Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.66 | 47.48 | 46.61 | 47.27 | 3,121,606 | +1.62(+3.55%) |
Jul 28, 2022 | 45.54 | 45.76 | 44.51 | 45.65 | 2,972,962 | +0.64(+1.43%) |
Jul 27, 2022 | 44.00 | 45.06 | 43.77 | 45.01 | 3,510,527 | +1.45(+3.32%) |
Jul 26, 2022 | 44.84 | 45.27 | 43.46 | 43.56 | 3,297,149 | -0.57(-1.28%) |
Jul 25, 2022 | 43.26 | 44.60 | 43.09 | 44.12 | 3,168,651 | +1.48(+3.47%) |
Jul 22, 2022 | 43.41 | 43.79 | 42.34 | 42.64 | 2,720,063 | -0.59(-1.37%) |
Jul 21, 2022 | 42.21 | 43.27 | 41.74 | 43.23 | 3,426,854 | -0.48(-1.10%) |
Jul 20, 2022 | 42.50 | 43.95 | 42.33 | 43.71 | 3,131,775 | +0.87(+2.04%) |
Jul 19, 2022 | 41.62 | 43.03 | 41.59 | 42.84 | 5,963,012 | +1.04(+2.50%) |
Jul 18, 2022 | 41.51 | 42.58 | 41.41 | 41.80 | 3,415,687 | +1.29(+3.19%) |
Jul 15, 2022 | 40.87 | 41.11 | 40.09 | 40.50 | 3,021,382 | +0.58(+1.46%) |
Jul 14, 2022 | 39.06 | 39.93 | 38.18 | 39.92 | 4,820,905 | -0.80(-1.96%) |
Jul 13, 2022 | 40.56 | 41.59 | 40.34 | 40.72 | 4,227,742 | -0.32(-0.77%) |
Jul 12, 2022 | 40.93 | 41.49 | 40.24 | 41.03 | 4,657,196 | -0.92(-2.20%) |
Jul 11, 2022 | 41.72 | 42.31 | 41.15 | 41.96 | 3,847,363 | -0.31(-0.73%) |
Jul 08, 2022 | 43.17 | 43.31 | 41.92 | 42.27 | 3,484,994 | -0.43(-1.00%) |
Jul 07, 2022 | 42.84 | 43.22 | 42.25 | 42.70 | 5,801,304 | +1.35(+3.27%) |
Jul 06, 2022 | 43.42 | 44.15 | 40.26 | 41.34 | 5,933,219 | -2.61(-5.94%) |
Jul 05, 2022 | 45.69 | 45.87 | 41.90 | 43.95 | 5,110,023 | -2.95(-6.28%) |
Jul 01, 2022 | 46.33 | 47.40 | 45.52 | 46.90 | 2,910,674 | +0.93(+2.03%) |
Jun 30, 2022 | 45.46 | 46.56 | 44.81 | 45.97 | 4,280,260 | -0.57(-1.23%) |
Jun 29, 2022 | 48.68 | 48.93 | 46.37 | 46.54 | 4,810,367 | -1.23(-2.58%) |
Jun 28, 2022 | 47.16 | 48.03 | 46.73 | 47.77 | 4,361,822 | +2.09(+4.57%) |
Jun 27, 2022 | 43.80 | 45.74 | 43.59 | 45.68 | 4,761,504 | +2.42(+5.60%) |
Jun 24, 2022 | 43.56 | 44.16 | 42.99 | 43.26 | 5,218,536 | +0.65(+1.53%) |
Jun 23, 2022 | 44.88 | 45.17 | 42.27 | 42.61 | 5,231,396 | -1.96(-4.40%) |
Jun 22, 2022 | 44.29 | 45.58 | 44.03 | 44.57 | 4,277,410 | -2.48(-5.28%) |
Jun 21, 2022 | 46.43 | 47.52 | 46.31 | 47.05 | 3,921,619 | +2.12(+4.73%) |
Jun 17, 2022 | 46.91 | 47.31 | 43.48 | 44.93 | 6,572,999 | -2.76(-5.78%) |
Jun 16, 2022 | 49.07 | 49.29 | 47.16 | 47.69 | 7,879,273 | -2.95(-5.82%) |
Jun 15, 2022 | 51.28 | 51.77 | 49.36 | 50.63 | 5,222,994 | -0.57(-1.11%) |
