Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.75 | 43.44 | 42.75 | 43.19 | 1,087,268 | +0.45(+1.04%) |
Jul 28, 2022 | 42.69 | 43.05 | 41.72 | 42.75 | 814,373 | -0.04(-0.09%) |
Jul 27, 2022 | 42.04 | 43.01 | 41.83 | 42.78 | 885,266 | +0.77(+1.84%) |
Jul 26, 2022 | 42.25 | 42.64 | 41.76 | 42.01 | 1,008,384 | -0.55(-1.29%) |
Jul 25, 2022 | 42.25 | 42.61 | 41.75 | 42.56 | 953,637 | +0.66(+1.58%) |
Jul 22, 2022 | 42.88 | 43.05 | 41.60 | 41.90 | 873,525 | -0.71(-1.66%) |
Jul 21, 2022 | 42.29 | 44.35 | 41.95 | 42.61 | 1,420,989 | -0.50(-1.16%) |
Jul 20, 2022 | 42.00 | 43.19 | 41.81 | 43.11 | 1,005,074 | +0.95(+2.25%) |
Jul 19, 2022 | 41.55 | 42.53 | 41.22 | 42.16 | 898,295 | +1.31(+3.21%) |
Jul 18, 2022 | 41.30 | 41.75 | 40.61 | 40.85 | 659,105 | +0.17(+0.41%) |
Jul 15, 2022 | 39.60 | 40.75 | 39.22 | 40.68 | 905,495 | +1.83(+4.72%) |
Jul 14, 2022 | 38.75 | 39.32 | 38.18 | 38.85 | 959,288 | -0.82(-2.06%) |
Jul 13, 2022 | 39.99 | 40.06 | 39.39 | 39.67 | 1,129,912 | -0.56(-1.39%) |
Jul 12, 2022 | 39.45 | 41.21 | 39.39 | 40.23 | 1,871,500 | +0.43(+1.07%) |
Jul 11, 2022 | 39.72 | 40.13 | 39.40 | 39.80 | 626,207 | -0.50(-1.25%) |
Jul 08, 2022 | 40.64 | 40.76 | 39.69 | 40.30 | 837,982 | -0.10(-0.25%) |
Jul 07, 2022 | 39.86 | 40.52 | 39.86 | 40.40 | 890,348 | +1.20(+3.06%) |
Jul 06, 2022 | 39.43 | 39.77 | 38.58 | 39.20 | 779,268 | -0.60(-1.50%) |
Jul 05, 2022 | 38.69 | 39.83 | 37.87 | 39.80 | 1,261,341 | +0.12(+0.30%) |
Jul 01, 2022 | 39.07 | 39.77 | 38.34 | 39.68 | 1,433,769 | +0.48(+1.23%) |
Jun 30, 2022 | 39.16 | 39.96 | 38.67 | 39.20 | 1,038,378 | -1.21(-2.99%) |
Jun 29, 2022 | 41.14 | 41.14 | 40.26 | 40.40 | 713,546 | -0.70(-1.70%) |
Jun 28, 2022 | 41.64 | 42.17 | 40.88 | 41.10 | 941,694 | +0.01(+0.02%) |
Jun 27, 2022 | 42.28 | 42.32 | 40.84 | 41.09 | 1,181,410 | -0.64(-1.54%) |
Jun 24, 2022 | 40.05 | 41.84 | 39.99 | 41.73 | 1,536,641 | +2.01(+5.06%) |
Jun 23, 2022 | 40.53 | 40.83 | 38.94 | 39.73 | 996,741 | -1.02(-2.51%) |
Jun 22, 2022 | 40.39 | 41.04 | 39.95 | 40.75 | 1,040,670 | -0.16(-0.39%) |
Jun 21, 2022 | 41.38 | 41.43 | 40.56 | 40.91 | 1,333,521 | +0.89(+2.23%) |
Jun 17, 2022 | 40.23 | 40.61 | 39.54 | 40.01 | 2,498,742 | +0.32(+0.80%) |
Jun 16, 2022 | 41.14 | 41.14 | 39.18 | 39.70 | 1,190,012 | -2.29(-5.45%) |
Jun 15, 2022 | 42.01 | 42.75 | 41.47 | 41.98 | 1,477,380 | +0.08(+0.20%) |
