Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.42 | 40.91 | 39.32 | 40.22 | 1,687,556 | +1.85(+4.82%) |
Jul 28, 2022 | 38.57 | 39.33 | 36.67 | 38.37 | 1,768,572 | +0.48(+1.26%) |
Jul 27, 2022 | 35.97 | 38.17 | 35.60 | 37.89 | 1,548,833 | +2.41(+6.78%) |
Jul 26, 2022 | 36.33 | 36.67 | 34.99 | 35.49 | 1,472,370 | -0.28(-0.79%) |
Jul 25, 2022 | 34.70 | 36.49 | 34.10 | 35.77 | 2,037,859 | +1.92(+5.67%) |
Jul 22, 2022 | 34.68 | 35.27 | 33.33 | 33.85 | 1,670,723 | -0.85(-2.44%) |
Jul 21, 2022 | 34.28 | 34.77 | 33.05 | 34.70 | 1,489,594 | -0.95(-2.65%) |
Jul 20, 2022 | 33.82 | 35.68 | 33.49 | 35.64 | 1,291,300 | +1.48(+4.34%) |
Jul 19, 2022 | 31.99 | 34.26 | 31.95 | 34.16 | 1,535,040 | +1.75(+5.41%) |
Jul 18, 2022 | 32.34 | 33.50 | 32.07 | 32.41 | 1,351,809 | +1.15(+3.68%) |
Jul 15, 2022 | 31.95 | 32.09 | 30.73 | 31.26 | 1,662,987 | +0.24(+0.79%) |
Jul 14, 2022 | 30.06 | 31.12 | 29.47 | 31.01 | 1,652,114 | -0.37(-1.18%) |
Jul 13, 2022 | 30.64 | 32.50 | 30.64 | 31.38 | 1,835,903 | +0.22(+0.72%) |
Jul 12, 2022 | 30.79 | 31.53 | 29.68 | 31.16 | 2,394,312 | -1.25(-3.85%) |
Jul 11, 2022 | 31.88 | 32.61 | 31.18 | 32.41 | 1,610,759 | +0.07(+0.21%) |
Jul 08, 2022 | 32.65 | 33.40 | 31.67 | 32.34 | 2,405,698 | -0.01(-0.03%) |
Jul 07, 2022 | 30.94 | 32.79 | 30.59 | 32.35 | 2,670,655 | +2.77(+9.35%) |
Jul 06, 2022 | 30.02 | 30.82 | 28.52 | 29.58 | 3,752,852 | -0.94(-3.07%) |
Jul 05, 2022 | 32.02 | 32.11 | 29.91 | 30.52 | 2,476,962 | -2.69(-8.10%) |
Jul 01, 2022 | 33.65 | 33.98 | 31.82 | 33.21 | 1,800,010 | -0.11(-0.32%) |
Jun 30, 2022 | 33.52 | 34.73 | 32.89 | 33.31 | 2,160,775 | -1.67(-4.76%) |
Jun 29, 2022 | 38.27 | 38.75 | 34.82 | 34.98 | 1,948,588 | -2.63(-6.99%) |
Jun 28, 2022 | 37.31 | 38.00 | 35.92 | 37.61 | 2,526,821 | +1.47(+4.07%) |
Jun 27, 2022 | 35.45 | 36.77 | 34.79 | 36.14 | 3,261,695 | +1.51(+4.36%) |
Jun 24, 2022 | 35.57 | 36.13 | 33.53 | 34.63 | 8,576,701 | -0.30(-0.86%) |
Jun 23, 2022 | 35.99 | 36.22 | 33.98 | 34.93 | 3,089,406 | -0.53(-1.48%) |
Jun 22, 2022 | 36.16 | 37.37 | 35.19 | 35.46 | 2,640,104 | -3.95(-10.01%) |
Jun 21, 2022 | 39.94 | 40.59 | 38.73 | 39.40 | 2,500,487 | +0.71(+1.84%) |
Jun 17, 2022 | 42.09 | 42.37 | 37.99 | 38.69 | 4,744,164 | -3.50(-8.29%) |
Jun 16, 2022 | 44.96 | 45.86 | 41.70 | 42.19 | 2,964,181 | -4.50(-9.64%) |
Jun 15, 2022 | 47.51 | 48.23 | 45.76 | 46.69 | 2,306,232 | -0.74(-1.56%) |
