Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.74 | 78.16 | 71.49 | 72.26 | 2,733,489 | -5.27(-6.79%) |
Jun 29, 2022 | 80.34 | 80.79 | 77.20 | 77.53 | 2,148,121 | -1.45(-1.84%) |
Jun 28, 2022 | 79.14 | 80.34 | 77.81 | 78.98 | 3,163,519 | +3.07(+4.04%) |
Jun 27, 2022 | 75.09 | 76.92 | 73.65 | 75.92 | 4,238,474 | +1.25(+1.67%) |
Jun 24, 2022 | 68.78 | 74.78 | 67.73 | 74.67 | 17,696,306 | +6.65(+9.77%) |
Jun 23, 2022 | 74.46 | 74.63 | 66.85 | 68.02 | 4,546,744 | -5.75(-7.79%) |
Jun 22, 2022 | 71.48 | 76.18 | 70.54 | 73.77 | 3,014,532 | -0.68(-0.91%) |
Jun 21, 2022 | 73.78 | 75.82 | 73.36 | 74.45 | 2,956,247 | +2.91(+4.07%) |
Jun 17, 2022 | 74.16 | 75.20 | 69.50 | 71.53 | 5,609,520 | -3.63(-4.83%) |
Jun 16, 2022 | 76.77 | 78.28 | 74.53 | 75.16 | 2,786,062 | -3.48(-4.42%) |
Jun 15, 2022 | 78.40 | 81.13 | 77.01 | 78.64 | 2,543,711 | +0.53(+0.68%) |
Jun 14, 2022 | 85.31 | 85.94 | 77.33 | 78.10 | 3,893,494 | -5.10(-6.13%) |
Jun 13, 2022 | 84.66 | 85.65 | 81.46 | 83.20 | 2,206,057 | -4.28(-4.89%) |
Jun 10, 2022 | 86.19 | 87.97 | 84.67 | 87.47 | 1,589,859 | +0.17(+0.19%) |
Jun 09, 2022 | 87.12 | 88.89 | 84.67 | 87.31 | 1,906,671 | -1.39(-1.57%) |
Jun 08, 2022 | 91.76 | 92.62 | 87.22 | 88.70 | 2,096,318 | -2.69(-2.94%) |
Jun 07, 2022 | 88.02 | 92.05 | 87.83 | 91.39 | 2,343,833 | +2.50(+2.82%) |
Jun 06, 2022 | 88.53 | 89.19 | 87.78 | 88.88 | 1,752,687 | +0.86(+0.97%) |
Jun 03, 2022 | 87.52 | 88.17 | 86.23 | 88.03 | 1,380,122 | +0.67(+0.77%) |
Jun 02, 2022 | 88.85 | 89.55 | 86.03 | 87.36 | 1,793,552 | -1.75(-1.96%) |
Jun 01, 2022 | 88.15 | 89.76 | 86.18 | 89.11 | 2,188,079 | +2.33(+2.69%) |
May 31, 2022 | 93.18 | 93.56 | 84.91 | 86.77 | 2,984,786 | -5.14(-5.59%) |
May 27, 2022 | 88.84 | 92.60 | 87.96 | 91.91 | 1,666,949 | +2.63(+2.94%) |
May 26, 2022 | 88.86 | 90.08 | 88.12 | 89.28 | 2,402,490 | +0.85(+0.96%) |
May 25, 2022 | 88.21 | 91.07 | 87.61 | 88.44 | 3,024,885 | +1.23(+1.41%) |
May 24, 2022 | 84.55 | 87.65 | 84.03 | 87.21 | 2,549,050 | +1.78(+2.09%) |
May 23, 2022 | 82.00 | 85.74 | 80.45 | 85.42 | 2,505,482 | +4.22(+5.20%) |
May 20, 2022 | 78.29 | 81.76 | 77.90 | 81.20 | 2,855,458 | +3.57(+4.60%) |
May 19, 2022 | 75.68 | 79.24 | 75.68 | 77.63 | 1,963,485 | +0.44(+0.57%) |
May 18, 2022 | 78.15 | 78.80 | 76.21 | 77.19 | 2,077,248 | -1.35(-1.71%) |
May 17, 2022 | 78.26 | 78.62 | 76.50 | 78.54 | 2,172,283 | +1.26(+1.63%) |
