Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.74 | 31.40 | 30.29 | 30.95 | 3,642,905 | -0.53(-1.67%) |
Jun 29, 2022 | 31.69 | 31.80 | 30.97 | 31.48 | 3,483,507 | -0.39(-1.22%) |
Jun 28, 2022 | 32.70 | 33.28 | 31.77 | 31.86 | 3,182,967 | -0.28(-0.86%) |
Jun 27, 2022 | 32.71 | 33.00 | 32.07 | 32.14 | 3,545,926 | -0.32(-1.00%) |
Jun 24, 2022 | 31.44 | 33.05 | 31.31 | 32.47 | 5,377,402 | +1.53(+4.96%) |
Jun 23, 2022 | 30.62 | 30.96 | 30.04 | 30.93 | 3,403,360 | +0.35(+1.15%) |
Jun 22, 2022 | 30.09 | 30.86 | 30.01 | 30.58 | 3,760,245 | -0.08(-0.27%) |
Jun 21, 2022 | 31.68 | 31.79 | 30.44 | 30.66 | 4,256,054 | +0.35(+1.16%) |
Jun 17, 2022 | 29.53 | 30.76 | 29.24 | 30.31 | 9,486,864 | +0.54(+1.80%) |
Jun 16, 2022 | 31.19 | 31.25 | 29.60 | 29.78 | 6,339,711 | -2.39(-7.44%) |
Jun 15, 2022 | 31.96 | 32.67 | 31.48 | 32.17 | 5,086,936 | +0.69(+2.20%) |
Jun 14, 2022 | 31.84 | 32.31 | 31.26 | 31.48 | 6,267,719 | -0.28(-0.87%) |
Jun 13, 2022 | 33.40 | 33.72 | 31.58 | 31.75 | 6,803,177 | -2.93(-8.44%) |
Jun 10, 2022 | 36.07 | 36.64 | 34.64 | 34.68 | 6,854,326 | -2.69(-7.19%) |
Jun 09, 2022 | 38.40 | 38.54 | 37.31 | 37.37 | 2,280,684 | -1.15(-3.00%) |
Jun 08, 2022 | 39.13 | 39.54 | 38.31 | 38.52 | 1,976,277 | -1.08(-2.73%) |
Jun 07, 2022 | 38.86 | 39.77 | 38.86 | 39.60 | 2,648,259 | +0.29(+0.73%) |
Jun 06, 2022 | 39.41 | 39.93 | 39.08 | 39.32 | 2,391,544 | +0.20(+0.52%) |
Jun 03, 2022 | 39.31 | 39.63 | 38.87 | 39.12 | 1,722,782 | -0.75(-1.88%) |
Jun 02, 2022 | 39.13 | 39.88 | 38.94 | 39.86 | 1,995,578 | +0.77(+1.96%) |
Jun 01, 2022 | 40.90 | 40.94 | 38.54 | 39.10 | 3,678,905 | -1.58(-3.88%) |
May 31, 2022 | 39.52 | 40.89 | 39.28 | 40.68 | 7,371,769 | +0.81(+2.04%) |
May 27, 2022 | 38.84 | 39.87 | 38.58 | 39.86 | 3,492,685 | +1.24(+3.20%) |
May 26, 2022 | 37.72 | 38.85 | 37.72 | 38.63 | 3,427,485 | +1.40(+3.77%) |
May 25, 2022 | 36.01 | 37.48 | 35.81 | 37.22 | 3,083,453 | +0.96(+2.65%) |
May 24, 2022 | 36.97 | 37.00 | 35.77 | 36.26 | 3,118,951 | -1.04(-2.80%) |
May 23, 2022 | 36.56 | 37.77 | 36.43 | 37.30 | 4,008,577 | +1.59(+4.45%) |
May 20, 2022 | 36.09 | 36.48 | 34.37 | 35.72 | 3,817,948 | +0.01(+0.03%) |
May 19, 2022 | 35.47 | 36.43 | 35.44 | 35.71 | 4,179,372 | -0.31(-0.87%) |
May 18, 2022 | 37.23 | 37.64 | 35.88 | 36.02 | 3,321,451 | -1.98(-5.20%) |
May 17, 2022 | 37.51 | 38.12 | 37.14 | 38.00 | 4,255,044 | +2.23(+6.22%) |
