Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.89 | 46.03 | 44.73 | 45.85 | 27,584,432 | -0.19(-0.41%) |
Jul 28, 2022 | 46.16 | 47.50 | 44.57 | 46.04 | 42,934,732 | -0.75(-1.61%) |
Jul 27, 2022 | 46.78 | 47.07 | 46.10 | 46.79 | 21,326,198 | -0.32(-0.67%) |
Jul 26, 2022 | 46.69 | 47.60 | 46.58 | 47.11 | 18,461,970 | +0.48(+1.02%) |
Jul 25, 2022 | 46.24 | 46.73 | 46.24 | 46.63 | 14,423,457 | +0.49(+1.05%) |
Jul 22, 2022 | 46.17 | 46.41 | 45.89 | 46.14 | 12,137,128 | +0.10(+0.22%) |
Jul 21, 2022 | 45.55 | 46.06 | 45.20 | 46.05 | 16,767,723 | +0.27(+0.59%) |
Jul 20, 2022 | 46.29 | 46.35 | 45.50 | 45.77 | 14,180,884 | -0.50(-1.07%) |
Jul 19, 2022 | 45.97 | 46.40 | 45.58 | 46.27 | 14,878,365 | +0.56(+1.22%) |
Jul 18, 2022 | 46.80 | 46.80 | 45.50 | 45.71 | 17,474,848 | -0.90(-1.93%) |
Jul 15, 2022 | 45.97 | 46.76 | 45.42 | 46.61 | 22,077,482 | +0.32(+0.70%) |
Jul 14, 2022 | 45.71 | 46.47 | 45.60 | 46.29 | 15,556,451 | -0.36(-0.77%) |
Jul 13, 2022 | 46.71 | 47.12 | 46.40 | 46.65 | 14,348,290 | -0.23(-0.48%) |
Jul 12, 2022 | 47.46 | 47.54 | 46.57 | 46.87 | 16,241,765 | -0.77(-1.61%) |
Jul 11, 2022 | 47.74 | 48.40 | 47.51 | 47.64 | 14,347,201 | -0.25(-0.53%) |
Jul 08, 2022 | 47.78 | 48.57 | 47.52 | 47.89 | 12,574,557 | -0.23(-0.47%) |
Jul 07, 2022 | 47.69 | 48.22 | 47.55 | 48.12 | 19,804,742 | +0.60(+1.27%) |
Jul 06, 2022 | 46.51 | 47.70 | 46.46 | 47.51 | 23,653,152 | +1.00(+2.15%) |
Jul 05, 2022 | 46.61 | 46.74 | 45.40 | 46.51 | 20,444,614 | -0.60(-1.28%) |
Jul 01, 2022 | 46.87 | 47.17 | 46.16 | 47.12 | 17,971,874 | -0.11(-0.23%) |
Jun 30, 2022 | 46.56 | 47.63 | 46.01 | 47.23 | 37,225,276 | +1.34(+2.93%) |
Jun 29, 2022 | 45.69 | 46.33 | 45.63 | 45.88 | 15,480,754 | +0.25(+0.55%) |
Jun 28, 2022 | 46.68 | 46.81 | 45.41 | 45.63 | 18,271,070 | -1.10(-2.35%) |
Jun 27, 2022 | 46.37 | 47.04 | 46.17 | 46.73 | 17,934,182 | +0.26(+0.56%) |
Jun 24, 2022 | 45.62 | 46.51 | 45.31 | 46.47 | 27,026,262 | +1.35(+2.99%) |
Jun 23, 2022 | 44.34 | 45.19 | 44.14 | 45.12 | 22,271,792 | +0.92(+2.08%) |
Jun 22, 2022 | 43.26 | 44.66 | 43.03 | 44.20 | 22,630,486 | +0.86(+2.00%) |
Jun 21, 2022 | 42.62 | 43.63 | 42.29 | 43.33 | 21,814,380 | +1.42(+3.40%) |
Jun 17, 2022 | 42.68 | 43.26 | 41.69 | 41.91 | 50,377,248 | -0.86(-2.00%) |
Jun 16, 2022 | 42.96 | 43.23 | 42.38 | 42.77 | 22,673,704 | -0.93(-2.12%) |