Jun 14, 2022 | 41.42 | 42.18 | 41.23 | 41.90 | 1,135,849 | +0.66(+1.60%) |
Jun 13, 2022 | 41.90 | 42.21 | 40.95 | 41.24 | 1,145,687 | -1.79(-4.15%) |
Jun 10, 2022 | 43.64 | 44.23 | 42.80 | 43.03 | 1,499,468 | -1.80(-4.02%) |
Jun 09, 2022 | 46.06 | 46.41 | 44.77 | 44.83 | 1,226,449 | -1.47(-3.17%) |
Jun 08, 2022 | 46.51 | 46.71 | 45.96 | 46.30 | 837,560 | -0.88(-1.87%) |
Jun 07, 2022 | 46.13 | 47.21 | 46.04 | 47.18 | 1,024,730 | +0.69(+1.48%) |
Jun 06, 2022 | 47.27 | 47.85 | 46.43 | 46.49 | 1,009,562 | -0.20(-0.44%) |
Jun 03, 2022 | 46.51 | 46.86 | 46.21 | 46.70 | 1,841,737 | -0.17(-0.36%) |
Jun 02, 2022 | 45.03 | 46.90 | 44.94 | 46.87 | 1,567,852 | +1.88(+4.18%) |
Jun 01, 2022 | 45.82 | 45.88 | 44.16 | 44.99 | 1,191,794 | -0.66(-1.45%) |
May 31, 2022 | 44.90 | 45.90 | 44.41 | 45.65 | 3,315,922 | +0.31(+0.68%) |
May 27, 2022 | 44.45 | 45.38 | 44.40 | 45.34 | 1,428,255 | +1.00(+2.27%) |
May 26, 2022 | 43.60 | 44.79 | 43.60 | 44.34 | 1,637,481 | +1.15(+2.67%) |
May 25, 2022 | 42.25 | 43.54 | 42.14 | 43.18 | 1,450,482 | +0.59(+1.38%) |
May 24, 2022 | 43.34 | 43.34 | 41.71 | 42.60 | 1,053,297 | -0.93(-2.14%) |
May 23, 2022 | 43.72 | 44.24 | 43.05 | 43.53 | 1,201,101 | +0.86(+2.03%) |
May 20, 2022 | 42.35 | 43.01 | 41.43 | 42.66 | 1,281,040 | +0.33(+0.77%) |
May 19, 2022 | 42.32 | 43.11 | 42.00 | 42.34 | 1,007,637 | -0.76(-1.77%) |
May 18, 2022 | 44.32 | 44.51 | 42.94 | 43.10 | 1,252,288 | -1.82(-4.06%) |
May 17, 2022 | 44.05 | 44.98 | 44.05 | 44.92 | 882,346 | +1.84(+4.27%) |
May 16, 2022 | 43.31 | 43.58 | 42.45 | 43.08 | 770,936 | -0.51(-1.17%) |
May 13, 2022 | 43.26 | 44.03 | 43.01 | 43.59 | 813,677 | +0.73(+1.71%) |
May 12, 2022 | 42.32 | 43.06 | 41.81 | 42.86 | 1,345,422 | +0.37(+0.88%) |
May 11, 2022 | 43.50 | 44.38 | 42.37 | 42.49 | 916,575 | -0.77(-1.78%) |
May 10, 2022 | 44.04 | 44.16 | 42.17 | 43.26 | 956,926 | -0.24(-0.55%) |
May 09, 2022 | 43.71 | 44.13 | 43.06 | 43.50 | 1,195,872 | -0.90(-2.04%) |
May 06, 2022 | 45.62 | 45.68 | 43.88 | 44.40 | 1,035,195 | -1.18(-2.59%) |
May 05, 2022 | 46.70 | 46.84 | 44.89 | 45.58 | 1,114,785 | -1.86(-3.93%) |
May 04, 2022 | 46.49 | 47.47 | 45.74 | 47.44 | 1,469,019 | +0.81(+1.74%) |
May 03, 2022 | 46.31 | 47.02 | 45.92 | 46.63 | 802,581 | +0.55(+1.20%) |
May 02, 2022 | 46.49 | 46.56 | 44.95 | 46.08 | 1,581,854 | -0.01(-0.02%) |
