Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.98 | 29.31 | 28.04 | 28.97 | 1,988,345 | -0.72(-2.43%) |
Jun 29, 2022 | 30.14 | 30.23 | 29.13 | 29.70 | 1,782,056 | -0.46(-1.52%) |
Jun 28, 2022 | 31.11 | 31.48 | 30.11 | 30.15 | 1,849,698 | -0.75(-2.43%) |
Jun 27, 2022 | 31.25 | 31.51 | 30.82 | 30.90 | 1,515,896 | -0.31(-1.00%) |
Jun 24, 2022 | 30.72 | 31.43 | 30.44 | 31.22 | 4,852,480 | +1.11(+3.68%) |
Jun 23, 2022 | 29.54 | 30.38 | 29.44 | 30.11 | 2,080,213 | +0.57(+1.92%) |
Jun 22, 2022 | 29.04 | 29.72 | 28.95 | 29.54 | 2,671,704 | -0.21(-0.71%) |
Jun 21, 2022 | 30.54 | 30.86 | 29.62 | 29.75 | 3,144,068 | +0.14(+0.46%) |
Jun 17, 2022 | 29.16 | 29.94 | 29.01 | 29.61 | 5,865,080 | +0.66(+2.28%) |
Jun 16, 2022 | 30.25 | 30.45 | 28.57 | 28.95 | 3,527,743 | -2.53(-8.05%) |
Jun 15, 2022 | 30.91 | 32.03 | 30.78 | 31.49 | 5,168,316 | +1.12(+3.68%) |
Jun 14, 2022 | 30.74 | 30.93 | 30.02 | 30.37 | 2,099,062 | -0.20(-0.66%) |
Jun 13, 2022 | 31.80 | 31.86 | 30.30 | 30.57 | 2,951,542 | -2.33(-7.09%) |
Jun 10, 2022 | 33.71 | 33.98 | 32.55 | 32.91 | 1,843,598 | -1.66(-4.79%) |
Jun 09, 2022 | 35.11 | 35.35 | 34.56 | 34.56 | 3,007,006 | -0.74(-2.10%) |
Jun 08, 2022 | 36.20 | 36.20 | 35.19 | 35.31 | 2,185,048 | -0.84(-2.33%) |
Jun 07, 2022 | 36.16 | 36.56 | 35.73 | 36.15 | 3,205,956 | -0.33(-0.90%) |
Jun 06, 2022 | 36.86 | 37.27 | 36.30 | 36.48 | 1,956,628 | +0.12(+0.33%) |
Jun 03, 2022 | 35.67 | 36.58 | 35.48 | 36.36 | 1,895,150 | +0.07(+0.20%) |
Jun 02, 2022 | 35.13 | 36.29 | 35.05 | 36.29 | 1,239,060 | +1.08(+3.07%) |
Jun 01, 2022 | 35.59 | 36.49 | 34.54 | 35.21 | 1,801,621 | -0.05(-0.16%) |
May 31, 2022 | 36.24 | 36.26 | 34.84 | 35.26 | 4,121,099 | -0.98(-2.70%) |
May 27, 2022 | 35.64 | 36.25 | 35.55 | 36.24 | 1,536,129 | +0.93(+2.64%) |
May 26, 2022 | 34.00 | 35.42 | 33.84 | 35.31 | 2,794,599 | +1.89(+5.67%) |
May 25, 2022 | 32.49 | 33.59 | 32.41 | 33.41 | 2,268,702 | +0.62(+1.90%) |
May 24, 2022 | 33.22 | 33.24 | 31.86 | 32.79 | 2,288,120 | -0.78(-2.32%) |
May 23, 2022 | 33.89 | 34.07 | 33.04 | 33.57 | 3,764,198 | -0.05(-0.16%) |
May 20, 2022 | 32.98 | 33.63 | 32.26 | 33.62 | 3,078,685 | +1.38(+4.29%) |
May 19, 2022 | 32.87 | 33.58 | 32.11 | 32.24 | 3,886,901 | -0.93(-2.81%) |
May 18, 2022 | 34.68 | 35.23 | 32.97 | 33.17 | 3,764,945 | -1.99(-5.65%) |
May 17, 2022 | 35.33 | 35.97 | 34.44 | 35.16 | 2,695,474 | +0.79(+2.29%) |
