Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.05 | 93.18 | 89.38 | 89.66 | 48,044,696 | -1.48(-1.63%) |
May 27, 2022 | 89.60 | 91.46 | 89.01 | 91.14 | 27,399,100 | +0.89(+0.98%) |
May 26, 2022 | 90.22 | 90.99 | 89.85 | 90.26 | 26,139,602 | +0.32(+0.35%) |
May 25, 2022 | 88.33 | 90.15 | 88.23 | 89.94 | 32,057,374 | +1.77(+2.01%) |
May 24, 2022 | 86.69 | 88.53 | 86.22 | 88.16 | 26,002,994 | +0.48(+0.54%) |
May 23, 2022 | 86.54 | 88.51 | 86.44 | 87.69 | 29,152,216 | +1.90(+2.21%) |
May 20, 2022 | 85.86 | 87.41 | 84.43 | 85.79 | 30,769,868 | +0.67(+0.79%) |
May 19, 2022 | 83.12 | 86.20 | 83.12 | 85.12 | 26,111,034 | +0.46(+0.54%) |
May 18, 2022 | 86.40 | 86.78 | 83.90 | 84.66 | 27,243,924 | -1.36(-1.59%) |
May 17, 2022 | 85.67 | 86.34 | 85.10 | 86.03 | 24,767,130 | +1.08(+1.28%) |
May 16, 2022 | 83.10 | 85.90 | 83.09 | 84.94 | 27,940,734 | +1.95(+2.35%) |
May 13, 2022 | 81.59 | 83.07 | 80.64 | 82.99 | 27,623,108 | +2.39(+2.97%) |
May 12, 2022 | 80.27 | 80.67 | 77.89 | 80.60 | 31,625,284 | +0.36(+0.45%) |
May 11, 2022 | 79.90 | 82.22 | 79.76 | 80.24 | 35,709,488 | +1.64(+2.08%) |
May 10, 2022 | 79.17 | 80.33 | 77.21 | 78.60 | 39,078,528 | +0.52(+0.66%) |
May 09, 2022 | 82.69 | 82.80 | 77.67 | 78.08 | 49,766,932 | -6.68(-7.89%) |
May 06, 2022 | 84.11 | 84.88 | 82.60 | 84.77 | 32,039,024 | +1.28(+1.53%) |
May 05, 2022 | 85.09 | 85.10 | 81.71 | 83.49 | 44,352,296 | -1.29(-1.52%) |
May 04, 2022 | 82.74 | 84.94 | 82.20 | 84.77 | 49,953,108 | +3.24(+3.98%) |
May 03, 2022 | 79.75 | 82.08 | 79.62 | 81.53 | 36,677,008 | +1.65(+2.06%) |
May 02, 2022 | 78.59 | 80.46 | 78.24 | 79.88 | 39,301,492 | +1.07(+1.36%) |
Apr 29, 2022 | 81.48 | 81.48 | 78.30 | 78.81 | 37,579,400 | -1.80(-2.24%) |
Apr 28, 2022 | 78.47 | 81.48 | 77.72 | 80.61 | 36,417,748 | +2.37(+3.02%) |
Apr 27, 2022 | 77.09 | 79.02 | 76.07 | 78.25 | 35,445,476 | +2.17(+2.86%) |
Apr 26, 2022 | 76.48 | 78.32 | 75.97 | 76.08 | 31,298,534 | +0.03(+0.04%) |
Apr 25, 2022 | 76.15 | 76.41 | 73.30 | 76.05 | 40,774,452 | -2.65(-3.37%) |
Apr 22, 2022 | 80.12 | 81.47 | 78.58 | 78.70 | 25,545,314 | -1.76(-2.18%) |
Apr 21, 2022 | 82.23 | 83.02 | 80.24 | 80.46 | 31,376,298 | -0.86(-1.06%) |
Apr 20, 2022 | 81.33 | 81.82 | 80.71 | 81.32 | 22,377,884 | +0.18(+0.23%) |
Apr 19, 2022 | 81.36 | 81.96 | 80.68 | 81.13 | 22,050,234 | -0.73(-0.89%) |
Apr 18, 2022 | 81.82 | 82.18 | 81.12 | 81.86 | 20,575,632 | +0.67(+0.82%) |