May 16, 2022 | 36.21 | 36.43 | 35.24 | 35.77 | 2,620,176 | -0.79(-2.15%) |
May 13, 2022 | 35.91 | 37.20 | 35.78 | 36.56 | 3,269,138 | +1.32(+3.75%) |
May 12, 2022 | 35.28 | 35.99 | 34.22 | 35.24 | 6,433,040 | -0.53(-1.47%) |
May 11, 2022 | 37.12 | 38.08 | 35.72 | 35.76 | 5,529,786 | -1.36(-3.66%) |
May 10, 2022 | 37.67 | 38.17 | 36.14 | 37.12 | 4,818,412 | -0.38(-1.01%) |
May 09, 2022 | 38.03 | 38.64 | 37.24 | 37.50 | 3,469,965 | -1.13(-2.92%) |
May 06, 2022 | 39.87 | 39.97 | 38.30 | 38.63 | 3,429,126 | -1.26(-3.15%) |
May 05, 2022 | 39.72 | 40.27 | 38.92 | 39.88 | 4,397,939 | -0.38(-0.94%) |
May 04, 2022 | 38.31 | 40.39 | 38.02 | 40.26 | 4,549,194 | +2.08(+5.44%) |
May 03, 2022 | 37.66 | 38.74 | 37.49 | 38.18 | 5,029,256 | +0.68(+1.82%) |
May 02, 2022 | 36.94 | 37.60 | 36.59 | 37.50 | 3,662,690 | +0.59(+1.60%) |
Apr 29, 2022 | 37.91 | 38.61 | 36.82 | 36.91 | 4,523,730 | -1.19(-3.13%) |
Apr 28, 2022 | 37.21 | 38.24 | 36.86 | 38.10 | 3,873,987 | +1.23(+3.33%) |
Apr 27, 2022 | 36.86 | 37.53 | 36.46 | 36.87 | 4,480,781 | -0.35(-0.94%) |
Apr 26, 2022 | 38.05 | 38.46 | 37.18 | 37.22 | 4,650,143 | -1.33(-3.45%) |
Apr 25, 2022 | 37.79 | 38.65 | 37.52 | 38.55 | 3,581,023 | +0.41(+1.08%) |
Apr 22, 2022 | 39.44 | 39.54 | 38.09 | 38.14 | 4,713,990 | -1.39(-3.53%) |
Apr 21, 2022 | 41.22 | 41.65 | 39.17 | 39.53 | 5,463,063 | -1.05(-2.58%) |
Apr 20, 2022 | 41.10 | 41.33 | 40.28 | 40.57 | 10,638,938 | -0.51(-1.25%) |
Apr 19, 2022 | 40.14 | 41.46 | 40.14 | 41.09 | 5,384,978 | +0.96(+2.40%) |
Apr 18, 2022 | 37.59 | 40.57 | 37.50 | 40.13 | 5,679,753 | +2.33(+6.16%) |
Apr 14, 2022 | 38.97 | 39.40 | 37.41 | 37.80 | 7,979,508 | -1.97(-4.96%) |
Apr 13, 2022 | 38.92 | 39.91 | 38.88 | 39.77 | 3,771,931 | +0.37(+0.93%) |
Apr 12, 2022 | 39.21 | 40.25 | 39.03 | 39.40 | 3,621,035 | +0.33(+0.84%) |
Apr 11, 2022 | 38.92 | 40.13 | 38.92 | 39.07 | 4,564,752 | -0.26(-0.65%) |
Apr 08, 2022 | 38.73 | 39.86 | 38.53 | 39.33 | 4,821,154 | +0.62(+1.61%) |
Apr 07, 2022 | 39.21 | 39.39 | 37.96 | 38.70 | 3,933,872 | -0.52(-1.33%) |
Apr 06, 2022 | 39.19 | 39.53 | 38.81 | 39.23 | 4,696,157 | -0.17(-0.42%) |
Apr 05, 2022 | 39.79 | 40.43 | 39.17 | 39.39 | 5,234,188 | -0.44(-1.10%) |
Apr 04, 2022 | 40.35 | 40.64 | 39.75 | 39.83 | 4,635,802 | -0.50(-1.23%) |
Apr 01, 2022 | 40.42 | 40.92 | 40.10 | 40.33 | 3,513,797 | +0.46(+1.15%) |
