Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.39 | 47.76 | 46.78 | 47.17 | 6,562,933 | -0.35(-0.74%) |
Aug 30, 2022 | 48.86 | 48.98 | 47.41 | 47.52 | 8,056,575 | -1.38(-2.82%) |
Aug 29, 2022 | 48.38 | 49.30 | 47.96 | 48.90 | 10,199,068 | -0.81(-1.63%) |
Aug 26, 2022 | 51.10 | 51.45 | 49.53 | 49.71 | 6,330,071 | -1.19(-2.33%) |
Aug 25, 2022 | 50.05 | 50.92 | 49.98 | 50.89 | 6,283,893 | +1.39(+2.80%) |
Aug 24, 2022 | 50.66 | 50.79 | 49.36 | 49.51 | 7,622,351 | -1.26(-2.48%) |
Aug 23, 2022 | 49.89 | 50.89 | 49.77 | 50.77 | 4,266,800 | +1.10(+2.22%) |
Aug 22, 2022 | 49.74 | 49.92 | 49.20 | 49.66 | 6,949,065 | -0.99(-1.95%) |
Aug 19, 2022 | 50.82 | 51.04 | 50.34 | 50.65 | 3,854,232 | -0.48(-0.95%) |
Aug 18, 2022 | 50.86 | 51.32 | 50.58 | 51.13 | 3,901,923 | +0.51(+1.01%) |
Aug 17, 2022 | 50.68 | 51.03 | 50.21 | 50.62 | 4,598,839 | -0.59(-1.16%) |
Aug 16, 2022 | 50.53 | 51.50 | 50.51 | 51.21 | 4,300,192 | +0.70(+1.39%) |
Aug 15, 2022 | 50.64 | 50.66 | 50.07 | 50.51 | 6,564,248 | -0.54(-1.05%) |
Aug 12, 2022 | 50.50 | 51.06 | 50.48 | 51.05 | 4,808,705 | +0.61(+1.21%) |
Aug 11, 2022 | 49.98 | 50.86 | 49.98 | 50.44 | 5,549,798 | +1.11(+2.26%) |
Aug 10, 2022 | 49.15 | 49.89 | 49.11 | 49.32 | 6,572,026 | +1.20(+2.50%) |
Aug 09, 2022 | 47.60 | 48.24 | 47.56 | 48.12 | 4,753,180 | +0.52(+1.09%) |
Aug 08, 2022 | 47.35 | 48.16 | 47.28 | 47.60 | 4,943,559 | +0.60(+1.28%) |
Aug 05, 2022 | 46.34 | 47.25 | 46.30 | 47.00 | 6,523,746 | +0.46(+0.98%) |
Aug 04, 2022 | 46.83 | 47.19 | 46.42 | 46.54 | 8,175,590 | -0.46(-0.97%) |
Aug 03, 2022 | 47.46 | 47.46 | 46.86 | 47.00 | 5,628,849 | -0.05(-0.12%) |
Aug 02, 2022 | 47.74 | 48.07 | 47.04 | 47.05 | 6,351,732 | -0.83(-1.73%) |
Aug 01, 2022 | 47.99 | 48.01 | 46.94 | 47.88 | 6,477,624 | -0.68(-1.41%) |
Jul 29, 2022 | 48.16 | 49.10 | 47.89 | 48.57 | 10,686,792 | +0.83(+1.74%) |
Jul 28, 2022 | 47.87 | 48.29 | 47.24 | 47.74 | 6,724,477 | +0.05(+0.11%) |
Jul 27, 2022 | 46.95 | 47.90 | 46.74 | 47.68 | 4,759,453 | +0.86(+1.83%) |
Jul 26, 2022 | 46.71 | 47.28 | 46.50 | 46.82 | 4,525,751 | -0.26(-0.54%) |
Jul 25, 2022 | 46.71 | 47.44 | 46.58 | 47.08 | 6,499,629 | +0.67(+1.44%) |
Jul 22, 2022 | 47.01 | 47.29 | 46.04 | 46.41 | 5,559,978 | -0.50(-1.07%) |
Jul 21, 2022 | 46.16 | 46.95 | 45.59 | 46.92 | 11,020,750 | -1.05(-2.19%) |
Jul 20, 2022 | 47.87 | 48.07 | 47.29 | 47.96 | 6,547,848 | +0.09(+0.19%) |