Jun 14, 2022 | 48.43 | 49.45 | 45.90 | 47.43 | 2,090,181 | +0.48(+1.02%) |
Jun 13, 2022 | 46.82 | 48.25 | 44.72 | 46.95 | 2,246,526 | -2.31(-4.69%) |
Jun 10, 2022 | 49.69 | 51.05 | 48.02 | 49.26 | 1,424,750 | -1.19(-2.36%) |
Jun 09, 2022 | 50.87 | 51.87 | 50.05 | 50.45 | 1,684,118 | -0.89(-1.73%) |
Jun 08, 2022 | 53.40 | 53.56 | 50.82 | 51.34 | 2,434,884 | -1.63(-3.07%) |
Jun 07, 2022 | 50.80 | 53.03 | 50.23 | 52.97 | 2,222,355 | +1.91(+3.74%) |
Jun 06, 2022 | 49.42 | 51.64 | 48.84 | 51.06 | 2,936,421 | +2.12(+4.34%) |
Jun 03, 2022 | 47.42 | 49.38 | 46.98 | 48.93 | 2,175,673 | +1.55(+3.27%) |
Jun 02, 2022 | 46.91 | 48.42 | 46.52 | 47.38 | 2,194,677 | -0.50(-1.04%) |
Jun 01, 2022 | 47.94 | 49.01 | 46.74 | 47.88 | 2,394,193 | +0.85(+1.80%) |
May 31, 2022 | 49.43 | 51.60 | 46.43 | 47.03 | 5,539,541 | -1.41(-2.92%) |
May 27, 2022 | 44.93 | 48.46 | 44.49 | 48.45 | 2,707,475 | +3.23(+7.13%) |
May 26, 2022 | 42.53 | 45.60 | 42.52 | 45.22 | 3,070,460 | +3.00(+7.11%) |
May 25, 2022 | 39.05 | 42.33 | 38.95 | 42.22 | 3,202,977 | +3.07(+7.84%) |
May 24, 2022 | 38.65 | 39.84 | 38.06 | 39.15 | 1,655,361 | -0.18(-0.45%) |
May 23, 2022 | 36.82 | 39.43 | 36.30 | 39.33 | 2,613,359 | +2.73(+7.45%) |
May 20, 2022 | 36.86 | 37.71 | 35.47 | 36.60 | 2,695,303 | +0.01(+0.03%) |
May 19, 2022 | 34.88 | 37.51 | 34.69 | 36.59 | 2,806,151 | +0.85(+2.37%) |
May 18, 2022 | 37.38 | 37.42 | 34.53 | 35.74 | 2,477,142 | -1.34(-3.63%) |
May 17, 2022 | 36.14 | 37.15 | 35.64 | 37.08 | 1,822,922 | +1.71(+4.82%) |
May 16, 2022 | 34.86 | 36.25 | 34.79 | 35.38 | 1,399,868 | +0.98(+2.86%) |
May 13, 2022 | 33.36 | 34.80 | 33.36 | 34.39 | 2,130,655 | +2.10(+6.52%) |
May 12, 2022 | 32.68 | 33.15 | 31.30 | 32.29 | 2,454,692 | -0.85(-2.56%) |
May 11, 2022 | 34.59 | 35.76 | 32.96 | 33.14 | 1,754,243 | -0.66(-1.96%) |
May 10, 2022 | 33.73 | 35.53 | 32.08 | 33.80 | 3,045,328 | +0.86(+2.60%) |
May 09, 2022 | 36.63 | 36.63 | 32.74 | 32.94 | 3,630,912 | -4.99(-13.15%) |
May 06, 2022 | 37.60 | 38.38 | 36.34 | 37.93 | 1,984,772 | +1.06(+2.88%) |
May 05, 2022 | 38.78 | 39.24 | 36.26 | 36.87 | 2,404,212 | -1.89(-4.88%) |
May 04, 2022 | 37.67 | 38.78 | 36.33 | 38.76 | 3,377,352 | +2.10(+5.74%) |
May 03, 2022 | 34.01 | 36.78 | 33.88 | 36.66 | 2,319,637 | +2.96(+8.79%) |
May 02, 2022 | 33.84 | 34.00 | 31.71 | 33.69 | 3,341,727 | -0.93(-2.67%) |
