Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.16 | 49.43 | 47.75 | 48.33 | 5,783,588 | -1.28(-2.58%) |
Aug 30, 2022 | 53.61 | 53.61 | 48.86 | 49.61 | 7,942,210 | -4.60(-8.49%) |
Aug 29, 2022 | 53.88 | 55.56 | 53.40 | 54.21 | 5,647,476 | -0.33(-0.61%) |
Aug 26, 2022 | 56.33 | 56.88 | 53.91 | 54.54 | 5,638,346 | -1.05(-1.90%) |
Aug 25, 2022 | 53.90 | 55.67 | 53.13 | 55.59 | 5,086,969 | +2.43(+4.57%) |
Aug 24, 2022 | 50.89 | 53.19 | 50.56 | 53.16 | 5,054,300 | +1.31(+2.52%) |
Aug 23, 2022 | 49.87 | 52.62 | 49.49 | 51.85 | 5,394,764 | +2.75(+5.61%) |
Aug 22, 2022 | 48.83 | 49.76 | 47.92 | 49.10 | 4,443,642 | -0.72(-1.45%) |
Aug 19, 2022 | 51.30 | 51.55 | 49.50 | 49.82 | 4,573,812 | -2.76(-5.26%) |
Aug 18, 2022 | 51.34 | 52.94 | 51.14 | 52.58 | 4,117,315 | +1.82(+3.58%) |
Aug 17, 2022 | 50.82 | 51.22 | 50.09 | 50.77 | 4,116,355 | -1.11(-2.15%) |
Aug 16, 2022 | 51.57 | 52.63 | 51.36 | 51.88 | 5,041,585 | +1.39(+2.75%) |
Aug 15, 2022 | 49.41 | 50.96 | 48.77 | 50.49 | 4,325,875 | -1.04(-2.01%) |
Aug 12, 2022 | 51.18 | 52.18 | 50.56 | 51.53 | 4,364,466 | -0.50(-0.96%) |
Aug 11, 2022 | 53.00 | 54.33 | 51.88 | 52.03 | 5,041,445 | +0.31(+0.60%) |
Aug 10, 2022 | 50.12 | 52.20 | 49.61 | 51.72 | 5,812,641 | +2.51(+5.10%) |
Aug 09, 2022 | 48.30 | 49.56 | 48.11 | 49.21 | 4,836,228 | +1.69(+3.56%) |
Aug 08, 2022 | 48.49 | 49.22 | 47.34 | 47.52 | 4,326,389 | -0.75(-1.56%) |
Aug 05, 2022 | 46.29 | 50.05 | 46.25 | 48.27 | 5,206,478 | +1.63(+3.49%) |
Aug 04, 2022 | 47.31 | 48.38 | 46.01 | 46.64 | 4,611,178 | -0.62(-1.32%) |
Aug 03, 2022 | 47.44 | 47.62 | 46.31 | 47.26 | 4,491,723 | +0.15(+0.31%) |
Aug 02, 2022 | 46.63 | 48.31 | 46.07 | 47.12 | 4,806,529 | +0.06(+0.12%) |
Aug 01, 2022 | 48.62 | 48.95 | 46.84 | 47.06 | 6,079,885 | -2.54(-5.13%) |
Jul 29, 2022 | 48.56 | 49.72 | 47.85 | 49.60 | 5,767,930 | +1.76(+3.69%) |
Jul 28, 2022 | 47.07 | 47.98 | 45.45 | 47.84 | 5,212,719 | +1.30(+2.79%) |
Jul 27, 2022 | 46.40 | 46.75 | 44.73 | 46.54 | 4,981,225 | +0.74(+1.62%) |
Jul 26, 2022 | 45.94 | 47.01 | 44.99 | 45.80 | 5,474,747 | +0.19(+0.41%) |
Jul 25, 2022 | 45.62 | 46.52 | 45.03 | 45.62 | 7,018,920 | +0.97(+2.18%) |
Jul 22, 2022 | 44.89 | 47.24 | 44.32 | 44.64 | 10,383,871 | +0.63(+1.44%) |
Jul 21, 2022 | 46.13 | 46.25 | 42.36 | 44.01 | 12,542,519 | +0.09(+0.20%) |
Jul 20, 2022 | 43.54 | 44.34 | 42.50 | 43.92 | 6,993,501 | +0.16(+0.36%) |