Apr 29, 2022 | 46.98 | 47.66 | 46.00 | 46.09 | 1,854,017 | -1.15(-2.44%) |
Apr 28, 2022 | 46.07 | 47.41 | 45.65 | 47.24 | 1,879,927 | +2.37(+5.28%) |
Apr 27, 2022 | 44.78 | 45.30 | 44.17 | 44.87 | 1,541,039 | +0.16(+0.35%) |
Apr 26, 2022 | 45.36 | 46.02 | 44.63 | 44.72 | 925,387 | -1.46(-3.16%) |
Apr 25, 2022 | 45.85 | 46.35 | 44.49 | 46.17 | 1,089,897 | -0.02(-0.04%) |
Apr 22, 2022 | 47.62 | 47.64 | 46.14 | 46.19 | 969,079 | -1.62(-3.39%) |
Apr 21, 2022 | 49.45 | 49.57 | 47.56 | 47.81 | 1,289,578 | -1.00(-2.06%) |
Apr 20, 2022 | 48.66 | 49.21 | 48.52 | 48.82 | 1,097,740 | +0.64(+1.32%) |
Apr 19, 2022 | 47.30 | 48.36 | 47.30 | 48.18 | 1,122,751 | +1.36(+2.91%) |
Apr 18, 2022 | 46.24 | 46.96 | 46.06 | 46.82 | 1,239,076 | +0.30(+0.63%) |
Apr 14, 2022 | 46.56 | 46.90 | 46.10 | 46.52 | 1,103,610 | -0.12(-0.26%) |
Apr 13, 2022 | 45.32 | 46.67 | 45.05 | 46.64 | 769,608 | +0.96(+2.10%) |
Apr 12, 2022 | 46.32 | 47.05 | 45.38 | 45.68 | 1,178,249 | -0.64(-1.37%) |
Apr 11, 2022 | 46.05 | 47.38 | 46.03 | 46.32 | 1,093,024 | +0.22(+0.48%) |
Apr 08, 2022 | 46.62 | 46.84 | 45.98 | 46.10 | 2,442,028 | -0.18(-0.38%) |
Apr 07, 2022 | 48.23 | 48.23 | 46.26 | 46.27 | 1,838,769 | -1.79(-3.72%) |
Apr 06, 2022 | 48.77 | 48.91 | 47.82 | 48.06 | 1,230,897 | -1.04(-2.12%) |
Apr 05, 2022 | 49.97 | 50.59 | 49.01 | 49.10 | 869,545 | -1.16(-2.31%) |
Apr 04, 2022 | 51.05 | 51.10 | 49.92 | 50.27 | 1,413,525 | -1.05(-2.05%) |
Apr 01, 2022 | 52.74 | 52.80 | 50.92 | 51.32 | 1,504,693 | -0.42(-0.82%) |
Mar 31, 2022 | 52.76 | 53.65 | 51.73 | 51.74 | 946,535 | -1.45(-2.72%) |
Mar 30, 2022 | 54.85 | 54.92 | 52.73 | 53.19 | 1,107,368 | -1.63(-2.98%) |
Mar 29, 2022 | 55.69 | 55.76 | 54.30 | 54.82 | 1,066,782 | +0.37(+0.68%) |
Mar 28, 2022 | 54.50 | 54.55 | 53.75 | 54.45 | 780,025 | -0.57(-1.04%) |
Mar 25, 2022 | 53.47 | 55.09 | 53.40 | 55.02 | 1,099,731 | +1.72(+3.23%) |
Mar 24, 2022 | 53.34 | 53.61 | 52.36 | 53.30 | 830,690 | +0.58(+1.10%) |
Mar 23, 2022 | 54.06 | 54.23 | 52.62 | 52.72 | 719,014 | -1.82(-3.33%) |
Mar 22, 2022 | 54.20 | 54.82 | 53.55 | 54.53 | 1,394,539 | +1.22(+2.28%) |
Mar 21, 2022 | 53.23 | 53.87 | 52.71 | 53.32 | 1,135,192 | +0.10(+0.19%) |
Mar 18, 2022 | 53.06 | 53.31 | 51.77 | 53.22 | 3,776,296 | +0.04(+0.07%) |
