Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.42 | 54.42 | 53.13 | 54.33 | 2,527,181 | +0.66(+1.23%) |
Jun 29, 2022 | 53.15 | 54.22 | 53.08 | 53.67 | 2,383,967 | +0.87(+1.64%) |
Jun 28, 2022 | 53.27 | 53.62 | 52.77 | 52.80 | 3,081,189 | -2.24(-4.07%) |
Jun 27, 2022 | 54.94 | 55.47 | 54.65 | 55.04 | 2,035,364 | +0.38(+0.69%) |
Jun 24, 2022 | 54.51 | 54.70 | 53.92 | 54.67 | 2,943,974 | +1.80(+3.40%) |
Jun 23, 2022 | 52.18 | 52.88 | 52.18 | 52.87 | 4,525,457 | +0.53(+1.02%) |
Jun 22, 2022 | 52.35 | 53.02 | 52.30 | 52.34 | 3,461,805 | -0.27(-0.51%) |
Jun 21, 2022 | 52.69 | 52.98 | 52.51 | 52.60 | 1,806,413 | +1.13(+2.19%) |
Jun 17, 2022 | 51.57 | 51.99 | 51.14 | 51.48 | 2,469,603 | -0.05(-0.10%) |
Jun 16, 2022 | 50.82 | 51.76 | 50.82 | 51.53 | 2,636,527 | -0.31(-0.60%) |
Jun 15, 2022 | 51.66 | 52.28 | 51.00 | 51.84 | 2,906,787 | +0.10(+0.19%) |
Jun 14, 2022 | 52.08 | 52.13 | 51.34 | 51.75 | 2,713,967 | -0.71(-1.35%) |
Jun 13, 2022 | 53.09 | 53.24 | 52.35 | 52.45 | 2,182,832 | -1.91(-3.51%) |
Jun 10, 2022 | 54.12 | 54.79 | 53.79 | 54.36 | 2,127,611 | -0.64(-1.17%) |
Jun 09, 2022 | 56.03 | 56.19 | 55.00 | 55.00 | 1,832,812 | -1.54(-2.72%) |
Jun 08, 2022 | 56.28 | 56.94 | 56.22 | 56.54 | 3,217,968 | +0.04(+0.08%) |
Jun 07, 2022 | 55.69 | 56.53 | 55.67 | 56.49 | 2,211,616 | +1.81(+3.32%) |
Jun 06, 2022 | 54.93 | 55.01 | 54.42 | 54.68 | 2,887,900 | -0.13(-0.23%) |
Jun 03, 2022 | 54.72 | 55.07 | 54.45 | 54.81 | 1,446,433 | -0.12(-0.21%) |
Jun 02, 2022 | 54.36 | 54.98 | 53.85 | 54.92 | 2,222,495 | +1.13(+2.10%) |
Jun 01, 2022 | 54.02 | 54.14 | 53.63 | 53.79 | 4,074,665 | -0.03(-0.06%) |
May 31, 2022 | 54.36 | 54.42 | 53.50 | 53.83 | 4,675,255 | +1.30(+2.47%) |
May 27, 2022 | 51.54 | 52.57 | 51.49 | 52.53 | 1,871,162 | +0.56(+1.07%) |
May 26, 2022 | 51.68 | 52.08 | 51.30 | 51.97 | 1,944,283 | +0.66(+1.28%) |
May 25, 2022 | 51.89 | 52.09 | 51.12 | 51.32 | 4,588,276 | -1.33(-2.53%) |
May 24, 2022 | 52.90 | 53.13 | 52.31 | 52.65 | 1,777,603 | +0.07(+0.13%) |
May 23, 2022 | 52.64 | 52.87 | 52.30 | 52.58 | 1,689,423 | +0.04(+0.08%) |
May 20, 2022 | 51.94 | 52.76 | 51.85 | 52.53 | 4,708,351 | +1.80(+3.56%) |
May 19, 2022 | 50.32 | 51.21 | 50.25 | 50.73 | 4,458,010 | +0.27(+0.53%) |
May 18, 2022 | 51.01 | 51.23 | 50.28 | 50.46 | 2,035,099 | -1.38(-2.67%) |
May 17, 2022 | 52.14 | 52.15 | 51.43 | 51.85 | 2,424,066 | +1.51(+3.00%) |
