Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.23 | 29.56 | 28.28 | 29.22 | 1,971,787 | -0.73(-2.43%) |
Jun 29, 2022 | 30.40 | 30.48 | 29.37 | 29.95 | 1,767,216 | -0.46(-1.52%) |
Jun 28, 2022 | 31.37 | 31.75 | 30.36 | 30.41 | 1,834,295 | -0.76(-2.43%) |
Jun 27, 2022 | 31.51 | 31.78 | 31.08 | 31.16 | 1,503,272 | -0.31(-1.00%) |
Jun 24, 2022 | 30.98 | 31.70 | 30.69 | 31.48 | 4,812,072 | +1.12(+3.68%) |
Jun 23, 2022 | 29.79 | 30.64 | 29.69 | 30.36 | 2,062,890 | +0.57(+1.92%) |
Jun 22, 2022 | 29.28 | 29.97 | 29.20 | 29.79 | 2,649,456 | -0.21(-0.71%) |
Jun 21, 2022 | 30.79 | 31.12 | 29.87 | 30.00 | 3,117,886 | +0.14(+0.46%) |
Jun 17, 2022 | 29.40 | 30.19 | 29.25 | 29.86 | 5,816,239 | +0.66(+2.28%) |
Jun 16, 2022 | 30.51 | 30.70 | 28.81 | 29.20 | 3,498,366 | -2.56(-8.05%) |
Jun 15, 2022 | 31.17 | 32.30 | 31.03 | 31.75 | 5,125,277 | +1.13(+3.68%) |
Jun 14, 2022 | 31.00 | 31.19 | 30.27 | 30.63 | 2,081,582 | -0.20(-0.66%) |
Jun 13, 2022 | 32.07 | 32.12 | 30.55 | 30.83 | 2,926,963 | -2.35(-7.09%) |
Jun 10, 2022 | 34.00 | 34.26 | 32.82 | 33.18 | 1,828,246 | -1.67(-4.79%) |
Jun 09, 2022 | 35.41 | 35.65 | 34.85 | 34.85 | 2,981,965 | -0.75(-2.10%) |
Jun 08, 2022 | 36.51 | 36.51 | 35.48 | 35.60 | 2,166,852 | -0.85(-2.33%) |
Jun 07, 2022 | 36.46 | 36.87 | 36.03 | 36.45 | 3,179,259 | -0.33(-0.90%) |
Jun 06, 2022 | 37.17 | 37.59 | 36.61 | 36.78 | 1,940,335 | +0.12(+0.33%) |
Jun 03, 2022 | 35.97 | 36.89 | 35.78 | 36.66 | 1,879,369 | +0.07(+0.20%) |
Jun 02, 2022 | 35.43 | 36.60 | 35.34 | 36.59 | 1,228,742 | +1.09(+3.07%) |
Jun 01, 2022 | 35.89 | 36.79 | 34.83 | 35.50 | 1,786,618 | -0.06(-0.16%) |
May 31, 2022 | 36.54 | 36.56 | 35.13 | 35.56 | 4,086,781 | -0.99(-2.70%) |
May 27, 2022 | 35.93 | 36.55 | 35.85 | 36.54 | 1,523,337 | +0.94(+2.64%) |
May 26, 2022 | 34.28 | 35.72 | 34.13 | 35.60 | 2,771,327 | +1.91(+5.67%) |
May 25, 2022 | 32.76 | 33.88 | 32.69 | 33.69 | 2,249,809 | +0.63(+1.90%) |
May 24, 2022 | 33.50 | 33.52 | 32.12 | 33.06 | 2,269,066 | -0.78(-2.32%) |
May 23, 2022 | 34.17 | 34.36 | 33.31 | 33.85 | 3,732,852 | -0.06(-0.16%) |
May 20, 2022 | 33.26 | 33.91 | 32.53 | 33.90 | 3,053,047 | +1.39(+4.29%) |
May 19, 2022 | 33.15 | 33.86 | 32.38 | 32.51 | 3,854,533 | -0.94(-2.81%) |
May 18, 2022 | 34.98 | 35.53 | 33.24 | 33.45 | 3,733,593 | -2.00(-5.65%) |
May 17, 2022 | 35.63 | 36.28 | 34.73 | 35.45 | 2,673,027 | +0.79(+2.29%) |