Mar 17, 2022 | 53.46 | 53.96 | 52.98 | 53.18 | 1,043,334 | -1.35(-2.47%) |
Mar 16, 2022 | 53.90 | 55.11 | 53.19 | 54.53 | 1,144,189 | +1.44(+2.71%) |
Mar 15, 2022 | 53.29 | 53.96 | 52.37 | 53.09 | 1,905,528 | +0.21(+0.40%) |
Mar 14, 2022 | 52.19 | 53.71 | 52.03 | 52.88 | 2,174,572 | +1.80(+3.52%) |
Mar 11, 2022 | 50.73 | 51.78 | 50.67 | 51.08 | 1,871,576 | +0.53(+1.06%) |
Mar 10, 2022 | 49.57 | 50.60 | 49.43 | 50.54 | 1,520,715 | +0.16(+0.31%) |
Mar 09, 2022 | 50.69 | 51.74 | 49.98 | 50.39 | 1,610,346 | +2.01(+4.15%) |
Mar 08, 2022 | 49.19 | 49.70 | 46.83 | 48.38 | 2,749,480 | +0.26(+0.54%) |
Mar 07, 2022 | 51.13 | 51.61 | 48.08 | 48.12 | 2,034,306 | -3.47(-6.72%) |
Mar 04, 2022 | 52.29 | 52.90 | 50.68 | 51.58 | 1,975,800 | -2.27(-4.21%) |
Mar 03, 2022 | 54.22 | 54.64 | 53.35 | 53.85 | 1,382,676 | -0.36(-0.66%) |
Mar 02, 2022 | 51.84 | 54.58 | 51.84 | 54.21 | 1,532,379 | +2.72(+5.28%) |
Mar 01, 2022 | 54.79 | 55.01 | 51.09 | 51.49 | 2,223,280 | -4.02(-7.24%) |
Feb 28, 2022 | 53.38 | 55.69 | 53.38 | 55.51 | 3,014,514 | +0.28(+0.50%) |
Feb 25, 2022 | 52.78 | 55.40 | 53.58 | 55.24 | 1,277,386 | +3.07(+5.89%) |
Feb 24, 2022 | 51.81 | 52.40 | 50.43 | 52.17 | 1,460,777 | -1.97(-3.64%) |
Feb 23, 2022 | 55.35 | 55.70 | 53.98 | 54.14 | 1,463,770 | -0.77(-1.41%) |
Feb 22, 2022 | 54.90 | 55.61 | 54.58 | 54.91 | 1,276,599 | -0.13(-0.23%) |
Feb 18, 2022 | 55.04 | 0 | -0.44(-0.80%) | |||
Feb 17, 2022 | 56.83 | 56.99 | 55.42 | 55.48 | 1,094,245 | -1.66(-2.90%) |
Feb 16, 2022 | 57.08 | 58.30 | 56.97 | 57.14 | 1,191,688 | -0.52(-0.90%) |
Feb 15, 2022 | 57.13 | 57.77 | 56.75 | 57.66 | 1,112,210 | +1.27(+2.26%) |
Feb 14, 2022 | 56.67 | 57.22 | 55.83 | 56.39 | 1,946,590 | -0.06(-0.10%) |
Feb 11, 2022 | 56.62 | 57.76 | 55.87 | 56.44 | 1,851,037 | -0.72(-1.26%) |
Feb 10, 2022 | 56.75 | 57.87 | 56.64 | 57.16 | 1,850,005 | +0.30(+0.52%) |
Feb 09, 2022 | 56.75 | 57.67 | 56.75 | 56.87 | 1,640,557 | -0.26(-0.45%) |
Feb 08, 2022 | 56.13 | 57.15 | 55.52 | 57.13 | 1,956,422 | +1.60(+2.89%) |
Feb 07, 2022 | 55.84 | 56.24 | 55.31 | 55.52 | 1,920,966 | -0.52(-0.92%) |
Feb 04, 2022 | 54.82 | 56.30 | 54.82 | 56.04 | 3,326,666 | +1.45(+2.65%) |
Feb 03, 2022 | 54.94 | 54.59 | 1,959,504 | -0.16(-0.29%) | ||
Feb 02, 2022 | 55.97 | 56.65 | 54.57 | 54.75 | 3,038,350 | -0.79(-1.43%) |
Feb 01, 2022 | 52.85 | 55.71 | 52.70 | 55.54 | 4,503,169 | +3.16(+6.04%) |
