Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.52 | 39.07 | 38.10 | 38.66 | 3,477,540 | -0.65(-1.65%) |
Jun 29, 2022 | 39.71 | 39.90 | 39.13 | 39.31 | 4,669,539 | -0.42(-1.05%) |
Jun 28, 2022 | 40.36 | 40.83 | 39.63 | 39.73 | 3,203,083 | -0.19(-0.46%) |
Jun 27, 2022 | 40.52 | 40.58 | 39.74 | 39.92 | 3,382,427 | -0.50(-1.24%) |
Jun 24, 2022 | 38.96 | 40.59 | 38.96 | 40.42 | 16,921,556 | +1.48(+3.81%) |
Jun 23, 2022 | 39.05 | 39.28 | 38.20 | 38.93 | 4,778,440 | -0.21(-0.54%) |
Jun 22, 2022 | 38.70 | 39.39 | 38.70 | 39.15 | 5,457,733 | -0.08(-0.21%) |
Jun 21, 2022 | 39.16 | 39.35 | 38.76 | 39.23 | 3,819,242 | +1.10(+2.89%) |
Jun 17, 2022 | 38.34 | 38.89 | 38.00 | 38.13 | 10,333,013 | -0.07(-0.19%) |
Jun 16, 2022 | 38.03 | 38.26 | 37.48 | 38.20 | 5,842,499 | -0.61(-1.58%) |
Jun 15, 2022 | 38.28 | 39.36 | 38.28 | 38.81 | 6,598,843 | +1.18(+3.13%) |
Jun 14, 2022 | 38.66 | 39.00 | 37.32 | 37.64 | 6,389,046 | -0.81(-2.10%) |
Jun 13, 2022 | 38.89 | 39.06 | 38.13 | 38.44 | 6,611,371 | -1.22(-3.08%) |
Jun 10, 2022 | 39.97 | 40.25 | 39.43 | 39.67 | 5,154,036 | -1.16(-2.84%) |
Jun 09, 2022 | 41.71 | 42.07 | 40.80 | 40.82 | 2,930,463 | -1.20(-2.87%) |
Jun 08, 2022 | 42.47 | 42.73 | 41.92 | 42.03 | 3,174,967 | -0.93(-2.16%) |
Jun 07, 2022 | 42.20 | 43.05 | 42.00 | 42.96 | 3,353,079 | +0.36(+0.85%) |
Jun 06, 2022 | 42.70 | 43.32 | 42.48 | 42.59 | 3,255,976 | +0.33(+0.79%) |
Jun 03, 2022 | 42.74 | 42.88 | 42.23 | 42.26 | 2,646,845 | -0.82(-1.89%) |
Jun 02, 2022 | 42.43 | 43.10 | 42.07 | 43.08 | 3,782,922 | +0.76(+1.80%) |
Jun 01, 2022 | 43.17 | 43.26 | 41.73 | 42.32 | 4,218,631 | -0.89(-2.06%) |
May 31, 2022 | 42.81 | 43.55 | 42.31 | 43.21 | 7,629,699 | +0.12(+0.28%) |
May 27, 2022 | 42.41 | 43.09 | 42.36 | 43.09 | 3,618,150 | +0.76(+1.80%) |
May 26, 2022 | 42.04 | 42.52 | 41.98 | 42.33 | 3,507,894 | +0.87(+2.10%) |
May 25, 2022 | 40.98 | 41.72 | 40.89 | 41.45 | 4,693,622 | +0.35(+0.86%) |
May 24, 2022 | 41.12 | 41.34 | 39.99 | 41.10 | 4,859,273 | -0.32(-0.76%) |
May 23, 2022 | 41.44 | 41.89 | 41.00 | 41.42 | 4,564,500 | +0.84(+2.08%) |
May 20, 2022 | 40.57 | 40.91 | 39.81 | 40.57 | 5,408,354 | +0.42(+1.04%) |
May 19, 2022 | 39.38 | 40.56 | 39.34 | 40.16 | 7,777,892 | +0.03(+0.07%) |
May 18, 2022 | 40.97 | 41.02 | 39.99 | 40.13 | 4,398,223 | -1.21(-2.92%) |
May 17, 2022 | 40.96 | 41.49 | 40.68 | 41.33 | 4,299,831 | +1.25(+3.12%) |