May 16, 2022 | 50.33 | 50.84 | 49.81 | 50.34 | 3,883,083 | -1.37(-2.64%) |
May 13, 2022 | 51.68 | 52.09 | 51.08 | 51.70 | 3,044,581 | +0.82(+1.62%) |
May 12, 2022 | 50.95 | 51.39 | 50.26 | 50.88 | 4,320,305 | +0.26(+0.52%) |
May 11, 2022 | 51.05 | 52.23 | 50.58 | 50.61 | 3,606,491 | -1.77(-3.38%) |
May 10, 2022 | 52.39 | 53.22 | 51.79 | 52.38 | 2,847,306 | +0.58(+1.12%) |
May 09, 2022 | 52.71 | 53.03 | 51.65 | 51.80 | 4,638,413 | -2.49(-4.58%) |
May 06, 2022 | 53.99 | 54.87 | 53.71 | 54.29 | 5,319,853 | -0.70(-1.28%) |
May 05, 2022 | 55.02 | 55.53 | 54.63 | 54.99 | 4,504,672 | -0.55(-0.98%) |
May 04, 2022 | 54.78 | 55.68 | 54.09 | 55.54 | 3,351,025 | +0.36(+0.64%) |
May 03, 2022 | 55.20 | 55.73 | 54.80 | 55.18 | 2,454,561 | -0.32(-0.58%) |
May 02, 2022 | 55.45 | 55.74 | 54.62 | 55.50 | 3,487,943 | -0.08(-0.14%) |
Apr 29, 2022 | 55.82 | 56.62 | 55.43 | 55.58 | 6,623,911 | +1.86(+3.46%) |
Apr 28, 2022 | 52.65 | 54.06 | 52.62 | 53.72 | 3,650,061 | -0.67(-1.23%) |
Apr 27, 2022 | 54.10 | 54.90 | 53.86 | 54.39 | 2,191,996 | +0.87(+1.62%) |
Apr 26, 2022 | 54.43 | 54.73 | 53.48 | 53.52 | 2,901,123 | -1.92(-3.46%) |
Apr 25, 2022 | 54.15 | 55.46 | 54.12 | 55.45 | 2,736,717 | +1.47(+2.73%) |
Apr 22, 2022 | 55.13 | 55.13 | 53.79 | 53.97 | 2,426,179 | -0.02(-0.05%) |
Apr 21, 2022 | 55.81 | 55.88 | 53.79 | 54.00 | 4,414,996 | -2.34(-4.15%) |
Apr 20, 2022 | 56.16 | 56.80 | 55.99 | 56.33 | 1,634,737 | +0.55(+0.99%) |
Apr 19, 2022 | 55.60 | 56.19 | 55.30 | 55.78 | 2,452,036 | -0.96(-1.68%) |
Apr 18, 2022 | 57.15 | 57.82 | 56.50 | 56.74 | 1,218,553 | -0.89(-1.55%) |
Apr 14, 2022 | 58.05 | 58.32 | 57.54 | 57.63 | 1,816,845 | -0.33(-0.57%) |
Apr 13, 2022 | 57.62 | 58.07 | 57.09 | 57.96 | 3,033,690 | +0.72(+1.26%) |
Apr 12, 2022 | 56.96 | 57.65 | 56.45 | 57.24 | 6,071,651 | -1.73(-2.94%) |
Apr 11, 2022 | 58.84 | 59.46 | 58.48 | 58.97 | 5,952,708 | +0.19(+0.32%) |
Apr 08, 2022 | 58.51 | 59.22 | 58.46 | 58.78 | 2,644,235 | -0.61(-1.03%) |
Apr 07, 2022 | 57.86 | 59.56 | 57.86 | 59.39 | 4,766,347 | +2.28(+4.00%) |
Apr 06, 2022 | 56.12 | 57.17 | 56.01 | 57.11 | 2,899,683 | +1.13(+2.02%) |
Apr 05, 2022 | 55.81 | 56.38 | 55.78 | 55.98 | 2,054,931 | +0.49(+0.88%) |
Apr 04, 2022 | 55.01 | 55.59 | 54.73 | 55.49 | 3,036,670 | +0.44(+0.80%) |
Apr 01, 2022 | 54.39 | 55.17 | 54.30 | 55.05 | 1,931,113 | +0.91(+1.67%) |
