Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.60 | 39.98 | 39.27 | 39.83 | 19,529,924 | -0.11(-0.28%) |
Jun 29, 2022 | 40.26 | 40.41 | 39.63 | 39.94 | 19,447,806 | -0.15(-0.37%) |
Jun 28, 2022 | 40.83 | 41.13 | 40.06 | 40.08 | 15,670,696 | -0.57(-1.41%) |
Jun 27, 2022 | 40.55 | 40.86 | 40.22 | 40.66 | 20,238,758 | +0.13(+0.32%) |
Jun 24, 2022 | 40.65 | 41.05 | 40.34 | 40.53 | 32,406,290 | +0.03(+0.08%) |
Jun 23, 2022 | 39.88 | 40.61 | 39.70 | 40.49 | 18,357,328 | +0.96(+2.43%) |
Jun 22, 2022 | 40.00 | 40.37 | 39.50 | 39.53 | 20,597,090 | -0.48(-1.21%) |
Jun 21, 2022 | 38.75 | 40.22 | 38.73 | 40.02 | 24,355,138 | +1.27(+3.28%) |
Jun 17, 2022 | 39.31 | 39.60 | 38.64 | 38.75 | 37,487,188 | -0.76(-1.93%) |
Jun 16, 2022 | 38.77 | 39.88 | 38.73 | 39.51 | 31,245,544 | +0.41(+1.04%) |
Jun 15, 2022 | 39.30 | 39.44 | 38.62 | 39.11 | 26,357,488 | -0.03(-0.07%) |
Jun 14, 2022 | 39.02 | 39.31 | 38.71 | 39.13 | 21,920,198 | +0.02(+0.04%) |
Jun 13, 2022 | 39.22 | 39.71 | 39.01 | 39.12 | 25,357,336 | -0.75(-1.88%) |
Jun 10, 2022 | 39.23 | 40.21 | 39.09 | 39.87 | 25,691,118 | +0.22(+0.56%) |
Jun 09, 2022 | 39.96 | 40.73 | 39.63 | 39.64 | 20,234,416 | -0.42(-1.05%) |
Jun 08, 2022 | 40.08 | 40.59 | 39.95 | 40.06 | 22,918,704 | -0.35(-0.87%) |
Jun 07, 2022 | 39.71 | 40.45 | 39.60 | 40.41 | 48,543,572 | -0.49(-1.20%) |
Jun 06, 2022 | 41.21 | 41.37 | 40.81 | 40.90 | 20,203,222 | -0.15(-0.36%) |
Jun 03, 2022 | 41.49 | 41.74 | 40.98 | 41.05 | 18,625,492 | -0.72(-1.72%) |
Jun 02, 2022 | 41.13 | 41.77 | 40.73 | 41.77 | 23,618,060 | +0.67(+1.64%) |
Jun 01, 2022 | 42.09 | 42.23 | 40.84 | 41.09 | 29,016,502 | -1.04(-2.47%) |
May 31, 2022 | 41.75 | 42.55 | 41.74 | 42.14 | 37,559,196 | +0.05(+0.12%) |
May 27, 2022 | 41.11 | 42.13 | 41.05 | 42.09 | 25,745,212 | +0.81(+1.97%) |
May 26, 2022 | 41.04 | 41.40 | 40.75 | 41.27 | 28,997,312 | +0.86(+2.13%) |
May 25, 2022 | 40.62 | 40.84 | 40.16 | 40.41 | 27,593,372 | -0.25(-0.61%) |
May 24, 2022 | 39.70 | 40.80 | 39.66 | 40.66 | 35,180,176 | +0.50(+1.25%) |
May 23, 2022 | 39.28 | 40.54 | 39.26 | 40.16 | 44,442,824 | +1.11(+2.85%) |
May 20, 2022 | 39.19 | 39.58 | 38.41 | 39.05 | 50,121,280 | +0.04(+0.11%) |
May 19, 2022 | 39.59 | 39.89 | 38.85 | 39.00 | 72,243,432 | -1.10(-2.74%) |
May 18, 2022 | 41.94 | 42.02 | 39.81 | 40.10 | 106,015,560 | -2.92(-6.79%) |
May 17, 2022 | 44.69 | 45.02 | 42.79 | 43.03 | 135,826,272 | -5.52(-11.38%) |