Jul 19, 2022 | 42.20 | 43.78 | 41.77 | 43.76 | 6,071,915 | +1.44(+3.41%) |
Jul 18, 2022 | 43.35 | 44.11 | 42.00 | 42.32 | 5,854,766 | +0.35(+0.84%) |
Jul 15, 2022 | 40.51 | 41.97 | 39.29 | 41.97 | 5,326,437 | +2.19(+5.51%) |
Jul 14, 2022 | 39.81 | 40.11 | 38.56 | 39.78 | 5,548,339 | -2.32(-5.51%) |
Jul 13, 2022 | 40.54 | 42.43 | 40.33 | 42.10 | 3,766,079 | +0.92(+2.22%) |
Jul 12, 2022 | 40.60 | 41.86 | 40.12 | 41.18 | 4,421,751 | -0.47(-1.12%) |
Jul 11, 2022 | 42.71 | 43.26 | 41.51 | 41.65 | 4,974,457 | -2.05(-4.68%) |
Jul 08, 2022 | 44.48 | 44.63 | 43.28 | 43.70 | 5,450,322 | -0.80(-1.80%) |
Jul 07, 2022 | 44.35 | 45.55 | 44.04 | 44.50 | 7,703,446 | +2.94(+7.08%) |
Jul 06, 2022 | 40.83 | 42.03 | 39.62 | 41.55 | 8,864,894 | +0.53(+1.28%) |
Jul 05, 2022 | 41.75 | 42.17 | 40.32 | 41.03 | 7,636,750 | -2.62(-6.01%) |
Jul 01, 2022 | 43.74 | 44.67 | 42.25 | 43.65 | 6,807,000 | -0.78(-1.76%) |
Jun 30, 2022 | 45.01 | 45.41 | 43.15 | 44.43 | 6,378,748 | -1.99(-4.28%) |
Jun 29, 2022 | 48.48 | 48.49 | 45.69 | 46.42 | 4,403,354 | -1.59(-3.31%) |
Jun 28, 2022 | 48.85 | 49.81 | 47.63 | 48.00 | 5,357,528 | -0.30(-0.63%) |
Jun 27, 2022 | 49.24 | 49.24 | 47.52 | 48.31 | 4,321,110 | +0.19(+0.41%) |
Jun 24, 2022 | 46.00 | 48.59 | 45.34 | 48.11 | 7,579,549 | +2.67(+5.88%) |
Jun 23, 2022 | 46.77 | 47.56 | 44.08 | 45.44 | 8,421,407 | -2.22(-4.66%) |
Jun 22, 2022 | 46.31 | 48.63 | 46.27 | 47.66 | 6,589,749 | -1.15(-2.36%) |
Jun 21, 2022 | 49.51 | 50.63 | 48.24 | 48.81 | 5,684,700 | +0.78(+1.62%) |
Jun 17, 2022 | 48.22 | 48.93 | 46.44 | 48.03 | 8,819,021 | -0.39(-0.81%) |
Jun 16, 2022 | 47.23 | 50.55 | 47.22 | 48.42 | 8,598,801 | -1.39(-2.80%) |
Jun 15, 2022 | 48.30 | 51.06 | 47.77 | 49.82 | 10,660,468 | +2.13(+4.48%) |
Jun 14, 2022 | 48.90 | 49.23 | 47.08 | 47.68 | 5,907,442 | -0.90(-1.85%) |
Jun 13, 2022 | 48.34 | 49.63 | 47.05 | 48.58 | 7,523,531 | -3.09(-5.98%) |
Jun 10, 2022 | 52.67 | 53.37 | 51.24 | 51.67 | 9,597,425 | -2.49(-4.59%) |
Jun 09, 2022 | 59.91 | 60.14 | 54.15 | 54.15 | 10,612,616 | -6.55(-10.79%) |
Jun 08, 2022 | 62.90 | 64.23 | 60.55 | 60.70 | 4,568,631 | -3.15(-4.93%) |
Jun 07, 2022 | 61.21 | 63.89 | 60.66 | 63.85 | 3,909,210 | +1.45(+2.33%) |
Jun 06, 2022 | 61.01 | 62.62 | 59.65 | 62.40 | 5,530,129 | +2.13(+3.54%) |
Jun 03, 2022 | 60.97 | 61.46 | 59.52 | 60.27 | 3,265,350 | -1.95(-3.13%) |