Jun 14, 2022 | 52.99 | 53.39 | 50.46 | 51.20 | 3,248,379 | -0.89(-1.70%) |
Jun 13, 2022 | 52.87 | 53.09 | 50.77 | 52.09 | 3,269,039 | -2.75(-5.01%) |
Jun 10, 2022 | 55.60 | 55.88 | 54.18 | 54.84 | 3,040,758 | -1.52(-2.70%) |
Jun 09, 2022 | 57.27 | 57.38 | 56.33 | 56.36 | 1,799,498 | -1.41(-2.44%) |
Jun 08, 2022 | 57.82 | 58.41 | 57.21 | 57.77 | 2,324,967 | -0.27(-0.47%) |
Jun 07, 2022 | 56.26 | 58.16 | 55.99 | 58.04 | 2,083,329 | +1.53(+2.71%) |
Jun 06, 2022 | 57.92 | 57.94 | 56.19 | 56.51 | 1,936,752 | -0.71(-1.24%) |
Jun 03, 2022 | 57.50 | 57.90 | 56.54 | 57.22 | 2,307,049 | -0.41(-0.70%) |
Jun 02, 2022 | 56.80 | 58.23 | 56.43 | 57.63 | 2,318,938 | +0.53(+0.93%) |
Jun 01, 2022 | 56.86 | 57.82 | 56.26 | 57.09 | 1,897,604 | +1.01(+1.79%) |
May 31, 2022 | 58.51 | 58.73 | 56.08 | 56.09 | 2,779,873 | -0.51(-0.90%) |
May 27, 2022 | 55.46 | 56.60 | 55.20 | 56.59 | 1,898,949 | +0.99(+1.78%) |
May 26, 2022 | 55.44 | 56.00 | 55.21 | 55.60 | 2,351,073 | +0.63(+1.15%) |
May 25, 2022 | 54.39 | 55.49 | 54.29 | 54.97 | 1,719,275 | +0.55(+1.01%) |
May 24, 2022 | 53.83 | 54.43 | 53.20 | 54.42 | 2,275,075 | +0.08(+0.16%) |
May 23, 2022 | 52.87 | 54.89 | 52.76 | 54.34 | 2,222,784 | +2.05(+3.91%) |
May 20, 2022 | 52.73 | 53.15 | 51.32 | 52.29 | 2,504,557 | +0.03(+0.06%) |
May 19, 2022 | 50.83 | 53.13 | 50.63 | 52.26 | 2,287,113 | +0.55(+1.06%) |
May 18, 2022 | 53.58 | 53.69 | 51.18 | 51.71 | 2,499,780 | -1.60(-3.00%) |
May 17, 2022 | 53.99 | 54.05 | 52.90 | 53.30 | 2,869,619 | +0.08(+0.14%) |
May 16, 2022 | 51.51 | 53.48 | 51.39 | 53.23 | 2,967,724 | +1.79(+3.49%) |
May 13, 2022 | 49.52 | 51.48 | 49.52 | 51.44 | 2,708,936 | +2.74(+5.63%) |
May 12, 2022 | 49.36 | 49.62 | 47.65 | 48.70 | 4,175,710 | -0.76(-1.54%) |
May 11, 2022 | 50.35 | 51.83 | 49.32 | 49.46 | 3,069,691 | +0.03(+0.07%) |
May 10, 2022 | 50.29 | 51.63 | 48.45 | 49.42 | 4,624,552 | -0.10(-0.20%) |
May 09, 2022 | 52.54 | 52.83 | 49.33 | 49.53 | 4,511,728 | -4.35(-8.07%) |
May 06, 2022 | 54.45 | 54.85 | 52.97 | 53.87 | 2,552,073 | -0.08(-0.16%) |
May 05, 2022 | 55.98 | 56.42 | 52.86 | 53.96 | 2,561,042 | -1.55(-2.79%) |
May 04, 2022 | 55.11 | 55.56 | 53.52 | 55.50 | 3,050,521 | +1.56(+2.88%) |
May 03, 2022 | 51.66 | 54.15 | 51.66 | 53.95 | 2,655,659 | +2.16(+4.18%) |
May 02, 2022 | 51.43 | 52.05 | 50.43 | 51.78 | 2,975,857 | -0.53(-1.02%) |
