Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.35 | 42.61 | 41.54 | 41.64 | 28,703,162 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,707,630 | -0.35(-0.82%) |
Aug 29, 2022 | 42.69 | 42.98 | 42.45 | 42.56 | 14,590,466 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,975,356 | -0.99(-2.25%) |
Aug 25, 2022 | 43.74 | 44.14 | 43.51 | 44.09 | 15,760,237 | +0.43(+0.99%) |
Aug 24, 2022 | 44.09 | 44.19 | 43.61 | 43.66 | 16,889,268 | -0.53(-1.21%) |
Aug 23, 2022 | 44.57 | 44.58 | 43.96 | 44.19 | 17,648,364 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.86 | 45.01 | 14,772,929 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.24 | 16,675,512 | +0.52(+1.17%) |
Aug 18, 2022 | 45.46 | 45.58 | 44.53 | 44.72 | 20,546,090 | -0.64(-1.40%) |
Aug 17, 2022 | 45.70 | 45.90 | 45.34 | 45.35 | 14,776,004 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.19 | 45.44 | 45.90 | 13,985,000 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,159,630 | -0.33(-0.72%) |
Aug 12, 2022 | 44.69 | 46.39 | 44.69 | 46.13 | 28,066,150 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.45 | 47,846,480 | -1.53(-3.32%) |
Aug 10, 2022 | 45.95 | 46.07 | 45.46 | 45.98 | 18,848,634 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.58 | 45.82 | 13,139,442 | +0.19(+0.42%) |
Aug 08, 2022 | 45.46 | 45.85 | 45.05 | 45.63 | 17,464,128 | +0.28(+0.61%) |
Aug 05, 2022 | 45.69 | 46.00 | 45.16 | 45.35 | 17,790,542 | -0.54(-1.18%) |
Aug 04, 2022 | 45.93 | 46.07 | 45.30 | 45.90 | 18,493,924 | +0.00(+0.00%) |
Aug 03, 2022 | 45.83 | 46.09 | 45.42 | 45.90 | 18,162,162 | +0.16(+0.34%) |
Aug 02, 2022 | 46.85 | 47.38 | 45.69 | 45.74 | 19,328,628 | -0.85(-1.82%) |
Aug 01, 2022 | 46.32 | 47.22 | 46.16 | 46.59 | 21,410,880 | +0.09(+0.20%) |
Jul 29, 2022 | 46.54 | 46.68 | 45.36 | 46.50 | 27,200,554 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.17 | 45.20 | 46.69 | 42,337,232 | -0.76(-1.61%) |
Jul 27, 2022 | 47.44 | 47.73 | 46.75 | 47.45 | 21,029,412 | -0.32(-0.67%) |
Jul 26, 2022 | 47.35 | 48.28 | 47.23 | 47.77 | 18,205,044 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.38 | 46.90 | 47.29 | 14,222,734 | +0.49(+1.05%) |
Jul 22, 2022 | 46.82 | 47.07 | 46.54 | 46.80 | 11,968,222 | +0.10(+0.22%) |
Jul 21, 2022 | 46.19 | 46.71 | 45.84 | 46.69 | 16,534,375 | +0.27(+0.59%) |
Jul 20, 2022 | 46.94 | 47.01 | 46.14 | 46.42 | 13,983,536 | -0.50(-1.07%) |
Jul 19, 2022 | 46.62 | 47.05 | 46.22 | 46.92 | 14,671,310 | +0.57(+1.22%) |
Jul 18, 2022 | 47.46 | 47.46 | 46.15 | 46.36 | 17,231,660 | -0.91(-1.93%) |
Jul 15, 2022 | 46.62 | 47.42 | 46.06 | 47.27 | 21,770,240 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.12 | 46.25 | 46.94 | 15,339,960 | -0.37(-0.77%) |
