Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.99 | 60.41 | 57.91 | 58.58 | 14,342,006 | -1.65(-2.75%) |
May 27, 2022 | 59.42 | 60.80 | 57.96 | 60.23 | 22,360,310 | +3.79(+6.72%) |
May 26, 2022 | 52.73 | 56.67 | 52.63 | 56.44 | 16,154,993 | +3.00(+5.62%) |
May 25, 2022 | 51.32 | 53.95 | 51.16 | 53.44 | 10,687,260 | +1.54(+2.98%) |
May 24, 2022 | 52.83 | 53.06 | 51.06 | 51.89 | 10,100,656 | -2.44(-4.48%) |
May 23, 2022 | 52.06 | 54.43 | 52.06 | 54.33 | 7,628,101 | +0.78(+1.46%) |
May 20, 2022 | 55.32 | 55.37 | 50.55 | 53.54 | 13,918,142 | -0.21(-0.39%) |
May 19, 2022 | 53.76 | 55.78 | 53.02 | 53.75 | 9,824,369 | -0.72(-1.33%) |
May 18, 2022 | 56.81 | 58.53 | 54.16 | 54.48 | 10,937,166 | -3.24(-5.61%) |
May 17, 2022 | 56.62 | 58.44 | 56.14 | 57.71 | 8,481,153 | +3.02(+5.52%) |
May 16, 2022 | 56.59 | 56.79 | 54.47 | 54.69 | 9,507,897 | -2.32(-4.06%) |
May 13, 2022 | 53.31 | 57.47 | 52.91 | 57.01 | 13,396,089 | +5.13(+9.89%) |
May 12, 2022 | 50.88 | 53.14 | 49.92 | 51.88 | 12,122,026 | -0.15(-0.29%) |
May 11, 2022 | 53.91 | 55.15 | 51.82 | 52.03 | 9,516,510 | -2.56(-4.70%) |
May 10, 2022 | 54.88 | 56.00 | 52.30 | 54.59 | 11,222,665 | +1.39(+2.61%) |
May 09, 2022 | 56.15 | 57.13 | 53.02 | 53.21 | 12,519,499 | -3.98(-6.96%) |
May 06, 2022 | 57.47 | 59.92 | 55.07 | 57.19 | 11,695,894 | -0.53(-0.93%) |
May 05, 2022 | 61.31 | 61.39 | 56.77 | 57.72 | 12,064,013 | -4.58(-7.34%) |
May 04, 2022 | 60.17 | 62.50 | 57.22 | 62.30 | 11,789,148 | +2.48(+4.14%) |
May 03, 2022 | 59.54 | 60.13 | 58.49 | 59.82 | 6,389,358 | +0.34(+0.57%) |
May 02, 2022 | 57.55 | 59.51 | 56.82 | 59.49 | 8,417,842 | +1.97(+3.43%) |
Apr 29, 2022 | 59.17 | 62.12 | 57.45 | 57.52 | 9,227,776 | -2.95(-4.88%) |
Apr 28, 2022 | 57.77 | 61.28 | 56.60 | 60.47 | 11,692,854 | +4.30(+7.65%) |
Apr 27, 2022 | 56.56 | 59.00 | 56.02 | 56.17 | 9,844,003 | -1.22(-2.12%) |
Apr 26, 2022 | 59.32 | 59.84 | 57.29 | 57.39 | 10,887,273 | -2.71(-4.51%) |
Apr 25, 2022 | 57.92 | 60.17 | 57.59 | 60.10 | 10,598,615 | +2.23(+3.85%) |
Apr 22, 2022 | 59.22 | 59.93 | 57.75 | 57.87 | 8,722,874 | -1.50(-2.52%) |
Apr 21, 2022 | 63.50 | 64.54 | 58.92 | 59.37 | 8,211,800 | -2.96(-4.75%) |
Apr 20, 2022 | 63.87 | 64.50 | 61.87 | 62.33 | 6,914,233 | -0.82(-1.30%) |
Apr 19, 2022 | 60.37 | 63.30 | 59.93 | 63.15 | 8,131,287 | +2.02(+3.30%) |
Apr 18, 2022 | 60.02 | 61.86 | 59.57 | 61.13 | 5,887,433 | +0.75(+1.25%) |