May 16, 2022 | 34.84 | 35.30 | 34.14 | 34.66 | 1,881,201 | -0.10(-0.29%) |
May 13, 2022 | 33.57 | 35.30 | 33.51 | 34.76 | 3,061,467 | +1.96(+5.96%) |
May 12, 2022 | 32.10 | 33.46 | 31.95 | 32.81 | 5,316,742 | +0.11(+0.34%) |
May 11, 2022 | 33.25 | 34.16 | 32.62 | 32.70 | 2,600,363 | -0.95(-2.82%) |
May 10, 2022 | 33.54 | 34.18 | 32.67 | 33.65 | 2,643,829 | +0.87(+2.65%) |
May 09, 2022 | 33.93 | 34.50 | 32.59 | 32.78 | 3,746,006 | -1.70(-4.94%) |
May 06, 2022 | 34.86 | 35.08 | 33.74 | 34.48 | 4,358,783 | -0.64(-1.82%) |
May 05, 2022 | 36.51 | 36.74 | 34.69 | 35.12 | 2,677,000 | -1.97(-5.30%) |
May 04, 2022 | 35.00 | 37.22 | 35.00 | 37.09 | 3,996,855 | +1.77(+5.00%) |
May 03, 2022 | 33.85 | 35.76 | 33.78 | 35.32 | 11,059,196 | +1.43(+4.21%) |
May 02, 2022 | 33.09 | 34.61 | 32.97 | 33.90 | 3,693,441 | +0.70(+2.09%) |
Apr 29, 2022 | 34.76 | 35.72 | 33.11 | 33.20 | 4,360,386 | -2.00(-5.69%) |
Apr 28, 2022 | 35.06 | 35.52 | 33.67 | 35.20 | 3,413,785 | -0.08(-0.23%) |
Apr 27, 2022 | 35.03 | 35.71 | 34.40 | 35.29 | 2,349,004 | +0.32(+0.92%) |
Apr 26, 2022 | 36.60 | 36.76 | 34.76 | 34.97 | 3,429,207 | -2.22(-5.98%) |
Apr 25, 2022 | 36.39 | 37.29 | 35.98 | 37.19 | 1,993,484 | +0.75(+2.06%) |
Apr 22, 2022 | 38.19 | 38.19 | 36.31 | 36.44 | 2,558,899 | -1.49(-3.93%) |
Apr 21, 2022 | 41.83 | 42.08 | 37.74 | 37.93 | 3,546,363 | -3.15(-7.66%) |
Apr 20, 2022 | 40.42 | 41.39 | 40.15 | 41.08 | 2,517,844 | +0.87(+2.16%) |
Apr 19, 2022 | 38.63 | 40.38 | 38.42 | 40.21 | 1,640,021 | +1.72(+4.47%) |
Apr 18, 2022 | 38.91 | 39.23 | 38.19 | 38.49 | 958,375 | -0.59(-1.52%) |
Apr 14, 2022 | 40.24 | 40.58 | 39.06 | 39.08 | 1,249,762 | -1.23(-3.04%) |
Apr 13, 2022 | 39.50 | 40.40 | 39.17 | 40.31 | 1,135,646 | +1.26(+3.23%) |
Apr 12, 2022 | 39.81 | 40.53 | 38.65 | 39.05 | 2,384,518 | -0.36(-0.91%) |
Apr 11, 2022 | 40.29 | 40.55 | 39.34 | 39.40 | 2,588,183 | -1.09(-2.69%) |
Apr 08, 2022 | 40.48 | 40.98 | 40.21 | 40.49 | 1,908,053 | +0.14(+0.34%) |
Apr 07, 2022 | 41.26 | 41.26 | 39.55 | 40.35 | 3,210,942 | -0.77(-1.87%) |
Apr 06, 2022 | 42.12 | 42.49 | 40.63 | 41.12 | 1,872,069 | -1.73(-4.04%) |
Apr 05, 2022 | 44.95 | 45.05 | 42.72 | 42.85 | 1,935,018 | -2.21(-4.91%) |
Apr 04, 2022 | 45.21 | 45.82 | 44.78 | 45.07 | 2,693,756 | -0.15(-0.32%) |
Apr 01, 2022 | 45.01 | 45.49 | 44.25 | 45.21 | 2,044,927 | +0.47(+1.04%) |