May 16, 2022 | 40.16 | 40.47 | 39.40 | 40.08 | 3,834,706 | -0.20(-0.51%) |
May 13, 2022 | 40.15 | 40.61 | 39.80 | 40.29 | 4,582,247 | +0.60(+1.52%) |
May 12, 2022 | 39.08 | 40.02 | 38.84 | 39.68 | 5,782,357 | +0.35(+0.90%) |
May 11, 2022 | 39.96 | 40.80 | 39.27 | 39.33 | 5,909,915 | -0.49(-1.23%) |
May 10, 2022 | 40.44 | 40.83 | 39.17 | 39.82 | 5,703,358 | -0.23(-0.58%) |
May 09, 2022 | 40.09 | 40.62 | 39.76 | 40.06 | 5,368,062 | -0.51(-1.26%) |
May 06, 2022 | 40.86 | 40.92 | 40.05 | 40.56 | 5,165,111 | -0.32(-0.77%) |
May 05, 2022 | 41.09 | 41.09 | 40.09 | 40.88 | 6,188,142 | -0.65(-1.56%) |
May 04, 2022 | 40.07 | 41.57 | 39.82 | 41.53 | 6,444,624 | +1.57(+3.92%) |
May 03, 2022 | 39.80 | 40.50 | 39.42 | 39.96 | 7,709,093 | +0.38(+0.96%) |
May 02, 2022 | 39.28 | 39.80 | 38.72 | 39.58 | 8,734,593 | +0.59(+1.52%) |
Apr 29, 2022 | 40.30 | 40.49 | 38.89 | 38.99 | 4,816,955 | -1.30(-3.22%) |
Apr 28, 2022 | 40.06 | 40.36 | 39.26 | 40.29 | 6,130,576 | +1.03(+2.62%) |
Apr 27, 2022 | 39.39 | 39.78 | 39.10 | 39.26 | 7,170,257 | -0.53(-1.33%) |
Apr 26, 2022 | 40.46 | 40.95 | 39.78 | 39.79 | 6,768,102 | -1.02(-2.50%) |
Apr 25, 2022 | 40.27 | 40.91 | 39.68 | 40.81 | 7,108,938 | +0.15(+0.36%) |
Apr 22, 2022 | 42.21 | 42.35 | 40.60 | 40.66 | 5,165,712 | -1.78(-4.20%) |
Apr 21, 2022 | 43.75 | 43.93 | 42.34 | 42.44 | 5,089,673 | -0.80(-1.85%) |
Apr 20, 2022 | 43.20 | 43.71 | 43.03 | 43.24 | 5,400,009 | +0.46(+1.07%) |
Apr 19, 2022 | 42.61 | 43.06 | 42.44 | 42.78 | 6,939,867 | +0.29(+0.67%) |
Apr 18, 2022 | 41.94 | 42.91 | 41.37 | 42.50 | 6,563,248 | -0.99(-2.28%) |
Apr 14, 2022 | 44.55 | 45.04 | 43.47 | 43.49 | 7,925,407 | -0.97(-2.17%) |
Apr 13, 2022 | 43.48 | 44.50 | 43.12 | 44.46 | 6,560,846 | +0.63(+1.45%) |
Apr 12, 2022 | 43.97 | 44.73 | 43.61 | 43.82 | 4,552,179 | -0.39(-0.87%) |
Apr 11, 2022 | 44.15 | 44.99 | 43.95 | 44.21 | 4,054,048 | -0.25(-0.56%) |
Apr 08, 2022 | 44.11 | 44.71 | 43.93 | 44.46 | 3,431,254 | +0.53(+1.21%) |
Apr 07, 2022 | 44.25 | 44.52 | 43.18 | 43.92 | 4,917,549 | -0.40(-0.91%) |
Apr 06, 2022 | 44.79 | 44.82 | 44.10 | 44.33 | 5,555,879 | -0.70(-1.55%) |
Apr 05, 2022 | 45.30 | 45.64 | 44.83 | 45.03 | 4,694,637 | -0.51(-1.11%) |
Apr 04, 2022 | 45.53 | 46.69 | 44.67 | 45.53 | 5,984,161 | +0.06(+0.12%) |
Apr 01, 2022 | 46.25 | 46.43 | 45.16 | 45.48 | 4,631,757 | -0.17(-0.36%) |
