10, 2022 | 48.81 | 48.82 | 47.92 | 48.19 | 5,981,728 | -2.21(-4.39%) |
Mar 09, 2022 | 49.72 | 50.47 | 49.47 | 50.40 | 5,401,884 | +0.97(+1.95%) |
Mar 08, 2022 | 49.74 | 50.25 | 48.92 | 49.44 | 7,236,972 | -0.61(-1.22%) |
Mar 07, 2022 | 50.90 | 51.35 | 49.99 | 50.05 | 10,591,895 | -1.98(-3.80%) |
Mar 04, 2022 | 52.34 | 52.77 | 51.70 | 52.03 | 5,843,036 | -1.09(-2.05%) |
Mar 03, 2022 | 54.21 | 54.31 | 53.03 | 53.11 | 6,078,859 | -1.44(-2.63%) |
Mar 02, 2022 | 54.95 | 54.95 | 53.96 | 54.55 | 4,741,520 | -0.40(-0.73%) |
Mar 01, 2022 | 54.87 | 55.60 | 54.73 | 54.95 | 4,831,906 | -0.02(-0.03%) |
Feb 28, 2022 | 54.61 | 55.29 | 54.52 | 54.97 | 9,243,851 | -0.62(-1.11%) |
Feb 25, 2022 | 55.08 | 55.63 | 54.70 | 55.59 | 6,795,138 | +0.29(+0.53%) |
Feb 24, 2022 | 53.11 | 55.33 | 53.11 | 55.30 | 9,102,958 | -0.29(-0.52%) |
Feb 23, 2022 | 56.68 | 56.72 | 55.48 | 55.59 | 4,700,918 | -0.61(-1.08%) |
Feb 22, 2022 | 56.33 | 56.76 | 55.90 | 56.20 | 6,375,847 | -1.55(-2.68%) |
Feb 18, 2022 | 57.75 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.27 | 59.72 | 58.69 | 58.86 | 5,566,555 | -0.46(-0.77%) |
Feb 16, 2022 | 59.12 | 59.67 | 58.83 | 59.32 | 5,797,365 | +0.08(+0.14%) |
Feb 15, 2022 | 58.56 | 59.27 | 58.52 | 59.24 | 4,580,908 | +1.33(+2.30%) |
Feb 14, 2022 | 58.09 | 58.21 | 57.53 | 57.91 | 5,640,774 | -0.45(-0.77%) |
Feb 11, 2022 | 59.40 | 59.69 | 58.20 | 58.36 | 7,310,642 | -1.20(-2.02%) |
Feb 10, 2022 | 59.37 | 60.48 | 59.24 | 59.56 | 8,288,124 | -0.51(-0.84%) |
Feb 09, 2022 | 59.30 | 60.06 | 59.19 | 60.06 | 4,637,391 | +1.29(+2.20%) |
Feb 08, 2022 | 57.85 | 58.81 | 57.78 | 58.77 | 5,739,226 | +0.65(+1.11%) |
Feb 07, 2022 | 58.24 | 58.43 | 57.91 | 58.12 | 5,987,748 | -0.40(-0.69%) |
Feb 04, 2022 | 58.05 | 58.81 | 57.84 | 58.53 | 8,820,760 | +0.35(+0.60%) |
Feb 03, 2022 | 58.12 | 58.18 | 6,264,652 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.48 | 59.48 | 58.13 | 58.57 | 4,920,744 | -0.51(-0.86%) |
Feb 01, 2022 | 58.97 | 59.19 | 58.35 | 59.08 | 6,154,183 | +0.37(+0.62%) |
Jan 31, 2022 | 56.94 | 58.80 | 58.71 | 6,145,199 | +2.62(+4.66%) | |
Jan 28, 2022 | 55.79 | 56.10 | 55.06 | 56.10 | 4,739,523 | -0.13(-0.23%) |
Jan 27, 2022 | 57.02 | 57.06 | 56.21 | 56.23 | 6,048,962 | -1.15(-2.01%) |
Jan 26, 2022 | 58.91 | 58.93 | 57.33 | 57.38 | 5,655,708 | -1.09(-1.86%) |
Jan 25, 2022 | 58.24 | 58.85 | 58.00 | 58.47 | 5,559,162 | -0.25(-0.43%) |
Jan 24, 2022 | 58.72 | 58.88 | 57.45 | 58.72 | 8,664,175 | -0.85(-1.43%) |