Apr 29, 2022 | 52.98 | 53.73 | 51.99 | 52.32 | 3,685,971 | -0.64(-1.21%) |
Apr 28, 2022 | 52.89 | 53.44 | 50.75 | 52.96 | 4,073,275 | +0.92(+1.77%) |
Apr 27, 2022 | 51.65 | 52.46 | 50.57 | 52.04 | 3,417,262 | +0.76(+1.48%) |
Apr 26, 2022 | 52.22 | 52.75 | 51.05 | 51.28 | 3,485,267 | -0.59(-1.14%) |
Apr 25, 2022 | 52.04 | 52.44 | 50.40 | 51.87 | 5,551,183 | -2.14(-3.96%) |
Apr 22, 2022 | 55.54 | 55.66 | 53.75 | 54.01 | 3,880,876 | -1.93(-3.45%) |
Apr 21, 2022 | 58.73 | 59.70 | 55.72 | 55.93 | 4,021,870 | -2.22(-3.82%) |
Apr 20, 2022 | 57.07 | 58.56 | 57.07 | 58.16 | 2,905,153 | +1.56(+2.76%) |
Apr 19, 2022 | 56.31 | 57.09 | 55.94 | 56.59 | 2,206,906 | -0.22(-0.39%) |
Apr 18, 2022 | 56.00 | 57.29 | 55.99 | 56.81 | 3,032,102 | +1.19(+2.14%) |
Apr 14, 2022 | 55.12 | 55.68 | 55.05 | 55.62 | 2,247,810 | +0.28(+0.50%) |
Apr 13, 2022 | 54.78 | 55.42 | 54.23 | 55.34 | 2,506,845 | +0.83(+1.52%) |
Apr 12, 2022 | 53.96 | 54.78 | 53.63 | 54.51 | 3,229,627 | +1.71(+3.23%) |
Apr 11, 2022 | 53.80 | 54.01 | 52.56 | 52.81 | 3,355,973 | -1.54(-2.83%) |
Apr 08, 2022 | 53.56 | 54.38 | 53.41 | 54.34 | 2,829,934 | +1.02(+1.92%) |
Apr 07, 2022 | 52.70 | 53.33 | 52.12 | 53.32 | 3,047,546 | +0.68(+1.28%) |
Apr 06, 2022 | 53.33 | 53.68 | 51.90 | 52.65 | 3,593,858 | -0.29(-0.54%) |
Apr 05, 2022 | 54.47 | 55.33 | 52.82 | 52.93 | 3,245,500 | -1.19(-2.20%) |
Apr 04, 2022 | 53.87 | 54.18 | 53.14 | 54.13 | 3,646,640 | +0.80(+1.51%) |
Apr 01, 2022 | 52.28 | 53.62 | 52.25 | 53.32 | 3,535,705 | +0.91(+1.74%) |
Mar 31, 2022 | 52.66 | 53.45 | 52.36 | 52.41 | 2,734,156 | -0.63(-1.18%) |
Mar 30, 2022 | 53.27 | 54.04 | 52.43 | 53.03 | 2,897,983 | +0.36(+0.69%) |
Mar 29, 2022 | 51.57 | 52.71 | 50.60 | 52.67 | 3,430,507 | +0.01(+0.02%) |
Mar 28, 2022 | 52.75 | 53.09 | 52.05 | 52.66 | 3,018,562 | -1.22(-2.26%) |
Mar 25, 2022 | 52.86 | 54.20 | 52.74 | 53.88 | 2,743,796 | +0.60(+1.13%) |
Mar 24, 2022 | 53.47 | 53.72 | 52.82 | 53.28 | 2,520,835 | -0.20(-0.38%) |
Mar 23, 2022 | 53.10 | 53.92 | 52.92 | 53.48 | 3,055,253 | +1.28(+2.45%) |
Mar 22, 2022 | 52.95 | 52.99 | 51.72 | 52.21 | 2,908,818 | -0.70(-1.33%) |
Mar 21, 2022 | 52.32 | 53.01 | 52.01 | 52.91 | 3,778,477 | +1.54(+3.00%) |
Mar 18, 2022 | 51.58 | 52.18 | 51.27 | 51.37 | 2,959,401 | -0.48(-0.93%) |
Mar 17, 2022 | 50.47 | 51.94 | 50.27 | 51.85 | 8,952,085 | +2.73(+5.56%) |
