Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.01 | 32.15 | 30.85 | 31.19 | 20,498,660 | -1.66(-5.05%) |
Jun 29, 2022 | 33.20 | 33.27 | 32.08 | 32.85 | 11,633,494 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,474,408 | -0.63(-1.85%) |
Jun 27, 2022 | 34.37 | 34.69 | 33.73 | 34.01 | 10,632,418 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.38 | 32.47 | 34.20 | 18,736,154 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,670,418 | +0.16(+0.49%) |
Jun 22, 2022 | 31.62 | 32.91 | 31.46 | 32.24 | 15,248,079 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.06 | 16,928,780 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,079,630 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.37 | 30.86 | 23,193,714 | -2.71(-8.07%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,461,750 | +0.96(+2.95%) |
Jun 14, 2022 | 32.09 | 32.99 | 31.89 | 32.61 | 18,212,922 | +0.90(+2.85%) |
Jun 13, 2022 | 33.26 | 33.47 | 31.58 | 31.70 | 23,607,206 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.38 | 34.38 | 16,169,816 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.01 | 35.98 | 36.00 | 9,477,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.66 | 38.08 | 36.96 | 37.02 | 10,395,038 | -0.67(-1.77%) |
Jun 07, 2022 | 36.56 | 37.77 | 36.16 | 37.68 | 14,780,738 | +0.53(+1.43%) |
Jun 06, 2022 | 37.67 | 37.74 | 36.84 | 37.15 | 11,228,907 | +0.22(+0.59%) |
Jun 03, 2022 | 37.41 | 37.61 | 36.81 | 36.94 | 11,882,725 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.68 | 38.18 | 10,923,973 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.22 | 37.59 | 12,460,718 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.28 | 37.99 | 20,955,504 | +0.11(+0.29%) |
May 27, 2022 | 37.13 | 37.90 | 36.69 | 37.88 | 15,969,275 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.09 | 35.73 | 36.75 | 14,829,243 | +1.41(+4.00%) |
May 25, 2022 | 34.28 | 35.70 | 34.28 | 35.34 | 15,672,711 | +0.76(+2.19%) |
May 24, 2022 | 34.90 | 34.93 | 33.70 | 34.58 | 16,999,558 | -0.78(-2.19%) |
May 23, 2022 | 35.29 | 35.96 | 34.46 | 35.36 | 20,318,558 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.42 | 33.77 | 34.77 | 24,510,674 | -0.71(-1.99%) |
May 19, 2022 | 34.75 | 36.00 | 34.52 | 35.48 | 15,827,217 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.10 | 34.95 | 35.19 | 19,586,338 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.68 | 37.42 | 15,787,077 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.44 | 16,809,358 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.43 | 37.53 | 23,415,362 | +2.60(+7.45%) |
May 12, 2022 | 34.83 | 35.55 | 33.96 | 34.93 | 43,925,308 | -1.68(-4.59%) |
May 11, 2022 | 38.09 | 38.74 | 36.51 | 36.60 | 18,348,372 | -1.40(-3.69%) |
May 10, 2022 | 38.69 | 38.78 | 36.85 | 38.01 | 20,570,270 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.40 | 37.58 | 18,844,156 | -1.30(-3.33%) |
May 06, 2022 | 39.08 | 39.40 | 38.11 | 38.87 | 14,951,815 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.65 | 39.24 | 15,594,795 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.60 | 40.43 | 16,099,079 | +1.21(+3.08%) |
May 03, 2022 | 38.62 | 39.55 | 38.12 | 39.23 | 19,477,526 | +1.46(+3.88%) |
May 02, 2022 | 37.00 | 37.80 | 36.58 | 37.76 | 16,410,954 | +0.53(+1.42%) |
Apr 29, 2022 | 38.12 | 38.72 | 37.11 | 37.23 | 17,071,740 | -0.83(-2.17%) |
Apr 28, 2022 | 38.65 | 38.90 | 36.64 | 38.06 | 23,208,720 | +0.09(+0.23%) |
Apr 27, 2022 | 37.61 | 38.81 | 37.03 | 37.97 | 20,186,164 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.75 | 37.21 | 37.36 | 22,052,816 | -1.75(-4.47%) |
