Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.79 | 40.17 | 39.63 | 39.84 | 1,350,958 | +0.20(+0.50%) |
Jul 28, 2022 | 39.51 | 39.89 | 38.92 | 39.64 | 1,463,204 | +0.38(+0.96%) |
Jul 27, 2022 | 38.51 | 39.43 | 38.19 | 39.27 | 1,626,735 | +0.98(+2.55%) |
Jul 26, 2022 | 39.00 | 39.00 | 38.02 | 38.29 | 1,463,179 | -0.89(-2.28%) |
Jul 25, 2022 | 38.95 | 39.34 | 38.63 | 39.18 | 956,975 | +0.31(+0.80%) |
Jul 22, 2022 | 39.13 | 39.32 | 38.64 | 38.87 | 825,044 | -0.14(-0.36%) |
Jul 21, 2022 | 38.36 | 39.05 | 38.17 | 39.01 | 1,227,834 | +0.45(+1.17%) |
Jul 20, 2022 | 37.82 | 38.64 | 37.82 | 38.56 | 1,263,879 | +0.56(+1.49%) |
Jul 19, 2022 | 37.41 | 38.25 | 37.28 | 38.00 | 1,482,087 | +1.27(+3.46%) |
Jul 18, 2022 | 37.50 | 37.71 | 36.57 | 36.73 | 1,302,942 | -0.32(-0.86%) |
Jul 15, 2022 | 37.25 | 37.55 | 36.53 | 37.05 | 963,798 | +0.42(+1.16%) |
Jul 14, 2022 | 36.17 | 36.74 | 36.00 | 36.62 | 1,408,614 | -0.48(-1.29%) |
Jul 13, 2022 | 37.43 | 37.68 | 36.77 | 37.10 | 1,728,833 | -0.99(-2.59%) |
Jul 12, 2022 | 37.54 | 38.43 | 37.45 | 38.09 | 1,863,404 | +0.40(+1.07%) |
Jul 11, 2022 | 37.53 | 38.04 | 37.24 | 37.69 | 1,512,344 | -0.26(-0.69%) |
Jul 08, 2022 | 38.73 | 38.97 | 37.80 | 37.95 | 1,251,598 | -0.64(-1.66%) |
Jul 07, 2022 | 38.44 | 38.93 | 38.26 | 38.59 | 1,540,662 | +0.72(+1.91%) |
Jul 06, 2022 | 37.36 | 38.03 | 36.97 | 37.86 | 2,345,161 | +0.48(+1.28%) |
Jul 05, 2022 | 36.99 | 37.39 | 36.22 | 37.38 | 1,956,386 | -0.36(-0.95%) |
Jul 01, 2022 | 36.93 | 37.91 | 36.51 | 37.74 | 1,718,904 | +0.27(+0.73%) |
Jun 30, 2022 | 37.21 | 37.83 | 36.72 | 37.47 | 2,387,776 | -0.35(-0.92%) |
Jun 29, 2022 | 38.04 | 38.23 | 37.39 | 37.82 | 1,271,349 | -0.10(-0.27%) |
Jun 28, 2022 | 38.92 | 39.34 | 37.88 | 37.92 | 1,965,498 | -0.63(-1.63%) |
Jun 27, 2022 | 38.45 | 38.85 | 38.17 | 38.55 | 2,308,493 | +0.33(+0.86%) |
Jun 24, 2022 | 36.81 | 38.25 | 36.73 | 38.22 | 3,290,261 | +1.66(+4.55%) |
Jun 23, 2022 | 36.87 | 37.16 | 36.11 | 36.56 | 2,661,581 | -0.40(-1.07%) |
Jun 22, 2022 | 37.17 | 37.57 | 36.47 | 36.95 | 4,043,457 | -0.82(-2.17%) |
Jun 21, 2022 | 38.39 | 38.67 | 37.51 | 37.77 | 2,716,226 | -0.88(-2.29%) |
Jun 17, 2022 | 38.96 | 39.23 | 37.90 | 38.65 | 4,748,221 | -0.18(-0.46%) |
Jun 16, 2022 | 39.80 | 39.85 | 38.12 | 38.83 | 2,849,505 | -1.98(-4.86%) |
Jun 15, 2022 | 40.81 | 41.26 | 40.07 | 40.82 | 2,135,875 | +0.59(+1.47%) |
