Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.97 | 39.41 | 38.40 | 39.12 | 2,276,063 | -0.19(-0.49%) |
Jun 29, 2022 | 39.43 | 39.76 | 38.98 | 39.32 | 1,691,130 | -0.33(-0.84%) |
Jun 28, 2022 | 40.63 | 40.88 | 39.40 | 39.65 | 1,885,462 | -0.58(-1.44%) |
Jun 27, 2022 | 40.57 | 40.57 | 39.85 | 40.23 | 1,113,660 | +0.07(+0.18%) |
Jun 24, 2022 | 39.57 | 40.31 | 39.18 | 40.16 | 1,276,091 | +1.13(+2.88%) |
Jun 23, 2022 | 38.46 | 39.08 | 38.29 | 39.04 | 1,388,695 | +0.76(+1.98%) |
Jun 22, 2022 | 37.89 | 38.72 | 37.71 | 38.28 | 1,776,314 | -0.26(-0.68%) |
Jun 21, 2022 | 38.84 | 39.16 | 38.41 | 38.54 | 1,986,803 | +0.39(+1.01%) |
Jun 17, 2022 | 37.94 | 38.75 | 37.73 | 38.16 | 2,669,457 | +0.17(+0.44%) |
Jun 16, 2022 | 39.08 | 39.33 | 37.81 | 37.99 | 3,301,743 | -2.23(-5.56%) |
Jun 15, 2022 | 40.06 | 40.88 | 39.45 | 40.22 | 3,053,925 | +0.70(+1.78%) |
Jun 14, 2022 | 39.93 | 39.94 | 39.10 | 39.52 | 2,881,233 | -0.27(-0.69%) |
Jun 13, 2022 | 40.07 | 40.34 | 39.39 | 39.79 | 3,549,835 | -1.72(-4.15%) |
Jun 10, 2022 | 42.19 | 42.32 | 41.33 | 41.52 | 1,562,486 | -1.43(-3.34%) |
Jun 09, 2022 | 43.80 | 43.97 | 42.95 | 42.95 | 1,279,233 | -1.19(-2.69%) |
Jun 08, 2022 | 44.69 | 44.80 | 43.96 | 44.14 | 669,953 | -0.71(-1.59%) |
Jun 07, 2022 | 44.12 | 44.96 | 44.12 | 44.85 | 994,642 | +0.25(+0.55%) |
Jun 06, 2022 | 44.74 | 45.28 | 44.40 | 44.60 | 1,213,013 | +0.40(+0.92%) |
Jun 03, 2022 | 44.69 | 44.82 | 44.04 | 44.20 | 1,617,102 | -0.99(-2.20%) |
Jun 02, 2022 | 43.88 | 45.21 | 43.72 | 45.19 | 1,539,342 | +1.22(+2.78%) |
Jun 01, 2022 | 44.60 | 45.02 | 43.66 | 43.97 | 1,604,521 | -0.55(-1.23%) |
May 31, 2022 | 44.63 | 45.29 | 44.02 | 44.52 | 4,362,449 | +0.23(+0.52%) |
May 27, 2022 | 42.67 | 44.33 | 42.67 | 44.29 | 3,089,403 | +1.98(+4.68%) |
May 26, 2022 | 41.38 | 42.70 | 41.26 | 42.31 | 1,691,292 | +1.09(+2.64%) |
May 25, 2022 | 40.72 | 41.37 | 40.60 | 41.22 | 1,017,577 | +0.17(+0.41%) |
May 24, 2022 | 40.97 | 41.18 | 39.67 | 41.05 | 1,796,302 | -0.17(-0.40%) |
May 23, 2022 | 41.77 | 41.88 | 41.01 | 41.22 | 1,237,652 | -0.05(-0.13%) |
May 20, 2022 | 41.27 | 41.47 | 40.10 | 41.27 | 2,261,010 | +0.69(+1.71%) |
May 19, 2022 | 39.97 | 41.08 | 39.57 | 40.58 | 3,429,322 | +0.36(+0.89%) |
May 18, 2022 | 42.31 | 42.39 | 40.12 | 40.22 | 2,783,521 | -2.66(-6.19%) |
May 17, 2022 | 42.81 | 43.31 | 42.43 | 42.88 | 2,825,801 | +1.00(+2.39%) |