Apr 29, 2022 | 35.08 | 36.74 | 34.50 | 34.62 | 3,390,261 | -0.39(-1.11%) |
Apr 28, 2022 | 34.04 | 35.51 | 32.95 | 35.01 | 1,730,223 | +1.00(+2.95%) |
Apr 27, 2022 | 33.40 | 34.34 | 32.52 | 34.01 | 2,132,044 | +0.64(+1.93%) |
Apr 26, 2022 | 34.39 | 34.95 | 33.33 | 33.36 | 2,052,005 | -1.04(-3.03%) |
Apr 25, 2022 | 33.61 | 34.61 | 31.70 | 34.40 | 3,000,177 | -0.35(-1.01%) |
Apr 22, 2022 | 36.88 | 37.26 | 34.53 | 34.76 | 2,513,779 | -2.22(-6.01%) |
Apr 21, 2022 | 39.70 | 40.06 | 36.72 | 36.98 | 2,610,099 | -2.28(-5.81%) |
Apr 20, 2022 | 39.54 | 39.97 | 38.93 | 39.26 | 2,777,510 | +0.20(+0.52%) |
Apr 19, 2022 | 39.44 | 39.88 | 38.77 | 39.05 | 1,741,404 | -0.73(-1.84%) |
Apr 18, 2022 | 40.83 | 41.19 | 39.60 | 39.78 | 1,620,302 | -0.50(-1.23%) |
Apr 14, 2022 | 40.81 | 41.26 | 40.24 | 40.28 | 1,164,275 | -0.67(-1.64%) |
Apr 13, 2022 | 40.71 | 42.07 | 40.00 | 40.95 | 2,245,100 | +1.00(+2.51%) |
Apr 12, 2022 | 39.03 | 40.98 | 39.03 | 39.95 | 2,317,127 | +1.95(+5.13%) |
Apr 11, 2022 | 38.56 | 38.58 | 37.22 | 38.00 | 2,429,787 | -1.37(-3.49%) |
Apr 08, 2022 | 39.24 | 39.96 | 38.96 | 39.37 | 1,553,464 | +0.28(+0.72%) |
Apr 07, 2022 | 38.22 | 39.88 | 37.43 | 39.09 | 2,635,801 | +1.54(+4.10%) |
Apr 06, 2022 | 38.64 | 38.80 | 36.86 | 37.55 | 1,621,829 | -0.31(-0.82%) |
Apr 05, 2022 | 40.02 | 40.47 | 37.84 | 37.86 | 1,523,006 | -1.73(-4.38%) |
Apr 04, 2022 | 40.76 | 41.14 | 39.45 | 39.60 | 1,737,508 | -0.35(-0.88%) |
Apr 01, 2022 | 38.13 | 39.97 | 37.82 | 39.95 | 1,648,700 | +2.01(+5.29%) |
Mar 31, 2022 | 38.96 | 39.75 | 37.82 | 37.94 | 1,832,226 | -1.61(-4.06%) |
Mar 30, 2022 | 40.86 | 41.42 | 39.34 | 39.55 | 1,306,955 | -0.42(-1.05%) |
Mar 29, 2022 | 38.96 | 39.98 | 37.43 | 39.97 | 2,367,951 | -0.40(-0.99%) |
Mar 28, 2022 | 40.29 | 40.54 | 39.10 | 40.37 | 2,114,479 | -1.01(-2.45%) |
Mar 25, 2022 | 38.47 | 41.39 | 38.47 | 41.38 | 2,289,729 | +2.60(+6.71%) |
Mar 24, 2022 | 38.63 | 39.12 | 38.10 | 38.78 | 1,362,627 | -0.02(-0.05%) |
Mar 23, 2022 | 38.84 | 39.36 | 38.20 | 38.80 | 1,368,317 | +1.05(+2.79%) |
Mar 22, 2022 | 38.25 | 38.57 | 36.98 | 37.75 | 1,729,025 | -0.88(-2.27%) |
Mar 21, 2022 | 38.89 | 39.74 | 37.87 | 38.62 | 2,282,298 | +0.89(+2.35%) |
Mar 18, 2022 | 38.19 | 38.20 | 36.84 | 37.74 | 4,381,478 | +0.11(+0.28%) |
Mar 17, 2022 | 36.69 | 37.92 | 36.28 | 37.63 | 2,469,536 | +2.69(+7.69%) |