Jun 14, 2022 | 39.65 | 40.58 | 39.60 | 40.22 | 2,080,414 | +0.52(+1.30%) |
Jun 13, 2022 | 41.30 | 41.41 | 39.43 | 39.71 | 2,543,820 | -2.73(-6.43%) |
Jun 10, 2022 | 43.53 | 43.75 | 42.35 | 42.44 | 1,835,292 | -2.06(-4.63%) |
Jun 09, 2022 | 45.70 | 45.70 | 44.49 | 44.49 | 1,149,862 | -1.22(-2.67%) |
Jun 08, 2022 | 45.72 | 46.41 | 45.61 | 45.72 | 944,524 | -0.88(-1.90%) |
Jun 07, 2022 | 45.46 | 46.78 | 45.42 | 46.60 | 1,469,656 | +0.90(+1.98%) |
Jun 06, 2022 | 46.64 | 46.73 | 45.47 | 45.70 | 1,857,168 | -0.64(-1.38%) |
Jun 03, 2022 | 46.32 | 46.64 | 46.01 | 46.34 | 2,539,879 | -0.16(-0.34%) |
Jun 02, 2022 | 45.81 | 46.58 | 45.05 | 46.50 | 3,035,963 | +1.22(+2.70%) |
Jun 01, 2022 | 45.59 | 45.82 | 44.45 | 45.28 | 2,717,609 | -0.33(-0.72%) |
May 31, 2022 | 45.54 | 46.33 | 45.11 | 45.60 | 4,802,228 | -0.52(-1.12%) |
May 27, 2022 | 45.01 | 46.12 | 44.96 | 46.12 | 1,918,001 | +1.54(+3.46%) |
May 26, 2022 | 43.78 | 44.81 | 43.78 | 44.58 | 1,491,960 | +1.22(+2.82%) |
May 25, 2022 | 42.36 | 43.52 | 42.30 | 43.36 | 2,358,566 | +0.81(+1.90%) |
May 24, 2022 | 42.52 | 42.88 | 41.25 | 42.55 | 2,149,022 | -0.40(-0.92%) |
May 23, 2022 | 42.04 | 43.16 | 41.97 | 42.94 | 2,472,035 | +1.41(+3.40%) |
May 20, 2022 | 42.73 | 42.92 | 40.83 | 41.53 | 2,639,937 | -0.69(-1.63%) |
May 19, 2022 | 42.09 | 42.72 | 41.49 | 42.22 | 3,149,622 | -0.34(-0.80%) |
May 18, 2022 | 44.84 | 45.20 | 42.41 | 42.56 | 2,887,223 | -2.71(-5.98%) |
May 17, 2022 | 44.49 | 45.45 | 44.10 | 45.27 | 3,135,922 | +1.71(+3.93%) |
May 16, 2022 | 43.52 | 43.87 | 42.65 | 43.55 | 2,670,312 | +0.09(+0.22%) |
May 13, 2022 | 44.81 | 45.31 | 43.45 | 43.46 | 4,734,291 | -1.18(-2.63%) |
May 12, 2022 | 47.28 | 47.35 | 43.57 | 44.64 | 4,454,717 | -2.63(-5.57%) |
May 11, 2022 | 48.14 | 49.45 | 47.24 | 47.27 | 2,946,754 | -0.77(-1.61%) |
May 10, 2022 | 48.33 | 48.92 | 46.94 | 48.04 | 2,860,133 | +0.02(+0.04%) |
May 09, 2022 | 49.63 | 50.21 | 47.83 | 48.02 | 4,041,173 | -1.96(-3.91%) |
May 06, 2022 | 50.57 | 50.68 | 49.34 | 49.98 | 3,056,695 | -0.74(-1.46%) |
May 05, 2022 | 50.16 | 51.27 | 49.61 | 50.72 | 3,642,547 | +1.34(+2.71%) |
May 04, 2022 | 48.17 | 49.43 | 48.00 | 49.38 | 2,699,608 | +1.49(+3.11%) |
May 03, 2022 | 46.97 | 48.32 | 46.97 | 47.89 | 3,504,351 | +1.10(+2.36%) |
May 02, 2022 | 46.70 | 47.24 | 45.97 | 46.79 | 2,811,953 | +0.43(+0.93%) |
