Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.19 | 21.62 | 20.97 | 21.53 | 1,385,092 | +0.21(+0.98%) |
Jun 29, 2022 | 21.23 | 21.46 | 21.01 | 21.32 | 1,062,487 | +0.03(+0.14%) |
Jun 28, 2022 | 21.60 | 21.81 | 21.27 | 21.29 | 1,337,208 | -0.70(-3.18%) |
Jun 27, 2022 | 22.16 | 22.23 | 21.78 | 21.99 | 1,805,634 | +0.30(+1.38%) |
Jun 24, 2022 | 21.58 | 21.94 | 21.53 | 21.69 | 2,512,275 | +1.06(+5.14%) |
Jun 23, 2022 | 20.30 | 20.67 | 20.20 | 20.63 | 1,706,559 | -0.21(-1.01%) |
Jun 22, 2022 | 20.71 | 21.12 | 20.71 | 20.84 | 1,249,528 | -0.06(-0.29%) |
Jun 21, 2022 | 21.25 | 21.31 | 20.82 | 20.90 | 1,997,126 | +0.08(+0.38%) |
Jun 17, 2022 | 20.61 | 21.00 | 20.49 | 20.82 | 2,657,510 | +0.38(+1.86%) |
Jun 16, 2022 | 20.73 | 20.80 | 20.36 | 20.44 | 3,668,019 | -2.17(-9.60%) |
Jun 15, 2022 | 22.36 | 22.76 | 22.16 | 22.61 | 1,701,213 | +0.77(+3.53%) |
Jun 14, 2022 | 22.18 | 22.20 | 21.68 | 21.84 | 2,079,623 | -0.31(-1.40%) |
Jun 13, 2022 | 22.30 | 22.46 | 22.07 | 22.15 | 1,922,760 | -1.11(-4.77%) |
Jun 10, 2022 | 23.36 | 23.53 | 23.25 | 23.26 | 1,854,244 | -0.87(-3.61%) |
Jun 09, 2022 | 24.90 | 24.91 | 24.12 | 24.13 | 1,825,365 | -1.25(-4.93%) |
Jun 08, 2022 | 25.34 | 25.66 | 25.32 | 25.38 | 1,578,448 | +0.00(+0.00%) |
Jun 07, 2022 | 24.98 | 25.38 | 24.95 | 25.38 | 1,141,862 | +0.18(+0.71%) |
Jun 06, 2022 | 25.40 | 25.55 | 25.04 | 25.20 | 1,338,793 | +0.44(+1.78%) |
Jun 03, 2022 | 24.88 | 24.95 | 24.69 | 24.76 | 1,356,326 | -0.47(-1.86%) |
Jun 02, 2022 | 24.63 | 25.25 | 24.48 | 25.23 | 2,473,292 | +0.70(+2.85%) |
Jun 01, 2022 | 25.33 | 25.33 | 24.36 | 24.53 | 1,756,913 | -1.40(-5.40%) |
May 31, 2022 | 25.78 | 26.05 | 25.63 | 25.93 | 2,185,650 | +0.39(+1.53%) |
May 27, 2022 | 25.42 | 25.54 | 25.25 | 25.54 | 2,649,933 | +0.06(+0.24%) |
May 26, 2022 | 25.19 | 25.60 | 25.13 | 25.48 | 2,543,242 | +0.73(+2.95%) |
May 25, 2022 | 24.54 | 24.93 | 24.45 | 24.75 | 2,348,060 | -0.49(-1.94%) |
May 24, 2022 | 25.20 | 25.32 | 24.94 | 25.24 | 1,704,309 | +0.12(+0.48%) |
May 23, 2022 | 25.04 | 25.27 | 24.91 | 25.12 | 2,052,605 | +0.27(+1.09%) |
May 20, 2022 | 24.83 | 24.99 | 24.43 | 24.85 | 1,872,224 | +0.17(+0.69%) |
May 19, 2022 | 24.35 | 24.89 | 24.31 | 24.68 | 2,014,186 | +0.01(+0.04%) |
May 18, 2022 | 25.15 | 25.22 | 24.62 | 24.67 | 1,172,604 | -0.54(-2.14%) |
May 17, 2022 | 24.92 | 25.30 | 24.70 | 25.21 | 1,862,487 | +0.48(+1.94%) |