Mar 31, 2022 | 47.37 | 47.61 | 45.63 | 45.64 | 6,311,749 | -2.03(-4.26%) |
Mar 30, 2022 | 47.92 | 48.22 | 47.42 | 47.68 | 4,519,374 | -0.83(-1.71%) |
Mar 29, 2022 | 49.09 | 49.32 | 48.10 | 48.51 | 3,879,397 | +0.21(+0.44%) |
Mar 28, 2022 | 48.55 | 48.55 | 47.73 | 48.29 | 4,562,361 | -0.21(-0.44%) |
Mar 25, 2022 | 47.91 | 48.75 | 47.85 | 48.51 | 4,657,287 | +0.64(+1.35%) |
Mar 24, 2022 | 47.86 | 48.01 | 47.32 | 47.86 | 4,218,462 | +0.29(+0.60%) |
Mar 23, 2022 | 48.19 | 48.45 | 47.53 | 47.58 | 3,978,592 | -0.88(-1.82%) |
Mar 22, 2022 | 48.62 | 49.17 | 48.10 | 48.46 | 5,769,874 | +0.47(+0.98%) |
Mar 21, 2022 | 48.41 | 48.66 | 47.63 | 47.99 | 7,485,512 | -0.11(-0.23%) |
Mar 18, 2022 | 48.30 | 48.36 | 47.02 | 48.10 | 21,262,260 | -0.19(-0.40%) |
Mar 17, 2022 | 46.96 | 48.32 | 46.33 | 48.29 | 7,773,461 | +0.55(+1.16%) |
Mar 16, 2022 | 47.43 | 48.48 | 46.82 | 47.74 | 7,848,936 | +1.25(+2.69%) |
Mar 15, 2022 | 46.76 | 46.90 | 45.94 | 46.49 | 6,245,195 | +0.02(+0.04%) |
Mar 14, 2022 | 46.70 | 47.19 | 46.21 | 46.47 | 6,769,805 | +0.49(+1.06%) |
Mar 11, 2022 | 46.78 | 47.02 | 45.80 | 45.98 | 6,258,009 | +0.00(+0.00%) |
Mar 10, 2022 | 46.65 | 44.92 | 45.98 | 10,216,398 | -2.01(-4.18%) | |
Mar 09, 2022 | 48.57 | 49.08 | 47.84 | 47.99 | 7,579,086 | +1.33(+2.86%) |
Mar 08, 2022 | 46.62 | 47.67 | 45.89 | 46.66 | 8,777,369 | +0.66(+1.44%) |
Mar 07, 2022 | 46.34 | 46.75 | 45.82 | 45.99 | 8,947,297 | -0.84(-1.79%) |
Mar 04, 2022 | 46.83 | 47.12 | 46.17 | 46.83 | 6,794,660 | -1.32(-2.75%) |
Mar 03, 2022 | 48.05 | 48.62 | 47.43 | 48.16 | 5,212,760 | +0.20(+0.42%) |
Mar 02, 2022 | 47.05 | 48.49 | 47.05 | 47.95 | 5,100,110 | +1.43(+3.08%) |
Mar 01, 2022 | 48.52 | 48.52 | 45.81 | 46.52 | 9,171,213 | -2.36(-4.84%) |
Feb 28, 2022 | 48.37 | 49.20 | 48.15 | 48.88 | 10,625,487 | -1.12(-2.24%) |
Feb 25, 2022 | 48.72 | 50.11 | 49.18 | 50.00 | 6,973,154 | +1.72(+3.56%) |
Feb 24, 2022 | 47.54 | 48.46 | 46.55 | 48.28 | 9,228,962 | -0.78(-1.59%) |
Feb 23, 2022 | 51.50 | 51.73 | 48.83 | 49.07 | 7,361,736 | -2.11(-4.12%) |
Feb 22, 2022 | 51.50 | 52.08 | 50.77 | 51.17 | 6,745,449 | -0.68(-1.31%) |
Feb 18, 2022 | 51.85 | 0 | -0.89(-1.69%) | |||
Feb 17, 2022 | 56.54 | 56.74 | 52.70 | 52.74 | 10,724,753 | -4.74(-8.24%) |
Feb 16, 2022 | 56.85 | 57.84 | 56.64 | 57.48 | 3,977,140 | +0.25(+0.43%) |
Feb 15, 2022 | 57.14 | 57.54 | 56.85 | 57.23 | 4,877,748 | +0.70(+1.24%) |