May 16, 2022 | 34.55 | 35.00 | 33.86 | 34.37 | 1,896,998 | -0.10(-0.29%) |
May 13, 2022 | 33.29 | 35.00 | 33.23 | 34.47 | 3,087,175 | +1.94(+5.96%) |
May 12, 2022 | 31.84 | 33.18 | 31.68 | 32.53 | 5,361,388 | +0.11(+0.34%) |
May 11, 2022 | 32.97 | 33.88 | 32.35 | 32.42 | 2,622,199 | -0.94(-2.83%) |
May 10, 2022 | 33.27 | 33.90 | 32.40 | 33.37 | 2,666,030 | +0.86(+2.65%) |
May 09, 2022 | 33.65 | 34.21 | 32.32 | 32.51 | 3,777,463 | -1.69(-4.94%) |
May 06, 2022 | 34.57 | 34.78 | 33.45 | 34.19 | 4,395,385 | -0.64(-1.82%) |
May 05, 2022 | 36.21 | 36.43 | 34.40 | 34.83 | 2,699,480 | -1.95(-5.30%) |
May 04, 2022 | 34.71 | 36.91 | 34.71 | 36.78 | 4,030,418 | +1.75(+5.00%) |
May 03, 2022 | 33.57 | 35.46 | 33.50 | 35.03 | 11,152,064 | +1.42(+4.21%) |
May 02, 2022 | 32.82 | 34.32 | 32.70 | 33.61 | 3,724,456 | +0.69(+2.09%) |
Apr 29, 2022 | 34.48 | 35.42 | 32.83 | 32.92 | 4,397,002 | -1.99(-5.69%) |
Apr 28, 2022 | 34.77 | 35.23 | 33.39 | 34.91 | 3,442,452 | -0.08(-0.23%) |
Apr 27, 2022 | 34.74 | 35.41 | 34.11 | 34.99 | 2,368,730 | +0.32(+0.92%) |
Apr 26, 2022 | 36.30 | 36.45 | 34.47 | 34.67 | 3,458,003 | -2.20(-5.98%) |
Apr 25, 2022 | 36.09 | 36.98 | 35.68 | 36.88 | 2,010,224 | +0.74(+2.06%) |
Apr 22, 2022 | 37.87 | 37.87 | 36.00 | 36.14 | 2,580,386 | -1.48(-3.93%) |
Apr 21, 2022 | 41.48 | 41.73 | 37.42 | 37.61 | 3,576,143 | -3.12(-7.66%) |
Apr 20, 2022 | 40.08 | 41.04 | 39.82 | 40.74 | 2,538,988 | +0.86(+2.16%) |
Apr 19, 2022 | 38.30 | 40.05 | 38.10 | 39.87 | 1,653,793 | +1.71(+4.47%) |
Apr 18, 2022 | 38.59 | 38.90 | 37.87 | 38.17 | 966,423 | -0.59(-1.52%) |
Apr 14, 2022 | 39.91 | 40.25 | 38.74 | 38.76 | 1,260,257 | -1.22(-3.04%) |
Apr 13, 2022 | 39.17 | 40.06 | 38.84 | 39.97 | 1,145,182 | +1.25(+3.23%) |
Apr 12, 2022 | 39.47 | 40.19 | 38.33 | 38.72 | 2,404,541 | -0.35(-0.91%) |
Apr 11, 2022 | 39.96 | 40.21 | 39.01 | 39.08 | 2,609,916 | -1.08(-2.69%) |
Apr 08, 2022 | 40.15 | 40.64 | 39.87 | 40.15 | 1,924,075 | +0.14(+0.34%) |
Apr 07, 2022 | 40.92 | 40.92 | 39.22 | 40.02 | 3,237,906 | -0.76(-1.87%) |
Apr 06, 2022 | 41.77 | 42.13 | 40.29 | 40.78 | 1,887,790 | -1.71(-4.04%) |
Apr 05, 2022 | 44.57 | 44.67 | 42.37 | 42.50 | 1,951,267 | -2.20(-4.91%) |
Apr 04, 2022 | 44.84 | 45.44 | 44.41 | 44.69 | 2,716,376 | -0.15(-0.32%) |
Apr 01, 2022 | 44.64 | 45.11 | 43.88 | 44.84 | 2,062,098 | +0.46(+1.04%) |