May 16, 2022 | 75.65 | 78.15 | 75.56 | 77.28 | 2,330,240 | +2.73(+3.66%) |
May 13, 2022 | 74.09 | 76.72 | 73.08 | 74.55 | 2,392,524 | +1.22(+1.66%) |
May 12, 2022 | 74.46 | 74.46 | 71.32 | 73.34 | 2,300,477 | -1.51(-2.02%) |
May 11, 2022 | 74.45 | 77.64 | 73.49 | 74.85 | 1,919,031 | +2.11(+2.90%) |
May 10, 2022 | 73.52 | 77.20 | 71.24 | 72.74 | 2,590,132 | -0.78(-1.06%) |
May 09, 2022 | 78.64 | 79.44 | 72.57 | 73.52 | 3,672,729 | -7.33(-9.07%) |
May 06, 2022 | 84.28 | 84.62 | 79.42 | 80.85 | 3,200,442 | -2.10(-2.53%) |
May 05, 2022 | 80.72 | 83.29 | 77.98 | 82.96 | 3,564,690 | +0.51(+0.62%) |
May 04, 2022 | 79.11 | 83.76 | 77.35 | 82.44 | 5,617,769 | +5.55(+7.21%) |
May 03, 2022 | 72.31 | 77.76 | 72.06 | 76.90 | 2,829,933 | +5.06(+7.04%) |
May 02, 2022 | 70.31 | 72.45 | 69.82 | 71.84 | 1,757,243 | +0.64(+0.90%) |
Apr 29, 2022 | 73.62 | 74.08 | 70.83 | 71.19 | 1,379,369 | -2.12(-2.89%) |
Apr 28, 2022 | 73.07 | 74.32 | 70.91 | 73.31 | 1,565,626 | +0.40(+0.55%) |
Apr 27, 2022 | 73.22 | 73.55 | 70.90 | 72.91 | 1,443,693 | +0.78(+1.08%) |
Apr 26, 2022 | 72.94 | 74.58 | 71.75 | 72.13 | 2,285,287 | -0.82(-1.12%) |
Apr 25, 2022 | 73.03 | 73.99 | 70.50 | 72.95 | 2,792,146 | -2.16(-2.88%) |
Apr 22, 2022 | 78.72 | 79.34 | 74.08 | 75.11 | 1,846,466 | -4.00(-5.06%) |
Apr 21, 2022 | 80.63 | 80.90 | 77.56 | 79.11 | 2,214,046 | -1.51(-1.87%) |
Apr 20, 2022 | 79.99 | 80.86 | 79.34 | 80.62 | 1,444,727 | +1.07(+1.34%) |
Apr 19, 2022 | 81.38 | 81.76 | 78.55 | 79.55 | 2,248,659 | -2.84(-3.44%) |
Apr 18, 2022 | 82.78 | 84.73 | 82.12 | 82.39 | 2,388,877 | +0.49(+0.59%) |
Apr 14, 2022 | 81.44 | 82.70 | 80.53 | 81.91 | 1,605,013 | +0.66(+0.81%) |
Apr 13, 2022 | 80.16 | 81.68 | 79.86 | 81.25 | 1,421,941 | +2.08(+2.63%) |
Apr 12, 2022 | 80.79 | 81.89 | 79.01 | 79.16 | 1,697,517 | -0.35(-0.44%) |
Apr 11, 2022 | 79.87 | 80.50 | 78.63 | 79.51 | 1,569,846 | -0.49(-0.62%) |
Apr 08, 2022 | 79.10 | 80.64 | 78.83 | 80.00 | 2,201,172 | +1.35(+1.72%) |
Apr 07, 2022 | 79.55 | 80.49 | 75.82 | 78.65 | 1,861,076 | +0.50(+0.64%) |
Apr 06, 2022 | 77.08 | 79.65 | 76.02 | 78.15 | 2,653,333 | +1.18(+1.53%) |
Apr 05, 2022 | 78.34 | 79.17 | 76.64 | 76.97 | 1,505,867 | -0.27(-0.35%) |
Apr 04, 2022 | 79.66 | 79.68 | 75.88 | 77.24 | 1,548,795 | -0.89(-1.13%) |
Apr 01, 2022 | 76.45 | 78.78 | 76.23 | 78.12 | 2,065,181 | +2.60(+3.45%) |