Mar 31, 2022 | 40.89 | 41.07 | 39.87 | 39.87 | 4,549,307 | -0.99(-2.42%) |
Mar 30, 2022 | 41.42 | 41.86 | 40.58 | 40.86 | 3,587,991 | -0.54(-1.31%) |
Mar 29, 2022 | 40.83 | 41.47 | 40.68 | 41.40 | 5,785,998 | +1.23(+3.06%) |
Mar 28, 2022 | 40.32 | 40.54 | 39.36 | 40.17 | 3,783,189 | -0.94(-2.28%) |
Mar 25, 2022 | 41.20 | 41.48 | 40.89 | 41.11 | 3,177,847 | +0.05(+0.13%) |
Mar 24, 2022 | 40.72 | 41.09 | 40.46 | 41.05 | 3,440,136 | +0.54(+1.34%) |
Mar 23, 2022 | 41.22 | 41.34 | 40.18 | 40.51 | 3,982,640 | -1.06(-2.56%) |
Mar 22, 2022 | 40.67 | 41.80 | 40.62 | 41.57 | 3,855,799 | +1.41(+3.52%) |
Mar 21, 2022 | 41.29 | 41.68 | 39.82 | 40.16 | 3,395,203 | -1.06(-2.58%) |
Mar 18, 2022 | 40.02 | 41.24 | 39.58 | 41.23 | 12,802,314 | +0.74(+1.83%) |
Mar 17, 2022 | 38.69 | 40.50 | 38.52 | 40.48 | 4,030,824 | +0.72(+1.80%) |
Mar 16, 2022 | 38.66 | 40.42 | 38.52 | 39.77 | 5,229,165 | +1.77(+4.66%) |
Mar 15, 2022 | 38.42 | 39.28 | 37.60 | 38.00 | 6,333,610 | -0.19(-0.50%) |
Mar 14, 2022 | 38.05 | 38.85 | 37.59 | 38.19 | 8,099,720 | +0.25(+0.65%) |
Mar 11, 2022 | 39.06 | 39.37 | 37.92 | 37.94 | 4,175,143 | -0.55(-1.43%) |
Mar 10, 2022 | 38.48 | 37.71 | 38.49 | 4,612,731 | -0.83(-2.12%) | |
Mar 09, 2022 | 39.31 | 40.40 | 39.09 | 39.33 | 3,438,569 | +1.55(+4.10%) |
Mar 08, 2022 | 37.42 | 39.45 | 36.54 | 37.78 | 6,267,892 | +0.36(+0.96%) |
Mar 07, 2022 | 40.56 | 40.68 | 37.35 | 37.42 | 7,789,063 | -3.65(-8.89%) |
Mar 04, 2022 | 41.77 | 41.80 | 40.40 | 41.07 | 4,582,199 | -1.67(-3.90%) |
Mar 03, 2022 | 43.21 | 43.64 | 41.46 | 42.74 | 4,105,963 | -0.49(-1.12%) |
Mar 02, 2022 | 42.84 | 43.60 | 42.45 | 43.22 | 3,912,448 | +0.76(+1.79%) |
Mar 01, 2022 | 45.12 | 45.48 | 42.38 | 42.46 | 5,451,106 | -3.29(-7.19%) |
Feb 28, 2022 | 45.10 | 46.31 | 45.10 | 45.76 | 4,537,657 | -0.52(-1.13%) |
Feb 25, 2022 | 44.62 | 46.42 | 45.20 | 46.28 | 2,760,653 | +2.01(+4.54%) |
Feb 24, 2022 | 42.63 | 44.54 | 42.12 | 44.27 | 5,320,100 | +0.16(+0.35%) |
Feb 23, 2022 | 45.42 | 45.82 | 43.99 | 44.11 | 3,259,097 | -1.07(-2.37%) |
Feb 22, 2022 | 45.15 | 46.24 | 44.88 | 45.19 | 5,569,736 | -0.44(-0.96%) |
Feb 18, 2022 | 45.63 | 0 | +0.39(+0.85%) | |||
Feb 17, 2022 | 45.85 | 46.27 | 44.96 | 45.24 | 2,881,199 | -1.01(-2.18%) |
Feb 16, 2022 | 45.67 | 46.81 | 45.67 | 46.25 | 2,472,920 | +0.55(+1.20%) |
Feb 15, 2022 | 44.90 | 45.82 | 44.77 | 45.70 | 3,017,774 | +1.38(+3.10%) |