Feb 14, 2022 | 57.34 | 57.51 | 55.89 | 56.53 | 5,801,271 | -0.79(-1.38%) |
Feb 11, 2022 | 58.08 | 59.13 | 56.94 | 57.32 | 6,931,402 | -1.05(-1.80%) |
Feb 10, 2022 | 57.78 | 59.44 | 57.78 | 58.37 | 6,559,592 | -0.17(-0.30%) |
Feb 09, 2022 | 58.79 | 58.79 | 58.04 | 58.55 | 3,637,147 | +0.04(+0.06%) |
Feb 08, 2022 | 58.04 | 58.83 | 57.84 | 58.51 | 5,356,226 | +1.26(+2.20%) |
Feb 07, 2022 | 56.98 | 57.52 | 56.68 | 57.25 | 3,142,981 | +0.40(+0.71%) |
Feb 04, 2022 | 55.98 | 57.63 | 55.74 | 56.85 | 4,755,319 | +0.96(+1.71%) |
Feb 03, 2022 | 56.42 | 55.76 | 55.89 | 3,215,490 | -0.26(-0.46%) | |
Feb 02, 2022 | 55.70 | 56.19 | 55.36 | 56.15 | 4,725,432 | +0.33(+0.59%) |
Feb 01, 2022 | 54.80 | 56.02 | 54.31 | 55.82 | 5,196,289 | +1.32(+2.41%) |
Jan 31, 2022 | 53.41 | 54.57 | 54.50 | 7,490,984 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.21 | 53.79 | 52.42 | 53.78 | 4,487,483 | +0.41(+0.78%) |
Jan 27, 2022 | 54.41 | 55.48 | 52.66 | 53.37 | 5,423,044 | -0.50(-0.93%) |
Jan 26, 2022 | 54.54 | 55.18 | 53.43 | 53.87 | 6,104,691 | -0.09(-0.17%) |
Jan 25, 2022 | 53.33 | 54.47 | 52.15 | 53.96 | 6,474,200 | +0.11(+0.20%) |
Jan 24, 2022 | 51.25 | 53.98 | 50.44 | 53.85 | 7,833,074 | +1.57(+3.01%) |
Jan 21, 2022 | 54.57 | 54.64 | 51.98 | 52.28 | 6,544,267 | -2.51(-4.57%) |
Jan 20, 2022 | 54.18 | 55.97 | 53.90 | 54.79 | 7,644,651 | +0.62(+1.15%) |
Jan 19, 2022 | 57.78 | 57.79 | 53.93 | 54.17 | 6,833,978 | -3.36(-5.85%) |
Jan 18, 2022 | 56.41 | 57.80 | 56.23 | 57.53 | 7,398,724 | -0.62(-1.07%) |
Jan 14, 2022 | 58.15 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.12 | 59.00 | 58.06 | 58.20 | 4,549,609 | +0.09(+0.16%) |
Jan 12, 2022 | 57.92 | 58.44 | 57.48 | 58.11 | 7,010,261 | +0.44(+0.76%) |
Jan 11, 2022 | 57.33 | 57.86 | 56.64 | 57.67 | 4,434,158 | +0.25(+0.43%) |
Jan 10, 2022 | 57.72 | 57.99 | 56.71 | 57.42 | 5,702,207 | +0.43(+0.75%) |
Jan 07, 2022 | 56.10 | 57.05 | 55.89 | 56.99 | 5,645,246 | +0.94(+1.68%) |
Jan 06, 2022 | 55.77 | 56.18 | 55.08 | 56.05 | 3,839,242 | +1.02(+1.86%) |
Jan 05, 2022 | 55.97 | 56.34 | 54.92 | 55.03 | 4,017,587 | -0.38(-0.69%) |
Jan 04, 2022 | 54.28 | 55.97 | 54.25 | 55.41 | 5,379,344 | +1.91(+3.57%) |
Jan 03, 2022 | 53.58 | 53.96 | 53.35 | 53.50 | 3,559,509 | +0.39(+0.74%) |
Dec 31, 2021 | 53.00 | 53.31 | 52.90 | 53.10 | 2,091,092 | +0.10(+0.19%) |