May 16, 2022 | 48.93 | 49.05 | 47.98 | 48.55 | 21,785,892 | +0.05(+0.11%) |
May 13, 2022 | 48.39 | 48.60 | 47.87 | 48.50 | 20,313,450 | +0.19(+0.39%) |
May 12, 2022 | 48.43 | 49.18 | 48.00 | 48.31 | 25,687,476 | -0.05(-0.09%) |
May 11, 2022 | 48.94 | 49.38 | 48.12 | 48.36 | 28,367,496 | -0.51(-1.05%) |
May 10, 2022 | 49.60 | 49.89 | 48.66 | 48.87 | 25,298,274 | -0.70(-1.41%) |
May 09, 2022 | 48.63 | 50.15 | 48.54 | 49.56 | 28,747,732 | +0.57(+1.17%) |
May 06, 2022 | 49.70 | 50.43 | 48.57 | 48.99 | 34,860,804 | -1.04(-2.08%) |
May 05, 2022 | 50.33 | 50.39 | 49.59 | 50.03 | 23,642,830 | -0.55(-1.10%) |
May 04, 2022 | 49.74 | 50.65 | 49.57 | 50.59 | 20,395,642 | +0.69(+1.38%) |
May 03, 2022 | 49.87 | 50.47 | 49.66 | 49.90 | 18,288,640 | +0.17(+0.35%) |
May 02, 2022 | 50.70 | 50.71 | 49.18 | 49.72 | 20,392,002 | -0.33(-0.66%) |
Apr 29, 2022 | 50.98 | 51.11 | 49.96 | 50.05 | 21,572,280 | -1.05(-2.06%) |
Apr 28, 2022 | 50.79 | 51.36 | 50.42 | 51.11 | 15,248,981 | +0.64(+1.28%) |
Apr 27, 2022 | 50.89 | 51.10 | 50.39 | 50.46 | 17,814,468 | -0.35(-0.68%) |
Apr 26, 2022 | 51.16 | 51.74 | 50.78 | 50.81 | 19,969,482 | -0.54(-1.05%) |
Apr 25, 2022 | 51.16 | 51.52 | 50.50 | 51.35 | 18,397,240 | +0.03(+0.05%) |
Apr 22, 2022 | 52.43 | 52.47 | 51.26 | 51.32 | 21,935,272 | -0.98(-1.88%) |
Apr 21, 2022 | 52.32 | 52.60 | 52.04 | 52.31 | 18,505,814 | +0.08(+0.15%) |
Apr 20, 2022 | 51.81 | 52.46 | 51.79 | 52.23 | 20,192,072 | +0.65(+1.26%) |
Apr 19, 2022 | 51.26 | 51.68 | 51.05 | 51.58 | 16,159,583 | +0.58(+1.14%) |
Apr 18, 2022 | 51.28 | 51.69 | 50.78 | 51.00 | 14,947,463 | -0.39(-0.76%) |
Apr 14, 2022 | 51.40 | 51.79 | 51.18 | 51.39 | 22,781,414 | -0.05(-0.09%) |
Apr 13, 2022 | 50.20 | 51.62 | 50.17 | 51.44 | 29,832,128 | +1.31(+2.60%) |
Apr 12, 2022 | 50.46 | 50.84 | 49.91 | 50.13 | 27,264,764 | -0.35(-0.69%) |
Apr 11, 2022 | 51.36 | 51.77 | 50.26 | 50.48 | 25,175,654 | -1.02(-1.98%) |
Apr 08, 2022 | 51.34 | 51.83 | 51.11 | 51.50 | 23,733,112 | +0.28(+0.56%) |
Apr 07, 2022 | 50.74 | 51.54 | 50.53 | 51.22 | 27,581,674 | +0.51(+1.00%) |
Apr 06, 2022 | 49.41 | 50.85 | 49.24 | 50.71 | 28,538,480 | +1.15(+2.32%) |
Apr 05, 2022 | 49.36 | 50.17 | 49.36 | 49.56 | 19,005,936 | +0.14(+0.28%) |
Apr 04, 2022 | 49.37 | 50.12 | 49.10 | 49.42 | 25,812,924 | +0.01(+0.02%) |
Apr 01, 2022 | 48.97 | 49.49 | 48.70 | 49.41 | 21,334,084 | +0.68(+1.40%) |