Jun 02, 2022 | 62.09 | 63.49 | 61.26 | 62.22 | 4,026,787 | +1.38(+2.28%) |
Jun 01, 2022 | 59.58 | 62.10 | 59.11 | 60.83 | 4,574,800 | +0.67(+1.12%) |
May 31, 2022 | 64.42 | 65.81 | 59.75 | 60.16 | 18,966,666 | -2.71(-4.31%) |
May 27, 2022 | 61.98 | 64.31 | 61.65 | 62.87 | 7,066,153 | +1.61(+2.63%) |
May 26, 2022 | 59.41 | 61.65 | 58.23 | 61.26 | 5,403,154 | +1.86(+3.13%) |
May 25, 2022 | 58.51 | 59.90 | 57.39 | 59.40 | 6,349,139 | -0.38(-0.64%) |
May 24, 2022 | 60.42 | 60.61 | 58.57 | 59.78 | 6,367,943 | -1.76(-2.87%) |
May 23, 2022 | 60.72 | 62.04 | 58.35 | 61.54 | 6,381,893 | +2.51(+4.24%) |
May 20, 2022 | 61.47 | 62.14 | 57.03 | 59.04 | 8,963,213 | -1.44(-2.39%) |
May 19, 2022 | 58.64 | 62.84 | 58.59 | 60.48 | 6,926,639 | +1.50(+2.54%) |
May 18, 2022 | 61.04 | 62.20 | 58.49 | 58.98 | 7,004,112 | -2.82(-4.56%) |
May 17, 2022 | 62.55 | 63.07 | 60.24 | 61.80 | 7,012,442 | +3.04(+5.18%) |
May 16, 2022 | 58.00 | 59.60 | 57.12 | 58.76 | 6,852,832 | +2.00(+3.52%) |
May 13, 2022 | 55.75 | 58.07 | 55.37 | 56.76 | 7,955,090 | +3.65(+6.87%) |
May 12, 2022 | 53.37 | 54.84 | 51.90 | 53.11 | 7,613,182 | -2.02(-3.67%) |
May 11, 2022 | 55.91 | 57.76 | 54.75 | 55.13 | 6,372,771 | +0.80(+1.47%) |
May 10, 2022 | 54.01 | 55.38 | 52.16 | 54.33 | 8,732,455 | +1.59(+3.01%) |
May 09, 2022 | 56.92 | 56.99 | 52.28 | 52.75 | 12,447,042 | -6.65(-11.19%) |
May 06, 2022 | 60.69 | 61.11 | 58.38 | 59.39 | 5,746,457 | -2.35(-3.81%) |
May 05, 2022 | 65.94 | 66.33 | 60.27 | 61.75 | 6,216,843 | -4.38(-6.62%) |
May 04, 2022 | 63.25 | 66.25 | 62.48 | 66.13 | 5,910,907 | +3.21(+5.10%) |
May 03, 2022 | 63.41 | 65.84 | 62.47 | 62.92 | 6,689,873 | -1.46(-2.27%) |
May 02, 2022 | 65.19 | 65.80 | 62.69 | 64.38 | 5,977,311 | -1.60(-2.42%) |
Apr 29, 2022 | 69.14 | 70.72 | 65.41 | 65.97 | 6,262,623 | -2.65(-3.86%) |
Apr 28, 2022 | 67.90 | 69.08 | 65.27 | 68.62 | 5,799,500 | +0.52(+0.76%) |
Apr 27, 2022 | 66.42 | 69.61 | 65.72 | 68.10 | 8,869,716 | +2.94(+4.51%) |
Apr 26, 2022 | 65.34 | 67.17 | 62.93 | 65.16 | 8,203,694 | -0.39(-0.59%) |
Apr 25, 2022 | 62.97 | 66.73 | 60.78 | 65.55 | 14,482,614 | +0.00(+0.00%) |
Apr 22, 2022 | 69.93 | 70.35 | 64.92 | 65.55 | 11,694,268 | -4.70(-6.69%) |
Apr 21, 2022 | 78.48 | 79.21 | 69.40 | 70.25 | 22,581,984 | -14.33(-16.94%) |
Apr 20, 2022 | 83.59 | 85.64 | 80.33 | 84.59 | 7,090,847 | +0.34(+0.40%) |
Apr 19, 2022 | 85.48 | 85.82 | 83.20 | 84.25 | 5,260,967 | -2.79(-3.21%) |