Apr 29, 2022 | 46.86 | 47.28 | 46.19 | 46.36 | 1,931,385 | -0.42(-0.90%) |
Apr 28, 2022 | 46.77 | 46.88 | 45.58 | 46.78 | 2,081,623 | +0.61(+1.32%) |
Apr 27, 2022 | 45.88 | 46.70 | 45.63 | 46.17 | 1,706,189 | +0.46(+1.00%) |
Apr 26, 2022 | 46.41 | 46.86 | 45.55 | 45.71 | 2,058,972 | -0.84(-1.81%) |
Apr 25, 2022 | 46.70 | 46.76 | 45.04 | 46.55 | 2,571,978 | -0.64(-1.35%) |
Apr 22, 2022 | 48.58 | 48.82 | 47.14 | 47.19 | 2,199,717 | -1.67(-3.41%) |
Apr 21, 2022 | 49.10 | 49.38 | 48.58 | 48.85 | 1,979,635 | +0.00(+0.00%) |
Apr 20, 2022 | 48.35 | 49.29 | 48.26 | 48.85 | 2,132,927 | +0.82(+1.71%) |
Apr 19, 2022 | 47.32 | 48.19 | 47.24 | 48.03 | 1,821,074 | +0.96(+2.05%) |
Apr 18, 2022 | 46.89 | 47.75 | 46.82 | 47.07 | 1,626,274 | +0.34(+0.72%) |
Apr 14, 2022 | 46.48 | 47.24 | 46.48 | 46.73 | 1,765,769 | +0.42(+0.91%) |
Apr 13, 2022 | 44.76 | 46.35 | 44.76 | 46.31 | 3,334,062 | +1.50(+3.34%) |
Apr 12, 2022 | 44.48 | 45.41 | 44.48 | 44.81 | 1,481,346 | +0.26(+0.59%) |
Apr 11, 2022 | 44.39 | 45.44 | 44.15 | 44.55 | 1,710,691 | +0.39(+0.89%) |
Apr 08, 2022 | 43.79 | 44.43 | 43.46 | 44.16 | 1,976,413 | +0.82(+1.90%) |
Apr 07, 2022 | 43.42 | 43.60 | 42.64 | 43.33 | 1,804,761 | -0.29(-0.67%) |
Apr 06, 2022 | 43.52 | 43.82 | 42.91 | 43.62 | 2,189,808 | -0.14(-0.32%) |
Apr 05, 2022 | 43.83 | 44.53 | 43.68 | 43.76 | 2,434,783 | -0.32(-0.72%) |
Apr 04, 2022 | 44.12 | 44.14 | 43.09 | 44.08 | 2,615,518 | -0.08(-0.19%) |
Apr 01, 2022 | 44.55 | 44.72 | 43.37 | 44.17 | 1,934,962 | +0.15(+0.34%) |
Mar 31, 2022 | 44.15 | 44.82 | 44.02 | 44.02 | 2,259,014 | -0.29(-0.65%) |
Mar 30, 2022 | 44.79 | 45.15 | 44.26 | 44.31 | 2,293,127 | -0.61(-1.35%) |
Mar 29, 2022 | 44.87 | 45.30 | 44.58 | 44.91 | 1,691,967 | +0.45(+1.01%) |
Mar 28, 2022 | 44.77 | 44.88 | 43.99 | 44.47 | 2,480,700 | -0.42(-0.94%) |
Mar 25, 2022 | 44.19 | 44.99 | 44.12 | 44.89 | 2,158,577 | +0.79(+1.78%) |
Mar 24, 2022 | 43.55 | 44.42 | 43.27 | 44.10 | 3,020,975 | +0.94(+2.17%) |
Mar 23, 2022 | 43.98 | 44.19 | 43.14 | 43.16 | 3,037,036 | -1.14(-2.58%) |
Mar 22, 2022 | 44.61 | 45.43 | 43.89 | 44.31 | 2,755,683 | +0.40(+0.92%) |
Mar 21, 2022 | 44.47 | 44.78 | 43.54 | 43.90 | 3,672,170 | -0.63(-1.41%) |
Mar 18, 2022 | 44.52 | 44.85 | 43.69 | 44.53 | 6,976,872 | -0.22(-0.50%) |
Mar 17, 2022 | 43.99 | 44.76 | 43.60 | 44.76 | 3,884,075 | +0.45(+1.01%) |