Mar 31, 2022 | 48.68 | 49.25 | 48.48 | 48.72 | 27,695,386 | -0.31(-0.63%) |
Mar 30, 2022 | 48.14 | 49.14 | 48.11 | 49.03 | 25,461,204 | +0.86(+1.79%) |
Mar 29, 2022 | 47.96 | 48.45 | 47.85 | 48.17 | 20,309,200 | +0.40(+0.84%) |
Mar 28, 2022 | 46.95 | 47.79 | 46.88 | 47.77 | 20,481,242 | +0.83(+1.78%) |
Mar 25, 2022 | 46.93 | 47.09 | 46.55 | 46.93 | 14,353,441 | +0.20(+0.43%) |
Mar 24, 2022 | 46.59 | 47.08 | 46.42 | 46.73 | 13,808,711 | +0.29(+0.62%) |
Mar 23, 2022 | 46.83 | 47.02 | 46.30 | 46.44 | 19,994,830 | -0.61(-1.29%) |
Mar 22, 2022 | 47.31 | 47.43 | 46.78 | 47.05 | 20,662,454 | -0.14(-0.30%) |
Mar 21, 2022 | 47.58 | 48.19 | 46.99 | 47.19 | 21,752,016 | -0.40(-0.83%) |
Mar 18, 2022 | 47.50 | 47.63 | 47.15 | 47.58 | 31,884,034 | +0.14(+0.30%) |
Mar 17, 2022 | 47.26 | 47.54 | 46.67 | 47.44 | 19,379,684 | -0.05(-0.11%) |
Mar 16, 2022 | 47.51 | 48.01 | 46.95 | 47.49 | 25,112,164 | -0.14(-0.29%) |
Mar 15, 2022 | 47.23 | 47.76 | 47.00 | 47.63 | 23,327,758 | +0.57(+1.20%) |
Mar 14, 2022 | 46.41 | 47.33 | 46.40 | 47.07 | 23,099,810 | +0.65(+1.39%) |
Mar 11, 2022 | 46.50 | 47.07 | 46.36 | 46.42 | 19,548,134 | -0.18(-0.39%) |
Mar 10, 2022 | 45.58 | 46.73 | 45.42 | 46.60 | 28,050,966 | +1.04(+2.27%) |
Mar 09, 2022 | 45.75 | 45.82 | 45.14 | 45.57 | 22,564,632 | +0.24(+0.52%) |
Mar 08, 2022 | 46.24 | 46.55 | 45.28 | 45.33 | 28,874,034 | -0.96(-2.07%) |
Mar 07, 2022 | 46.17 | 46.93 | 45.89 | 46.29 | 46,741,440 | -0.38(-0.81%) |
Mar 04, 2022 | 45.03 | 46.71 | 44.96 | 46.67 | 36,297,204 | +1.15(+2.53%) |
Mar 03, 2022 | 44.86 | 45.90 | 44.62 | 45.51 | 30,454,102 | +1.02(+2.30%) |
Mar 02, 2022 | 44.33 | 44.71 | 44.17 | 44.49 | 24,351,728 | +0.06(+0.12%) |
Mar 01, 2022 | 44.40 | 45.06 | 44.12 | 44.44 | 24,506,356 | +0.27(+0.61%) |
Feb 28, 2022 | 44.11 | 44.46 | 43.71 | 44.16 | 26,807,274 | -0.40(-0.89%) |
Feb 25, 2022 | 44.05 | 44.69 | 44.09 | 44.56 | 25,501,064 | +0.60(+1.38%) |
Feb 24, 2022 | 43.76 | 44.12 | 43.13 | 43.96 | 32,362,654 | -0.17(-0.39%) |
Feb 23, 2022 | 44.72 | 44.83 | 44.06 | 44.13 | 21,463,788 | -0.46(-1.03%) |
Feb 22, 2022 | 45.02 | 45.17 | 44.42 | 44.59 | 25,886,954 | -0.50(-1.12%) |
Feb 18, 2022 | 45.09 | 0 | -0.29(-0.64%) | |||
Feb 17, 2022 | 43.79 | 45.57 | 43.71 | 45.38 | 54,882,976 | +1.75(+4.01%) |
Feb 16, 2022 | 43.89 | 44.07 | 43.36 | 43.63 | 28,972,740 | -0.27(-0.63%) |
Feb 15, 2022 | 44.03 | 44.33 | 43.72 | 43.91 | 22,264,028 | +0.14(+0.31%) |