Jun 15, 2022 | 43.13 | 44.12 | 42.50 | 43.69 | 28,584,502 | +0.53(+1.23%) |
Jun 14, 2022 | 43.01 | 43.65 | 42.53 | 43.16 | 25,854,694 | +0.01(+0.02%) |
Jun 13, 2022 | 43.97 | 44.39 | 42.97 | 43.15 | 29,962,118 | -1.86(-4.12%) |
Jun 10, 2022 | 46.22 | 46.27 | 44.99 | 45.01 | 26,458,940 | -1.63(-3.50%) |
Jun 09, 2022 | 47.97 | 48.32 | 46.57 | 46.64 | 19,511,556 | -1.52(-3.16%) |
Jun 08, 2022 | 48.69 | 49.14 | 48.11 | 48.16 | 14,220,322 | -0.44(-0.91%) |
Jun 07, 2022 | 47.99 | 48.61 | 47.75 | 48.60 | 16,858,034 | +0.63(+1.31%) |
Jun 06, 2022 | 47.91 | 48.38 | 47.74 | 47.97 | 18,366,134 | +0.05(+0.11%) |
Jun 03, 2022 | 47.25 | 48.22 | 47.25 | 47.92 | 20,122,676 | +0.47(+0.99%) |
Jun 02, 2022 | 47.17 | 47.50 | 45.97 | 47.45 | 24,314,788 | +0.28(+0.59%) |
Jun 01, 2022 | 47.96 | 47.99 | 46.69 | 47.17 | 19,367,900 | -0.60(-1.26%) |
May 31, 2022 | 48.03 | 48.18 | 46.78 | 47.77 | 73,233,448 | -0.78(-1.61%) |
May 27, 2022 | 48.57 | 49.00 | 48.20 | 48.56 | 23,767,132 | -0.07(-0.15%) |
May 26, 2022 | 48.69 | 49.47 | 48.53 | 48.63 | 26,107,146 | +0.25(+0.52%) |
May 25, 2022 | 47.92 | 48.68 | 47.78 | 48.38 | 26,649,064 | +0.27(+0.56%) |
May 24, 2022 | 47.48 | 48.29 | 47.48 | 48.11 | 29,672,754 | +0.48(+1.00%) |
May 23, 2022 | 47.36 | 48.36 | 47.27 | 47.63 | 26,682,020 | +0.37(+0.78%) |
May 20, 2022 | 46.17 | 47.47 | 46.05 | 47.26 | 34,641,448 | +1.64(+3.59%) |
May 19, 2022 | 45.04 | 45.83 | 44.67 | 45.62 | 22,053,976 | +0.23(+0.50%) |
May 18, 2022 | 46.14 | 46.32 | 45.18 | 45.40 | 24,727,726 | -0.85(-1.83%) |
May 17, 2022 | 45.89 | 46.41 | 45.20 | 46.24 | 22,162,538 | +0.60(+1.32%) |
May 16, 2022 | 44.92 | 45.98 | 44.92 | 45.64 | 21,576,072 | +0.68(+1.50%) |
May 13, 2022 | 45.38 | 45.75 | 44.75 | 44.96 | 24,895,222 | -0.42(-0.93%) |
May 12, 2022 | 44.14 | 45.42 | 43.88 | 45.39 | 37,156,960 | +1.21(+2.73%) |
May 11, 2022 | 43.84 | 44.88 | 43.81 | 44.18 | 33,238,254 | -0.04(-0.08%) |
May 10, 2022 | 43.81 | 44.58 | 43.50 | 44.22 | 30,593,400 | +0.76(+1.75%) |
May 09, 2022 | 43.22 | 43.93 | 42.68 | 43.46 | 28,048,992 | -0.36(-0.82%) |
May 06, 2022 | 42.97 | 43.97 | 42.92 | 43.81 | 22,263,934 | +0.53(+1.22%) |
May 05, 2022 | 44.19 | 44.27 | 42.48 | 43.29 | 31,699,302 | -1.08(-2.44%) |
May 04, 2022 | 43.68 | 44.56 | 42.80 | 44.37 | 32,024,856 | +0.33(+0.75%) |