Mar 16, 2022 | 48.92 | 49.13 | 48.15 | 49.12 | 4,054,139 | +0.86(+1.78%) |
Mar 15, 2022 | 45.97 | 48.57 | 45.73 | 48.26 | 8,486,274 | -0.03(-0.07%) |
Mar 14, 2022 | 50.31 | 50.51 | 47.65 | 48.29 | 6,753,451 | -2.54(-4.99%) |
Mar 11, 2022 | 49.65 | 51.14 | 49.51 | 50.83 | 3,425,587 | +0.56(+1.11%) |
Mar 10, 2022 | 48.48 | 50.44 | 50.27 | 5,198,938 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.82 | 49.77 | 47.68 | 48.35 | 5,288,720 | -1.49(-3.00%) |
Mar 08, 2022 | 50.40 | 51.62 | 48.97 | 49.85 | 7,082,063 | +0.10(+0.20%) |
Mar 07, 2022 | 49.83 | 50.15 | 49.23 | 49.75 | 6,881,036 | +0.51(+1.03%) |
Mar 04, 2022 | 48.08 | 49.50 | 47.98 | 49.24 | 5,735,687 | +1.52(+3.18%) |
Mar 03, 2022 | 47.62 | 50.63 | 47.25 | 47.72 | 6,263,991 | -0.38(-0.80%) |
Mar 02, 2022 | 47.48 | 48.68 | 47.36 | 48.10 | 6,029,781 | +1.36(+2.91%) |
Mar 01, 2022 | 47.37 | 47.48 | 46.12 | 46.74 | 5,662,891 | +0.13(+0.29%) |
Feb 28, 2022 | 45.71 | 46.74 | 45.47 | 46.61 | 6,122,617 | +0.89(+1.95%) |
Feb 25, 2022 | 43.88 | 45.83 | 44.31 | 45.71 | 6,449,311 | +1.90(+4.34%) |
Feb 24, 2022 | 44.24 | 44.24 | 42.65 | 43.81 | 3,878,007 | +0.25(+0.57%) |
Feb 23, 2022 | 44.06 | 44.57 | 43.37 | 43.56 | 3,239,641 | +0.00(+0.00%) |
Feb 22, 2022 | 44.39 | 44.63 | 42.87 | 43.56 | 7,259,595 | +0.26(+0.60%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.83 | 45.69 | 44.62 | 45.00 | 2,687,133 | -0.13(-0.30%) |
Feb 16, 2022 | 44.38 | 45.67 | 44.31 | 45.14 | 4,358,152 | +1.15(+2.62%) |
Feb 15, 2022 | 42.76 | 44.01 | 42.73 | 43.99 | 2,846,913 | +0.03(+0.08%) |
Feb 14, 2022 | 44.14 | 44.33 | 43.36 | 43.95 | 3,206,467 | -0.33(-0.74%) |
Feb 11, 2022 | 43.49 | 44.44 | 43.13 | 44.28 | 2,940,901 | +1.17(+2.71%) |
Feb 10, 2022 | 42.67 | 43.94 | 42.52 | 43.11 | 3,189,308 | +0.26(+0.60%) |
Feb 09, 2022 | 42.42 | 43.43 | 42.36 | 42.85 | 3,482,299 | +0.62(+1.46%) |
Feb 08, 2022 | 44.33 | 44.33 | 41.84 | 42.23 | 8,814,885 | -2.32(-5.21%) |
Feb 07, 2022 | 44.56 | 45.09 | 43.85 | 44.55 | 3,558,239 | -0.17(-0.37%) |
Feb 04, 2022 | 44.31 | 45.40 | 44.23 | 44.72 | 4,293,788 | +0.69(+1.57%) |
Feb 03, 2022 | 43.79 | 44.47 | 44.03 | 3,407,684 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.77 | 44.26 | 43.34 | 44.09 | 3,256,386 | +0.28(+0.65%) |
Feb 01, 2022 | 42.06 | 43.83 | 41.93 | 43.81 | 3,862,767 | +1.30(+3.06%) |
Jan 31, 2022 | 42.29 | 42.69 | 41.97 | 42.51 | 3,767,584 | +0.02(+0.04%) |