Jan 31, 2022 | 53.66 | 54.56 | 52.30 | 52.38 | 15,707,979 | -1.83(-3.38%) |
Jan 28, 2022 | 54.12 | 54.72 | 53.24 | 54.21 | 4,025,174 | +0.31(+0.58%) |
Jan 27, 2022 | 55.53 | 56.71 | 53.25 | 53.90 | 1,768,173 | -1.06(-1.93%) |
Jan 26, 2022 | 55.98 | 56.42 | 54.63 | 54.96 | 1,933,812 | -0.38(-0.68%) |
Jan 25, 2022 | 54.72 | 55.89 | 53.03 | 55.33 | 2,009,320 | +0.43(+0.78%) |
Jan 24, 2022 | 54.82 | 55.22 | 52.73 | 54.90 | 2,255,342 | -0.52(-0.94%) |
Jan 21, 2022 | 57.70 | 57.70 | 55.23 | 55.43 | 2,259,263 | -0.72(-1.29%) |
Jan 20, 2022 | 56.50 | 59.44 | 55.98 | 56.15 | 2,148,550 | -0.11(-0.20%) |
Jan 19, 2022 | 58.37 | 58.37 | 56.22 | 56.26 | 1,388,280 | -1.84(-3.17%) |
Jan 18, 2022 | 59.01 | 59.14 | 57.62 | 58.10 | 936,368 | -0.67(-1.14%) |
Jan 14, 2022 | 58.77 | 0 | +0.82(+1.41%) | |||
Jan 13, 2022 | 58.15 | 59.07 | 57.79 | 57.95 | 790,898 | +0.10(+0.17%) |
Jan 12, 2022 | 58.92 | 59.53 | 57.65 | 57.85 | 1,120,649 | -1.07(-1.82%) |
Jan 11, 2022 | 58.67 | 59.18 | 57.64 | 58.92 | 1,053,549 | +0.55(+0.94%) |
Jan 10, 2022 | 58.61 | 58.61 | 57.26 | 58.37 | 1,139,823 | +0.53(+0.92%) |
Jan 07, 2022 | 56.52 | 57.91 | 55.98 | 57.84 | 1,376,646 | +1.19(+2.10%) |
Jan 06, 2022 | 54.89 | 57.20 | 54.89 | 56.65 | 1,307,031 | +2.30(+4.23%) |
Jan 05, 2022 | 54.89 | 55.45 | 54.31 | 54.35 | 906,407 | -0.15(-0.27%) |
Jan 04, 2022 | 53.63 | 55.10 | 53.43 | 54.50 | 943,656 | +1.60(+3.03%) |
Jan 03, 2022 | 52.02 | 53.15 | 51.91 | 52.90 | 931,592 | +1.76(+3.44%) |
Dec 31, 2021 | 51.19 | 51.63 | 51.10 | 51.14 | 445,231 | -0.28(-0.55%) |
Dec 30, 2021 | 52.14 | 52.42 | 51.37 | 51.42 | 469,350 | -0.51(-0.99%) |
Dec 29, 2021 | 51.72 | 52.25 | 51.25 | 51.94 | 711,259 | +0.49(+0.96%) |
Dec 28, 2021 | 51.23 | 52.04 | 51.23 | 51.44 | 476,949 | -0.03(-0.05%) |
Dec 27, 2021 | 50.85 | 51.49 | 50.17 | 51.47 | 452,116 | +0.84(+1.66%) |
Dec 23, 2021 | 50.52 | 51.17 | 50.22 | 50.63 | 631,079 | +0.56(+1.12%) |
Dec 22, 2021 | 48.95 | 50.15 | 48.95 | 50.07 | 801,172 | +0.67(+1.35%) |
Dec 21, 2021 | 48.12 | 49.49 | 48.12 | 49.40 | 964,729 | +2.02(+4.27%) |
Dec 20, 2021 | 47.34 | 47.54 | 45.93 | 47.38 | 2,021,817 | -0.62(-1.30%) |
Dec 17, 2021 | 48.86 | 48.87 | 47.36 | 48.00 | 1,969,205 | -1.25(-2.53%) |
Dec 16, 2021 | 49.42 | 50.40 | 48.94 | 49.24 | 921,304 | +0.43(+0.88%) |