Mar 31, 2022 | 55.03 | 55.15 | 54.14 | 54.14 | 1,710,571 | -0.73(-1.32%) |
Mar 30, 2022 | 54.46 | 55.45 | 54.41 | 54.87 | 2,422,557 | +1.14(+2.12%) |
Mar 29, 2022 | 54.12 | 54.37 | 53.47 | 53.73 | 2,056,077 | +1.12(+2.12%) |
Mar 28, 2022 | 52.00 | 52.64 | 51.96 | 52.61 | 1,085,120 | +0.68(+1.31%) |
Mar 25, 2022 | 52.47 | 52.54 | 51.60 | 51.93 | 1,566,159 | -0.71(-1.34%) |
Mar 24, 2022 | 52.15 | 52.67 | 51.92 | 52.64 | 1,462,819 | -0.19(-0.36%) |
Mar 23, 2022 | 52.94 | 53.37 | 52.69 | 52.82 | 1,679,847 | -0.12(-0.22%) |
Mar 22, 2022 | 53.06 | 53.30 | 52.57 | 52.94 | 2,023,333 | -0.28(-0.53%) |
Mar 21, 2022 | 53.18 | 53.83 | 52.83 | 53.22 | 2,386,726 | -0.62(-1.15%) |
Mar 18, 2022 | 52.52 | 53.84 | 52.44 | 53.84 | 2,817,333 | +0.78(+1.47%) |
Mar 17, 2022 | 52.11 | 53.10 | 52.08 | 53.06 | 1,743,528 | +1.74(+3.40%) |
Mar 16, 2022 | 50.96 | 51.60 | 50.27 | 51.31 | 2,703,808 | +1.83(+3.70%) |
Mar 15, 2022 | 49.73 | 49.84 | 48.98 | 49.48 | 2,366,685 | +0.34(+0.70%) |
Mar 14, 2022 | 49.30 | 49.99 | 49.11 | 49.14 | 1,441,970 | +0.23(+0.47%) |
Mar 11, 2022 | 49.01 | 49.77 | 48.57 | 48.91 | 5,542,839 | -1.55(-3.06%) |
Mar 10, 2022 | 49.97 | 50.71 | 49.80 | 50.45 | 4,580,900 | -0.29(-0.57%) |
Mar 09, 2022 | 49.66 | 51.01 | 49.44 | 50.74 | 5,566,517 | +1.33(+2.69%) |
Mar 08, 2022 | 49.28 | 51.04 | 48.53 | 49.41 | 7,611,826 | +0.71(+1.45%) |
Mar 07, 2022 | 49.62 | 49.83 | 48.61 | 48.71 | 7,162,626 | -1.57(-3.13%) |
Mar 04, 2022 | 49.15 | 50.31 | 49.15 | 50.28 | 2,486,083 | -0.08(-0.15%) |
Mar 03, 2022 | 51.32 | 51.84 | 50.05 | 50.36 | 1,968,317 | -0.19(-0.38%) |
Mar 02, 2022 | 49.59 | 50.71 | 49.26 | 50.55 | 2,796,506 | +0.52(+1.03%) |
Mar 01, 2022 | 50.21 | 50.73 | 49.85 | 50.04 | 2,178,666 | +0.31(+0.63%) |
Feb 28, 2022 | 49.41 | 49.85 | 49.10 | 49.72 | 2,239,146 | +0.10(+0.19%) |
Feb 25, 2022 | 48.69 | 49.86 | 48.84 | 49.63 | 2,769,458 | +1.84(+3.84%) |
Feb 24, 2022 | 46.16 | 47.85 | 45.76 | 47.79 | 3,021,290 | +0.61(+1.30%) |
Feb 23, 2022 | 47.89 | 47.98 | 47.10 | 47.18 | 1,462,703 | -0.75(-1.57%) |
Feb 22, 2022 | 48.21 | 48.85 | 47.44 | 47.93 | 1,653,432 | -0.76(-1.56%) |
Feb 18, 2022 | 48.69 | 0 | -0.79(-1.60%) | |||
Feb 17, 2022 | 49.93 | 49.99 | 49.43 | 49.48 | 1,633,794 | -0.35(-0.70%) |
Feb 16, 2022 | 49.06 | 49.92 | 49.05 | 49.83 | 2,081,444 | +0.87(+1.79%) |
Feb 15, 2022 | 48.62 | 49.35 | 48.62 | 48.96 | 1,970,845 | +1.56(+3.28%) |