May 16, 2022 | 24.40 | 24.83 | 24.28 | 24.73 | 1,537,015 | +0.37(+1.52%) |
May 13, 2022 | 23.87 | 24.50 | 23.84 | 24.36 | 1,848,177 | +1.06(+4.55%) |
May 12, 2022 | 23.22 | 23.59 | 23.07 | 23.30 | 3,355,315 | -0.09(-0.38%) |
May 11, 2022 | 23.66 | 24.11 | 23.38 | 23.39 | 2,702,031 | -0.51(-2.13%) |
May 10, 2022 | 24.07 | 24.11 | 23.71 | 23.90 | 2,845,748 | +0.19(+0.81%) |
May 09, 2022 | 24.21 | 24.25 | 23.62 | 23.71 | 3,613,353 | -1.25(-5.01%) |
May 06, 2022 | 25.24 | 25.35 | 24.78 | 24.96 | 4,158,966 | -0.14(-0.58%) |
May 05, 2022 | 25.34 | 25.44 | 24.93 | 25.10 | 2,052,175 | -0.58(-2.25%) |
May 04, 2022 | 25.17 | 25.76 | 24.84 | 25.68 | 2,232,180 | +0.46(+1.83%) |
May 03, 2022 | 25.21 | 25.49 | 25.14 | 25.22 | 3,284,384 | -0.09(-0.34%) |
May 02, 2022 | 24.98 | 25.50 | 24.79 | 25.30 | 2,189,620 | +0.49(+1.98%) |
Apr 29, 2022 | 25.17 | 25.41 | 24.78 | 24.81 | 1,961,419 | -0.19(-0.77%) |
Apr 28, 2022 | 24.74 | 25.09 | 24.52 | 25.00 | 2,324,739 | +0.34(+1.37%) |
Apr 27, 2022 | 24.71 | 24.93 | 24.54 | 24.67 | 2,006,414 | -0.35(-1.39%) |
Apr 26, 2022 | 25.66 | 25.71 | 24.99 | 25.01 | 1,933,143 | -0.89(-3.42%) |
Apr 25, 2022 | 25.83 | 25.98 | 25.39 | 25.90 | 4,980,946 | -3.30(-11.31%) |
Apr 22, 2022 | 29.71 | 29.73 | 29.04 | 29.20 | 2,423,530 | -0.12(-0.39%) |
Apr 21, 2022 | 29.68 | 29.89 | 29.25 | 29.32 | 2,678,166 | +0.55(+1.91%) |
Apr 20, 2022 | 28.79 | 28.89 | 28.48 | 28.77 | 1,466,338 | +0.15(+0.54%) |
Apr 19, 2022 | 28.15 | 28.78 | 28.07 | 28.61 | 2,001,929 | +0.77(+2.77%) |
Apr 18, 2022 | 27.99 | 28.08 | 27.64 | 27.84 | 1,637,741 | -0.32(-1.13%) |
Apr 14, 2022 | 28.49 | 28.58 | 28.14 | 28.16 | 1,216,278 | -0.25(-0.88%) |
Apr 13, 2022 | 28.08 | 28.48 | 28.06 | 28.41 | 1,367,870 | +0.27(+0.96%) |
Apr 12, 2022 | 28.33 | 28.64 | 27.99 | 28.14 | 2,793,499 | -1.12(-3.82%) |
Apr 11, 2022 | 29.89 | 30.09 | 29.22 | 29.26 | 1,624,818 | -0.91(-3.03%) |
Apr 08, 2022 | 30.00 | 30.35 | 29.84 | 30.17 | 1,201,573 | +0.56(+1.88%) |
Apr 07, 2022 | 29.46 | 29.78 | 29.35 | 29.62 | 1,972,698 | +0.16(+0.56%) |
Apr 06, 2022 | 29.19 | 29.50 | 29.02 | 29.45 | 1,566,544 | +0.01(+0.03%) |
Apr 05, 2022 | 29.53 | 29.62 | 29.34 | 29.44 | 1,970,641 | -0.64(-2.11%) |
Apr 04, 2022 | 30.00 | 30.24 | 29.89 | 30.08 | 1,973,315 | +0.10(+0.32%) |
Apr 01, 2022 | 29.88 | 30.07 | 29.67 | 29.98 | 1,077,418 | +0.60(+2.03%) |