Mar 31, 2022 | 42.99 | 45.73 | 42.64 | 44.37 | 6,567,154 | +2.01(+4.75%) |
Mar 30, 2022 | 43.12 | 43.49 | 42.10 | 42.36 | 1,252,145 | -1.25(-2.87%) |
Mar 29, 2022 | 42.98 | 43.84 | 42.80 | 43.61 | 1,560,711 | +1.39(+3.29%) |
Mar 28, 2022 | 42.00 | 42.38 | 41.28 | 42.22 | 895,384 | +0.24(+0.56%) |
Mar 25, 2022 | 42.40 | 42.60 | 41.77 | 41.99 | 1,447,059 | -0.29(-0.69%) |
Mar 24, 2022 | 42.18 | 42.66 | 41.75 | 42.28 | 1,512,196 | +0.39(+0.93%) |
Mar 23, 2022 | 42.10 | 42.99 | 41.84 | 41.89 | 1,657,126 | -0.68(-1.60%) |
Mar 22, 2022 | 42.29 | 43.19 | 42.29 | 42.57 | 1,776,430 | +0.44(+1.03%) |
Mar 21, 2022 | 42.96 | 43.43 | 41.66 | 42.13 | 1,769,068 | -0.78(-1.82%) |
Mar 18, 2022 | 42.34 | 43.45 | 41.94 | 42.91 | 4,162,481 | +0.13(+0.30%) |
Mar 17, 2022 | 41.11 | 42.89 | 40.98 | 42.79 | 2,098,380 | +1.53(+3.72%) |
Mar 16, 2022 | 39.98 | 41.65 | 39.77 | 41.25 | 2,328,721 | +2.16(+5.52%) |
Mar 15, 2022 | 38.10 | 39.45 | 37.90 | 39.09 | 2,054,117 | +1.20(+3.16%) |
Mar 14, 2022 | 38.76 | 39.66 | 37.63 | 37.90 | 2,617,870 | -0.64(-1.65%) |
Mar 11, 2022 | 39.30 | 39.85 | 38.47 | 38.53 | 2,843,760 | -0.24(-0.63%) |
Mar 10, 2022 | 38.64 | 38.78 | 2,936,832 | -0.66(-1.68%) | ||
Mar 09, 2022 | 38.88 | 39.84 | 38.54 | 39.44 | 3,044,721 | +2.23(+6.00%) |
Mar 08, 2022 | 37.48 | 38.12 | 36.34 | 37.21 | 3,532,585 | +0.38(+1.03%) |
Mar 07, 2022 | 39.50 | 39.88 | 36.65 | 36.83 | 2,934,902 | -2.77(-6.99%) |
Mar 04, 2022 | 41.14 | 41.20 | 39.09 | 39.59 | 3,286,356 | -2.29(-5.46%) |
Mar 03, 2022 | 43.28 | 43.42 | 41.42 | 41.88 | 2,453,930 | -1.14(-2.66%) |
Mar 02, 2022 | 41.33 | 43.18 | 41.12 | 43.02 | 2,770,153 | +2.15(+5.26%) |
Mar 01, 2022 | 42.50 | 42.74 | 40.45 | 40.87 | 2,634,742 | -1.65(-3.88%) |
Feb 28, 2022 | 41.91 | 43.17 | 41.91 | 42.52 | 2,201,152 | -0.25(-0.57%) |
Feb 25, 2022 | 41.24 | 42.89 | 41.44 | 42.77 | 2,803,403 | +1.63(+3.97%) |
Feb 24, 2022 | 38.28 | 41.33 | 38.08 | 41.13 | 8,538,936 | +0.76(+1.89%) |
Feb 23, 2022 | 41.26 | 42.17 | 40.33 | 40.37 | 4,666,994 | -0.30(-0.74%) |
Feb 22, 2022 | 41.12 | 41.51 | 39.93 | 40.67 | 2,716,778 | -0.80(-1.92%) |
Feb 18, 2022 | 41.47 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 42.97 | 43.33 | 41.17 | 41.35 | 2,863,671 | -2.10(-4.82%) |
Feb 16, 2022 | 43.47 | 43.69 | 42.97 | 43.45 | 1,343,141 | -0.36(-0.83%) |
Feb 15, 2022 | 43.18 | 43.86 | 43.00 | 43.81 | 2,018,624 | +1.38(+3.25%) |