Mar 16, 2022 | 43.38 | 44.83 | 43.38 | 44.31 | 3,043,414 | +1.22(+2.82%) |
Mar 15, 2022 | 43.06 | 43.45 | 42.31 | 43.09 | 3,815,073 | +0.31(+0.72%) |
Mar 14, 2022 | 41.18 | 42.93 | 41.18 | 42.78 | 3,827,894 | +2.26(+5.57%) |
Mar 11, 2022 | 40.29 | 40.86 | 40.09 | 40.52 | 2,695,955 | +0.65(+1.62%) |
Mar 10, 2022 | 39.30 | 39.88 | 2,411,776 | +0.11(+0.28%) | ||
Mar 09, 2022 | 39.33 | 40.05 | 38.93 | 39.77 | 2,921,141 | +1.60(+4.19%) |
Mar 08, 2022 | 39.22 | 39.56 | 38.17 | 38.17 | 3,107,049 | -0.68(-1.76%) |
Mar 07, 2022 | 40.95 | 41.02 | 38.61 | 38.85 | 3,507,411 | -2.06(-5.03%) |
Mar 04, 2022 | 40.58 | 41.21 | 40.38 | 40.91 | 2,946,683 | -0.58(-1.40%) |
Mar 03, 2022 | 41.62 | 41.87 | 41.05 | 41.49 | 2,482,948 | +0.33(+0.80%) |
Mar 02, 2022 | 40.97 | 41.73 | 40.72 | 41.16 | 4,583,046 | +0.55(+1.36%) |
Mar 01, 2022 | 42.12 | 42.23 | 40.37 | 40.61 | 3,441,614 | -1.76(-4.15%) |
Feb 28, 2022 | 42.16 | 42.42 | 41.55 | 42.37 | 3,129,331 | -0.91(-2.10%) |
Feb 25, 2022 | 41.89 | 43.52 | 42.37 | 43.28 | 1,687,360 | +1.62(+3.89%) |
Feb 24, 2022 | 40.97 | 41.81 | 40.45 | 41.66 | 3,118,772 | -0.48(-1.13%) |
Feb 23, 2022 | 43.70 | 43.93 | 41.85 | 42.13 | 3,843,633 | -1.36(-3.12%) |
Feb 22, 2022 | 43.69 | 44.16 | 43.14 | 43.49 | 2,146,246 | -0.17(-0.39%) |
Feb 18, 2022 | 43.66 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 43.89 | 44.33 | 43.14 | 43.53 | 3,647,570 | -0.61(-1.38%) |
Feb 16, 2022 | 44.25 | 44.84 | 43.93 | 44.14 | 1,682,526 | -0.26(-0.59%) |
Feb 15, 2022 | 43.29 | 44.70 | 43.11 | 44.40 | 2,973,419 | +1.54(+3.60%) |
Feb 14, 2022 | 43.53 | 43.69 | 42.58 | 42.86 | 2,449,496 | -0.63(-1.44%) |
Feb 11, 2022 | 43.45 | 44.11 | 43.23 | 43.48 | 2,046,343 | -0.20(-0.45%) |
Feb 10, 2022 | 44.08 | 44.85 | 43.47 | 43.68 | 2,348,103 | -0.45(-1.02%) |
Feb 09, 2022 | 44.18 | 44.69 | 44.04 | 44.13 | 1,959,412 | +0.26(+0.59%) |
Feb 08, 2022 | 42.64 | 43.91 | 42.41 | 43.87 | 3,263,211 | +1.70(+4.04%) |
Feb 07, 2022 | 42.59 | 42.80 | 41.94 | 42.16 | 3,531,107 | -0.07(-0.18%) |
Feb 04, 2022 | 42.83 | 43.20 | 41.99 | 42.24 | 2,680,066 | -0.71(-1.65%) |
Feb 03, 2022 | 42.23 | 42.95 | 2,789,126 | +0.25(+0.59%) | ||
Feb 02, 2022 | 42.79 | 42.96 | 42.15 | 42.69 | 3,132,004 | -0.43(-0.99%) |
Feb 01, 2022 | 43.04 | 43.67 | 42.78 | 43.12 | 2,728,055 | +0.15(+0.35%) |
Jan 31, 2022 | 41.05 | 43.13 | 42.97 | 3,055,933 | +1.62(+3.92%) | |