Mar 31, 2022 | 29.93 | 29.96 | 29.38 | 29.38 | 1,040,396 | -0.72(-2.40%) |
Mar 30, 2022 | 30.00 | 30.37 | 29.98 | 30.11 | 1,420,542 | -0.36(-1.17%) |
Mar 29, 2022 | 30.40 | 30.63 | 30.10 | 30.46 | 1,400,599 | +1.14(+3.87%) |
Mar 28, 2022 | 29.12 | 29.33 | 29.00 | 29.33 | 1,226,685 | +0.48(+1.67%) |
Mar 25, 2022 | 29.04 | 29.12 | 28.64 | 28.85 | 1,589,072 | +0.04(+0.13%) |
Mar 24, 2022 | 28.71 | 28.86 | 28.49 | 28.81 | 1,652,326 | -0.10(-0.33%) |
Mar 23, 2022 | 29.15 | 29.25 | 28.85 | 28.90 | 2,257,939 | -0.95(-3.19%) |
Mar 22, 2022 | 29.70 | 30.18 | 29.69 | 29.86 | 1,854,113 | +0.23(+0.78%) |
Mar 21, 2022 | 29.96 | 30.10 | 29.52 | 29.62 | 1,590,536 | -0.57(-1.88%) |
Mar 18, 2022 | 29.58 | 30.31 | 29.45 | 30.19 | 2,226,243 | -0.02(-0.06%) |
Mar 17, 2022 | 29.99 | 30.39 | 29.81 | 30.21 | 2,485,480 | -0.69(-2.24%) |
Mar 16, 2022 | 30.24 | 31.00 | 30.24 | 30.90 | 2,728,733 | +0.86(+2.85%) |
Mar 15, 2022 | 30.07 | 30.25 | 29.72 | 30.05 | 2,169,190 | +0.13(+0.42%) |
Mar 14, 2022 | 30.01 | 30.51 | 29.85 | 29.92 | 1,853,989 | +0.23(+0.78%) |
Mar 11, 2022 | 30.58 | 30.67 | 29.62 | 29.69 | 2,375,061 | -0.16(-0.55%) |
Mar 10, 2022 | 30.17 | 29.61 | 29.86 | 2,685,073 | -0.59(-1.93%) | |
Mar 09, 2022 | 30.24 | 30.73 | 30.00 | 30.44 | 5,499,832 | +1.87(+6.53%) |
Mar 08, 2022 | 28.41 | 29.19 | 28.05 | 28.58 | 2,824,331 | +0.19(+0.68%) |
Mar 07, 2022 | 29.11 | 29.27 | 28.34 | 28.38 | 2,581,742 | -0.97(-3.31%) |
Mar 04, 2022 | 29.26 | 29.40 | 28.93 | 29.36 | 2,283,674 | -0.80(-2.65%) |
Mar 03, 2022 | 30.75 | 30.77 | 30.07 | 30.15 | 2,456,392 | -0.80(-2.58%) |
Mar 02, 2022 | 30.80 | 31.10 | 30.71 | 30.95 | 2,113,167 | -0.38(-1.20%) |
Mar 01, 2022 | 31.93 | 32.32 | 31.16 | 31.33 | 2,871,307 | -1.46(-4.46%) |
Feb 28, 2022 | 32.40 | 32.97 | 32.36 | 32.79 | 2,460,926 | -0.82(-2.43%) |
Feb 25, 2022 | 32.73 | 33.62 | 33.12 | 33.61 | 1,697,109 | +1.09(+3.34%) |
Feb 24, 2022 | 31.49 | 32.55 | 31.46 | 32.52 | 1,843,486 | -0.31(-0.94%) |
Feb 23, 2022 | 33.28 | 33.34 | 32.71 | 32.83 | 1,523,780 | +0.33(+1.01%) |
Feb 22, 2022 | 32.20 | 32.80 | 32.20 | 32.50 | 2,151,947 | -0.39(-1.20%) |
Feb 18, 2022 | 32.90 | 0 | +0.50(+1.54%) | |||
Feb 17, 2022 | 32.68 | 32.70 | 32.32 | 32.40 | 1,357,845 | -0.17(-0.53%) |
Feb 16, 2022 | 32.53 | 32.80 | 32.44 | 32.57 | 1,169,632 | +0.13(+0.39%) |