Feb 14, 2022 | 44.22 | 44.43 | 43.36 | 43.77 | 29,351,372 | -0.45(-1.02%) |
Feb 11, 2022 | 44.71 | 44.82 | 43.84 | 44.22 | 24,211,244 | -0.25(-0.55%) |
Feb 10, 2022 | 44.62 | 44.77 | 44.26 | 44.46 | 28,359,350 | -0.53(-1.17%) |
Feb 09, 2022 | 45.26 | 45.35 | 44.92 | 44.99 | 21,904,972 | -0.10(-0.22%) |
Feb 08, 2022 | 45.20 | 45.50 | 44.93 | 45.09 | 19,842,100 | +0.01(+0.02%) |
Feb 07, 2022 | 45.77 | 45.77 | 44.96 | 45.08 | 20,431,640 | -0.45(-0.98%) |
Feb 04, 2022 | 46.04 | 46.07 | 45.21 | 45.53 | 22,480,266 | -0.54(-1.18%) |
Feb 03, 2022 | 45.83 | 46.40 | 46.07 | 21,140,318 | +0.05(+0.10%) | |
Feb 02, 2022 | 46.07 | 46.28 | 45.79 | 46.02 | 18,503,982 | -0.02(-0.04%) |
Feb 01, 2022 | 45.49 | 46.12 | 45.42 | 46.04 | 20,729,138 | +0.36(+0.79%) |
Jan 31, 2022 | 44.79 | 45.76 | 45.68 | 20,598,616 | +0.75(+1.67%) | |
Jan 28, 2022 | 44.44 | 44.94 | 43.77 | 44.94 | 25,654,740 | +0.55(+1.24%) |
Jan 27, 2022 | 44.74 | 45.45 | 44.23 | 44.39 | 28,318,146 | +0.03(+0.07%) |
Jan 26, 2022 | 44.88 | 45.35 | 44.16 | 44.36 | 26,705,470 | -0.46(-1.02%) |
Jan 25, 2022 | 45.74 | 45.87 | 44.70 | 44.81 | 29,742,306 | -1.00(-2.18%) |
Jan 24, 2022 | 45.44 | 45.92 | 44.87 | 45.81 | 29,277,248 | +0.00(+0.01%) |
Jan 21, 2022 | 46.14 | 46.48 | 45.77 | 45.81 | 28,062,090 | -0.34(-0.73%) |
Jan 20, 2022 | 46.51 | 47.20 | 46.10 | 46.14 | 22,825,362 | -0.89(-1.89%) |
Jan 19, 2022 | 46.58 | 47.38 | 46.37 | 47.03 | 23,126,028 | +0.46(+1.00%) |
Jan 18, 2022 | 47.19 | 47.28 | 46.44 | 46.57 | 21,549,114 | -0.83(-1.75%) |
Jan 14, 2022 | 47.40 | 0 | -0.13(-0.28%) | |||
Jan 13, 2022 | 46.87 | 47.60 | 46.76 | 47.53 | 24,669,208 | +0.66(+1.42%) |
Jan 12, 2022 | 46.95 | 47.04 | 46.73 | 46.87 | 19,346,628 | -0.25(-0.53%) |
Jan 11, 2022 | 47.12 | 47.26 | 46.78 | 47.12 | 22,121,372 | -0.13(-0.28%) |
Jan 10, 2022 | 47.52 | 47.57 | 46.77 | 47.25 | 23,188,470 | -0.09(-0.19%) |
Jan 07, 2022 | 46.89 | 47.50 | 46.71 | 47.34 | 20,121,142 | +0.45(+0.95%) |
Jan 06, 2022 | 46.93 | 47.26 | 46.53 | 46.90 | 22,263,632 | -0.13(-0.28%) |
Jan 05, 2022 | 46.68 | 47.69 | 46.64 | 47.03 | 36,119,356 | +0.63(+1.35%) |
Jan 04, 2022 | 47.07 | 47.43 | 46.32 | 46.40 | 34,595,928 | -0.87(-1.83%) |
Jan 03, 2022 | 47.05 | 47.31 | 46.73 | 47.27 | 21,123,674 | -0.01(-0.03%) |
Dec 31, 2021 | 46.79 | 47.39 | 46.70 | 47.28 | 18,310,626 | +0.50(+1.06%) |
Dec 30, 2021 | 46.81 | 46.95 | 46.56 | 46.78 | 15,246,857 | +0.15(+0.32%) |
