Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 71.70 | 73.69 | 71.56 | 73.47 | 27,575,770 | +3.05(+4.34%) |
Jul 28, 2022 | 70.65 | 71.13 | 69.11 | 70.42 | 24,901,578 | +0.39(+0.56%) |
Jul 27, 2022 | 68.92 | 70.37 | 68.21 | 70.02 | 23,920,058 | +1.55(+2.26%) |
Jul 26, 2022 | 69.93 | 70.23 | 68.01 | 68.48 | 19,866,312 | -0.63(-0.91%) |
Jul 25, 2022 | 67.58 | 69.17 | 66.77 | 69.10 | 20,871,410 | +2.45(+3.67%) |
Jul 22, 2022 | 67.47 | 68.14 | 66.27 | 66.66 | 21,793,860 | -0.55(-0.82%) |
Jul 21, 2022 | 66.54 | 67.28 | 65.26 | 67.21 | 23,028,866 | -1.20(-1.75%) |
Jul 20, 2022 | 67.01 | 68.72 | 66.72 | 68.41 | 22,444,304 | +0.66(+0.97%) |
Jul 19, 2022 | 65.64 | 67.92 | 65.62 | 67.76 | 26,030,492 | +2.02(+3.08%) |
Jul 18, 2022 | 65.97 | 66.82 | 65.42 | 65.73 | 28,516,046 | +1.47(+2.29%) |
Jul 15, 2022 | 64.61 | 64.67 | 63.30 | 64.26 | 31,978,924 | +1.03(+1.63%) |
Jul 14, 2022 | 62.19 | 63.30 | 61.35 | 63.23 | 39,102,568 | -1.22(-1.89%) |
Jul 13, 2022 | 63.61 | 65.80 | 63.61 | 64.45 | 31,547,270 | -0.10(-0.16%) |
Jul 12, 2022 | 64.11 | 64.93 | 63.39 | 64.55 | 34,514,000 | -1.28(-1.95%) |
Jul 11, 2022 | 65.64 | 66.39 | 64.95 | 65.83 | 24,304,692 | -0.64(-0.96%) |
Jul 08, 2022 | 67.31 | 67.59 | 65.54 | 66.47 | 23,450,534 | -0.03(-0.04%) |
Jul 07, 2022 | 65.93 | 67.02 | 65.77 | 66.50 | 36,064,568 | +2.31(+3.61%) |
Jul 06, 2022 | 64.60 | 65.76 | 62.26 | 64.19 | 51,453,676 | -1.11(-1.71%) |
Jul 05, 2022 | 66.59 | 66.91 | 63.89 | 65.30 | 47,947,732 | -2.70(-3.97%) |
Jul 01, 2022 | 67.81 | 68.29 | 65.70 | 68.00 | 36,976,264 | +1.00(+1.50%) |
Jun 30, 2022 | 66.97 | 68.73 | 66.40 | 67.00 | 40,305,504 | -1.44(-2.11%) |
Jun 29, 2022 | 71.89 | 72.13 | 68.25 | 68.44 | 37,984,548 | -2.46(-3.48%) |
Jun 28, 2022 | 70.68 | 72.05 | 69.83 | 70.90 | 42,476,516 | +1.86(+2.70%) |
Jun 27, 2022 | 67.85 | 69.51 | 67.76 | 69.04 | 36,312,992 | +1.97(+2.93%) |
Jun 24, 2022 | 67.33 | 68.50 | 66.36 | 67.07 | 50,592,172 | +0.87(+1.32%) |
Jun 23, 2022 | 69.08 | 69.57 | 65.08 | 66.20 | 60,802,004 | -2.55(-3.71%) |
Jun 22, 2022 | 68.17 | 69.96 | 67.79 | 68.75 | 44,288,772 | -2.87(-4.00%) |
Jun 21, 2022 | 69.90 | 72.10 | 69.78 | 71.62 | 37,401,812 | +3.53(+5.18%) |
Jun 17, 2022 | 71.52 | 72.05 | 67.26 | 68.09 | 69,330,808 | -3.94(-5.47%) |
Jun 16, 2022 | 74.30 | 74.70 | 71.40 | 72.03 | 62,998,900 | -4.30(-5.63%) |
Jun 15, 2022 | 77.87 | 78.26 | 75.04 | 76.32 | 46,632,448 | -1.72(-2.21%) |