Mar 31, 2022 | 43.36 | 46.11 | 43.00 | 44.75 | 6,512,467 | +2.03(+4.75%) |
Mar 30, 2022 | 43.48 | 43.86 | 42.45 | 42.72 | 1,241,718 | -1.26(-2.87%) |
Mar 29, 2022 | 43.34 | 44.21 | 43.16 | 43.98 | 1,547,714 | +1.40(+3.29%) |
Mar 28, 2022 | 42.35 | 42.73 | 41.63 | 42.58 | 887,927 | +0.24(+0.56%) |
Mar 25, 2022 | 42.76 | 42.96 | 42.12 | 42.34 | 1,435,009 | -0.29(-0.69%) |
Mar 24, 2022 | 42.53 | 43.02 | 42.10 | 42.63 | 1,499,603 | +0.39(+0.93%) |
Mar 23, 2022 | 42.45 | 43.35 | 42.19 | 42.24 | 1,643,326 | -0.69(-1.60%) |
Mar 22, 2022 | 42.64 | 43.56 | 42.64 | 42.93 | 1,761,637 | +0.44(+1.03%) |
Mar 21, 2022 | 43.32 | 43.79 | 42.01 | 42.49 | 1,754,336 | -0.79(-1.82%) |
Mar 18, 2022 | 42.70 | 43.81 | 42.29 | 43.27 | 4,127,819 | +0.13(+0.30%) |
Mar 17, 2022 | 41.45 | 43.25 | 41.33 | 43.15 | 2,080,906 | +1.55(+3.72%) |
Mar 16, 2022 | 40.32 | 42.00 | 40.11 | 41.60 | 2,309,328 | +2.18(+5.52%) |
Mar 15, 2022 | 38.42 | 39.78 | 38.22 | 39.42 | 2,037,012 | +1.21(+3.16%) |
Mar 14, 2022 | 39.08 | 39.99 | 37.95 | 38.21 | 2,596,070 | -0.64(-1.65%) |
Mar 11, 2022 | 39.63 | 40.18 | 38.79 | 38.85 | 2,820,079 | -0.25(-0.63%) |
Mar 10, 2022 | 38.96 | 39.10 | 2,912,376 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.20 | 40.17 | 38.86 | 39.77 | 3,019,367 | +2.25(+6.00%) |
Mar 08, 2022 | 37.79 | 38.44 | 36.64 | 37.52 | 3,503,168 | +0.38(+1.03%) |
Mar 07, 2022 | 39.83 | 40.22 | 36.96 | 37.13 | 2,910,462 | -2.79(-6.99%) |
Mar 04, 2022 | 41.49 | 41.54 | 39.42 | 39.92 | 3,258,989 | -2.31(-5.46%) |
Mar 03, 2022 | 43.64 | 43.78 | 41.76 | 42.23 | 2,433,495 | -1.15(-2.66%) |
Mar 02, 2022 | 41.68 | 43.54 | 41.46 | 43.38 | 2,747,085 | +2.17(+5.26%) |
Mar 01, 2022 | 42.85 | 43.10 | 40.79 | 41.21 | 2,612,802 | -1.66(-3.88%) |
Feb 28, 2022 | 42.27 | 43.53 | 42.27 | 42.88 | 2,182,822 | -0.25(-0.57%) |
Feb 25, 2022 | 41.59 | 43.25 | 41.79 | 43.13 | 2,780,058 | +1.65(+3.97%) |
Feb 24, 2022 | 38.60 | 41.67 | 38.40 | 41.48 | 8,467,829 | +0.77(+1.89%) |
Feb 23, 2022 | 41.61 | 42.52 | 40.67 | 40.71 | 4,628,130 | -0.30(-0.74%) |
Feb 22, 2022 | 41.46 | 41.86 | 40.27 | 41.01 | 2,694,155 | -0.81(-1.93%) |
Feb 18, 2022 | 41.82 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.33 | 43.69 | 41.51 | 41.70 | 2,839,824 | -2.11(-4.82%) |
Feb 16, 2022 | 43.83 | 44.06 | 43.33 | 43.81 | 1,331,956 | -0.37(-0.83%) |
Feb 15, 2022 | 43.54 | 44.22 | 43.36 | 44.18 | 2,001,814 | +1.39(+3.25%) |