Jan 21, 2022 | 60.76 | 60.81 | 59.47 | 59.58 | 5,094,774 | -1.23(-2.02%) |
Jan 20, 2022 | 61.44 | 61.96 | 60.69 | 60.81 | 7,829,737 | +1.54(+2.60%) |
Jan 19, 2022 | 59.50 | 59.75 | 59.16 | 59.27 | 5,731,885 | +0.29(+0.49%) |
Jan 18, 2022 | 58.59 | 59.39 | 58.34 | 58.98 | 9,108,059 | -0.75(-1.26%) |
Jan 14, 2022 | 59.73 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.28 | 60.29 | 59.22 | 59.28 | 9,337,049 | -1.86(-3.04%) |
Jan 12, 2022 | 61.06 | 61.27 | 60.57 | 61.13 | 9,480,478 | +1.29(+2.16%) |
Jan 11, 2022 | 58.58 | 59.85 | 58.37 | 59.84 | 9,137,957 | +1.57(+2.69%) |
Jan 10, 2022 | 58.41 | 58.62 | 57.73 | 58.27 | 8,633,000 | +0.13(+0.23%) |
Jan 07, 2022 | 57.75 | 58.54 | 57.67 | 58.14 | 8,618,760 | +0.91(+1.59%) |
Jan 06, 2022 | 56.67 | 57.58 | 56.48 | 57.23 | 9,022,819 | +0.77(+1.36%) |
Jan 05, 2022 | 56.88 | 57.76 | 56.45 | 56.46 | 8,560,850 | -1.30(-2.26%) |
Jan 04, 2022 | 58.40 | 58.40 | 57.47 | 57.77 | 7,763,475 | -1.10(-1.86%) |
Jan 03, 2022 | 58.77 | 58.97 | 58.00 | 58.86 | 4,333,805 | -0.01(-0.02%) |
Dec 31, 2021 | 59.09 | 59.58 | 58.74 | 58.87 | 4,322,565 | -0.66(-1.10%) |
Dec 30, 2021 | 57.34 | 59.55 | 57.21 | 59.53 | 7,390,984 | +2.35(+4.11%) |
Dec 29, 2021 | 57.42 | 57.60 | 56.75 | 57.18 | 3,204,612 | -0.86(-1.49%) |
Dec 28, 2021 | 58.27 | 58.38 | 57.92 | 58.04 | 3,822,944 | -0.60(-1.02%) |
Dec 27, 2021 | 58.41 | 59.25 | 58.31 | 58.64 | 3,621,808 | -0.20(-0.33%) |
Dec 23, 2021 | 58.42 | 59.03 | 58.16 | 58.84 | 3,096,035 | +0.38(+0.66%) |
Dec 22, 2021 | 58.13 | 58.47 | 57.73 | 58.45 | 4,078,987 | -0.21(-0.35%) |
Dec 21, 2021 | 57.63 | 58.72 | 57.49 | 58.66 | 4,355,344 | +1.87(+3.28%) |
Dec 20, 2021 | 57.14 | 57.23 | 56.58 | 56.79 | 5,379,164 | -1.44(-2.48%) |
Dec 17, 2021 | 57.83 | 58.56 | 57.44 | 58.24 | 5,017,011 | -1.29(-2.17%) |
Dec 16, 2021 | 59.49 | 60.01 | 58.81 | 59.53 | 5,720,928 | +0.76(+1.29%) |
Dec 15, 2021 | 59.09 | 59.22 | 57.88 | 58.77 | 7,186,462 | -1.42(-2.35%) |
Dec 14, 2021 | 59.46 | 60.32 | 59.46 | 60.19 | 6,271,003 | +4.34(+7.77%) |
Dec 13, 2021 | 60.92 | 60.97 | 55.85 | 55.85 | 4,980,896 | -4.50(-7.45%) |
Dec 10, 2021 | 61.20 | 61.55 | 60.34 | 60.34 | 9,565,344 | -1.01(-1.64%) |
Dec 09, 2021 | 61.49 | 62.02 | 61.18 | 61.35 | 4,081,886 | -4.19(-6.40%) |
Dec 08, 2021 | 60.94 | 65.55 | 60.66 | 65.55 | 6,798,154 | +4.71(+7.75%) |
Dec 07, 2021 | 60.81 | 61.06 | 60.57 | 60.83 | 5,703,940 | +1.14(+1.90%) |
Dec 06, 2021 | 58.50 | 59.76 | 58.11 | 59.70 | 7,458,071 | +0.94(+1.60%) |