Feb 14, 2022 | 42.36 | 43.16 | 42.16 | 42.43 | 2,185,087 | -0.17(-0.40%) |
Feb 11, 2022 | 44.73 | 45.08 | 42.17 | 42.60 | 2,675,063 | -1.92(-4.32%) |
Feb 10, 2022 | 45.05 | 46.35 | 43.91 | 44.53 | 11,865,750 | -1.17(-2.57%) |
Feb 09, 2022 | 45.58 | 46.27 | 45.52 | 45.70 | 4,434,590 | +1.05(+2.34%) |
Feb 08, 2022 | 45.48 | 45.63 | 43.57 | 44.65 | 3,841,197 | -0.62(-1.38%) |
Feb 07, 2022 | 45.00 | 45.85 | 44.86 | 45.28 | 3,566,731 | +0.32(+0.70%) |
Feb 04, 2022 | 45.58 | 45.67 | 43.58 | 44.96 | 3,365,468 | +0.15(+0.34%) |
Feb 03, 2022 | 47.50 | 44.71 | 44.81 | 6,432,619 | -3.77(-7.77%) | |
Feb 02, 2022 | 47.89 | 48.79 | 47.14 | 48.58 | 3,736,544 | +1.02(+2.14%) |
Feb 01, 2022 | 46.21 | 47.67 | 46.11 | 47.56 | 3,676,904 | +1.49(+3.23%) |
Jan 31, 2022 | 43.76 | 46.07 | 3,024,161 | +2.30(+5.26%) | ||
Jan 28, 2022 | 42.21 | 43.80 | 41.46 | 43.77 | 1,753,760 | +1.40(+3.30%) |
Jan 27, 2022 | 42.88 | 43.92 | 42.08 | 42.37 | 3,056,234 | +0.41(+0.97%) |
Jan 26, 2022 | 43.52 | 44.09 | 41.65 | 41.96 | 1,997,320 | -0.53(-1.25%) |
Jan 25, 2022 | 42.28 | 43.05 | 41.70 | 42.50 | 1,639,463 | -0.86(-1.98%) |
Jan 24, 2022 | 42.49 | 43.51 | 40.59 | 43.35 | 4,061,168 | -0.95(-2.14%) |
Jan 21, 2022 | 45.39 | 45.67 | 44.17 | 44.30 | 2,294,685 | -1.45(-3.18%) |
Jan 20, 2022 | 46.05 | 47.16 | 45.55 | 45.75 | 2,680,212 | +0.10(+0.22%) |
Jan 19, 2022 | 46.48 | 46.78 | 45.45 | 45.65 | 2,228,175 | -0.49(-1.06%) |
Jan 18, 2022 | 45.29 | 46.25 | 44.81 | 46.14 | 3,247,139 | -0.05(-0.12%) |
Jan 14, 2022 | 46.20 | 0 | -0.61(-1.31%) | |||
Jan 13, 2022 | 48.63 | 48.85 | 46.74 | 46.81 | 3,458,626 | -0.79(-1.67%) |
Jan 12, 2022 | 47.36 | 48.23 | 47.01 | 47.60 | 3,050,373 | +0.51(+1.09%) |
Jan 11, 2022 | 45.81 | 47.27 | 45.30 | 47.09 | 2,340,522 | +1.84(+4.07%) |
Jan 10, 2022 | 45.30 | 45.72 | 43.99 | 45.25 | 2,084,141 | -0.79(-1.72%) |
Jan 07, 2022 | 46.44 | 46.86 | 45.89 | 46.04 | 1,093,985 | -0.40(-0.86%) |
Jan 06, 2022 | 47.28 | 47.28 | 45.62 | 46.44 | 2,768,613 | +0.05(+0.12%) |
Jan 05, 2022 | 50.29 | 50.44 | 46.28 | 46.39 | 2,667,150 | -3.76(-7.50%) |
Jan 04, 2022 | 49.41 | 50.54 | 49.17 | 50.15 | 2,895,735 | +1.23(+2.51%) |
Jan 03, 2022 | 49.67 | 50.45 | 48.77 | 48.92 | 1,176,848 | -0.62(-1.26%) |
Dec 31, 2021 | 49.05 | 49.66 | 48.91 | 49.54 | 744,175 | +0.51(+1.05%) |