Jul 13, 2022 | 47.37 | 47.78 | 47.05 | 47.31 | 14,148,612 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.21 | 47.23 | 47.54 | 16,015,737 | -0.78(-1.61%) |
Jul 11, 2022 | 48.41 | 49.09 | 48.18 | 48.31 | 14,147,538 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.25 | 48.19 | 48.57 | 12,399,563 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.22 | 48.80 | 19,529,130 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.18 | 23,323,982 | +1.01(+2.15%) |
Jul 05, 2022 | 47.27 | 47.40 | 46.04 | 47.17 | 20,160,096 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.81 | 47.78 | 17,721,768 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.66 | 47.89 | 36,707,232 | +1.36(+2.93%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.27 | 46.53 | 15,265,316 | +0.26(+0.55%) |
Jun 28, 2022 | 47.34 | 47.47 | 46.05 | 46.27 | 18,016,802 | -1.11(-2.35%) |
Jun 27, 2022 | 47.02 | 47.70 | 46.82 | 47.39 | 17,684,600 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.12 | 26,650,152 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.75 | 21,961,846 | +0.93(+2.08%) |
Jun 22, 2022 | 43.87 | 45.29 | 43.64 | 44.82 | 22,315,548 | +0.88(+2.00%) |
Jun 21, 2022 | 43.22 | 44.25 | 42.89 | 43.95 | 21,510,800 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.87 | 42.27 | 42.50 | 49,676,172 | -0.87(-2.00%) |
Jun 16, 2022 | 43.56 | 43.84 | 42.98 | 43.37 | 22,358,166 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.31 | 28,186,706 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.13 | 43.77 | 25,494,888 | +0.01(+0.02%) |
Jun 13, 2022 | 44.59 | 45.01 | 43.58 | 43.76 | 29,545,150 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.92 | 45.63 | 45.64 | 26,090,724 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.22 | 47.30 | 19,240,024 | -1.54(-3.16%) |
Jun 08, 2022 | 49.38 | 49.84 | 48.79 | 48.84 | 14,022,425 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.42 | 49.29 | 16,623,430 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.41 | 48.65 | 18,110,542 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.59 | 19,842,638 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.17 | 46.62 | 48.12 | 23,976,412 | +0.28(+0.59%) |
Jun 01, 2022 | 48.64 | 48.67 | 47.35 | 47.84 | 19,098,368 | -0.61(-1.26%) |
May 31, 2022 | 48.70 | 48.86 | 47.44 | 48.45 | 72,214,296 | -0.79(-1.61%) |
May 27, 2022 | 49.25 | 49.70 | 48.88 | 49.24 | 23,436,378 | -0.07(-0.15%) |
May 26, 2022 | 49.38 | 50.17 | 49.22 | 49.32 | 25,743,828 | +0.26(+0.52%) |
May 25, 2022 | 48.59 | 49.37 | 48.45 | 49.06 | 26,278,202 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,259,814 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.30 | 26,310,700 | +0.37(+0.78%) |
May 20, 2022 | 46.82 | 48.14 | 46.70 | 47.93 | 34,159,360 | +1.66(+3.59%) |