Jan 28, 2022 | 40.71 | 41.45 | 40.18 | 41.35 | 2,500,649 | +0.52(+1.28%) |
Jan 27, 2022 | 40.87 | 42.06 | 40.47 | 40.83 | 2,727,824 | +0.44(+1.08%) |
Jan 26, 2022 | 41.30 | 41.99 | 40.07 | 40.40 | 1,688,955 | -0.66(-1.61%) |
Jan 25, 2022 | 41.15 | 41.58 | 40.27 | 41.06 | 2,073,876 | -0.83(-1.98%) |
Jan 24, 2022 | 40.09 | 42.00 | 39.36 | 41.88 | 3,443,117 | +1.03(+2.53%) |
Jan 21, 2022 | 42.11 | 42.30 | 40.64 | 40.85 | 2,610,590 | -1.27(-3.01%) |
Jan 20, 2022 | 42.09 | 43.23 | 41.37 | 42.12 | 3,628,201 | -0.96(-2.23%) |
Jan 19, 2022 | 42.82 | 43.43 | 42.50 | 43.08 | 2,224,773 | +0.50(+1.18%) |
Jan 18, 2022 | 43.24 | 43.47 | 42.17 | 42.57 | 1,776,930 | -1.10(-2.52%) |
Jan 14, 2022 | 43.67 | 0 | -0.32(-0.72%) | |||
Jan 13, 2022 | 43.06 | 44.23 | 42.93 | 43.99 | 2,721,230 | +1.16(+2.72%) |
Jan 12, 2022 | 42.97 | 43.23 | 42.47 | 42.82 | 2,216,887 | +0.06(+0.13%) |
Jan 11, 2022 | 42.80 | 42.90 | 42.15 | 42.77 | 2,523,259 | +0.34(+0.79%) |
Jan 10, 2022 | 43.88 | 44.37 | 42.03 | 42.43 | 1,626,780 | -1.27(-2.90%) |
Jan 07, 2022 | 43.06 | 43.86 | 42.99 | 43.70 | 1,827,131 | +0.75(+1.76%) |
Jan 06, 2022 | 43.57 | 44.09 | 42.79 | 42.95 | 2,625,732 | -0.05(-0.11%) |
Jan 05, 2022 | 42.76 | 43.84 | 42.76 | 42.99 | 3,246,478 | +0.38(+0.90%) |
Jan 04, 2022 | 41.46 | 43.30 | 41.46 | 42.61 | 2,121,038 | +1.47(+3.58%) |
Jan 03, 2022 | 41.56 | 42.00 | 41.07 | 41.14 | 1,548,355 | -0.16(-0.38%) |
Dec 31, 2021 | 41.00 | 41.36 | 41.00 | 41.30 | 1,080,389 | +0.13(+0.32%) |
Dec 30, 2021 | 41.37 | 41.85 | 41.07 | 41.17 | 915,093 | -0.06(-0.14%) |
Dec 29, 2021 | 41.14 | 41.51 | 41.02 | 41.22 | 648,142 | +0.08(+0.20%) |
Dec 28, 2021 | 40.74 | 41.26 | 40.74 | 41.14 | 1,017,101 | +0.40(+0.98%) |
Dec 27, 2021 | 40.03 | 40.75 | 39.99 | 40.74 | 1,164,519 | +0.71(+1.77%) |
Dec 23, 2021 | 40.12 | 40.45 | 39.98 | 40.03 | 1,302,367 | +0.13(+0.33%) |
Dec 22, 2021 | 40.22 | 40.39 | 39.81 | 39.90 | 1,349,703 | -0.43(-1.06%) |
Dec 21, 2021 | 40.03 | 40.51 | 39.83 | 40.33 | 1,799,973 | +0.78(+1.98%) |
Dec 20, 2021 | 40.00 | 40.19 | 38.96 | 39.55 | 2,872,624 | -1.36(-3.32%) |
Dec 17, 2021 | 41.98 | 42.11 | 40.80 | 40.91 | 4,749,845 | -1.01(-2.40%) |
Dec 16, 2021 | 41.03 | 42.33 | 41.03 | 41.91 | 2,396,389 | +1.36(+3.35%) |
Dec 15, 2021 | 40.49 | 40.59 | 39.98 | 40.55 | 1,654,946 | +0.23(+0.58%) |