Mar 31, 2022 | 76.32 | 78.75 | 75.26 | 75.52 | 2,073,486 | -0.96(-1.26%) |
Mar 30, 2022 | 76.44 | 78.30 | 75.93 | 76.48 | 2,255,994 | +1.13(+1.50%) |
Mar 29, 2022 | 73.29 | 75.53 | 72.20 | 75.35 | 1,716,811 | -0.99(-1.30%) |
Mar 28, 2022 | 75.68 | 78.22 | 75.32 | 76.34 | 1,932,734 | -1.19(-1.53%) |
Mar 25, 2022 | 74.71 | 78.62 | 74.53 | 77.53 | 3,526,134 | +2.01(+2.67%) |
Mar 24, 2022 | 73.36 | 75.76 | 72.91 | 75.52 | 2,717,240 | +2.57(+3.52%) |
Mar 23, 2022 | 70.55 | 73.76 | 69.93 | 72.95 | 2,029,396 | +3.06(+4.38%) |
Mar 22, 2022 | 70.36 | 70.53 | 67.96 | 69.88 | 1,586,406 | -0.48(-0.68%) |
Mar 21, 2022 | 69.79 | 71.11 | 68.75 | 70.36 | 2,029,426 | +2.21(+3.25%) |
Mar 18, 2022 | 67.89 | 68.57 | 67.28 | 68.15 | 3,377,776 | -0.43(-0.63%) |
Mar 17, 2022 | 68.73 | 69.08 | 67.77 | 68.58 | 2,554,338 | +1.74(+2.60%) |
Mar 16, 2022 | 65.79 | 67.49 | 65.73 | 66.85 | 2,125,297 | +1.35(+2.05%) |
Mar 15, 2022 | 63.80 | 66.26 | 63.59 | 65.50 | 1,894,739 | -0.69(-1.05%) |
Mar 14, 2022 | 68.59 | 68.62 | 64.91 | 66.19 | 1,914,609 | -3.72(-5.33%) |
Mar 11, 2022 | 69.45 | 71.46 | 68.66 | 69.92 | 1,519,512 | -0.27(-0.38%) |
Mar 10, 2022 | 70.60 | 71.06 | 69.80 | 70.19 | 1,762,828 | -0.02(-0.02%) |
Mar 09, 2022 | 68.91 | 71.58 | 67.82 | 70.20 | 2,395,438 | -1.37(-1.92%) |
Mar 08, 2022 | 75.52 | 76.30 | 71.32 | 71.58 | 3,371,293 | -2.98(-3.99%) |
Mar 07, 2022 | 74.48 | 77.04 | 72.20 | 74.55 | 3,542,193 | +0.77(+1.05%) |
Mar 04, 2022 | 67.99 | 73.96 | 67.99 | 73.78 | 3,530,361 | +5.63(+8.26%) |
Mar 03, 2022 | 66.81 | 68.50 | 66.27 | 68.15 | 1,835,720 | +0.77(+1.15%) |
Mar 02, 2022 | 67.91 | 68.30 | 66.31 | 67.38 | 2,000,011 | +0.08(+0.13%) |
Mar 01, 2022 | 65.82 | 67.36 | 65.11 | 67.29 | 1,908,600 | +1.71(+2.61%) |
Feb 28, 2022 | 63.71 | 65.87 | 63.30 | 65.58 | 2,455,107 | +1.84(+2.89%) |
Feb 25, 2022 | 60.60 | 64.40 | 60.57 | 63.74 | 3,392,155 | +3.54(+5.88%) |
Feb 24, 2022 | 60.24 | 62.46 | 56.45 | 60.20 | 4,876,076 | +2.05(+3.52%) |
Feb 23, 2022 | 57.00 | 59.18 | 56.84 | 58.15 | 3,415,923 | +1.83(+3.24%) |
Feb 22, 2022 | 57.26 | 57.55 | 55.02 | 56.32 | 2,349,428 | +0.48(+0.87%) |
Feb 18, 2022 | 55.84 | 0 | -0.88(-1.56%) | |||
Feb 17, 2022 | 56.44 | 58.01 | 56.01 | 56.72 | 924,369 | +0.21(+0.38%) |
Feb 16, 2022 | 58.23 | 59.12 | 55.96 | 56.51 | 1,253,703 | -1.44(-2.49%) |
Feb 15, 2022 | 56.54 | 58.23 | 56.26 | 57.95 | 979,631 | +0.42(+0.74%) |