Apr 14, 2022 | 62.99 | 63.00 | 60.28 | 60.38 | 7,616,211 | -2.31(-3.68%) |
Apr 13, 2022 | 60.19 | 63.13 | 59.51 | 62.69 | 9,584,459 | +3.14(+5.27%) |
Apr 12, 2022 | 62.20 | 62.72 | 59.17 | 59.55 | 10,168,400 | -0.59(-0.99%) |
Apr 11, 2022 | 61.21 | 61.76 | 59.88 | 60.14 | 12,268,451 | -2.40(-3.83%) |
Apr 08, 2022 | 64.97 | 65.10 | 62.38 | 62.54 | 10,291,010 | -2.49(-3.82%) |
Apr 07, 2022 | 65.16 | 66.53 | 62.91 | 65.02 | 11,124,227 | -0.77(-1.17%) |
Apr 06, 2022 | 66.06 | 67.01 | 64.25 | 65.79 | 14,562,584 | -1.79(-2.65%) |
Apr 05, 2022 | 71.52 | 71.55 | 67.48 | 67.59 | 11,256,890 | -4.60(-6.37%) |
Apr 04, 2022 | 70.80 | 72.23 | 69.98 | 72.19 | 9,726,419 | +1.87(+2.66%) |
Apr 01, 2022 | 71.24 | 71.96 | 68.68 | 70.32 | 8,119,457 | -0.63(-0.89%) |
Mar 31, 2022 | 72.53 | 73.02 | 70.84 | 70.95 | 8,130,146 | -1.29(-1.78%) |
Mar 30, 2022 | 74.04 | 74.71 | 71.49 | 72.24 | 8,818,875 | -3.12(-4.14%) |
Mar 29, 2022 | 75.11 | 75.78 | 73.51 | 75.35 | 7,505,570 | +1.83(+2.49%) |
Mar 28, 2022 | 73.07 | 73.65 | 71.19 | 73.52 | 7,062,116 | -0.06(-0.08%) |
Mar 25, 2022 | 72.93 | 74.07 | 72.24 | 73.58 | 11,115,766 | +0.60(+0.83%) |
Mar 24, 2022 | 69.24 | 73.08 | 68.49 | 72.98 | 9,652,006 | +4.77(+6.99%) |
Mar 23, 2022 | 69.68 | 71.26 | 68.12 | 68.21 | 7,087,534 | -2.41(-3.42%) |
Mar 22, 2022 | 69.67 | 72.07 | 69.58 | 70.62 | 6,704,691 | +0.66(+0.95%) |
Mar 21, 2022 | 69.91 | 70.96 | 68.37 | 69.96 | 7,415,258 | -0.61(-0.87%) |
Mar 18, 2022 | 68.37 | 71.01 | 67.33 | 70.57 | 14,132,412 | +1.90(+2.77%) |
Mar 17, 2022 | 67.20 | 68.74 | 66.20 | 68.67 | 7,381,032 | +0.49(+0.73%) |
Mar 16, 2022 | 66.29 | 68.63 | 64.35 | 68.18 | 13,421,075 | +3.10(+4.76%) |
Mar 15, 2022 | 60.65 | 65.27 | 60.28 | 65.08 | 12,734,343 | +5.47(+9.18%) |
Mar 14, 2022 | 62.21 | 62.67 | 58.22 | 59.61 | 12,625,209 | -2.81(-4.50%) |
Mar 11, 2022 | 65.27 | 65.81 | 62.27 | 62.42 | 7,046,747 | -2.14(-3.31%) |
Mar 10, 2022 | 64.56 | 65.96 | 63.69 | 64.56 | 7,771,466 | -1.29(-1.95%) |
Mar 09, 2022 | 65.62 | 66.57 | 64.31 | 65.84 | 10,475,763 | +2.02(+3.16%) |
Mar 08, 2022 | 60.52 | 67.42 | 60.15 | 63.83 | 15,048,585 | +3.30(+5.46%) |
Mar 07, 2022 | 64.27 | 65.88 | 60.32 | 60.52 | 17,379,008 | -2.22(-3.53%) |
Mar 04, 2022 | 63.00 | 67.75 | 61.68 | 62.74 | 26,164,108 | -1.77(-2.75%) |
Mar 03, 2022 | 67.61 | 68.17 | 64.00 | 64.51 | 18,588,336 | -2.44(-3.65%) |