Dec 30, 2021 | 53.30 | 53.65 | 52.97 | 53.00 | 1,735,724 | -0.37(-0.69%) |
Dec 29, 2021 | 53.60 | 53.81 | 53.30 | 53.37 | 1,999,759 | -0.08(-0.15%) |
Dec 28, 2021 | 53.39 | 53.93 | 53.35 | 53.45 | 1,980,569 | -0.05(-0.10%) |
Dec 27, 2021 | 53.21 | 53.52 | 52.97 | 53.51 | 2,612,063 | +0.37(+0.71%) |
Dec 23, 2021 | 53.20 | 53.78 | 53.05 | 53.13 | 2,014,457 | +0.18(+0.35%) |
Dec 22, 2021 | 52.89 | 53.27 | 52.75 | 52.95 | 2,556,640 | +0.02(+0.03%) |
Dec 21, 2021 | 52.26 | 53.15 | 52.24 | 52.93 | 3,732,964 | +1.29(+2.50%) |
Dec 20, 2021 | 51.83 | 52.12 | 50.60 | 51.64 | 4,486,543 | -0.93(-1.77%) |
Dec 17, 2021 | 53.16 | 53.36 | 52.01 | 52.57 | 15,869,816 | -0.84(-1.57%) |
Dec 16, 2021 | 53.43 | 53.73 | 52.73 | 53.42 | 5,903,456 | +1.39(+2.67%) |
Dec 15, 2021 | 52.03 | 52.17 | 51.09 | 52.03 | 4,106,868 | +0.11(+0.21%) |
Dec 14, 2021 | 51.37 | 52.51 | 51.33 | 51.92 | 4,006,634 | +0.59(+1.16%) |
Dec 13, 2021 | 51.81 | 51.81 | 51.06 | 51.32 | 3,735,884 | -0.55(-1.06%) |
Dec 10, 2021 | 52.50 | 52.55 | 51.77 | 51.87 | 4,772,132 | -0.32(-0.61%) |
Dec 09, 2021 | 51.39 | 52.68 | 51.08 | 52.19 | 5,674,205 | +0.69(+1.35%) |
Dec 08, 2021 | 51.28 | 52.50 | 51.04 | 51.50 | 6,157,356 | +0.17(+0.34%) |
Dec 07, 2021 | 51.18 | 51.52 | 50.80 | 51.32 | 4,490,317 | +0.64(+1.26%) |
Dec 06, 2021 | 50.50 | 51.35 | 50.05 | 50.68 | 4,144,848 | +0.50(+1.00%) |
Dec 03, 2021 | 51.44 | 51.53 | 49.73 | 50.18 | 5,847,408 | -1.16(-2.26%) |
Dec 02, 2021 | 49.93 | 51.67 | 49.82 | 51.34 | 4,450,830 | +1.84(+3.71%) |
Dec 01, 2021 | 51.29 | 51.65 | 49.46 | 49.50 | 5,286,082 | -0.59(-1.19%) |
Nov 30, 2021 | 51.50 | 51.50 | 49.90 | 50.10 | 8,191,986 | -2.03(-3.89%) |
Nov 29, 2021 | 52.48 | 52.76 | 51.84 | 52.13 | 4,152,968 | +0.24(+0.46%) |
Nov 26, 2021 | 51.94 | 52.27 | 51.18 | 51.89 | 3,609,266 | -1.98(-3.68%) |
Nov 24, 2021 | 53.81 | 54.24 | 53.43 | 53.87 | 2,852,196 | -0.08(-0.15%) |
Nov 23, 2021 | 53.61 | 54.01 | 53.32 | 53.96 | 2,850,512 | +0.73(+1.37%) |
Nov 22, 2021 | 52.85 | 53.82 | 52.72 | 53.22 | 3,222,677 | +1.04(+2.00%) |
Nov 19, 2021 | 52.26 | 52.56 | 51.54 | 52.18 | 4,169,870 | -0.64(-1.21%) |
Nov 18, 2021 | 53.15 | 52.86 | 52.70 | 52.82 | 3,174,445 | -0.26(-0.48%) |
Nov 17, 2021 | 53.96 | 54.12 | 52.87 | 53.08 | 3,212,955 | -1.01(-1.86%) |
Nov 16, 2021 | 54.71 | 54.81 | 54.07 | 54.08 | 3,455,241 | -0.69(-1.27%) |
Nov 15, 2021 | 55.13 | 55.21 | 54.61 | 54.78 | 2,598,582 | -0.16(-0.28%) |