Feb 15, 2022 | 32.11 | 32.47 | 32.11 | 32.44 | 1,275,775 | +0.65(+2.06%) |
Feb 14, 2022 | 31.99 | 32.09 | 31.60 | 31.79 | 1,465,958 | -0.61(-1.87%) |
Feb 11, 2022 | 32.89 | 33.17 | 32.30 | 32.40 | 1,628,608 | -0.28(-0.85%) |
Feb 10, 2022 | 32.72 | 33.23 | 32.62 | 32.68 | 1,849,039 | -0.38(-1.14%) |
Feb 09, 2022 | 33.03 | 33.25 | 32.95 | 33.05 | 1,700,645 | -0.08(-0.23%) |
Feb 08, 2022 | 32.68 | 33.24 | 32.64 | 33.13 | 1,359,630 | +0.66(+2.05%) |
Feb 07, 2022 | 32.25 | 32.72 | 32.25 | 32.46 | 2,332,724 | +0.40(+1.26%) |
Feb 04, 2022 | 31.68 | 32.20 | 31.54 | 32.06 | 1,298,260 | +0.57(+1.80%) |
Feb 03, 2022 | 31.66 | 31.82 | 31.48 | 31.49 | 1,589,012 | -0.45(-1.42%) |
Feb 02, 2022 | 31.93 | 32.12 | 31.77 | 31.94 | 1,119,735 | -0.26(-0.81%) |
Feb 01, 2022 | 32.08 | 32.29 | 31.80 | 32.20 | 1,458,932 | +0.17(+0.54%) |
Jan 31, 2022 | 31.37 | 32.13 | 32.03 | 2,143,397 | +0.64(+2.02%) | |
Jan 28, 2022 | 30.94 | 31.40 | 30.73 | 31.40 | 1,718,029 | +0.42(+1.37%) |
Jan 27, 2022 | 31.04 | 31.29 | 30.37 | 30.97 | 3,087,379 | -0.02(-0.06%) |
Jan 26, 2022 | 31.94 | 32.07 | 30.77 | 30.99 | 3,884,091 | -0.92(-2.89%) |
Jan 25, 2022 | 31.44 | 32.13 | 31.13 | 31.92 | 2,396,135 | +0.99(+3.21%) |
Jan 24, 2022 | 30.45 | 30.92 | 30.16 | 30.92 | 3,674,246 | -0.95(-2.99%) |
Jan 21, 2022 | 32.21 | 32.30 | 31.81 | 31.88 | 3,127,248 | -0.64(-1.98%) |
Jan 20, 2022 | 32.26 | 33.15 | 32.26 | 32.52 | 4,879,817 | -0.28(-0.85%) |
Jan 19, 2022 | 32.74 | 33.18 | 32.67 | 32.80 | 1,779,937 | +0.34(+1.04%) |
Jan 18, 2022 | 32.29 | 32.64 | 32.18 | 32.46 | 4,338,552 | -0.64(-1.92%) |
Jan 14, 2022 | 33.10 | 0 | +0.34(+1.03%) | |||
Jan 13, 2022 | 32.01 | 33.43 | 32.00 | 32.76 | 9,378,228 | +0.91(+2.87%) |
Jan 12, 2022 | 31.60 | 32.07 | 31.46 | 31.85 | 7,687,139 | -5.47(-14.65%) |
Jan 11, 2022 | 36.56 | 37.31 | 36.52 | 37.31 | 1,836,884 | +0.42(+1.15%) |
Jan 10, 2022 | 35.92 | 36.93 | 35.82 | 36.89 | 4,294,046 | +0.54(+1.48%) |
Jan 07, 2022 | 35.63 | 36.52 | 35.59 | 36.35 | 1,667,476 | +0.78(+2.19%) |
Jan 06, 2022 | 35.65 | 35.80 | 35.38 | 35.57 | 1,596,921 | -0.15(-0.43%) |
Jan 05, 2022 | 36.18 | 36.41 | 35.72 | 35.73 | 1,288,884 | -0.60(-1.64%) |
Jan 04, 2022 | 36.37 | 36.59 | 36.12 | 36.32 | 1,106,130 | -0.18(-0.50%) |
Jan 03, 2022 | 36.03 | 36.60 | 35.65 | 36.51 | 1,964,189 | +1.04(+2.93%) |
Dec 31, 2021 | 35.68 | 35.76 | 35.44 | 35.47 | 732,899 | -0.32(-0.89%) |