Dec 14, 2021 | 40.12 | 40.93 | 40.03 | 40.32 | 2,530,208 | +0.27(+0.67%) |
Dec 13, 2021 | 40.68 | 40.72 | 39.87 | 40.05 | 1,754,538 | -0.56(-1.38%) |
Dec 10, 2021 | 41.45 | 41.45 | 40.33 | 40.61 | 1,930,197 | -0.39(-0.95%) |
Dec 09, 2021 | 41.47 | 41.53 | 40.85 | 41.00 | 2,394,733 | -0.50(-1.21%) |
Dec 08, 2021 | 42.19 | 42.74 | 41.04 | 41.50 | 3,236,923 | -0.57(-1.35%) |
Dec 07, 2021 | 42.70 | 42.82 | 41.95 | 42.07 | 2,681,335 | -0.27(-0.64%) |
Dec 06, 2021 | 42.35 | 43.44 | 42.15 | 42.34 | 3,239,934 | +0.67(+1.61%) |
Dec 03, 2021 | 41.76 | 42.96 | 41.46 | 41.67 | 2,679,449 | -0.20(-0.47%) |
Dec 02, 2021 | 40.98 | 42.15 | 40.76 | 41.87 | 2,235,321 | +1.35(+3.33%) |
Dec 01, 2021 | 41.45 | 42.36 | 40.50 | 40.52 | 4,030,652 | +0.12(+0.30%) |
Nov 30, 2021 | 42.25 | 42.27 | 40.32 | 40.40 | 4,792,200 | -2.54(-5.92%) |
Nov 29, 2021 | 43.70 | 43.85 | 42.74 | 42.94 | 1,613,003 | -0.20(-0.47%) |
Nov 26, 2021 | 42.15 | 43.29 | 41.41 | 43.14 | 1,625,489 | -0.47(-1.07%) |
Nov 24, 2021 | 44.41 | 44.60 | 43.56 | 43.61 | 1,331,266 | -1.07(-2.40%) |
Nov 23, 2021 | 45.04 | 45.37 | 44.53 | 44.68 | 1,392,672 | -0.14(-0.31%) |
Nov 22, 2021 | 43.71 | 45.15 | 43.59 | 44.82 | 1,437,129 | +1.28(+2.93%) |
Nov 19, 2021 | 44.08 | 44.20 | 43.36 | 43.54 | 2,005,234 | -1.15(-2.56%) |
Nov 18, 2021 | 45.72 | 44.92 | 44.67 | 44.69 | 1,376,485 | -0.94(-2.06%) |
Nov 17, 2021 | 45.49 | 46.00 | 45.21 | 45.63 | 2,036,054 | -0.17(-0.37%) |
Nov 16, 2021 | 45.88 | 46.54 | 45.67 | 45.79 | 1,538,852 | +0.06(+0.12%) |
Nov 15, 2021 | 45.71 | 46.07 | 45.07 | 45.74 | 1,945,934 | +0.12(+0.27%) |
Nov 12, 2021 | 46.20 | 46.40 | 45.58 | 45.62 | 1,308,041 | -0.64(-1.39%) |
Nov 11, 2021 | 45.66 | 46.49 | 45.40 | 46.26 | 1,466,541 | +0.61(+1.35%) |
Nov 10, 2021 | 44.74 | 45.65 | 2,360,511 | +0.57(+1.26%) | ||
Nov 09, 2021 | 44.59 | 45.97 | 44.48 | 45.08 | 2,769,125 | -0.42(-0.92%) |
Nov 08, 2021 | 45.40 | 46.14 | 45.18 | 45.50 | 2,851,236 | +0.33(+0.74%) |
Nov 05, 2021 | 44.89 | 46.18 | 44.74 | 45.16 | 2,124,841 | +0.73(+1.65%) |
Nov 04, 2021 | 44.61 | 45.21 | 44.19 | 44.43 | 1,350,930 | -0.42(-0.93%) |
Nov 03, 2021 | 43.61 | 45.25 | 43.61 | 44.85 | 3,760,152 | +1.19(+2.72%) |
Nov 02, 2021 | 44.50 | 44.56 | 43.49 | 43.66 | 1,863,050 | -0.60(-1.36%) |
Nov 01, 2021 | 43.11 | 44.74 | 43.82 | 44.26 | 2,056,605 | -0.29(-0.64%) |
Oct 29, 2021 | 45.29 | 45.74 | 44.45 | 44.55 | 2,174,443 | -0.78(-1.72%) |