Jun 14, 2022 | 79.46 | 80.48 | 77.03 | 78.05 | 37,511,944 | +0.15(+0.19%) |
Jun 13, 2022 | 79.70 | 79.78 | 76.35 | 77.90 | 48,278,724 | -4.29(-5.22%) |
Jun 10, 2022 | 82.64 | 83.88 | 81.24 | 82.19 | 33,753,032 | -1.42(-1.70%) |
Jun 09, 2022 | 84.76 | 85.30 | 83.51 | 83.61 | 26,533,412 | -1.89(-2.21%) |
Jun 08, 2022 | 85.73 | 86.45 | 84.97 | 85.50 | 30,750,094 | +0.19(+0.22%) |
Jun 07, 2022 | 82.78 | 85.42 | 82.72 | 85.31 | 27,718,464 | +2.47(+2.99%) |
Jun 06, 2022 | 83.33 | 83.38 | 82.39 | 82.84 | 18,013,290 | -0.09(-0.11%) |
Jun 03, 2022 | 81.95 | 83.19 | 81.86 | 82.93 | 22,153,940 | +1.08(+1.32%) |
Jun 02, 2022 | 81.53 | 82.42 | 81.03 | 81.85 | 28,381,730 | -0.26(-0.32%) |
Jun 01, 2022 | 81.81 | 82.70 | 80.91 | 82.11 | 31,976,572 | +1.32(+1.63%) |
May 31, 2022 | 83.37 | 83.81 | 80.35 | 80.79 | 42,459,084 | -1.23(-1.50%) |
May 27, 2022 | 80.19 | 82.24 | 79.99 | 82.02 | 20,569,350 | +1.47(+1.83%) |
May 26, 2022 | 80.15 | 81.15 | 80.09 | 80.55 | 23,568,040 | +0.88(+1.10%) |
May 25, 2022 | 78.33 | 79.78 | 78.21 | 79.67 | 28,408,026 | +1.61(+2.07%) |
May 24, 2022 | 76.90 | 78.38 | 76.31 | 78.06 | 28,668,588 | +0.30(+0.38%) |
May 23, 2022 | 76.66 | 78.03 | 76.18 | 77.76 | 28,747,322 | +2.00(+2.64%) |
May 20, 2022 | 76.36 | 77.26 | 74.24 | 75.76 | 34,193,124 | +0.32(+0.43%) |
May 19, 2022 | 73.99 | 76.70 | 73.99 | 75.43 | 38,550,104 | -0.28(-0.37%) |
May 18, 2022 | 78.26 | 78.35 | 74.80 | 75.71 | 35,861,968 | -1.99(-2.56%) |
May 17, 2022 | 77.85 | 78.18 | 77.01 | 77.70 | 30,385,984 | +0.89(+1.16%) |
May 16, 2022 | 75.11 | 77.60 | 75.06 | 76.82 | 30,489,236 | +1.97(+2.64%) |
May 13, 2022 | 73.44 | 75.14 | 73.31 | 74.84 | 32,082,082 | +2.47(+3.42%) |
May 12, 2022 | 72.03 | 72.41 | 70.12 | 72.37 | 48,588,604 | +0.31(+0.42%) |
May 11, 2022 | 72.29 | 74.42 | 71.94 | 72.06 | 53,800,572 | +0.95(+1.34%) |
May 10, 2022 | 71.55 | 72.91 | 69.61 | 71.11 | 61,700,912 | +0.64(+0.91%) |
May 09, 2022 | 75.18 | 75.24 | 70.18 | 70.47 | 57,220,876 | -6.36(-8.27%) |
May 06, 2022 | 75.56 | 76.83 | 74.05 | 76.82 | 50,861,752 | +2.22(+2.98%) |
May 05, 2022 | 76.28 | 76.35 | 73.08 | 74.60 | 50,291,296 | -1.14(-1.50%) |
May 04, 2022 | 74.12 | 75.89 | 73.17 | 75.74 | 48,975,472 | +3.02(+4.15%) |
May 03, 2022 | 70.87 | 73.05 | 70.82 | 72.72 | 44,942,316 | +1.98(+2.80%) |
May 02, 2022 | 69.20 | 70.77 | 68.99 | 70.74 | 56,521,624 | +1.11(+1.60%) |