Dec 30, 2021 | 35.75 | 36.03 | 35.73 | 35.78 | 943,999 | +0.15(+0.43%) |
Dec 29, 2021 | 35.77 | 35.80 | 35.54 | 35.63 | 1,249,951 | -0.02(-0.05%) |
Dec 28, 2021 | 35.77 | 35.90 | 35.52 | 35.65 | 1,280,177 | +0.49(+1.40%) |
Dec 27, 2021 | 35.13 | 35.23 | 34.83 | 35.16 | 1,232,277 | +0.22(+0.63%) |
Dec 23, 2021 | 34.66 | 35.03 | 34.54 | 34.94 | 1,237,689 | +0.69(+2.02%) |
Dec 22, 2021 | 33.56 | 34.28 | 33.35 | 34.24 | 1,102,213 | +0.74(+2.21%) |
Dec 21, 2021 | 33.32 | 33.62 | 33.28 | 33.50 | 1,360,654 | +0.47(+1.43%) |
Dec 20, 2021 | 33.48 | 33.53 | 32.74 | 33.03 | 1,580,248 | -0.84(-2.47%) |
Dec 17, 2021 | 34.08 | 34.15 | 33.65 | 33.87 | 1,564,759 | +0.64(+1.94%) |
Dec 16, 2021 | 33.43 | 33.58 | 33.08 | 33.22 | 1,184,355 | +0.09(+0.26%) |
Dec 15, 2021 | 33.10 | 33.23 | 32.62 | 33.14 | 1,499,287 | -0.13(-0.40%) |
Dec 14, 2021 | 33.21 | 33.99 | 33.08 | 33.27 | 2,160,326 | +0.65(+2.01%) |
Dec 13, 2021 | 32.88 | 32.89 | 32.56 | 32.62 | 1,488,486 | -0.41(-1.25%) |
Dec 10, 2021 | 33.21 | 33.34 | 32.94 | 33.03 | 1,570,298 | +0.10(+0.29%) |
Dec 09, 2021 | 33.63 | 33.64 | 32.86 | 32.94 | 2,202,820 | -1.12(-3.28%) |
Dec 08, 2021 | 33.86 | 34.11 | 33.73 | 34.05 | 1,029,132 | +0.38(+1.11%) |
Dec 07, 2021 | 33.54 | 33.92 | 33.51 | 33.68 | 1,681,883 | +0.29(+0.86%) |
Dec 06, 2021 | 32.87 | 33.61 | 32.66 | 33.39 | 2,250,217 | +0.68(+2.09%) |
Dec 03, 2021 | 33.00 | 33.06 | 32.34 | 32.70 | 2,523,121 | -1.11(-3.27%) |
Dec 02, 2021 | 33.91 | 34.36 | 33.53 | 33.81 | 2,877,356 | +0.61(+1.83%) |
Dec 01, 2021 | 33.98 | 34.00 | 33.21 | 33.21 | 3,674,581 | -0.65(-1.93%) |
Nov 30, 2021 | 34.15 | 34.55 | 33.81 | 33.86 | 1,640,581 | -0.67(-1.95%) |
Nov 29, 2021 | 35.07 | 35.09 | 34.20 | 34.53 | 1,886,346 | -1.21(-3.39%) |
Nov 26, 2021 | 36.25 | 36.39 | 35.62 | 35.75 | 793,402 | -1.87(-4.96%) |
Nov 24, 2021 | 37.11 | 37.67 | 37.04 | 37.61 | 945,041 | +0.73(+1.98%) |
Nov 23, 2021 | 36.83 | 37.16 | 36.67 | 36.88 | 1,252,516 | -0.51(-1.36%) |
Nov 22, 2021 | 38.08 | 38.17 | 37.38 | 37.39 | 1,333,943 | -2.35(-5.91%) |
Nov 19, 2021 | 40.33 | 40.54 | 39.69 | 39.74 | 882,007 | -0.95(-2.34%) |
Nov 18, 2021 | 41.01 | 41.03 | 40.66 | 40.69 | 1,147,445 | +0.93(+2.35%) |
Nov 17, 2021 | 40.11 | 40.35 | 39.73 | 39.76 | 1,020,850 | -0.35(-0.86%) |
Nov 16, 2021 | 40.35 | 40.55 | 40.07 | 40.11 | 1,100,500 | -0.47(-1.16%) |