Dec 29, 2021 | 46.61 | 46.90 | 46.50 | 46.63 | 13,303,071 | -0.02(-0.05%) |
Dec 28, 2021 | 45.94 | 46.72 | 45.94 | 46.65 | 16,100,920 | +0.66(+1.43%) |
Dec 27, 2021 | 45.61 | 46.03 | 45.61 | 45.99 | 16,363,780 | +0.41(+0.91%) |
Dec 23, 2021 | 45.68 | 45.80 | 45.37 | 45.58 | 17,946,950 | -0.10(-0.22%) |
Dec 22, 2021 | 45.71 | 45.74 | 45.27 | 45.68 | 17,364,684 | +0.06(+0.13%) |
Dec 21, 2021 | 45.39 | 45.70 | 45.10 | 45.62 | 25,109,652 | +0.14(+0.30%) |
Dec 20, 2021 | 45.13 | 45.66 | 44.96 | 45.48 | 31,640,684 | +0.15(+0.32%) |
Dec 17, 2021 | 46.64 | 47.04 | 45.22 | 45.34 | 80,863,688 | -1.50(-3.20%) |
Dec 16, 2021 | 47.63 | 47.88 | 46.69 | 46.84 | 39,851,872 | -0.65(-1.38%) |
Dec 15, 2021 | 47.45 | 47.86 | 46.86 | 47.49 | 34,156,016 | +0.13(+0.28%) |
Dec 14, 2021 | 46.82 | 47.47 | 46.45 | 47.36 | 47,653,324 | +0.45(+0.95%) |
Dec 13, 2021 | 45.82 | 46.97 | 45.75 | 46.91 | 55,112,916 | +0.83(+1.80%) |
Dec 10, 2021 | 45.20 | 46.17 | 44.95 | 46.08 | 39,352,328 | +0.83(+1.83%) |
Dec 09, 2021 | 44.64 | 45.28 | 44.34 | 45.26 | 32,987,820 | +0.50(+1.12%) |
Dec 08, 2021 | 45.05 | 45.20 | 44.38 | 44.75 | 35,217,148 | -0.46(-1.01%) |
Dec 07, 2021 | 45.55 | 45.63 | 45.06 | 45.21 | 38,468,272 | -0.15(-0.32%) |
Dec 06, 2021 | 44.89 | 45.48 | 44.74 | 45.36 | 33,282,606 | +0.49(+1.08%) |
Dec 03, 2021 | 44.33 | 44.99 | 44.15 | 44.87 | 45,091,828 | +0.34(+0.76%) |
Dec 02, 2021 | 44.91 | 45.18 | 44.13 | 44.54 | 40,631,096 | -0.22(-0.48%) |
Dec 01, 2021 | 45.85 | 45.92 | 44.72 | 44.75 | 37,408,724 | -1.14(-2.48%) |
Nov 30, 2021 | 46.17 | 46.50 | 45.69 | 45.89 | 66,202,092 | -0.65(-1.40%) |
Nov 29, 2021 | 47.32 | 47.40 | 46.41 | 46.54 | 33,717,084 | -0.74(-1.57%) |
Nov 26, 2021 | 47.79 | 48.26 | 47.13 | 47.28 | 21,492,654 | -0.54(-1.12%) |
Nov 24, 2021 | 47.55 | 47.99 | 47.52 | 47.82 | 18,480,878 | +0.24(+0.50%) |
Nov 23, 2021 | 47.07 | 47.64 | 46.74 | 47.58 | 30,551,026 | +0.34(+0.71%) |
Nov 22, 2021 | 46.55 | 47.43 | 46.34 | 47.24 | 30,022,670 | +0.78(+1.68%) |
Nov 19, 2021 | 46.87 | 46.99 | 46.32 | 46.46 | 28,747,270 | -0.25(-0.54%) |
Nov 18, 2021 | 46.38 | 46.76 | 46.66 | 46.72 | 24,918,950 | +0.40(+0.86%) |
Nov 17, 2021 | 46.72 | 47.22 | 46.28 | 46.32 | 33,727,244 | -0.40(-0.86%) |
Nov 16, 2021 | 47.35 | 47.86 | 46.44 | 46.72 | 74,440,504 | -1.52(-3.15%) |
Nov 15, 2021 | 48.34 | 48.44 | 47.77 | 48.24 | 29,454,632 | +0.02(+0.05%) |