Dec 03, 2021 | 60.12 | 60.25 | 58.36 | 58.76 | 11,023,812 | -0.33(-0.56%) |
Dec 02, 2021 | 59.09 | 61.36 | 59.09 | 59.09 | 8,966,107 | -1.68(-2.76%) |
Dec 01, 2021 | 61.38 | 61.77 | 60.28 | 60.77 | 6,954,333 | +0.06(+0.09%) |
Nov 30, 2021 | 61.06 | 61.33 | 60.93 | 60.71 | 7,084,472 | -0.37(-0.61%) |
Nov 29, 2021 | 61.51 | 61.54 | 60.78 | 61.08 | 5,798,728 | -0.34(-0.56%) |
Nov 26, 2021 | 61.58 | 61.78 | 60.94 | 61.43 | 5,181,594 | -4.12(-6.28%) |
Nov 24, 2021 | 62.57 | 65.55 | 62.26 | 65.55 | 4,228,480 | +2.71(+4.32%) |
Nov 23, 2021 | 63.17 | 63.60 | 62.55 | 62.83 | 5,341,104 | -0.43(-0.68%) |
Nov 22, 2021 | 63.77 | 63.97 | 62.92 | 63.26 | 4,109,940 | -0.68(-1.06%) |
Nov 19, 2021 | 64.14 | 64.52 | 63.84 | 63.94 | 3,416,357 | +0.34(+0.53%) |
Nov 18, 2021 | 64.09 | 63.71 | 63.55 | 63.61 | 6,170,587 | -1.82(-2.78%) |
Nov 17, 2021 | 66.32 | 66.32 | 65.18 | 65.42 | 4,040,095 | -0.67(-1.01%) |
Nov 16, 2021 | 66.11 | 66.27 | 65.68 | 66.09 | 4,572,052 | +0.79(+1.21%) |
Nov 15, 2021 | 65.78 | 65.84 | 65.21 | 65.30 | 4,799,420 | -0.48(-0.74%) |
Nov 12, 2021 | 65.56 | 65.90 | 65.26 | 65.78 | 12,314,151 | +0.01(+0.01%) |
Nov 11, 2021 | 65.02 | 65.78 | 64.94 | 65.78 | 5,403,649 | +2.08(+3.26%) |
Nov 10, 2021 | 63.66 | 63.70 | 4,394,309 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.35 | 63.77 | 62.91 | 63.09 | 3,165,645 | -0.52(-0.82%) |
Nov 08, 2021 | 63.50 | 63.65 | 63.28 | 63.61 | 3,255,716 | +0.62(+0.99%) |
Nov 05, 2021 | 63.76 | 63.83 | 62.73 | 62.98 | 3,995,153 | -1.04(-1.63%) |
Nov 04, 2021 | 64.77 | 64.84 | 63.80 | 64.03 | 3,477,090 | -0.21(-0.33%) |
Nov 03, 2021 | 63.98 | 64.30 | 63.64 | 64.24 | 3,887,110 | +0.62(+0.98%) |
Nov 02, 2021 | 64.13 | 64.13 | 63.49 | 63.62 | 4,556,361 | -1.85(-2.83%) |
Nov 01, 2021 | 64.13 | 65.48 | 64.46 | 65.47 | 5,198,114 | +1.01(+1.56%) |
Oct 29, 2021 | 64.97 | 65.07 | 64.10 | 64.46 | 5,426,491 | -1.08(-1.65%) |
Oct 28, 2021 | 65.19 | 65.57 | 65.54 | 4,298,099 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.54 | 66.25 | 65.40 | 65.50 | 8,401,803 | -0.72(-1.08%) |
Oct 26, 2021 | 67.34 | 66.21 | 4,378,437 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.64 | 67.81 | 67.12 | 67.70 | 2,984,612 | +0.22(+0.33%) |
Oct 22, 2021 | 67.89 | 68.40 | 67.24 | 67.48 | 5,662,015 | +0.01(+0.01%) |
Oct 21, 2021 | 67.26 | 67.70 | 67.22 | 67.47 | 5,783,221 | -0.13(-0.19%) |
Oct 20, 2021 | 68.01 | 68.08 | 67.29 | 67.60 | 3,101,857 | +0.06(+0.08%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.58 | 67.54 | 4,316,689 | +1.69(+2.56%) |