Feb 14, 2022 | 47.13 | 47.65 | 46.99 | 47.40 | 3,268,966 | -0.37(-0.78%) |
Feb 11, 2022 | 49.14 | 49.23 | 47.42 | 47.77 | 3,879,365 | -2.49(-4.95%) |
Feb 10, 2022 | 50.52 | 51.38 | 50.12 | 50.26 | 1,956,429 | -0.90(-1.76%) |
Feb 09, 2022 | 50.38 | 51.23 | 50.35 | 51.16 | 2,649,782 | +2.11(+4.30%) |
Feb 08, 2022 | 48.91 | 49.12 | 48.60 | 49.05 | 2,014,366 | -0.10(-0.21%) |
Feb 07, 2022 | 48.67 | 49.64 | 48.54 | 49.15 | 2,168,628 | +1.01(+2.10%) |
Feb 04, 2022 | 49.09 | 49.34 | 47.90 | 48.14 | 5,914,606 | -2.40(-4.74%) |
Feb 03, 2022 | 50.27 | 50.86 | 50.54 | 4,074,514 | -0.95(-1.84%) | |
Feb 02, 2022 | 51.35 | 51.76 | 50.96 | 51.48 | 4,550,436 | +1.93(+3.89%) |
Feb 01, 2022 | 48.96 | 49.64 | 48.62 | 49.55 | 4,180,533 | +1.32(+2.73%) |
Jan 31, 2022 | 47.44 | 48.33 | 48.24 | 2,991,976 | +1.50(+3.21%) | |
Jan 28, 2022 | 46.32 | 46.70 | 45.92 | 46.73 | 2,051,127 | +0.64(+1.38%) |
Jan 27, 2022 | 46.11 | 46.70 | 45.88 | 46.10 | 2,733,616 | +1.13(+2.51%) |
Jan 26, 2022 | 45.66 | 45.91 | 44.77 | 44.97 | 3,839,677 | -0.99(-2.16%) |
Jan 25, 2022 | 45.49 | 46.30 | 45.40 | 45.96 | 5,346,854 | -0.14(-0.29%) |
Jan 24, 2022 | 44.82 | 46.20 | 44.20 | 46.10 | 5,967,816 | +0.04(+0.08%) |
Jan 21, 2022 | 46.35 | 46.80 | 45.94 | 46.06 | 2,795,427 | -0.05(-0.10%) |
Jan 20, 2022 | 46.36 | 47.04 | 46.07 | 46.11 | 4,164,148 | -0.88(-1.88%) |
Jan 19, 2022 | 47.19 | 47.62 | 46.84 | 46.99 | 2,125,180 | +0.43(+0.93%) |
Jan 18, 2022 | 46.21 | 46.80 | 46.11 | 46.56 | 2,370,565 | +0.03(+0.07%) |
Jan 14, 2022 | 46.52 | 0 | -1.56(-3.25%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 47.90 | 48.09 | 1,999,295 | -0.57(-1.18%) |
Jan 12, 2022 | 48.36 | 48.83 | 48.33 | 48.66 | 2,531,394 | -0.23(-0.46%) |
Jan 11, 2022 | 48.64 | 48.93 | 48.13 | 48.89 | 2,563,846 | -0.28(-0.56%) |
Jan 10, 2022 | 48.36 | 49.23 | 48.12 | 49.16 | 3,085,071 | +0.14(+0.30%) |
Jan 07, 2022 | 48.56 | 49.24 | 48.56 | 49.02 | 8,108,189 | -0.66(-1.33%) |
Jan 06, 2022 | 48.65 | 50.21 | 48.43 | 49.68 | 6,900,607 | +0.15(+0.31%) |
Jan 05, 2022 | 50.61 | 50.85 | 49.53 | 49.53 | 2,998,411 | -1.74(-3.39%) |
Jan 04, 2022 | 50.17 | 51.35 | 50.00 | 51.26 | 5,928,034 | -1.28(-2.44%) |
Jan 03, 2022 | 52.96 | 52.99 | 52.03 | 52.54 | 2,393,981 | -1.55(-2.87%) |
Dec 31, 2021 | 54.03 | 54.53 | 53.94 | 54.09 | 1,567,948 | +0.27(+0.49%) |