Mar 02, 2022 | 65.67 | 67.77 | 64.60 | 66.95 | 10,786,669 | +2.69(+4.19%) |
Mar 01, 2022 | 67.74 | 67.81 | 63.46 | 64.26 | 12,491,668 | -3.34(-4.95%) |
Feb 28, 2022 | 67.28 | 68.69 | 65.53 | 67.61 | 12,610,046 | -0.42(-0.61%) |
Feb 25, 2022 | 67.14 | 68.58 | 66.69 | 68.02 | 8,784,931 | +0.95(+1.42%) |
Feb 24, 2022 | 60.75 | 67.36 | 60.31 | 67.07 | 13,403,181 | +2.94(+4.58%) |
Feb 23, 2022 | 66.81 | 68.04 | 63.98 | 64.13 | 9,746,116 | -1.86(-2.82%) |
Feb 22, 2022 | 65.77 | 68.14 | 64.97 | 65.99 | 7,675,500 | -0.63(-0.95%) |
Feb 18, 2022 | 66.63 | 0 | -0.21(-0.31%) | |||
Feb 17, 2022 | 69.65 | 70.25 | 66.46 | 66.83 | 12,224,323 | -4.50(-6.31%) |
Feb 16, 2022 | 71.81 | 72.06 | 69.82 | 71.34 | 7,505,454 | -2.05(-2.79%) |
Feb 15, 2022 | 69.44 | 73.47 | 69.09 | 73.38 | 12,799,157 | +6.35(+9.48%) |
Feb 14, 2022 | 67.35 | 69.15 | 65.91 | 67.03 | 12,378,467 | -0.24(-0.35%) |
Feb 11, 2022 | 72.72 | 74.05 | 66.77 | 67.27 | 13,789,080 | -5.79(-7.92%) |
Feb 10, 2022 | 74.10 | 77.36 | 72.40 | 73.06 | 12,208,500 | -3.86(-5.02%) |
Feb 09, 2022 | 76.83 | 77.13 | 74.48 | 76.92 | 10,864,711 | +1.23(+1.62%) |
Feb 08, 2022 | 70.37 | 75.94 | 70.36 | 75.69 | 13,500,079 | +4.88(+6.89%) |
Feb 07, 2022 | 70.52 | 72.43 | 70.34 | 70.81 | 7,042,153 | +0.47(+0.66%) |
Feb 04, 2022 | 68.04 | 71.18 | 67.93 | 70.35 | 8,052,561 | +2.44(+3.60%) |
Feb 03, 2022 | 70.27 | 67.61 | 67.90 | 12,065,331 | -5.39(-7.36%) | |
Feb 02, 2022 | 73.32 | 74.33 | 71.10 | 73.29 | 11,109,006 | +1.64(+2.29%) |
Feb 01, 2022 | 71.46 | 71.85 | 68.55 | 71.65 | 10,182,223 | +6.04(+9.20%) |
Jan 28, 2022 | 64.20 | 65.64 | 61.89 | 65.62 | 11,579,136 | +1.41(+2.20%) |
Jan 27, 2022 | 68.62 | 69.50 | 64.03 | 64.20 | 13,718,187 | -2.74(-4.09%) |
Jan 26, 2022 | 69.27 | 71.43 | 66.34 | 66.94 | 19,643,622 | +0.63(+0.95%) |
Jan 25, 2022 | 68.85 | 69.51 | 66.24 | 66.31 | 17,988,310 | -5.02(-7.03%) |
Jan 24, 2022 | 70.31 | 71.45 | 66.26 | 71.33 | 22,322,434 | -0.46(-0.63%) |
Jan 21, 2022 | 72.14 | 75.32 | 71.43 | 71.78 | 14,979,610 | -1.24(-1.69%) |
Jan 20, 2022 | 76.52 | 77.82 | 72.95 | 73.02 | 10,497,416 | -3.06(-4.02%) |
Jan 19, 2022 | 77.51 | 78.49 | 74.97 | 76.07 | 12,277,961 | -0.77(-1.00%) |
Jan 18, 2022 | 79.45 | 80.67 | 76.60 | 76.85 | 12,509,512 | -5.27(-6.42%) |
Jan 14, 2022 | 82.12 | 0 | +4.30(+5.53%) | |||
Jan 13, 2022 | 85.00 | 85.73 | 77.67 | 77.82 | 13,997,238 | -6.22(-7.41%) |