Nov 12, 2021 | 48.62 | 48.70 | 48.14 | 48.22 | 18,707,474 | -0.24(-0.50%) |
Nov 11, 2021 | 48.55 | 48.62 | 48.36 | 48.46 | 13,889,061 | +0.02(+0.04%) |
Nov 10, 2021 | 48.53 | 48.29 | 48.44 | 17,158,796 | -0.44(-0.90%) | |
Nov 09, 2021 | 48.79 | 48.91 | 48.58 | 48.88 | 15,320,926 | +0.17(+0.35%) |
Nov 08, 2021 | 49.02 | 49.11 | 48.53 | 48.71 | 15,696,177 | -0.31(-0.64%) |
Nov 05, 2021 | 49.60 | 49.60 | 48.82 | 49.02 | 15,406,177 | -0.34(-0.69%) |
Nov 04, 2021 | 49.01 | 49.55 | 48.89 | 49.37 | 15,474,374 | +0.36(+0.73%) |
Nov 03, 2021 | 48.82 | 49.04 | 48.63 | 49.01 | 14,512,509 | +0.15(+0.31%) |
Nov 02, 2021 | 48.94 | 49.00 | 48.71 | 48.86 | 13,950,140 | -0.02(-0.05%) |
Nov 01, 2021 | 48.94 | 48.90 | 48.74 | 48.88 | 12,862,832 | +0.12(+0.25%) |
Oct 29, 2021 | 48.27 | 48.98 | 48.26 | 48.76 | 22,496,318 | +0.32(+0.65%) |
Oct 28, 2021 | 48.41 | 48.61 | 48.20 | 48.44 | 12,867,236 | +0.30(+0.62%) |
Oct 27, 2021 | 48.61 | 48.63 | 48.10 | 48.14 | 14,877,812 | -0.40(-0.82%) |
Oct 26, 2021 | 48.95 | 48.54 | 17,798,342 | -0.43(-0.87%) | ||
Oct 25, 2021 | 48.55 | 49.12 | 48.30 | 48.97 | 19,696,378 | +0.56(+1.16%) |
Oct 22, 2021 | 48.00 | 48.85 | 48.00 | 48.41 | 21,651,462 | +0.50(+1.04%) |
Oct 21, 2021 | 47.83 | 47.94 | 47.58 | 47.91 | 14,252,848 | +0.26(+0.55%) |
Oct 20, 2021 | 47.28 | 47.80 | 47.28 | 47.64 | 17,825,220 | +0.43(+0.91%) |
Oct 19, 2021 | 47.20 | 47.52 | 46.88 | 47.21 | 34,156,768 | +0.98(+2.12%) |
Oct 18, 2021 | 45.68 | 46.34 | 45.65 | 46.23 | 20,314,076 | +0.37(+0.80%) |
Oct 15, 2021 | 45.89 | 46.04 | 45.67 | 45.86 | 21,183,038 | +0.22(+0.49%) |
Oct 14, 2021 | 45.20 | 45.71 | 45.20 | 45.64 | 20,212,646 | +0.49(+1.08%) |
Oct 13, 2021 | 45.52 | 45.69 | 45.07 | 45.15 | 18,804,712 | -0.33(-0.72%) |
Oct 12, 2021 | 45.47 | 45.82 | 45.38 | 45.48 | 16,126,910 | -0.05(-0.11%) |
Oct 11, 2021 | 45.53 | 45.94 | 45.50 | 45.53 | 13,329,469 | -0.04(-0.09%) |
Oct 08, 2021 | 45.57 | 45.71 | 45.36 | 45.57 | 14,145,069 | +0.14(+0.30%) |
Oct 07, 2021 | 45.29 | 45.91 | 45.28 | 45.44 | 21,519,032 | +0.53(+1.18%) |
Oct 06, 2021 | 44.46 | 44.96 | 44.42 | 44.91 | 19,791,258 | +0.33(+0.73%) |
Oct 05, 2021 | 44.36 | 44.94 | 44.36 | 44.58 | 21,033,778 | +0.29(+0.66%) |
Oct 04, 2021 | 44.73 | 45.11 | 43.96 | 44.29 | 30,611,716 | -0.43(-0.96%) |
Oct 01, 2021 | 45.44 | 45.56 | 44.35 | 44.72 | 30,660,450 | -0.76(-1.67%) |