Feb 14, 2022 | 42.72 | 43.52 | 42.51 | 42.79 | 2,166,891 | -0.17(-0.40%) |
Feb 11, 2022 | 45.10 | 45.46 | 42.53 | 42.96 | 2,652,786 | -1.94(-4.32%) |
Feb 10, 2022 | 45.43 | 46.74 | 44.28 | 44.90 | 11,766,939 | -1.18(-2.57%) |
Feb 09, 2022 | 45.97 | 46.66 | 45.91 | 46.08 | 4,397,662 | +1.06(+2.34%) |
Feb 08, 2022 | 45.87 | 46.01 | 43.94 | 45.03 | 3,809,210 | -0.63(-1.38%) |
Feb 07, 2022 | 45.37 | 46.24 | 45.24 | 45.66 | 3,537,029 | +0.32(+0.70%) |
Feb 04, 2022 | 45.97 | 46.06 | 43.95 | 45.34 | 3,337,443 | +0.15(+0.34%) |
Feb 03, 2022 | 47.89 | 45.09 | 45.18 | 6,379,053 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.29 | 49.20 | 47.54 | 48.99 | 3,705,429 | +1.03(+2.14%) |
Feb 01, 2022 | 46.60 | 48.07 | 46.50 | 47.96 | 3,646,285 | +1.50(+3.23%) |
Jan 31, 2022 | 44.13 | 46.46 | 2,998,978 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.56 | 44.17 | 41.81 | 44.14 | 1,739,156 | +1.41(+3.30%) |
Jan 27, 2022 | 43.24 | 44.29 | 42.43 | 42.73 | 3,030,783 | +0.41(+0.97%) |
Jan 26, 2022 | 43.88 | 44.46 | 42.00 | 42.32 | 1,980,687 | -0.54(-1.25%) |
Jan 25, 2022 | 42.63 | 43.41 | 42.05 | 42.85 | 1,625,810 | -0.86(-1.98%) |
Jan 24, 2022 | 42.84 | 43.87 | 40.93 | 43.72 | 4,027,349 | -0.96(-2.14%) |
Jan 21, 2022 | 45.77 | 46.06 | 44.55 | 44.67 | 2,275,576 | -1.47(-3.18%) |
Jan 20, 2022 | 46.44 | 47.56 | 45.93 | 46.14 | 2,657,893 | +0.10(+0.22%) |
Jan 19, 2022 | 46.88 | 47.18 | 45.83 | 46.04 | 2,209,621 | -0.49(-1.06%) |
Jan 18, 2022 | 45.67 | 46.64 | 45.18 | 46.53 | 3,220,099 | -0.05(-0.12%) |
Jan 14, 2022 | 46.58 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.04 | 49.26 | 47.13 | 47.20 | 3,429,825 | -0.80(-1.67%) |
Jan 12, 2022 | 47.76 | 48.63 | 47.40 | 48.00 | 3,024,972 | +0.52(+1.09%) |
Jan 11, 2022 | 46.19 | 47.67 | 45.68 | 47.48 | 2,321,031 | +1.86(+4.07%) |
Jan 10, 2022 | 45.68 | 46.10 | 44.36 | 45.63 | 2,066,785 | -0.80(-1.72%) |
Jan 07, 2022 | 46.83 | 47.26 | 46.27 | 46.43 | 1,084,875 | -0.40(-0.86%) |
Jan 06, 2022 | 47.68 | 47.68 | 46.00 | 46.83 | 2,745,558 | +0.05(+0.12%) |
Jan 05, 2022 | 50.72 | 50.86 | 46.67 | 46.77 | 2,644,939 | -3.79(-7.50%) |
Jan 04, 2022 | 49.82 | 50.96 | 49.59 | 50.57 | 2,871,621 | +1.24(+2.51%) |
Jan 03, 2022 | 50.09 | 50.87 | 49.18 | 49.33 | 1,167,048 | -0.63(-1.26%) |
Dec 31, 2021 | 49.46 | 50.08 | 49.32 | 49.96 | 737,978 | +0.52(+1.05%) |