Jan 28, 2022 | 42.81 | 43.32 | 42.06 | 42.49 | 3,177,571 | -0.25(-0.59%) |
Jan 27, 2022 | 43.20 | 43.52 | 42.04 | 42.74 | 3,109,635 | +0.51(+1.21%) |
Jan 26, 2022 | 43.17 | 43.43 | 41.75 | 42.23 | 6,935,315 | -0.09(-0.22%) |
Jan 25, 2022 | 40.60 | 42.60 | 40.24 | 42.32 | 6,157,861 | +1.18(+2.86%) |
Jan 24, 2022 | 40.70 | 42.02 | 39.88 | 41.15 | 8,299,994 | -1.25(-2.95%) |
Jan 21, 2022 | 43.09 | 43.50 | 42.01 | 42.40 | 8,682,662 | -1.65(-3.75%) |
Jan 20, 2022 | 43.92 | 44.98 | 43.76 | 44.05 | 4,905,220 | -0.23(-0.53%) |
Jan 19, 2022 | 44.48 | 44.54 | 43.71 | 44.29 | 6,318,336 | +0.23(+0.51%) |
Jan 18, 2022 | 44.34 | 45.19 | 43.38 | 44.06 | 7,152,800 | +0.70(+1.62%) |
Jan 14, 2022 | 43.36 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.25 | 42.02 | 41.05 | 41.97 | 4,936,295 | +0.75(+1.82%) |
Jan 12, 2022 | 40.63 | 41.29 | 40.63 | 41.21 | 4,773,056 | +0.94(+2.32%) |
Jan 11, 2022 | 39.84 | 40.37 | 39.34 | 40.28 | 3,559,091 | +0.99(+2.53%) |
Jan 10, 2022 | 39.24 | 39.49 | 38.43 | 39.29 | 3,182,714 | -0.19(-0.49%) |
Jan 07, 2022 | 38.23 | 39.52 | 38.15 | 39.48 | 4,377,935 | +1.29(+3.39%) |
Jan 06, 2022 | 36.77 | 38.27 | 36.73 | 38.18 | 4,689,581 | +1.99(+5.49%) |
Jan 05, 2022 | 36.08 | 36.91 | 35.98 | 36.20 | 5,678,515 | +0.27(+0.74%) |
Jan 04, 2022 | 35.71 | 36.46 | 35.61 | 35.93 | 4,930,068 | +0.01(+0.02%) |
Jan 03, 2022 | 35.33 | 36.37 | 35.33 | 35.92 | 2,319,891 | +0.65(+1.85%) |
Dec 31, 2021 | 34.94 | 35.47 | 34.83 | 35.27 | 1,873,659 | +0.33(+0.96%) |
Dec 30, 2021 | 35.14 | 35.35 | 34.74 | 34.94 | 1,928,033 | -0.04(-0.12%) |
Dec 29, 2021 | 34.68 | 35.53 | 34.64 | 34.98 | 2,132,220 | -0.05(-0.14%) |
Dec 28, 2021 | 35.19 | 35.69 | 34.99 | 35.03 | 1,804,878 | -0.09(-0.26%) |
Dec 27, 2021 | 33.83 | 35.19 | 33.65 | 35.12 | 1,877,011 | +1.28(+3.77%) |
Dec 23, 2021 | 33.83 | 34.27 | 33.83 | 33.84 | 1,739,398 | +0.10(+0.30%) |
Dec 22, 2021 | 33.21 | 34.10 | 32.94 | 33.74 | 2,058,327 | +0.51(+1.53%) |
Dec 21, 2021 | 32.76 | 33.34 | 32.74 | 33.23 | 3,571,557 | +1.00(+3.11%) |
Dec 20, 2021 | 31.26 | 32.25 | 31.22 | 32.23 | 3,893,244 | -0.12(-0.36%) |
Dec 17, 2021 | 32.58 | 32.96 | 32.06 | 32.35 | 3,043,081 | -0.96(-2.88%) |
Dec 16, 2021 | 33.58 | 34.13 | 33.28 | 33.31 | 3,145,107 | +0.26(+0.78%) |
Dec 15, 2021 | 32.84 | 33.17 | 32.03 | 33.05 | 2,798,822 | +0.07(+0.20%) |