Mar 16, 2022 | 35.58 | 36.13 | 34.10 | 34.94 | 3,172,296 | -1.06(-2.95%) |
Mar 15, 2022 | 33.27 | 36.33 | 32.74 | 36.00 | 3,598,491 | +0.89(+2.52%) |
Mar 14, 2022 | 35.97 | 36.20 | 33.18 | 35.12 | 3,331,850 | -1.92(-5.18%) |
Mar 11, 2022 | 38.29 | 38.81 | 36.81 | 37.04 | 2,574,194 | -1.95(-5.00%) |
Mar 10, 2022 | 38.57 | 39.20 | 37.32 | 38.98 | 2,585,237 | +1.00(+2.64%) |
Mar 09, 2022 | 36.98 | 38.57 | 36.26 | 37.98 | 5,113,008 | -0.89(-2.28%) |
Mar 08, 2022 | 40.81 | 42.56 | 37.23 | 38.87 | 4,352,044 | -0.90(-2.25%) |
Mar 07, 2022 | 39.21 | 41.28 | 38.07 | 39.76 | 4,949,568 | +0.91(+2.33%) |
Mar 04, 2022 | 37.39 | 39.18 | 37.29 | 38.86 | 3,545,062 | +1.78(+4.81%) |
Mar 03, 2022 | 36.92 | 37.35 | 35.84 | 37.07 | 2,310,577 | -0.33(-0.89%) |
Mar 02, 2022 | 37.77 | 38.74 | 36.90 | 37.41 | 3,466,149 | +0.86(+2.35%) |
Mar 01, 2022 | 35.56 | 37.47 | 35.17 | 36.55 | 3,535,953 | +1.96(+5.66%) |
Feb 28, 2022 | 31.82 | 34.67 | 31.72 | 34.59 | 3,503,150 | +2.86(+9.03%) |
Feb 25, 2022 | 32.18 | 32.30 | 31.29 | 31.73 | 5,813,731 | -2.16(-6.38%) |
Feb 24, 2022 | 34.58 | 35.10 | 32.24 | 33.89 | 4,791,421 | +0.43(+1.28%) |
Feb 23, 2022 | 33.51 | 34.57 | 33.08 | 33.46 | 3,029,248 | +0.47(+1.42%) |
Feb 22, 2022 | 35.02 | 35.26 | 32.18 | 32.99 | 2,476,917 | -0.37(-1.11%) |
Feb 18, 2022 | 33.36 | 0 | -0.94(-2.73%) | |||
Feb 17, 2022 | 33.82 | 35.74 | 33.80 | 34.30 | 2,748,482 | +0.53(+1.56%) |
Feb 16, 2022 | 34.39 | 35.33 | 33.41 | 33.77 | 2,262,248 | +0.09(+0.26%) |
Feb 15, 2022 | 33.08 | 34.06 | 32.22 | 33.69 | 2,401,640 | -0.94(-2.70%) |
Feb 14, 2022 | 35.90 | 36.03 | 34.09 | 34.62 | 3,285,170 | -1.66(-4.56%) |
Feb 11, 2022 | 34.67 | 36.85 | 34.46 | 36.28 | 2,920,875 | +2.08(+6.10%) |
Feb 10, 2022 | 33.41 | 35.85 | 33.41 | 34.19 | 2,387,418 | +0.28(+0.83%) |
Feb 09, 2022 | 32.56 | 34.01 | 32.51 | 33.91 | 2,030,998 | +1.34(+4.13%) |
Feb 08, 2022 | 33.85 | 34.21 | 32.20 | 32.56 | 2,176,342 | -1.55(-4.54%) |
Feb 07, 2022 | 35.09 | 35.35 | 33.74 | 34.11 | 1,813,101 | -1.33(-3.76%) |
Feb 04, 2022 | 34.57 | 37.24 | 34.36 | 35.45 | 2,861,831 | +1.33(+3.91%) |
Feb 03, 2022 | 33.60 | 34.52 | 32.73 | 34.11 | 1,926,403 | -0.26(-0.77%) |
Feb 02, 2022 | 34.33 | 34.53 | 32.89 | 34.38 | 1,914,647 | +0.26(+0.77%) |
Feb 01, 2022 | 31.54 | 34.70 | 31.09 | 34.11 | 2,648,982 | +2.15(+6.74%) |
Jan 31, 2022 | 32.66 | 31.96 | 2,024,392 | -0.83(-2.53%) | ||