Oct 18, 2021 | 65.51 | 66.18 | 65.45 | 65.86 | 3,448,562 | +0.29(+0.44%) |
Oct 15, 2021 | 65.18 | 65.88 | 65.00 | 65.57 | 4,856,934 | +0.70(+1.08%) |
Oct 14, 2021 | 65.19 | 65.35 | 64.45 | 64.87 | 5,277,732 | -0.49(-0.75%) |
Oct 13, 2021 | 64.69 | 65.50 | 64.61 | 65.37 | 4,746,154 | +1.50(+2.35%) |
Oct 12, 2021 | 64.40 | 64.66 | 63.82 | 63.87 | 4,806,981 | -0.40(-0.62%) |
Oct 11, 2021 | 65.26 | 65.29 | 64.23 | 64.27 | 4,534,848 | -0.13(-0.20%) |
Oct 08, 2021 | 64.23 | 64.57 | 63.89 | 64.40 | 3,666,203 | +0.49(+0.77%) |
Oct 07, 2021 | 62.95 | 64.23 | 62.83 | 63.90 | 6,475,782 | +2.50(+4.08%) |
Oct 06, 2021 | 60.62 | 61.51 | 60.53 | 61.40 | 3,624,711 | -0.20(-0.32%) |
Oct 05, 2021 | 61.08 | 61.89 | 60.99 | 61.60 | 2,766,213 | +0.66(+1.08%) |
Oct 04, 2021 | 61.43 | 61.50 | 60.47 | 60.93 | 6,459,083 | -1.32(-2.12%) |
Oct 01, 2021 | 62.72 | 62.95 | 61.72 | 62.26 | 3,700,171 | -0.61(-0.98%) |
Sep 30, 2021 | 62.65 | 63.32 | 62.63 | 62.87 | 6,156,644 | +0.86(+1.38%) |
Sep 29, 2021 | 62.60 | 62.89 | 61.98 | 62.01 | 4,158,005 | -0.71(-1.13%) |
Sep 28, 2021 | 63.15 | 63.36 | 62.37 | 62.72 | 5,414,541 | -0.17(-0.27%) |
Sep 27, 2021 | 62.11 | 63.02 | 61.78 | 62.89 | 4,781,308 | +0.88(+1.41%) |
Sep 24, 2021 | 62.37 | 62.38 | 61.85 | 62.01 | 3,165,204 | -1.29(-2.04%) |
Sep 23, 2021 | 63.17 | 63.36 | 62.82 | 63.31 | 5,310,930 | -0.15(-0.23%) |
Sep 22, 2021 | 63.02 | 64.05 | 62.97 | 63.46 | 6,448,182 | +1.23(+1.97%) |
Sep 21, 2021 | 62.18 | 62.40 | 61.95 | 62.23 | 4,182,357 | +0.63(+1.03%) |
Sep 20, 2021 | 62.15 | 62.46 | 61.03 | 61.60 | 7,160,758 | -2.56(-3.99%) |
Sep 17, 2021 | 64.32 | 64.45 | 63.85 | 64.16 | 4,901,180 | +0.70(+1.10%) |
Sep 16, 2021 | 63.33 | 63.66 | 62.99 | 63.46 | 4,077,416 | -1.11(-1.72%) |
Sep 15, 2021 | 64.47 | 64.63 | 63.83 | 64.57 | 4,789,472 | -0.71(-1.08%) |
Sep 14, 2021 | 65.72 | 65.84 | 65.17 | 65.27 | 3,749,766 | -1.40(-2.09%) |
Sep 13, 2021 | 66.63 | 66.90 | 66.05 | 66.67 | 5,028,957 | -0.26(-0.39%) |
Sep 10, 2021 | 67.85 | 68.00 | 66.89 | 66.93 | 4,272,694 | -0.24(-0.36%) |
Sep 09, 2021 | 66.65 | 67.40 | 66.47 | 67.17 | 5,280,076 | -0.61(-0.89%) |
Sep 08, 2021 | 68.75 | 68.75 | 67.50 | 67.78 | 7,509,037 | -1.02(-1.49%) |
Sep 07, 2021 | 68.43 | 69.06 | 68.31 | 68.80 | 5,269,304 | +1.73(+2.58%) |
Sep 03, 2021 | 66.79 | 67.23 | 66.70 | 67.07 | 2,293,631 | -0.05(-0.07%) |
Sep 02, 2021 | 67.65 | 67.67 | 66.99 | 67.12 | 2,805,189 | -0.47(-0.70%) |