May 16, 2022 | 41.85 | 42.46 | 41.15 | 41.88 | 2,861,656 | +0.06(+0.15%) |
May 13, 2022 | 40.54 | 42.09 | 40.01 | 41.82 | 3,356,929 | +2.00(+5.02%) |
May 12, 2022 | 40.69 | 40.69 | 38.67 | 39.82 | 4,306,798 | -1.23(-2.99%) |
May 11, 2022 | 41.19 | 42.32 | 40.88 | 41.04 | 2,751,209 | -0.29(-0.70%) |
May 10, 2022 | 41.49 | 41.99 | 40.57 | 41.33 | 3,882,093 | +0.74(+1.84%) |
May 09, 2022 | 41.68 | 42.16 | 40.52 | 40.59 | 3,246,935 | -1.87(-4.40%) |
May 06, 2022 | 42.77 | 42.89 | 41.91 | 42.46 | 2,763,284 | -0.67(-1.56%) |
May 05, 2022 | 44.98 | 45.14 | 42.87 | 43.13 | 2,545,694 | -2.37(-5.20%) |
May 04, 2022 | 44.29 | 45.53 | 43.75 | 45.50 | 2,619,542 | +1.19(+2.69%) |
May 03, 2022 | 44.23 | 44.70 | 43.87 | 44.31 | 1,512,391 | +0.31(+0.70%) |
May 02, 2022 | 43.61 | 44.06 | 43.05 | 44.00 | 2,095,687 | +0.30(+0.68%) |
Apr 29, 2022 | 45.10 | 45.44 | 43.53 | 43.70 | 1,574,658 | -1.56(-3.45%) |
Apr 28, 2022 | 44.59 | 45.48 | 44.29 | 45.26 | 1,536,438 | +1.16(+2.62%) |
Apr 27, 2022 | 44.57 | 45.09 | 44.00 | 44.10 | 2,380,069 | +0.51(+1.17%) |
Apr 26, 2022 | 45.06 | 45.14 | 43.55 | 43.60 | 2,498,767 | -1.88(-4.14%) |
Apr 25, 2022 | 44.79 | 45.72 | 44.33 | 45.48 | 2,236,751 | +0.22(+0.48%) |
Apr 22, 2022 | 47.51 | 47.51 | 45.18 | 45.26 | 2,155,560 | -2.43(-5.09%) |
Apr 21, 2022 | 49.19 | 49.60 | 47.64 | 47.69 | 1,205,272 | -1.00(-2.05%) |
Apr 20, 2022 | 48.62 | 48.86 | 48.09 | 48.69 | 1,120,491 | +0.63(+1.31%) |
Apr 19, 2022 | 47.16 | 48.35 | 47.16 | 48.06 | 1,429,798 | +0.92(+1.95%) |
Apr 18, 2022 | 47.69 | 47.82 | 46.94 | 47.14 | 1,230,715 | -0.75(-1.56%) |
Apr 14, 2022 | 47.88 | 48.45 | 47.66 | 47.88 | 1,401,118 | +0.14(+0.29%) |
Apr 13, 2022 | 47.22 | 47.93 | 46.91 | 47.74 | 1,280,508 | +0.54(+1.15%) |
Apr 12, 2022 | 47.86 | 48.29 | 47.12 | 47.20 | 1,258,057 | -0.64(-1.34%) |
Apr 11, 2022 | 48.84 | 49.03 | 47.78 | 47.84 | 1,627,696 | -1.37(-2.78%) |
Apr 08, 2022 | 49.35 | 49.75 | 48.95 | 49.20 | 1,017,132 | -0.16(-0.32%) |
Apr 07, 2022 | 49.98 | 50.06 | 49.03 | 49.36 | 2,209,624 | -0.93(-1.85%) |
Apr 06, 2022 | 50.62 | 50.78 | 49.98 | 50.29 | 1,920,685 | -0.71(-1.39%) |
Apr 05, 2022 | 51.37 | 51.85 | 50.84 | 51.00 | 2,448,690 | -0.38(-0.73%) |
Apr 04, 2022 | 50.39 | 51.40 | 50.25 | 51.38 | 1,320,118 | +1.29(+2.57%) |
Apr 01, 2022 | 50.06 | 50.18 | 49.55 | 50.09 | 1,403,242 | +0.51(+1.03%) |