Jul 19, 2022 | 46.69 | 48.20 | 46.62 | 47.87 | 7,665,101 | +1.81(+3.92%) |
Jul 18, 2022 | 46.02 | 46.60 | 45.82 | 46.07 | 5,301,601 | +0.84(+1.86%) |
Jul 15, 2022 | 45.39 | 45.86 | 44.88 | 45.23 | 5,269,948 | +0.59(+1.33%) |
Jul 14, 2022 | 44.49 | 44.79 | 44.06 | 44.63 | 5,444,626 | -0.70(-1.55%) |
Jul 13, 2022 | 45.64 | 45.83 | 44.75 | 45.34 | 6,651,199 | -0.68(-1.49%) |
Jul 12, 2022 | 46.45 | 47.07 | 45.87 | 46.02 | 6,648,081 | -0.54(-1.16%) |
Jul 11, 2022 | 46.31 | 46.87 | 46.10 | 46.56 | 4,294,356 | -0.34(-0.72%) |
Jul 08, 2022 | 47.86 | 48.27 | 46.83 | 46.90 | 4,630,970 | -0.82(-1.72%) |
Jul 07, 2022 | 47.59 | 48.20 | 47.23 | 47.72 | 6,034,265 | +1.00(+2.15%) |
Jul 06, 2022 | 46.20 | 46.78 | 45.67 | 46.71 | 6,197,617 | +0.41(+0.89%) |
Jul 05, 2022 | 46.34 | 46.39 | 45.05 | 46.30 | 6,454,575 | -0.88(-1.86%) |
Jul 01, 2022 | 46.47 | 47.50 | 45.55 | 47.18 | 5,764,132 | +0.07(+0.16%) |
Jun 30, 2022 | 46.70 | 47.59 | 46.41 | 47.11 | 6,406,891 | -0.34(-0.71%) |
Jun 29, 2022 | 48.11 | 48.38 | 46.81 | 47.44 | 4,811,676 | -0.50(-1.05%) |
Jun 28, 2022 | 48.19 | 49.43 | 47.78 | 47.95 | 5,663,787 | +0.28(+0.59%) |
Jun 27, 2022 | 48.28 | 48.65 | 47.44 | 47.66 | 8,226,569 | -0.84(-1.73%) |
Jun 24, 2022 | 47.02 | 49.11 | 46.72 | 48.50 | 9,979,764 | +1.90(+4.07%) |
Jun 23, 2022 | 47.69 | 48.06 | 46.02 | 46.60 | 10,585,615 | -1.17(-2.45%) |
Jun 22, 2022 | 47.74 | 48.18 | 47.07 | 47.77 | 11,379,458 | -2.38(-4.75%) |
Jun 21, 2022 | 51.42 | 51.74 | 50.12 | 50.16 | 7,002,133 | +0.16(+0.33%) |
Jun 17, 2022 | 50.35 | 51.08 | 49.26 | 49.99 | 13,962,721 | -0.59(-1.17%) |
Jun 16, 2022 | 50.81 | 51.09 | 49.88 | 50.58 | 8,372,096 | -1.82(-3.47%) |
Jun 15, 2022 | 53.87 | 54.45 | 51.81 | 52.40 | 6,997,881 | -1.05(-1.96%) |
Jun 14, 2022 | 53.19 | 53.97 | 52.45 | 53.45 | 7,810,293 | -0.11(-0.20%) |
Jun 13, 2022 | 55.21 | 55.29 | 52.91 | 53.56 | 9,321,848 | -2.91(-5.16%) |
Jun 10, 2022 | 59.34 | 59.40 | 56.46 | 56.47 | 7,072,000 | -3.64(-6.06%) |
Jun 09, 2022 | 61.06 | 61.17 | 60.07 | 60.11 | 3,411,209 | -1.26(-2.05%) |
Jun 08, 2022 | 61.21 | 61.89 | 61.02 | 61.37 | 3,506,626 | -0.12(-0.19%) |
Jun 07, 2022 | 60.93 | 61.57 | 60.62 | 61.49 | 5,339,841 | +0.27(+0.45%) |
Jun 06, 2022 | 61.19 | 61.71 | 60.85 | 61.22 | 3,415,310 | +0.04(+0.06%) |
Jun 03, 2022 | 61.69 | 62.21 | 60.86 | 61.18 | 5,441,565 | -0.98(-1.57%) |