Apr 18, 2022 | 85.63 | 88.53 | 84.60 | 87.04 | 4,592,924 | +1.63(+1.91%) |
Apr 14, 2022 | 85.02 | 87.65 | 84.75 | 85.40 | 5,151,738 | +0.34(+0.40%) |
Apr 13, 2022 | 82.45 | 85.37 | 80.91 | 85.06 | 4,931,078 | +4.05(+5.00%) |
Apr 12, 2022 | 81.44 | 84.05 | 80.72 | 81.02 | 4,390,604 | +0.71(+0.88%) |
Apr 11, 2022 | 81.37 | 81.93 | 78.65 | 80.30 | 4,799,704 | -1.58(-1.93%) |
Apr 08, 2022 | 83.00 | 84.53 | 81.38 | 81.88 | 4,713,699 | -1.90(-2.26%) |
Apr 07, 2022 | 85.34 | 86.01 | 80.93 | 83.78 | 6,694,133 | -1.59(-1.86%) |
Apr 06, 2022 | 86.60 | 87.39 | 84.40 | 85.36 | 4,656,626 | +0.02(+0.02%) |
Apr 05, 2022 | 90.69 | 90.69 | 82.81 | 85.34 | 7,035,256 | -3.10(-3.51%) |
Apr 04, 2022 | 88.55 | 89.11 | 86.45 | 88.45 | 3,788,340 | +0.27(+0.31%) |
Apr 01, 2022 | 89.22 | 91.06 | 85.17 | 88.18 | 5,905,563 | +0.57(+0.66%) |
Mar 31, 2022 | 89.20 | 90.20 | 87.38 | 87.60 | 4,689,318 | -2.10(-2.34%) |
Mar 30, 2022 | 90.10 | 91.46 | 88.51 | 89.70 | 5,657,059 | +2.06(+2.35%) |
Mar 29, 2022 | 84.17 | 87.67 | 81.86 | 87.64 | 7,737,045 | -2.33(-2.58%) |
Mar 28, 2022 | 88.20 | 90.37 | 85.73 | 89.97 | 5,252,813 | +0.49(+0.54%) |
Mar 25, 2022 | 93.30 | 95.45 | 88.57 | 89.48 | 6,206,808 | -3.02(-3.26%) |
Mar 24, 2022 | 89.18 | 92.87 | 88.93 | 92.50 | 7,554,567 | +0.82(+0.89%) |
Mar 23, 2022 | 89.02 | 93.21 | 88.57 | 91.68 | 7,036,076 | +4.22(+4.83%) |
Mar 22, 2022 | 87.55 | 89.09 | 86.13 | 87.46 | 6,264,389 | -0.79(-0.89%) |
Mar 21, 2022 | 83.26 | 89.63 | 83.00 | 88.24 | 10,170,063 | +8.03(+10.01%) |
Mar 18, 2022 | 78.35 | 80.47 | 77.07 | 80.22 | 7,894,468 | +1.66(+2.12%) |
Mar 17, 2022 | 75.88 | 79.52 | 74.94 | 78.55 | 8,655,275 | +4.96(+6.74%) |
Mar 16, 2022 | 72.77 | 74.72 | 70.62 | 73.59 | 6,997,938 | +1.87(+2.60%) |
Mar 15, 2022 | 69.15 | 72.00 | 68.04 | 71.72 | 7,286,426 | +0.20(+0.29%) |
Mar 14, 2022 | 75.09 | 75.09 | 70.11 | 71.52 | 8,129,790 | -5.39(-7.01%) |
Mar 11, 2022 | 78.32 | 79.66 | 76.53 | 76.91 | 5,847,751 | -3.79(-4.70%) |
Mar 10, 2022 | 81.43 | 80.70 | 10,515,990 | +3.33(+4.30%) | ||
Mar 09, 2022 | 77.65 | 78.63 | 74.92 | 77.38 | 12,246,533 | -2.77(-3.46%) |
Mar 08, 2022 | 79.79 | 83.29 | 75.67 | 80.15 | 13,192,063 | -2.95(-3.55%) |
Mar 07, 2022 | 87.15 | 89.83 | 81.26 | 83.10 | 12,963,799 | -5.02(-5.70%) |
Mar 04, 2022 | 79.71 | 88.40 | 79.44 | 88.12 | 20,244,408 | +7.55(+9.37%) |