May 19, 2022 | 45.67 | 46.48 | 45.30 | 46.27 | 21,747,062 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,383,604 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.06 | 45.84 | 46.90 | 21,854,114 | +0.61(+1.32%) |
May 16, 2022 | 45.55 | 46.63 | 45.55 | 46.28 | 21,275,808 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.39 | 45.38 | 45.60 | 24,548,768 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.06 | 44.50 | 46.03 | 36,639,868 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.42 | 44.80 | 32,775,694 | -0.04(-0.08%) |
May 10, 2022 | 44.43 | 45.21 | 44.11 | 44.84 | 30,167,648 | +0.77(+1.75%) |
May 09, 2022 | 43.83 | 44.55 | 43.28 | 44.07 | 27,658,650 | -0.36(-0.82%) |
May 06, 2022 | 43.57 | 44.59 | 43.53 | 44.43 | 21,954,098 | +0.53(+1.22%) |
May 05, 2022 | 44.81 | 44.89 | 43.08 | 43.90 | 31,258,160 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.18 | 43.41 | 44.99 | 31,579,182 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,211,024 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.00 | 43.80 | 39,971,628 | -0.66(-1.49%) |
Apr 29, 2022 | 45.18 | 45.61 | 44.40 | 44.46 | 31,406,464 | -1.30(-2.85%) |
Apr 28, 2022 | 45.70 | 46.00 | 44.84 | 45.76 | 31,154,724 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.22 | 43.68 | 45.07 | 28,495,712 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.32 | 44.42 | 27,994,484 | +0.07(+0.16%) |
Apr 25, 2022 | 43.35 | 44.57 | 42.69 | 44.35 | 30,227,916 | +0.74(+1.70%) |
Apr 22, 2022 | 44.35 | 44.49 | 43.40 | 43.61 | 24,502,324 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.31 | 44.32 | 44.50 | 21,080,658 | -0.58(-1.29%) |
Apr 20, 2022 | 45.30 | 45.45 | 44.59 | 45.08 | 27,317,542 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.73 | 45.47 | 36,955,212 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.12 | 46.78 | 46.97 | 18,822,842 | -1.16(-2.41%) |
Apr 14, 2022 | 48.38 | 48.84 | 48.06 | 48.13 | 19,027,856 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.76 | 47.75 | 48.11 | 17,410,110 | -0.01(-0.02%) |
Apr 12, 2022 | 48.29 | 48.86 | 47.70 | 48.12 | 25,172,490 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.72 | 48.86 | 24,484,206 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.34 | 49.99 | 27,164,690 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.20 | 47.57 | 49.98 | 40,057,756 | +2.07(+4.33%) |
Apr 06, 2022 | 46.35 | 48.10 | 46.35 | 47.90 | 35,001,128 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.25 | 45.98 | 46.43 | 23,374,076 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.15 | 22,606,834 | -0.57(-1.22%) |
Apr 01, 2022 | 47.22 | 47.26 | 46.30 | 46.72 | 21,050,934 | -0.18(-0.39%) |
Mar 31, 2022 | 47.11 | 47.91 | 46.88 | 46.91 | 28,783,912 | -0.61(-1.28%) |