Jun 02, 2022 | 62.46 | 62.95 | 61.25 | 62.16 | 5,045,490 | -0.01(-0.01%) |
Jun 01, 2022 | 62.66 | 63.70 | 62.06 | 62.17 | 6,532,669 | +0.12(+0.19%) |
May 31, 2022 | 62.65 | 62.75 | 61.72 | 62.05 | 8,628,802 | -0.99(-1.56%) |
May 27, 2022 | 61.69 | 63.04 | 61.45 | 63.03 | 5,241,677 | +1.75(+2.86%) |
May 26, 2022 | 60.68 | 61.69 | 60.44 | 61.28 | 6,345,697 | +0.49(+0.80%) |
May 25, 2022 | 60.26 | 61.14 | 59.98 | 60.79 | 6,935,428 | +0.21(+0.34%) |
May 24, 2022 | 60.70 | 60.88 | 59.14 | 60.59 | 5,163,459 | -0.38(-0.62%) |
May 23, 2022 | 61.25 | 61.54 | 60.38 | 60.97 | 7,286,628 | -0.56(-0.91%) |
May 20, 2022 | 62.22 | 62.99 | 60.41 | 61.53 | 5,782,283 | -0.59(-0.95%) |
May 19, 2022 | 61.71 | 62.84 | 61.25 | 62.11 | 5,522,024 | -0.14(-0.22%) |
May 18, 2022 | 62.70 | 63.58 | 61.87 | 62.25 | 5,117,935 | -0.96(-1.51%) |
May 17, 2022 | 62.88 | 63.50 | 62.24 | 63.21 | 4,984,431 | +1.80(+2.93%) |
May 16, 2022 | 60.80 | 61.96 | 60.23 | 61.41 | 4,458,507 | +0.38(+0.62%) |
May 13, 2022 | 60.97 | 61.72 | 60.76 | 61.03 | 4,344,504 | +0.47(+0.78%) |
May 12, 2022 | 60.10 | 60.88 | 59.32 | 60.56 | 6,681,064 | +0.23(+0.37%) |
May 11, 2022 | 59.98 | 61.88 | 59.46 | 60.33 | 6,291,546 | +0.89(+1.49%) |
May 10, 2022 | 60.91 | 61.29 | 58.97 | 59.45 | 8,729,721 | -0.74(-1.23%) |
May 09, 2022 | 60.38 | 61.25 | 60.04 | 60.19 | 8,050,917 | -1.17(-1.91%) |
May 06, 2022 | 61.49 | 61.76 | 60.21 | 61.36 | 6,429,307 | -0.49(-0.79%) |
May 05, 2022 | 63.47 | 63.56 | 61.00 | 61.85 | 7,229,456 | -1.93(-3.03%) |
May 04, 2022 | 62.17 | 63.94 | 61.81 | 63.78 | 6,186,132 | +2.22(+3.61%) |
May 03, 2022 | 60.63 | 61.72 | 60.58 | 61.56 | 5,120,469 | +0.98(+1.63%) |
May 02, 2022 | 60.66 | 60.80 | 59.45 | 60.58 | 8,026,077 | +0.51(+0.84%) |
Apr 29, 2022 | 61.53 | 62.07 | 59.90 | 60.07 | 7,211,691 | -1.18(-1.93%) |
Apr 28, 2022 | 61.46 | 61.46 | 59.72 | 61.25 | 6,125,552 | +0.33(+0.53%) |
Apr 27, 2022 | 61.53 | 61.72 | 60.57 | 60.93 | 5,986,894 | +0.07(+0.12%) |
Apr 26, 2022 | 61.64 | 62.31 | 60.84 | 60.86 | 7,319,392 | -0.63(-1.03%) |
Apr 25, 2022 | 60.89 | 61.73 | 59.20 | 61.49 | 8,026,605 | -0.39(-0.63%) |
Apr 22, 2022 | 63.30 | 64.34 | 61.64 | 61.88 | 8,235,756 | -0.91(-1.45%) |
Apr 21, 2022 | 62.33 | 64.91 | 62.23 | 62.79 | 11,380,695 | +1.78(+2.92%) |
Apr 20, 2022 | 60.59 | 61.58 | 60.56 | 61.01 | 5,555,750 | +0.44(+0.73%) |