Mar 03, 2022 | 80.22 | 81.91 | 77.22 | 80.57 | 7,716,025 | +0.32(+0.40%) |
Mar 02, 2022 | 78.74 | 80.83 | 76.57 | 80.25 | 11,067,628 | +2.70(+3.48%) |
Mar 01, 2022 | 75.71 | 83.33 | 74.90 | 77.54 | 15,742,755 | +4.32(+5.89%) |
Feb 28, 2022 | 75.47 | 78.32 | 72.91 | 73.23 | 9,626,194 | -2.44(-3.22%) |
Feb 25, 2022 | 71.06 | 76.18 | 71.83 | 75.67 | 7,574,261 | +4.42(+6.21%) |
Feb 24, 2022 | 73.18 | 75.28 | 67.89 | 71.24 | 11,944,892 | -1.96(-2.68%) |
Feb 23, 2022 | 72.17 | 73.56 | 71.06 | 73.21 | 6,769,591 | +1.20(+1.66%) |
Feb 22, 2022 | 77.76 | 77.83 | 71.06 | 72.01 | 9,247,480 | -3.99(-5.26%) |
Feb 18, 2022 | 76.01 | 0 | +1.68(+2.26%) | |||
Feb 17, 2022 | 74.90 | 75.48 | 73.32 | 74.33 | 5,672,880 | -1.33(-1.76%) |
Feb 16, 2022 | 72.90 | 75.76 | 72.63 | 75.66 | 7,542,987 | +3.69(+5.13%) |
Feb 15, 2022 | 70.42 | 72.11 | 68.58 | 71.96 | 7,015,997 | +0.18(+0.24%) |
Feb 14, 2022 | 72.45 | 73.12 | 69.90 | 71.79 | 8,034,453 | +0.33(+0.46%) |
Feb 11, 2022 | 67.03 | 72.41 | 66.80 | 71.46 | 10,239,342 | +2.28(+3.30%) |
Feb 10, 2022 | 68.95 | 71.65 | 68.15 | 69.17 | 11,766,500 | -0.72(-1.03%) |
Feb 09, 2022 | 67.57 | 70.34 | 67.04 | 69.89 | 10,541,225 | +1.89(+2.77%) |
Feb 08, 2022 | 63.98 | 69.95 | 63.98 | 68.01 | 16,577,925 | +6.05(+9.76%) |
Feb 07, 2022 | 63.13 | 63.93 | 61.25 | 61.96 | 5,165,295 | -0.46(-0.73%) |
Feb 04, 2022 | 60.51 | 63.76 | 60.15 | 62.42 | 7,367,732 | +1.44(+2.36%) |
Feb 03, 2022 | 57.25 | 61.58 | 60.98 | 8,303,351 | +3.43(+5.96%) | |
Feb 02, 2022 | 56.56 | 57.91 | 55.64 | 57.55 | 5,767,838 | +1.01(+1.79%) |
Feb 01, 2022 | 56.36 | 56.80 | 55.14 | 56.54 | 6,104,263 | +1.42(+2.57%) |
Jan 31, 2022 | 55.34 | 55.12 | 7,411,991 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.37 | 56.75 | 54.02 | 55.79 | 7,214,057 | -0.61(-1.09%) |
Jan 27, 2022 | 58.90 | 59.93 | 55.86 | 56.40 | 6,627,332 | -2.64(-4.48%) |
Jan 26, 2022 | 59.81 | 61.86 | 58.20 | 59.05 | 9,518,722 | -0.45(-0.75%) |
Jan 25, 2022 | 55.90 | 59.87 | 55.17 | 59.49 | 8,003,011 | +3.10(+5.50%) |
Jan 24, 2022 | 52.30 | 56.57 | 51.77 | 56.39 | 9,468,580 | +1.76(+3.22%) |
Jan 21, 2022 | 58.34 | 58.46 | 54.47 | 54.63 | 11,343,001 | -4.90(-8.23%) |
Jan 20, 2022 | 60.36 | 62.45 | 58.29 | 59.53 | 16,379,144 | +1.57(+2.72%) |
Jan 19, 2022 | 59.67 | 60.19 | 57.23 | 57.96 | 8,032,884 | -0.41(-0.70%) |
Jan 18, 2022 | 58.80 | 59.83 | 57.15 | 58.37 | 6,164,049 | -1.30(-2.18%) |