Apr 29, 2022 | 71.62 | 72.03 | 69.38 | 69.63 | 42,858,812 | -1.83(-2.57%) |
Apr 28, 2022 | 69.82 | 72.04 | 68.45 | 71.46 | 47,193,024 | +2.10(+3.03%) |
Apr 27, 2022 | 68.79 | 70.03 | 67.56 | 69.36 | 48,100,312 | +1.00(+1.46%) |
Apr 26, 2022 | 68.77 | 70.23 | 68.18 | 68.36 | 48,116,556 | +0.09(+0.14%) |
Apr 25, 2022 | 68.37 | 68.63 | 65.78 | 68.26 | 59,902,568 | -2.33(-3.31%) |
Apr 22, 2022 | 72.08 | 73.11 | 70.57 | 70.60 | 38,594,340 | -1.77(-2.45%) |
Apr 21, 2022 | 75.18 | 75.52 | 72.09 | 72.37 | 35,158,196 | -2.37(-3.17%) |
Apr 20, 2022 | 74.65 | 75.14 | 73.93 | 74.74 | 28,101,736 | +0.29(+0.39%) |
Apr 19, 2022 | 74.67 | 75.41 | 74.02 | 74.45 | 24,674,528 | -0.61(-0.81%) |
Apr 18, 2022 | 74.59 | 75.51 | 74.13 | 75.06 | 32,871,072 | +1.08(+1.47%) |
Apr 14, 2022 | 73.39 | 74.56 | 73.28 | 73.98 | 27,992,578 | +0.24(+0.33%) |
Apr 13, 2022 | 73.54 | 73.94 | 72.33 | 73.74 | 26,600,892 | +1.08(+1.49%) |
Apr 12, 2022 | 72.91 | 73.98 | 72.51 | 72.66 | 34,497,416 | +1.19(+1.66%) |
Apr 11, 2022 | 72.90 | 72.91 | 71.31 | 71.47 | 28,306,606 | -2.21(-3.01%) |
Apr 08, 2022 | 71.90 | 73.89 | 71.90 | 73.68 | 28,832,684 | +1.97(+2.75%) |
Apr 07, 2022 | 71.12 | 71.95 | 69.80 | 71.71 | 29,191,032 | +0.93(+1.31%) |
Apr 06, 2022 | 71.14 | 71.78 | 70.39 | 70.78 | 34,685,232 | +0.42(+0.59%) |
Apr 05, 2022 | 71.62 | 72.72 | 70.28 | 70.37 | 29,431,266 | -1.12(-1.57%) |
Apr 04, 2022 | 71.86 | 72.09 | 70.73 | 71.49 | 24,815,914 | +0.09(+0.13%) |
Apr 01, 2022 | 70.73 | 72.06 | 70.68 | 71.40 | 26,774,572 | +0.57(+0.81%) |
Mar 31, 2022 | 71.12 | 72.46 | 70.81 | 70.82 | 35,404,340 | -0.97(-1.35%) |
Mar 30, 2022 | 71.65 | 72.30 | 71.21 | 71.79 | 26,839,306 | +0.82(+1.16%) |
Mar 29, 2022 | 69.56 | 71.01 | 68.74 | 70.97 | 39,531,932 | -0.19(-0.26%) |
Mar 28, 2022 | 71.46 | 71.49 | 70.70 | 71.15 | 37,641,628 | -1.81(-2.48%) |
Mar 25, 2022 | 70.97 | 73.05 | 70.91 | 72.96 | 30,275,316 | +1.57(+2.19%) |
Mar 24, 2022 | 71.49 | 72.10 | 70.92 | 71.40 | 28,430,518 | +0.18(+0.25%) |
Mar 23, 2022 | 71.33 | 71.88 | 70.99 | 71.22 | 31,660,438 | +1.20(+1.72%) |
Mar 22, 2022 | 70.24 | 70.63 | 69.22 | 70.01 | 35,889,208 | -0.52(-0.74%) |
Mar 21, 2022 | 69.17 | 70.76 | 69.13 | 70.53 | 37,069,156 | +2.73(+4.03%) |
Mar 18, 2022 | 67.75 | 68.26 | 67.29 | 67.80 | 31,900,472 | -0.06(-0.09%) |
Mar 17, 2022 | 66.77 | 68.03 | 66.36 | 67.86 | 41,892,148 | +2.26(+3.44%) |