Dec 30, 2021 | 49.45 | 50.21 | 49.41 | 49.44 | 485,002 | -0.04(-0.07%) |
Dec 29, 2021 | 50.35 | 50.57 | 49.46 | 49.48 | 751,563 | -1.00(-1.98%) |
Dec 28, 2021 | 51.39 | 51.54 | 50.17 | 50.48 | 1,085,135 | -0.62(-1.21%) |
Dec 27, 2021 | 50.79 | 51.13 | 50.64 | 51.10 | 580,795 | +0.60(+1.19%) |
Dec 23, 2021 | 49.95 | 51.03 | 49.67 | 50.50 | 2,162,080 | +0.85(+1.70%) |
Dec 22, 2021 | 47.32 | 49.82 | 47.21 | 49.65 | 2,208,759 | +2.33(+4.92%) |
Dec 21, 2021 | 46.83 | 47.42 | 46.74 | 47.32 | 1,250,227 | +1.27(+2.77%) |
Dec 20, 2021 | 46.31 | 46.31 | 44.86 | 46.05 | 2,465,986 | -1.27(-2.69%) |
Dec 17, 2021 | 46.51 | 47.54 | 45.82 | 47.32 | 2,809,144 | +0.37(+0.79%) |
Dec 16, 2021 | 49.16 | 49.56 | 46.62 | 46.95 | 2,159,650 | -1.31(-2.72%) |
Dec 15, 2021 | 47.63 | 48.58 | 46.45 | 48.26 | 1,952,803 | +0.47(+0.99%) |
Dec 14, 2021 | 47.60 | 48.51 | 47.25 | 47.79 | 1,309,877 | -0.43(-0.89%) |
Dec 13, 2021 | 49.25 | 49.59 | 48.19 | 48.21 | 1,806,372 | -1.04(-2.11%) |
Dec 10, 2021 | 49.57 | 49.91 | 48.90 | 49.25 | 999,379 | +0.17(+0.35%) |
Dec 09, 2021 | 49.51 | 50.14 | 48.88 | 49.08 | 2,363,748 | -0.69(-1.39%) |
Dec 08, 2021 | 49.60 | 50.23 | 49.41 | 49.77 | 2,953,326 | +0.05(+0.11%) |
Dec 07, 2021 | 49.62 | 50.63 | 49.38 | 49.71 | 1,903,481 | +0.75(+1.52%) |
Dec 06, 2021 | 48.61 | 49.45 | 47.79 | 48.97 | 3,896,974 | +0.58(+1.20%) |
Dec 03, 2021 | 50.39 | 50.73 | 47.80 | 48.39 | 4,020,973 | -1.86(-3.69%) |
Dec 02, 2021 | 48.74 | 50.74 | 48.28 | 50.24 | 4,252,008 | +1.39(+2.85%) |
Dec 01, 2021 | 50.51 | 51.61 | 48.82 | 48.85 | 2,978,073 | -0.92(-1.85%) |
Nov 30, 2021 | 51.31 | 51.45 | 49.61 | 49.77 | 4,763,711 | -1.92(-3.71%) |
Nov 29, 2021 | 50.73 | 51.87 | 50.73 | 51.69 | 1,642,747 | +1.87(+3.74%) |
Nov 26, 2021 | 50.31 | 50.51 | 49.31 | 49.82 | 1,317,927 | -2.23(-4.28%) |
Nov 24, 2021 | 51.12 | 52.18 | 50.86 | 52.05 | 1,323,528 | +0.65(+1.26%) |
Nov 23, 2021 | 52.29 | 52.59 | 51.12 | 51.41 | 2,592,290 | -0.94(-1.79%) |
Nov 22, 2021 | 54.13 | 54.24 | 51.82 | 52.34 | 6,772,558 | -1.35(-2.51%) |
Nov 19, 2021 | 53.87 | 53.87 | 53.28 | 53.69 | 1,209,340 | -0.27(-0.51%) |
Nov 18, 2021 | 53.87 | 54.31 | 53.95 | 53.96 | 960,408 | +0.05(+0.08%) |
Nov 17, 2021 | 53.91 | 54.36 | 53.69 | 53.92 | 1,241,865 | -0.28(-0.52%) |
Nov 16, 2021 | 54.01 | 54.54 | 53.54 | 54.20 | 1,005,544 | +0.30(+0.56%) |
Nov 15, 2021 | 54.99 | 55.17 | 53.83 | 53.90 | 1,718,556 | -0.83(-1.51%) |