Feb 14, 2022 | 58.68 | 59.41 | 56.99 | 57.53 | 870,468 | -1.17(-2.00%) |
Feb 11, 2022 | 57.16 | 59.08 | 56.67 | 58.70 | 2,136,703 | +3.00(+5.38%) |
Feb 10, 2022 | 55.19 | 56.99 | 55.19 | 55.70 | 1,653,568 | -0.05(-0.09%) |
Feb 09, 2022 | 55.62 | 56.19 | 55.14 | 55.76 | 1,798,158 | -0.03(-0.06%) |
Feb 08, 2022 | 56.45 | 57.00 | 54.76 | 55.79 | 2,063,291 | -0.91(-1.60%) |
Feb 07, 2022 | 56.21 | 57.32 | 55.91 | 56.70 | 1,662,353 | -0.16(-0.28%) |
Feb 04, 2022 | 57.72 | 58.67 | 56.61 | 56.86 | 1,414,711 | -0.60(-1.05%) |
Feb 03, 2022 | 58.23 | 56.95 | 57.46 | 1,554,743 | -1.54(-2.60%) | |
Feb 02, 2022 | 59.42 | 60.51 | 57.62 | 59.00 | 3,088,802 | +0.87(+1.50%) |
Feb 01, 2022 | 57.44 | 58.79 | 57.25 | 58.12 | 2,058,143 | +0.25(+0.44%) |
Jan 31, 2022 | 57.92 | 57.87 | 1,315,484 | -0.19(-0.32%) | ||
Jan 28, 2022 | 58.65 | 59.69 | 57.43 | 58.06 | 2,147,477 | -0.62(-1.06%) |
Jan 27, 2022 | 59.72 | 60.02 | 56.77 | 58.68 | 2,208,745 | +0.59(+1.01%) |
Jan 26, 2022 | 58.44 | 59.91 | 57.53 | 58.09 | 2,029,504 | +1.10(+1.94%) |
Jan 25, 2022 | 54.46 | 57.68 | 53.74 | 56.99 | 3,016,292 | +2.86(+5.29%) |
Jan 24, 2022 | 52.24 | 54.19 | 52.16 | 54.13 | 2,052,643 | +0.61(+1.14%) |
Jan 21, 2022 | 54.28 | 54.82 | 52.90 | 53.51 | 2,148,614 | -1.49(-2.70%) |
Jan 20, 2022 | 56.70 | 57.97 | 54.86 | 55.00 | 2,654,326 | -2.33(-4.06%) |
Jan 19, 2022 | 59.14 | 59.97 | 56.82 | 57.33 | 1,784,669 | -1.65(-2.79%) |
Jan 18, 2022 | 61.97 | 62.13 | 58.38 | 58.97 | 1,724,846 | -1.74(-2.87%) |
Jan 14, 2022 | 60.71 | 0 | +1.21(+2.03%) | |||
Jan 13, 2022 | 62.25 | 62.32 | 59.33 | 59.51 | 1,220,291 | -2.56(-4.12%) |
Jan 12, 2022 | 60.17 | 62.53 | 59.02 | 62.06 | 2,144,716 | +2.73(+4.61%) |
Jan 11, 2022 | 59.69 | 60.18 | 58.00 | 59.33 | 2,231,422 | -0.26(-0.44%) |
Jan 10, 2022 | 58.57 | 60.58 | 58.16 | 59.59 | 2,504,532 | +0.76(+1.30%) |
Jan 07, 2022 | 57.11 | 59.16 | 56.64 | 58.83 | 1,428,755 | +2.17(+3.84%) |
Jan 06, 2022 | 56.02 | 57.22 | 55.35 | 56.66 | 1,649,899 | +1.32(+2.38%) |
Jan 05, 2022 | 58.39 | 59.00 | 55.30 | 55.34 | 1,809,109 | -1.35(-2.38%) |
Jan 04, 2022 | 56.79 | 58.40 | 56.37 | 56.69 | 1,356,628 | +0.07(+0.12%) |
Jan 03, 2022 | 55.09 | 56.62 | 54.77 | 56.62 | 1,000,068 | +1.85(+3.38%) |
Dec 31, 2021 | 54.58 | 55.03 | 54.05 | 54.77 | 535,858 | +0.14(+0.26%) |
Dec 30, 2021 | 55.52 | 56.15 | 54.47 | 54.63 | 673,133 | -1.04(-1.86%) |