Jan 14, 2022 | 59.67 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.02 | 61.49 | 58.68 | 58.81 | 5,933,938 | -1.33(-2.21%) |
Jan 12, 2022 | 61.88 | 62.57 | 59.15 | 60.15 | 6,617,394 | -0.31(-0.51%) |
Jan 11, 2022 | 59.01 | 60.50 | 57.46 | 60.46 | 6,167,602 | +0.64(+1.07%) |
Jan 10, 2022 | 59.89 | 60.90 | 58.75 | 59.81 | 5,809,545 | -0.81(-1.33%) |
Jan 07, 2022 | 58.45 | 61.13 | 57.98 | 60.62 | 8,304,113 | +3.81(+6.71%) |
Jan 06, 2022 | 57.29 | 57.82 | 55.64 | 56.81 | 4,484,571 | -0.10(-0.17%) |
Jan 05, 2022 | 57.30 | 60.06 | 56.81 | 56.91 | 7,814,284 | +0.99(+1.77%) |
Jan 04, 2022 | 58.98 | 59.44 | 55.62 | 55.92 | 8,208,512 | -2.75(-4.69%) |
Jan 03, 2022 | 58.55 | 60.85 | 58.41 | 58.67 | 6,385,776 | +0.76(+1.31%) |
Dec 31, 2021 | 57.50 | 58.36 | 57.05 | 57.91 | 4,057,731 | +0.36(+0.62%) |
Dec 30, 2021 | 58.01 | 59.86 | 57.48 | 57.55 | 4,636,296 | -0.41(-0.70%) |
Dec 29, 2021 | 57.47 | 58.43 | 57.03 | 57.96 | 4,137,332 | +0.43(+0.74%) |
Dec 28, 2021 | 57.62 | 57.89 | 56.87 | 57.53 | 6,181,027 | -0.62(-1.07%) |
Dec 27, 2021 | 56.73 | 58.18 | 55.63 | 58.15 | 6,448,881 | +0.46(+0.79%) |
Dec 23, 2021 | 57.35 | 58.89 | 56.82 | 57.70 | 7,733,191 | +0.05(+0.08%) |
Dec 22, 2021 | 55.33 | 58.86 | 55.08 | 57.65 | 10,895,512 | +2.45(+4.44%) |
Dec 21, 2021 | 52.29 | 55.64 | 52.24 | 55.20 | 11,088,732 | +3.58(+6.93%) |
Dec 20, 2021 | 50.44 | 51.86 | 49.92 | 51.62 | 8,634,545 | -0.60(-1.15%) |
Dec 17, 2021 | 50.79 | 52.27 | 49.45 | 52.22 | 32,697,806 | +1.11(+2.17%) |
Dec 16, 2021 | 50.54 | 52.63 | 50.52 | 51.12 | 12,837,846 | +1.57(+3.18%) |
Dec 15, 2021 | 48.12 | 49.58 | 46.79 | 49.54 | 9,288,414 | +0.50(+1.01%) |
Dec 14, 2021 | 47.59 | 49.65 | 47.05 | 49.05 | 15,088,646 | +2.60(+5.61%) |
Dec 13, 2021 | 47.84 | 48.65 | 45.88 | 46.44 | 5,069,956 | -0.99(-2.09%) |
Dec 10, 2021 | 48.57 | 48.74 | 46.50 | 47.43 | 5,684,736 | -1.15(-2.36%) |
Dec 09, 2021 | 46.46 | 49.55 | 46.02 | 48.58 | 8,974,688 | +1.38(+2.92%) |
Dec 08, 2021 | 45.75 | 47.37 | 45.66 | 47.20 | 5,750,067 | +1.57(+3.45%) |
Dec 07, 2021 | 45.75 | 46.70 | 45.42 | 45.62 | 5,793,614 | +1.34(+3.03%) |
Dec 06, 2021 | 43.66 | 45.43 | 42.89 | 44.28 | 7,320,234 | +1.45(+3.38%) |
Dec 03, 2021 | 43.51 | 43.66 | 42.05 | 42.83 | 6,101,919 | -0.73(-1.67%) |
Dec 02, 2021 | 43.19 | 44.02 | 42.59 | 43.56 | 5,673,816 | +1.01(+2.38%) |
Dec 01, 2021 | 46.55 | 46.70 | 42.52 | 42.55 | 15,656,986 | -2.67(-5.91%) |