Sep 01, 2021 | 66.58 | 67.86 | 66.46 | 67.59 | 6,401,389 | +1.69(+2.56%) |
Aug 31, 2021 | 65.64 | 66.02 | 65.43 | 65.91 | 5,029,473 | +1.44(+2.24%) |
Aug 30, 2021 | 64.06 | 64.54 | 63.54 | 64.46 | 4,183,501 | +0.24(+0.38%) |
Aug 27, 2021 | 64.36 | 64.45 | 63.91 | 64.22 | 2,616,151 | +0.07(+0.10%) |
Aug 26, 2021 | 64.58 | 64.70 | 64.10 | 64.16 | 2,758,007 | -1.01(-1.54%) |
Aug 25, 2021 | 65.26 | 65.26 | 64.78 | 65.16 | 5,037,109 | -0.49(-0.75%) |
Aug 24, 2021 | 64.77 | 65.70 | 64.70 | 65.65 | 6,642,716 | +2.75(+4.37%) |
Aug 23, 2021 | 62.19 | 62.99 | 61.93 | 62.91 | 8,526,424 | +1.34(+2.18%) |
Aug 20, 2021 | 61.44 | 62.31 | 61.38 | 61.57 | 4,728,289 | -0.39(-0.63%) |
Aug 19, 2021 | 62.18 | 62.62 | 61.75 | 61.96 | 5,766,641 | -1.63(-2.56%) |
Aug 18, 2021 | 63.76 | 64.24 | 63.59 | 63.59 | 5,684,027 | +0.43(+0.68%) |
Aug 17, 2021 | 63.01 | 63.79 | 62.90 | 63.16 | 6,636,957 | -1.86(-2.86%) |
Aug 16, 2021 | 65.24 | 65.30 | 64.72 | 65.02 | 3,039,865 | -1.27(-1.91%) |
Aug 13, 2021 | 66.39 | 66.48 | 65.97 | 66.29 | 3,457,443 | -0.35(-0.53%) |
Aug 12, 2021 | 66.90 | 67.00 | 66.42 | 66.64 | 3,448,507 | -1.09(-1.61%) |
Aug 11, 2021 | 68.24 | 68.30 | 67.40 | 67.73 | 2,275,425 | +0.16(+0.23%) |
Aug 10, 2021 | 68.05 | 68.09 | 67.40 | 67.57 | 3,044,671 | +0.60(+0.89%) |
Aug 09, 2021 | 66.46 | 67.18 | 66.36 | 66.98 | 3,982,229 | +1.17(+1.78%) |
Aug 06, 2021 | 66.54 | 66.54 | 65.57 | 65.80 | 4,540,387 | -0.82(-1.23%) |
Aug 05, 2021 | 66.59 | 66.96 | 66.36 | 66.62 | 2,744,934 | -0.78(-1.16%) |
Aug 04, 2021 | 67.21 | 67.82 | 67.16 | 67.40 | 4,038,006 | +0.96(+1.44%) |
Aug 03, 2021 | 66.44 | 66.47 | 65.96 | 66.45 | 3,508,296 | -0.79(-1.18%) |
Aug 02, 2021 | 66.91 | 67.62 | 66.78 | 67.24 | 4,829,737 | +0.88(+1.33%) |
Jul 30, 2021 | 65.58 | 66.59 | 65.46 | 66.35 | 4,095,908 | -0.42(-0.63%) |
Jul 29, 2021 | 67.63 | 67.63 | 66.24 | 66.77 | 8,006,862 | -0.24(-0.36%) |
Jul 28, 2021 | 65.11 | 67.26 | 65.05 | 67.01 | 8,716,421 | +3.90(+6.18%) |
Jul 27, 2021 | 62.84 | 63.30 | 61.60 | 63.11 | 11,497,537 | -2.64(-4.02%) |
Jul 26, 2021 | 66.48 | 67.13 | 65.52 | 65.76 | 8,485,830 | -3.92(-5.63%) |
Jul 23, 2021 | 70.12 | 70.18 | 69.06 | 69.68 | 5,346,106 | -2.50(-3.47%) |
Jul 22, 2021 | 72.25 | 72.42 | 71.90 | 72.18 | 4,944,028 | -0.01(-0.01%) |
Jul 21, 2021 | 71.31 | 72.19 | 71.15 | 72.19 | 2,381,640 | +0.65(+0.91%) |
Jul 20, 2021 | 71.09 | 71.77 | 70.87 | 71.54 | 3,145,448 | -0.12(-0.17%) |
Jul 19, 2021 | 71.34 | 71.66 | 70.94 | 71.66 | 4,518,727 | -0.97(-1.33%) |