Mar 31, 2022 | 50.41 | 51.05 | 49.58 | 49.58 | 1,846,731 | -0.91(-1.81%) |
Mar 30, 2022 | 50.71 | 51.14 | 50.30 | 50.49 | 980,086 | -0.59(-1.15%) |
Mar 29, 2022 | 50.91 | 51.19 | 50.64 | 51.08 | 1,168,729 | +0.96(+1.92%) |
Mar 28, 2022 | 49.64 | 50.17 | 49.27 | 50.12 | 1,020,830 | +0.28(+0.56%) |
Mar 25, 2022 | 49.62 | 49.87 | 49.10 | 49.84 | 1,314,158 | +0.44(+0.89%) |
Mar 24, 2022 | 48.88 | 49.54 | 48.55 | 49.40 | 1,610,349 | +0.78(+1.60%) |
Mar 23, 2022 | 49.51 | 49.61 | 48.60 | 48.62 | 1,258,607 | -1.03(-2.08%) |
Mar 22, 2022 | 49.62 | 49.89 | 49.34 | 49.65 | 1,203,218 | +0.54(+1.11%) |
Mar 21, 2022 | 48.83 | 49.24 | 48.37 | 49.11 | 1,096,689 | +0.11(+0.21%) |
Mar 18, 2022 | 48.46 | 50.64 | 47.94 | 49.00 | 1,561,986 | +0.39(+0.79%) |
Mar 17, 2022 | 47.78 | 48.64 | 47.60 | 48.62 | 1,643,573 | +0.79(+1.65%) |
Mar 16, 2022 | 46.79 | 48.16 | 46.47 | 47.83 | 2,237,818 | +1.56(+3.37%) |
Mar 15, 2022 | 46.00 | 46.35 | 45.54 | 46.27 | 2,029,165 | +0.58(+1.27%) |
Mar 14, 2022 | 46.79 | 47.34 | 45.43 | 45.69 | 1,626,981 | -1.20(-2.56%) |
Mar 11, 2022 | 47.43 | 47.90 | 46.85 | 46.89 | 1,962,598 | -0.37(-0.78%) |
Mar 10, 2022 | 46.85 | 47.40 | 46.53 | 47.26 | 1,115,109 | -0.30(-0.63%) |
Mar 09, 2022 | 46.87 | 47.71 | 46.51 | 47.56 | 2,024,284 | +1.81(+3.95%) |
Mar 08, 2022 | 46.22 | 46.92 | 45.38 | 45.75 | 1,601,299 | -0.08(-0.17%) |
Mar 07, 2022 | 47.08 | 47.56 | 45.80 | 45.83 | 3,157,134 | -1.50(-3.17%) |
Mar 04, 2022 | 46.66 | 47.36 | 46.26 | 47.33 | 1,577,187 | +0.07(+0.15%) |
Mar 03, 2022 | 48.11 | 48.22 | 46.98 | 47.26 | 1,249,024 | -0.74(-1.55%) |
Mar 02, 2022 | 47.05 | 48.19 | 47.04 | 48.00 | 1,651,753 | +1.22(+2.60%) |
Mar 01, 2022 | 47.78 | 47.93 | 46.12 | 46.79 | 1,912,729 | -1.10(-2.31%) |
Feb 28, 2022 | 47.12 | 47.99 | 46.83 | 47.89 | 2,491,243 | -0.16(-0.33%) |
Feb 25, 2022 | 46.79 | 48.08 | 46.82 | 48.05 | 1,971,649 | +1.49(+3.19%) |
Feb 24, 2022 | 43.85 | 46.63 | 43.72 | 46.56 | 2,392,891 | +0.86(+1.87%) |
Feb 23, 2022 | 47.19 | 47.36 | 45.63 | 45.70 | 1,556,707 | -0.93(-2.00%) |
Feb 22, 2022 | 46.42 | 47.13 | 46.00 | 46.64 | 2,266,575 | +0.17(+0.36%) |
Feb 18, 2022 | 46.47 | 0 | -1.21(-2.53%) | |||
Feb 17, 2022 | 48.92 | 49.00 | 47.63 | 47.68 | 2,001,772 | -1.62(-3.30%) |
Feb 16, 2022 | 49.26 | 49.52 | 48.73 | 49.30 | 1,831,153 | -0.05(-0.11%) |
Feb 15, 2022 | 50.31 | 50.54 | 49.17 | 49.36 | 2,348,273 | -0.14(-0.28%) |