Apr 14, 2022 | 80.12 | 81.78 | 79.72 | 81.20 | 26,573,380 | +0.94(+1.18%) |
Apr 13, 2022 | 80.07 | 80.53 | 78.76 | 80.25 | 20,882,258 | +1.12(+1.41%) |
Apr 12, 2022 | 79.24 | 80.26 | 78.93 | 79.14 | 24,274,260 | +1.62(+2.09%) |
Apr 11, 2022 | 79.30 | 79.44 | 77.19 | 77.52 | 23,577,500 | -2.76(-3.44%) |
Apr 08, 2022 | 78.74 | 80.62 | 78.74 | 80.28 | 26,897,974 | +1.65(+2.10%) |
Apr 07, 2022 | 77.50 | 78.99 | 76.46 | 78.63 | 28,232,024 | +1.29(+1.67%) |
Apr 06, 2022 | 77.12 | 78.30 | 76.68 | 77.33 | 26,780,228 | +0.85(+1.11%) |
Apr 05, 2022 | 77.19 | 78.65 | 76.32 | 76.48 | 24,196,350 | -0.40(-0.52%) |
Apr 04, 2022 | 77.25 | 77.34 | 75.85 | 76.88 | 22,582,334 | +0.04(+0.05%) |
Apr 01, 2022 | 75.80 | 77.79 | 75.80 | 76.84 | 20,196,512 | +0.49(+0.64%) |
Mar 31, 2022 | 76.61 | 78.03 | 76.32 | 76.35 | 30,159,896 | -1.10(-1.42%) |
Mar 30, 2022 | 76.79 | 77.67 | 76.46 | 77.45 | 23,878,730 | +1.30(+1.71%) |
Mar 29, 2022 | 74.71 | 76.26 | 73.74 | 76.15 | 29,233,438 | -0.41(-0.53%) |
Mar 28, 2022 | 76.89 | 77.02 | 75.83 | 76.56 | 23,308,062 | -2.21(-2.81%) |
Mar 25, 2022 | 76.66 | 79.03 | 76.54 | 78.77 | 24,238,818 | +1.68(+2.18%) |
Mar 24, 2022 | 77.16 | 78.26 | 76.50 | 77.08 | 21,492,248 | +0.23(+0.30%) |
Mar 23, 2022 | 77.05 | 77.91 | 76.78 | 76.85 | 29,968,512 | +1.19(+1.58%) |
Mar 22, 2022 | 75.47 | 75.99 | 74.69 | 75.66 | 25,066,968 | -0.33(-0.44%) |
Mar 21, 2022 | 74.07 | 76.28 | 73.72 | 75.99 | 35,779,908 | +3.26(+4.49%) |
Mar 18, 2022 | 73.09 | 73.39 | 72.20 | 72.73 | 44,848,608 | -0.29(-0.39%) |
Mar 17, 2022 | 72.28 | 73.17 | 71.25 | 73.02 | 36,817,940 | +1.90(+2.66%) |
Mar 16, 2022 | 71.93 | 72.68 | 70.49 | 71.12 | 40,881,096 | -0.27(-0.38%) |
Mar 15, 2022 | 72.87 | 73.19 | 70.60 | 71.39 | 51,850,288 | -4.31(-5.69%) |
Mar 14, 2022 | 76.79 | 77.15 | 74.42 | 75.70 | 40,517,328 | -2.81(-3.58%) |
Mar 11, 2022 | 77.72 | 79.72 | 77.63 | 78.51 | 38,187,924 | -0.41(-0.52%) |
Mar 10, 2022 | 77.67 | 79.21 | 76.64 | 78.91 | 48,205,704 | +2.38(+3.10%) |
Mar 09, 2022 | 77.68 | 80.03 | 75.44 | 76.54 | 70,823,528 | -4.61(-5.68%) |
Mar 08, 2022 | 82.32 | 84.59 | 78.98 | 81.15 | 77,915,408 | +0.61(+0.76%) |
Mar 07, 2022 | 78.51 | 80.64 | 77.56 | 80.54 | 59,974,848 | +2.80(+3.60%) |
Mar 04, 2022 | 74.93 | 77.91 | 74.57 | 77.74 | 46,344,744 | +2.82(+3.76%) |
Mar 03, 2022 | 73.83 | 75.59 | 73.62 | 74.92 | 32,624,204 | +0.47(+0.63%) |
Mar 02, 2022 | 74.51 | 75.95 | 73.79 | 74.45 | 47,924,228 | +1.26(+1.72%) |