Dec 30, 2021 | 53.90 | 54.34 | 53.79 | 53.83 | 1,680,404 | +0.14(+0.26%) |
Dec 29, 2021 | 53.08 | 53.71 | 52.82 | 53.69 | 1,391,075 | +0.18(+0.34%) |
Dec 28, 2021 | 54.10 | 54.13 | 53.30 | 53.51 | 1,734,443 | -0.41(-0.76%) |
Dec 27, 2021 | 53.50 | 54.18 | 53.29 | 53.92 | 2,341,970 | +1.55(+2.95%) |
Dec 23, 2021 | 52.48 | 53.33 | 52.33 | 52.37 | 2,632,703 | -0.71(-1.34%) |
Dec 22, 2021 | 52.48 | 53.21 | 52.39 | 53.08 | 3,778,242 | +1.78(+3.47%) |
Dec 21, 2021 | 50.60 | 51.42 | 50.23 | 51.30 | 5,291,527 | +1.29(+2.59%) |
Dec 20, 2021 | 50.29 | 50.55 | 49.31 | 50.00 | 6,166,392 | -1.89(-3.65%) |
Dec 17, 2021 | 55.89 | 56.28 | 51.47 | 51.90 | 11,959,552 | -4.65(-8.23%) |
Dec 16, 2021 | 56.18 | 56.68 | 56.03 | 56.55 | 1,587,162 | +0.30(+0.53%) |
Dec 15, 2021 | 54.64 | 56.26 | 54.62 | 56.25 | 1,693,197 | +1.76(+3.23%) |
Dec 14, 2021 | 54.73 | 54.77 | 54.21 | 54.49 | 2,173,769 | -1.39(-2.49%) |
Dec 13, 2021 | 55.67 | 56.09 | 55.54 | 55.88 | 1,313,638 | +0.65(+1.18%) |
Dec 10, 2021 | 54.79 | 55.33 | 54.79 | 55.23 | 1,238,800 | +0.39(+0.71%) |
Dec 09, 2021 | 54.98 | 55.16 | 54.75 | 54.84 | 2,656,867 | +0.06(+0.11%) |
Dec 08, 2021 | 54.37 | 54.80 | 53.66 | 54.78 | 2,484,578 | +1.57(+2.95%) |
Dec 07, 2021 | 52.59 | 53.23 | 52.58 | 53.21 | 1,393,385 | +1.16(+2.24%) |
Dec 06, 2021 | 52.23 | 52.40 | 51.62 | 52.04 | 1,878,924 | +0.32(+0.63%) |
Dec 03, 2021 | 52.78 | 52.85 | 51.23 | 51.72 | 1,576,776 | +0.21(+0.41%) |
Dec 02, 2021 | 51.45 | 51.78 | 51.30 | 51.51 | 1,639,041 | -0.31(-0.60%) |
Dec 01, 2021 | 51.78 | 52.53 | 51.69 | 51.82 | 1,470,981 | +0.22(+0.42%) |
Nov 30, 2021 | 52.40 | 52.69 | 51.29 | 51.60 | 2,334,790 | -0.71(-1.35%) |
Nov 29, 2021 | 51.89 | 52.64 | 51.71 | 52.30 | 1,376,289 | +0.06(+0.11%) |
Nov 26, 2021 | 52.49 | 52.67 | 52.16 | 52.24 | 1,748,099 | -0.42(-0.80%) |
Nov 24, 2021 | 52.48 | 52.67 | 52.11 | 52.67 | 1,179,749 | -0.18(-0.35%) |
Nov 23, 2021 | 52.42 | 53.03 | 52.29 | 52.85 | 2,076,533 | -0.87(-1.63%) |
Nov 22, 2021 | 54.52 | 54.55 | 53.70 | 53.72 | 1,390,232 | -1.28(-2.32%) |
Nov 19, 2021 | 55.36 | 55.52 | 54.94 | 55.00 | 1,501,007 | -0.56(-1.01%) |
Nov 18, 2021 | 55.67 | 55.65 | 55.54 | 55.56 | 1,835,697 | +0.30(+0.54%) |
Nov 17, 2021 | 55.35 | 55.59 | 55.18 | 55.26 | 1,157,508 | +0.20(+0.37%) |
Nov 16, 2021 | 54.92 | 55.37 | 54.82 | 55.06 | 1,180,556 | +0.24(+0.44%) |
Nov 15, 2021 | 54.74 | 55.09 | 54.72 | 54.81 | 1,157,461 | +0.19(+0.34%) |