Feb 14, 2022 | 50.73 | 50.73 | 49.17 | 49.50 | 3,073,224 | -1.21(-2.39%) |
Feb 11, 2022 | 52.40 | 52.59 | 50.65 | 50.71 | 3,497,821 | -1.46(-2.80%) |
Feb 10, 2022 | 52.15 | 54.57 | 51.99 | 52.17 | 6,726,240 | +2.46(+4.96%) |
Feb 09, 2022 | 49.57 | 50.29 | 49.55 | 49.71 | 3,603,042 | +0.69(+1.41%) |
Feb 08, 2022 | 48.56 | 49.19 | 48.05 | 49.02 | 1,762,075 | +0.29(+0.59%) |
Feb 07, 2022 | 47.83 | 49.20 | 47.83 | 48.73 | 1,878,925 | +0.99(+2.07%) |
Feb 04, 2022 | 47.30 | 48.28 | 47.30 | 47.74 | 3,590,930 | +0.22(+0.46%) |
Feb 03, 2022 | 48.25 | 47.51 | 47.52 | 2,321,208 | -1.27(-2.60%) | |
Feb 02, 2022 | 48.93 | 49.01 | 48.23 | 48.79 | 1,481,723 | +0.25(+0.52%) |
Feb 01, 2022 | 48.22 | 48.60 | 47.55 | 48.53 | 1,817,035 | +0.40(+0.83%) |
Jan 31, 2022 | 46.21 | 48.25 | 48.13 | 2,509,218 | +1.68(+3.61%) | |
Jan 28, 2022 | 45.57 | 46.49 | 45.29 | 46.46 | 2,165,524 | +0.79(+1.72%) |
Jan 27, 2022 | 46.53 | 46.68 | 45.55 | 45.67 | 3,255,291 | -0.39(-0.85%) |
Jan 26, 2022 | 47.50 | 48.11 | 45.93 | 46.06 | 3,478,512 | -0.98(-2.08%) |
Jan 25, 2022 | 45.94 | 47.59 | 45.71 | 47.04 | 2,489,762 | +0.20(+0.43%) |
Jan 24, 2022 | 45.45 | 46.92 | 44.44 | 46.84 | 2,754,014 | +0.20(+0.43%) |
Jan 21, 2022 | 47.64 | 47.64 | 46.56 | 46.64 | 2,171,661 | -1.29(-2.70%) |
Jan 20, 2022 | 48.40 | 49.30 | 47.77 | 47.93 | 1,549,213 | -0.10(-0.22%) |
Jan 19, 2022 | 48.93 | 48.93 | 47.72 | 48.04 | 1,909,304 | -0.50(-1.03%) |
Jan 18, 2022 | 49.47 | 49.58 | 48.28 | 48.53 | 2,533,281 | -1.34(-2.68%) |
Jan 14, 2022 | 49.87 | 0 | -1.07(-2.09%) | |||
Jan 13, 2022 | 51.59 | 52.05 | 50.76 | 50.94 | 1,685,659 | -0.57(-1.10%) |
Jan 12, 2022 | 51.58 | 52.33 | 51.26 | 51.50 | 2,333,323 | +0.26(+0.51%) |
Jan 11, 2022 | 49.57 | 51.27 | 49.39 | 51.24 | 1,131,660 | +1.73(+3.49%) |
Jan 10, 2022 | 49.72 | 49.98 | 48.90 | 49.51 | 1,226,505 | -0.60(-1.20%) |
Jan 07, 2022 | 50.32 | 50.64 | 49.69 | 50.12 | 1,131,485 | -0.16(-0.31%) |
Jan 06, 2022 | 50.45 | 50.55 | 49.68 | 50.27 | 3,605,442 | -0.20(-0.40%) |
Jan 05, 2022 | 53.05 | 53.17 | 50.46 | 50.47 | 2,244,254 | -2.39(-4.53%) |
Jan 04, 2022 | 52.41 | 53.34 | 52.41 | 52.87 | 1,933,733 | +0.50(+0.95%) |
Jan 03, 2022 | 52.75 | 53.28 | 52.09 | 52.37 | 994,253 | -0.38(-0.71%) |
Dec 31, 2021 | 52.88 | 52.92 | 52.16 | 52.75 | 1,302,645 | -0.13(-0.25%) |