Jan 12, 2022 | 85.76 | 86.49 | 83.50 | 84.04 | 9,406,455 | -1.28(-1.50%) |
Jan 11, 2022 | 80.32 | 85.50 | 79.94 | 85.32 | 15,521,365 | +3.98(+4.89%) |
Jan 10, 2022 | 80.25 | 81.46 | 76.57 | 81.34 | 16,846,984 | -0.89(-1.08%) |
Jan 07, 2022 | 84.56 | 84.96 | 81.71 | 82.23 | 10,405,901 | -2.39(-2.83%) |
Jan 06, 2022 | 81.83 | 85.35 | 81.13 | 84.62 | 9,774,611 | +1.45(+1.75%) |
Jan 05, 2022 | 86.06 | 88.68 | 83.04 | 83.17 | 11,127,962 | -4.20(-4.81%) |
Jan 04, 2022 | 89.26 | 90.74 | 85.43 | 87.37 | 12,003,109 | -1.05(-1.19%) |
Jan 03, 2022 | 86.95 | 89.03 | 86.50 | 88.42 | 6,891,010 | +1.92(+2.22%) |
Dec 31, 2021 | 86.60 | 87.54 | 86.46 | 86.50 | 3,652,895 | +0.05(+0.06%) |
Dec 30, 2021 | 87.54 | 87.98 | 86.24 | 86.45 | 4,369,420 | -1.09(-1.24%) |
Dec 29, 2021 | 87.07 | 87.96 | 86.72 | 87.54 | 3,622,022 | +0.54(+0.63%) |
Dec 28, 2021 | 89.95 | 90.03 | 86.77 | 86.99 | 5,865,085 | -2.79(-3.11%) |
Dec 27, 2021 | 87.00 | 90.15 | 86.81 | 89.78 | 7,197,516 | +3.09(+3.57%) |
Dec 23, 2021 | 87.24 | 88.51 | 86.46 | 86.69 | 8,108,288 | -0.60(-0.69%) |
Dec 22, 2021 | 85.21 | 87.40 | 84.50 | 87.29 | 9,617,459 | +1.94(+2.27%) |
Dec 21, 2021 | 85.66 | 86.30 | 83.50 | 85.36 | 10,220,279 | +2.14(+2.57%) |
Dec 20, 2021 | 81.79 | 83.58 | 81.57 | 83.22 | 9,646,995 | +0.14(+0.17%) |
Dec 17, 2021 | 81.07 | 84.40 | 80.66 | 83.08 | 16,556,997 | +0.44(+0.53%) |
Dec 16, 2021 | 88.58 | 88.86 | 81.70 | 82.64 | 17,198,420 | -4.73(-5.41%) |
Dec 15, 2021 | 84.46 | 87.83 | 83.05 | 87.37 | 14,566,395 | +3.05(+3.61%) |
Dec 14, 2021 | 83.93 | 85.65 | 83.41 | 84.33 | 8,692,933 | -1.29(-1.50%) |
Dec 13, 2021 | 88.43 | 88.80 | 85.51 | 85.61 | 7,397,069 | -2.14(-2.44%) |
Dec 10, 2021 | 90.30 | 91.24 | 87.22 | 87.75 | 9,770,558 | -1.53(-1.71%) |
Dec 09, 2021 | 89.63 | 91.74 | 88.66 | 89.28 | 11,959,294 | -1.27(-1.40%) |
Dec 08, 2021 | 89.74 | 92.79 | 88.39 | 90.54 | 14,703,834 | +0.07(+0.07%) |
Dec 07, 2021 | 86.47 | 91.35 | 85.91 | 90.47 | 21,338,066 | +6.01(+7.12%) |
Dec 06, 2021 | 82.56 | 85.39 | 79.46 | 84.46 | 15,799,152 | +1.82(+2.20%) |
Dec 03, 2021 | 84.91 | 87.49 | 79.56 | 82.64 | 51,643,320 | +12.42(+17.68%) |
Dec 02, 2021 | 69.54 | 71.34 | 68.52 | 70.23 | 10,758,461 | +0.08(+0.11%) |
Dec 01, 2021 | 71.93 | 74.17 | 70.03 | 70.15 | 8,906,587 | -0.22(-0.31%) |
Nov 30, 2021 | 73.99 | 74.29 | 70.00 | 70.36 | 13,316,027 | -3.81(-5.13%) |