Nov 12, 2021 | 54.86 | 55.00 | 54.50 | 54.93 | 3,711,998 | +0.08(+0.15%) |
Nov 11, 2021 | 54.07 | 55.26 | 53.89 | 54.85 | 4,190,815 | +0.76(+1.40%) |
Nov 10, 2021 | 53.45 | 54.09 | 4,543,286 | +0.53(+0.99%) | ||
Nov 09, 2021 | 53.59 | 53.83 | 53.18 | 53.56 | 4,123,252 | -0.37(-0.68%) |
Nov 08, 2021 | 54.09 | 54.37 | 53.68 | 53.93 | 3,519,881 | +0.15(+0.27%) |
Nov 05, 2021 | 54.37 | 54.57 | 53.73 | 53.78 | 4,319,642 | -0.22(-0.41%) |
Nov 04, 2021 | 54.76 | 54.87 | 53.49 | 54.00 | 3,593,167 | -0.94(-1.71%) |
Nov 03, 2021 | 54.56 | 55.30 | 54.43 | 54.94 | 3,307,618 | +0.15(+0.27%) |
Nov 02, 2021 | 54.84 | 55.29 | 54.67 | 54.80 | 3,566,419 | -0.08(-0.15%) |
Nov 01, 2021 | 54.72 | 54.92 | 54.39 | 54.88 | 4,040,701 | +0.75(+1.39%) |
Oct 29, 2021 | 54.10 | 54.63 | 53.97 | 54.13 | 5,097,294 | +0.09(+0.17%) |
Oct 28, 2021 | 53.17 | 54.11 | 53.17 | 54.04 | 4,237,576 | +0.90(+1.69%) |
Oct 27, 2021 | 53.45 | 54.08 | 53.07 | 53.14 | 4,851,518 | -0.59(-1.10%) |
Oct 26, 2021 | 54.12 | 53.73 | 4,287,399 | -0.27(-0.50%) | ||
Oct 25, 2021 | 54.38 | 54.46 | 53.85 | 54.00 | 3,758,553 | -0.28(-0.52%) |
Oct 22, 2021 | 54.54 | 55.02 | 54.11 | 54.28 | 5,476,286 | -0.03(-0.05%) |
Oct 21, 2021 | 54.07 | 54.59 | 53.76 | 54.31 | 4,595,845 | +0.39(+0.72%) |
Oct 20, 2021 | 52.41 | 54.23 | 52.25 | 53.92 | 6,903,867 | +1.51(+2.88%) |
Oct 19, 2021 | 50.90 | 52.46 | 50.46 | 52.41 | 6,341,628 | +0.22(+0.42%) |
Oct 18, 2021 | 51.88 | 52.72 | 51.82 | 52.19 | 5,740,669 | +0.23(+0.44%) |
Oct 15, 2021 | 51.86 | 52.45 | 51.57 | 51.96 | 6,048,109 | +0.54(+1.04%) |
Oct 14, 2021 | 50.82 | 51.48 | 50.46 | 51.43 | 6,907,615 | +1.16(+2.31%) |
Oct 13, 2021 | 50.46 | 50.58 | 49.50 | 50.26 | 5,965,651 | -0.20(-0.40%) |
Oct 12, 2021 | 50.46 | 50.96 | 50.26 | 50.46 | 5,167,585 | -0.01(-0.02%) |
Oct 11, 2021 | 50.81 | 51.50 | 50.44 | 50.47 | 5,439,735 | -0.29(-0.57%) |
Oct 08, 2021 | 49.70 | 51.04 | 49.65 | 50.76 | 5,183,478 | +1.19(+2.40%) |
Oct 07, 2021 | 50.13 | 50.38 | 49.46 | 49.57 | 6,253,182 | -0.01(-0.02%) |
Oct 06, 2021 | 48.95 | 49.80 | 48.67 | 49.58 | 5,745,728 | +0.11(+0.22%) |
Oct 05, 2021 | 48.36 | 49.76 | 48.23 | 49.47 | 5,380,055 | +1.43(+2.97%) |
Oct 04, 2021 | 47.96 | 48.99 | 47.88 | 48.05 | 5,742,146 | -0.06(-0.13%) |
Oct 01, 2021 | 47.13 | 48.51 | 47.12 | 48.11 | 5,389,554 | +0.98(+2.08%) |