Dec 29, 2021 | 55.87 | 56.07 | 55.31 | 55.66 | 761,131 | -0.33(-0.59%) |
Dec 28, 2021 | 56.03 | 56.25 | 55.43 | 55.99 | 755,963 | +0.09(+0.17%) |
Dec 27, 2021 | 53.59 | 55.90 | 52.74 | 55.90 | 908,640 | +2.27(+4.23%) |
Dec 23, 2021 | 53.18 | 54.28 | 53.06 | 53.63 | 1,130,205 | +0.65(+1.23%) |
Dec 22, 2021 | 52.22 | 53.80 | 52.16 | 52.98 | 738,064 | +0.66(+1.27%) |
Dec 21, 2021 | 51.58 | 53.18 | 51.12 | 52.32 | 1,030,496 | +1.30(+2.55%) |
Dec 20, 2021 | 50.63 | 51.63 | 49.94 | 51.02 | 1,328,873 | -0.56(-1.09%) |
Dec 17, 2021 | 52.03 | 52.84 | 50.98 | 51.58 | 1,234,538 | -0.51(-0.98%) |
Dec 16, 2021 | 53.59 | 53.59 | 51.99 | 52.09 | 1,128,342 | +0.36(+0.69%) |
Dec 15, 2021 | 52.12 | 52.34 | 51.06 | 51.73 | 1,176,262 | -0.67(-1.28%) |
Dec 14, 2021 | 52.07 | 53.68 | 51.59 | 52.40 | 1,756,588 | -0.15(-0.29%) |
Dec 13, 2021 | 53.35 | 54.16 | 52.48 | 52.56 | 1,265,941 | -1.60(-2.96%) |
Dec 10, 2021 | 54.35 | 54.50 | 53.23 | 54.16 | 788,939 | +0.41(+0.76%) |
Dec 09, 2021 | 53.87 | 54.33 | 53.39 | 53.75 | 941,376 | -0.97(-1.77%) |
Dec 08, 2021 | 54.72 | 55.00 | 53.22 | 54.72 | 709,051 | +1.09(+2.03%) |
Dec 07, 2021 | 50.98 | 53.86 | 50.98 | 53.63 | 1,241,408 | +2.88(+5.67%) |
Dec 06, 2021 | 52.16 | 52.16 | 49.39 | 50.76 | 1,636,437 | -0.46(-0.90%) |
Dec 03, 2021 | 51.99 | 52.78 | 50.61 | 51.21 | 1,140,628 | -0.47(-0.90%) |
Dec 02, 2021 | 49.75 | 51.76 | 49.10 | 51.68 | 1,992,828 | +3.29(+6.81%) |
Dec 01, 2021 | 52.14 | 52.25 | 48.17 | 48.39 | 1,902,447 | -2.16(-4.27%) |
Nov 30, 2021 | 51.25 | 51.56 | 50.03 | 50.54 | 2,418,994 | -1.55(-2.98%) |
Nov 29, 2021 | 54.63 | 54.99 | 51.94 | 52.10 | 1,834,886 | -2.16(-3.99%) |
Nov 26, 2021 | 53.63 | 54.97 | 51.99 | 54.26 | 1,388,485 | -0.65(-1.18%) |
Nov 24, 2021 | 53.72 | 54.98 | 53.72 | 54.91 | 752,827 | +0.63(+1.16%) |
Nov 23, 2021 | 51.99 | 54.52 | 51.90 | 54.28 | 1,472,025 | +2.24(+4.30%) |
Nov 22, 2021 | 52.04 | 52.74 | 51.54 | 52.04 | 859,125 | +0.00(+0.00%) |
Nov 19, 2021 | 52.83 | 53.29 | 51.44 | 52.04 | 1,575,765 | -2.10(-3.88%) |
Nov 18, 2021 | 53.55 | 54.34 | 54.03 | 54.14 | 1,226,195 | +0.40(+0.75%) |
Nov 17, 2021 | 52.66 | 54.18 | 52.34 | 53.73 | 1,359,516 | +1.23(+2.34%) |
Nov 16, 2021 | 52.81 | 53.11 | 52.25 | 52.50 | 1,619,103 | -0.10(-0.19%) |
Nov 15, 2021 | 53.66 | 53.80 | 51.76 | 52.60 | 1,852,230 | -0.43(-0.81%) |