Mar 30, 2022 | 48.20 | 48.67 | 47.09 | 47.51 | 30,457,720 | -0.27(-0.57%) |
Mar 29, 2022 | 48.93 | 49.00 | 47.68 | 47.78 | 44,107,920 | -0.49(-1.01%) |
Mar 28, 2022 | 47.59 | 48.53 | 47.58 | 48.27 | 24,128,448 | +0.45(+0.95%) |
Mar 25, 2022 | 47.78 | 48.25 | 47.58 | 47.82 | 19,243,464 | +0.17(+0.36%) |
Mar 24, 2022 | 47.60 | 47.88 | 47.38 | 47.65 | 27,784,402 | +0.36(+0.77%) |
Mar 23, 2022 | 48.04 | 48.47 | 47.25 | 47.29 | 32,205,628 | -0.77(-1.60%) |
Mar 22, 2022 | 49.11 | 49.22 | 47.56 | 48.06 | 35,662,696 | -1.04(-2.12%) |
Mar 21, 2022 | 49.14 | 50.10 | 48.84 | 49.10 | 38,173,736 | -0.29(-0.59%) |
Mar 18, 2022 | 49.27 | 49.83 | 48.66 | 49.39 | 57,187,960 | +0.24(+0.50%) |
Mar 17, 2022 | 47.95 | 49.15 | 47.83 | 49.14 | 33,769,764 | +1.20(+2.49%) |
Mar 16, 2022 | 47.60 | 48.27 | 47.28 | 47.95 | 33,002,892 | +0.64(+1.36%) |
Mar 15, 2022 | 47.68 | 47.95 | 46.37 | 47.30 | 33,293,200 | -0.04(-0.08%) |
Mar 14, 2022 | 45.95 | 47.94 | 45.66 | 47.34 | 46,695,864 | +1.79(+3.94%) |
Mar 11, 2022 | 44.52 | 46.12 | 44.34 | 45.55 | 37,196,876 | +0.97(+2.17%) |
Mar 10, 2022 | 43.77 | 44.66 | 43.54 | 44.58 | 27,076,746 | +0.41(+0.92%) |
Mar 09, 2022 | 43.61 | 44.60 | 43.49 | 44.17 | 27,277,348 | +1.19(+2.76%) |
Mar 08, 2022 | 43.11 | 43.87 | 42.10 | 42.98 | 36,323,228 | -0.49(-1.13%) |
Mar 07, 2022 | 43.72 | 44.25 | 43.05 | 43.47 | 36,602,236 | -0.61(-1.38%) |
Mar 04, 2022 | 43.04 | 44.19 | 42.96 | 44.08 | 36,668,132 | +0.74(+1.71%) |
Mar 03, 2022 | 43.20 | 44.02 | 43.02 | 43.34 | 33,702,760 | +0.12(+0.27%) |
Mar 02, 2022 | 41.78 | 43.43 | 41.68 | 43.22 | 40,285,556 | +1.77(+4.26%) |
Mar 01, 2022 | 42.30 | 42.71 | 41.17 | 41.45 | 32,943,576 | -1.08(-2.54%) |
Feb 28, 2022 | 42.42 | 42.74 | 42.00 | 42.53 | 38,944,316 | -0.71(-1.63%) |
Feb 25, 2022 | 41.51 | 43.52 | 42.58 | 43.24 | 34,434,384 | +1.59(+3.83%) |
Feb 24, 2022 | 41.55 | 42.36 | 41.13 | 41.64 | 48,853,772 | -0.82(-1.94%) |
Feb 23, 2022 | 43.12 | 43.64 | 42.38 | 42.47 | 28,449,386 | -0.60(-1.39%) |
Feb 22, 2022 | 43.07 | 43.77 | 42.90 | 43.06 | 38,418,604 | -0.91(-2.06%) |
Feb 18, 2022 | 43.97 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.13 | 45.27 | 44.17 | 44.31 | 23,425,648 | -0.69(-1.53%) |
Feb 16, 2022 | 44.93 | 46.00 | 44.79 | 44.99 | 30,536,858 | -0.12(-0.26%) |
Feb 15, 2022 | 45.12 | 45.34 | 44.59 | 45.11 | 32,172,842 | -0.01(-0.02%) |
Feb 14, 2022 | 45.14 | 45.76 | 43.93 | 45.12 | 47,064,588 | -0.89(-1.93%) |
Feb 11, 2022 | 45.60 | 46.43 | 45.37 | 46.01 | 38,626,880 | +0.16(+0.36%) |
Feb 10, 2022 | 46.24 | 46.54 | 45.66 | 45.85 | 37,731,448 | -0.79(-1.69%) |
Feb 09, 2022 | 46.79 | 46.86 | 46.12 | 46.63 | 42,498,724 | -0.21(-0.44%) |
Feb 08, 2022 | 45.88 | 46.93 | 45.02 | 46.84 | 74,936,512 | -1.37(-2.84%) |
Feb 07, 2022 | 48.29 | 48.54 | 47.33 | 48.21 | 35,607,760 | +0.19(+0.40%) |