Apr 25, 2022 | 38.65 | 39.28 | 37.98 | 39.11 | 19,041,326 | -0.02(-0.05%) |
Apr 22, 2022 | 39.74 | 40.01 | 39.07 | 39.13 | 18,040,520 | -0.85(-2.14%) |
Apr 21, 2022 | 42.00 | 42.23 | 39.84 | 39.98 | 12,770,175 | -0.99(-2.42%) |
Apr 20, 2022 | 41.50 | 42.47 | 40.95 | 40.98 | 13,222,225 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.44 | 40.08 | 41.33 | 14,103,307 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.24 | 39.90 | 11,996,777 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,557,775 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.73 | 38.84 | 39.50 | 11,095,301 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.33 | 17,524,474 | -0.28(-0.72%) |
Apr 11, 2022 | 38.12 | 40.60 | 38.00 | 39.61 | 25,465,274 | +0.96(+2.49%) |
Apr 08, 2022 | 37.67 | 39.33 | 37.49 | 38.65 | 22,488,398 | +0.62(+1.63%) |
Apr 07, 2022 | 38.59 | 38.82 | 36.93 | 38.03 | 28,807,014 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.78 | 38.79 | 29,767,826 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.39 | 40.58 | 40.68 | 20,201,660 | -1.73(-4.08%) |
Apr 04, 2022 | 42.50 | 42.64 | 41.77 | 42.41 | 12,825,468 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.66 | 41.65 | 42.19 | 17,096,730 | -0.77(-1.78%) |
Mar 31, 2022 | 44.04 | 44.10 | 42.96 | 42.96 | 17,645,104 | -1.45(-3.27%) |
Mar 30, 2022 | 44.83 | 45.21 | 44.24 | 44.41 | 13,049,045 | -1.02(-2.25%) |
Mar 29, 2022 | 44.60 | 45.91 | 44.43 | 45.43 | 17,085,752 | +2.00(+4.61%) |
Mar 28, 2022 | 43.12 | 43.46 | 42.51 | 43.43 | 12,394,733 | +0.56(+1.31%) |
Mar 25, 2022 | 43.49 | 43.52 | 42.62 | 42.87 | 10,549,554 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.06 | 43.17 | 43.56 | 11,307,762 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.73 | 42.99 | 43.00 | 15,411,382 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,982,316 | +0.93(+2.18%) |
Mar 21, 2022 | 43.49 | 43.87 | 42.45 | 42.83 | 18,224,110 | -1.19(-2.70%) |
Mar 18, 2022 | 42.46 | 44.24 | 42.39 | 44.02 | 20,195,024 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.05 | 41.84 | 42.88 | 14,158,466 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.07 | 17,322,042 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.50 | 40.07 | 41.38 | 16,341,015 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,255,264 | -0.67(-1.64%) |
Mar 11, 2022 | 41.33 | 41.58 | 40.74 | 40.77 | 13,865,773 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.13 | 41.10 | 18,305,790 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.51 | 42.09 | 41.05 | 41.53 | 21,686,888 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,577,736 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.12 | 26,398,940 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,331,604 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.91 | 43.81 | 44.10 | 19,332,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.77 | 43.76 | 45.49 | 19,328,272 | +1.77(+4.04%) |
Mar 01, 2022 | 45.20 | 45.34 | 43.37 | 43.73 | 21,907,488 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.28 | 45.02 | 45.89 | 18,549,906 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.63 | 45.57 | 46.58 | 13,709,871 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.58 | 43.13 | 45.52 | 21,376,064 | -0.03(-0.06%) |
Feb 23, 2022 | 46.42 | 47.43 | 45.43 | 45.55 | 13,889,814 | -0.38(-0.83%) |
Feb 22, 2022 | 46.93 | 47.08 | 45.33 | 45.94 | 20,059,466 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.96 | 47.79 | 47.95 | 13,724,456 | -1.58(-3.19%) |
Feb 16, 2022 | 48.55 | 49.66 | 48.38 | 49.53 | 14,111,156 | +0.75(+1.53%) |
Feb 15, 2022 | 48.48 | 49.02 | 48.06 | 48.78 | 15,515,605 | +1.25(+2.62%) |