Dec 30, 2021 | 53.24 | 53.66 | 52.83 | 52.88 | 862,938 | -0.34(-0.64%) |
Dec 29, 2021 | 53.30 | 53.70 | 52.93 | 53.22 | 1,190,459 | +0.07(+0.13%) |
Dec 28, 2021 | 53.11 | 53.46 | 52.97 | 53.15 | 749,614 | +0.03(+0.05%) |
Dec 27, 2021 | 52.35 | 53.15 | 52.14 | 53.12 | 658,989 | +0.76(+1.45%) |
Dec 23, 2021 | 51.53 | 52.47 | 51.37 | 52.36 | 1,149,339 | +1.00(+1.96%) |
Dec 22, 2021 | 50.53 | 51.36 | 50.29 | 51.36 | 1,090,204 | +0.81(+1.61%) |
Dec 21, 2021 | 49.98 | 50.92 | 49.92 | 50.54 | 1,297,502 | +1.12(+2.26%) |
Dec 20, 2021 | 49.24 | 49.80 | 48.77 | 49.43 | 1,096,868 | -0.65(-1.29%) |
Dec 17, 2021 | 50.38 | 50.77 | 49.53 | 50.07 | 1,283,637 | -0.86(-1.70%) |
Dec 16, 2021 | 51.63 | 51.95 | 50.88 | 50.94 | 1,653,816 | -0.63(-1.22%) |
Dec 15, 2021 | 50.35 | 51.82 | 49.98 | 51.57 | 1,727,227 | +1.23(+2.45%) |
Dec 14, 2021 | 50.08 | 50.89 | 50.06 | 50.33 | 1,972,977 | -0.37(-0.72%) |
Dec 13, 2021 | 50.76 | 50.94 | 50.38 | 50.70 | 1,421,674 | -0.30(-0.58%) |
Dec 10, 2021 | 50.89 | 51.11 | 50.52 | 51.00 | 969,208 | +0.43(+0.85%) |
Dec 09, 2021 | 50.71 | 51.04 | 50.32 | 50.57 | 871,517 | -0.43(-0.84%) |
Dec 08, 2021 | 51.49 | 51.79 | 50.88 | 51.00 | 986,891 | -0.47(-0.92%) |
Dec 07, 2021 | 51.19 | 51.81 | 51.05 | 51.47 | 1,380,134 | +1.42(+2.85%) |
Dec 06, 2021 | 49.29 | 50.43 | 48.94 | 50.05 | 1,713,429 | +1.56(+3.23%) |
Dec 03, 2021 | 50.02 | 50.42 | 47.91 | 48.48 | 2,335,976 | -1.41(-2.82%) |
Dec 02, 2021 | 48.57 | 50.15 | 48.50 | 49.89 | 1,485,809 | +1.49(+3.09%) |
Dec 01, 2021 | 49.71 | 50.02 | 48.39 | 48.39 | 2,835,382 | -0.67(-1.37%) |
Nov 30, 2021 | 50.30 | 50.43 | 48.81 | 49.07 | 2,493,908 | -1.53(-3.02%) |
Nov 29, 2021 | 50.72 | 51.36 | 50.31 | 50.60 | 1,652,250 | +0.58(+1.17%) |
Nov 26, 2021 | 49.96 | 50.25 | 49.36 | 50.01 | 1,075,367 | -1.36(-2.66%) |
Nov 24, 2021 | 50.50 | 51.43 | 50.41 | 51.38 | 1,030,205 | +0.56(+1.11%) |
Nov 23, 2021 | 51.05 | 51.26 | 50.12 | 50.81 | 1,552,787 | -0.33(-0.65%) |
Nov 22, 2021 | 51.98 | 52.44 | 51.07 | 51.14 | 1,141,279 | -0.65(-1.26%) |
Nov 19, 2021 | 51.28 | 51.80 | 50.80 | 51.80 | 1,429,517 | +0.20(+0.39%) |
Nov 18, 2021 | 51.61 | 51.70 | 51.53 | 51.60 | 916,096 | +0.01(+0.02%) |
Nov 17, 2021 | 51.66 | 51.99 | 51.21 | 51.59 | 1,794,903 | -0.10(-0.18%) |
Nov 16, 2021 | 51.48 | 51.95 | 51.48 | 51.68 | 1,351,246 | +0.22(+0.42%) |
Nov 15, 2021 | 52.62 | 53.19 | 51.38 | 51.46 | 1,725,338 | -0.99(-1.89%) |