Nov 12, 2021 | 53.66 | 54.97 | 53.54 | 54.73 | 6,159,391 | +1.09(+2.04%) |
Nov 11, 2021 | 53.23 | 53.75 | 53.00 | 53.64 | 2,173,422 | +0.87(+1.66%) |
Nov 10, 2021 | 53.18 | 52.76 | 2,096,115 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.87 | 54.13 | 53.15 | 54.10 | 1,484,781 | +0.68(+1.28%) |
Nov 08, 2021 | 54.30 | 54.70 | 53.20 | 53.42 | 1,748,799 | -0.80(-1.48%) |
Nov 05, 2021 | 53.87 | 54.55 | 53.68 | 54.22 | 4,627,951 | +0.80(+1.49%) |
Nov 04, 2021 | 52.73 | 53.54 | 52.16 | 53.42 | 3,573,684 | +1.19(+2.27%) |
Nov 03, 2021 | 50.19 | 52.28 | 49.84 | 52.23 | 4,065,494 | +2.10(+4.19%) |
Nov 02, 2021 | 50.18 | 50.59 | 49.76 | 50.13 | 3,435,447 | -0.10(-0.20%) |
Nov 01, 2021 | 51.31 | 50.66 | 49.76 | 50.23 | 5,980,078 | -0.65(-1.28%) |
Oct 29, 2021 | 51.14 | 51.55 | 50.38 | 50.88 | 2,561,697 | -0.15(-0.30%) |
Oct 28, 2021 | 50.59 | 51.04 | 3,132,557 | +1.09(+2.18%) | ||
Oct 27, 2021 | 50.84 | 50.95 | 49.81 | 49.95 | 2,000,236 | -1.06(-2.08%) |
Oct 26, 2021 | 50.65 | 51.01 | 2,500,560 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.21 | 50.77 | 49.85 | 50.41 | 3,448,189 | +0.43(+0.85%) |
Oct 22, 2021 | 49.37 | 50.04 | 49.12 | 49.99 | 1,870,418 | +0.70(+1.42%) |
Oct 21, 2021 | 48.52 | 49.73 | 48.48 | 49.29 | 3,011,224 | +0.80(+1.64%) |
Oct 20, 2021 | 48.30 | 48.93 | 48.05 | 48.49 | 1,555,854 | +0.45(+0.94%) |
Oct 19, 2021 | 47.13 | 48.27 | 46.89 | 48.04 | 1,966,538 | +1.02(+2.18%) |
Oct 18, 2021 | 46.75 | 47.15 | 46.45 | 47.01 | 2,382,947 | +0.39(+0.84%) |
Oct 15, 2021 | 47.09 | 47.15 | 46.51 | 46.62 | 1,121,322 | +0.14(+0.31%) |
Oct 14, 2021 | 45.75 | 46.63 | 45.60 | 46.48 | 1,919,974 | +1.30(+2.89%) |
Oct 13, 2021 | 44.80 | 45.29 | 44.43 | 45.17 | 909,465 | +0.53(+1.18%) |
Oct 12, 2021 | 44.59 | 45.04 | 44.31 | 44.65 | 1,746,905 | +0.34(+0.76%) |
Oct 11, 2021 | 44.92 | 45.46 | 44.28 | 44.31 | 1,109,847 | -0.47(-1.05%) |
Oct 08, 2021 | 44.50 | 45.06 | 44.02 | 44.79 | 1,118,693 | +0.43(+0.96%) |
Oct 07, 2021 | 43.65 | 45.17 | 43.52 | 44.36 | 2,262,695 | +1.32(+3.07%) |
Oct 06, 2021 | 42.89 | 43.46 | 42.29 | 43.04 | 2,133,994 | -0.24(-0.57%) |
Oct 05, 2021 | 42.40 | 43.49 | 41.96 | 43.28 | 1,732,567 | +1.10(+2.60%) |
Oct 04, 2021 | 43.36 | 43.88 | 41.98 | 42.18 | 1,523,451 | -1.23(-2.84%) |
Oct 01, 2021 | 42.58 | 43.55 | 42.46 | 43.42 | 993,501 | +0.57(+1.33%) |