Mar 01, 2022 | 72.82 | 74.56 | 72.41 | 73.19 | 43,231,532 | +0.69(+0.96%) |
Feb 28, 2022 | 70.73 | 72.97 | 70.45 | 72.50 | 34,817,096 | +0.54(+0.75%) |
Feb 25, 2022 | 70.90 | 72.10 | 70.93 | 71.96 | 30,622,978 | +1.89(+2.69%) |
Feb 24, 2022 | 73.03 | 73.06 | 68.44 | 70.08 | 49,952,484 | -0.90(-1.26%) |
Feb 23, 2022 | 70.69 | 71.62 | 70.38 | 70.97 | 27,441,932 | +0.29(+0.41%) |
Feb 22, 2022 | 73.65 | 73.76 | 69.62 | 70.69 | 38,881,640 | -0.83(-1.16%) |
Feb 18, 2022 | 71.52 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.55 | 73.14 | 72.06 | 72.32 | 25,677,868 | -0.11(-0.15%) |
Feb 16, 2022 | 72.84 | 73.71 | 72.15 | 72.43 | 23,465,248 | +0.33(+0.46%) |
Feb 15, 2022 | 71.09 | 72.28 | 70.65 | 72.10 | 27,123,618 | -0.92(-1.25%) |
Feb 14, 2022 | 73.57 | 73.81 | 71.23 | 73.02 | 37,472,236 | -1.14(-1.53%) |
Feb 11, 2022 | 72.68 | 74.25 | 72.32 | 74.15 | 45,433,324 | +1.82(+2.52%) |
Feb 10, 2022 | 72.77 | 73.66 | 71.92 | 72.33 | 30,842,430 | -0.70(-0.96%) |
Feb 09, 2022 | 73.57 | 73.99 | 72.76 | 73.03 | 43,760,984 | -0.35(-0.48%) |
Feb 08, 2022 | 75.22 | 75.43 | 73.07 | 73.39 | 37,514,556 | -1.95(-2.59%) |
Feb 07, 2022 | 74.19 | 75.96 | 73.73 | 75.33 | 38,224,788 | +0.90(+1.20%) |
Feb 04, 2022 | 73.94 | 75.46 | 73.94 | 74.44 | 35,214,056 | +1.58(+2.17%) |
Feb 03, 2022 | 73.23 | 73.43 | 72.25 | 72.85 | 31,189,494 | -0.86(-1.17%) |
Feb 02, 2022 | 73.20 | 73.89 | 72.37 | 73.71 | 35,573,240 | -0.19(-0.26%) |
Feb 01, 2022 | 69.90 | 74.53 | 69.74 | 73.91 | 66,715,432 | +4.45(+6.41%) |
Jan 31, 2022 | 68.55 | 69.87 | 69.45 | 39,448,652 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.55 | 69.14 | 67.62 | 68.83 | 33,463,070 | +0.15(+0.21%) |
Jan 27, 2022 | 69.00 | 69.50 | 67.65 | 68.69 | 31,888,126 | +0.87(+1.28%) |
Jan 26, 2022 | 68.97 | 69.49 | 67.19 | 67.82 | 38,548,568 | -0.69(-1.01%) |
Jan 25, 2022 | 66.37 | 68.79 | 65.27 | 68.51 | 42,924,696 | +1.96(+2.94%) |
Jan 24, 2022 | 64.81 | 66.82 | 63.83 | 66.55 | 45,395,992 | +0.57(+0.86%) |
Jan 21, 2022 | 66.91 | 66.91 | 64.95 | 65.99 | 39,394,984 | -1.01(-1.50%) |
Jan 20, 2022 | 66.29 | 68.00 | 66.07 | 66.99 | 29,257,384 | +0.15(+0.22%) |
Jan 19, 2022 | 67.43 | 67.53 | 66.34 | 66.85 | 28,884,974 | +0.03(+0.04%) |
Jan 18, 2022 | 66.58 | 67.55 | 65.84 | 66.82 | 35,917,852 | +1.11(+1.68%) |
Jan 14, 2022 | 65.71 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.03 | 65.45 | 64.29 | 64.58 | 22,783,052 | -0.47(-0.72%) |