Jan 28, 2022 | 32.90 | 33.46 | 31.33 | 32.79 | 2,400,759 | +0.69(+2.16%) |
Jan 27, 2022 | 34.04 | 34.89 | 31.45 | 32.10 | 2,516,085 | -0.95(-2.89%) |
Jan 26, 2022 | 33.98 | 34.63 | 32.35 | 33.05 | 2,719,616 | -0.19(-0.59%) |
Jan 25, 2022 | 31.30 | 33.68 | 30.19 | 33.25 | 2,248,553 | +1.50(+4.73%) |
Jan 24, 2022 | 29.22 | 31.90 | 28.16 | 31.75 | 2,006,552 | +1.20(+3.92%) |
Jan 21, 2022 | 31.42 | 32.56 | 30.27 | 30.55 | 2,388,762 | -1.57(-4.88%) |
Jan 20, 2022 | 32.26 | 34.45 | 31.75 | 32.12 | 2,196,083 | -0.69(-2.11%) |
Jan 19, 2022 | 34.46 | 34.67 | 32.10 | 32.81 | 1,751,389 | -1.05(-3.11%) |
Jan 18, 2022 | 36.58 | 36.97 | 33.33 | 33.86 | 3,062,292 | -1.83(-5.13%) |
Jan 14, 2022 | 35.69 | 0 | +1.85(+5.47%) | |||
Jan 13, 2022 | 33.61 | 34.76 | 33.32 | 33.84 | 2,159,491 | -0.08(-0.23%) |
Jan 12, 2022 | 33.75 | 34.38 | 33.16 | 33.92 | 2,361,665 | +0.52(+1.55%) |
Jan 11, 2022 | 31.29 | 33.65 | 30.65 | 33.40 | 2,506,314 | +2.38(+7.66%) |
Jan 10, 2022 | 32.07 | 32.19 | 29.43 | 31.03 | 3,197,750 | -0.89(-2.78%) |
Jan 07, 2022 | 33.55 | 33.82 | 31.50 | 31.91 | 2,451,153 | -1.64(-4.88%) |
Jan 06, 2022 | 33.42 | 34.79 | 32.78 | 33.55 | 2,451,997 | +1.38(+4.30%) |
Jan 05, 2022 | 34.09 | 34.42 | 32.05 | 32.17 | 2,132,119 | -1.09(-3.28%) |
Jan 04, 2022 | 31.08 | 33.54 | 31.08 | 33.26 | 2,000,869 | +2.43(+7.87%) |
Jan 03, 2022 | 28.73 | 30.88 | 28.66 | 30.83 | 2,017,745 | +2.11(+7.36%) |
Dec 31, 2021 | 28.72 | 29.04 | 28.39 | 28.72 | 993,937 | -0.14(-0.47%) |
Dec 30, 2021 | 29.92 | 30.30 | 28.78 | 28.85 | 1,030,875 | -1.11(-3.71%) |
Dec 29, 2021 | 29.50 | 30.24 | 29.22 | 29.96 | 1,451,117 | +0.32(+1.08%) |
Dec 28, 2021 | 30.32 | 31.02 | 29.53 | 29.64 | 1,589,144 | -0.74(-2.44%) |
Dec 27, 2021 | 28.22 | 30.47 | 28.00 | 30.38 | 1,699,354 | +2.13(+7.55%) |
Dec 23, 2021 | 28.74 | 28.93 | 27.99 | 28.25 | 1,329,096 | -0.15(-0.51%) |
Dec 22, 2021 | 28.06 | 29.06 | 27.47 | 28.40 | 1,861,856 | +0.17(+0.59%) |
Dec 21, 2021 | 27.18 | 28.36 | 26.89 | 28.23 | 2,801,539 | +1.68(+6.31%) |
Dec 20, 2021 | 25.25 | 26.66 | 24.58 | 26.55 | 3,821,152 | +0.19(+0.74%) |
Dec 17, 2021 | 26.50 | 27.68 | 26.23 | 26.36 | 12,596,521 | -0.66(-2.45%) |
Dec 16, 2021 | 29.70 | 30.08 | 26.98 | 27.02 | 3,668,122 | -1.85(-6.41%) |
Dec 15, 2021 | 28.15 | 29.30 | 26.48 | 28.87 | 4,012,402 | +0.41(+1.44%) |