Nov 29, 2021 | 72.53 | 74.44 | 72.50 | 74.17 | 9,263,501 | +3.00(+4.21%) |
Nov 26, 2021 | 71.88 | 73.30 | 70.72 | 71.18 | 4,648,634 | -1.85(-2.53%) |
Nov 24, 2021 | 71.65 | 73.16 | 70.99 | 73.02 | 4,881,273 | +0.63(+0.87%) |
Nov 23, 2021 | 72.20 | 73.16 | 71.55 | 72.39 | 5,856,621 | +0.46(+0.65%) |
Nov 22, 2021 | 74.25 | 75.26 | 71.62 | 71.93 | 8,743,221 | -1.81(-2.45%) |
Nov 19, 2021 | 74.28 | 74.93 | 73.51 | 73.74 | 5,521,013 | -0.56(-0.76%) |
Nov 18, 2021 | 73.85 | 74.40 | 74.00 | 74.30 | 5,862,454 | +1.49(+2.05%) |
Nov 17, 2021 | 73.04 | 73.49 | 72.31 | 72.81 | 4,188,628 | -0.18(-0.24%) |
Nov 16, 2021 | 71.86 | 73.21 | 71.13 | 72.98 | 5,143,433 | +0.89(+1.23%) |
Nov 15, 2021 | 72.73 | 72.83 | 70.72 | 72.09 | 4,065,557 | -0.55(-0.76%) |
Nov 12, 2021 | 72.98 | 73.65 | 71.77 | 72.65 | 5,517,382 | +0.06(+0.08%) |
Nov 11, 2021 | 70.77 | 72.69 | 70.75 | 72.59 | 5,925,908 | +2.42(+3.45%) |
Nov 10, 2021 | 71.15 | 69.83 | 70.17 | 6,545,423 | -1.95(-2.70%) | |
Nov 09, 2021 | 72.91 | 73.23 | 71.36 | 72.11 | 4,993,588 | -0.06(-0.08%) |
Nov 08, 2021 | 71.33 | 72.93 | 70.98 | 72.17 | 6,900,877 | +1.13(+1.59%) |
Nov 05, 2021 | 71.19 | 72.09 | 70.49 | 71.05 | 6,416,503 | +0.32(+0.45%) |
Nov 04, 2021 | 69.02 | 70.82 | 68.06 | 70.73 | 8,790,925 | +2.26(+3.31%) |
Nov 03, 2021 | 68.87 | 68.92 | 68.03 | 68.47 | 4,181,888 | -0.65(-0.94%) |
Nov 02, 2021 | 68.22 | 70.59 | 68.13 | 69.12 | 7,174,027 | +0.94(+1.38%) |
Nov 01, 2021 | 67.89 | 67.88 | 67.00 | 68.18 | 6,189,241 | +0.45(+0.67%) |
Oct 29, 2021 | 67.11 | 68.10 | 67.72 | 5,498,899 | +0.02(+0.03%) | |
Oct 28, 2021 | 67.37 | 67.71 | 3,566,645 | +0.77(+1.15%) | ||
Oct 27, 2021 | 66.74 | 67.77 | 66.39 | 66.93 | 4,966,291 | -0.03(-0.04%) |
Oct 26, 2021 | 67.90 | 66.90 | 66.96 | 6,282,163 | +0.06(+0.09%) | |
Oct 25, 2021 | 65.95 | 67.21 | 66.90 | 5,056,408 | +1.34(+2.05%) | |
Oct 22, 2021 | 66.74 | 66.93 | 65.12 | 65.56 | 5,288,079 | -0.75(-1.13%) |
Oct 21, 2021 | 65.83 | 66.35 | 65.19 | 66.31 | 5,356,704 | -0.12(-0.18%) |
Oct 20, 2021 | 66.91 | 67.23 | 65.90 | 66.43 | 4,024,644 | -0.65(-0.97%) |
Oct 19, 2021 | 66.59 | 67.35 | 65.87 | 67.08 | 7,451,566 | +0.67(+1.01%) |
Oct 18, 2021 | 64.58 | 66.46 | 64.28 | 66.41 | 5,402,269 | +1.50(+2.32%) |
Oct 15, 2021 | 65.14 | 65.53 | 64.52 | 64.91 | 6,039,662 | +0.36(+0.55%) |
Oct 14, 2021 | 64.18 | 65.39 | 63.79 | 64.55 | 8,586,628 | +1.85(+2.95%) |