Jan 12, 2022 | 65.05 | 65.66 | 64.59 | 65.05 | 25,230,252 | -0.19(-0.29%) |
Jan 11, 2022 | 62.99 | 65.28 | 62.71 | 65.24 | 36,011,384 | +2.63(+4.21%) |
Jan 10, 2022 | 63.06 | 63.24 | 62.13 | 62.60 | 24,887,128 | -0.37(-0.60%) |
Jan 07, 2022 | 62.65 | 63.25 | 62.16 | 62.98 | 26,232,528 | +0.51(+0.82%) |
Jan 06, 2022 | 62.18 | 62.61 | 61.32 | 62.47 | 33,523,930 | +1.44(+2.35%) |
Jan 05, 2022 | 60.80 | 61.82 | 60.79 | 61.03 | 37,197,596 | +0.75(+1.24%) |
Jan 04, 2022 | 58.64 | 60.52 | 58.61 | 60.28 | 42,180,976 | +2.19(+3.76%) |
Jan 03, 2022 | 55.99 | 58.15 | 55.97 | 58.10 | 26,557,234 | +2.15(+3.84%) |
Dec 31, 2021 | 55.54 | 56.20 | 55.50 | 55.95 | 15,390,608 | +0.37(+0.66%) |
Dec 30, 2021 | 55.98 | 56.32 | 55.56 | 55.58 | 13,047,974 | -0.33(-0.59%) |
Dec 29, 2021 | 56.21 | 56.32 | 55.70 | 55.91 | 14,088,378 | -0.49(-0.88%) |
Dec 28, 2021 | 56.61 | 56.97 | 56.14 | 56.41 | 13,978,365 | -0.18(-0.32%) |
Dec 27, 2021 | 55.71 | 56.64 | 55.24 | 56.59 | 13,774,398 | +0.80(+1.43%) |
Dec 23, 2021 | 55.93 | 56.54 | 55.77 | 55.79 | 14,812,226 | +0.03(+0.05%) |
Dec 22, 2021 | 55.17 | 56.11 | 54.83 | 55.77 | 15,371,275 | +0.45(+0.81%) |
Dec 21, 2021 | 54.63 | 55.48 | 54.60 | 55.32 | 21,648,836 | +1.23(+2.27%) |
Dec 20, 2021 | 53.75 | 54.17 | 53.00 | 54.09 | 23,942,682 | -0.80(-1.45%) |
Dec 17, 2021 | 55.73 | 56.03 | 54.58 | 54.89 | 48,973,812 | -1.23(-2.18%) |
Dec 16, 2021 | 56.18 | 57.10 | 56.05 | 56.11 | 23,161,096 | +0.22(+0.39%) |
Dec 15, 2021 | 55.95 | 56.23 | 54.87 | 55.89 | 21,829,322 | -0.37(-0.67%) |
Dec 14, 2021 | 56.01 | 57.11 | 55.98 | 56.27 | 24,661,800 | -0.08(-0.15%) |
Dec 13, 2021 | 57.12 | 57.35 | 56.09 | 56.35 | 19,456,158 | -1.26(-2.19%) |
Dec 10, 2021 | 57.85 | 57.92 | 56.89 | 57.61 | 19,623,300 | +0.37(+0.64%) |
Dec 09, 2021 | 56.73 | 57.39 | 56.52 | 57.25 | 18,491,656 | +0.15(+0.26%) |
Dec 08, 2021 | 57.25 | 57.78 | 57.00 | 57.10 | 19,903,446 | +0.16(+0.29%) |
Dec 07, 2021 | 57.00 | 57.63 | 56.78 | 56.94 | 21,645,152 | +0.63(+1.12%) |
Dec 06, 2021 | 56.43 | 56.84 | 56.16 | 56.31 | 21,006,702 | +0.63(+1.13%) |
Dec 03, 2021 | 56.62 | 56.90 | 55.18 | 55.67 | 24,077,166 | -0.36(-0.64%) |
Dec 02, 2021 | 54.62 | 56.31 | 54.07 | 56.03 | 31,950,064 | +1.36(+2.49%) |
Dec 01, 2021 | 55.68 | 56.72 | 54.63 | 54.67 | 33,500,290 | -0.05(-0.08%) |
Nov 30, 2021 | 55.28 | 55.94 | 54.55 | 54.71 | 38,246,720 | -1.60(-2.84%) |