Dec 15, 2021 | 48.54 | 49.26 | 47.58 | 48.81 | 810,665 | +0.45(+0.93%) |
Dec 14, 2021 | 48.04 | 49.34 | 48.04 | 48.36 | 1,012,334 | +0.44(+0.92%) |
Dec 13, 2021 | 49.41 | 49.54 | 47.91 | 47.93 | 748,888 | -1.85(-3.72%) |
Dec 10, 2021 | 50.03 | 50.07 | 48.54 | 49.78 | 803,003 | +0.16(+0.31%) |
Dec 09, 2021 | 49.27 | 50.28 | 48.91 | 49.62 | 515,301 | -0.03(-0.06%) |
Dec 08, 2021 | 50.11 | 50.64 | 49.35 | 49.65 | 801,275 | -0.47(-0.93%) |
Dec 07, 2021 | 50.87 | 51.28 | 49.88 | 50.11 | 665,131 | -0.29(-0.58%) |
Dec 06, 2021 | 50.28 | 51.17 | 49.69 | 50.41 | 1,017,165 | +1.64(+3.36%) |
Dec 03, 2021 | 50.10 | 50.48 | 48.32 | 48.77 | 529,606 | -1.35(-2.69%) |
Dec 02, 2021 | 48.88 | 50.40 | 48.19 | 50.11 | 715,655 | +1.93(+4.01%) |
Dec 01, 2021 | 50.71 | 51.31 | 48.17 | 48.18 | 527,322 | -1.17(-2.38%) |
Nov 30, 2021 | 49.46 | 50.03 | 48.92 | 49.35 | 649,827 | -1.23(-2.43%) |
Nov 29, 2021 | 52.02 | 52.17 | 50.26 | 50.58 | 589,954 | -0.45(-0.88%) |
Nov 26, 2021 | 51.65 | 51.77 | 50.01 | 51.03 | 704,707 | -3.11(-5.75%) |
Nov 24, 2021 | 54.42 | 54.86 | 54.06 | 54.14 | 343,712 | -0.49(-0.91%) |
Nov 23, 2021 | 53.33 | 54.71 | 53.26 | 54.64 | 465,659 | +1.64(+3.09%) |
Nov 22, 2021 | 52.99 | 53.90 | 52.72 | 53.00 | 362,964 | +0.78(+1.49%) |
Nov 19, 2021 | 52.38 | 52.60 | 51.50 | 52.22 | 355,902 | -1.04(-1.96%) |
Nov 18, 2021 | 53.70 | 53.58 | 53.28 | 53.26 | 297,003 | -0.27(-0.51%) |
Nov 17, 2021 | 53.83 | 53.89 | 52.99 | 53.54 | 346,825 | -0.52(-0.97%) |
Nov 16, 2021 | 53.78 | 54.59 | 53.24 | 54.06 | 435,945 | +0.30(+0.56%) |
Nov 15, 2021 | 53.80 | 54.03 | 53.36 | 53.76 | 382,538 | +0.39(+0.74%) |
Nov 12, 2021 | 53.56 | 53.80 | 52.75 | 53.37 | 318,647 | -0.23(-0.43%) |
Nov 11, 2021 | 53.44 | 54.02 | 53.38 | 53.59 | 252,382 | +0.20(+0.38%) |
Nov 10, 2021 | 53.69 | 53.39 | 670,650 | -0.17(-0.32%) | ||
Nov 09, 2021 | 52.94 | 53.78 | 52.46 | 53.57 | 579,554 | +0.13(+0.24%) |
Nov 08, 2021 | 53.72 | 54.29 | 52.93 | 53.44 | 445,357 | +0.05(+0.09%) |
Nov 05, 2021 | 53.38 | 53.92 | 52.81 | 53.39 | 489,265 | +0.79(+1.50%) |
Nov 04, 2021 | 53.54 | 53.54 | 52.22 | 52.60 | 607,044 | -1.25(-2.31%) |
Nov 03, 2021 | 51.99 | 54.13 | 51.99 | 53.85 | 889,728 | +1.54(+2.94%) |
Nov 02, 2021 | 52.97 | 53.10 | 52.06 | 52.31 | 558,687 | -0.63(-1.19%) |
Nov 01, 2021 | 51.44 | 52.98 | 51.90 | 52.94 | 598,934 | +2.04(+4.00%) |