Feb 04, 2022 | 48.04 | 48.41 | 47.69 | 48.02 | 27,517,626 | -0.34(-0.71%) |
Feb 03, 2022 | 48.32 | 48.10 | 48.36 | 24,957,496 | -0.43(-0.89%) | |
Feb 02, 2022 | 47.88 | 49.04 | 47.52 | 48.80 | 35,322,488 | +0.72(+1.49%) |
Feb 01, 2022 | 47.78 | 48.17 | 47.47 | 48.08 | 30,760,424 | +0.34(+0.72%) |
Jan 31, 2022 | 48.93 | 47.74 | 42,597,888 | -1.49(-3.02%) | ||
Jan 28, 2022 | 48.72 | 49.53 | 48.11 | 49.23 | 31,570,080 | +0.87(+1.80%) |
Jan 27, 2022 | 48.04 | 49.45 | 48.02 | 48.36 | 40,773,928 | +0.69(+1.44%) |
Jan 26, 2022 | 47.27 | 48.22 | 47.17 | 47.67 | 44,065,576 | +0.42(+0.89%) |
Jan 25, 2022 | 46.18 | 47.51 | 46.08 | 47.24 | 48,956,244 | +0.90(+1.94%) |
Jan 24, 2022 | 46.53 | 46.81 | 44.79 | 46.35 | 65,654,436 | -1.12(-2.37%) |
Jan 21, 2022 | 48.94 | 49.34 | 47.18 | 47.47 | 45,661,164 | -1.13(-2.33%) |
Jan 20, 2022 | 48.52 | 49.02 | 47.72 | 48.60 | 39,027,612 | +0.46(+0.95%) |
Jan 19, 2022 | 48.24 | 49.00 | 48.06 | 48.14 | 30,341,180 | -0.51(-1.05%) |
Jan 18, 2022 | 49.01 | 49.05 | 48.04 | 48.66 | 39,588,184 | -0.76(-1.53%) |
Jan 14, 2022 | 49.41 | 0 | -0.53(-1.06%) | |||
Jan 13, 2022 | 50.83 | 50.90 | 49.66 | 49.94 | 31,246,144 | -1.00(-1.96%) |
Jan 12, 2022 | 50.66 | 51.40 | 50.27 | 50.94 | 30,687,674 | -0.04(-0.07%) |
Jan 11, 2022 | 51.03 | 51.64 | 50.19 | 50.98 | 37,321,692 | +0.40(+0.80%) |
Jan 10, 2022 | 50.09 | 50.59 | 49.22 | 50.57 | 37,842,324 | +0.47(+0.93%) |
Jan 07, 2022 | 49.78 | 50.15 | 49.12 | 50.10 | 30,808,694 | +0.79(+1.60%) |
Jan 06, 2022 | 49.60 | 50.02 | 49.00 | 49.31 | 41,115,604 | -0.71(-1.42%) |
Jan 05, 2022 | 50.21 | 50.74 | 49.79 | 50.02 | 58,861,680 | +0.99(+2.02%) |
Jan 04, 2022 | 50.55 | 50.74 | 48.50 | 49.03 | 74,453,344 | -1.91(-3.74%) |
Jan 03, 2022 | 52.60 | 52.65 | 50.66 | 50.94 | 63,652,904 | -2.16(-4.06%) |
Dec 31, 2021 | 52.63 | 53.77 | 52.55 | 53.10 | 31,783,010 | +0.58(+1.11%) |
Dec 30, 2021 | 51.93 | 52.82 | 51.73 | 52.51 | 27,279,702 | +0.74(+1.42%) |
Dec 29, 2021 | 51.53 | 52.18 | 51.32 | 51.78 | 29,093,482 | -0.39(-0.74%) |
Dec 28, 2021 | 53.10 | 53.46 | 51.33 | 52.16 | 41,012,916 | -1.07(-2.01%) |
Dec 27, 2021 | 52.92 | 53.40 | 52.36 | 53.23 | 30,409,152 | +0.44(+0.83%) |
Dec 23, 2021 | 53.79 | 54.02 | 52.43 | 52.79 | 43,597,576 | -0.76(-1.41%) |
Dec 22, 2021 | 53.28 | 54.48 | 52.35 | 53.55 | 69,492,392 | +0.54(+1.02%) |
Dec 21, 2021 | 53.96 | 53.99 | 51.40 | 53.01 | 70,970,616 | -1.86(-3.39%) |
Dec 20, 2021 | 54.49 | 55.49 | 53.80 | 54.87 | 61,910,584 | +1.38(+2.59%) |
Dec 17, 2021 | 53.89 | 55.02 | 52.78 | 53.49 | 116,013,056 | -1.59(-2.89%) |
Dec 16, 2021 | 52.48 | 55.24 | 51.93 | 55.08 | 83,558,648 | +2.20(+4.17%) |
Dec 15, 2021 | 50.45 | 52.98 | 50.26 | 52.87 | 83,508,896 | +2.93(+5.87%) |