Nov 29, 2021 | 57.21 | 57.73 | 56.04 | 56.31 | 20,689,974 | +0.31(+0.56%) |
Nov 26, 2021 | 55.34 | 56.16 | 54.44 | 56.00 | 27,320,470 | -2.04(-3.51%) |
Nov 24, 2021 | 57.22 | 58.38 | 57.22 | 58.04 | 17,356,404 | +0.32(+0.55%) |
Nov 23, 2021 | 56.86 | 57.95 | 56.62 | 57.72 | 23,159,536 | +1.48(+2.63%) |
Nov 22, 2021 | 55.15 | 57.18 | 55.15 | 56.24 | 24,638,998 | +0.77(+1.38%) |
Nov 19, 2021 | 56.59 | 56.72 | 55.24 | 55.47 | 35,036,724 | -2.69(-4.62%) |
Nov 18, 2021 | 58.66 | 59.00 | 58.12 | 58.16 | 18,520,628 | -0.64(-1.09%) |
Nov 17, 2021 | 58.87 | 59.65 | 58.68 | 58.80 | 17,039,342 | -0.65(-1.09%) |
Nov 16, 2021 | 58.83 | 59.77 | 58.83 | 59.45 | 18,542,850 | +0.59(+1.01%) |
Nov 15, 2021 | 58.30 | 59.22 | 57.80 | 58.86 | 20,609,194 | +0.50(+0.86%) |
Nov 12, 2021 | 58.48 | 58.86 | 58.13 | 58.35 | 19,860,096 | -0.45(-0.76%) |
Nov 11, 2021 | 58.69 | 59.27 | 58.54 | 58.80 | 14,555,185 | -0.49(-0.83%) |
Nov 10, 2021 | 59.72 | 59.30 | 22,428,958 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.34 | 59.88 | 58.92 | 59.87 | 20,758,948 | +0.58(+0.97%) |
Nov 08, 2021 | 59.14 | 59.89 | 58.99 | 59.29 | 19,603,086 | +0.63(+1.08%) |
Nov 05, 2021 | 58.69 | 58.94 | 58.25 | 58.66 | 20,577,298 | +0.55(+0.95%) |
Nov 04, 2021 | 58.36 | 58.54 | 57.59 | 58.11 | 19,637,340 | +0.43(+0.75%) |
Nov 03, 2021 | 57.78 | 58.15 | 57.44 | 57.68 | 19,253,814 | -0.80(-1.37%) |
Nov 02, 2021 | 58.67 | 59.05 | 58.34 | 58.48 | 18,084,578 | -0.73(-1.23%) |
Nov 01, 2021 | 58.71 | 59.62 | 59.39 | 59.21 | 21,777,990 | +1.05(+1.80%) |
Oct 29, 2021 | 58.69 | 58.97 | 58.04 | 58.17 | 26,563,908 | +0.14(+0.25%) |
Oct 28, 2021 | 57.58 | 58.17 | 57.41 | 58.02 | 18,409,782 | +0.16(+0.28%) |
Oct 27, 2021 | 58.79 | 58.87 | 57.72 | 57.86 | 24,686,672 | -1.54(-2.60%) |
Oct 26, 2021 | 58.18 | 59.49 | 59.40 | 28,360,686 | +1.34(+2.32%) | |
Oct 25, 2021 | 57.49 | 58.12 | 57.36 | 58.06 | 19,876,868 | +1.11(+1.95%) |
Oct 22, 2021 | 56.63 | 57.04 | 56.25 | 56.95 | 15,813,148 | +0.39(+0.69%) |
Oct 21, 2021 | 57.26 | 57.42 | 56.25 | 56.56 | 18,356,328 | -1.05(-1.82%) |
Oct 20, 2021 | 56.74 | 57.63 | 56.59 | 57.61 | 15,853,879 | +0.32(+0.55%) |
Oct 19, 2021 | 56.72 | 57.39 | 56.54 | 57.29 | 20,982,138 | +0.85(+1.50%) |
Oct 18, 2021 | 56.92 | 56.97 | 56.18 | 56.44 | 20,263,126 | -0.03(-0.05%) |
Oct 15, 2021 | 56.60 | 56.90 | 56.33 | 56.47 | 17,836,774 | +0.53(+0.95%) |