Oct 28, 2021 | 44.68 | 45.40 | 44.32 | 45.33 | 2,411,167 | +1.15(+2.60%) |
Oct 27, 2021 | 45.06 | 45.18 | 43.66 | 44.18 | 2,425,775 | -1.18(-2.59%) |
Oct 26, 2021 | 45.19 | 45.36 | 2,002,096 | +0.37(+0.82%) | ||
Oct 25, 2021 | 45.02 | 45.60 | 44.70 | 44.99 | 1,932,559 | -0.02(-0.04%) |
Oct 22, 2021 | 45.32 | 45.82 | 44.89 | 45.01 | 1,476,819 | +0.01(+0.02%) |
Oct 21, 2021 | 45.16 | 45.49 | 44.57 | 45.00 | 1,039,633 | -0.36(-0.80%) |
Oct 20, 2021 | 44.47 | 45.46 | 44.38 | 45.36 | 1,497,687 | +0.71(+1.60%) |
Oct 19, 2021 | 44.12 | 44.68 | 43.95 | 44.64 | 1,953,243 | +0.41(+0.92%) |
Oct 18, 2021 | 43.37 | 44.70 | 43.01 | 44.24 | 2,900,868 | +1.10(+2.56%) |
Oct 15, 2021 | 45.84 | 45.84 | 43.09 | 43.13 | 3,949,998 | -2.55(-5.58%) |
Oct 14, 2021 | 46.47 | 46.59 | 45.54 | 45.68 | 2,993,958 | -0.50(-1.08%) |
Oct 13, 2021 | 47.53 | 47.64 | 45.03 | 46.18 | 2,029,902 | -1.28(-2.69%) |
Oct 12, 2021 | 47.28 | 48.16 | 47.16 | 47.46 | 1,466,865 | +0.04(+0.08%) |
Oct 11, 2021 | 46.70 | 47.88 | 46.62 | 47.42 | 1,199,632 | +0.85(+1.83%) |
Oct 08, 2021 | 47.13 | 47.39 | 46.51 | 46.57 | 1,078,721 | -0.59(-1.26%) |
Oct 07, 2021 | 47.39 | 47.84 | 47.07 | 47.16 | 1,296,142 | +0.31(+0.65%) |
Oct 06, 2021 | 47.41 | 47.81 | 45.90 | 46.86 | 1,739,224 | -0.96(-2.01%) |
Oct 05, 2021 | 47.54 | 48.13 | 46.96 | 47.82 | 996,067 | +0.33(+0.70%) |
Oct 04, 2021 | 47.08 | 47.91 | 46.77 | 47.49 | 2,043,658 | +0.31(+0.67%) |
Oct 01, 2021 | 46.26 | 47.40 | 45.96 | 47.17 | 1,822,344 | +1.02(+2.21%) |
Sep 30, 2021 | 48.18 | 48.33 | 46.03 | 46.15 | 2,094,272 | -1.90(-3.95%) |
Sep 29, 2021 | 48.19 | 48.66 | 48.03 | 48.05 | 1,389,448 | -0.09(-0.19%) |
Sep 28, 2021 | 48.39 | 48.58 | 47.86 | 48.15 | 1,314,038 | +0.24(+0.50%) |
Sep 27, 2021 | 46.85 | 48.41 | 46.85 | 47.91 | 1,091,449 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.27 | 46.73 | 1,005,008 | +0.22(+0.48%) |
Sep 23, 2021 | 45.62 | 46.73 | 45.62 | 46.51 | 1,447,757 | +1.26(+2.78%) |
Sep 22, 2021 | 45.02 | 45.76 | 44.82 | 45.25 | 1,236,592 | +0.61(+1.37%) |
Sep 21, 2021 | 45.36 | 45.62 | 44.54 | 44.64 | 1,250,418 | -0.44(-0.97%) |
Sep 20, 2021 | 44.89 | 45.27 | 44.35 | 45.07 | 1,738,666 | -0.97(-2.11%) |
Sep 17, 2021 | 46.87 | 47.02 | 45.77 | 46.04 | 3,244,100 | -0.87(-1.86%) |
Sep 16, 2021 | 47.17 | 47.40 | 46.78 | 46.91 | 2,089,658 | -0.24(-0.51%) |