Nov 12, 2021 | 51.28 | 53.44 | 51.28 | 52.46 | 2,617,479 | +1.23(+2.41%) |
Nov 11, 2021 | 53.17 | 53.17 | 51.07 | 51.22 | 1,786,492 | -1.27(-2.42%) |
Nov 10, 2021 | 52.99 | 52.49 | 1,443,213 | -0.96(-1.79%) | ||
Nov 09, 2021 | 53.43 | 53.84 | 52.93 | 53.45 | 1,261,423 | +0.01(+0.02%) |
Nov 08, 2021 | 53.85 | 54.05 | 53.29 | 53.44 | 978,948 | -0.08(-0.15%) |
Nov 05, 2021 | 53.06 | 53.82 | 53.06 | 53.52 | 1,400,481 | +0.89(+1.68%) |
Nov 04, 2021 | 52.51 | 52.97 | 52.19 | 52.63 | 978,440 | -0.12(-0.23%) |
Nov 03, 2021 | 52.53 | 52.82 | 51.93 | 52.75 | 1,419,666 | +0.27(+0.51%) |
Nov 02, 2021 | 52.40 | 53.27 | 52.16 | 52.48 | 1,808,723 | +0.09(+0.17%) |
Nov 01, 2021 | 52.68 | 52.38 | 52.21 | 52.39 | 1,745,462 | -0.09(-0.17%) |
Oct 29, 2021 | 53.38 | 53.84 | 52.42 | 52.48 | 2,606,992 | -1.27(-2.36%) |
Oct 28, 2021 | 52.87 | 53.82 | 52.87 | 53.75 | 1,734,824 | +1.02(+1.93%) |
Oct 27, 2021 | 53.01 | 53.45 | 52.71 | 52.73 | 2,493,567 | -0.50(-0.95%) |
Oct 26, 2021 | 53.80 | 53.24 | 1,447,661 | -0.21(-0.39%) | ||
Oct 25, 2021 | 52.97 | 53.54 | 52.64 | 53.45 | 1,429,485 | +0.43(+0.80%) |
Oct 22, 2021 | 52.66 | 53.08 | 52.33 | 53.02 | 1,225,300 | +0.55(+1.04%) |
Oct 21, 2021 | 51.87 | 52.53 | 51.69 | 52.47 | 1,455,978 | +0.60(+1.16%) |
Oct 20, 2021 | 51.06 | 52.02 | 50.87 | 51.87 | 1,720,295 | +0.90(+1.76%) |
Oct 19, 2021 | 51.25 | 51.27 | 50.76 | 50.98 | 1,439,994 | +0.09(+0.17%) |
Oct 18, 2021 | 50.80 | 50.93 | 50.51 | 50.89 | 752,436 | -0.15(-0.29%) |
Oct 15, 2021 | 51.00 | 51.16 | 50.79 | 51.04 | 1,367,197 | +0.56(+1.10%) |
Oct 14, 2021 | 49.55 | 50.53 | 49.55 | 50.48 | 1,562,566 | +1.15(+2.33%) |
Oct 13, 2021 | 49.25 | 49.42 | 48.71 | 49.34 | 1,016,654 | +0.32(+0.66%) |
Oct 12, 2021 | 48.86 | 49.23 | 48.72 | 49.01 | 1,280,376 | +0.16(+0.32%) |
Oct 11, 2021 | 48.88 | 49.17 | 48.75 | 48.86 | 1,070,622 | -0.07(-0.14%) |
Oct 08, 2021 | 48.50 | 49.02 | 48.17 | 48.93 | 1,481,666 | +0.43(+0.90%) |
Oct 07, 2021 | 47.74 | 48.97 | 47.74 | 48.49 | 1,689,259 | +1.27(+2.69%) |
Oct 06, 2021 | 46.51 | 47.39 | 46.40 | 47.22 | 1,524,835 | +0.09(+0.18%) |
Oct 05, 2021 | 46.93 | 47.46 | 46.70 | 47.14 | 1,201,949 | +0.39(+0.84%) |
Oct 04, 2021 | 47.35 | 47.42 | 46.27 | 46.75 | 1,776,645 | -0.72(-1.52%) |
Oct 01, 2021 | 46.80 | 47.69 | 46.29 | 47.47 | 2,152,315 | +0.96(+2.07%) |
Sep 30, 2021 | 46.56 | 47.18 | 46.29 | 46.50 | 3,402,336 | +0.15(+0.32%) |