Dec 14, 2021 | 32.93 | 33.68 | 32.87 | 32.98 | 3,571,696 | -0.28(-0.85%) |
Dec 13, 2021 | 34.20 | 34.44 | 33.26 | 33.27 | 3,926,151 | -1.48(-4.25%) |
Dec 10, 2021 | 35.12 | 35.19 | 34.24 | 34.74 | 2,921,776 | +0.12(+0.34%) |
Dec 09, 2021 | 34.99 | 35.13 | 34.51 | 34.63 | 6,594,562 | -0.84(-2.36%) |
Dec 08, 2021 | 35.79 | 36.11 | 35.23 | 35.46 | 6,253,304 | -0.35(-0.97%) |
Dec 07, 2021 | 35.52 | 36.21 | 35.32 | 35.81 | 3,634,470 | +1.16(+3.35%) |
Dec 06, 2021 | 33.92 | 35.05 | 33.73 | 34.65 | 3,672,255 | +1.36(+4.08%) |
Dec 03, 2021 | 33.75 | 34.15 | 32.94 | 33.29 | 3,826,956 | +0.05(+0.15%) |
Dec 02, 2021 | 32.50 | 33.42 | 32.20 | 33.24 | 4,577,471 | +0.38(+1.15%) |
Dec 01, 2021 | 34.34 | 34.62 | 32.85 | 32.86 | 3,855,577 | -0.75(-2.23%) |
Nov 30, 2021 | 33.64 | 34.39 | 33.00 | 33.61 | 4,189,094 | -0.87(-2.53%) |
Nov 29, 2021 | 34.88 | 34.98 | 33.92 | 34.48 | 3,723,956 | +0.76(+2.25%) |
Nov 26, 2021 | 33.95 | 34.53 | 33.15 | 33.73 | 5,097,165 | -2.03(-5.69%) |
Nov 24, 2021 | 34.73 | 35.82 | 34.59 | 35.76 | 3,212,056 | +0.86(+2.45%) |
Nov 23, 2021 | 34.09 | 34.93 | 33.88 | 34.90 | 3,545,778 | +1.37(+4.08%) |
Nov 22, 2021 | 32.59 | 33.88 | 32.32 | 33.54 | 4,501,331 | +0.30(+0.92%) |
Nov 19, 2021 | 33.72 | 33.94 | 32.82 | 33.23 | 4,000,313 | -1.43(-4.13%) |
Nov 18, 2021 | 34.11 | 34.80 | 34.63 | 34.67 | 2,905,798 | +0.67(+1.96%) |
Nov 17, 2021 | 34.09 | 34.90 | 33.94 | 34.00 | 3,183,608 | -0.40(-1.17%) |
Nov 16, 2021 | 34.53 | 34.90 | 34.29 | 34.40 | 2,426,656 | +0.03(+0.10%) |
Nov 15, 2021 | 33.96 | 34.48 | 33.64 | 34.37 | 3,646,295 | +0.24(+0.70%) |
Nov 12, 2021 | 34.11 | 34.28 | 33.93 | 34.13 | 3,052,278 | -0.23(-0.67%) |
Nov 11, 2021 | 34.98 | 35.08 | 34.34 | 34.36 | 2,376,966 | -0.58(-1.65%) |
Nov 10, 2021 | 35.73 | 34.94 | 3,928,475 | -0.96(-2.66%) | ||
Nov 09, 2021 | 35.82 | 36.22 | 35.41 | 35.89 | 3,980,864 | +0.02(+0.07%) |
Nov 08, 2021 | 35.90 | 36.50 | 35.74 | 35.87 | 9,377,415 | -0.01(-0.02%) |
Nov 05, 2021 | 35.60 | 36.31 | 34.84 | 35.88 | 7,949,780 | +1.05(+3.00%) |
Nov 04, 2021 | 35.91 | 35.91 | 34.09 | 34.83 | 3,837,487 | -0.14(-0.40%) |
Nov 03, 2021 | 34.60 | 35.26 | 34.42 | 34.97 | 3,002,373 | -0.28(-0.79%) |
Nov 02, 2021 | 35.41 | 35.57 | 34.99 | 35.25 | 2,219,110 | -0.35(-0.99%) |
Nov 01, 2021 | 35.34 | 35.93 | 35.10 | 35.60 | 2,920,317 | +0.60(+1.72%) |
Oct 29, 2021 | 35.06 | 35.16 | 34.46 | 35.00 | 2,367,511 | -0.35(-0.98%) |