Nov 15, 2021 | 40.86 | 41.14 | 40.50 | 40.58 | 1,874,732 | -5.26(-11.47%) |
Nov 12, 2021 | 45.76 | 45.95 | 45.69 | 45.83 | 413,148 | +0.08(+0.17%) |
Nov 11, 2021 | 45.97 | 46.00 | 45.74 | 45.76 | 756,060 | -0.39(-0.86%) |
Nov 10, 2021 | 46.27 | 46.06 | 46.15 | 323,721 | -0.06(-0.13%) | |
Nov 09, 2021 | 46.16 | 46.33 | 46.12 | 46.21 | 322,823 | -0.13(-0.29%) |
Nov 08, 2021 | 46.24 | 46.50 | 46.09 | 46.34 | 488,413 | +0.41(+0.90%) |
Nov 05, 2021 | 45.77 | 46.00 | 45.71 | 45.93 | 416,576 | +0.48(+1.06%) |
Nov 04, 2021 | 45.60 | 45.69 | 45.36 | 45.45 | 443,219 | -0.35(-0.76%) |
Nov 03, 2021 | 45.46 | 45.84 | 45.26 | 45.79 | 509,508 | +0.14(+0.32%) |
Nov 02, 2021 | 45.84 | 45.96 | 45.63 | 45.65 | 392,736 | +0.01(+0.02%) |
Nov 01, 2021 | 45.52 | 45.72 | 45.39 | 45.64 | 368,483 | +0.16(+0.36%) |
Oct 29, 2021 | 45.34 | 45.53 | 45.24 | 45.48 | 506,877 | -0.18(-0.40%) |
Oct 28, 2021 | 45.58 | 45.87 | 45.56 | 45.66 | 481,953 | +0.34(+0.74%) |
Oct 27, 2021 | 45.64 | 45.79 | 45.29 | 45.32 | 569,524 | -0.57(-1.24%) |
Oct 26, 2021 | 45.96 | 45.89 | 578,120 | -0.14(-0.31%) | ||
Oct 25, 2021 | 46.16 | 46.35 | 45.97 | 46.03 | 702,520 | -0.23(-0.50%) |
Oct 22, 2021 | 46.09 | 46.38 | 45.87 | 46.27 | 875,526 | +0.55(+1.20%) |
Oct 21, 2021 | 45.37 | 45.90 | 45.27 | 45.72 | 1,053,476 | +0.82(+1.82%) |
Oct 20, 2021 | 44.75 | 45.15 | 44.65 | 44.90 | 1,186,806 | +1.65(+3.81%) |
Oct 19, 2021 | 42.46 | 43.37 | 42.37 | 43.25 | 1,830,144 | +1.67(+4.03%) |
Oct 18, 2021 | 41.67 | 42.36 | 41.03 | 41.58 | 1,940,325 | -1.32(-3.07%) |
Oct 15, 2021 | 42.48 | 43.09 | 42.42 | 42.90 | 1,164,846 | +0.58(+1.36%) |
Oct 14, 2021 | 42.16 | 42.47 | 42.13 | 42.32 | 996,642 | +0.25(+0.59%) |
Oct 13, 2021 | 41.74 | 42.23 | 41.74 | 42.07 | 609,853 | +0.56(+1.34%) |
Oct 12, 2021 | 41.46 | 41.64 | 41.40 | 41.51 | 830,907 | -0.48(-1.15%) |
Oct 11, 2021 | 42.44 | 42.53 | 41.86 | 41.99 | 908,792 | +0.51(+1.23%) |
Oct 08, 2021 | 41.83 | 41.85 | 41.42 | 41.48 | 586,681 | -0.03(-0.07%) |
Oct 07, 2021 | 41.28 | 41.72 | 41.26 | 41.51 | 1,333,952 | +0.10(+0.23%) |
Oct 06, 2021 | 41.06 | 41.42 | 40.88 | 41.41 | 1,060,076 | -0.30(-0.72%) |
Oct 05, 2021 | 41.55 | 42.02 | 41.51 | 41.71 | 911,820 | -0.13(-0.30%) |
Oct 04, 2021 | 42.32 | 42.40 | 41.55 | 41.84 | 1,011,787 | -0.64(-1.52%) |
Oct 01, 2021 | 42.53 | 42.56 | 42.18 | 42.48 | 1,303,209 | -0.29(-0.68%) |