Nov 12, 2021 | 54.60 | 54.77 | 54.11 | 54.63 | 1,138,800 | -0.15(-0.27%) |
Nov 11, 2021 | 54.93 | 55.00 | 54.48 | 54.78 | 2,144,274 | +0.34(+0.62%) |
Nov 10, 2021 | 54.88 | 54.44 | 2,002,507 | -0.68(-1.24%) | ||
Nov 09, 2021 | 55.35 | 55.40 | 54.99 | 55.12 | 1,430,626 | -0.28(-0.51%) |
Nov 08, 2021 | 55.64 | 55.82 | 55.03 | 55.40 | 1,971,821 | +0.62(+1.13%) |
Nov 05, 2021 | 54.24 | 54.79 | 54.11 | 54.78 | 2,438,156 | -1.17(-2.10%) |
Nov 04, 2021 | 55.85 | 55.99 | 55.33 | 55.95 | 2,148,498 | +0.14(+0.25%) |
Nov 03, 2021 | 54.01 | 56.00 | 53.96 | 55.81 | 4,498,642 | +2.66(+5.01%) |
Nov 02, 2021 | 53.21 | 53.72 | 53.05 | 53.15 | 2,436,802 | +0.29(+0.56%) |
Nov 01, 2021 | 52.93 | 52.86 | 52.65 | 52.86 | 1,754,335 | -0.33(-0.63%) |
Oct 29, 2021 | 52.83 | 53.29 | 52.57 | 53.19 | 2,214,083 | +1.20(+2.30%) |
Oct 28, 2021 | 51.46 | 52.32 | 51.46 | 51.99 | 1,860,669 | +0.95(+1.86%) |
Oct 27, 2021 | 51.56 | 51.72 | 50.96 | 51.04 | 1,462,242 | -0.81(-1.56%) |
Oct 26, 2021 | 50.93 | 52.02 | 51.85 | 1,619,517 | +0.57(+1.11%) | |
Oct 25, 2021 | 51.38 | 51.41 | 51.09 | 51.28 | 1,360,076 | +0.08(+0.15%) |
Oct 22, 2021 | 50.92 | 51.24 | 50.90 | 51.20 | 1,283,778 | +0.77(+1.53%) |
Oct 21, 2021 | 50.34 | 50.51 | 50.14 | 50.43 | 1,626,616 | -0.07(-0.13%) |
Oct 20, 2021 | 50.54 | 50.88 | 50.13 | 50.50 | 1,322,431 | -0.05(-0.10%) |
Oct 19, 2021 | 49.92 | 50.75 | 49.92 | 50.54 | 1,812,587 | +0.59(+1.18%) |
Oct 18, 2021 | 49.94 | 50.30 | 49.82 | 49.96 | 2,902,343 | +0.53(+1.07%) |
Oct 15, 2021 | 48.89 | 49.62 | 48.81 | 49.43 | 1,944,006 | +0.92(+1.89%) |
Oct 14, 2021 | 48.77 | 48.85 | 48.47 | 48.51 | 1,333,272 | -0.08(-0.16%) |
Oct 13, 2021 | 47.96 | 48.71 | 47.96 | 48.59 | 1,867,868 | +1.43(+3.03%) |
Oct 12, 2021 | 47.51 | 47.58 | 46.91 | 47.16 | 1,391,867 | -0.37(-0.77%) |
Oct 11, 2021 | 47.48 | 47.67 | 47.38 | 47.53 | 873,415 | +0.01(+0.02%) |
Oct 08, 2021 | 47.77 | 47.88 | 47.39 | 47.52 | 1,262,105 | +0.00(+0.00%) |
Oct 07, 2021 | 47.15 | 47.82 | 47.12 | 47.52 | 1,723,186 | +0.88(+1.90%) |
Oct 06, 2021 | 46.86 | 46.88 | 46.19 | 46.63 | 1,631,653 | -0.43(-0.90%) |
Oct 05, 2021 | 47.43 | 47.48 | 47.04 | 47.06 | 2,172,248 | +0.24(+0.51%) |
Oct 04, 2021 | 47.11 | 47.24 | 46.48 | 46.82 | 2,057,705 | +0.51(+1.11%) |
Oct 01, 2021 | 46.20 | 46.41 | 45.83 | 46.31 | 1,703,717 | -0.06(-0.14%) |