Mar 16, 2022 | 66.16 | 66.74 | 64.92 | 65.61 | 59,971,548 | -0.30(-0.46%) |
Mar 15, 2022 | 65.76 | 66.67 | 64.64 | 65.91 | 67,932,744 | -2.51(-3.66%) |
Mar 14, 2022 | 69.02 | 69.51 | 67.50 | 68.42 | 55,284,912 | -2.11(-2.99%) |
Mar 11, 2022 | 69.96 | 71.41 | 69.85 | 70.53 | 50,127,012 | -0.57(-0.80%) |
Mar 10, 2022 | 69.80 | 71.27 | 71.09 | 75,029,752 | +2.11(+3.06%) | |
Mar 09, 2022 | 68.55 | 70.61 | 67.45 | 68.98 | 94,775,336 | -2.17(-3.06%) |
Mar 08, 2022 | 71.65 | 73.62 | 69.13 | 71.16 | 106,924,448 | +1.10(+1.57%) |
Mar 07, 2022 | 69.76 | 71.18 | 68.49 | 70.06 | 71,431,384 | +1.02(+1.48%) |
Mar 04, 2022 | 67.09 | 69.08 | 66.92 | 69.04 | 57,344,832 | +1.94(+2.89%) |
Mar 03, 2022 | 66.27 | 67.56 | 66.13 | 67.10 | 48,501,200 | +0.18(+0.27%) |
Mar 02, 2022 | 66.42 | 67.45 | 66.10 | 66.92 | 49,520,504 | +1.50(+2.29%) |
Mar 01, 2022 | 65.35 | 66.52 | 64.51 | 65.42 | 67,657,632 | +0.65(+1.01%) |
Feb 28, 2022 | 62.76 | 64.85 | 62.41 | 64.77 | 52,511,136 | +1.56(+2.47%) |
Feb 25, 2022 | 61.73 | 63.28 | 62.16 | 63.21 | 42,727,488 | +1.62(+2.64%) |
Feb 24, 2022 | 63.40 | 63.40 | 59.98 | 61.59 | 67,255,064 | -0.49(-0.78%) |
Feb 23, 2022 | 61.80 | 62.55 | 61.44 | 62.07 | 36,997,012 | +0.63(+1.03%) |
Feb 22, 2022 | 64.34 | 64.34 | 60.51 | 61.44 | 50,653,740 | -1.01(-1.62%) |
Feb 18, 2022 | 62.45 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 62.88 | 63.49 | 62.35 | 62.84 | 36,832,956 | -0.10(-0.16%) |
Feb 16, 2022 | 62.93 | 64.03 | 62.55 | 62.94 | 39,983,524 | +0.50(+0.81%) |
Feb 15, 2022 | 61.54 | 62.58 | 61.19 | 62.43 | 46,906,068 | -0.66(-1.05%) |
Feb 14, 2022 | 64.22 | 64.29 | 62.34 | 63.09 | 54,272,588 | -1.52(-2.36%) |
Feb 11, 2022 | 63.21 | 64.70 | 62.84 | 64.62 | 50,705,276 | +1.83(+2.91%) |
Feb 10, 2022 | 62.87 | 64.00 | 62.38 | 62.79 | 41,185,828 | -0.39(-0.62%) |
Feb 09, 2022 | 62.81 | 63.67 | 62.65 | 63.18 | 38,582,968 | +0.52(+0.83%) |
Feb 08, 2022 | 63.85 | 63.97 | 62.22 | 62.66 | 41,267,840 | -1.38(-2.15%) |
Feb 07, 2022 | 62.93 | 64.63 | 62.45 | 64.04 | 35,507,540 | +0.81(+1.28%) |
Feb 04, 2022 | 63.05 | 64.24 | 62.90 | 63.23 | 44,531,440 | +0.97(+1.56%) |
Feb 03, 2022 | 62.60 | 62.73 | 61.58 | 62.26 | 33,753,276 | -0.60(-0.95%) |
Feb 02, 2022 | 62.33 | 62.97 | 61.56 | 62.85 | 35,496,596 | +0.20(+0.32%) |
Feb 01, 2022 | 60.14 | 62.80 | 60.00 | 62.65 | 49,252,256 | +2.16(+3.56%) |
Jan 31, 2022 | 60.09 | 60.88 | 60.50 | 34,476,312 | +0.27(+0.44%) | |