Apr 19, 2022 | 59.65 | 60.84 | 59.54 | 60.57 | 5,858,033 | +1.06(+1.78%) |
Apr 18, 2022 | 59.16 | 60.05 | 58.99 | 59.51 | 5,490,328 | +0.35(+0.60%) |
Apr 14, 2022 | 58.26 | 59.62 | 58.17 | 59.16 | 7,749,555 | +1.20(+2.07%) |
Apr 13, 2022 | 57.35 | 58.02 | 57.11 | 57.96 | 3,835,002 | +0.81(+1.42%) |
Apr 12, 2022 | 56.47 | 57.59 | 56.27 | 57.14 | 4,580,415 | +1.18(+2.11%) |
Apr 11, 2022 | 55.42 | 56.57 | 55.24 | 55.96 | 3,055,745 | +0.24(+0.44%) |
Apr 08, 2022 | 55.80 | 56.26 | 55.39 | 55.72 | 4,332,764 | +0.39(+0.70%) |
Apr 07, 2022 | 55.83 | 55.83 | 54.23 | 55.33 | 5,141,955 | -0.38(-0.68%) |
Apr 06, 2022 | 57.10 | 57.17 | 55.36 | 55.71 | 5,509,572 | -1.64(-2.87%) |
Apr 05, 2022 | 57.81 | 58.39 | 57.28 | 57.35 | 3,798,739 | -0.47(-0.81%) |
Apr 04, 2022 | 58.27 | 58.27 | 57.20 | 57.82 | 4,040,629 | -0.15(-0.26%) |
Apr 01, 2022 | 58.07 | 58.65 | 57.31 | 57.98 | 3,672,193 | +0.42(+0.72%) |
Mar 31, 2022 | 57.95 | 58.52 | 57.55 | 57.56 | 4,762,515 | -0.49(-0.84%) |
Mar 30, 2022 | 58.25 | 58.66 | 57.84 | 58.05 | 3,482,238 | +0.06(+0.11%) |
Mar 29, 2022 | 57.77 | 58.10 | 56.75 | 57.98 | 4,677,923 | +0.07(+0.12%) |
Mar 28, 2022 | 58.08 | 58.31 | 56.95 | 57.91 | 4,294,520 | -0.53(-0.91%) |
Mar 25, 2022 | 57.89 | 58.47 | 57.67 | 58.45 | 4,387,710 | +0.55(+0.95%) |
Mar 24, 2022 | 57.60 | 57.99 | 57.28 | 57.89 | 3,998,002 | +0.71(+1.25%) |
Mar 23, 2022 | 57.27 | 57.67 | 56.93 | 57.18 | 3,250,544 | -0.23(-0.39%) |
Mar 22, 2022 | 57.81 | 58.29 | 57.13 | 57.41 | 5,686,077 | +0.19(+0.33%) |
Mar 21, 2022 | 57.02 | 57.56 | 56.48 | 57.22 | 5,354,052 | +0.86(+1.52%) |
Mar 18, 2022 | 56.21 | 57.30 | 55.83 | 56.36 | 10,528,801 | -0.41(-0.72%) |
Mar 17, 2022 | 53.64 | 56.80 | 53.42 | 56.77 | 10,428,757 | +2.89(+5.37%) |
Mar 16, 2022 | 53.44 | 54.34 | 53.04 | 53.87 | 6,813,613 | +0.70(+1.31%) |
Mar 15, 2022 | 54.08 | 54.44 | 52.05 | 53.18 | 9,247,486 | -1.27(-2.34%) |
Mar 14, 2022 | 55.44 | 56.03 | 53.99 | 54.45 | 6,460,463 | -0.57(-1.03%) |
Mar 11, 2022 | 55.16 | 56.45 | 54.99 | 55.02 | 6,797,381 | +0.25(+0.46%) |
Mar 10, 2022 | 53.51 | 54.77 | 5,999,264 | +0.75(+1.39%) | ||
Mar 09, 2022 | 53.52 | 55.01 | 53.24 | 54.02 | 8,285,450 | +1.77(+3.39%) |
Mar 08, 2022 | 52.49 | 53.49 | 52.05 | 52.25 | 7,288,011 | -0.13(-0.24%) |
Mar 07, 2022 | 53.07 | 53.40 | 52.07 | 52.37 | 7,733,915 | -0.77(-1.44%) |
Mar 04, 2022 | 52.75 | 53.18 | 52.24 | 53.14 | 6,499,104 | -0.76(-1.41%) |