Oct 14, 2021 | 55.68 | 56.14 | 55.19 | 55.94 | 20,595,676 | +0.84(+1.52%) |
Oct 13, 2021 | 54.84 | 55.39 | 54.32 | 55.10 | 16,665,118 | -0.15(-0.28%) |
Oct 12, 2021 | 55.55 | 55.92 | 54.90 | 55.25 | 22,381,690 | -0.29(-0.52%) |
Oct 11, 2021 | 56.87 | 56.89 | 55.49 | 55.54 | 24,511,820 | -0.56(-1.00%) |
Oct 08, 2021 | 55.26 | 56.31 | 55.26 | 56.10 | 24,591,594 | +1.37(+2.51%) |
Oct 07, 2021 | 54.68 | 55.11 | 54.26 | 54.73 | 21,623,950 | +0.15(+0.28%) |
Oct 06, 2021 | 54.56 | 55.14 | 53.91 | 54.58 | 28,021,086 | -1.02(-1.83%) |
Oct 05, 2021 | 56.40 | 56.56 | 55.05 | 55.59 | 32,839,054 | -0.09(-0.16%) |
Oct 04, 2021 | 55.32 | 56.00 | 54.99 | 55.68 | 37,612,920 | +0.71(+1.30%) |
Oct 01, 2021 | 53.60 | 55.03 | 53.60 | 54.97 | 27,052,712 | +1.90(+3.59%) |
Sep 30, 2021 | 54.24 | 54.29 | 53.07 | 53.07 | 34,678,208 | -0.96(-1.77%) |
Sep 29, 2021 | 53.99 | 54.30 | 53.28 | 54.02 | 26,224,188 | -0.04(-0.07%) |
Sep 28, 2021 | 54.04 | 54.55 | 53.69 | 54.06 | 41,689,912 | +0.56(+1.05%) |
Sep 27, 2021 | 53.10 | 53.95 | 53.07 | 53.50 | 36,543,092 | +1.54(+2.97%) |
Sep 24, 2021 | 51.16 | 52.17 | 51.14 | 51.96 | 24,748,656 | +0.46(+0.89%) |
Sep 23, 2021 | 50.00 | 51.64 | 49.87 | 51.50 | 25,564,520 | +1.69(+3.39%) |
Sep 22, 2021 | 49.11 | 50.44 | 49.05 | 49.81 | 28,461,618 | +1.42(+2.93%) |
Sep 21, 2021 | 49.05 | 49.18 | 48.04 | 48.39 | 21,828,798 | -0.05(-0.09%) |
Sep 20, 2021 | 48.52 | 48.87 | 47.78 | 48.44 | 30,536,726 | -1.33(-2.66%) |
Sep 17, 2021 | 49.93 | 51.20 | 49.71 | 49.77 | 33,289,678 | -0.60(-1.18%) |
Sep 16, 2021 | 50.94 | 50.94 | 50.07 | 50.36 | 19,837,448 | -0.54(-1.06%) |
Sep 15, 2021 | 49.96 | 51.01 | 49.90 | 50.90 | 25,757,718 | +1.66(+3.37%) |
Sep 14, 2021 | 50.24 | 50.32 | 49.09 | 49.24 | 22,098,848 | -0.71(-1.43%) |
Sep 13, 2021 | 49.31 | 50.46 | 49.28 | 49.96 | 24,435,818 | +1.25(+2.58%) |
Sep 10, 2021 | 49.79 | 49.80 | 48.67 | 48.70 | 16,794,298 | -0.10(-0.20%) |
Sep 09, 2021 | 48.38 | 49.62 | 48.09 | 48.80 | 21,861,212 | +0.04(+0.07%) |
Sep 08, 2021 | 49.43 | 49.78 | 48.73 | 48.76 | 20,779,296 | -0.45(-0.92%) |
Sep 07, 2021 | 49.32 | 49.87 | 49.14 | 49.22 | 15,911,736 | -0.29(-0.58%) |
Sep 03, 2021 | 49.73 | 49.91 | 49.26 | 49.50 | 15,368,875 | -0.19(-0.38%) |
Sep 02, 2021 | 48.98 | 50.20 | 48.96 | 49.69 | 25,824,300 | +1.18(+2.44%) |
Sep 01, 2021 | 49.16 | 49.40 | 48.36 | 48.51 | 23,987,154 | -0.68(-1.38%) |
Aug 31, 2021 | 49.56 | 49.90 | 49.13 | 49.19 | 30,038,510 | -0.58(-1.16%) |