Jan 28, 2022 | 60.08 | 60.82 | 58.97 | 60.23 | 57,376,688 | -0.26(-0.42%) |
Jan 27, 2022 | 60.89 | 61.54 | 59.49 | 60.49 | 59,562,128 | +0.65(+1.09%) |
Jan 26, 2022 | 60.57 | 61.06 | 59.23 | 59.83 | 71,201,064 | -0.10(-0.17%) |
Jan 25, 2022 | 57.48 | 60.16 | 56.41 | 59.94 | 64,495,064 | +2.24(+3.88%) |
Jan 24, 2022 | 55.95 | 57.90 | 54.92 | 57.70 | 67,837,224 | +0.39(+0.67%) |
Jan 21, 2022 | 57.81 | 58.17 | 56.70 | 57.31 | 62,405,064 | -1.16(-1.98%) |
Jan 20, 2022 | 58.62 | 60.04 | 58.35 | 58.47 | 45,724,892 | -0.54(-0.92%) |
Jan 19, 2022 | 59.90 | 59.96 | 58.54 | 59.01 | 35,934,628 | -0.43(-0.73%) |
Jan 18, 2022 | 59.83 | 60.14 | 58.53 | 59.44 | 44,749,128 | +0.24(+0.40%) |
Jan 14, 2022 | 59.20 | 0 | +1.36(+2.35%) | |||
Jan 13, 2022 | 58.14 | 58.60 | 57.60 | 57.84 | 31,122,326 | -0.29(-0.51%) |
Jan 12, 2022 | 58.34 | 58.49 | 57.71 | 58.14 | 32,926,582 | +0.11(+0.19%) |
Jan 11, 2022 | 56.60 | 58.13 | 56.13 | 58.03 | 41,892,444 | +1.91(+3.40%) |
Jan 10, 2022 | 56.42 | 56.53 | 55.38 | 56.12 | 36,194,576 | -0.17(-0.31%) |
Jan 07, 2022 | 55.74 | 56.44 | 55.36 | 56.29 | 38,775,440 | +0.76(+1.37%) |
Jan 06, 2022 | 55.59 | 55.84 | 54.75 | 55.53 | 40,671,460 | +1.21(+2.23%) |
Jan 05, 2022 | 54.86 | 55.47 | 54.24 | 54.32 | 49,460,924 | -0.01(-0.02%) |
Jan 04, 2022 | 53.23 | 54.54 | 53.05 | 54.33 | 43,521,944 | +1.82(+3.46%) |
Jan 03, 2022 | 51.01 | 52.59 | 50.98 | 52.51 | 35,412,168 | +1.58(+3.10%) |
Dec 31, 2021 | 50.68 | 51.19 | 50.62 | 50.93 | 14,428,986 | +0.13(+0.25%) |
Dec 30, 2021 | 51.13 | 51.54 | 50.76 | 50.80 | 14,806,848 | -0.31(-0.61%) |
Dec 29, 2021 | 51.36 | 51.61 | 50.87 | 51.12 | 16,457,967 | -0.33(-0.64%) |
Dec 28, 2021 | 51.61 | 51.95 | 51.16 | 51.45 | 19,547,032 | -0.04(-0.07%) |
Dec 27, 2021 | 50.22 | 51.53 | 49.80 | 51.48 | 22,813,608 | +1.10(+2.19%) |
Dec 23, 2021 | 50.58 | 51.08 | 50.36 | 50.38 | 18,181,524 | +0.03(+0.05%) |
Dec 22, 2021 | 50.09 | 50.69 | 49.48 | 50.35 | 23,699,296 | +0.32(+0.64%) |
Dec 21, 2021 | 49.14 | 50.21 | 49.12 | 50.03 | 27,400,348 | +1.39(+2.85%) |
Dec 20, 2021 | 47.93 | 48.68 | 47.41 | 48.65 | 39,809,568 | -0.61(-1.24%) |
Dec 17, 2021 | 49.92 | 50.15 | 48.81 | 49.26 | 38,449,620 | -1.02(-2.04%) |
Dec 16, 2021 | 50.40 | 51.31 | 50.20 | 50.28 | 29,649,728 | +0.32(+0.63%) |
Dec 15, 2021 | 50.14 | 50.26 | 48.91 | 49.96 | 37,360,300 | -0.24(-0.49%) |