Mar 03, 2022 | 53.56 | 54.15 | 53.06 | 53.90 | 4,994,833 | +0.42(+0.79%) |
Mar 02, 2022 | 51.99 | 54.01 | 51.95 | 53.48 | 7,192,227 | +1.87(+3.62%) |
Mar 01, 2022 | 53.40 | 53.57 | 50.83 | 51.61 | 8,486,611 | -1.65(-3.10%) |
Feb 28, 2022 | 52.68 | 53.46 | 52.40 | 53.26 | 7,127,251 | -0.62(-1.16%) |
Feb 25, 2022 | 52.77 | 54.33 | 53.24 | 53.88 | 6,027,992 | +1.47(+2.81%) |
Feb 24, 2022 | 52.56 | 52.63 | 51.34 | 52.41 | 9,081,617 | -1.12(-2.08%) |
Feb 23, 2022 | 54.33 | 54.62 | 53.44 | 53.53 | 5,773,822 | -0.29(-0.55%) |
Feb 22, 2022 | 54.37 | 54.48 | 53.50 | 53.82 | 6,345,767 | -0.26(-0.48%) |
Feb 18, 2022 | 54.08 | 0 | -0.52(-0.95%) | |||
Feb 17, 2022 | 54.77 | 55.43 | 54.11 | 54.60 | 4,400,062 | -0.81(-1.47%) |
Feb 16, 2022 | 55.03 | 56.15 | 55.00 | 55.41 | 6,288,968 | +0.20(+0.36%) |
Feb 15, 2022 | 54.29 | 55.34 | 54.19 | 55.21 | 4,567,564 | +0.92(+1.69%) |
Feb 14, 2022 | 54.54 | 54.78 | 53.66 | 54.29 | 5,009,576 | -0.23(-0.43%) |
Feb 11, 2022 | 54.27 | 55.26 | 53.87 | 54.53 | 6,769,424 | +0.12(+0.23%) |
Feb 10, 2022 | 55.24 | 55.75 | 54.19 | 54.40 | 7,319,879 | -0.93(-1.68%) |
Feb 09, 2022 | 54.88 | 55.54 | 54.67 | 55.33 | 6,196,947 | +0.80(+1.47%) |
Feb 08, 2022 | 53.89 | 54.60 | 53.89 | 54.53 | 6,268,611 | +1.05(+1.97%) |
Feb 07, 2022 | 54.38 | 54.54 | 53.31 | 53.47 | 6,985,745 | -0.62(-1.14%) |
Feb 04, 2022 | 54.62 | 55.09 | 54.04 | 54.09 | 5,596,440 | -0.54(-1.00%) |
Feb 03, 2022 | 54.89 | 54.58 | 54.63 | 6,009,060 | -0.40(-0.73%) | |
Feb 02, 2022 | 55.08 | 55.78 | 54.55 | 55.04 | 6,119,731 | -0.13(-0.24%) |
Feb 01, 2022 | 53.38 | 55.33 | 53.29 | 55.17 | 7,460,752 | +1.86(+3.48%) |
Jan 31, 2022 | 53.11 | 53.60 | 53.31 | 9,025,215 | -0.28(-0.52%) | |
Jan 28, 2022 | 54.19 | 54.54 | 52.72 | 53.59 | 7,811,137 | -0.12(-0.23%) |
Jan 27, 2022 | 52.43 | 54.70 | 52.43 | 53.71 | 13,099,540 | +2.64(+5.17%) |
Jan 26, 2022 | 51.26 | 51.99 | 50.56 | 51.07 | 6,861,243 | +0.04(+0.07%) |
Jan 25, 2022 | 49.89 | 51.21 | 48.77 | 51.04 | 6,321,559 | +0.50(+0.99%) |
Jan 24, 2022 | 49.72 | 50.72 | 48.73 | 50.54 | 9,940,824 | -0.09(-0.18%) |
Jan 21, 2022 | 51.48 | 51.56 | 50.47 | 50.63 | 6,934,527 | -0.97(-1.89%) |
Jan 20, 2022 | 53.46 | 53.60 | 51.56 | 51.60 | 6,457,868 | -1.81(-3.39%) |
Jan 19, 2022 | 54.23 | 54.37 | 53.01 | 53.41 | 4,873,844 | -0.32(-0.60%) |
Jan 18, 2022 | 54.23 | 54.58 | 53.17 | 53.73 | 5,374,312 | -0.48(-0.89%) |