Sep 30, 2021 | 46.73 | 46.91 | 46.35 | 46.37 | 2,317,768 | -0.04(-0.09%) |
Sep 29, 2021 | 46.56 | 46.83 | 46.14 | 46.42 | 1,724,293 | +0.35(+0.75%) |
Sep 28, 2021 | 46.67 | 46.67 | 45.80 | 46.07 | 3,166,127 | -1.79(-3.73%) |
Sep 27, 2021 | 48.22 | 48.25 | 47.74 | 47.85 | 1,490,050 | -0.78(-1.61%) |
Sep 24, 2021 | 48.61 | 49.07 | 48.49 | 48.64 | 2,053,319 | -0.68(-1.37%) |
Sep 23, 2021 | 49.37 | 49.52 | 49.20 | 49.31 | 1,084,974 | +0.59(+1.22%) |
Sep 22, 2021 | 48.75 | 49.12 | 48.54 | 48.72 | 1,217,327 | -0.43(-0.88%) |
Sep 21, 2021 | 48.72 | 49.47 | 48.72 | 49.15 | 2,030,756 | +1.02(+2.12%) |
Sep 20, 2021 | 47.64 | 48.55 | 47.61 | 48.13 | 2,287,648 | -0.85(-1.73%) |
Sep 17, 2021 | 49.07 | 49.41 | 48.75 | 48.98 | 3,178,738 | -0.47(-0.95%) |
Sep 16, 2021 | 49.25 | 49.55 | 49.10 | 49.45 | 1,990,527 | +0.54(+1.10%) |
Sep 15, 2021 | 48.95 | 48.97 | 48.59 | 48.91 | 1,319,005 | +0.60(+1.24%) |
Sep 14, 2021 | 48.31 | 48.83 | 48.24 | 48.31 | 2,001,546 | +0.17(+0.36%) |
Sep 13, 2021 | 48.73 | 48.80 | 47.94 | 48.14 | 2,033,410 | +0.06(+0.12%) |
Sep 10, 2021 | 48.20 | 48.44 | 47.94 | 48.08 | 1,805,918 | +0.13(+0.26%) |
Sep 09, 2021 | 48.56 | 48.69 | 47.88 | 47.96 | 2,444,378 | -0.68(-1.40%) |
Sep 08, 2021 | 48.60 | 48.91 | 48.47 | 48.64 | 1,598,748 | -0.32(-0.66%) |
Sep 07, 2021 | 49.06 | 49.12 | 48.83 | 48.96 | 1,413,398 | +0.23(+0.48%) |
Sep 03, 2021 | 48.47 | 48.88 | 48.24 | 48.73 | 2,048,143 | -0.38(-0.78%) |
Sep 02, 2021 | 48.97 | 49.14 | 48.73 | 49.11 | 1,330,160 | +0.42(+0.86%) |
Sep 01, 2021 | 48.27 | 48.72 | 48.22 | 48.69 | 2,585,317 | +0.41(+0.84%) |
Aug 31, 2021 | 49.12 | 49.13 | 47.84 | 48.28 | 4,954,959 | -1.16(-2.35%) |
Aug 30, 2021 | 48.98 | 49.70 | 48.95 | 49.45 | 2,696,941 | +0.24(+0.49%) |
Aug 27, 2021 | 49.58 | 49.88 | 49.13 | 49.21 | 2,857,549 | -0.82(-1.63%) |
Aug 26, 2021 | 50.15 | 50.42 | 50.02 | 50.02 | 1,460,012 | -0.03(-0.06%) |
Aug 25, 2021 | 49.84 | 50.07 | 49.62 | 50.05 | 1,686,433 | +0.00(+0.01%) |
Aug 24, 2021 | 50.39 | 50.79 | 50.00 | 50.05 | 2,926,672 | -1.12(-2.19%) |
Aug 23, 2021 | 51.49 | 51.49 | 51.08 | 51.17 | 2,892,539 | -0.33(-0.64%) |
Aug 20, 2021 | 51.21 | 51.80 | 51.14 | 51.50 | 1,929,965 | +0.49(+0.96%) |
Aug 19, 2021 | 50.56 | 51.28 | 50.52 | 51.01 | 2,087,958 | +0.77(+1.54%) |
Aug 18, 2021 | 50.70 | 51.07 | 50.24 | 50.24 | 2,097,074 | -0.44(-0.88%) |
Aug 17, 2021 | 50.31 | 50.69 | 50.23 | 50.68 | 2,003,184 | +0.81(+1.62%) |