Nov 12, 2021 | 53.83 | 54.37 | 52.90 | 53.03 | 896,230 | -1.28(-2.36%) |
Nov 11, 2021 | 53.44 | 54.91 | 53.19 | 54.32 | 992,387 | +1.25(+2.35%) |
Nov 10, 2021 | 56.39 | 53.07 | 1,683,552 | -3.72(-6.55%) | ||
Nov 09, 2021 | 55.55 | 57.27 | 55.24 | 56.78 | 2,538,186 | +0.97(+1.74%) |
Nov 08, 2021 | 55.93 | 56.00 | 55.07 | 55.82 | 1,312,357 | +0.34(+0.61%) |
Nov 05, 2021 | 55.76 | 56.18 | 55.02 | 55.48 | 1,310,668 | +0.19(+0.34%) |
Nov 04, 2021 | 57.55 | 58.15 | 55.23 | 55.29 | 1,731,769 | -1.64(-2.89%) |
Nov 03, 2021 | 56.06 | 58.48 | 54.66 | 56.94 | 3,270,261 | +1.84(+3.33%) |
Nov 02, 2021 | 54.96 | 55.39 | 54.49 | 55.10 | 1,614,876 | -0.35(-0.64%) |
Nov 01, 2021 | 54.16 | 55.78 | 54.72 | 55.45 | 2,069,856 | +1.73(+3.22%) |
Oct 29, 2021 | 56.22 | 52.87 | 53.73 | 1,792,492 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.71 | 57.06 | 55.12 | 55.84 | 1,429,004 | +0.03(+0.06%) |
Oct 27, 2021 | 56.98 | 57.69 | 55.75 | 55.81 | 1,457,229 | -1.15(-2.03%) |
Oct 26, 2021 | 57.29 | 56.96 | 1,706,271 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.29 | 57.63 | 53.73 | 57.11 | 3,372,331 | +4.79(+9.15%) |
Oct 22, 2021 | 51.83 | 52.44 | 51.29 | 52.32 | 732,609 | +0.54(+1.04%) |
Oct 21, 2021 | 52.11 | 52.44 | 50.99 | 51.78 | 527,742 | -0.74(-1.41%) |
Oct 20, 2021 | 51.78 | 52.82 | 51.27 | 52.52 | 1,112,677 | +0.41(+0.79%) |
Oct 19, 2021 | 53.07 | 53.23 | 51.85 | 52.11 | 887,018 | -1.15(-2.17%) |
Oct 18, 2021 | 52.93 | 53.85 | 52.65 | 53.26 | 1,013,199 | +0.37(+0.70%) |
Oct 15, 2021 | 54.99 | 54.99 | 52.71 | 52.89 | 1,126,774 | -1.19(-2.20%) |
Oct 14, 2021 | 53.11 | 54.08 | 52.67 | 54.08 | 1,215,482 | +1.78(+3.40%) |
Oct 13, 2021 | 52.17 | 52.95 | 51.53 | 52.30 | 1,423,176 | -0.04(-0.08%) |
Oct 12, 2021 | 52.59 | 53.38 | 51.96 | 52.34 | 1,250,005 | -0.53(-1.00%) |
Oct 11, 2021 | 56.60 | 56.82 | 52.87 | 52.87 | 1,460,593 | -2.57(-4.64%) |
Oct 08, 2021 | 55.11 | 55.70 | 54.39 | 55.44 | 1,187,501 | +0.87(+1.59%) |
Oct 07, 2021 | 53.97 | 55.14 | 53.38 | 54.58 | 1,451,367 | +0.66(+1.22%) |
Oct 06, 2021 | 55.77 | 55.79 | 53.24 | 53.92 | 1,389,674 | -2.49(-4.41%) |
Oct 05, 2021 | 55.43 | 56.47 | 54.37 | 56.41 | 2,523,270 | +1.96(+3.61%) |
Oct 04, 2021 | 53.19 | 55.00 | 53.04 | 54.44 | 2,029,151 | +2.12(+4.04%) |
Oct 01, 2021 | 52.50 | 52.90 | 51.80 | 52.33 | 1,496,239 | +0.41(+0.80%) |