Dec 14, 2021 | 49.25 | 50.31 | 48.84 | 49.94 | 54,046,800 | +0.31(+0.62%) |
Dec 13, 2021 | 48.05 | 50.11 | 48.05 | 49.64 | 61,037,436 | +2.18(+4.59%) |
Dec 10, 2021 | 46.04 | 47.52 | 45.96 | 47.46 | 29,002,576 | +0.63(+1.34%) |
Dec 09, 2021 | 46.32 | 47.52 | 46.32 | 46.83 | 42,595,996 | +0.61(+1.32%) |
Dec 08, 2021 | 47.43 | 47.73 | 45.89 | 46.22 | 41,589,432 | -0.29(-0.62%) |
Dec 07, 2021 | 46.08 | 47.21 | 45.32 | 46.51 | 46,176,424 | +0.22(+0.47%) |
Dec 06, 2021 | 48.36 | 48.46 | 46.08 | 46.29 | 59,705,264 | -2.51(-5.14%) |
Dec 03, 2021 | 48.30 | 48.93 | 47.75 | 48.80 | 41,786,440 | +1.11(+2.32%) |
Dec 02, 2021 | 48.40 | 49.53 | 47.45 | 47.69 | 51,495,928 | -1.47(-3.00%) |
Dec 01, 2021 | 47.18 | 49.61 | 44.77 | 49.17 | 66,518,476 | +0.85(+1.77%) |
Nov 30, 2021 | 47.04 | 48.97 | 46.68 | 48.31 | 71,792,368 | +1.20(+2.54%) |
Nov 29, 2021 | 49.59 | 50.09 | 46.86 | 47.12 | 80,721,120 | -1.44(-2.96%) |
Nov 26, 2021 | 48.58 | 49.40 | 47.88 | 48.56 | 74,022,008 | +2.80(+6.11%) |
Nov 24, 2021 | 46.02 | 46.16 | 45.59 | 45.76 | 20,636,716 | -0.17(-0.37%) |
Nov 23, 2021 | 45.48 | 46.26 | 45.23 | 45.93 | 27,742,480 | -0.11(-0.23%) |
Nov 22, 2021 | 45.81 | 46.28 | 45.30 | 46.04 | 30,325,080 | +0.36(+0.79%) |
Nov 19, 2021 | 46.72 | 47.51 | 45.57 | 45.68 | 53,343,140 | -0.55(-1.19%) |
Nov 18, 2021 | 45.95 | 46.38 | 45.51 | 46.23 | 36,521,160 | +0.49(+1.06%) |
Nov 17, 2021 | 44.91 | 45.94 | 44.68 | 45.74 | 40,985,044 | +1.14(+2.56%) |
Nov 16, 2021 | 44.48 | 45.10 | 43.96 | 44.60 | 34,641,636 | -0.04(-0.10%) |
Nov 15, 2021 | 44.72 | 45.05 | 44.39 | 44.65 | 30,864,528 | -0.07(-0.16%) |
Nov 12, 2021 | 45.34 | 45.40 | 44.57 | 44.72 | 30,894,432 | -0.40(-0.90%) |
Nov 11, 2021 | 44.27 | 45.41 | 43.82 | 45.12 | 47,097,188 | +1.15(+2.62%) |
Nov 10, 2021 | 42.62 | 43.97 | 48,003,184 | +1.39(+3.27%) | ||
Nov 09, 2021 | 43.46 | 43.50 | 42.40 | 42.58 | 33,233,462 | -0.88(-2.03%) |
Nov 08, 2021 | 43.71 | 43.87 | 42.80 | 43.46 | 63,802,192 | -0.25(-0.58%) |
Nov 05, 2021 | 43.24 | 43.89 | 41.86 | 43.71 | 193,457,552 | +4.28(+10.86%) |
Nov 04, 2021 | 39.83 | 39.99 | 38.94 | 39.43 | 42,442,732 | -0.52(-1.31%) |
Nov 03, 2021 | 40.58 | 40.99 | 39.65 | 39.95 | 50,011,520 | -0.56(-1.39%) |
Nov 02, 2021 | 40.18 | 41.04 | 38.37 | 40.51 | 77,653,152 | +1.61(+4.15%) |
Nov 01, 2021 | 39.35 | 39.02 | 38.72 | 38.90 | 36,634,968 | -0.09(-0.23%) |
Oct 29, 2021 | 38.41 | 39.07 | 38.20 | 38.99 | 34,001,308 | +0.50(+1.30%) |
Oct 28, 2021 | 38.28 | 38.93 | 38.28 | 38.49 | 20,208,256 | +0.19(+0.49%) |
Oct 27, 2021 | 38.74 | 38.83 | 38.04 | 38.30 | 25,031,912 | -0.53(-1.35%) |
Oct 26, 2021 | 38.62 | 39.01 | 38.83 | 33,343,140 | +0.37(+0.95%) | |
Oct 25, 2021 | 38.51 | 38.54 | 37.95 | 38.46 | 25,622,458 | -0.01(-0.02%) |
Oct 22, 2021 | 38.17 | 38.50 | 38.00 | 38.47 | 19,276,890 | +0.27(+0.70%) |
Oct 21, 2021 | 38.38 | 38.41 | 37.82 | 38.20 | 24,824,446 | +0.05(+0.14%) |
Oct 20, 2021 | 37.55 | 38.43 | 37.54 | 38.15 | 25,554,294 | +0.63(+1.69%) |
Oct 19, 2021 | 37.08 | 37.62 | 37.03 | 37.52 | 19,249,278 | +0.69(+1.86%) |
Oct 18, 2021 | 36.95 | 37.17 | 36.58 | 36.83 | 24,378,938 | -0.15(-0.41%) |
Oct 15, 2021 | 37.35 | 37.47 | 36.89 | 36.98 | 26,420,962 | -0.16(-0.43%) |
Oct 14, 2021 | 37.05 | 37.40 | 37.01 | 37.14 | 19,728,744 | +0.22(+0.60%) |
Oct 13, 2021 | 37.22 | 37.36 | 36.49 | 36.92 | 31,633,200 | -0.38(-1.03%) |
Oct 12, 2021 | 37.58 | 37.63 | 37.14 | 37.30 | 18,196,596 | -0.19(-0.50%) |
Oct 11, 2021 | 37.84 | 37.99 | 37.45 | 37.49 | 13,436,837 | -0.35(-0.92%) |
Oct 08, 2021 | 38.09 | 38.24 | 37.74 | 37.84 | 14,335,656 | -0.26(-0.68%) |
Oct 07, 2021 | 37.90 | 38.29 | 37.63 | 38.10 | 22,183,952 | +0.64(+1.71%) |
Oct 06, 2021 | 37.49 | 37.62 | 37.16 | 37.46 | 34,194,896 | -0.27(-0.71%) |
Oct 05, 2021 | 37.91 | 38.12 | 37.69 | 37.72 | 21,693,638 | -0.09(-0.24%) |
Oct 04, 2021 | 38.27 | 38.64 | 37.63 | 37.81 | 32,420,844 | -0.45(-1.19%) |
Oct 01, 2021 | 37.90 | 38.41 | 37.17 | 38.27 | 43,172,104 | -0.07(-0.19%) |
Sep 30, 2021 | 39.03 | 39.27 | 38.31 | 38.34 | 23,678,978 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.94 | 38.40 | 38.80 | 20,226,934 | +0.44(+1.14%) |
Sep 28, 2021 | 38.39 | 38.58 | 37.82 | 38.37 | 31,976,846 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.78 | 38.84 | 22,382,078 | -0.33(-0.84%) |
Sep 24, 2021 | 39.28 | 39.59 | 39.05 | 39.17 | 18,119,046 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.86 | 39.35 | 39.39 | 22,108,300 | +0.21(+0.55%) |
Sep 22, 2021 | 39.21 | 39.57 | 39.07 | 39.18 | 25,250,498 | +0.03(+0.07%) |
Sep 21, 2021 | 39.44 | 39.87 | 39.09 | 39.15 | 26,511,620 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,963,888 | +0.28(+0.71%) |
Sep 17, 2021 | 39.37 | 39.63 | 38.61 | 39.12 | 63,295,680 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.10 | 39.25 | 39.64 | 25,141,120 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.68 | 39.91 | 32,162,346 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.34 | 39.71 | 39.85 | 27,026,876 | +0.12(+0.29%) |
Sep 13, 2021 | 40.77 | 40.85 | 39.40 | 39.74 | 41,592,044 | -0.90(-2.22%) |
Sep 10, 2021 | 41.24 | 41.31 | 40.57 | 40.64 | 23,377,500 | -0.39(-0.96%) |
Sep 09, 2021 | 41.42 | 41.64 | 40.87 | 41.03 | 24,310,214 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,764,190 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.34 | 41.49 | 41.67 | 29,410,664 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.92 | 41.31 | 41.75 | 23,373,528 | +0.00(+0.00%) |
Sep 02, 2021 | 41.43 | 41.78 | 41.12 | 41.75 | 29,308,010 | +0.71(+1.74%) |