Jan 14, 2022 | 54.21 | 0 | +0.71(+1.33%) | |||
Jan 13, 2022 | 52.93 | 53.76 | 52.85 | 53.50 | 5,020,126 | +0.61(+1.15%) |
Jan 12, 2022 | 53.12 | 53.68 | 52.56 | 52.89 | 4,190,397 | +0.07(+0.14%) |
Jan 11, 2022 | 52.71 | 53.08 | 52.13 | 52.82 | 6,419,038 | +0.70(+1.34%) |
Jan 10, 2022 | 52.52 | 52.93 | 51.76 | 52.13 | 6,210,724 | -0.62(-1.18%) |
Jan 07, 2022 | 52.33 | 53.12 | 52.15 | 52.75 | 5,190,952 | +0.77(+1.48%) |
Jan 06, 2022 | 52.21 | 52.54 | 51.09 | 51.98 | 6,519,932 | -0.10(-0.19%) |
Jan 05, 2022 | 52.47 | 53.19 | 52.05 | 52.08 | 7,500,384 | -0.05(-0.10%) |
Jan 04, 2022 | 51.10 | 52.39 | 50.97 | 52.13 | 10,156,261 | +1.37(+2.71%) |
Jan 03, 2022 | 51.05 | 51.68 | 50.69 | 50.76 | 5,861,665 | +0.13(+0.26%) |
Dec 31, 2021 | 50.73 | 50.87 | 50.25 | 50.63 | 3,466,405 | -0.05(-0.11%) |
Dec 30, 2021 | 51.05 | 51.62 | 50.63 | 50.68 | 4,119,244 | -0.25(-0.49%) |
Dec 29, 2021 | 50.58 | 50.97 | 50.48 | 50.93 | 4,010,578 | +0.38(+0.76%) |
Dec 28, 2021 | 49.99 | 50.88 | 49.90 | 50.55 | 5,320,174 | +0.68(+1.36%) |
Dec 27, 2021 | 49.37 | 49.89 | 49.24 | 49.87 | 3,635,851 | +0.65(+1.32%) |
Dec 23, 2021 | 48.64 | 49.72 | 48.51 | 49.22 | 6,991,639 | +0.81(+1.68%) |
Dec 22, 2021 | 48.31 | 48.54 | 47.88 | 48.40 | 4,178,056 | +0.03(+0.06%) |
Dec 21, 2021 | 48.35 | 48.92 | 48.11 | 48.38 | 4,951,710 | +0.62(+1.29%) |
Dec 20, 2021 | 47.39 | 47.83 | 46.83 | 47.76 | 7,003,012 | -0.53(-1.09%) |
Dec 17, 2021 | 48.67 | 48.79 | 47.64 | 48.29 | 11,651,927 | -0.45(-0.92%) |
Dec 16, 2021 | 48.58 | 49.41 | 48.44 | 48.73 | 6,279,501 | +0.50(+1.04%) |
Dec 15, 2021 | 48.01 | 48.26 | 47.18 | 48.23 | 5,549,713 | +0.14(+0.30%) |
Dec 14, 2021 | 47.53 | 48.64 | 47.43 | 48.09 | 4,536,075 | +0.50(+1.05%) |
Dec 13, 2021 | 48.61 | 48.78 | 47.37 | 47.59 | 6,045,460 | -1.21(-2.49%) |
Dec 10, 2021 | 49.22 | 49.32 | 48.45 | 48.81 | 4,065,374 | +0.26(+0.53%) |
Dec 09, 2021 | 48.41 | 48.72 | 47.95 | 48.55 | 6,282,725 | -0.46(-0.95%) |
Dec 08, 2021 | 49.37 | 49.52 | 48.89 | 49.01 | 5,615,421 | +0.04(+0.09%) |
Dec 07, 2021 | 48.60 | 49.43 | 48.44 | 48.97 | 6,539,342 | +0.87(+1.82%) |
Dec 06, 2021 | 48.52 | 48.84 | 48.06 | 48.09 | 6,796,602 | +0.72(+1.53%) |
Dec 03, 2021 | 47.31 | 48.04 | 47.06 | 47.37 | 7,825,814 | -0.10(-0.21%) |
Dec 02, 2021 | 46.86 | 47.73 | 46.48 | 47.47 | 8,211,583 | +0.37(+0.80%) |