Sep 30, 2021 | 43.11 | 43.30 | 42.74 | 42.77 | 1,201,956 | -0.58(-1.33%) |
Sep 29, 2021 | 43.77 | 43.94 | 43.32 | 43.35 | 834,256 | -1.01(-2.28%) |
Sep 28, 2021 | 44.60 | 44.61 | 44.13 | 44.36 | 1,427,717 | +0.47(+1.07%) |
Sep 27, 2021 | 43.82 | 43.96 | 43.69 | 43.89 | 946,764 | +0.17(+0.40%) |
Sep 24, 2021 | 44.19 | 44.32 | 43.63 | 43.72 | 1,363,682 | -1.33(-2.95%) |
Sep 23, 2021 | 45.07 | 45.23 | 44.90 | 45.04 | 1,955,442 | +0.35(+0.78%) |
Sep 22, 2021 | 44.78 | 44.96 | 44.55 | 44.70 | 1,286,823 | -0.34(-0.75%) |
Sep 21, 2021 | 45.06 | 45.26 | 44.93 | 45.03 | 527,129 | +0.14(+0.32%) |
Sep 20, 2021 | 44.56 | 45.11 | 44.49 | 44.89 | 784,734 | -0.37(-0.81%) |
Sep 17, 2021 | 45.46 | 45.72 | 45.09 | 45.26 | 676,938 | -0.17(-0.38%) |
Sep 16, 2021 | 45.26 | 45.48 | 45.09 | 45.43 | 566,490 | +0.57(+1.27%) |
Sep 15, 2021 | 44.95 | 45.05 | 44.68 | 44.86 | 544,580 | -0.29(-0.64%) |
Sep 14, 2021 | 45.33 | 45.39 | 45.10 | 45.15 | 482,771 | +0.14(+0.32%) |
Sep 13, 2021 | 45.17 | 45.27 | 44.77 | 45.00 | 655,939 | -0.25(-0.55%) |
Sep 10, 2021 | 45.56 | 45.59 | 45.13 | 45.26 | 611,364 | -0.25(-0.55%) |
Sep 09, 2021 | 45.71 | 45.89 | 45.47 | 45.51 | 794,345 | -0.17(-0.38%) |
Sep 08, 2021 | 45.72 | 45.92 | 45.52 | 45.68 | 939,882 | -1.05(-2.25%) |
Sep 07, 2021 | 46.69 | 46.89 | 46.63 | 46.73 | 986,864 | +0.95(+2.08%) |
Sep 03, 2021 | 45.63 | 45.84 | 45.49 | 45.77 | 556,954 | -0.19(-0.42%) |
Sep 02, 2021 | 45.49 | 45.98 | 45.48 | 45.97 | 1,019,653 | +0.90(+1.99%) |
Sep 01, 2021 | 45.27 | 45.29 | 44.84 | 45.07 | 1,213,460 | +0.67(+1.52%) |
Aug 31, 2021 | 44.52 | 44.63 | 44.23 | 44.40 | 1,314,684 | +1.04(+2.40%) |
Aug 30, 2021 | 43.22 | 43.39 | 43.17 | 43.36 | 442,197 | +0.08(+0.18%) |
Aug 27, 2021 | 43.02 | 43.38 | 42.98 | 43.28 | 705,164 | +0.40(+0.94%) |
Aug 26, 2021 | 43.00 | 43.12 | 42.83 | 42.88 | 711,278 | -0.50(-1.15%) |
Aug 25, 2021 | 43.35 | 43.43 | 43.21 | 43.38 | 769,850 | -0.19(-0.44%) |
Aug 24, 2021 | 43.50 | 43.74 | 43.43 | 43.57 | 749,980 | +0.21(+0.49%) |
Aug 23, 2021 | 43.49 | 43.53 | 43.33 | 43.36 | 883,603 | +0.57(+1.33%) |
Aug 20, 2021 | 42.58 | 42.86 | 42.53 | 42.79 | 608,173 | +0.24(+0.57%) |
Aug 19, 2021 | 42.36 | 42.59 | 42.28 | 42.55 | 921,610 | -0.04(-0.09%) |
Aug 18, 2021 | 42.88 | 42.94 | 42.57 | 42.59 | 1,024,473 | +0.00(+0.00%) |