Nov 30, 2021 | 47.41 | 48.00 | 44.28 | 45.23 | 9,918,443 | -2.54(-5.31%) |
Nov 29, 2021 | 47.84 | 48.53 | 46.44 | 47.76 | 6,730,718 | +1.16(+2.48%) |
Nov 26, 2021 | 46.40 | 46.79 | 44.54 | 46.61 | 7,501,477 | -2.44(-4.97%) |
Nov 24, 2021 | 47.44 | 49.90 | 47.09 | 49.05 | 7,343,491 | +1.40(+2.94%) |
Nov 23, 2021 | 47.78 | 48.80 | 47.09 | 47.65 | 5,016,183 | +0.50(+1.05%) |
Nov 22, 2021 | 46.46 | 48.31 | 45.97 | 47.15 | 6,561,265 | +0.88(+1.91%) |
Nov 19, 2021 | 45.98 | 46.73 | 45.38 | 46.27 | 5,806,994 | -0.10(-0.21%) |
Nov 18, 2021 | 46.22 | 46.40 | 46.01 | 46.36 | 4,477,444 | -0.21(-0.46%) |
Nov 17, 2021 | 47.54 | 48.60 | 46.28 | 46.58 | 5,517,664 | -0.27(-0.58%) |
Nov 16, 2021 | 48.46 | 48.60 | 46.62 | 46.85 | 8,924,524 | -2.36(-4.80%) |
Nov 15, 2021 | 49.56 | 49.57 | 48.05 | 49.21 | 6,533,133 | -1.25(-2.48%) |
Nov 12, 2021 | 49.31 | 51.38 | 48.94 | 50.46 | 9,579,147 | +0.69(+1.39%) |
Nov 11, 2021 | 47.16 | 50.26 | 47.04 | 49.77 | 14,649,333 | +4.16(+9.12%) |
Nov 10, 2021 | 45.69 | 45.61 | 6,133,502 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.35 | 47.78 | 45.44 | 45.92 | 7,251,160 | -1.57(-3.32%) |
Nov 08, 2021 | 47.82 | 49.20 | 46.81 | 47.49 | 10,841,573 | +0.97(+2.09%) |
Nov 05, 2021 | 44.71 | 46.75 | 44.71 | 46.52 | 8,556,889 | +1.45(+3.21%) |
Nov 04, 2021 | 46.17 | 46.28 | 44.02 | 45.07 | 11,705,307 | -1.03(-2.23%) |
Nov 03, 2021 | 45.88 | 47.29 | 45.45 | 46.10 | 6,738,107 | +0.34(+0.74%) |
Nov 02, 2021 | 45.55 | 46.15 | 44.61 | 45.76 | 10,326,317 | +0.34(+0.75%) |
Nov 01, 2021 | 44.92 | 46.20 | 43.94 | 45.42 | 9,603,126 | +0.76(+1.70%) |
Oct 29, 2021 | 44.79 | 45.89 | 44.11 | 44.66 | 6,838,989 | -0.49(-1.08%) |
Oct 28, 2021 | 45.85 | 46.15 | 44.23 | 45.15 | 10,521,930 | +0.64(+1.44%) |
Oct 27, 2021 | 46.05 | 46.48 | 44.08 | 44.51 | 13,258,898 | -3.55(-7.39%) |
Oct 26, 2021 | 49.27 | 47.77 | 48.06 | 6,343,711 | -1.57(-3.17%) | |
Oct 25, 2021 | 48.60 | 50.55 | 47.86 | 49.63 | 11,407,016 | +1.86(+3.90%) |
Oct 22, 2021 | 48.97 | 49.45 | 47.40 | 47.76 | 7,701,602 | -0.72(-1.48%) |
Oct 21, 2021 | 50.14 | 50.14 | 48.30 | 48.48 | 9,330,049 | -2.44(-4.80%) |
Oct 20, 2021 | 51.21 | 52.27 | 50.45 | 50.93 | 7,547,516 | -1.13(-2.18%) |
Oct 19, 2021 | 55.51 | 55.51 | 51.99 | 52.06 | 11,194,696 | -3.45(-6.22%) |
Oct 18, 2021 | 53.33 | 55.83 | 53.30 | 55.51 | 10,181,704 | +1.20(+2.21%) |