Feb 14, 2022 | 44.69 | 45.23 | 43.88 | 44.33 | 3,312,023 | -0.15(-0.33%) |
Feb 11, 2022 | 44.93 | 45.77 | 44.19 | 44.47 | 3,580,515 | -0.72(-1.58%) |
Feb 10, 2022 | 45.80 | 46.69 | 45.03 | 45.19 | 3,223,711 | -0.64(-1.40%) |
Feb 09, 2022 | 45.34 | 46.05 | 45.12 | 45.83 | 4,379,187 | +0.78(+1.73%) |
Feb 08, 2022 | 44.44 | 45.11 | 44.19 | 45.05 | 4,282,190 | +0.87(+1.97%) |
Feb 07, 2022 | 44.52 | 44.85 | 44.07 | 44.18 | 2,987,026 | -0.36(-0.80%) |
Feb 04, 2022 | 44.33 | 44.81 | 43.62 | 44.54 | 3,608,988 | +0.22(+0.50%) |
Feb 03, 2022 | 44.80 | 44.22 | 44.32 | 3,045,115 | -0.59(-1.31%) | |
Feb 02, 2022 | 44.78 | 45.04 | 43.85 | 44.90 | 3,862,963 | -0.06(-0.12%) |
Feb 01, 2022 | 43.81 | 45.01 | 43.59 | 44.96 | 4,595,346 | +1.20(+2.75%) |
Jan 31, 2022 | 42.39 | 43.77 | 43.76 | 4,887,785 | +1.15(+2.69%) | |
Jan 28, 2022 | 42.66 | 43.01 | 41.60 | 42.61 | 4,170,067 | -0.32(-0.74%) |
Jan 27, 2022 | 44.71 | 44.96 | 42.54 | 42.93 | 5,009,187 | -1.01(-2.30%) |
Jan 26, 2022 | 44.64 | 45.02 | 43.60 | 43.94 | 6,049,847 | -0.16(-0.37%) |
Jan 25, 2022 | 41.72 | 44.62 | 41.72 | 44.10 | 6,780,258 | +1.58(+3.71%) |
Jan 24, 2022 | 42.05 | 42.76 | 40.49 | 42.53 | 9,269,084 | -0.35(-0.81%) |
Jan 21, 2022 | 43.20 | 44.13 | 42.47 | 42.87 | 7,732,535 | -1.75(-3.92%) |
Jan 20, 2022 | 44.73 | 45.84 | 44.38 | 44.62 | 4,315,133 | -0.01(-0.02%) |
Jan 19, 2022 | 45.89 | 46.29 | 44.63 | 44.63 | 4,283,598 | -1.66(-3.58%) |
Jan 18, 2022 | 47.92 | 48.21 | 46.03 | 46.29 | 5,312,392 | -1.67(-3.48%) |
Jan 14, 2022 | 47.96 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 47.65 | 49.04 | 47.65 | 48.07 | 4,382,612 | +0.66(+1.38%) |
Jan 12, 2022 | 48.21 | 48.32 | 46.73 | 47.41 | 5,703,540 | +1.37(+2.97%) |
Jan 11, 2022 | 45.70 | 46.26 | 45.32 | 46.05 | 2,150,017 | +0.35(+0.76%) |
Jan 10, 2022 | 46.18 | 46.30 | 44.85 | 45.70 | 2,112,377 | +0.23(+0.50%) |
Jan 07, 2022 | 44.91 | 45.90 | 44.68 | 45.47 | 2,316,251 | +0.41(+0.91%) |
Jan 06, 2022 | 44.94 | 45.22 | 44.14 | 45.06 | 2,111,224 | +0.75(+1.69%) |
Jan 05, 2022 | 45.47 | 45.67 | 44.20 | 44.31 | 2,048,473 | -1.00(-2.21%) |
Jan 04, 2022 | 44.89 | 45.51 | 44.72 | 45.32 | 2,479,151 | +1.06(+2.39%) |
Jan 03, 2022 | 43.73 | 44.51 | 43.45 | 44.26 | 1,880,454 | +0.88(+2.04%) |
Dec 31, 2021 | 43.28 | 43.77 | 43.18 | 43.38 | 1,399,650 | +0.02(+0.04%) |
Dec 30, 2021 | 43.68 | 44.10 | 43.31 | 43.36 | 1,356,154 | -0.33(-0.75%) |