Sep 30, 2021 | 51.54 | 52.55 | 50.82 | 51.91 | 2,104,101 | +0.62(+1.20%) |
Sep 29, 2021 | 52.05 | 52.38 | 51.11 | 51.30 | 1,447,942 | -1.05(-2.00%) |
Sep 28, 2021 | 53.46 | 53.94 | 52.12 | 52.34 | 1,690,557 | -0.32(-0.61%) |
Sep 27, 2021 | 50.62 | 52.78 | 50.62 | 52.66 | 2,051,755 | +2.96(+5.95%) |
Sep 24, 2021 | 50.77 | 51.46 | 49.34 | 49.70 | 1,517,080 | -1.26(-2.48%) |
Sep 23, 2021 | 49.39 | 51.35 | 49.30 | 50.97 | 1,455,566 | +1.61(+3.26%) |
Sep 22, 2021 | 49.90 | 50.23 | 49.12 | 49.36 | 1,274,961 | +0.25(+0.52%) |
Sep 21, 2021 | 50.58 | 50.71 | 48.91 | 49.11 | 1,268,435 | -1.23(-2.44%) |
Sep 20, 2021 | 50.29 | 51.84 | 49.53 | 50.34 | 1,529,023 | -1.14(-2.21%) |
Sep 17, 2021 | 51.72 | 52.30 | 50.69 | 51.47 | 8,817,107 | -0.10(-0.20%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.43 | 51.58 | 1,699,330 | -1.51(-2.84%) |
Sep 15, 2021 | 52.84 | 55.09 | 52.84 | 53.08 | 3,152,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.12 | 53.38 | 51.69 | 52.00 | 1,634,264 | -0.82(-1.55%) |
Sep 13, 2021 | 51.04 | 52.82 | 50.96 | 52.81 | 2,954,502 | +2.63(+5.24%) |
Sep 10, 2021 | 51.72 | 51.78 | 50.16 | 50.19 | 1,655,514 | -0.87(-1.70%) |
Sep 09, 2021 | 51.24 | 52.39 | 50.80 | 51.05 | 2,079,167 | -0.26(-0.51%) |
Sep 08, 2021 | 50.57 | 51.80 | 50.43 | 51.31 | 2,340,743 | +0.89(+1.75%) |
Sep 07, 2021 | 49.75 | 51.21 | 49.75 | 50.43 | 2,010,879 | +0.67(+1.36%) |
Sep 03, 2021 | 49.57 | 49.89 | 48.75 | 49.76 | 1,204,596 | +0.62(+1.27%) |
Sep 02, 2021 | 48.04 | 49.55 | 47.84 | 49.13 | 1,616,362 | +1.42(+2.97%) |
Sep 01, 2021 | 47.02 | 47.78 | 46.73 | 47.72 | 1,596,059 | +0.67(+1.43%) |
Aug 31, 2021 | 46.15 | 47.16 | 46.15 | 47.04 | 2,103,251 | +0.86(+1.86%) |
Aug 30, 2021 | 46.87 | 46.91 | 46.05 | 46.18 | 612,755 | -0.50(-1.07%) |
Aug 27, 2021 | 45.10 | 47.60 | 45.02 | 46.68 | 2,482,594 | +1.91(+4.27%) |
Aug 26, 2021 | 44.56 | 44.92 | 44.14 | 44.77 | 1,130,879 | +0.07(+0.15%) |
Aug 25, 2021 | 44.34 | 44.96 | 43.76 | 44.70 | 1,163,698 | +0.01(+0.02%) |
Aug 24, 2021 | 44.26 | 44.69 | 43.48 | 44.69 | 1,479,482 | +0.65(+1.47%) |
Aug 23, 2021 | 44.47 | 44.89 | 43.76 | 44.04 | 1,257,114 | -0.06(-0.15%) |
Aug 20, 2021 | 43.05 | 44.46 | 43.04 | 44.10 | 1,657,984 | +0.59(+1.35%) |
Aug 19, 2021 | 42.92 | 43.64 | 42.46 | 43.52 | 1,420,559 | -0.38(-0.86%) |
Aug 18, 2021 | 45.78 | 45.89 | 43.88 | 43.90 | 722,732 | -1.97(-4.29%) |