Dec 01, 2021 | 49.53 | 49.80 | 47.04 | 47.09 | 10,220,160 | -1.94(-3.95%) |
Nov 30, 2021 | 50.22 | 50.42 | 48.56 | 49.03 | 11,646,472 | -1.72(-3.39%) |
Nov 29, 2021 | 51.68 | 52.11 | 50.32 | 50.75 | 5,119,014 | -0.04(-0.07%) |
Nov 26, 2021 | 49.94 | 50.94 | 49.36 | 50.79 | 4,896,724 | -0.91(-1.76%) |
Nov 24, 2021 | 51.93 | 52.35 | 51.66 | 51.69 | 3,750,787 | -0.48(-0.93%) |
Nov 23, 2021 | 52.32 | 52.66 | 51.87 | 52.18 | 5,987,706 | +0.34(+0.66%) |
Nov 22, 2021 | 50.75 | 52.28 | 50.74 | 51.84 | 6,021,682 | +1.28(+2.53%) |
Nov 19, 2021 | 50.65 | 50.72 | 49.40 | 50.56 | 8,421,497 | -0.56(-1.10%) |
Nov 18, 2021 | 51.45 | 51.23 | 51.10 | 51.12 | 4,334,454 | -0.32(-0.62%) |
Nov 17, 2021 | 51.74 | 52.00 | 51.29 | 51.44 | 3,790,504 | -0.46(-0.88%) |
Nov 16, 2021 | 52.88 | 52.89 | 51.88 | 51.90 | 4,518,903 | -0.93(-1.77%) |
Nov 15, 2021 | 53.34 | 53.63 | 52.71 | 52.83 | 3,934,303 | -0.12(-0.23%) |
Nov 12, 2021 | 52.72 | 53.39 | 52.43 | 52.96 | 3,968,919 | +0.34(+0.64%) |
Nov 11, 2021 | 52.09 | 52.88 | 52.04 | 52.62 | 4,695,679 | +0.81(+1.57%) |
Nov 10, 2021 | 51.88 | 51.81 | 5,788,694 | +0.19(+0.38%) | ||
Nov 09, 2021 | 51.62 | 52.13 | 51.49 | 51.62 | 5,044,388 | -0.03(-0.05%) |
Nov 08, 2021 | 51.96 | 52.62 | 51.40 | 51.64 | 5,549,725 | +0.23(+0.45%) |
Nov 05, 2021 | 50.47 | 51.80 | 50.47 | 51.41 | 5,647,088 | +1.01(+1.99%) |
Nov 04, 2021 | 52.02 | 52.03 | 50.08 | 50.41 | 10,257,432 | -1.66(-3.18%) |
Nov 03, 2021 | 51.57 | 52.54 | 51.22 | 52.06 | 7,070,684 | +0.51(+0.99%) |
Nov 02, 2021 | 50.82 | 51.79 | 50.47 | 51.55 | 6,724,379 | +0.91(+1.79%) |
Nov 01, 2021 | 49.38 | 51.12 | 49.75 | 50.65 | 8,575,422 | +1.30(+2.63%) |
Oct 29, 2021 | 49.49 | 49.95 | 49.08 | 49.35 | 6,685,756 | -0.53(-1.06%) |
Oct 28, 2021 | 49.60 | 50.13 | 49.56 | 49.88 | 6,775,081 | +0.50(+1.02%) |
Oct 27, 2021 | 51.65 | 51.65 | 49.29 | 49.38 | 13,052,491 | -2.39(-4.62%) |
Oct 26, 2021 | 51.77 | 51.77 | 7,798,608 | +0.00(+0.00%) | ||
Oct 25, 2021 | 52.23 | 52.49 | 51.68 | 51.77 | 7,137,377 | +0.27(+0.53%) |
Oct 22, 2021 | 52.59 | 53.07 | 51.47 | 51.49 | 6,679,709 | -0.76(-1.45%) |
Oct 21, 2021 | 52.96 | 53.93 | 51.10 | 52.25 | 10,112,177 | -0.56(-1.05%) |
Oct 20, 2021 | 52.16 | 53.44 | 51.97 | 52.81 | 6,661,083 | +0.62(+1.18%) |
Oct 19, 2021 | 52.10 | 52.26 | 51.62 | 52.19 | 4,140,502 | +0.21(+0.41%) |
Oct 18, 2021 | 50.87 | 52.36 | 50.79 | 51.98 | 5,285,682 | -0.01(-0.02%) |