Feb 14, 2022 | 48.00 | 48.31 | 47.14 | 47.54 | 17,853,102 | -0.42(-0.88%) |
Feb 11, 2022 | 49.74 | 50.06 | 47.67 | 47.96 | 20,550,784 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,321,282 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.76 | 49.26 | 49.81 | 24,725,156 | +1.24(+2.55%) |
Feb 08, 2022 | 47.87 | 48.99 | 46.73 | 48.58 | 39,319,608 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.62 | 49.80 | 18,402,332 | -0.57(-1.13%) |
Feb 04, 2022 | 50.70 | 50.92 | 49.61 | 50.37 | 23,209,360 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,174,134 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.94 | 54.56 | 50.76 | 52.54 | 34,981,796 | -0.56(-1.05%) |
Feb 01, 2022 | 51.91 | 53.27 | 51.19 | 53.10 | 23,569,212 | +1.32(+2.54%) |
Jan 31, 2022 | 49.60 | 51.81 | 51.79 | 20,598,022 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.34 | 50.34 | 48.36 | 49.34 | 27,218,548 | -1.19(-2.35%) |
Jan 27, 2022 | 51.91 | 52.40 | 50.16 | 50.53 | 21,734,672 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.03 | 50.57 | 51.42 | 23,563,142 | +0.44(+0.87%) |
Jan 25, 2022 | 50.68 | 51.58 | 49.91 | 50.97 | 22,531,254 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.72 | 48.48 | 51.70 | 33,815,548 | -0.63(-1.20%) |
Jan 21, 2022 | 53.55 | 53.72 | 51.74 | 52.33 | 26,159,944 | -1.35(-2.51%) |
Jan 20, 2022 | 55.02 | 56.30 | 53.44 | 53.67 | 21,918,150 | -1.56(-2.83%) |
Jan 19, 2022 | 58.25 | 58.77 | 55.12 | 55.24 | 20,918,784 | -2.50(-4.34%) |
Jan 18, 2022 | 59.06 | 59.27 | 57.49 | 57.74 | 18,631,996 | -2.27(-3.78%) |
Jan 14, 2022 | 60.01 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.25 | 60.06 | 60.67 | 19,624,290 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.60 | 58.57 | 59.94 | 20,590,272 | -0.42(-0.70%) |
Jan 11, 2022 | 60.16 | 60.46 | 59.08 | 60.36 | 16,809,490 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.98 | 19,321,074 | -1.18(-1.93%) |
Jan 07, 2022 | 62.67 | 62.77 | 60.32 | 61.16 | 17,447,654 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.37 | 60.57 | 61.75 | 20,997,848 | +0.13(+0.21%) |
Jan 05, 2022 | 64.35 | 65.82 | 61.48 | 61.62 | 44,343,812 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.85 | 64.57 | 45,430,736 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.47 | 58.67 | 60.08 | 21,361,630 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 58.00 | 56.89 | 57.58 | 10,053,331 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.73 | 56.24 | 57.09 | 12,165,290 | +0.88(+1.57%) |
Dec 29, 2021 | 56.09 | 56.67 | 55.73 | 56.21 | 8,124,505 | +0.12(+0.21%) |
Dec 28, 2021 | 56.38 | 57.08 | 55.99 | 56.09 | 8,733,634 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.72 | 55.52 | 56.40 | 9,244,438 | +0.51(+0.91%) |
Dec 23, 2021 | 55.07 | 56.08 | 54.83 | 55.89 | 13,971,776 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.34 | 53.77 | 55.08 | 16,985,630 | +1.27(+2.35%) |
Dec 21, 2021 | 53.53 | 53.92 | 52.88 | 53.81 | 15,832,891 | +0.74(+1.39%) |
Dec 20, 2021 | 53.06 | 53.57 | 52.19 | 53.08 | 19,400,012 | -1.10(-2.03%) |
Dec 17, 2021 | 55.20 | 55.38 | 53.54 | 54.18 | 43,030,240 | -3.17(-5.53%) |
Dec 16, 2021 | 58.34 | 59.54 | 56.99 | 57.35 | 18,025,506 | -0.22(-0.38%) |
Dec 15, 2021 | 57.26 | 57.84 | 56.02 | 57.56 | 14,716,413 | +0.21(+0.36%) |
Dec 14, 2021 | 56.94 | 58.14 | 56.67 | 57.36 | 18,245,280 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.07 | 57.97 | 58.07 | 27,797,792 | -4.01(-6.45%) |
Dec 10, 2021 | 59.03 | 62.16 | 59.03 | 62.08 | 23,255,074 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.55 | 58.53 | 58.56 | 13,195,034 | -1.14(-1.91%) |