Oct 13, 2021 | 63.61 | 63.97 | 62.48 | 62.70 | 6,775,798 | -0.17(-0.27%) |
Oct 12, 2021 | 63.71 | 63.80 | 61.79 | 62.87 | 6,427,171 | +0.15(+0.24%) |
Oct 11, 2021 | 63.52 | 64.14 | 62.67 | 62.72 | 4,107,892 | -1.17(-1.83%) |
Oct 08, 2021 | 64.69 | 64.86 | 63.59 | 63.89 | 5,730,536 | -0.52(-0.81%) |
Oct 07, 2021 | 64.26 | 66.43 | 63.78 | 64.41 | 15,391,957 | +1.44(+2.29%) |
Oct 06, 2021 | 57.96 | 63.48 | 57.80 | 62.97 | 16,858,714 | +4.31(+7.34%) |
Oct 05, 2021 | 57.67 | 59.32 | 57.55 | 58.66 | 7,284,874 | +1.78(+3.13%) |
Oct 04, 2021 | 58.72 | 58.74 | 56.16 | 56.88 | 7,041,250 | -2.21(-3.74%) |
Oct 01, 2021 | 60.06 | 60.12 | 57.64 | 59.10 | 6,907,253 | -0.47(-0.80%) |
Sep 30, 2021 | 59.72 | 60.88 | 59.50 | 59.57 | 5,032,434 | +0.16(+0.27%) |
Sep 29, 2021 | 60.33 | 61.06 | 59.34 | 59.41 | 4,640,423 | -0.59(-0.99%) |
Sep 28, 2021 | 60.67 | 61.13 | 59.93 | 60.01 | 7,067,978 | -2.29(-3.68%) |
Sep 27, 2021 | 61.99 | 62.80 | 61.30 | 62.30 | 4,148,012 | -0.53(-0.85%) |
Sep 24, 2021 | 62.23 | 63.16 | 61.86 | 62.83 | 2,948,677 | +0.17(+0.27%) |
Sep 23, 2021 | 62.08 | 63.20 | 62.05 | 62.66 | 4,586,198 | +0.76(+1.23%) |
Sep 22, 2021 | 60.75 | 62.09 | 60.52 | 61.90 | 3,640,135 | +1.62(+2.69%) |
Sep 21, 2021 | 60.30 | 60.74 | 59.43 | 60.28 | 3,510,966 | +0.35(+0.58%) |
Sep 20, 2021 | 60.06 | 60.49 | 58.66 | 59.94 | 7,246,844 | -1.40(-2.29%) |
Sep 17, 2021 | 62.37 | 62.37 | 60.98 | 61.34 | 11,569,967 | -1.14(-1.82%) |
Sep 16, 2021 | 61.16 | 62.55 | 60.88 | 62.48 | 4,445,862 | +0.78(+1.26%) |
Sep 15, 2021 | 61.56 | 62.17 | 61.07 | 61.70 | 4,491,546 | +0.16(+0.26%) |
Sep 14, 2021 | 61.83 | 62.26 | 61.10 | 61.54 | 3,364,836 | -0.08(-0.13%) |
Sep 13, 2021 | 61.17 | 61.70 | 60.30 | 61.62 | 5,311,949 | +1.20(+1.98%) |
Sep 10, 2021 | 61.16 | 61.83 | 60.37 | 60.42 | 4,490,453 | -0.08(-0.13%) |
Sep 09, 2021 | 59.78 | 61.09 | 59.76 | 60.50 | 3,345,967 | +0.87(+1.46%) |
Sep 08, 2021 | 60.12 | 60.58 | 59.17 | 59.63 | 3,333,209 | -0.86(-1.42%) |
Sep 07, 2021 | 61.00 | 61.28 | 60.46 | 60.49 | 3,058,456 | -0.27(-0.44%) |
Sep 03, 2021 | 60.51 | 61.44 | 60.35 | 60.76 | 2,549,212 | +0.19(+0.31%) |
Sep 02, 2021 | 60.52 | 60.75 | 60.04 | 60.57 | 2,812,013 | +0.59(+0.99%) |
Sep 01, 2021 | 60.87 | 60.94 | 59.86 | 59.98 | 5,029,760 | -0.46(-0.77%) |
Aug 31, 2021 | 61.24 | 61.29 | 60.36 | 60.44 | 5,331,405 | -0.76(-1.24%) |