Dec 29, 2021 | 43.71 | 44.19 | 43.60 | 43.69 | 1,466,774 | +0.05(+0.10%) |
Dec 28, 2021 | 43.22 | 44.18 | 43.18 | 43.64 | 1,468,831 | +0.25(+0.57%) |
Dec 27, 2021 | 43.41 | 43.79 | 43.17 | 43.39 | 1,125,310 | +0.05(+0.11%) |
Dec 23, 2021 | 43.38 | 43.81 | 43.22 | 43.35 | 2,247,030 | +0.31(+0.72%) |
Dec 22, 2021 | 42.21 | 43.51 | 42.14 | 43.04 | 3,384,715 | +0.71(+1.68%) |
Dec 21, 2021 | 41.55 | 42.54 | 41.49 | 42.33 | 2,779,584 | +1.30(+3.18%) |
Dec 20, 2021 | 41.24 | 41.37 | 40.25 | 41.03 | 3,893,490 | -1.10(-2.62%) |
Dec 17, 2021 | 42.65 | 42.72 | 41.47 | 42.13 | 6,856,817 | -1.02(-2.36%) |
Dec 16, 2021 | 44.29 | 44.50 | 43.08 | 43.15 | 3,196,665 | -0.44(-1.00%) |
Dec 15, 2021 | 43.54 | 43.77 | 42.63 | 43.59 | 3,239,178 | -0.22(-0.50%) |
Dec 14, 2021 | 42.84 | 44.27 | 42.73 | 43.80 | 3,688,537 | +0.82(+1.91%) |
Dec 13, 2021 | 44.10 | 44.16 | 42.91 | 42.98 | 2,475,094 | -1.32(-2.98%) |
Dec 10, 2021 | 44.48 | 44.61 | 43.57 | 44.31 | 2,611,821 | +0.29(+0.66%) |
Dec 09, 2021 | 43.87 | 44.51 | 43.78 | 44.01 | 2,052,364 | -0.12(-0.27%) |
Dec 08, 2021 | 43.84 | 44.37 | 43.25 | 44.13 | 2,715,386 | +0.09(+0.21%) |
Dec 07, 2021 | 43.54 | 44.41 | 43.28 | 44.04 | 3,100,832 | +1.19(+2.79%) |
Dec 06, 2021 | 42.86 | 43.67 | 42.48 | 42.85 | 4,888,150 | +0.66(+1.55%) |
Dec 03, 2021 | 43.02 | 43.19 | 41.84 | 42.19 | 3,655,852 | -0.84(-1.95%) |
Dec 02, 2021 | 41.88 | 43.25 | 41.52 | 43.03 | 3,939,585 | +2.06(+5.03%) |
Dec 01, 2021 | 42.52 | 43.11 | 40.96 | 40.97 | 3,580,500 | -0.78(-1.88%) |
Nov 30, 2021 | 42.83 | 43.38 | 41.65 | 41.75 | 7,545,807 | -1.71(-3.94%) |
Nov 29, 2021 | 44.48 | 44.81 | 43.15 | 43.47 | 3,200,444 | -0.61(-1.38%) |
Nov 26, 2021 | 43.72 | 44.61 | 43.22 | 44.08 | 2,163,460 | -1.41(-3.10%) |
Nov 24, 2021 | 45.21 | 46.06 | 45.20 | 45.49 | 2,489,117 | -0.11(-0.24%) |
Nov 23, 2021 | 44.73 | 45.74 | 44.56 | 45.60 | 3,073,232 | +0.95(+2.12%) |
Nov 22, 2021 | 44.23 | 45.21 | 43.98 | 44.65 | 4,747,767 | +0.98(+2.25%) |
Nov 19, 2021 | 43.70 | 44.00 | 42.97 | 43.67 | 3,744,204 | -0.53(-1.20%) |
Nov 18, 2021 | 43.68 | 44.38 | 43.33 | 44.20 | 4,418,059 | +0.46(+1.06%) |
Nov 17, 2021 | 44.17 | 44.35 | 43.61 | 43.73 | 3,684,677 | -0.66(-1.48%) |
Nov 16, 2021 | 45.37 | 45.58 | 44.22 | 44.39 | 4,596,146 | -1.67(-3.62%) |
Nov 15, 2021 | 46.05 | 46.29 | 45.47 | 46.05 | 2,886,514 | -0.03(-0.06%) |