Oct 15, 2021 | 52.44 | 52.66 | 51.88 | 51.99 | 4,863,461 | +0.19(+0.37%) |
Oct 14, 2021 | 50.64 | 51.83 | 50.38 | 51.79 | 7,294,511 | +1.61(+3.22%) |
Oct 13, 2021 | 51.07 | 51.18 | 49.95 | 50.18 | 8,779,298 | -0.73(-1.44%) |
Oct 12, 2021 | 51.16 | 51.47 | 50.70 | 50.91 | 6,173,983 | -0.43(-0.84%) |
Oct 11, 2021 | 52.24 | 52.71 | 51.32 | 51.34 | 4,694,216 | -0.42(-0.82%) |
Oct 08, 2021 | 51.85 | 52.28 | 51.49 | 51.77 | 4,831,731 | +0.18(+0.34%) |
Oct 07, 2021 | 51.04 | 52.44 | 50.95 | 51.59 | 8,206,534 | +1.19(+2.36%) |
Oct 06, 2021 | 51.46 | 51.64 | 49.64 | 50.40 | 9,864,858 | -1.71(-3.28%) |
Oct 05, 2021 | 51.37 | 52.41 | 51.23 | 52.11 | 6,403,854 | +0.76(+1.48%) |
Oct 04, 2021 | 51.65 | 52.02 | 50.86 | 51.35 | 6,411,361 | -0.30(-0.58%) |
Oct 01, 2021 | 50.85 | 52.03 | 50.48 | 51.65 | 7,854,348 | +0.90(+1.77%) |
Sep 30, 2021 | 51.95 | 52.17 | 50.74 | 50.75 | 5,607,999 | -1.11(-2.14%) |
Sep 29, 2021 | 52.43 | 52.55 | 51.82 | 51.86 | 5,197,327 | -0.56(-1.08%) |
Sep 28, 2021 | 53.03 | 53.47 | 52.17 | 52.43 | 7,577,727 | -0.20(-0.39%) |
Sep 27, 2021 | 50.15 | 53.24 | 50.15 | 52.63 | 14,034,027 | +2.54(+5.07%) |
Sep 24, 2021 | 50.43 | 50.56 | 50.03 | 50.09 | 9,033,571 | -0.55(-1.08%) |
Sep 23, 2021 | 50.05 | 51.18 | 49.90 | 50.64 | 8,861,670 | +1.00(+2.01%) |
Sep 22, 2021 | 49.60 | 50.24 | 49.60 | 49.64 | 7,738,849 | +0.68(+1.39%) |
Sep 21, 2021 | 49.90 | 50.13 | 48.68 | 48.96 | 6,981,697 | -0.57(-1.16%) |
Sep 20, 2021 | 49.60 | 50.24 | 48.77 | 49.53 | 8,716,968 | -1.38(-2.72%) |
Sep 17, 2021 | 51.84 | 52.17 | 50.67 | 50.92 | 10,916,852 | -1.52(-2.89%) |
Sep 16, 2021 | 53.03 | 53.18 | 52.08 | 52.44 | 5,274,646 | -0.64(-1.21%) |
Sep 15, 2021 | 52.68 | 53.49 | 52.61 | 53.08 | 5,861,447 | +0.48(+0.92%) |
Sep 14, 2021 | 54.00 | 54.05 | 52.48 | 52.59 | 5,095,512 | -0.94(-1.76%) |
Sep 13, 2021 | 54.02 | 54.30 | 53.09 | 53.54 | 5,161,038 | +0.27(+0.51%) |
Sep 10, 2021 | 53.65 | 54.17 | 53.20 | 53.26 | 4,647,941 | +0.11(+0.22%) |
Sep 09, 2021 | 53.12 | 53.95 | 52.96 | 53.15 | 5,034,635 | -0.36(-0.68%) |
Sep 08, 2021 | 54.52 | 54.76 | 53.35 | 53.51 | 5,249,936 | -1.04(-1.91%) |
Sep 07, 2021 | 54.65 | 54.93 | 54.35 | 54.55 | 2,852,097 | -0.22(-0.40%) |
Sep 03, 2021 | 55.06 | 55.39 | 54.38 | 54.77 | 4,185,723 | -0.44(-0.80%) |
Sep 02, 2021 | 55.34 | 55.87 | 55.04 | 55.21 | 3,872,740 | +0.07(+0.13%) |