Aug 30, 2021 | 50.74 | 50.83 | 49.73 | 49.77 | 15,610,179 | -0.55(-1.09%) |
Aug 27, 2021 | 49.98 | 50.72 | 49.36 | 50.32 | 17,537,352 | +0.96(+1.94%) |
Aug 26, 2021 | 49.80 | 50.11 | 49.28 | 49.36 | 13,119,042 | -0.68(-1.35%) |
Aug 25, 2021 | 49.84 | 50.32 | 49.50 | 50.04 | 14,702,613 | +0.09(+0.18%) |
Aug 24, 2021 | 49.88 | 50.39 | 49.63 | 49.95 | 19,854,674 | +0.41(+0.82%) |
Aug 23, 2021 | 48.67 | 49.68 | 47.58 | 49.54 | 23,994,222 | +1.96(+4.11%) |
Aug 20, 2021 | 47.16 | 47.94 | 47.01 | 47.58 | 18,752,276 | +0.01(+0.02%) |
Aug 19, 2021 | 48.24 | 48.45 | 47.01 | 47.57 | 34,270,804 | -1.50(-3.05%) |
Aug 18, 2021 | 50.00 | 50.35 | 49.00 | 49.07 | 24,304,552 | -1.06(-2.11%) |
Aug 17, 2021 | 50.07 | 50.79 | 49.62 | 50.13 | 18,001,932 | -0.34(-0.68%) |
Aug 16, 2021 | 50.54 | 50.61 | 49.87 | 50.47 | 18,802,602 | -0.75(-1.46%) |
Aug 13, 2021 | 51.45 | 51.49 | 50.79 | 51.22 | 22,237,484 | -0.52(-1.01%) |
Aug 12, 2021 | 51.79 | 52.14 | 51.31 | 51.74 | 21,310,528 | -0.12(-0.23%) |
Aug 11, 2021 | 51.72 | 51.99 | 51.30 | 51.86 | 20,539,838 | +0.15(+0.29%) |
Aug 10, 2021 | 51.03 | 51.87 | 50.93 | 51.71 | 18,379,392 | +0.87(+1.71%) |
Aug 09, 2021 | 50.78 | 51.12 | 50.51 | 50.84 | 20,050,204 | -0.59(-1.14%) |
Aug 06, 2021 | 51.25 | 51.61 | 51.13 | 51.42 | 16,751,978 | +0.59(+1.15%) |
Aug 05, 2021 | 50.78 | 51.28 | 50.51 | 50.84 | 17,077,958 | +0.32(+0.63%) |
Aug 04, 2021 | 50.83 | 51.44 | 50.51 | 50.52 | 23,476,108 | -1.21(-2.34%) |
Aug 03, 2021 | 51.17 | 51.91 | 50.60 | 51.73 | 20,483,920 | +0.55(+1.08%) |
Aug 02, 2021 | 51.15 | 52.49 | 51.02 | 51.17 | 23,481,576 | +0.01(+0.02%) |
Jul 30, 2021 | 52.33 | 52.33 | 50.94 | 51.17 | 32,245,450 | -1.21(-2.31%) |
Jul 29, 2021 | 52.44 | 52.73 | 52.05 | 52.37 | 20,923,720 | +0.63(+1.22%) |
Jul 28, 2021 | 51.55 | 52.10 | 51.21 | 51.74 | 18,953,148 | +0.35(+0.67%) |
Jul 27, 2021 | 51.56 | 51.56 | 50.84 | 51.40 | 18,967,060 | -0.58(-1.11%) |
Jul 26, 2021 | 50.80 | 52.13 | 50.66 | 51.97 | 20,689,668 | +1.28(+2.52%) |
Jul 23, 2021 | 50.92 | 50.92 | 50.19 | 50.70 | 15,851,453 | -0.06(-0.12%) |
Jul 22, 2021 | 51.31 | 51.32 | 50.36 | 50.76 | 15,177,032 | -0.58(-1.13%) |
Jul 21, 2021 | 50.54 | 51.81 | 50.51 | 51.34 | 23,527,584 | +1.60(+3.22%) |
Jul 20, 2021 | 49.33 | 50.30 | 48.91 | 49.74 | 30,091,550 | +0.54(+1.10%) |
Jul 19, 2021 | 49.45 | 49.95 | 48.52 | 49.19 | 42,712,376 | -1.75(-3.44%) |