Dec 14, 2021 | 50.11 | 50.98 | 50.04 | 50.21 | 31,785,658 | -0.21(-0.41%) |
Dec 13, 2021 | 51.40 | 51.55 | 50.17 | 50.42 | 31,562,442 | -1.44(-2.78%) |
Dec 10, 2021 | 52.03 | 52.07 | 50.93 | 51.86 | 21,551,952 | +0.38(+0.74%) |
Dec 09, 2021 | 51.55 | 51.69 | 51.16 | 51.48 | 25,814,108 | -0.40(-0.77%) |
Dec 08, 2021 | 52.18 | 52.43 | 51.77 | 51.88 | 25,901,388 | -0.01(-0.02%) |
Dec 07, 2021 | 51.41 | 52.37 | 51.34 | 51.89 | 40,644,072 | +1.19(+2.34%) |
Dec 06, 2021 | 50.73 | 51.30 | 50.10 | 50.70 | 35,282,276 | +0.74(+1.49%) |
Dec 03, 2021 | 51.03 | 51.26 | 49.48 | 49.96 | 41,877,480 | -0.40(-0.79%) |
Dec 02, 2021 | 48.96 | 50.54 | 48.38 | 50.35 | 55,562,840 | +1.42(+2.91%) |
Dec 01, 2021 | 50.62 | 51.08 | 48.90 | 48.93 | 49,422,036 | -0.53(-1.06%) |
Nov 30, 2021 | 49.69 | 50.31 | 49.21 | 49.46 | 51,046,516 | -1.19(-2.34%) |
Nov 29, 2021 | 51.45 | 51.97 | 50.49 | 50.64 | 39,097,480 | +0.29(+0.58%) |
Nov 26, 2021 | 49.87 | 50.52 | 49.05 | 50.35 | 49,371,052 | -2.11(-4.02%) |
Nov 24, 2021 | 51.69 | 52.76 | 51.62 | 52.47 | 23,658,766 | +0.51(+0.98%) |
Nov 23, 2021 | 51.07 | 52.13 | 51.02 | 51.96 | 37,376,432 | +1.55(+3.07%) |
Nov 22, 2021 | 49.46 | 51.17 | 49.45 | 50.41 | 37,410,252 | +0.88(+1.77%) |
Nov 19, 2021 | 50.43 | 50.56 | 49.42 | 49.53 | 50,431,392 | -2.01(-3.90%) |
Nov 18, 2021 | 51.73 | 52.13 | 51.50 | 51.54 | 32,491,386 | -0.31(-0.59%) |
Nov 17, 2021 | 52.14 | 52.89 | 51.67 | 51.85 | 26,111,116 | -0.81(-1.53%) |
Nov 16, 2021 | 52.73 | 53.22 | 52.40 | 52.66 | 22,933,830 | +0.08(+0.16%) |
Nov 15, 2021 | 52.09 | 52.88 | 51.65 | 52.57 | 23,589,728 | +0.43(+0.83%) |
Nov 12, 2021 | 52.05 | 52.35 | 51.82 | 52.14 | 18,869,114 | -0.13(-0.24%) |
Nov 11, 2021 | 52.10 | 52.62 | 52.10 | 52.27 | 27,055,184 | +0.20(+0.38%) |
Nov 10, 2021 | 53.25 | 52.07 | 39,738,468 | -0.84(-1.59%) | ||
Nov 09, 2021 | 53.33 | 53.49 | 52.56 | 52.91 | 21,718,226 | -0.35(-0.66%) |
Nov 08, 2021 | 53.23 | 53.82 | 52.97 | 53.26 | 22,072,024 | +0.48(+0.91%) |
Nov 05, 2021 | 52.82 | 53.02 | 52.34 | 52.78 | 24,949,252 | +0.68(+1.30%) |
Nov 04, 2021 | 52.80 | 52.94 | 51.63 | 52.10 | 42,136,736 | +0.07(+0.14%) |
Nov 03, 2021 | 51.83 | 52.57 | 51.61 | 52.03 | 25,753,346 | -0.43(-0.83%) |
Nov 02, 2021 | 52.66 | 53.06 | 52.29 | 52.47 | 18,828,616 | -0.50(-0.94%) |
Nov 01, 2021 | 52.58 | 53.11 | 52.44 | 52.96 | 27,402,210 | +0.90(+1.72%) |