Dec 14, 2021 | 28.79 | 29.52 | 28.18 | 28.46 | 2,776,519 | -0.94(-3.18%) |
Dec 13, 2021 | 31.12 | 31.28 | 28.88 | 29.40 | 3,121,459 | -2.51(-7.88%) |
Dec 10, 2021 | 32.07 | 32.41 | 30.35 | 31.91 | 4,818,372 | +1.19(+3.87%) |
Dec 09, 2021 | 30.74 | 31.01 | 30.12 | 30.72 | 2,229,437 | -0.39(-1.25%) |
Dec 08, 2021 | 30.88 | 31.57 | 30.30 | 31.11 | 2,827,570 | +0.40(+1.30%) |
Dec 07, 2021 | 29.37 | 31.15 | 29.37 | 30.71 | 2,908,943 | +2.09(+7.32%) |
Dec 06, 2021 | 28.15 | 29.15 | 26.95 | 28.62 | 2,449,701 | +1.27(+4.63%) |
Dec 03, 2021 | 28.45 | 28.94 | 26.49 | 27.35 | 2,572,553 | -0.09(-0.32%) |
Dec 02, 2021 | 26.11 | 27.93 | 24.96 | 27.44 | 3,722,188 | +0.96(+3.64%) |
Dec 01, 2021 | 29.64 | 29.82 | 26.45 | 26.48 | 3,796,392 | -1.77(-6.28%) |
Nov 30, 2021 | 27.99 | 28.59 | 26.91 | 28.25 | 3,225,365 | -1.17(-3.97%) |
Nov 29, 2021 | 30.22 | 30.27 | 28.49 | 29.42 | 2,905,955 | +1.49(+5.34%) |
Nov 26, 2021 | 29.29 | 29.67 | 26.82 | 27.93 | 3,164,066 | -4.52(-13.93%) |
Nov 24, 2021 | 30.31 | 32.60 | 30.31 | 32.45 | 2,133,767 | +1.29(+4.13%) |
Nov 23, 2021 | 30.30 | 31.68 | 30.30 | 31.16 | 3,163,662 | +1.55(+5.23%) |
Nov 22, 2021 | 29.47 | 30.79 | 29.46 | 29.61 | 3,182,378 | +0.19(+0.66%) |
Nov 19, 2021 | 30.52 | 30.52 | 29.03 | 29.42 | 3,487,560 | -2.65(-8.26%) |
Nov 18, 2021 | 32.27 | 32.30 | 32.00 | 32.07 | 2,005,650 | +0.06(+0.18%) |
Nov 17, 2021 | 32.87 | 33.66 | 31.72 | 32.01 | 2,426,049 | -1.50(-4.48%) |
Nov 16, 2021 | 33.81 | 34.06 | 33.11 | 33.51 | 1,459,944 | -0.34(-1.01%) |
Nov 15, 2021 | 33.43 | 34.58 | 32.44 | 33.85 | 1,736,051 | +0.20(+0.61%) |
Nov 12, 2021 | 33.61 | 33.85 | 33.03 | 33.65 | 1,570,855 | -0.43(-1.26%) |
Nov 11, 2021 | 33.70 | 34.76 | 33.45 | 34.07 | 1,307,138 | +0.85(+2.55%) |
Nov 10, 2021 | 35.71 | 33.23 | 2,594,785 | -3.18(-8.72%) | ||
Nov 09, 2021 | 36.25 | 36.68 | 35.42 | 36.40 | 1,915,327 | -0.28(-0.77%) |
Nov 08, 2021 | 36.44 | 37.26 | 36.44 | 36.69 | 2,262,869 | +0.60(+1.67%) |
Nov 05, 2021 | 35.03 | 36.27 | 34.57 | 36.08 | 2,597,292 | +1.49(+4.31%) |
Nov 04, 2021 | 35.56 | 36.32 | 33.81 | 34.59 | 2,603,528 | +0.38(+1.11%) |
Nov 03, 2021 | 34.40 | 35.81 | 34.14 | 34.21 | 2,208,919 | -1.30(-3.65%) |
Nov 02, 2021 | 35.47 | 36.68 | 34.90 | 35.51 | 2,734,674 | -0.19(-0.52%) |
Nov 01, 2021 | 34.29 | 36.19 | 35.66 | 35.69 | 3,407,675 | +2.26(+6.76%) |
Oct 29, 2021 | 33.25 | 36.37 | 32.06 | 33.43 | 5,947,877 | +2.17(+6.95%) |