Dec 30, 2021 | 49.04 | 49.80 | 48.99 | 49.03 | 489,075 | -0.04(-0.07%) |
Dec 29, 2021 | 49.93 | 50.15 | 49.05 | 49.07 | 757,874 | -0.99(-1.98%) |
Dec 28, 2021 | 50.96 | 51.11 | 49.75 | 50.06 | 1,094,247 | -0.61(-1.21%) |
Dec 27, 2021 | 50.37 | 50.71 | 50.22 | 50.67 | 585,672 | +0.60(+1.19%) |
Dec 23, 2021 | 49.54 | 50.61 | 49.26 | 50.08 | 2,180,235 | +0.84(+1.70%) |
Dec 22, 2021 | 46.93 | 49.41 | 46.82 | 49.24 | 2,227,307 | +2.31(+4.92%) |
Dec 21, 2021 | 46.44 | 47.03 | 46.35 | 46.93 | 1,260,725 | +1.26(+2.77%) |
Dec 20, 2021 | 45.93 | 45.93 | 44.49 | 45.66 | 2,486,694 | -1.26(-2.69%) |
Dec 17, 2021 | 46.12 | 47.14 | 45.44 | 46.93 | 2,832,734 | +0.37(+0.79%) |
Dec 16, 2021 | 48.75 | 49.14 | 46.23 | 46.56 | 2,177,785 | -1.30(-2.72%) |
Dec 15, 2021 | 47.23 | 48.17 | 46.06 | 47.86 | 1,969,201 | +0.47(+0.99%) |
Dec 14, 2021 | 47.21 | 48.11 | 46.85 | 47.39 | 1,320,876 | -0.42(-0.89%) |
Dec 13, 2021 | 48.84 | 49.17 | 47.79 | 47.81 | 1,821,541 | -1.03(-2.11%) |
Dec 10, 2021 | 49.16 | 49.50 | 48.49 | 48.84 | 1,007,771 | +0.17(+0.35%) |
Dec 09, 2021 | 49.10 | 49.72 | 48.47 | 48.67 | 2,383,597 | -0.69(-1.39%) |
Dec 08, 2021 | 49.18 | 49.81 | 49.00 | 49.35 | 2,978,126 | +0.05(+0.11%) |
Dec 07, 2021 | 49.21 | 50.21 | 48.97 | 49.30 | 1,919,465 | +0.74(+1.52%) |
Dec 06, 2021 | 48.21 | 49.04 | 47.39 | 48.56 | 3,929,698 | +0.58(+1.20%) |
Dec 03, 2021 | 49.97 | 50.31 | 47.41 | 47.98 | 4,054,739 | -1.84(-3.69%) |
Dec 02, 2021 | 48.33 | 50.32 | 47.87 | 49.82 | 4,287,713 | +1.38(+2.85%) |
Dec 01, 2021 | 50.09 | 51.18 | 48.42 | 48.44 | 3,003,080 | -0.91(-1.85%) |
Nov 30, 2021 | 50.88 | 51.02 | 49.20 | 49.35 | 4,803,713 | -1.90(-3.71%) |
Nov 29, 2021 | 50.31 | 51.44 | 50.31 | 51.26 | 1,656,542 | +1.85(+3.74%) |
Nov 26, 2021 | 49.90 | 50.09 | 48.90 | 49.41 | 1,328,994 | -2.21(-4.28%) |
Nov 24, 2021 | 50.69 | 51.75 | 50.44 | 51.62 | 1,334,642 | +0.64(+1.26%) |
Nov 23, 2021 | 51.85 | 52.15 | 50.70 | 50.98 | 2,614,058 | -0.93(-1.79%) |
Nov 22, 2021 | 53.68 | 53.79 | 51.39 | 51.91 | 6,829,429 | -1.34(-2.51%) |
Nov 19, 2021 | 53.42 | 53.42 | 52.84 | 53.24 | 1,219,495 | -0.27(-0.51%) |
Nov 18, 2021 | 53.42 | 53.86 | 53.50 | 53.51 | 968,473 | +0.05(+0.08%) |
Nov 17, 2021 | 53.46 | 53.90 | 53.24 | 53.47 | 1,252,294 | -0.28(-0.52%) |
Nov 16, 2021 | 53.56 | 54.08 | 53.09 | 53.75 | 1,013,988 | +0.30(+0.56%) |
Nov 15, 2021 | 54.53 | 54.71 | 53.38 | 53.45 | 1,732,987 | -0.82(-1.51%) |