Jul 16, 2021 | 73.50 | 73.55 | 72.47 | 72.63 | 5,544,077 | -0.88(-1.19%) |
Jul 15, 2021 | 73.42 | 73.93 | 73.20 | 73.50 | 4,155,980 | +0.67(+0.92%) |
Jul 14, 2021 | 73.56 | 73.56 | 72.74 | 72.83 | 3,147,744 | -0.09(-0.13%) |
Jul 13, 2021 | 72.79 | 73.51 | 72.72 | 72.93 | 2,719,444 | +0.80(+1.11%) |
Jul 12, 2021 | 72.15 | 72.26 | 71.72 | 72.13 | 1,730,395 | -0.24(-0.33%) |
Jul 09, 2021 | 71.69 | 72.53 | 71.44 | 72.37 | 2,602,853 | +1.84(+2.61%) |
Jul 08, 2021 | 70.30 | 70.78 | 70.00 | 70.52 | 6,787,110 | -2.10(-2.90%) |
Jul 07, 2021 | 73.53 | 73.62 | 72.53 | 72.63 | 4,010,365 | -0.30(-0.41%) |
Jul 06, 2021 | 73.38 | 73.57 | 72.72 | 72.93 | 3,240,990 | -2.09(-2.78%) |
Jul 02, 2021 | 75.23 | 75.24 | 74.74 | 75.01 | 2,365,655 | -1.12(-1.47%) |
Jul 01, 2021 | 76.80 | 77.01 | 75.70 | 76.13 | 2,863,476 | -0.62(-0.81%) |
Jun 30, 2021 | 76.82 | 77.06 | 76.64 | 76.75 | 3,755,796 | -0.82(-1.06%) |
Jun 29, 2021 | 76.97 | 77.60 | 76.66 | 77.57 | 2,612,448 | -0.18(-0.23%) |
Jun 28, 2021 | 77.57 | 77.93 | 77.51 | 77.75 | 3,263,502 | +0.46(+0.59%) |
Jun 25, 2021 | 77.10 | 77.38 | 76.74 | 77.29 | 4,450,999 | +1.28(+1.69%) |
Jun 24, 2021 | 75.58 | 76.11 | 75.47 | 76.01 | 2,363,930 | +0.86(+1.14%) |
Jun 23, 2021 | 74.98 | 75.64 | 74.97 | 75.15 | 4,427,608 | +0.96(+1.29%) |
Jun 22, 2021 | 74.23 | 74.33 | 73.95 | 74.19 | 5,401,356 | -0.54(-0.72%) |
Jun 21, 2021 | 74.51 | 74.78 | 74.05 | 74.73 | 2,309,855 | -0.05(-0.06%) |
Jun 18, 2021 | 74.83 | 75.08 | 74.69 | 74.78 | 3,115,748 | -0.10(-0.14%) |
Jun 17, 2021 | 74.44 | 75.08 | 74.23 | 74.88 | 3,994,948 | +1.16(+1.58%) |
Jun 16, 2021 | 74.35 | 74.65 | 73.55 | 73.72 | 4,059,423 | -1.16(-1.55%) |
Jun 15, 2021 | 75.59 | 75.59 | 74.88 | 74.88 | 2,734,300 | -1.14(-1.49%) |
Jun 14, 2021 | 75.87 | 76.19 | 75.63 | 76.02 | 3,446,731 | +0.16(+0.21%) |
Jun 11, 2021 | 75.88 | 75.90 | 75.50 | 75.86 | 2,452,314 | -0.26(-0.34%) |
Jun 10, 2021 | 75.90 | 76.24 | 75.63 | 76.12 | 2,528,782 | +0.54(+0.71%) |
Jun 09, 2021 | 75.86 | 76.25 | 75.57 | 75.58 | 1,908,912 | -0.11(-0.15%) |
Jun 08, 2021 | 75.96 | 76.02 | 75.37 | 75.69 | 1,529,544 | -0.45(-0.59%) |
Jun 07, 2021 | 76.24 | 76.27 | 75.69 | 76.14 | 2,475,696 | -0.69(-0.89%) |
Jun 04, 2021 | 76.56 | 76.89 | 76.53 | 76.83 | 2,329,691 | +0.64(+0.84%) |
Jun 03, 2021 | 76.51 | 76.67 | 76.03 | 76.19 | 3,584,617 | -1.53(-1.97%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.44 | 77.72 | 6,361,434 | -0.39(-0.50%) |