Oct 28, 2021 | 31.08 | 31.66 | 30.35 | 31.26 | 2,416,741 | -0.17(-0.53%) |
Oct 27, 2021 | 32.21 | 33.51 | 31.25 | 31.43 | 3,184,258 | -1.33(-4.07%) |
Oct 26, 2021 | 32.14 | 33.42 | 32.76 | 3,429,675 | +0.97(+3.06%) | |
Oct 25, 2021 | 30.70 | 32.41 | 30.71 | 31.79 | 2,882,496 | +1.78(+5.94%) |
Oct 22, 2021 | 29.40 | 30.04 | 28.49 | 30.00 | 1,794,066 | +1.02(+3.53%) |
Oct 21, 2021 | 29.70 | 29.94 | 28.66 | 28.98 | 1,623,945 | -1.02(-3.41%) |
Oct 20, 2021 | 28.55 | 30.25 | 28.43 | 30.00 | 1,591,935 | +0.70(+2.39%) |
Oct 19, 2021 | 29.57 | 29.95 | 28.57 | 29.30 | 1,952,419 | +0.08(+0.27%) |
Oct 18, 2021 | 28.95 | 31.01 | 28.70 | 29.22 | 2,948,059 | +0.90(+3.16%) |
Oct 15, 2021 | 29.22 | 29.83 | 28.31 | 28.33 | 2,612,978 | -0.27(-0.95%) |
Oct 14, 2021 | 29.31 | 29.80 | 28.17 | 28.60 | 2,066,783 | +0.11(+0.38%) |
Oct 13, 2021 | 28.42 | 28.81 | 27.62 | 28.49 | 2,624,372 | -0.21(-0.75%) |
Oct 12, 2021 | 29.76 | 30.23 | 28.29 | 28.71 | 2,287,585 | -1.12(-3.75%) |
Oct 11, 2021 | 30.62 | 31.23 | 29.76 | 29.83 | 2,109,965 | +0.29(+0.99%) |
Oct 08, 2021 | 29.76 | 30.65 | 29.25 | 29.54 | 2,994,547 | +0.02(+0.07%) |
Oct 07, 2021 | 27.71 | 30.13 | 27.38 | 29.52 | 3,455,176 | +1.85(+6.69%) |
Oct 06, 2021 | 27.86 | 28.65 | 27.26 | 27.67 | 2,828,447 | -1.02(-3.56%) |
Oct 05, 2021 | 28.96 | 29.59 | 27.50 | 28.69 | 3,231,418 | +0.51(+1.80%) |
Oct 04, 2021 | 27.71 | 28.37 | 27.10 | 28.18 | 3,677,145 | +1.05(+3.88%) |
Oct 01, 2021 | 25.88 | 27.45 | 25.87 | 27.13 | 2,383,772 | +1.44(+5.61%) |
Sep 30, 2021 | 25.49 | 26.18 | 24.77 | 25.69 | 2,840,329 | -0.01(-0.04%) |
Sep 29, 2021 | 24.70 | 25.81 | 24.15 | 25.70 | 2,625,737 | +0.81(+3.25%) |
Sep 28, 2021 | 26.21 | 26.57 | 24.78 | 24.89 | 4,790,337 | -0.80(-3.11%) |
Sep 27, 2021 | 24.34 | 25.96 | 24.26 | 25.69 | 3,788,241 | +2.19(+9.32%) |
Sep 24, 2021 | 22.83 | 23.78 | 22.56 | 23.50 | 1,909,389 | +0.25(+1.09%) |
Sep 23, 2021 | 22.30 | 23.43 | 22.12 | 23.24 | 1,978,709 | +1.08(+4.88%) |
Sep 22, 2021 | 21.44 | 22.41 | 21.44 | 22.16 | 2,277,458 | +1.28(+6.11%) |
Sep 21, 2021 | 21.58 | 21.81 | 20.42 | 20.89 | 2,377,710 | -0.13(-0.60%) |
Sep 20, 2021 | 20.45 | 21.41 | 20.41 | 21.01 | 2,938,161 | -0.78(-3.57%) |
Sep 17, 2021 | 22.38 | 22.72 | 21.57 | 21.79 | 5,336,638 | -0.22(-1.02%) |
Sep 16, 2021 | 22.11 | 22.46 | 21.66 | 22.02 | 2,665,604 | -0.40(-1.78%) |