Nov 12, 2021 | 53.22 | 54.51 | 53.09 | 54.27 | 6,211,113 | +1.08(+2.04%) |
Nov 11, 2021 | 52.78 | 53.31 | 52.56 | 53.19 | 2,191,673 | +0.87(+1.66%) |
Nov 10, 2021 | 52.74 | 52.32 | 2,113,717 | -1.33(-2.47%) | ||
Nov 09, 2021 | 53.42 | 53.68 | 52.71 | 53.65 | 1,497,249 | +0.68(+1.28%) |
Nov 08, 2021 | 53.85 | 54.25 | 52.76 | 52.97 | 1,763,484 | -0.79(-1.48%) |
Nov 05, 2021 | 53.42 | 54.09 | 53.24 | 53.77 | 4,666,814 | +0.79(+1.49%) |
Nov 04, 2021 | 52.29 | 53.09 | 51.73 | 52.98 | 3,603,693 | +1.18(+2.27%) |
Nov 03, 2021 | 49.77 | 51.84 | 49.43 | 51.80 | 4,099,633 | +2.08(+4.19%) |
Nov 02, 2021 | 49.76 | 50.16 | 49.35 | 49.71 | 3,464,295 | -0.10(-0.20%) |
Nov 01, 2021 | 50.88 | 50.24 | 49.35 | 49.81 | 6,030,295 | -0.65(-1.28%) |
Oct 29, 2021 | 50.71 | 51.12 | 49.96 | 50.46 | 2,583,209 | -0.15(-0.30%) |
Oct 28, 2021 | 50.17 | 50.61 | 3,158,862 | +1.08(+2.18%) | ||
Oct 27, 2021 | 50.42 | 50.52 | 49.39 | 49.53 | 2,017,033 | -1.05(-2.08%) |
Oct 26, 2021 | 50.23 | 50.59 | 2,521,558 | +0.59(+1.19%) | ||
Oct 25, 2021 | 49.80 | 50.34 | 49.44 | 49.99 | 3,477,144 | +0.42(+0.85%) |
Oct 22, 2021 | 48.96 | 49.62 | 48.71 | 49.57 | 1,886,124 | +0.69(+1.42%) |
Oct 21, 2021 | 48.11 | 49.32 | 48.08 | 48.88 | 3,036,510 | +0.79(+1.64%) |
Oct 20, 2021 | 47.90 | 48.52 | 47.65 | 48.09 | 1,568,919 | +0.45(+0.94%) |
Oct 19, 2021 | 46.74 | 47.87 | 46.50 | 47.64 | 1,983,052 | +1.02(+2.18%) |
Oct 18, 2021 | 46.36 | 46.76 | 46.07 | 46.62 | 2,402,957 | +0.39(+0.84%) |
Oct 15, 2021 | 46.70 | 46.76 | 46.12 | 46.24 | 1,130,738 | +0.14(+0.31%) |
Oct 14, 2021 | 45.37 | 46.25 | 45.22 | 46.09 | 1,936,097 | +1.29(+2.89%) |
Oct 13, 2021 | 44.43 | 44.92 | 44.06 | 44.80 | 917,102 | +0.52(+1.18%) |
Oct 12, 2021 | 44.21 | 44.66 | 43.95 | 44.28 | 1,761,575 | +0.33(+0.76%) |
Oct 11, 2021 | 44.55 | 45.09 | 43.91 | 43.95 | 1,119,166 | -0.47(-1.05%) |
Oct 08, 2021 | 44.12 | 44.68 | 43.66 | 44.41 | 1,128,087 | +0.42(+0.96%) |
Oct 07, 2021 | 43.29 | 44.79 | 43.16 | 43.99 | 2,281,696 | +1.31(+3.07%) |
Oct 06, 2021 | 42.53 | 43.10 | 41.94 | 42.68 | 2,151,914 | -0.24(-0.57%) |
Oct 05, 2021 | 42.05 | 43.13 | 41.61 | 42.92 | 1,747,115 | +1.09(+2.60%) |
Oct 04, 2021 | 43.00 | 43.51 | 41.63 | 41.83 | 1,536,244 | -1.22(-2.84%) |
Oct 01, 2021 | 42.23 | 43.19 | 42.10 | 43.06 | 1,001,844 | +0.57(+1.33%) |