Oct 28, 2021 | 34.12 | 35.38 | 33.79 | 35.35 | 6,228,714 | +1.04(+3.02%) |
Oct 27, 2021 | 34.31 | 35.14 | 34.04 | 34.31 | 2,386,177 | -0.62(-1.77%) |
Oct 26, 2021 | 35.23 | 34.93 | 2,230,989 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.69 | 35.93 | 35.02 | 35.15 | 2,289,899 | -0.03(-0.09%) |
Oct 22, 2021 | 35.03 | 35.46 | 34.94 | 35.18 | 1,917,907 | +0.33(+0.94%) |
Oct 21, 2021 | 35.04 | 35.24 | 34.50 | 34.85 | 2,617,468 | -0.40(-1.12%) |
Oct 20, 2021 | 34.98 | 35.46 | 34.88 | 35.25 | 2,153,812 | +0.08(+0.23%) |
Oct 19, 2021 | 34.98 | 35.29 | 34.87 | 35.17 | 2,740,226 | +0.25(+0.71%) |
Oct 18, 2021 | 35.31 | 35.68 | 34.61 | 34.92 | 3,078,528 | +0.05(+0.14%) |
Oct 15, 2021 | 34.62 | 35.12 | 34.59 | 34.87 | 2,886,915 | +0.58(+1.71%) |
Oct 14, 2021 | 33.71 | 34.39 | 33.66 | 34.29 | 3,355,007 | +1.16(+3.50%) |
Oct 13, 2021 | 32.71 | 33.22 | 32.52 | 33.13 | 2,479,320 | +0.16(+0.50%) |
Oct 12, 2021 | 33.03 | 33.43 | 32.85 | 32.96 | 3,603,945 | -0.15(-0.45%) |
Oct 11, 2021 | 33.48 | 34.17 | 33.10 | 33.11 | 3,334,313 | +0.37(+1.13%) |
Oct 08, 2021 | 32.33 | 32.88 | 32.28 | 32.74 | 2,999,295 | +0.69(+2.16%) |
Oct 07, 2021 | 31.52 | 32.52 | 31.44 | 32.05 | 3,051,368 | +0.49(+1.57%) |
Oct 06, 2021 | 31.51 | 31.81 | 30.99 | 31.55 | 7,916,605 | -0.60(-1.87%) |
Oct 05, 2021 | 31.71 | 32.36 | 31.48 | 32.15 | 4,837,216 | +0.77(+2.44%) |
Oct 04, 2021 | 30.67 | 31.78 | 30.67 | 31.39 | 4,885,275 | +1.09(+3.59%) |
Oct 01, 2021 | 30.13 | 30.47 | 29.95 | 30.30 | 3,523,123 | +0.21(+0.71%) |
Sep 30, 2021 | 29.89 | 30.57 | 29.52 | 30.09 | 6,029,312 | +0.21(+0.69%) |
Sep 29, 2021 | 29.50 | 30.07 | 29.21 | 29.88 | 2,463,805 | +0.26(+0.86%) |
Sep 28, 2021 | 29.96 | 30.12 | 29.26 | 29.63 | 4,869,504 | -0.01(-0.03%) |
Sep 27, 2021 | 29.59 | 30.10 | 29.28 | 29.63 | 3,319,225 | +0.63(+2.16%) |
Sep 24, 2021 | 28.61 | 29.15 | 28.46 | 29.01 | 2,644,382 | +0.17(+0.60%) |
Sep 23, 2021 | 28.22 | 28.87 | 28.08 | 28.84 | 3,579,389 | +0.95(+3.40%) |
Sep 22, 2021 | 27.23 | 28.27 | 27.23 | 27.89 | 3,851,422 | +1.09(+4.06%) |
Sep 21, 2021 | 26.76 | 26.98 | 26.30 | 26.80 | 4,150,389 | +0.31(+1.18%) |
Sep 20, 2021 | 26.66 | 26.90 | 26.11 | 26.49 | 3,630,535 | -0.96(-3.51%) |
Sep 17, 2021 | 28.03 | 28.34 | 27.43 | 27.45 | 3,409,982 | -1.03(-3.61%) |
Sep 16, 2021 | 28.64 | 28.93 | 28.38 | 28.48 | 7,906,166 | -0.25(-0.86%) |