Oct 29, 2021 | 52.67 | 52.79 | 51.85 | 52.07 | 24,281,946 | -0.34(-0.66%) |
Oct 28, 2021 | 51.76 | 52.45 | 51.75 | 52.41 | 25,811,670 | +0.37(+0.71%) |
Oct 27, 2021 | 53.00 | 53.29 | 51.92 | 52.04 | 37,684,152 | -1.54(-2.87%) |
Oct 26, 2021 | 53.45 | 53.58 | 25,092,868 | +0.31(+0.58%) | ||
Oct 25, 2021 | 53.14 | 53.56 | 52.86 | 53.27 | 27,647,728 | +0.77(+1.47%) |
Oct 22, 2021 | 52.20 | 52.54 | 51.71 | 52.50 | 23,734,060 | +0.49(+0.94%) |
Oct 21, 2021 | 52.58 | 52.77 | 51.59 | 52.01 | 35,448,528 | -0.98(-1.85%) |
Oct 20, 2021 | 52.17 | 53.00 | 51.96 | 52.99 | 27,710,342 | +0.43(+0.81%) |
Oct 19, 2021 | 52.19 | 52.75 | 51.91 | 52.56 | 24,586,296 | +0.59(+1.13%) |
Oct 18, 2021 | 52.45 | 52.74 | 51.69 | 51.98 | 36,067,340 | +0.04(+0.07%) |
Oct 15, 2021 | 52.27 | 52.47 | 51.91 | 51.94 | 25,030,828 | +0.25(+0.49%) |
Oct 14, 2021 | 51.64 | 51.90 | 51.17 | 51.69 | 25,821,398 | +0.63(+1.22%) |
Oct 13, 2021 | 50.73 | 51.32 | 50.16 | 51.06 | 31,945,136 | -0.05(-0.09%) |
Oct 12, 2021 | 50.96 | 51.60 | 50.75 | 51.11 | 39,202,056 | +0.05(+0.09%) |
Oct 11, 2021 | 52.02 | 52.18 | 51.01 | 51.06 | 49,371,412 | -0.19(-0.37%) |
Oct 08, 2021 | 50.25 | 51.37 | 50.13 | 51.25 | 47,573,068 | +1.53(+3.08%) |
Oct 07, 2021 | 49.47 | 49.99 | 49.22 | 49.72 | 42,824,624 | +0.38(+0.77%) |
Oct 06, 2021 | 49.04 | 49.61 | 48.47 | 49.34 | 55,282,596 | -0.53(-1.05%) |
Oct 05, 2021 | 50.28 | 50.78 | 49.34 | 49.87 | 54,094,848 | +0.29(+0.58%) |
Oct 04, 2021 | 49.30 | 50.11 | 49.07 | 49.58 | 63,345,788 | +0.80(+1.63%) |
Oct 01, 2021 | 47.54 | 48.82 | 47.54 | 48.78 | 45,979,004 | +1.59(+3.36%) |
Sep 30, 2021 | 47.78 | 48.04 | 47.20 | 47.19 | 49,293,612 | -0.72(-1.51%) |
Sep 29, 2021 | 47.87 | 48.22 | 47.28 | 47.92 | 38,573,052 | +0.00(+0.00%) |
Sep 28, 2021 | 48.21 | 48.77 | 47.81 | 47.92 | 73,373,688 | +0.16(+0.34%) |
Sep 27, 2021 | 47.13 | 47.94 | 47.07 | 47.75 | 45,094,676 | +1.64(+3.56%) |
Sep 24, 2021 | 45.53 | 46.35 | 45.43 | 46.11 | 30,661,218 | +0.34(+0.75%) |
Sep 23, 2021 | 44.47 | 45.91 | 44.26 | 45.77 | 27,440,500 | +1.55(+3.50%) |
Sep 22, 2021 | 43.62 | 44.74 | 43.62 | 44.22 | 43,737,096 | +1.32(+3.08%) |
Sep 21, 2021 | 43.31 | 43.53 | 42.45 | 42.90 | 28,324,476 | +0.10(+0.23%) |
Sep 20, 2021 | 43.08 | 43.31 | 42.10 | 42.80 | 48,157,188 | -1.35(-3.05%) |
Sep 17, 2021 | 44.25 | 44.95 | 44.03 | 44.15 | 36,006,560 | -0.33(-0.74%) |
Sep 16, 2021 | 44.94 | 44.95 | 44.23 | 44.48 | 33,873,628 | -0.51(-1.13%) |