Aug 30, 2021 | 60.82 | 62.30 | 60.73 | 61.20 | 7,033,724 | +0.61(+1.01%) |
Aug 27, 2021 | 61.21 | 61.48 | 59.34 | 60.59 | 14,965,281 | -1.88(-3.00%) |
Aug 26, 2021 | 62.72 | 63.29 | 62.06 | 62.47 | 6,763,220 | +0.04(+0.06%) |
Aug 25, 2021 | 62.01 | 62.66 | 61.70 | 62.43 | 6,408,564 | +0.64(+1.04%) |
Aug 24, 2021 | 61.53 | 62.06 | 61.17 | 61.78 | 5,779,776 | +0.54(+0.89%) |
Aug 23, 2021 | 59.96 | 61.43 | 59.60 | 61.24 | 7,414,116 | +2.12(+3.59%) |
Aug 20, 2021 | 58.12 | 59.18 | 58.04 | 59.12 | 4,674,946 | +0.86(+1.47%) |
Aug 19, 2021 | 56.66 | 58.70 | 56.41 | 58.26 | 5,035,347 | +1.13(+1.97%) |
Aug 18, 2021 | 57.42 | 58.38 | 57.06 | 57.13 | 4,026,646 | -0.67(-1.16%) |
Aug 17, 2021 | 57.78 | 58.06 | 56.89 | 57.80 | 6,577,155 | -0.63(-1.08%) |
Aug 16, 2021 | 59.39 | 59.51 | 57.98 | 58.44 | 5,629,857 | -1.21(-2.04%) |
Aug 13, 2021 | 59.10 | 59.74 | 58.78 | 59.65 | 3,194,314 | +0.52(+0.89%) |
Aug 12, 2021 | 58.28 | 60.02 | 57.90 | 59.13 | 6,574,691 | +0.07(+0.12%) |
Aug 11, 2021 | 59.28 | 59.66 | 58.39 | 59.06 | 4,079,010 | +0.03(+0.05%) |
Aug 10, 2021 | 59.95 | 60.12 | 57.82 | 59.03 | 4,030,681 | -0.71(-1.19%) |
Aug 09, 2021 | 60.31 | 60.34 | 59.32 | 59.74 | 2,528,214 | -0.06(-0.10%) |
Aug 06, 2021 | 59.75 | 60.31 | 59.64 | 59.80 | 3,855,763 | -0.51(-0.85%) |
Aug 05, 2021 | 61.38 | 61.94 | 60.08 | 60.31 | 6,020,746 | -0.82(-1.34%) |
Aug 04, 2021 | 60.80 | 61.85 | 60.60 | 61.13 | 8,286,116 | +0.54(+0.90%) |
Aug 03, 2021 | 59.47 | 60.68 | 58.63 | 60.59 | 6,330,162 | +0.77(+1.28%) |
Aug 02, 2021 | 60.25 | 60.73 | 59.66 | 59.82 | 4,510,931 | +0.05(+0.09%) |
Jul 30, 2021 | 59.06 | 59.86 | 58.78 | 59.77 | 4,511,772 | +0.20(+0.33%) |
Jul 29, 2021 | 58.43 | 59.65 | 58.38 | 59.57 | 5,570,000 | +1.30(+2.24%) |
Jul 28, 2021 | 57.36 | 58.41 | 57.26 | 58.27 | 5,294,234 | +1.00(+1.74%) |
Jul 27, 2021 | 58.24 | 58.24 | 55.79 | 57.27 | 6,157,256 | -0.96(-1.65%) |
Jul 26, 2021 | 57.91 | 58.51 | 57.73 | 58.23 | 3,559,765 | +0.03(+0.05%) |
Jul 23, 2021 | 57.73 | 58.54 | 57.10 | 58.20 | 4,461,209 | +0.93(+1.62%) |
Jul 22, 2021 | 56.87 | 57.36 | 56.69 | 57.27 | 3,318,997 | -0.35(-0.60%) |
Jul 21, 2021 | 55.92 | 57.67 | 55.55 | 57.62 | 5,946,299 | +1.75(+3.13%) |
Jul 20, 2021 | 54.18 | 56.33 | 53.78 | 55.87 | 7,969,472 | +1.74(+3.21%) |
Jul 19, 2021 | 52.70 | 54.29 | 52.14 | 54.13 | 7,868,196 | +0.82(+1.54%) |
Jul 16, 2021 | 55.22 | 55.50 | 53.11 | 53.31 | 6,767,787 | -1.71(-3.11%) |