Sep 30, 2021 | 43.29 | 43.78 | 42.70 | 42.85 | 2,246,999 | -0.10(-0.23%) |
Sep 29, 2021 | 42.59 | 43.17 | 42.52 | 42.95 | 938,643 | +0.48(+1.13%) |
Sep 28, 2021 | 44.54 | 44.61 | 42.31 | 42.47 | 3,133,292 | -1.34(-3.06%) |
Sep 27, 2021 | 43.82 | 43.90 | 43.29 | 43.81 | 1,166,733 | +0.03(+0.06%) |
Sep 24, 2021 | 43.86 | 44.21 | 43.36 | 43.78 | 1,889,793 | -0.33(-0.74%) |
Sep 23, 2021 | 43.75 | 44.71 | 43.71 | 44.11 | 2,545,937 | +0.60(+1.37%) |
Sep 22, 2021 | 43.32 | 43.65 | 43.02 | 43.51 | 2,106,437 | +0.48(+1.12%) |
Sep 21, 2021 | 43.01 | 44.13 | 42.75 | 43.03 | 2,922,177 | +0.42(+0.98%) |
Sep 20, 2021 | 45.29 | 45.29 | 42.09 | 42.61 | 4,194,137 | -3.67(-7.93%) |
Sep 17, 2021 | 46.21 | 46.67 | 45.93 | 46.28 | 4,186,411 | +0.25(+0.55%) |
Sep 16, 2021 | 45.66 | 46.14 | 45.54 | 46.03 | 2,117,661 | +0.23(+0.49%) |
Sep 15, 2021 | 44.44 | 45.95 | 44.32 | 45.80 | 2,314,527 | +1.29(+2.89%) |
Sep 14, 2021 | 44.70 | 44.90 | 44.30 | 44.51 | 1,785,500 | -0.15(-0.34%) |
Sep 13, 2021 | 46.34 | 46.34 | 44.30 | 44.67 | 2,801,739 | +0.43(+0.98%) |
Sep 10, 2021 | 44.64 | 44.89 | 44.20 | 44.23 | 1,050,087 | -0.27(-0.61%) |
Sep 09, 2021 | 44.50 | 45.11 | 44.08 | 44.50 | 1,580,613 | -0.04(-0.08%) |
Sep 08, 2021 | 44.68 | 44.70 | 44.02 | 44.54 | 1,102,603 | -0.20(-0.45%) |
Sep 07, 2021 | 45.41 | 45.60 | 44.63 | 44.74 | 1,694,967 | -0.65(-1.44%) |
Sep 03, 2021 | 45.32 | 45.53 | 45.14 | 45.39 | 902,531 | +0.09(+0.20%) |
Sep 02, 2021 | 45.46 | 45.70 | 45.08 | 45.30 | 1,289,534 | +0.11(+0.24%) |
Sep 01, 2021 | 44.88 | 45.41 | 44.69 | 45.19 | 1,802,422 | +0.44(+0.99%) |
Aug 31, 2021 | 44.51 | 45.08 | 44.48 | 44.75 | 1,944,523 | +0.33(+0.73%) |
Aug 30, 2021 | 44.14 | 45.08 | 43.71 | 44.42 | 2,904,867 | +0.59(+1.34%) |
Aug 27, 2021 | 42.97 | 44.12 | 42.45 | 43.83 | 4,535,405 | -0.51(-1.14%) |
Aug 26, 2021 | 44.33 | 44.79 | 44.19 | 44.34 | 805,251 | -0.01(-0.02%) |
Aug 25, 2021 | 43.44 | 44.56 | 43.44 | 44.35 | 1,479,517 | +0.90(+2.06%) |
Aug 24, 2021 | 43.14 | 43.85 | 43.14 | 43.45 | 734,795 | +0.51(+1.18%) |
Aug 23, 2021 | 42.86 | 43.42 | 42.86 | 42.95 | 1,077,099 | +0.41(+0.96%) |
Aug 20, 2021 | 42.00 | 42.80 | 42.00 | 42.54 | 897,828 | +0.61(+1.45%) |
Aug 19, 2021 | 41.99 | 42.70 | 41.74 | 41.93 | 1,996,268 | -0.63(-1.49%) |
Aug 18, 2021 | 43.00 | 43.36 | 42.51 | 42.56 | 2,843,860 | -0.60(-1.39%) |
Aug 17, 2021 | 44.46 | 44.63 | 42.87 | 43.16 | 2,293,501 | -1.48(-3.31%) |