Sep 15, 2021 | 43.99 | 45.02 | 43.91 | 44.99 | 42,830,564 | +1.62(+3.74%) |
Sep 14, 2021 | 44.40 | 44.48 | 43.18 | 43.37 | 32,972,446 | -0.64(-1.44%) |
Sep 13, 2021 | 43.33 | 44.30 | 43.33 | 44.00 | 38,259,120 | +1.23(+2.87%) |
Sep 10, 2021 | 43.46 | 43.53 | 42.64 | 42.78 | 20,954,556 | -0.02(-0.04%) |
Sep 09, 2021 | 42.42 | 43.47 | 42.19 | 42.80 | 28,225,464 | +0.09(+0.21%) |
Sep 08, 2021 | 43.50 | 43.79 | 42.68 | 42.71 | 24,465,080 | -0.55(-1.28%) |
Sep 07, 2021 | 43.31 | 43.86 | 43.10 | 43.26 | 23,726,474 | -0.26(-0.60%) |
Sep 03, 2021 | 43.68 | 44.00 | 43.31 | 43.52 | 21,879,502 | -0.25(-0.57%) |
Sep 02, 2021 | 43.08 | 44.12 | 43.08 | 43.77 | 34,431,576 | +1.08(+2.54%) |
Sep 01, 2021 | 43.28 | 43.53 | 42.53 | 42.69 | 35,446,916 | -0.64(-1.47%) |
Aug 31, 2021 | 43.40 | 43.80 | 43.22 | 43.32 | 30,088,586 | -0.30(-0.68%) |
Aug 30, 2021 | 44.31 | 44.48 | 43.60 | 43.62 | 17,770,020 | -0.52(-1.18%) |
Aug 27, 2021 | 43.53 | 44.43 | 43.43 | 44.14 | 25,808,496 | +1.15(+2.66%) |
Aug 26, 2021 | 43.40 | 43.65 | 42.92 | 42.99 | 23,327,268 | -0.66(-1.52%) |
Aug 25, 2021 | 43.23 | 43.89 | 42.95 | 43.65 | 22,241,518 | +0.33(+0.76%) |
Aug 24, 2021 | 42.97 | 43.54 | 42.90 | 43.32 | 25,348,486 | +0.71(+1.66%) |
Aug 23, 2021 | 42.07 | 42.73 | 41.98 | 42.62 | 32,829,648 | +1.54(+3.75%) |
Aug 20, 2021 | 40.61 | 41.33 | 40.43 | 41.08 | 34,402,368 | +0.09(+0.22%) |
Aug 19, 2021 | 41.35 | 41.62 | 40.41 | 40.99 | 55,442,380 | -1.09(-2.60%) |
Aug 18, 2021 | 42.97 | 43.30 | 42.03 | 42.08 | 31,451,030 | -0.90(-2.08%) |
Aug 17, 2021 | 43.00 | 43.67 | 42.59 | 42.97 | 28,546,892 | -0.45(-1.03%) |
Aug 16, 2021 | 43.64 | 43.65 | 43.04 | 43.42 | 26,957,436 | -0.81(-1.84%) |
Aug 13, 2021 | 44.79 | 44.79 | 44.13 | 44.24 | 18,461,912 | -0.53(-1.18%) |
Aug 12, 2021 | 44.77 | 45.01 | 44.22 | 44.76 | 20,398,546 | -0.04(-0.10%) |
Aug 11, 2021 | 44.34 | 44.89 | 44.07 | 44.81 | 26,635,948 | +0.35(+0.79%) |
Aug 10, 2021 | 43.92 | 44.58 | 43.87 | 44.46 | 29,745,414 | +0.77(+1.76%) |
Aug 09, 2021 | 43.73 | 44.04 | 43.39 | 43.69 | 23,566,852 | -0.63(-1.41%) |
Aug 06, 2021 | 44.29 | 44.67 | 44.08 | 44.32 | 20,338,576 | +0.40(+0.92%) |
Aug 05, 2021 | 43.69 | 44.45 | 43.50 | 43.91 | 25,582,810 | +0.49(+1.13%) |
Aug 04, 2021 | 43.82 | 44.37 | 43.35 | 43.42 | 36,041,736 | -1.21(-2.71%) |
Aug 03, 2021 | 43.73 | 44.72 | 43.32 | 44.63 | 35,914,068 | +0.75(+1.71%) |