Nov 12, 2021 | 46.11 | 46.41 | 45.82 | 46.08 | 2,924,474 | +0.08(+0.18%) |
Nov 11, 2021 | 45.30 | 46.21 | 45.30 | 46.00 | 2,393,710 | +0.94(+2.08%) |
Nov 10, 2021 | 44.90 | 45.06 | 2,722,434 | +0.35(+0.77%) | ||
Nov 09, 2021 | 44.63 | 44.92 | 44.11 | 44.72 | 4,463,264 | -0.22(-0.49%) |
Nov 08, 2021 | 45.59 | 46.12 | 44.68 | 44.93 | 3,631,349 | -0.12(-0.26%) |
Nov 05, 2021 | 45.34 | 46.05 | 45.05 | 45.05 | 2,948,020 | +0.26(+0.59%) |
Nov 04, 2021 | 45.42 | 46.05 | 44.53 | 44.79 | 3,065,128 | -0.82(-1.80%) |
Nov 03, 2021 | 44.81 | 45.88 | 44.62 | 45.61 | 4,442,853 | +0.87(+1.96%) |
Nov 02, 2021 | 44.72 | 44.90 | 44.25 | 44.73 | 2,751,053 | -0.12(-0.26%) |
Nov 01, 2021 | 43.82 | 45.17 | 44.02 | 44.85 | 3,398,316 | +1.36(+3.12%) |
Oct 29, 2021 | 43.30 | 43.82 | 43.11 | 43.49 | 3,315,771 | +0.05(+0.13%) |
Oct 28, 2021 | 42.99 | 43.75 | 42.83 | 43.44 | 3,790,217 | +0.57(+1.33%) |
Oct 27, 2021 | 45.32 | 45.46 | 42.81 | 42.87 | 8,907,588 | -2.77(-6.08%) |
Oct 26, 2021 | 46.67 | 45.56 | 45.64 | 4,128,476 | -0.91(-1.95%) | |
Oct 25, 2021 | 46.27 | 47.42 | 46.00 | 46.55 | 3,762,431 | +0.60(+1.30%) |
Oct 22, 2021 | 47.95 | 48.32 | 45.84 | 45.95 | 6,592,933 | -2.06(-4.29%) |
Oct 21, 2021 | 50.22 | 51.01 | 47.62 | 48.01 | 6,280,706 | -2.57(-5.09%) |
Oct 20, 2021 | 49.45 | 50.68 | 49.26 | 50.58 | 2,573,799 | +1.04(+2.10%) |
Oct 19, 2021 | 49.79 | 50.06 | 49.29 | 49.54 | 1,996,644 | -0.18(-0.36%) |
Oct 18, 2021 | 49.68 | 50.48 | 49.48 | 49.72 | 2,142,518 | -0.04(-0.07%) |
Oct 15, 2021 | 48.82 | 50.27 | 48.74 | 49.76 | 3,243,990 | +1.52(+3.16%) |
Oct 14, 2021 | 48.13 | 48.32 | 47.39 | 48.23 | 3,520,761 | +0.73(+1.53%) |
Oct 13, 2021 | 48.24 | 48.27 | 47.26 | 47.51 | 3,260,767 | -0.45(-0.94%) |
Oct 12, 2021 | 47.55 | 48.11 | 47.33 | 47.96 | 2,208,705 | +0.44(+0.92%) |
Oct 11, 2021 | 48.29 | 49.24 | 47.43 | 47.53 | 2,325,316 | -0.51(-1.06%) |
Oct 08, 2021 | 48.16 | 48.82 | 47.75 | 48.03 | 1,990,795 | +0.04(+0.08%) |
Oct 07, 2021 | 48.46 | 49.34 | 47.83 | 48.00 | 3,367,250 | -0.66(-1.36%) |
Oct 06, 2021 | 48.03 | 48.90 | 47.57 | 48.66 | 2,493,220 | +0.08(+0.17%) |
Oct 05, 2021 | 48.69 | 48.89 | 48.03 | 48.58 | 2,065,350 | +0.40(+0.83%) |
Oct 04, 2021 | 47.19 | 48.27 | 47.11 | 48.18 | 2,999,360 | +1.12(+2.39%) |
Oct 01, 2021 | 46.59 | 47.27 | 46.05 | 47.06 | 2,498,139 | +0.79(+1.70%) |