Sep 15, 2021 | 20.67 | 22.57 | 20.67 | 22.42 | 4,284,838 | +2.69(+13.62%) |
Sep 14, 2021 | 20.60 | 20.99 | 19.50 | 19.73 | 2,407,221 | -0.47(-2.31%) |
Sep 13, 2021 | 19.70 | 20.59 | 19.64 | 20.20 | 2,704,647 | +0.89(+4.59%) |
Sep 10, 2021 | 19.78 | 20.10 | 19.27 | 19.31 | 1,793,848 | +0.03(+0.15%) |
Sep 09, 2021 | 18.67 | 19.70 | 18.51 | 19.28 | 2,200,084 | +0.27(+1.43%) |
Sep 08, 2021 | 19.26 | 19.70 | 18.71 | 19.01 | 2,326,940 | -0.04(-0.20%) |
Sep 07, 2021 | 18.89 | 19.68 | 18.66 | 19.05 | 1,486,084 | -0.13(-0.66%) |
Sep 03, 2021 | 19.49 | 19.79 | 19.01 | 19.17 | 1,729,608 | -0.44(-2.23%) |
Sep 02, 2021 | 18.62 | 20.24 | 18.61 | 19.61 | 2,627,515 | +1.26(+6.84%) |
Sep 01, 2021 | 18.58 | 18.80 | 18.13 | 18.36 | 1,819,833 | -0.24(-1.31%) |
Aug 31, 2021 | 18.26 | 18.94 | 17.99 | 18.60 | 2,557,794 | +0.22(+1.22%) |
Aug 30, 2021 | 18.97 | 18.98 | 18.12 | 18.38 | 1,941,999 | -0.17(-0.89%) |
Aug 27, 2021 | 17.43 | 18.89 | 17.43 | 18.54 | 2,709,765 | +1.49(+8.74%) |
Aug 26, 2021 | 17.08 | 17.45 | 16.81 | 17.05 | 2,522,819 | -0.29(-1.68%) |
Aug 25, 2021 | 17.02 | 17.64 | 16.63 | 17.34 | 2,077,407 | +0.40(+2.36%) |
Aug 24, 2021 | 16.56 | 17.09 | 16.44 | 16.94 | 2,727,038 | +0.76(+4.69%) |
Aug 23, 2021 | 15.74 | 16.26 | 15.65 | 16.18 | 2,602,052 | +1.32(+8.91%) |
Aug 20, 2021 | 14.70 | 15.04 | 14.40 | 14.86 | 2,919,076 | -0.04(-0.26%) |
Aug 19, 2021 | 14.84 | 15.19 | 14.44 | 14.90 | 4,041,887 | -0.44(-2.86%) |
Aug 18, 2021 | 16.09 | 16.46 | 15.28 | 15.34 | 2,761,258 | -0.80(-4.95%) |
Aug 17, 2021 | 16.26 | 16.87 | 15.96 | 16.14 | 1,998,969 | -0.33(-2.01%) |
Aug 16, 2021 | 16.86 | 16.91 | 16.15 | 16.47 | 2,854,073 | -0.97(-5.58%) |
Aug 13, 2021 | 18.33 | 18.37 | 17.39 | 17.44 | 1,878,743 | -1.03(-5.59%) |
Aug 12, 2021 | 18.33 | 18.61 | 17.87 | 18.47 | 1,887,771 | -0.03(-0.16%) |
Aug 11, 2021 | 18.04 | 18.52 | 17.48 | 18.50 | 2,097,346 | +0.23(+1.28%) |
Aug 10, 2021 | 17.58 | 18.63 | 17.37 | 18.27 | 2,491,463 | +0.95(+5.51%) |
Aug 09, 2021 | 17.46 | 17.88 | 17.14 | 17.31 | 2,798,580 | -0.87(-4.77%) |
Aug 06, 2021 | 17.93 | 18.44 | 17.63 | 18.18 | 2,065,191 | +0.55(+3.09%) |
Aug 05, 2021 | 17.22 | 18.07 | 17.22 | 17.64 | 2,954,858 | +0.69(+4.08%) |
Aug 04, 2021 | 18.06 | 18.36 | 16.88 | 16.94 | 3,630,279 | -1.53(-8.28%) |
Aug 03, 2021 | 18.01 | 18.87 | 17.38 | 18.47 | 3,705,121 | +0.24(+1.34%) |