Sep 30, 2021 | 45.89 | 46.25 | 45.45 | 45.48 | 22,953,110 | -0.35(-0.75%) |
Sep 29, 2021 | 45.90 | 46.28 | 45.79 | 45.83 | 21,829,050 | -0.02(-0.04%) |
Sep 28, 2021 | 46.30 | 46.36 | 45.68 | 45.85 | 21,012,334 | -0.57(-1.23%) |
Sep 27, 2021 | 46.62 | 46.84 | 46.28 | 46.42 | 21,705,802 | -0.30(-0.64%) |
Sep 24, 2021 | 46.50 | 46.89 | 46.50 | 46.72 | 13,647,928 | +0.13(+0.28%) |
Sep 23, 2021 | 46.74 | 46.87 | 46.48 | 46.59 | 15,916,048 | +0.03(+0.06%) |
Sep 22, 2021 | 46.82 | 46.86 | 46.43 | 46.56 | 15,365,536 | -0.11(-0.23%) |
Sep 21, 2021 | 46.57 | 47.18 | 46.57 | 46.67 | 17,808,914 | +0.09(+0.20%) |
Sep 20, 2021 | 46.83 | 47.38 | 46.21 | 46.58 | 25,583,248 | -0.65(-1.38%) |
Sep 17, 2021 | 47.04 | 47.69 | 47.00 | 47.23 | 74,609,528 | -0.10(-0.21%) |
Sep 16, 2021 | 47.13 | 47.42 | 46.89 | 47.33 | 18,824,136 | +0.16(+0.33%) |
Sep 15, 2021 | 47.01 | 47.23 | 46.92 | 47.17 | 15,166,889 | +0.08(+0.17%) |
Sep 14, 2021 | 47.47 | 47.60 | 46.96 | 47.09 | 16,887,932 | -0.25(-0.52%) |
Sep 13, 2021 | 47.81 | 48.02 | 47.20 | 47.34 | 19,947,610 | -0.27(-0.57%) |
Sep 10, 2021 | 48.03 | 48.05 | 47.45 | 47.61 | 16,143,415 | -0.17(-0.36%) |
Sep 09, 2021 | 48.12 | 48.17 | 47.59 | 47.78 | 22,807,032 | -0.34(-0.71%) |
Sep 08, 2021 | 47.95 | 48.40 | 47.88 | 48.12 | 19,928,148 | +0.06(+0.13%) |
Sep 07, 2021 | 48.61 | 48.68 | 47.99 | 48.06 | 25,893,780 | -0.65(-1.33%) |
Sep 03, 2021 | 48.36 | 48.83 | 48.26 | 48.70 | 17,583,894 | +0.23(+0.46%) |
Sep 02, 2021 | 48.33 | 48.55 | 48.19 | 48.48 | 20,451,378 | +0.25(+0.53%) |
Sep 01, 2021 | 48.15 | 48.27 | 47.83 | 48.22 | 19,463,976 | -0.10(-0.22%) |
Aug 31, 2021 | 48.29 | 48.44 | 48.05 | 48.33 | 25,615,808 | +0.13(+0.27%) |
Aug 30, 2021 | 47.78 | 48.30 | 47.65 | 48.20 | 16,792,066 | +0.39(+0.81%) |
Aug 27, 2021 | 48.14 | 48.19 | 47.70 | 47.81 | 23,584,938 | -0.27(-0.56%) |
Aug 26, 2021 | 48.12 | 48.38 | 47.86 | 48.08 | 23,961,216 | -0.53(-1.08%) |
Aug 25, 2021 | 48.43 | 48.71 | 48.30 | 48.61 | 22,403,274 | +0.02(+0.04%) |
Aug 24, 2021 | 49.11 | 49.11 | 48.52 | 48.59 | 19,230,668 | -0.51(-1.03%) |
Aug 23, 2021 | 49.45 | 49.53 | 49.08 | 49.09 | 16,506,619 | -0.33(-0.66%) |
Aug 20, 2021 | 49.10 | 49.51 | 48.87 | 49.42 | 19,817,514 | +0.44(+0.89%) |
Aug 19, 2021 | 48.40 | 49.16 | 48.30 | 48.98 | 23,113,886 | +0.33(+0.68%) |
Aug 18, 2021 | 49.13 | 49.79 | 48.63 | 48.65 | 28,814,560 | -0.52(-1.06%) |
Aug 17, 2021 | 49.08 | 49.76 | 48.65 | 49.18 | 52,036,904 | -0.02(-0.03%) |