Aug 16, 2021 | 49.55 | 49.88 | 49.40 | 49.87 | 1,553,935 | +0.51(+1.03%) |
Aug 13, 2021 | 49.00 | 49.50 | 48.97 | 49.37 | 1,589,789 | +0.48(+0.97%) |
Aug 12, 2021 | 48.44 | 49.05 | 48.28 | 48.89 | 1,459,523 | +0.50(+1.03%) |
Aug 11, 2021 | 48.15 | 48.57 | 48.05 | 48.39 | 2,080,885 | +0.30(+0.62%) |
Aug 10, 2021 | 48.08 | 48.42 | 47.88 | 48.09 | 2,923,056 | -0.26(-0.54%) |
Aug 09, 2021 | 48.07 | 48.50 | 47.83 | 48.35 | 2,155,221 | +0.56(+1.18%) |
Aug 06, 2021 | 47.31 | 48.07 | 47.25 | 47.79 | 3,636,707 | -1.74(-3.51%) |
Aug 05, 2021 | 48.67 | 49.58 | 48.56 | 49.53 | 4,347,723 | +2.35(+4.98%) |
Aug 04, 2021 | 44.96 | 47.33 | 44.94 | 47.18 | 6,564,735 | +2.45(+5.47%) |
Aug 03, 2021 | 44.59 | 44.84 | 44.50 | 44.74 | 3,022,697 | +0.06(+0.13%) |
Aug 02, 2021 | 44.29 | 44.68 | 44.04 | 44.68 | 1,586,165 | +0.19(+0.43%) |
Jul 30, 2021 | 44.52 | 44.62 | 44.34 | 44.49 | 1,507,793 | +0.59(+1.35%) |
Jul 29, 2021 | 44.17 | 44.28 | 43.76 | 43.89 | 1,800,244 | -0.06(-0.13%) |
Jul 28, 2021 | 43.47 | 44.15 | 43.38 | 43.95 | 2,495,846 | +0.88(+2.05%) |
Jul 27, 2021 | 42.96 | 43.07 | 42.69 | 43.07 | 1,455,491 | +0.18(+0.43%) |
Jul 26, 2021 | 42.89 | 43.12 | 42.72 | 42.89 | 2,242,849 | -0.71(-1.63%) |
Jul 23, 2021 | 43.05 | 43.65 | 42.90 | 43.60 | 3,442,243 | +1.22(+2.87%) |
Jul 22, 2021 | 42.51 | 42.76 | 42.38 | 42.38 | 3,011,161 | -0.28(-0.66%) |
Jul 21, 2021 | 42.42 | 42.73 | 42.20 | 42.66 | 1,368,585 | +0.62(+1.49%) |
Jul 20, 2021 | 41.91 | 42.28 | 41.89 | 42.04 | 2,722,730 | -0.39(-0.93%) |
Jul 19, 2021 | 42.25 | 42.55 | 42.21 | 42.43 | 2,141,397 | -0.16(-0.37%) |
Jul 16, 2021 | 42.17 | 42.65 | 42.07 | 42.59 | 1,846,014 | +0.50(+1.20%) |
Jul 15, 2021 | 42.16 | 42.19 | 41.89 | 42.09 | 1,580,001 | +0.32(+0.77%) |
Jul 14, 2021 | 41.57 | 41.81 | 41.39 | 41.77 | 1,214,100 | +0.13(+0.32%) |
Jul 13, 2021 | 41.49 | 41.77 | 41.47 | 41.63 | 848,232 | +0.03(+0.07%) |
Jul 12, 2021 | 41.70 | 41.87 | 41.53 | 41.60 | 1,150,897 | +0.03(+0.07%) |
Jul 09, 2021 | 41.21 | 41.90 | 41.18 | 41.57 | 2,180,531 | -0.27(-0.64%) |
Jul 08, 2021 | 41.69 | 41.85 | 41.37 | 41.84 | 2,048,596 | +0.40(+0.97%) |
Jul 07, 2021 | 41.22 | 41.46 | 41.04 | 41.44 | 1,443,022 | +0.58(+1.42%) |
Jul 06, 2021 | 40.95 | 40.97 | 40.62 | 40.86 | 1,606,236 | +0.12(+0.28%) |
Jul 02, 2021 | 40.31 | 40.74 | 40.29 | 40.74 | 968,901 | +0.19(+0.46%) |