Sep 30, 2021 | 46.91 | 47.10 | 46.19 | 46.27 | 2,784,528 | -0.52(-1.10%) |
Sep 29, 2021 | 47.44 | 47.44 | 46.36 | 46.78 | 2,416,814 | -0.36(-0.77%) |
Sep 28, 2021 | 48.59 | 49.35 | 47.01 | 47.15 | 3,048,927 | -1.45(-2.98%) |
Sep 27, 2021 | 47.82 | 48.60 | 47.52 | 48.60 | 2,971,597 | +1.13(+2.39%) |
Sep 24, 2021 | 47.78 | 48.28 | 47.40 | 47.46 | 4,273,900 | -0.62(-1.28%) |
Sep 23, 2021 | 47.79 | 48.59 | 47.79 | 48.08 | 1,997,657 | +0.79(+1.67%) |
Sep 22, 2021 | 47.36 | 48.03 | 47.20 | 47.29 | 2,517,672 | +0.58(+1.24%) |
Sep 21, 2021 | 46.76 | 47.12 | 46.13 | 46.71 | 2,473,852 | +0.17(+0.37%) |
Sep 20, 2021 | 46.08 | 46.61 | 45.57 | 46.54 | 3,590,694 | -1.02(-2.13%) |
Sep 17, 2021 | 48.02 | 48.29 | 47.17 | 47.55 | 6,171,011 | -0.08(-0.17%) |
Sep 16, 2021 | 47.86 | 48.34 | 47.63 | 47.64 | 2,649,730 | +0.08(+0.17%) |
Sep 15, 2021 | 47.06 | 47.76 | 46.88 | 47.55 | 2,895,873 | +0.66(+1.41%) |
Sep 14, 2021 | 47.87 | 48.58 | 46.76 | 46.89 | 3,116,213 | -0.99(-2.06%) |
Sep 13, 2021 | 47.26 | 47.98 | 47.19 | 47.88 | 4,654,866 | +1.63(+3.53%) |
Sep 10, 2021 | 46.42 | 46.80 | 46.18 | 46.25 | 2,597,154 | +0.26(+0.57%) |
Sep 09, 2021 | 45.31 | 46.72 | 45.16 | 45.99 | 3,405,473 | +0.82(+1.81%) |
Sep 08, 2021 | 45.39 | 45.44 | 44.50 | 45.17 | 2,947,556 | -0.30(-0.66%) |
Sep 07, 2021 | 46.09 | 46.49 | 45.44 | 45.47 | 3,071,676 | -0.81(-1.74%) |
Sep 03, 2021 | 46.80 | 46.80 | 45.81 | 46.28 | 4,074,757 | -0.75(-1.60%) |
Sep 02, 2021 | 47.73 | 47.77 | 46.83 | 47.03 | 2,945,705 | -0.54(-1.14%) |
Sep 01, 2021 | 47.87 | 48.13 | 47.26 | 47.57 | 3,201,662 | -0.37(-0.78%) |
Aug 31, 2021 | 46.91 | 48.13 | 46.87 | 47.94 | 4,072,244 | +0.91(+1.93%) |
Aug 30, 2021 | 48.79 | 48.92 | 47.00 | 47.04 | 2,997,236 | -1.49(-3.06%) |
Aug 27, 2021 | 47.46 | 48.54 | 47.35 | 48.52 | 2,332,780 | +1.17(+2.47%) |
Aug 26, 2021 | 48.73 | 48.86 | 47.11 | 47.35 | 3,894,683 | -1.19(-2.45%) |
Aug 25, 2021 | 47.40 | 48.77 | 47.30 | 48.54 | 2,909,118 | +1.27(+2.68%) |
Aug 24, 2021 | 46.97 | 47.58 | 46.74 | 47.27 | 3,186,104 | +0.55(+1.18%) |
Aug 23, 2021 | 46.83 | 47.58 | 46.67 | 46.72 | 3,368,948 | +0.26(+0.57%) |
Aug 20, 2021 | 46.59 | 46.77 | 45.57 | 46.46 | 3,755,464 | +0.05(+0.10%) |
Aug 19, 2021 | 46.60 | 47.28 | 45.70 | 46.41 | 3,641,252 | -1.00(-2.10%) |
Aug 18, 2021 | 47.28 | 48.54 | 47.06 | 47.41 | 2,934,630 | -0.07(-0.15%) |
Aug 17, 2021 | 48.21 | 48.49 | 47.17 | 47.48 | 3,549,397 | -1.22(-2.51%) |