Sep 30, 2021 | 48.16 | 48.34 | 47.14 | 47.13 | 4,840,030 | -0.72(-1.50%) |
Sep 29, 2021 | 48.01 | 48.16 | 47.60 | 47.85 | 3,111,930 | -0.25(-0.53%) |
Sep 28, 2021 | 48.66 | 49.36 | 48.00 | 48.10 | 5,982,798 | -0.45(-0.92%) |
Sep 27, 2021 | 47.31 | 48.90 | 47.24 | 48.55 | 5,269,737 | +1.68(+3.59%) |
Sep 24, 2021 | 46.65 | 47.40 | 46.65 | 46.86 | 2,997,199 | +0.05(+0.10%) |
Sep 23, 2021 | 45.98 | 47.27 | 45.88 | 46.82 | 5,165,764 | +1.43(+3.14%) |
Sep 22, 2021 | 45.45 | 45.81 | 45.26 | 45.39 | 4,609,645 | +0.57(+1.28%) |
Sep 21, 2021 | 45.29 | 45.45 | 44.66 | 44.82 | 4,491,295 | -0.26(-0.58%) |
Sep 20, 2021 | 45.31 | 45.40 | 44.31 | 45.08 | 6,769,791 | -1.42(-3.05%) |
Sep 17, 2021 | 46.53 | 46.81 | 45.88 | 46.50 | 12,692,658 | -0.20(-0.43%) |
Sep 16, 2021 | 47.66 | 47.78 | 46.35 | 46.70 | 6,807,689 | -0.64(-1.34%) |
Sep 15, 2021 | 46.55 | 47.44 | 46.41 | 47.34 | 6,365,451 | +0.85(+1.82%) |
Sep 14, 2021 | 47.57 | 47.73 | 46.26 | 46.49 | 4,847,761 | -1.00(-2.11%) |
Sep 13, 2021 | 47.54 | 47.81 | 47.11 | 47.49 | 4,417,008 | +0.30(+0.64%) |
Sep 10, 2021 | 48.39 | 48.41 | 47.14 | 47.19 | 7,581,541 | -0.88(-1.83%) |
Sep 09, 2021 | 48.06 | 48.78 | 48.06 | 48.07 | 4,554,365 | -0.09(-0.19%) |
Sep 08, 2021 | 48.19 | 48.26 | 47.75 | 48.16 | 4,557,317 | -0.13(-0.26%) |
Sep 07, 2021 | 48.99 | 49.09 | 48.18 | 48.29 | 4,392,263 | -0.74(-1.50%) |
Sep 03, 2021 | 49.46 | 49.54 | 48.83 | 49.03 | 3,354,837 | -0.35(-0.70%) |
Sep 02, 2021 | 49.55 | 49.70 | 49.16 | 49.37 | 4,068,034 | -0.08(-0.17%) |
Sep 01, 2021 | 50.22 | 50.49 | 49.26 | 49.46 | 5,271,315 | -0.75(-1.49%) |
Aug 31, 2021 | 50.26 | 50.55 | 49.89 | 50.20 | 4,360,310 | +0.04(+0.07%) |
Aug 30, 2021 | 51.46 | 51.49 | 50.14 | 50.16 | 2,719,987 | -1.12(-2.18%) |
Aug 27, 2021 | 50.45 | 51.36 | 50.36 | 51.28 | 4,747,751 | +0.85(+1.68%) |
Aug 26, 2021 | 50.51 | 50.80 | 50.36 | 50.44 | 4,741,761 | -0.08(-0.16%) |
Aug 25, 2021 | 49.73 | 50.88 | 49.57 | 50.52 | 5,121,867 | +0.95(+1.91%) |
Aug 24, 2021 | 49.30 | 49.89 | 49.13 | 49.57 | 3,853,296 | +0.43(+0.87%) |
Aug 23, 2021 | 48.76 | 49.45 | 48.76 | 49.15 | 3,958,590 | +0.67(+1.39%) |
Aug 20, 2021 | 47.96 | 48.65 | 47.67 | 48.47 | 4,687,859 | +0.50(+1.04%) |
Aug 19, 2021 | 48.12 | 48.47 | 47.76 | 47.97 | 5,931,132 | -0.69(-1.42%) |
Aug 18, 2021 | 48.73 | 49.59 | 48.42 | 48.66 | 5,043,048 | -0.25(-0.50%) |
Aug 17, 2021 | 48.99 | 49.39 | 48.55 | 48.91 | 4,903,784 | -0.43(-0.87%) |