Oct 15, 2021 | 50.35 | 55.21 | 49.48 | 54.31 | 34,412,684 | +7.18(+15.23%) |
Oct 14, 2021 | 47.80 | 48.53 | 46.61 | 47.13 | 10,225,898 | +0.19(+0.41%) |
Oct 13, 2021 | 46.68 | 47.43 | 45.81 | 46.94 | 6,017,605 | +0.60(+1.30%) |
Oct 12, 2021 | 46.44 | 47.95 | 45.92 | 46.34 | 7,084,296 | +0.48(+1.04%) |
Oct 11, 2021 | 46.47 | 47.89 | 45.73 | 45.86 | 6,262,266 | +1.22(+2.74%) |
Oct 08, 2021 | 45.65 | 45.90 | 44.25 | 44.64 | 5,721,122 | -0.99(-2.17%) |
Oct 07, 2021 | 46.72 | 46.80 | 45.52 | 45.63 | 6,097,012 | +0.00(+0.00%) |
Oct 06, 2021 | 46.35 | 46.78 | 44.42 | 45.63 | 7,549,259 | -1.94(-4.08%) |
Oct 05, 2021 | 48.09 | 48.32 | 46.93 | 47.57 | 4,357,183 | -0.13(-0.26%) |
Oct 04, 2021 | 49.01 | 49.69 | 47.58 | 47.70 | 4,826,572 | -0.57(-1.19%) |
Oct 01, 2021 | 47.97 | 48.39 | 46.49 | 48.27 | 6,765,202 | +0.80(+1.70%) |
Sep 30, 2021 | 48.55 | 48.95 | 47.46 | 47.46 | 6,232,272 | -1.59(-3.24%) |
Sep 29, 2021 | 50.51 | 50.51 | 48.65 | 49.05 | 4,750,948 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.87 | 48.65 | 49.44 | 7,342,775 | -0.56(-1.12%) |
Sep 27, 2021 | 47.10 | 50.15 | 47.02 | 50.01 | 8,519,740 | +2.98(+6.33%) |
Sep 24, 2021 | 46.43 | 47.60 | 46.31 | 47.03 | 5,328,791 | -0.07(-0.14%) |
Sep 23, 2021 | 46.66 | 47.97 | 46.36 | 47.10 | 5,900,327 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.68 | 46.50 | 11,324,836 | +2.28(+5.15%) |
Sep 21, 2021 | 47.28 | 47.66 | 43.14 | 44.23 | 15,037,485 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.02 | 43.88 | 47.00 | 9,730,166 | -0.36(-0.76%) |
Sep 17, 2021 | 47.71 | 48.27 | 46.04 | 47.36 | 10,847,128 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.92 | 8,299,174 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.33 | 48.02 | 50.12 | 9,702,973 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.76 | 46.18 | 46.55 | 7,112,729 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.63 | 47.58 | 47.74 | 8,837,826 | -0.27(-0.57%) |
Sep 10, 2021 | 46.80 | 48.83 | 46.80 | 48.01 | 10,721,997 | +1.93(+4.19%) |
Sep 09, 2021 | 44.80 | 46.45 | 44.65 | 46.08 | 7,708,003 | +1.73(+3.89%) |
Sep 08, 2021 | 45.12 | 46.33 | 44.04 | 44.35 | 5,863,745 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.08 | 45.36 | 6,359,974 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.79 | 5,365,579 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.79 | 44.52 | 45.50 | 8,727,015 | +1.27(+2.87%) |