Oct 29, 2021 | 51.28 | 51.46 | 50.84 | 50.90 | 1,099,315 | -0.28(-0.55%) |
Oct 28, 2021 | 50.44 | 51.20 | 50.37 | 51.18 | 620,476 | +0.96(+1.90%) |
Oct 27, 2021 | 52.18 | 51.92 | 50.18 | 50.23 | 599,756 | -2.33(-4.43%) |
Oct 26, 2021 | 53.55 | 52.56 | 451,031 | -0.91(-1.70%) | ||
Oct 25, 2021 | 53.01 | 53.53 | 52.89 | 53.47 | 529,133 | +0.58(+1.10%) |
Oct 22, 2021 | 52.26 | 52.90 | 51.95 | 52.88 | 480,052 | +0.62(+1.18%) |
Oct 21, 2021 | 53.22 | 53.22 | 51.92 | 52.26 | 897,553 | -1.05(-1.96%) |
Oct 20, 2021 | 51.75 | 53.37 | 51.35 | 53.31 | 963,111 | +1.42(+2.73%) |
Oct 19, 2021 | 52.10 | 52.14 | 51.51 | 51.89 | 793,324 | +0.00(+0.00%) |
Oct 18, 2021 | 51.54 | 52.61 | 51.49 | 51.89 | 633,213 | +0.06(+0.12%) |
Oct 15, 2021 | 52.74 | 52.88 | 51.82 | 51.83 | 800,535 | -0.19(-0.37%) |
Oct 14, 2021 | 51.92 | 52.05 | 51.08 | 52.02 | 677,031 | +0.72(+1.40%) |
Oct 13, 2021 | 51.30 | 51.46 | 50.10 | 51.30 | 821,348 | -0.12(-0.23%) |
Oct 12, 2021 | 50.65 | 51.50 | 50.50 | 51.42 | 736,075 | +0.46(+0.91%) |
Oct 11, 2021 | 51.74 | 51.92 | 50.90 | 50.95 | 889,444 | -0.44(-0.85%) |
Oct 08, 2021 | 51.05 | 51.72 | 50.85 | 51.39 | 542,595 | +0.07(+0.14%) |
Oct 07, 2021 | 51.36 | 51.65 | 50.93 | 51.32 | 499,207 | +0.57(+1.13%) |
Oct 06, 2021 | 50.62 | 50.78 | 49.20 | 50.75 | 715,654 | -0.45(-0.87%) |
Oct 05, 2021 | 51.72 | 51.92 | 50.92 | 51.19 | 983,686 | -0.02(-0.04%) |
Oct 04, 2021 | 51.00 | 51.66 | 50.59 | 51.21 | 807,595 | +0.21(+0.41%) |
Oct 01, 2021 | 49.78 | 51.27 | 49.70 | 51.00 | 747,428 | +1.46(+2.96%) |
Sep 30, 2021 | 50.05 | 50.17 | 49.36 | 49.54 | 1,126,769 | -0.14(-0.27%) |
Sep 29, 2021 | 49.44 | 49.83 | 48.89 | 49.67 | 771,868 | +0.51(+1.04%) |
Sep 28, 2021 | 49.81 | 50.06 | 49.06 | 49.16 | 852,956 | -0.34(-0.68%) |
Sep 27, 2021 | 47.81 | 49.87 | 47.62 | 49.50 | 858,486 | +2.52(+5.36%) |
Sep 24, 2021 | 46.12 | 47.21 | 45.95 | 46.98 | 740,115 | +0.69(+1.49%) |
Sep 23, 2021 | 44.54 | 46.33 | 44.42 | 46.29 | 595,906 | +2.27(+5.17%) |
Sep 22, 2021 | 43.66 | 44.47 | 43.51 | 44.01 | 521,683 | +0.98(+2.28%) |
Sep 21, 2021 | 42.92 | 43.29 | 42.50 | 43.03 | 767,379 | +0.29(+0.68%) |
Sep 20, 2021 | 42.81 | 43.05 | 41.77 | 42.74 | 782,875 | -1.55(-3.49%) |
Sep 17, 2021 | 44.85 | 45.38 | 44.14 | 44.29 | 2,261,038 | -0.35(-0.77%) |
Sep 16, 2021 | 45.14 | 45.42 | 44.42 | 44.63 | 437,252 | -0.23(-0.51%) |