Sep 15, 2021 | 46.73 | 47.45 | 46.67 | 47.15 | 1,497,076 | +0.32(+0.69%) |
Sep 14, 2021 | 47.87 | 47.87 | 46.51 | 46.83 | 1,582,771 | -0.99(-2.07%) |
Sep 13, 2021 | 48.44 | 48.66 | 47.68 | 47.82 | 1,492,078 | -0.22(-0.46%) |
Sep 10, 2021 | 48.35 | 48.72 | 47.96 | 48.04 | 1,334,176 | +0.08(+0.17%) |
Sep 09, 2021 | 47.62 | 48.16 | 47.50 | 47.96 | 1,085,352 | +0.32(+0.68%) |
Sep 08, 2021 | 47.38 | 47.94 | 47.25 | 47.64 | 892,577 | -0.04(-0.08%) |
Sep 07, 2021 | 48.69 | 48.69 | 47.54 | 47.67 | 1,154,493 | -1.05(-2.15%) |
Sep 03, 2021 | 48.65 | 49.19 | 48.58 | 48.72 | 1,937,994 | +0.07(+0.15%) |
Sep 02, 2021 | 48.05 | 48.68 | 48.02 | 48.65 | 1,291,864 | +0.71(+1.49%) |
Sep 01, 2021 | 48.41 | 48.41 | 47.65 | 47.93 | 1,275,392 | -0.27(-0.56%) |
Aug 31, 2021 | 47.52 | 48.30 | 47.45 | 48.20 | 2,063,779 | +0.69(+1.44%) |
Aug 30, 2021 | 48.30 | 48.59 | 47.51 | 47.52 | 1,216,021 | -0.60(-1.25%) |
Aug 27, 2021 | 47.00 | 48.28 | 47.00 | 48.12 | 1,715,893 | +1.36(+2.91%) |
Aug 26, 2021 | 47.45 | 47.49 | 46.71 | 46.76 | 834,148 | -0.70(-1.48%) |
Aug 25, 2021 | 46.95 | 47.77 | 46.65 | 47.46 | 842,595 | +0.48(+1.03%) |
Aug 24, 2021 | 46.25 | 47.35 | 45.94 | 46.98 | 2,001,215 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.29 | 45.96 | 2,456,395 | +0.18(+0.38%) |
Aug 20, 2021 | 45.13 | 46.09 | 45.08 | 45.78 | 1,129,854 | +0.59(+1.31%) |
Aug 19, 2021 | 45.57 | 46.05 | 44.99 | 45.19 | 1,089,858 | -0.82(-1.79%) |
Aug 18, 2021 | 46.25 | 46.98 | 45.94 | 46.02 | 1,270,638 | -0.53(-1.13%) |
Aug 17, 2021 | 46.98 | 47.15 | 46.05 | 46.54 | 1,341,927 | -0.91(-1.91%) |
Aug 16, 2021 | 47.21 | 47.77 | 46.64 | 47.45 | 2,470,342 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.81 | 47.28 | 47.44 | 1,181,710 | -0.45(-0.95%) |
Aug 12, 2021 | 48.14 | 48.21 | 47.38 | 47.90 | 1,263,354 | -0.18(-0.37%) |
Aug 11, 2021 | 47.24 | 48.35 | 46.95 | 48.07 | 2,612,562 | +1.00(+2.14%) |
Aug 10, 2021 | 45.42 | 47.33 | 45.42 | 47.07 | 2,718,848 | +1.52(+3.34%) |
Aug 09, 2021 | 44.90 | 45.70 | 44.62 | 45.55 | 1,615,332 | +0.54(+1.21%) |
Aug 06, 2021 | 44.69 | 45.45 | 44.38 | 45.00 | 1,447,983 | +0.33(+0.74%) |
Aug 05, 2021 | 44.63 | 46.34 | 44.48 | 44.67 | 2,358,785 | -0.27(-0.60%) |
Aug 04, 2021 | 45.52 | 45.83 | 44.80 | 44.94 | 1,957,882 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.85 | 2,285,183 | +1.01(+2.26%) |