Aug 16, 2021 | 48.65 | 49.43 | 48.34 | 49.34 | 4,772,102 | +0.36(+0.74%) |
Aug 13, 2021 | 49.75 | 49.99 | 48.88 | 48.97 | 7,465,258 | -0.93(-1.86%) |
Aug 12, 2021 | 49.79 | 50.02 | 49.48 | 49.90 | 4,259,470 | +0.11(+0.22%) |
Aug 11, 2021 | 49.11 | 49.87 | 48.90 | 49.79 | 5,528,473 | +0.85(+1.75%) |
Aug 10, 2021 | 48.38 | 49.13 | 48.33 | 48.94 | 5,055,400 | +0.41(+0.84%) |
Aug 09, 2021 | 48.18 | 48.84 | 47.94 | 48.53 | 5,118,046 | +0.20(+0.41%) |
Aug 06, 2021 | 47.64 | 48.66 | 47.64 | 48.33 | 6,162,259 | +1.24(+2.63%) |
Aug 05, 2021 | 47.10 | 47.50 | 46.90 | 47.09 | 5,275,748 | +0.28(+0.60%) |
Aug 04, 2021 | 46.91 | 47.33 | 46.56 | 46.81 | 4,735,788 | -0.46(-0.98%) |
Aug 03, 2021 | 46.77 | 47.55 | 46.19 | 47.27 | 4,975,327 | +0.65(+1.40%) |
Aug 02, 2021 | 47.03 | 47.78 | 46.56 | 46.62 | 5,972,075 | -0.05(-0.10%) |
Jul 30, 2021 | 46.41 | 46.98 | 46.33 | 46.66 | 4,980,376 | +0.03(+0.06%) |
Jul 29, 2021 | 46.28 | 47.06 | 45.98 | 46.64 | 4,895,275 | +0.86(+1.89%) |
Jul 28, 2021 | 45.83 | 46.25 | 45.37 | 45.77 | 7,277,420 | +0.15(+0.32%) |
Jul 27, 2021 | 45.13 | 46.22 | 44.94 | 45.63 | 6,619,232 | -0.05(-0.12%) |
Jul 26, 2021 | 45.00 | 45.89 | 44.97 | 45.68 | 5,012,827 | +0.56(+1.25%) |
Jul 23, 2021 | 45.34 | 45.63 | 44.87 | 45.12 | 4,886,197 | +0.13(+0.28%) |
Jul 22, 2021 | 45.14 | 45.20 | 44.70 | 44.99 | 5,287,419 | -0.21(-0.46%) |
Jul 21, 2021 | 44.97 | 45.59 | 44.79 | 45.20 | 5,696,104 | +0.56(+1.25%) |
Jul 20, 2021 | 42.96 | 45.11 | 42.74 | 44.64 | 7,100,578 | +1.68(+3.91%) |
Jul 19, 2021 | 43.67 | 43.85 | 42.73 | 42.96 | 8,167,523 | -1.63(-3.65%) |
Jul 16, 2021 | 44.21 | 44.77 | 43.80 | 44.59 | 9,044,299 | +0.63(+1.44%) |
Jul 15, 2021 | 43.60 | 44.85 | 42.95 | 43.95 | 7,584,695 | -0.54(-1.22%) |
Jul 14, 2021 | 45.05 | 45.50 | 44.23 | 44.50 | 5,381,669 | -0.61(-1.36%) |
Jul 13, 2021 | 45.42 | 45.58 | 44.83 | 45.11 | 3,015,118 | -0.29(-0.64%) |
Jul 12, 2021 | 44.75 | 45.63 | 44.47 | 45.40 | 3,311,495 | +0.32(+0.70%) |
Jul 09, 2021 | 44.53 | 45.23 | 44.32 | 45.08 | 3,953,117 | +1.44(+3.29%) |
Jul 08, 2021 | 44.00 | 44.22 | 43.37 | 43.65 | 4,995,814 | -1.03(-2.30%) |
Jul 07, 2021 | 44.43 | 44.87 | 44.16 | 44.68 | 3,332,742 | -0.01(-0.02%) |
Jul 06, 2021 | 46.04 | 46.14 | 44.43 | 44.69 | 6,843,124 | -1.58(-3.42%) |
Jul 02, 2021 | 46.41 | 46.53 | 46.04 | 46.27 | 3,397,852 | -0.17(-0.37%) |