Sep 15, 2021 | 28.09 | 28.90 | 28.09 | 28.73 | 9,118,368 | +1.09(+3.94%) |
Sep 14, 2021 | 28.43 | 28.57 | 27.36 | 27.64 | 3,463,722 | -0.54(-1.93%) |
Sep 13, 2021 | 27.70 | 28.27 | 27.62 | 28.18 | 2,789,976 | +1.02(+3.74%) |
Sep 10, 2021 | 27.75 | 28.11 | 27.17 | 27.17 | 2,203,323 | -0.14(-0.51%) |
Sep 09, 2021 | 27.23 | 27.75 | 27.01 | 27.31 | 2,865,644 | -0.07(-0.24%) |
Sep 08, 2021 | 28.00 | 28.18 | 27.36 | 27.37 | 2,262,829 | -0.51(-1.84%) |
Sep 07, 2021 | 28.27 | 28.35 | 27.85 | 27.88 | 2,453,685 | -0.54(-1.92%) |
Sep 03, 2021 | 28.48 | 28.52 | 28.19 | 28.43 | 2,836,043 | +0.03(+0.11%) |
Sep 02, 2021 | 27.37 | 28.51 | 27.28 | 28.40 | 6,133,789 | +1.36(+5.02%) |
Sep 01, 2021 | 26.85 | 27.13 | 26.74 | 27.04 | 7,944,257 | +0.17(+0.63%) |
Aug 31, 2021 | 26.90 | 27.16 | 26.79 | 26.87 | 4,778,891 | -0.23(-0.84%) |
Aug 30, 2021 | 27.39 | 27.50 | 27.03 | 27.10 | 4,603,756 | -0.22(-0.80%) |
Aug 27, 2021 | 26.25 | 27.33 | 26.20 | 27.32 | 4,901,673 | +1.34(+5.16%) |
Aug 26, 2021 | 26.15 | 26.41 | 25.92 | 25.97 | 2,206,463 | -0.41(-1.57%) |
Aug 25, 2021 | 26.38 | 26.54 | 26.17 | 26.39 | 2,034,244 | -0.02(-0.06%) |
Aug 24, 2021 | 26.46 | 26.54 | 26.21 | 26.41 | 3,044,872 | +0.29(+1.12%) |
Aug 23, 2021 | 25.83 | 26.20 | 25.61 | 26.11 | 3,002,004 | +1.07(+4.28%) |
Aug 20, 2021 | 24.26 | 25.06 | 24.17 | 25.04 | 3,880,462 | +0.34(+1.38%) |
Aug 19, 2021 | 24.83 | 24.85 | 23.99 | 24.70 | 4,506,222 | -0.69(-2.72%) |
Aug 18, 2021 | 25.97 | 26.10 | 25.38 | 25.39 | 2,616,252 | -0.47(-1.82%) |
Aug 17, 2021 | 25.87 | 26.33 | 25.69 | 25.86 | 3,430,832 | -0.32(-1.21%) |
Aug 16, 2021 | 26.36 | 26.36 | 25.96 | 26.18 | 2,150,236 | -0.63(-2.33%) |
Aug 13, 2021 | 27.05 | 27.18 | 26.76 | 26.80 | 1,367,398 | -0.23(-0.84%) |
Aug 12, 2021 | 27.32 | 27.40 | 26.82 | 27.03 | 2,378,749 | -0.31(-1.13%) |
Aug 11, 2021 | 27.38 | 27.48 | 26.75 | 27.34 | 3,494,287 | -0.08(-0.30%) |
Aug 10, 2021 | 26.77 | 27.55 | 26.76 | 27.42 | 2,646,338 | +0.82(+3.08%) |
Aug 09, 2021 | 26.72 | 26.96 | 26.30 | 26.60 | 2,685,763 | -0.46(-1.71%) |
Aug 06, 2021 | 26.71 | 27.16 | 26.48 | 27.06 | 2,815,712 | +0.61(+2.30%) |
Aug 05, 2021 | 26.65 | 26.89 | 26.19 | 26.45 | 4,646,645 | +0.26(+0.99%) |
Aug 04, 2021 | 26.65 | 26.65 | 26.10 | 26.19 | 3,655,182 | -0.88(-3.24%) |
Aug 03, 2021 | 26.31 | 27.36 | 26.15 | 27.07 | 3,732,741 | +0.67(+2.52%) |