Aug 17, 2021 | 42.37 | 42.70 | 42.31 | 42.59 | 984,109 | -0.12(-0.27%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.32 | 42.70 | 1,639,634 | -0.09(-0.20%) |
Aug 13, 2021 | 42.74 | 42.82 | 42.62 | 42.79 | 801,838 | +0.27(+0.63%) |
Aug 12, 2021 | 42.52 | 42.70 | 42.44 | 42.52 | 596,456 | -0.32(-0.74%) |
Aug 11, 2021 | 42.94 | 43.03 | 42.64 | 42.84 | 520,602 | -0.14(-0.34%) |
Aug 10, 2021 | 43.46 | 43.51 | 42.86 | 42.98 | 741,403 | -0.10(-0.22%) |
Aug 09, 2021 | 43.39 | 43.42 | 43.02 | 43.08 | 4,596,057 | +0.34(+0.79%) |
Aug 06, 2021 | 42.41 | 42.85 | 42.37 | 42.74 | 3,311,782 | -0.03(-0.07%) |
Aug 05, 2021 | 42.61 | 42.77 | 42.37 | 42.77 | 1,737,952 | +0.13(+0.29%) |
Aug 04, 2021 | 42.43 | 43.04 | 42.41 | 42.65 | 1,689,993 | -1.60(-3.61%) |
Aug 03, 2021 | 44.12 | 44.27 | 43.98 | 44.24 | 837,639 | -0.08(-0.17%) |
Aug 02, 2021 | 44.70 | 44.73 | 44.27 | 44.32 | 969,366 | +0.01(+0.02%) |
Jul 30, 2021 | 44.41 | 44.47 | 44.27 | 44.31 | 779,841 | +0.27(+0.61%) |
Jul 29, 2021 | 44.06 | 44.34 | 43.99 | 44.04 | 1,672,285 | +0.25(+0.57%) |
Jul 28, 2021 | 43.73 | 43.97 | 43.53 | 43.79 | 1,298,529 | -0.01(-0.02%) |
Jul 27, 2021 | 43.92 | 43.98 | 43.58 | 43.80 | 1,553,277 | -0.61(-1.37%) |
Jul 26, 2021 | 44.24 | 44.63 | 43.95 | 44.41 | 1,715,157 | -1.73(-3.75%) |
Jul 23, 2021 | 46.07 | 46.34 | 45.95 | 46.14 | 1,920,062 | +0.81(+1.78%) |
Jul 22, 2021 | 45.55 | 45.57 | 45.12 | 45.33 | 1,411,027 | +0.64(+1.44%) |
Jul 21, 2021 | 44.34 | 44.77 | 44.32 | 44.69 | 806,593 | +0.39(+0.89%) |
Jul 20, 2021 | 44.07 | 44.49 | 44.00 | 44.29 | 1,179,038 | +0.10(+0.22%) |
Jul 19, 2021 | 44.19 | 44.41 | 43.92 | 44.20 | 1,520,023 | -0.36(-0.80%) |
Jul 16, 2021 | 44.43 | 44.83 | 44.16 | 44.55 | 2,470,996 | +0.15(+0.35%) |
Jul 15, 2021 | 44.35 | 44.58 | 44.22 | 44.40 | 2,888,369 | -0.21(-0.47%) |
Jul 14, 2021 | 44.59 | 44.79 | 44.51 | 44.61 | 1,207,448 | +0.13(+0.28%) |
Jul 13, 2021 | 44.77 | 44.82 | 44.38 | 44.49 | 1,064,513 | -0.44(-0.99%) |
Jul 12, 2021 | 45.20 | 45.30 | 44.93 | 44.93 | 1,418,321 | +0.32(+0.71%) |
Jul 09, 2021 | 44.33 | 44.76 | 44.33 | 44.61 | 1,316,749 | -0.03(-0.06%) |
Jul 08, 2021 | 44.59 | 44.86 | 44.45 | 44.64 | 2,322,722 | -1.13(-2.46%) |
Jul 07, 2021 | 45.39 | 45.86 | 45.34 | 45.77 | 1,021,621 | -0.13(-0.29%) |
Jul 06, 2021 | 45.84 | 45.97 | 45.66 | 45.90 | 1,268,645 | -0.84(-1.79%) |
Jul 02, 2021 | 46.78 | 46.84 | 46.42 | 46.74 | 1,274,609 | -0.46(-0.98%) |