Sep 29, 2021 | 47.04 | 47.12 | 46.20 | 46.35 | 2,655,032 | -0.52(-1.11%) |
Sep 28, 2021 | 47.80 | 47.80 | 46.78 | 46.88 | 3,714,735 | -1.42(-2.93%) |
Sep 27, 2021 | 48.65 | 48.75 | 48.06 | 48.29 | 2,134,042 | -0.37(-0.75%) |
Sep 24, 2021 | 48.47 | 48.78 | 48.03 | 48.66 | 1,427,037 | -0.17(-0.36%) |
Sep 23, 2021 | 48.67 | 49.20 | 48.61 | 48.83 | 3,399,909 | +0.50(+1.04%) |
Sep 22, 2021 | 47.75 | 48.61 | 47.46 | 48.33 | 2,811,920 | +1.01(+2.13%) |
Sep 21, 2021 | 46.02 | 47.71 | 45.92 | 47.32 | 3,800,118 | +1.82(+4.01%) |
Sep 20, 2021 | 46.04 | 46.04 | 44.93 | 45.49 | 2,446,285 | -1.40(-2.98%) |
Sep 17, 2021 | 47.68 | 47.94 | 46.69 | 46.89 | 3,107,345 | -1.05(-2.19%) |
Sep 16, 2021 | 48.15 | 48.50 | 47.57 | 47.95 | 1,165,557 | -0.32(-0.67%) |
Sep 15, 2021 | 48.04 | 48.43 | 47.65 | 48.27 | 1,572,529 | +0.30(+0.62%) |
Sep 14, 2021 | 48.59 | 48.68 | 47.93 | 47.97 | 1,338,749 | -0.51(-1.06%) |
Sep 13, 2021 | 48.22 | 48.58 | 48.09 | 48.48 | 1,945,646 | +0.61(+1.27%) |
Sep 10, 2021 | 48.97 | 49.01 | 47.88 | 47.88 | 1,409,121 | -0.71(-1.47%) |
Sep 09, 2021 | 48.60 | 49.28 | 48.34 | 48.59 | 2,236,310 | +0.00(+0.00%) |
Sep 08, 2021 | 48.76 | 48.96 | 48.39 | 48.59 | 1,340,780 | -0.39(-0.80%) |
Sep 07, 2021 | 49.12 | 49.41 | 48.92 | 48.98 | 1,442,888 | -0.44(-0.90%) |
Sep 03, 2021 | 49.59 | 49.59 | 49.02 | 49.42 | 1,259,636 | -0.06(-0.12%) |
Sep 02, 2021 | 49.29 | 49.59 | 49.23 | 49.48 | 1,336,703 | +0.37(+0.74%) |
Sep 01, 2021 | 48.69 | 49.41 | 48.27 | 49.12 | 1,844,350 | +0.84(+1.75%) |
Aug 31, 2021 | 48.89 | 49.21 | 48.27 | 48.28 | 3,025,628 | -0.71(-1.45%) |
Aug 30, 2021 | 49.71 | 49.74 | 48.96 | 48.99 | 3,455,625 | -0.26(-0.52%) |
Aug 27, 2021 | 48.74 | 49.40 | 48.73 | 49.24 | 1,764,857 | +0.54(+1.12%) |
Aug 26, 2021 | 48.80 | 49.01 | 48.63 | 48.70 | 1,351,897 | -0.05(-0.11%) |
Aug 25, 2021 | 48.29 | 48.89 | 48.15 | 48.75 | 1,786,543 | +0.56(+1.17%) |
Aug 24, 2021 | 48.42 | 48.65 | 47.90 | 48.19 | 2,081,726 | -0.22(-0.46%) |
Aug 23, 2021 | 48.42 | 48.89 | 48.37 | 48.41 | 2,340,178 | +0.28(+0.57%) |
Aug 20, 2021 | 47.19 | 48.16 | 46.92 | 48.14 | 2,224,974 | +0.93(+1.98%) |
Aug 19, 2021 | 47.55 | 47.59 | 47.07 | 47.20 | 1,845,338 | -0.99(-2.05%) |
Aug 18, 2021 | 48.02 | 48.71 | 47.81 | 48.19 | 2,842,843 | +0.42(+0.89%) |
Aug 17, 2021 | 48.67 | 48.69 | 47.38 | 47.77 | 6,082,253 | -1.23(-2.51%) |