Dec 08, 2021 | 60.55 | 60.71 | 59.34 | 59.69 | 10,175,092 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.27 | 59.62 | 60.43 | 14,478,248 | +1.66(+2.82%) |
Dec 06, 2021 | 59.39 | 59.65 | 57.65 | 58.77 | 17,022,444 | +0.13(+0.22%) |
Dec 03, 2021 | 60.15 | 60.59 | 57.82 | 58.64 | 19,997,602 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.21 | 57.65 | 59.93 | 25,727,500 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.51 | 56.97 | 57.02 | 26,833,576 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.84 | 21,659,734 | -1.95(-3.32%) |
Nov 29, 2021 | 60.02 | 60.44 | 58.59 | 58.79 | 15,295,543 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.49 | 58.40 | 59.10 | 13,513,889 | -1.98(-3.25%) |
Nov 24, 2021 | 61.19 | 61.48 | 60.53 | 61.08 | 12,915,603 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.90 | 61.15 | 61.92 | 16,616,494 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.80 | 60.66 | 62.92 | 20,196,922 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.85 | 60.46 | 60.70 | 19,875,538 | -0.52(-0.85%) |
Nov 18, 2021 | 63.18 | 61.60 | 61.22 | 61.22 | 23,729,378 | -2.24(-3.53%) |
Nov 17, 2021 | 62.20 | 63.91 | 61.26 | 63.46 | 30,486,290 | +1.96(+3.19%) |
Nov 16, 2021 | 62.11 | 62.15 | 60.82 | 61.49 | 16,056,388 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.51 | 61.85 | 14,626,559 | -0.42(-0.68%) |
Nov 12, 2021 | 60.49 | 62.89 | 60.19 | 62.27 | 31,718,758 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.04 | 58.25 | 60.72 | 29,530,292 | +2.77(+4.78%) |
Nov 10, 2021 | 56.82 | 57.95 | 23,177,900 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.86 | 56.78 | 57.57 | 14,053,723 | -0.96(-1.64%) |
Nov 08, 2021 | 57.71 | 59.25 | 57.44 | 58.54 | 14,591,393 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.29 | 57.01 | 57.48 | 16,598,603 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.72 | 55.27 | 57.59 | 24,453,156 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.17 | 54.11 | 55.00 | 14,672,061 | +0.40(+0.74%) |
Nov 02, 2021 | 54.05 | 54.98 | 53.70 | 54.60 | 16,668,622 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.45 | 54.50 | 15,957,744 | +1.04(+1.95%) |
Oct 29, 2021 | 52.94 | 54.06 | 52.66 | 53.46 | 16,985,886 | +0.19(+0.35%) |
Oct 28, 2021 | 53.63 | 54.59 | 53.09 | 53.27 | 23,428,832 | -0.02(-0.04%) |
Oct 27, 2021 | 54.61 | 54.76 | 53.19 | 53.29 | 37,191,768 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.35 | 16,626,820 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.27 | 55.83 | 56.73 | 14,402,544 | -0.01(-0.02%) |
Oct 22, 2021 | 57.33 | 57.65 | 56.61 | 56.74 | 11,278,985 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.70 | 57.37 | 11,784,897 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.20 | 55.22 | 56.64 | 13,641,654 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.84 | 10,776,337 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.83 | 55.87 | 12,892,012 | -1.09(-1.91%) |
Oct 15, 2021 | 57.30 | 57.67 | 56.94 | 56.96 | 13,149,382 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.25 | 56.42 | 56.66 | 11,661,957 | -0.08(-0.14%) |
Oct 13, 2021 | 57.89 | 57.89 | 56.06 | 56.74 | 19,151,282 | -1.17(-2.02%) |
Oct 12, 2021 | 57.48 | 58.27 | 56.83 | 57.91 | 17,403,196 | +0.85(+1.50%) |
Oct 11, 2021 | 57.74 | 58.29 | 56.74 | 57.05 | 17,974,504 | -0.47(-0.82%) |
Oct 08, 2021 | 55.53 | 58.15 | 55.37 | 57.52 | 34,339,068 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.73 | 53.46 | 55.43 | 31,546,856 | +2.47(+4.65%) |
Oct 06, 2021 | 53.52 | 54.50 | 52.20 | 52.97 | 30,029,130 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.76 | 52.69 | 53.37 | 18,501,552 | +0.35(+0.67%) |