Jul 16, 2021 | 52.60 | 52.64 | 50.79 | 50.94 | 30,435,064 | -1.45(-2.77%) |
Jul 15, 2021 | 52.59 | 53.06 | 52.23 | 52.39 | 17,831,774 | -0.52(-0.97%) |
Jul 14, 2021 | 54.37 | 54.86 | 52.75 | 52.91 | 24,267,064 | -1.20(-2.22%) |
Jul 13, 2021 | 54.21 | 54.67 | 53.78 | 54.11 | 19,295,296 | -0.26(-0.47%) |
Jul 12, 2021 | 53.70 | 54.66 | 53.47 | 54.37 | 24,537,478 | -0.05(-0.10%) |
Jul 09, 2021 | 53.94 | 54.61 | 53.54 | 54.42 | 22,599,942 | +0.97(+1.81%) |
Jul 08, 2021 | 52.84 | 53.95 | 52.71 | 53.45 | 21,304,078 | -0.24(-0.45%) |
Jul 07, 2021 | 54.37 | 54.93 | 52.99 | 53.69 | 24,381,958 | -0.85(-1.56%) |
Jul 06, 2021 | 55.73 | 55.78 | 54.13 | 54.54 | 24,875,026 | -1.60(-2.85%) |
Jul 02, 2021 | 56.00 | 56.28 | 55.48 | 56.14 | 16,393,035 | -0.08(-0.14%) |
Jul 01, 2021 | 57.17 | 57.25 | 55.79 | 56.22 | 25,355,802 | +0.16(+0.29%) |
Jun 30, 2021 | 55.73 | 56.20 | 55.50 | 56.06 | 20,103,568 | +0.41(+0.73%) |
Jun 29, 2021 | 56.18 | 56.68 | 55.62 | 55.65 | 22,024,462 | -0.35(-0.62%) |
Jun 28, 2021 | 57.38 | 57.38 | 55.77 | 56.00 | 24,139,726 | -1.47(-2.55%) |
Jun 25, 2021 | 57.42 | 57.70 | 57.20 | 57.47 | 20,746,016 | +0.12(+0.22%) |
Jun 24, 2021 | 57.01 | 57.38 | 56.71 | 57.34 | 22,008,908 | +0.23(+0.40%) |
Jun 23, 2021 | 56.93 | 57.50 | 56.51 | 57.11 | 23,287,940 | +0.42(+0.74%) |
Jun 22, 2021 | 55.86 | 56.89 | 55.31 | 56.69 | 28,253,906 | +1.07(+1.92%) |
Jun 21, 2021 | 54.15 | 55.73 | 54.13 | 55.63 | 37,284,052 | +1.95(+3.63%) |
Jun 18, 2021 | 54.21 | 54.70 | 53.54 | 53.68 | 44,547,196 | -1.41(-2.56%) |
Jun 17, 2021 | 56.79 | 57.29 | 54.45 | 55.09 | 32,054,752 | -1.88(-3.29%) |
Jun 16, 2021 | 57.17 | 57.59 | 56.49 | 56.97 | 27,896,700 | -0.20(-0.36%) |
Jun 15, 2021 | 55.53 | 57.24 | 55.41 | 57.17 | 34,545,548 | +2.01(+3.64%) |
Jun 14, 2021 | 55.37 | 55.80 | 54.72 | 55.17 | 19,122,326 | -0.09(-0.16%) |
Jun 11, 2021 | 56.00 | 56.16 | 55.23 | 55.25 | 19,838,458 | -0.52(-0.92%) |
Jun 10, 2021 | 56.53 | 56.86 | 55.34 | 55.77 | 30,921,650 | +0.09(+0.16%) |
Jun 09, 2021 | 55.70 | 56.37 | 55.27 | 55.68 | 32,792,580 | +0.46(+0.84%) |
Jun 08, 2021 | 54.66 | 55.53 | 53.93 | 55.22 | 32,573,656 | +0.96(+1.77%) |
Jun 07, 2021 | 54.51 | 54.86 | 54.23 | 54.26 | 17,414,272 | -0.36(-0.65%) |
Jun 04, 2021 | 54.62 | 54.84 | 54.02 | 54.61 | 22,984,576 | +0.24(+0.44%) |
Jun 03, 2021 | 53.81 | 54.58 | 53.64 | 54.37 | 22,804,212 | +0.21(+0.39%) |
Jun 02, 2021 | 53.99 | 54.49 | 53.48 | 54.16 | 25,930,910 | +0.43(+0.79%) |