Aug 16, 2021 | 48.85 | 49.24 | 48.73 | 48.99 | 3,214,153 | -0.01(-0.02%) |
Aug 13, 2021 | 49.16 | 49.43 | 48.72 | 49.00 | 2,445,386 | +0.11(+0.23%) |
Aug 12, 2021 | 49.56 | 49.72 | 47.20 | 48.89 | 5,213,476 | -0.72(-1.45%) |
Aug 11, 2021 | 49.55 | 49.88 | 49.26 | 49.61 | 3,398,076 | +0.09(+0.17%) |
Aug 10, 2021 | 49.40 | 50.00 | 49.40 | 49.52 | 2,320,874 | +0.20(+0.40%) |
Aug 09, 2021 | 49.28 | 49.37 | 48.73 | 49.32 | 3,978,922 | +0.29(+0.60%) |
Aug 06, 2021 | 48.41 | 49.26 | 48.33 | 49.03 | 4,366,262 | +0.76(+1.58%) |
Aug 05, 2021 | 47.79 | 48.30 | 47.73 | 48.27 | 1,955,769 | +0.61(+1.27%) |
Aug 04, 2021 | 46.91 | 48.32 | 46.85 | 47.66 | 4,313,037 | +0.60(+1.27%) |
Aug 03, 2021 | 46.55 | 47.14 | 46.40 | 47.07 | 3,467,299 | +0.29(+0.63%) |
Aug 02, 2021 | 47.07 | 47.35 | 46.57 | 46.77 | 3,317,102 | +0.10(+0.20%) |
Jul 30, 2021 | 46.88 | 47.46 | 46.54 | 46.68 | 4,266,043 | -0.53(-1.12%) |
Jul 29, 2021 | 46.63 | 47.38 | 46.19 | 47.20 | 7,707,880 | +0.89(+1.92%) |
Jul 28, 2021 | 45.13 | 46.44 | 44.86 | 46.31 | 3,854,238 | +1.23(+2.72%) |
Jul 27, 2021 | 43.57 | 45.29 | 43.50 | 45.09 | 3,985,533 | +1.26(+2.88%) |
Jul 26, 2021 | 44.09 | 44.23 | 43.71 | 43.82 | 5,837,225 | -0.44(-1.00%) |
Jul 23, 2021 | 44.89 | 45.22 | 44.07 | 44.27 | 9,321,329 | -0.20(-0.45%) |
Jul 22, 2021 | 44.07 | 44.70 | 43.84 | 44.46 | 5,367,601 | +0.40(+0.90%) |
Jul 21, 2021 | 42.96 | 44.22 | 42.89 | 44.07 | 2,575,268 | +1.55(+3.64%) |
Jul 20, 2021 | 41.40 | 42.60 | 41.20 | 42.52 | 4,076,618 | +1.12(+2.72%) |
Jul 19, 2021 | 42.06 | 42.19 | 40.92 | 41.39 | 7,349,137 | -1.46(-3.41%) |
Jul 16, 2021 | 43.73 | 43.77 | 42.80 | 42.86 | 3,622,553 | -0.74(-1.71%) |
Jul 15, 2021 | 43.56 | 43.76 | 43.31 | 43.60 | 3,021,595 | -0.19(-0.43%) |
Jul 14, 2021 | 43.81 | 44.02 | 43.61 | 43.79 | 2,834,417 | +0.14(+0.32%) |
Jul 13, 2021 | 43.88 | 44.00 | 43.30 | 43.65 | 4,794,820 | -0.46(-1.04%) |
Jul 12, 2021 | 44.20 | 44.29 | 43.88 | 44.11 | 2,197,310 | -0.21(-0.47%) |
Jul 09, 2021 | 43.94 | 44.35 | 43.65 | 44.32 | 2,245,527 | +0.82(+1.89%) |
Jul 08, 2021 | 43.25 | 43.65 | 42.58 | 43.50 | 4,379,795 | -0.51(-1.16%) |
Jul 07, 2021 | 44.21 | 44.21 | 43.72 | 44.01 | 2,865,372 | -0.13(-0.29%) |
Jul 06, 2021 | 44.28 | 44.28 | 43.69 | 44.14 | 3,598,620 | -0.24(-0.55%) |
Jul 02, 2021 | 44.71 | 44.96 | 44.09 | 44.38 | 2,884,567 | -0.29(-0.66%) |