Sep 30, 2021 | 42.93 | 43.41 | 42.35 | 42.49 | 2,265,868 | -0.10(-0.23%) |
Sep 29, 2021 | 42.24 | 42.81 | 42.17 | 42.59 | 946,525 | +0.48(+1.13%) |
Sep 28, 2021 | 44.17 | 44.24 | 41.96 | 42.11 | 3,159,603 | -1.33(-3.06%) |
Sep 27, 2021 | 43.45 | 43.53 | 42.93 | 43.44 | 1,176,531 | +0.03(+0.06%) |
Sep 24, 2021 | 43.50 | 43.84 | 43.00 | 43.41 | 1,905,662 | -0.32(-0.74%) |
Sep 23, 2021 | 43.39 | 44.34 | 43.34 | 43.74 | 2,567,316 | +0.59(+1.37%) |
Sep 22, 2021 | 42.96 | 43.28 | 42.66 | 43.15 | 2,124,125 | +0.48(+1.12%) |
Sep 21, 2021 | 42.65 | 43.77 | 42.39 | 42.67 | 2,946,715 | +0.41(+0.98%) |
Sep 20, 2021 | 44.92 | 44.92 | 41.74 | 42.26 | 4,229,357 | -3.64(-7.93%) |
Sep 17, 2021 | 45.82 | 46.28 | 45.54 | 45.90 | 4,221,565 | +0.25(+0.55%) |
Sep 16, 2021 | 45.28 | 45.76 | 45.16 | 45.64 | 2,135,443 | +0.22(+0.49%) |
Sep 15, 2021 | 44.07 | 45.57 | 43.95 | 45.42 | 2,333,963 | +1.28(+2.89%) |
Sep 14, 2021 | 44.33 | 44.53 | 43.93 | 44.14 | 1,800,493 | -0.15(-0.34%) |
Sep 13, 2021 | 45.95 | 45.95 | 43.94 | 44.30 | 2,825,266 | +0.43(+0.98%) |
Sep 10, 2021 | 44.27 | 44.52 | 43.83 | 43.86 | 1,058,905 | -0.27(-0.61%) |
Sep 09, 2021 | 44.13 | 44.74 | 43.71 | 44.13 | 1,593,886 | -0.04(-0.08%) |
Sep 08, 2021 | 44.30 | 44.33 | 43.66 | 44.17 | 1,111,862 | -0.20(-0.45%) |
Sep 07, 2021 | 45.03 | 45.22 | 44.26 | 44.37 | 1,709,201 | -0.65(-1.44%) |
Sep 03, 2021 | 44.94 | 45.15 | 44.77 | 45.01 | 910,110 | +0.09(+0.20%) |
Sep 02, 2021 | 45.08 | 45.32 | 44.71 | 44.92 | 1,300,363 | +0.11(+0.24%) |
Sep 01, 2021 | 44.51 | 45.03 | 44.31 | 44.82 | 1,817,557 | +0.44(+0.99%) |
Aug 31, 2021 | 44.14 | 44.71 | 44.11 | 44.38 | 1,960,852 | +0.32(+0.73%) |
Aug 30, 2021 | 43.77 | 44.71 | 43.34 | 44.05 | 2,929,260 | +0.58(+1.34%) |
Aug 27, 2021 | 42.62 | 43.76 | 42.09 | 43.47 | 4,573,490 | -0.50(-1.14%) |
Aug 26, 2021 | 43.96 | 44.41 | 43.82 | 43.97 | 812,013 | -0.01(-0.02%) |
Aug 25, 2021 | 43.08 | 44.19 | 43.08 | 43.98 | 1,491,941 | +0.89(+2.06%) |
Aug 24, 2021 | 42.78 | 43.49 | 42.78 | 43.09 | 740,966 | +0.50(+1.18%) |
Aug 23, 2021 | 42.51 | 43.06 | 42.51 | 42.59 | 1,086,144 | +0.40(+0.96%) |
Aug 20, 2021 | 41.65 | 42.44 | 41.65 | 42.18 | 905,367 | +0.60(+1.45%) |
Aug 19, 2021 | 41.64 | 42.35 | 41.39 | 41.58 | 2,013,031 | -0.63(-1.49%) |
Aug 18, 2021 | 42.64 | 43.00 | 42.16 | 42.21 | 2,867,741 | -0.59(-1.39%) |
Aug 17, 2021 | 44.09 | 44.26 | 42.52 | 42.80 | 2,312,761 | -1.46(-3.31%) |