Aug 17, 2021 | 46.27 | 47.62 | 45.43 | 45.86 | 1,029,419 | -0.89(-1.90%) |
Aug 16, 2021 | 46.95 | 47.52 | 45.50 | 46.75 | 2,138,252 | -0.80(-1.69%) |
Aug 13, 2021 | 49.43 | 49.44 | 47.27 | 47.55 | 1,742,832 | -1.69(-3.43%) |
Aug 12, 2021 | 47.80 | 49.66 | 47.45 | 49.25 | 2,029,422 | +1.57(+3.28%) |
Aug 11, 2021 | 47.53 | 48.42 | 46.35 | 47.68 | 3,523,236 | +1.21(+2.59%) |
Aug 10, 2021 | 45.32 | 46.74 | 45.06 | 46.47 | 947,027 | +1.21(+2.66%) |
Aug 09, 2021 | 45.72 | 45.84 | 45.09 | 45.27 | 894,117 | -0.82(-1.78%) |
Aug 06, 2021 | 45.70 | 46.36 | 45.59 | 46.09 | 454,058 | +0.70(+1.53%) |
Aug 05, 2021 | 45.69 | 46.16 | 45.08 | 45.39 | 666,743 | -0.23(-0.50%) |
Aug 04, 2021 | 45.13 | 46.47 | 44.58 | 45.62 | 667,956 | -0.08(-0.17%) |
Aug 03, 2021 | 44.55 | 45.91 | 44.16 | 45.70 | 688,350 | +1.06(+2.38%) |
Aug 02, 2021 | 45.20 | 46.22 | 44.52 | 44.63 | 677,884 | -0.63(-1.39%) |
Jul 30, 2021 | 46.27 | 46.51 | 44.94 | 45.26 | 743,613 | -1.08(-2.33%) |
Jul 29, 2021 | 46.82 | 46.83 | 45.96 | 46.34 | 672,222 | -0.08(-0.18%) |
Jul 28, 2021 | 46.16 | 46.80 | 45.83 | 46.42 | 872,327 | +0.40(+0.87%) |
Jul 27, 2021 | 45.95 | 46.32 | 45.58 | 46.02 | 1,137,255 | -0.18(-0.40%) |
Jul 26, 2021 | 46.05 | 46.80 | 45.65 | 46.21 | 1,241,918 | +0.33(+0.71%) |
Jul 23, 2021 | 45.41 | 45.90 | 44.76 | 45.88 | 1,302,693 | +0.68(+1.50%) |
Jul 22, 2021 | 44.30 | 45.75 | 43.85 | 45.20 | 1,063,341 | +0.85(+1.93%) |
Jul 21, 2021 | 42.97 | 44.63 | 42.51 | 44.35 | 1,344,420 | +1.80(+4.23%) |
Jul 20, 2021 | 40.91 | 42.79 | 40.73 | 42.55 | 1,044,599 | +1.60(+3.91%) |
Jul 19, 2021 | 41.45 | 41.95 | 40.35 | 40.95 | 1,400,572 | -1.04(-2.47%) |
Jul 16, 2021 | 42.72 | 43.05 | 40.89 | 41.99 | 961,942 | -0.17(-0.40%) |
Jul 15, 2021 | 42.16 | 42.93 | 41.87 | 42.15 | 1,612,587 | -0.42(-0.98%) |
Jul 14, 2021 | 45.26 | 45.50 | 42.54 | 42.57 | 939,316 | -2.49(-5.52%) |
Jul 13, 2021 | 45.80 | 45.91 | 45.03 | 45.06 | 592,030 | -0.78(-1.70%) |
Jul 12, 2021 | 45.65 | 46.07 | 45.07 | 45.84 | 1,069,668 | -0.06(-0.13%) |
Jul 09, 2021 | 46.01 | 46.01 | 45.32 | 45.90 | 715,921 | +0.17(+0.37%) |
Jul 08, 2021 | 45.04 | 45.88 | 44.66 | 45.73 | 979,678 | +0.29(+0.65%) |
Jul 07, 2021 | 44.93 | 45.79 | 44.10 | 45.44 | 1,008,911 | +0.34(+0.74%) |
Jul 06, 2021 | 45.72 | 45.72 | 44.13 | 45.10 | 967,244 | -0.61(-1.34%) |
Jul 02, 2021 | 45.23 | 45.99 | 44.80 | 45.71 | 902,691 | +0.50(+1.11%) |