Sep 15, 2021 | 43.71 | 44.91 | 43.71 | 44.86 | 517,798 | +1.07(+2.45%) |
Sep 14, 2021 | 44.87 | 45.00 | 43.42 | 43.79 | 759,026 | -1.13(-2.51%) |
Sep 13, 2021 | 44.74 | 45.31 | 44.37 | 44.92 | 626,616 | +0.71(+1.60%) |
Sep 10, 2021 | 45.11 | 45.12 | 44.16 | 44.21 | 466,016 | -0.55(-1.24%) |
Sep 09, 2021 | 44.11 | 45.10 | 44.02 | 44.76 | 508,411 | +0.47(+1.07%) |
Sep 08, 2021 | 44.65 | 44.88 | 44.11 | 44.29 | 328,920 | -0.72(-1.60%) |
Sep 07, 2021 | 45.38 | 46.16 | 44.94 | 45.01 | 448,022 | -0.22(-0.48%) |
Sep 03, 2021 | 45.75 | 45.97 | 44.99 | 45.22 | 617,682 | -0.36(-0.80%) |
Sep 02, 2021 | 45.30 | 45.91 | 45.07 | 45.59 | 522,220 | +0.21(+0.46%) |
Sep 01, 2021 | 46.01 | 46.01 | 45.03 | 45.38 | 486,850 | -0.57(-1.25%) |
Aug 31, 2021 | 45.59 | 46.40 | 45.20 | 45.95 | 753,960 | +0.47(+1.04%) |
Aug 30, 2021 | 46.92 | 47.02 | 45.43 | 45.48 | 516,526 | -1.36(-2.89%) |
Aug 27, 2021 | 45.24 | 46.87 | 45.24 | 46.83 | 487,694 | +1.72(+3.81%) |
Aug 26, 2021 | 46.04 | 46.09 | 45.09 | 45.12 | 357,611 | -0.77(-1.68%) |
Aug 25, 2021 | 45.66 | 46.68 | 45.41 | 45.89 | 527,024 | +0.37(+0.82%) |
Aug 24, 2021 | 44.92 | 45.59 | 44.89 | 45.52 | 679,978 | +0.75(+1.67%) |
Aug 23, 2021 | 44.62 | 45.04 | 44.31 | 44.77 | 528,780 | +0.47(+1.07%) |
Aug 20, 2021 | 43.04 | 44.33 | 42.77 | 44.30 | 518,736 | +1.26(+2.92%) |
Aug 19, 2021 | 43.80 | 44.21 | 42.54 | 43.04 | 1,009,137 | -1.40(-3.15%) |
Aug 18, 2021 | 44.54 | 45.42 | 44.16 | 44.44 | 580,757 | -0.30(-0.67%) |
Aug 17, 2021 | 45.55 | 45.55 | 44.15 | 44.74 | 788,952 | -1.32(-2.86%) |
Aug 16, 2021 | 45.81 | 46.22 | 45.22 | 46.06 | 1,105,805 | +0.08(+0.18%) |
Aug 13, 2021 | 46.98 | 47.04 | 45.84 | 45.98 | 1,045,359 | -0.81(-1.73%) |
Aug 12, 2021 | 47.30 | 47.59 | 46.28 | 46.79 | 907,687 | -0.41(-0.87%) |
Aug 11, 2021 | 47.03 | 47.30 | 46.23 | 47.20 | 998,602 | +0.31(+0.66%) |
Aug 10, 2021 | 46.11 | 46.93 | 45.54 | 46.89 | 1,732,198 | +0.71(+1.54%) |
Aug 09, 2021 | 45.89 | 46.76 | 45.48 | 46.18 | 1,667,309 | +0.03(+0.06%) |
Aug 06, 2021 | 45.48 | 46.66 | 45.22 | 46.15 | 896,849 | +1.61(+3.61%) |
Aug 05, 2021 | 43.89 | 44.71 | 43.89 | 44.54 | 743,891 | +0.59(+1.35%) |
Aug 04, 2021 | 43.50 | 44.42 | 43.20 | 43.95 | 764,148 | -0.23(-0.51%) |
Aug 03, 2021 | 43.36 | 44.19 | 42.36 | 44.18 | 877,852 | +0.95(+2.19%) |