Aug 16, 2021 | 43.60 | 44.56 | 43.44 | 44.27 | 2,399,830 | +0.43(+0.98%) |
Aug 13, 2021 | 43.94 | 44.24 | 42.96 | 43.84 | 5,315,054 | -0.03(-0.06%) |
Aug 12, 2021 | 42.75 | 44.00 | 42.70 | 43.86 | 2,910,579 | +1.13(+2.65%) |
Aug 11, 2021 | 43.37 | 43.38 | 42.29 | 42.73 | 4,260,232 | +0.31(+0.74%) |
Aug 10, 2021 | 42.55 | 42.96 | 42.14 | 42.42 | 2,137,788 | -0.01(-0.02%) |
Aug 09, 2021 | 42.57 | 42.70 | 42.11 | 42.43 | 2,034,985 | -0.31(-0.71%) |
Aug 06, 2021 | 43.47 | 43.70 | 42.38 | 42.73 | 2,744,647 | -0.63(-1.44%) |
Aug 05, 2021 | 43.50 | 43.72 | 42.98 | 43.36 | 2,822,710 | +0.12(+0.27%) |
Aug 04, 2021 | 42.76 | 43.35 | 42.51 | 43.24 | 4,218,620 | +0.43(+1.00%) |
Aug 03, 2021 | 44.34 | 44.71 | 42.52 | 42.81 | 5,213,329 | -1.46(-3.29%) |
Aug 02, 2021 | 45.66 | 46.08 | 44.22 | 44.27 | 4,550,446 | -0.85(-1.88%) |
Jul 30, 2021 | 45.09 | 45.61 | 45.09 | 45.12 | 4,279,674 | +0.31(+0.70%) |
Jul 29, 2021 | 42.76 | 45.03 | 42.76 | 44.81 | 2,553,203 | +2.78(+6.62%) |
Jul 28, 2021 | 41.94 | 42.20 | 41.42 | 42.03 | 1,820,472 | +0.13(+0.32%) |
Jul 27, 2021 | 41.69 | 42.03 | 41.27 | 41.89 | 2,674,192 | -0.04(-0.11%) |
Jul 26, 2021 | 41.80 | 42.15 | 41.70 | 41.94 | 1,784,448 | +0.08(+0.19%) |
Jul 23, 2021 | 41.63 | 42.12 | 41.52 | 41.86 | 1,700,320 | +0.57(+1.39%) |
Jul 22, 2021 | 41.08 | 41.63 | 40.78 | 41.28 | 2,292,905 | +0.10(+0.24%) |
Jul 21, 2021 | 40.43 | 41.27 | 40.42 | 41.19 | 2,358,842 | +1.05(+2.63%) |
Jul 20, 2021 | 39.40 | 40.48 | 39.27 | 40.13 | 1,751,210 | +1.05(+2.70%) |
Jul 19, 2021 | 38.81 | 39.62 | 38.77 | 39.08 | 2,066,098 | -1.05(-2.63%) |
Jul 16, 2021 | 40.87 | 40.89 | 40.10 | 40.13 | 3,069,641 | -0.54(-1.32%) |
Jul 15, 2021 | 40.62 | 41.11 | 40.39 | 40.67 | 3,552,657 | -0.21(-0.50%) |
Jul 14, 2021 | 41.69 | 41.89 | 40.77 | 40.87 | 2,549,363 | -0.73(-1.76%) |
Jul 13, 2021 | 43.20 | 43.20 | 41.44 | 41.61 | 3,259,570 | -1.31(-3.04%) |
Jul 12, 2021 | 42.79 | 43.30 | 42.54 | 42.91 | 2,650,505 | +0.26(+0.61%) |
Jul 09, 2021 | 42.45 | 42.82 | 42.18 | 42.65 | 2,123,748 | +0.53(+1.25%) |
Jul 08, 2021 | 42.54 | 42.70 | 41.69 | 42.12 | 2,404,889 | -1.05(-2.42%) |
Jul 07, 2021 | 42.47 | 43.30 | 42.32 | 43.17 | 1,477,611 | +0.75(+1.77%) |
Jul 06, 2021 | 42.15 | 42.66 | 41.90 | 42.42 | 2,853,258 | +0.59(+1.41%) |
Jul 02, 2021 | 41.80 | 41.95 | 41.27 | 41.83 | 1,108,002 | +0.21(+0.52%) |