Oct 04, 2021 | 53.92 | 54.61 | 52.72 | 53.02 | 29,731,816 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.43 | 51.32 | 52.18 | 16,963,594 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.25 | 51.25 | 51.77 | 16,637,328 | -0.22(-0.42%) |
Sep 29, 2021 | 52.35 | 52.41 | 51.59 | 51.98 | 11,076,915 | +0.08(+0.15%) |
Sep 28, 2021 | 52.81 | 53.24 | 51.76 | 51.91 | 16,714,964 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.29 | 14,111,996 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.80 | 51.30 | 11,855,221 | +0.30(+0.60%) |
Sep 23, 2021 | 50.19 | 51.15 | 50.13 | 50.99 | 14,295,176 | +1.12(+2.24%) |
Sep 22, 2021 | 49.14 | 50.31 | 49.14 | 49.87 | 14,285,632 | +1.38(+2.86%) |
Sep 21, 2021 | 48.69 | 48.89 | 47.91 | 48.49 | 14,430,017 | +0.00(+0.00%) |
Sep 20, 2021 | 48.57 | 48.66 | 47.51 | 48.49 | 24,979,586 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.08 | 50.41 | 45,939,492 | -0.19(-0.37%) |
Sep 16, 2021 | 50.67 | 50.97 | 50.00 | 50.60 | 12,845,125 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.64 | 50.89 | 13,905,276 | +1.06(+2.13%) |
Sep 14, 2021 | 50.31 | 50.50 | 49.60 | 49.83 | 12,808,644 | -0.08(-0.16%) |
Sep 13, 2021 | 49.22 | 50.04 | 48.71 | 49.91 | 18,840,526 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.52 | 47.82 | 48.61 | 23,197,988 | +1.05(+2.21%) |
Sep 09, 2021 | 48.08 | 48.08 | 46.95 | 47.56 | 13,963,580 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.64 | 47.56 | 48.10 | 11,335,161 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.35 | 47.56 | 47.85 | 12,536,693 | -0.10(-0.21%) |
Sep 03, 2021 | 47.93 | 48.12 | 47.56 | 47.95 | 10,118,610 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.62 | 47.94 | 48.08 | 13,602,827 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,175,943 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.55 | 47.80 | 48.13 | 14,551,988 | -0.16(-0.33%) |
Aug 30, 2021 | 49.06 | 49.06 | 48.08 | 48.29 | 13,949,892 | -0.62(-1.27%) |
Aug 27, 2021 | 47.88 | 49.18 | 47.79 | 48.91 | 15,144,699 | +1.16(+2.43%) |
Aug 26, 2021 | 48.59 | 48.59 | 47.65 | 47.75 | 16,891,452 | -1.06(-2.17%) |
Aug 25, 2021 | 48.61 | 49.04 | 48.28 | 48.81 | 14,663,655 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.37 | 48.69 | 21,779,024 | +1.37(+2.89%) |
Aug 23, 2021 | 47.30 | 47.49 | 46.23 | 47.32 | 30,688,910 | -0.61(-1.27%) |
Aug 20, 2021 | 48.09 | 48.26 | 47.49 | 47.93 | 17,205,744 | -0.27(-0.57%) |
Aug 19, 2021 | 49.11 | 49.32 | 47.80 | 48.20 | 23,862,184 | -1.73(-3.46%) |
Aug 18, 2021 | 49.63 | 50.57 | 49.50 | 49.93 | 15,545,368 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.15 | 49.30 | 49.57 | 28,967,146 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,331,658 | -0.69(-1.30%) |
Aug 13, 2021 | 53.59 | 53.73 | 52.63 | 52.69 | 12,064,616 | -0.95(-1.78%) |
Aug 12, 2021 | 53.47 | 54.06 | 53.22 | 53.64 | 10,960,676 | +0.34(+0.64%) |
Aug 11, 2021 | 53.45 | 53.53 | 52.50 | 53.30 | 16,097,264 | +0.01(+0.02%) |
Aug 10, 2021 | 53.04 | 53.41 | 52.70 | 53.29 | 14,739,960 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.40 | 52.45 | 52.99 | 16,357,851 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.36 | 53.29 | 54.07 | 15,242,272 | +0.60(+1.12%) |
Aug 05, 2021 | 52.90 | 53.90 | 52.59 | 53.47 | 29,084,856 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.46 | 51.28 | 51.78 | 68,849,368 | -5.07(-8.92%) |
Aug 03, 2021 | 56.44 | 56.93 | 55.60 | 56.85 | 12,476,066 | +0.83(+1.49%) |
Aug 02, 2021 | 56.35 | 57.55 | 55.86 | 56.01 | 12,602,950 | +0.19(+0.33%) |
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |