Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.83 | 23.15 | 22.12 | 22.15 | 2,185,659 | -0.57(-2.51%) |
Aug 30, 2022 | 23.99 | 24.16 | 22.66 | 22.72 | 2,501,947 | -0.95(-4.01%) |
Aug 29, 2022 | 23.65 | 24.10 | 23.30 | 23.67 | 2,113,754 | -0.39(-1.62%) |
Aug 26, 2022 | 26.18 | 26.45 | 24.05 | 24.06 | 2,662,740 | -1.96(-7.53%) |
Aug 25, 2022 | 25.60 | 26.14 | 25.47 | 26.02 | 3,224,114 | +0.58(+2.28%) |
Aug 24, 2022 | 24.32 | 25.82 | 24.22 | 25.44 | 3,271,533 | +1.03(+4.22%) |
Aug 23, 2022 | 22.77 | 24.57 | 22.70 | 24.41 | 5,049,810 | +1.82(+8.06%) |
Aug 22, 2022 | 23.08 | 23.30 | 22.46 | 22.59 | 2,878,228 | -1.22(-5.12%) |
Aug 19, 2022 | 24.78 | 24.96 | 23.64 | 23.81 | 2,688,613 | -1.38(-5.48%) |
Aug 18, 2022 | 24.99 | 25.26 | 24.46 | 25.19 | 3,833,259 | +0.21(+0.84%) |
Aug 17, 2022 | 25.23 | 25.49 | 24.07 | 24.98 | 4,334,453 | -0.99(-3.81%) |
Aug 16, 2022 | 25.17 | 26.64 | 24.56 | 25.97 | 5,364,145 | +1.18(+4.76%) |
Aug 15, 2022 | 23.54 | 24.96 | 23.09 | 24.79 | 5,437,309 | +0.74(+3.08%) |
Aug 12, 2022 | 21.07 | 24.28 | 21.07 | 24.05 | 11,551,815 | +2.93(+13.87%) |
Aug 11, 2022 | 21.41 | 21.80 | 19.80 | 21.12 | 18,601,818 | -4.69(-18.17%) |
Aug 10, 2022 | 25.02 | 26.00 | 24.68 | 25.81 | 3,607,643 | +1.41(+5.78%) |
Aug 09, 2022 | 24.62 | 24.82 | 23.89 | 24.40 | 4,240,786 | -0.54(-2.17%) |
Aug 08, 2022 | 24.75 | 25.90 | 24.68 | 24.94 | 3,191,487 | +0.49(+2.00%) |
Aug 05, 2022 | 23.76 | 24.55 | 23.73 | 24.45 | 1,690,648 | +0.47(+1.96%) |
Aug 04, 2022 | 23.94 | 24.12 | 23.48 | 23.98 | 1,840,768 | +0.12(+0.50%) |
Aug 03, 2022 | 23.99 | 24.00 | 23.28 | 23.86 | 2,400,820 | +0.26(+1.10%) |
Aug 02, 2022 | 22.65 | 23.61 | 22.48 | 23.60 | 2,112,881 | +0.58(+2.52%) |
Aug 01, 2022 | 22.37 | 23.10 | 21.93 | 23.02 | 2,145,989 | +0.35(+1.54%) |
Jul 29, 2022 | 22.43 | 22.94 | 22.02 | 22.67 | 2,147,543 | +0.45(+2.03%) |
Jul 28, 2022 | 22.12 | 22.77 | 21.51 | 22.22 | 1,827,144 | +0.24(+1.09%) |
Jul 27, 2022 | 22.00 | 22.16 | 21.14 | 21.98 | 3,392,914 | +0.38(+1.76%) |
Jul 26, 2022 | 23.38 | 23.44 | 21.51 | 21.60 | 2,784,094 | -1.82(-7.77%) |
Jul 25, 2022 | 23.13 | 23.54 | 22.44 | 23.42 | 19,628,540 | +0.29(+1.25%) |
Jul 22, 2022 | 23.88 | 24.29 | 23.07 | 23.13 | 5,092,727 | +0.02(+0.09%) |
Jul 21, 2022 | 22.60 | 23.13 | 22.01 | 23.11 | 2,304,200 | +0.01(+0.04%) |
Jul 20, 2022 | 22.70 | 23.33 | 22.50 | 23.10 | 2,046,092 | +0.36(+1.58%) |
Jul 19, 2022 | 21.75 | 22.80 | 21.75 | 22.74 | 1,563,774 | +1.22(+5.67%) |
Jul 18, 2022 | 21.87 | 22.64 | 21.49 | 21.52 | 2,527,696 | +0.11(+0.51%) |
Jul 15, 2022 | 21.10 | 21.44 | 20.89 | 21.41 | 2,569,405 | +0.60(+2.88%) |
Jul 14, 2022 | 20.80 | 21.21 | 20.50 | 20.81 | 2,587,059 | -0.25(-1.19%) |
Jul 13, 2022 | 20.09 | 21.35 | 19.87 | 21.06 | 3,063,931 | +0.27(+1.30%) |
Jul 12, 2022 | 20.33 | 21.31 | 20.25 | 20.79 | 1,816,718 | +0.41(+2.01%) |
Jul 11, 2022 | 21.35 | 21.63 | 20.04 | 20.38 | 2,356,472 | -1.43(-6.56%) |
Jul 08, 2022 | 22.58 | 22.79 | 21.64 | 21.81 | 3,430,913 | -1.65(-7.03%) |
Jul 07, 2022 | 22.59 | 23.73 | 22.59 | 23.46 | 2,647,390 | +0.90(+3.99%) |
Jul 06, 2022 | 23.14 | 23.65 | 22.31 | 22.56 | 1,780,526 | -0.83(-3.55%) |
Jul 05, 2022 | 22.41 | 23.69 | 22.00 | 23.39 | 2,090,830 | +0.35(+1.52%) |
Jul 01, 2022 | 21.84 | 23.11 | 21.52 | 23.04 | 2,337,828 | +1.34(+6.18%) |
Jun 30, 2022 | 21.43 | 22.02 | 20.59 | 21.70 | 3,959,383 | -0.27(-1.23%) |
Jun 29, 2022 | 23.30 | 23.36 | 21.77 | 21.97 | 2,955,329 | -1.54(-6.55%) |
Jun 28, 2022 | 23.49 | 24.50 | 23.45 | 23.51 | 2,824,607 | +0.38(+1.64%) |
Jun 27, 2022 | 22.83 | 23.50 | 22.47 | 23.13 | 4,273,874 | +0.28(+1.23%) |
Jun 24, 2022 | 20.63 | 23.32 | 20.63 | 22.85 | 3,744,233 | +1.83(+8.71%) |
Jun 23, 2022 | 21.68 | 21.75 | 20.06 | 21.02 | 4,290,080 | -0.54(-2.50%) |
Jun 22, 2022 | 20.96 | 21.64 | 20.91 | 21.56 | 2,588,390 | +0.46(+2.18%) |
Jun 21, 2022 | 21.54 | 22.14 | 20.98 | 21.10 | 3,456,375 | -0.88(-4.00%) |
Jun 17, 2022 | 20.39 | 22.11 | 20.13 | 21.98 | 2,942,888 | +1.79(+8.87%) |
Jun 16, 2022 | 22.41 | 22.55 | 19.91 | 20.19 | 5,033,898 | -2.88(-12.48%) |
Jun 15, 2022 | 23.37 | 23.94 | 22.91 | 23.07 | 3,778,327 | +0.14(+0.61%) |
Jun 14, 2022 | 23.85 | 23.85 | 22.18 | 22.93 | 2,909,739 | -0.74(-3.13%) |
Jun 13, 2022 | 26.00 | 26.07 | 23.54 | 23.67 | 2,804,045 | -3.23(-12.01%) |
Jun 10, 2022 | 28.13 | 28.47 | 26.90 | 26.90 | 3,243,234 | -1.84(-6.40%) |
Jun 09, 2022 | 28.98 | 29.23 | 28.72 | 28.74 | 2,123,255 | -0.45(-1.54%) |
Jun 08, 2022 | 28.99 | 29.88 | 28.99 | 29.19 | 1,346,389 | -0.15(-0.51%) |
Jun 07, 2022 | 29.06 | 29.50 | 28.90 | 29.34 | 1,025,606 | +0.09(+0.31%) |
Jun 06, 2022 | 29.69 | 29.69 | 28.93 | 29.25 | 1,747,483 | -0.28(-0.95%) |
Jun 03, 2022 | 29.56 | 30.07 | 29.22 | 29.53 | 1,561,195 | -0.49(-1.63%) |
Jun 02, 2022 | 29.22 | 30.16 | 28.87 | 30.02 | 2,172,609 | +0.77(+2.63%) |
Jun 01, 2022 | 30.20 | 30.37 | 28.68 | 29.25 | 3,421,142 | -0.10(-0.34%) |
May 31, 2022 | 30.09 | 30.23 | 28.99 | 29.35 | 2,689,118 | -0.68(-2.26%) |
May 27, 2022 | 30.05 | 30.62 | 29.36 | 30.03 | 3,258,140 | +0.24(+0.81%) |
May 26, 2022 | 28.40 | 30.34 | 28.40 | 29.79 | 2,468,387 | +1.48(+5.23%) |
May 25, 2022 | 26.37 | 28.58 | 26.37 | 28.31 | 2,904,050 | +1.73(+6.51%) |
May 24, 2022 | 27.60 | 27.73 | 26.19 | 26.58 | 3,298,887 | -1.42(-5.07%) |
May 23, 2022 | 28.30 | 28.65 | 27.50 | 28.00 | 2,791,378 | -0.06(-0.21%) |
May 20, 2022 | 29.20 | 29.26 | 27.29 | 28.06 | 2,695,595 | -0.80(-2.77%) |
May 19, 2022 | 28.51 | 29.80 | 28.51 | 28.86 | 3,112,868 | -0.18(-0.62%) |
May 18, 2022 | 28.73 | 29.96 | 28.63 | 29.04 | 4,101,404 | +0.68(+2.40%) |
May 17, 2022 | 28.72 | 29.22 | 27.63 | 28.36 | 2,566,279 | +0.10(+0.35%) |
May 16, 2022 | 28.96 | 29.78 | 28.24 | 28.26 | 2,036,694 | -0.95(-3.25%) |
May 13, 2022 | 29.01 | 30.07 | 28.68 | 29.21 | 4,137,502 | +0.91(+3.22%) |
May 12, 2022 | 30.50 | 30.59 | 26.84 | 28.30 | 5,834,895 | -1.40(-4.71%) |
May 11, 2022 | 30.66 | 32.28 | 29.59 | 29.70 | 3,065,056 | -1.35(-4.35%) |
May 10, 2022 | 31.24 | 32.24 | 30.48 | 31.05 | 2,279,268 | +0.37(+1.21%) |
May 09, 2022 | 33.69 | 33.76 | 30.42 | 30.68 | 3,598,658 | -3.42(-10.03%) |
May 06, 2022 | 34.31 | 35.11 | 33.05 | 34.10 | 1,991,597 | -0.36(-1.04%) |
May 05, 2022 | 35.70 | 36.22 | 33.98 | 34.46 | 2,279,503 | -1.85(-5.10%) |
May 04, 2022 | 37.40 | 37.74 | 34.41 | 36.31 | 2,815,022 | -0.89(-2.39%) |
May 03, 2022 | 37.75 | 37.93 | 36.40 | 37.20 | 1,916,186 | -0.51(-1.35%) |
May 02, 2022 | 38.57 | 38.62 | 36.53 | 37.71 | 1,792,122 | -0.56(-1.46%) |
Apr 29, 2022 | 39.35 | 39.72 | 38.00 | 38.27 | 1,352,967 | -1.28(-3.24%) |
Apr 28, 2022 | 40.27 | 40.38 | 38.75 | 39.55 | 1,623,426 | -0.28(-0.70%) |
Apr 27, 2022 | 40.45 | 40.82 | 39.41 | 39.83 | 1,217,118 | -0.74(-1.82%) |
Apr 26, 2022 | 41.83 | 42.20 | 40.45 | 40.57 | 1,385,342 | -1.15(-2.76%) |
Apr 25, 2022 | 40.97 | 42.08 | 40.51 | 41.72 | 1,464,950 | +0.53(+1.29%) |
Apr 22, 2022 | 41.52 | 41.66 | 40.62 | 41.19 | 1,445,783 | -0.52(-1.25%) |
Apr 21, 2022 | 43.48 | 43.98 | 41.58 | 41.71 | 1,353,986 | -1.05(-2.46%) |
Apr 20, 2022 | 42.68 | 43.60 | 42.27 | 42.76 | 1,067,467 | +0.16(+0.38%) |
Apr 19, 2022 | 41.69 | 43.28 | 41.64 | 42.60 | 1,337,876 | +1.01(+2.43%) |
Apr 18, 2022 | 40.94 | 41.96 | 40.94 | 41.59 | 1,107,790 | +0.22(+0.53%) |
Apr 14, 2022 | 40.95 | 42.22 | 40.95 | 41.37 | 936,321 | +0.60(+1.47%) |
Apr 13, 2022 | 39.99 | 41.11 | 39.99 | 40.77 | 1,330,239 | +1.30(+3.29%) |
Apr 12, 2022 | 39.63 | 40.45 | 39.14 | 39.47 | 1,060,222 | +0.54(+1.39%) |
Apr 11, 2022 | 38.43 | 39.72 | 38.38 | 38.93 | 1,252,116 | +0.08(+0.21%) |
Apr 08, 2022 | 38.51 | 39.06 | 37.72 | 38.85 | 1,507,816 | +0.17(+0.44%) |
Apr 07, 2022 | 38.77 | 38.87 | 37.37 | 38.68 | 1,770,937 | -0.11(-0.28%) |
Apr 06, 2022 | 40.01 | 40.33 | 38.52 | 38.79 | 1,509,142 | -1.91(-4.69%) |
Apr 05, 2022 | 42.09 | 42.58 | 40.67 | 40.70 | 1,520,479 | -1.16(-2.77%) |
Apr 04, 2022 | 42.56 | 42.59 | 41.57 | 41.86 | 956,349 | -0.65(-1.53%) |
Apr 01, 2022 | 43.76 | 44.00 | 42.35 | 42.51 | 980,109 | -0.99(-2.28%) |
Mar 31, 2022 | 43.37 | 44.60 | 43.24 | 43.50 | 1,156,756 | -0.16(-0.37%) |
Mar 30, 2022 | 43.61 | 44.12 | 43.47 | 43.66 | 1,001,411 | -0.02(-0.05%) |
Mar 29, 2022 | 43.68 | 44.00 | 42.87 | 43.68 | 1,526,371 | +0.91(+2.13%) |
Mar 28, 2022 | 43.35 | 43.62 | 42.33 | 42.77 | 809,723 | -0.58(-1.34%) |
Mar 25, 2022 | 43.25 | 43.93 | 42.93 | 43.35 | 929,876 | +0.18(+0.42%) |
Mar 24, 2022 | 43.15 | 43.28 | 42.45 | 43.17 | 1,245,966 | +0.12(+0.28%) |
Mar 23, 2022 | 43.83 | 44.17 | 42.81 | 43.05 | 1,159,411 | -0.90(-2.05%) |
Mar 22, 2022 | 43.81 | 44.82 | 43.48 | 43.95 | 1,138,864 | +0.18(+0.41%) |
Mar 21, 2022 | 42.63 | 43.80 | 42.13 | 43.77 | 1,792,165 | +1.07(+2.51%) |
Mar 18, 2022 | 42.56 | 43.29 | 42.12 | 42.70 | 2,004,864 | -0.16(-0.37%) |
Mar 17, 2022 | 41.99 | 43.00 | 41.99 | 42.86 | 1,052,961 | +0.15(+0.35%) |
Mar 16, 2022 | 40.85 | 42.87 | 40.60 | 42.71 | 1,572,646 | +2.62(+6.54%) |
Mar 15, 2022 | 40.25 | 41.06 | 39.55 | 40.09 | 1,102,807 | +0.43(+1.08%) |
Mar 14, 2022 | 40.19 | 41.45 | 39.32 | 39.66 | 1,373,354 | -0.80(-1.98%) |
Mar 11, 2022 | 39.85 | 40.94 | 39.41 | 40.46 | 1,361,947 | +0.96(+2.43%) |
Mar 10, 2022 | 38.59 | 40.17 | 38.55 | 39.50 | 1,211,940 | -0.07(-0.18%) |
Mar 09, 2022 | 39.87 | 41.20 | 39.52 | 39.57 | 1,099,002 | +0.74(+1.91%) |
Mar 08, 2022 | 37.18 | 40.06 | 35.92 | 38.83 | 2,269,589 | +2.19(+5.98%) |
Mar 07, 2022 | 41.20 | 41.27 | 36.55 | 36.64 | 1,995,505 | -4.52(-10.98%) |
Mar 04, 2022 | 42.78 | 42.78 | 40.93 | 41.16 | 1,861,736 | -0.53(-1.27%) |
Mar 03, 2022 | 43.49 | 43.73 | 41.30 | 41.69 | 1,379,999 | -1.50(-3.47%) |
Mar 02, 2022 | 42.15 | 43.55 | 41.97 | 43.19 | 2,022,649 | +1.58(+3.80%) |
Mar 01, 2022 | 43.25 | 43.34 | 41.38 | 41.61 | 2,237,137 | -2.05(-4.70%) |
Feb 28, 2022 | 44.48 | 45.32 | 43.40 | 43.66 | 2,613,458 | -1.31(-2.91%) |
Feb 25, 2022 | 46.00 | 45.02 | 43.37 | 44.97 | 3,333,783 | -0.62(-1.36%) |
Feb 24, 2022 | 40.92 | 45.91 | 40.80 | 45.59 | 3,694,021 | +2.21(+5.09%) |
Feb 23, 2022 | 44.56 | 45.00 | 43.11 | 43.38 | 1,793,613 | -0.68(-1.54%) |
Feb 22, 2022 | 44.57 | 45.23 | 43.54 | 44.06 | 1,335,211 | -0.72(-1.61%) |
Feb 18, 2022 | 44.78 | 0 | -0.82(-1.80%) | |||
Feb 17, 2022 | 46.28 | 46.65 | 45.10 | 45.60 | 1,163,145 | -1.16(-2.48%) |
Feb 16, 2022 | 45.49 | 47.20 | 45.39 | 46.76 | 1,431,072 | +0.57(+1.23%) |
Feb 15, 2022 | 45.39 | 46.34 | 45.31 | 46.19 | 1,225,273 | +1.91(+4.31%) |
Feb 14, 2022 | 44.32 | 45.50 | 44.20 | 44.28 | 1,253,344 | +0.17(+0.39%) |
Feb 11, 2022 | 45.05 | 46.27 | 43.56 | 44.11 | 1,821,152 | -1.06(-2.35%) |
Feb 10, 2022 | 44.87 | 47.24 | 44.47 | 45.17 | 2,733,438 | +0.33(+0.74%) |
Feb 09, 2022 | 43.50 | 44.87 | 43.46 | 44.84 | 1,516,533 | +1.77(+4.11%) |
Feb 08, 2022 | 41.86 | 43.25 | 41.54 | 43.07 | 1,021,545 | +1.45(+3.48%) |
Feb 07, 2022 | 41.24 | 41.92 | 40.78 | 41.62 | 733,208 | +0.60(+1.46%) |
Feb 04, 2022 | 40.36 | 41.30 | 39.82 | 41.02 | 648,753 | +1.07(+2.68%) |
Feb 03, 2022 | 39.97 | 40.94 | 39.88 | 39.95 | 847,895 | -0.70(-1.72%) |
Feb 02, 2022 | 41.10 | 41.73 | 40.33 | 40.65 | 1,079,107 | -0.66(-1.60%) |
Feb 01, 2022 | 39.85 | 41.80 | 39.56 | 41.31 | 2,886,599 | +1.82(+4.61%) |
Jan 31, 2022 | 38.58 | 39.50 | 39.49 | 1,117,979 | +0.91(+2.36%) | |
Jan 28, 2022 | 37.11 | 38.61 | 36.63 | 38.58 | 1,370,393 | +1.15(+3.07%) |
Jan 27, 2022 | 38.53 | 39.30 | 37.35 | 37.43 | 1,514,452 | -0.56(-1.47%) |
Jan 26, 2022 | 39.21 | 40.03 | 37.94 | 37.99 | 1,203,491 | -0.47(-1.22%) |
Jan 25, 2022 | 38.00 | 38.91 | 37.29 | 38.46 | 1,418,498 | -0.35(-0.90%) |
Jan 24, 2022 | 38.00 | 38.96 | 36.32 | 38.81 | 1,774,696 | -0.27(-0.69%) |
Jan 21, 2022 | 39.70 | 40.29 | 38.68 | 39.08 | 1,362,421 | -1.01(-2.52%) |
Jan 20, 2022 | 40.20 | 41.88 | 40.01 | 40.09 | 1,319,105 | +0.04(+0.10%) |
Jan 19, 2022 | 40.47 | 40.96 | 40.00 | 40.05 | 1,001,712 | -0.44(-1.09%) |
Jan 18, 2022 | 41.99 | 41.99 | 40.38 | 40.49 | 1,200,132 | -0.19(-0.47%) |
Jan 14, 2022 | 40.68 | 0 | -0.87(-2.09%) | |||
Jan 13, 2022 | 42.26 | 42.52 | 41.37 | 41.55 | 1,034,171 | -0.64(-1.52%) |
Jan 12, 2022 | 43.40 | 43.45 | 42.01 | 42.19 | 1,059,226 | -1.03(-2.38%) |
Jan 11, 2022 | 42.45 | 43.60 | 42.43 | 43.22 | 931,279 | +0.48(+1.12%) |
Jan 10, 2022 | 43.75 | 43.75 | 42.38 | 42.74 | 1,225,350 | -1.02(-2.33%) |
Jan 07, 2022 | 43.22 | 44.27 | 42.98 | 43.76 | 1,236,351 | +0.64(+1.48%) |
Jan 06, 2022 | 42.48 | 43.47 | 42.14 | 43.12 | 985,613 | +0.67(+1.58%) |
Jan 05, 2022 | 43.72 | 44.32 | 42.40 | 42.45 | 1,403,832 | -1.34(-3.06%) |
Jan 04, 2022 | 44.26 | 45.10 | 43.71 | 43.79 | 1,429,036 | +0.08(+0.18%) |
Jan 03, 2022 | 43.14 | 44.70 | 43.14 | 43.71 | 1,473,386 | +1.13(+2.65%) |
Dec 31, 2021 | 41.92 | 42.61 | 41.71 | 42.58 | 1,014,620 | +0.30(+0.71%) |
Dec 30, 2021 | 42.36 | 42.92 | 42.17 | 42.28 | 592,977 | +0.02(+0.05%) |
Dec 29, 2021 | 42.38 | 42.71 | 41.97 | 42.26 | 930,237 | -0.61(-1.42%) |
Dec 28, 2021 | 42.69 | 43.61 | 42.20 | 42.87 | 759,443 | +0.01(+0.02%) |
Dec 27, 2021 | 42.67 | 43.16 | 42.40 | 42.86 | 822,016 | -0.23(-0.53%) |
Dec 23, 2021 | 43.60 | 44.14 | 42.94 | 43.09 | 766,874 | -0.17(-0.39%) |
Dec 22, 2021 | 42.73 | 43.56 | 42.57 | 43.26 | 1,107,298 | +0.68(+1.60%) |
Dec 21, 2021 | 40.42 | 42.77 | 40.37 | 42.58 | 2,185,624 | +2.40(+5.97%) |
Dec 20, 2021 | 39.07 | 40.44 | 38.80 | 40.18 | 1,590,209 | -0.05(-0.12%) |
Dec 17, 2021 | 39.84 | 40.48 | 38.99 | 40.23 | 2,938,684 | +1.50(+3.87%) |
Dec 16, 2021 | 38.98 | 40.22 | 38.14 | 38.73 | 3,014,992 | +0.16(+0.41%) |
Dec 15, 2021 | 38.50 | 39.06 | 37.00 | 38.57 | 2,638,541 | +1.37(+3.68%) |
Dec 14, 2021 | 37.44 | 38.14 | 37.03 | 37.20 | 1,310,984 | -0.18(-0.48%) |
Dec 13, 2021 | 38.08 | 38.22 | 36.95 | 37.38 | 1,381,743 | -1.20(-3.11%) |
Dec 10, 2021 | 39.16 | 39.20 | 38.37 | 38.58 | 845,875 | -0.30(-0.77%) |
Dec 09, 2021 | 39.22 | 39.62 | 38.75 | 38.88 | 652,300 | -0.90(-2.26%) |
Dec 08, 2021 | 38.71 | 40.46 | 38.71 | 39.78 | 1,082,590 | +1.21(+3.14%) |
Dec 07, 2021 | 38.82 | 40.05 | 38.26 | 38.57 | 1,142,504 | +0.58(+1.53%) |
Dec 06, 2021 | 37.28 | 38.83 | 36.87 | 37.99 | 2,220,826 | +1.33(+3.63%) |
Dec 03, 2021 | 38.13 | 38.24 | 36.00 | 36.66 | 1,752,161 | -1.21(-3.20%) |
Dec 02, 2021 | 36.41 | 38.25 | 36.26 | 37.87 | 2,775,161 | +1.75(+4.84%) |
Dec 01, 2021 | 38.13 | 38.97 | 36.09 | 36.12 | 2,252,486 | -0.45(-1.23%) |
Nov 30, 2021 | 36.84 | 37.84 | 36.01 | 36.57 | 3,976,250 | -1.07(-2.84%) |
Nov 29, 2021 | 39.29 | 39.39 | 37.03 | 37.64 | 1,792,896 | -0.65(-1.70%) |
Nov 26, 2021 | 37.69 | 38.35 | 35.97 | 38.29 | 2,483,913 | -1.70(-4.25%) |
Nov 24, 2021 | 39.80 | 40.98 | 39.30 | 39.99 | 1,005,616 | -0.08(-0.20%) |
Nov 23, 2021 | 40.37 | 40.71 | 39.47 | 40.07 | 1,303,302 | +0.57(+1.44%) |
Nov 22, 2021 | 41.09 | 41.14 | 39.43 | 39.50 | 1,650,766 | -1.24(-3.04%) |
Nov 19, 2021 | 41.80 | 42.12 | 40.47 | 40.74 | 1,953,335 | -1.76(-4.14%) |
Nov 18, 2021 | 41.72 | 42.67 | 42.07 | 42.50 | 1,905,282 | +0.88(+2.11%) |
Nov 17, 2021 | 42.60 | 43.00 | 41.12 | 41.62 | 1,385,469 | -1.54(-3.57%) |
Nov 16, 2021 | 43.63 | 43.63 | 42.11 | 43.16 | 1,248,859 | -0.40(-0.92%) |
Nov 15, 2021 | 40.38 | 44.28 | 40.31 | 43.56 | 3,206,089 | +2.98(+7.34%) |
Nov 12, 2021 | 41.18 | 41.38 | 40.24 | 40.58 | 1,171,259 | -0.72(-1.74%) |
Nov 11, 2021 | 41.93 | 42.15 | 41.13 | 41.30 | 864,311 | -0.71(-1.69%) |
Nov 10, 2021 | 42.66 | 42.01 | 911,103 | -1.05(-2.44%) | ||
Nov 09, 2021 | 43.77 | 44.57 | 42.73 | 43.06 | 1,160,505 | -1.27(-2.86%) |
Nov 08, 2021 | 44.29 | 45.09 | 43.83 | 44.33 | 1,834,360 | +0.20(+0.45%) |
Nov 05, 2021 | 45.65 | 46.41 | 43.29 | 44.13 | 1,647,029 | +1.63(+3.84%) |
Nov 04, 2021 | 43.54 | 43.81 | 42.45 | 42.50 | 1,393,865 | -0.87(-2.01%) |
Nov 03, 2021 | 41.74 | 43.46 | 41.65 | 43.37 | 1,203,032 | +1.40(+3.34%) |
Nov 02, 2021 | 41.26 | 42.02 | 40.75 | 41.97 | 911,583 | +0.48(+1.16%) |
Nov 01, 2021 | 41.14 | 42.27 | 42.17 | 41.49 | 2,469,499 | +0.36(+0.88%) |
Oct 29, 2021 | 40.39 | 41.93 | 40.04 | 41.13 | 2,244,775 | +0.74(+1.83%) |
Oct 28, 2021 | 42.42 | 42.42 | 40.02 | 40.39 | 2,928,951 | -1.91(-4.52%) |
Oct 27, 2021 | 44.25 | 44.90 | 41.12 | 42.30 | 4,026,273 | -3.90(-8.44%) |
Oct 26, 2021 | 46.71 | 46.20 | 1,464,664 | +0.02(+0.04%) | ||
Oct 25, 2021 | 45.23 | 47.01 | 45.23 | 46.18 | 1,452,739 | +0.88(+1.94%) |
Oct 22, 2021 | 45.32 | 46.04 | 44.85 | 45.30 | 831,723 | -0.07(-0.15%) |
Oct 21, 2021 | 44.52 | 45.97 | 44.33 | 45.37 | 1,168,719 | +1.04(+2.35%) |
Oct 20, 2021 | 41.92 | 44.85 | 41.62 | 44.33 | 1,948,473 | +2.28(+5.42%) |
Oct 19, 2021 | 43.02 | 43.32 | 42.02 | 42.05 | 984,872 | -0.88(-2.05%) |
Oct 18, 2021 | 43.27 | 43.54 | 42.11 | 42.93 | 692,771 | -0.77(-1.76%) |
Oct 15, 2021 | 44.33 | 45.20 | 43.68 | 43.70 | 497,183 | -0.15(-0.34%) |
Oct 14, 2021 | 43.95 | 44.36 | 43.53 | 43.85 | 628,318 | +0.31(+0.71%) |
Oct 13, 2021 | 44.27 | 44.50 | 43.05 | 43.54 | 681,689 | -0.78(-1.76%) |
Oct 12, 2021 | 43.59 | 44.57 | 43.43 | 44.32 | 734,188 | +0.81(+1.86%) |
Oct 11, 2021 | 42.83 | 43.98 | 42.69 | 43.51 | 535,797 | +0.54(+1.26%) |
Oct 08, 2021 | 43.55 | 44.18 | 42.95 | 42.97 | 841,747 | -0.76(-1.74%) |
Oct 07, 2021 | 44.54 | 45.12 | 43.33 | 43.73 | 900,662 | -0.60(-1.35%) |
Oct 06, 2021 | 42.99 | 44.84 | 42.43 | 44.33 | 1,098,008 | +0.73(+1.67%) |
Oct 05, 2021 | 44.45 | 44.53 | 43.09 | 43.60 | 2,324,121 | -0.69(-1.56%) |
Oct 04, 2021 | 45.76 | 45.88 | 44.23 | 44.29 | 1,022,865 | -1.30(-2.85%) |
Oct 01, 2021 | 43.17 | 45.67 | 43.02 | 45.59 | 2,456,408 | +3.09(+7.27%) |
Sep 30, 2021 | 42.57 | 42.93 | 41.44 | 42.50 | 841,083 | -0.07(-0.16%) |
Sep 29, 2021 | 44.70 | 44.88 | 42.53 | 42.57 | 1,043,944 | -2.01(-4.51%) |
Sep 28, 2021 | 45.31 | 46.11 | 44.51 | 44.58 | 1,065,085 | -0.78(-1.72%) |
Sep 27, 2021 | 44.77 | 45.97 | 44.32 | 45.36 | 1,255,619 | +1.09(+2.46%) |
Sep 24, 2021 | 44.00 | 45.10 | 43.93 | 44.27 | 921,537 | +0.11(+0.25%) |
Sep 23, 2021 | 43.30 | 44.70 | 43.30 | 44.16 | 807,937 | +1.15(+2.67%) |
Sep 22, 2021 | 42.63 | 43.45 | 42.42 | 43.01 | 791,610 | +0.84(+1.99%) |
Sep 21, 2021 | 43.22 | 43.91 | 42.16 | 42.17 | 955,433 | -0.67(-1.56%) |
Sep 20, 2021 | 41.88 | 42.84 | 41.39 | 42.84 | 1,304,425 | -0.08(-0.19%) |
Sep 17, 2021 | 42.01 | 43.19 | 42.01 | 42.92 | 1,842,408 | +0.85(+2.02%) |
Sep 16, 2021 | 42.44 | 43.12 | 41.93 | 42.07 | 780,358 | -0.36(-0.85%) |
Sep 15, 2021 | 41.36 | 42.58 | 40.87 | 42.43 | 1,070,255 | +0.85(+2.04%) |
Sep 14, 2021 | 41.73 | 41.73 | 40.81 | 41.58 | 1,007,383 | -0.29(-0.69%) |
Sep 13, 2021 | 40.24 | 41.93 | 39.50 | 41.87 | 1,340,092 | +2.03(+5.10%) |
Sep 10, 2021 | 40.75 | 41.19 | 39.84 | 39.84 | 1,315,547 | -0.48(-1.19%) |
Sep 09, 2021 | 40.28 | 41.10 | 39.93 | 40.32 | 1,367,817 | -0.25(-0.62%) |
Sep 08, 2021 | 41.20 | 41.45 | 39.76 | 40.57 | 1,395,164 | -0.62(-1.51%) |
Sep 07, 2021 | 40.00 | 41.66 | 39.87 | 41.19 | 2,275,098 | +1.03(+2.56%) |
Sep 03, 2021 | 41.11 | 41.57 | 39.72 | 40.16 | 1,316,590 | -1.48(-3.55%) |
Sep 02, 2021 | 41.61 | 42.75 | 41.22 | 41.64 | 740,163 | +0.00(+0.00%) |