Jul 15, 2021 | 55.80 | 56.36 | 54.67 | 55.02 | 6,823,331 | -0.31(-0.55%) |
Jul 14, 2021 | 56.87 | 56.87 | 55.23 | 55.32 | 4,685,786 | -0.75(-1.34%) |
Jul 13, 2021 | 56.39 | 56.79 | 55.82 | 56.07 | 4,357,907 | -0.55(-0.98%) |
Jul 12, 2021 | 55.95 | 56.72 | 55.83 | 56.63 | 4,119,658 | +0.33(+0.58%) |
Jul 09, 2021 | 55.69 | 56.62 | 55.16 | 56.30 | 4,723,260 | +0.72(+1.30%) |
Jul 08, 2021 | 54.57 | 55.95 | 54.33 | 55.58 | 6,398,751 | -0.35(-0.62%) |
Jul 07, 2021 | 57.35 | 57.43 | 55.34 | 55.93 | 5,601,992 | -0.81(-1.43%) |
Jul 06, 2021 | 57.19 | 57.22 | 56.05 | 56.74 | 6,011,810 | +0.08(+0.14%) |
Jul 02, 2021 | 56.64 | 56.94 | 55.90 | 56.66 | 5,510,804 | +0.03(+0.05%) |
Jul 01, 2021 | 57.20 | 57.20 | 56.04 | 56.63 | 6,194,992 | -0.93(-1.61%) |
Jun 30, 2021 | 57.98 | 58.10 | 57.30 | 57.55 | 5,335,818 | -0.42(-0.73%) |
Jun 29, 2021 | 57.76 | 58.17 | 57.07 | 57.98 | 5,585,812 | +0.16(+0.27%) |
Jun 28, 2021 | 56.53 | 58.10 | 56.36 | 57.82 | 9,696,854 | +2.27(+4.09%) |
Jun 25, 2021 | 55.55 | 55.79 | 55.12 | 55.55 | 9,144,581 | +0.16(+0.28%) |
Jun 24, 2021 | 54.30 | 55.55 | 54.04 | 55.39 | 6,472,876 | +1.59(+2.95%) |
Jun 23, 2021 | 53.51 | 54.11 | 53.51 | 53.81 | 3,735,468 | +0.17(+0.31%) |
Jun 22, 2021 | 54.37 | 54.36 | 53.22 | 53.64 | 6,509,395 | -0.45(-0.84%) |
Jun 21, 2021 | 53.58 | 54.60 | 52.99 | 54.09 | 6,839,413 | +0.54(+1.01%) |
Jun 18, 2021 | 53.82 | 54.59 | 53.24 | 53.55 | 19,037,136 | -0.84(-1.54%) |
Jun 17, 2021 | 53.13 | 54.67 | 53.09 | 54.39 | 8,179,007 | +1.00(+1.87%) |
Jun 16, 2021 | 53.15 | 53.81 | 52.50 | 53.39 | 7,606,483 | +0.51(+0.97%) |
Jun 15, 2021 | 52.98 | 53.16 | 52.39 | 52.88 | 7,506,477 | -0.21(-0.39%) |
Jun 14, 2021 | 51.60 | 53.28 | 51.46 | 53.09 | 9,556,417 | +1.68(+3.26%) |
Jun 11, 2021 | 50.96 | 51.42 | 50.54 | 51.41 | 7,516,057 | +0.30(+0.58%) |
Jun 10, 2021 | 49.65 | 51.23 | 49.60 | 51.11 | 9,606,629 | +1.43(+2.88%) |
Jun 09, 2021 | 49.88 | 50.62 | 49.45 | 49.68 | 8,844,363 | -0.38(-0.75%) |
Jun 08, 2021 | 50.50 | 51.95 | 48.74 | 50.06 | 20,813,074 | +2.43(+5.10%) |
Jun 07, 2021 | 48.26 | 48.27 | 47.49 | 47.63 | 11,110,326 | -0.42(-0.88%) |
Jun 04, 2021 | 47.00 | 48.14 | 46.99 | 48.05 | 7,363,729 | +1.50(+3.22%) |
Jun 03, 2021 | 46.38 | 47.26 | 46.15 | 46.55 | 6,752,815 | -0.34(-0.72%) |
Jun 02, 2021 | 47.08 | 47.39 | 46.63 | 46.89 | 4,988,595 | -0.23(-0.48%) |