Aug 16, 2021 | 48.90 | 49.12 | 48.40 | 48.71 | 1,945,820 | -0.68(-1.38%) |
Aug 13, 2021 | 49.28 | 49.68 | 49.10 | 49.38 | 2,231,100 | +0.18(+0.37%) |
Aug 12, 2021 | 49.22 | 49.46 | 48.74 | 49.20 | 2,000,269 | +0.07(+0.15%) |
Aug 11, 2021 | 48.74 | 49.23 | 48.10 | 49.13 | 2,568,275 | +0.50(+1.03%) |
Aug 10, 2021 | 47.06 | 48.81 | 46.94 | 48.63 | 3,939,117 | +1.69(+3.61%) |
Aug 09, 2021 | 46.87 | 47.30 | 46.44 | 46.94 | 2,837,867 | -0.25(-0.54%) |
Aug 06, 2021 | 47.01 | 47.57 | 46.68 | 47.19 | 2,518,334 | +0.83(+1.80%) |
Aug 05, 2021 | 45.98 | 46.64 | 45.91 | 46.36 | 2,504,047 | +0.70(+1.53%) |
Aug 04, 2021 | 45.67 | 46.35 | 45.42 | 45.66 | 3,086,248 | -0.53(-1.16%) |
Aug 03, 2021 | 46.36 | 46.50 | 44.82 | 46.19 | 3,033,634 | -0.14(-0.29%) |
Aug 02, 2021 | 46.96 | 47.54 | 46.11 | 46.33 | 2,562,750 | -0.22(-0.47%) |
Jul 30, 2021 | 46.74 | 47.65 | 46.30 | 46.55 | 2,654,151 | -0.53(-1.12%) |
Jul 29, 2021 | 46.66 | 47.46 | 46.55 | 47.07 | 2,599,823 | +1.02(+2.21%) |
Jul 28, 2021 | 46.51 | 46.65 | 45.46 | 46.05 | 2,781,513 | -0.26(-0.56%) |
Jul 27, 2021 | 46.24 | 46.88 | 46.05 | 46.32 | 2,544,394 | -0.51(-1.10%) |
Jul 26, 2021 | 46.86 | 47.71 | 46.64 | 46.83 | 3,567,395 | +0.12(+0.25%) |
Jul 23, 2021 | 47.39 | 47.85 | 46.59 | 46.71 | 2,375,164 | -0.29(-0.61%) |
Jul 22, 2021 | 47.29 | 47.41 | 46.60 | 47.00 | 3,253,574 | -0.37(-0.78%) |
Jul 21, 2021 | 46.65 | 47.77 | 46.41 | 47.37 | 3,981,335 | +1.46(+3.18%) |
Jul 20, 2021 | 42.57 | 46.10 | 42.45 | 45.91 | 8,101,667 | +2.63(+6.09%) |
Jul 19, 2021 | 43.68 | 43.76 | 42.31 | 43.28 | 7,795,604 | -1.90(-4.21%) |
Jul 16, 2021 | 46.42 | 46.44 | 45.08 | 45.18 | 2,809,377 | -0.84(-1.82%) |
Jul 15, 2021 | 45.55 | 46.25 | 45.29 | 46.02 | 4,953,922 | -0.10(-0.22%) |
Jul 14, 2021 | 47.25 | 47.53 | 46.03 | 46.12 | 4,362,872 | -0.25(-0.54%) |
Jul 13, 2021 | 46.67 | 46.88 | 46.26 | 46.37 | 3,187,092 | -0.41(-0.87%) |
Jul 12, 2021 | 45.90 | 47.34 | 45.52 | 46.78 | 3,120,400 | +0.52(+1.13%) |
Jul 09, 2021 | 45.15 | 46.33 | 45.12 | 46.25 | 2,996,934 | +2.11(+4.78%) |
Jul 08, 2021 | 44.16 | 44.78 | 43.20 | 44.14 | 4,229,386 | -1.00(-2.22%) |
Jul 07, 2021 | 44.45 | 45.31 | 44.36 | 45.14 | 2,675,430 | +0.41(+0.91%) |
Jul 06, 2021 | 45.73 | 45.77 | 44.39 | 44.74 | 3,970,931 | -0.86(-1.88%) |
Jul 02, 2021 | 45.82 | 45.98 | 45.51 | 45.59 | 2,173,595 | +0.16(+0.36%) |