Aug 16, 2021 | 48.84 | 49.51 | 48.63 | 49.19 | 48,856,988 | +0.40(+0.82%) |
Aug 13, 2021 | 48.75 | 49.07 | 48.67 | 48.79 | 16,324,895 | +0.15(+0.32%) |
Aug 12, 2021 | 48.62 | 49.02 | 48.56 | 48.64 | 18,664,372 | -0.25(-0.51%) |
Aug 11, 2021 | 48.73 | 49.40 | 48.61 | 48.89 | 42,394,408 | +0.43(+0.89%) |
Aug 10, 2021 | 47.90 | 48.55 | 47.67 | 48.46 | 39,104,712 | +1.01(+2.13%) |
Aug 09, 2021 | 47.55 | 47.74 | 47.39 | 47.45 | 16,168,835 | +0.11(+0.24%) |
Aug 06, 2021 | 47.65 | 47.74 | 47.25 | 47.33 | 19,702,632 | -0.08(-0.18%) |
Aug 05, 2021 | 47.01 | 47.43 | 46.93 | 47.42 | 27,603,582 | +0.86(+1.86%) |
Aug 04, 2021 | 46.73 | 46.91 | 46.52 | 46.55 | 15,648,623 | -0.32(-0.68%) |
Aug 03, 2021 | 46.42 | 46.90 | 46.40 | 46.87 | 19,342,288 | +0.52(+1.13%) |
Aug 02, 2021 | 46.55 | 46.56 | 46.17 | 46.35 | 20,410,336 | -0.11(-0.23%) |
Jul 30, 2021 | 46.02 | 46.59 | 46.02 | 46.46 | 16,703,753 | +0.10(+0.22%) |
Jul 29, 2021 | 46.49 | 46.56 | 46.29 | 46.36 | 11,313,295 | +0.06(+0.13%) |
Jul 28, 2021 | 46.44 | 46.69 | 46.17 | 46.30 | 14,557,671 | -0.19(-0.41%) |
Jul 27, 2021 | 46.61 | 46.61 | 46.27 | 46.49 | 15,742,410 | +0.00(+0.01%) |
Jul 26, 2021 | 46.40 | 46.89 | 46.10 | 46.49 | 18,937,830 | +0.07(+0.14%) |
Jul 23, 2021 | 46.12 | 46.52 | 45.96 | 46.42 | 16,310,333 | +0.38(+0.82%) |
Jul 22, 2021 | 46.00 | 46.32 | 45.89 | 46.04 | 13,307,762 | +0.03(+0.07%) |
Jul 21, 2021 | 46.44 | 46.46 | 45.86 | 46.01 | 19,016,078 | -0.23(-0.49%) |
Jul 20, 2021 | 45.94 | 46.43 | 45.88 | 46.24 | 19,448,400 | +0.21(+0.45%) |
Jul 19, 2021 | 46.09 | 46.60 | 45.55 | 46.03 | 28,001,276 | -0.11(-0.23%) |
Jul 16, 2021 | 46.18 | 46.32 | 45.94 | 46.14 | 18,507,130 | -0.03(-0.07%) |
Jul 15, 2021 | 46.28 | 46.49 | 45.98 | 46.17 | 18,376,230 | +0.04(+0.08%) |
Jul 14, 2021 | 45.86 | 46.22 | 45.57 | 46.13 | 19,238,870 | +0.32(+0.69%) |
Jul 13, 2021 | 45.63 | 46.01 | 45.61 | 45.82 | 19,378,760 | +0.17(+0.38%) |
Jul 12, 2021 | 45.85 | 45.89 | 45.41 | 45.65 | 19,958,142 | -0.08(-0.18%) |
Jul 09, 2021 | 45.76 | 45.90 | 45.61 | 45.73 | 15,530,747 | +0.23(+0.51%) |
Jul 08, 2021 | 45.09 | 45.81 | 45.05 | 45.49 | 21,747,994 | -0.04(-0.09%) |
Jul 07, 2021 | 45.55 | 46.02 | 45.42 | 45.53 | 26,186,654 | -0.07(-0.16%) |
Jul 06, 2021 | 45.60 | 45.87 | 45.47 | 45.61 | 18,693,968 | -0.06(-0.12%) |
Jul 02, 2021 | 45.49 | 45.98 | 45.42 | 45.66 | 27,192,650 | +0.26(+0.57%) |