Aug 16, 2021 | 43.97 | 44.93 | 43.81 | 44.64 | 2,379,846 | +0.44(+0.98%) |
Aug 13, 2021 | 44.30 | 44.61 | 43.32 | 44.21 | 5,270,794 | -0.03(-0.06%) |
Aug 12, 2021 | 43.11 | 44.37 | 43.05 | 44.23 | 2,886,341 | +1.14(+2.65%) |
Aug 11, 2021 | 43.73 | 43.74 | 42.65 | 43.09 | 4,224,756 | +0.32(+0.74%) |
Aug 10, 2021 | 42.91 | 43.32 | 42.49 | 42.77 | 2,119,986 | -0.01(-0.02%) |
Aug 09, 2021 | 42.93 | 43.05 | 42.47 | 42.78 | 2,018,039 | -0.31(-0.72%) |
Aug 06, 2021 | 43.84 | 44.06 | 42.74 | 43.09 | 2,721,792 | -0.63(-1.44%) |
Aug 05, 2021 | 43.87 | 44.08 | 43.34 | 43.72 | 2,799,205 | +0.12(+0.27%) |
Aug 04, 2021 | 43.12 | 43.72 | 42.87 | 43.60 | 4,183,490 | +0.43(+1.00%) |
Aug 03, 2021 | 44.71 | 45.08 | 42.87 | 43.17 | 5,169,916 | -1.47(-3.29%) |
Aug 02, 2021 | 46.05 | 46.47 | 44.60 | 44.64 | 4,512,553 | -0.86(-1.88%) |
Jul 30, 2021 | 45.47 | 45.99 | 45.47 | 45.50 | 4,244,035 | +0.32(+0.70%) |
Jul 29, 2021 | 43.12 | 45.41 | 43.12 | 45.18 | 2,531,941 | +2.80(+6.62%) |
Jul 28, 2021 | 42.29 | 42.55 | 41.77 | 42.38 | 1,805,312 | +0.14(+0.32%) |
Jul 27, 2021 | 42.04 | 42.39 | 41.61 | 42.24 | 2,651,923 | -0.05(-0.11%) |
Jul 26, 2021 | 42.15 | 42.50 | 42.05 | 42.29 | 1,769,588 | +0.08(+0.19%) |
Jul 23, 2021 | 41.98 | 42.47 | 41.87 | 42.21 | 1,686,160 | +0.58(+1.39%) |
Jul 22, 2021 | 41.42 | 41.98 | 41.13 | 41.63 | 2,273,811 | +0.10(+0.24%) |
Jul 21, 2021 | 40.77 | 41.62 | 40.76 | 41.53 | 2,339,199 | +1.06(+2.63%) |
Jul 20, 2021 | 39.73 | 40.82 | 39.60 | 40.47 | 1,736,627 | +1.06(+2.70%) |
Jul 19, 2021 | 39.13 | 39.95 | 39.09 | 39.40 | 2,048,892 | -1.06(-2.63%) |
Jul 16, 2021 | 41.22 | 41.23 | 40.44 | 40.47 | 3,044,079 | -0.54(-1.32%) |
Jul 15, 2021 | 40.96 | 41.46 | 40.73 | 41.01 | 3,523,072 | -0.21(-0.50%) |
Jul 14, 2021 | 42.04 | 42.24 | 41.12 | 41.22 | 2,528,133 | -0.74(-1.76%) |
Jul 13, 2021 | 43.56 | 43.56 | 41.79 | 41.95 | 3,232,426 | -1.32(-3.04%) |
Jul 12, 2021 | 43.14 | 43.66 | 42.89 | 43.27 | 2,628,433 | +0.26(+0.61%) |
Jul 09, 2021 | 42.80 | 43.18 | 42.53 | 43.01 | 2,106,063 | +0.53(+1.25%) |
Jul 08, 2021 | 42.89 | 43.06 | 42.04 | 42.48 | 2,384,863 | -1.05(-2.42%) |
Jul 07, 2021 | 42.83 | 43.67 | 42.68 | 43.53 | 1,465,306 | +0.76(+1.77%) |
Jul 06, 2021 | 42.50 | 43.02 | 42.25 | 42.78 | 2,829,498 | +0.59(+1.41%) |
Jul 02, 2021 | 42.15 | 42.31 | 41.62 | 42.18 | 1,098,775 | +0.22(+0.52%) |