May 03, 2022 | 43.66 | 44.71 | 42.62 | 44.04 | 37,736,180 | +0.85(+1.97%) |
May 02, 2022 | 42.60 | 43.56 | 42.40 | 43.19 | 40,535,744 | -0.65(-1.49%) |
Apr 29, 2022 | 44.56 | 44.97 | 43.78 | 43.84 | 31,849,700 | -1.29(-2.85%) |
Apr 28, 2022 | 45.06 | 45.36 | 44.21 | 45.13 | 31,594,408 | +0.69(+1.55%) |
Apr 27, 2022 | 43.88 | 44.59 | 43.07 | 44.44 | 28,897,868 | +0.63(+1.45%) |
Apr 26, 2022 | 43.77 | 44.90 | 43.71 | 43.81 | 28,389,566 | +0.07(+0.16%) |
Apr 25, 2022 | 42.75 | 43.95 | 42.10 | 43.73 | 30,654,520 | +0.73(+1.70%) |
Apr 22, 2022 | 43.73 | 43.87 | 42.80 | 43.00 | 24,848,122 | -0.88(-2.00%) |
Apr 21, 2022 | 44.61 | 44.68 | 43.71 | 43.88 | 21,378,166 | -0.57(-1.29%) |
Apr 20, 2022 | 44.67 | 44.81 | 43.97 | 44.45 | 27,703,070 | -0.38(-0.86%) |
Apr 19, 2022 | 46.16 | 46.35 | 44.11 | 44.83 | 37,476,760 | -1.48(-3.20%) |
Apr 18, 2022 | 47.20 | 47.45 | 46.13 | 46.32 | 19,088,488 | -1.14(-2.41%) |
Apr 14, 2022 | 47.71 | 48.16 | 47.39 | 47.46 | 19,296,394 | +0.02(+0.04%) |
Apr 13, 2022 | 47.47 | 48.08 | 47.08 | 47.44 | 17,655,816 | -0.01(-0.02%) |
Apr 12, 2022 | 47.62 | 48.18 | 47.04 | 47.45 | 25,527,748 | -0.73(-1.52%) |
Apr 11, 2022 | 49.55 | 50.32 | 48.04 | 48.18 | 24,829,750 | -1.11(-2.25%) |
Apr 08, 2022 | 49.01 | 49.66 | 48.66 | 49.29 | 27,548,064 | +0.01(+0.02%) |
Apr 07, 2022 | 46.91 | 49.51 | 46.91 | 49.28 | 40,623,088 | +2.05(+4.33%) |
Apr 06, 2022 | 45.71 | 47.43 | 45.71 | 47.24 | 35,495,092 | +1.46(+3.18%) |
Apr 05, 2022 | 45.40 | 46.59 | 45.34 | 45.78 | 23,703,952 | +0.27(+0.59%) |
Apr 04, 2022 | 46.26 | 46.34 | 45.00 | 45.51 | 22,925,882 | -0.56(-1.22%) |
Apr 01, 2022 | 46.57 | 46.60 | 45.65 | 46.07 | 21,348,024 | -0.18(-0.39%) |
Mar 31, 2022 | 46.46 | 47.24 | 46.23 | 46.25 | 29,190,136 | -0.60(-1.28%) |
Mar 30, 2022 | 47.53 | 48.00 | 46.43 | 46.85 | 30,887,568 | -0.27(-0.57%) |
Mar 29, 2022 | 48.25 | 48.32 | 47.01 | 47.12 | 44,730,408 | -0.48(-1.01%) |
Mar 28, 2022 | 46.93 | 47.85 | 46.91 | 47.60 | 24,468,970 | +0.45(+0.95%) |
Mar 25, 2022 | 47.12 | 47.58 | 46.91 | 47.16 | 19,515,046 | +0.17(+0.36%) |
Mar 24, 2022 | 46.94 | 47.21 | 46.72 | 46.99 | 28,176,520 | +0.36(+0.77%) |
Mar 23, 2022 | 47.37 | 47.80 | 46.60 | 46.63 | 32,660,144 | -0.76(-1.60%) |
Mar 22, 2022 | 48.42 | 48.53 | 46.90 | 47.39 | 36,166,000 | -1.03(-2.12%) |
Mar 21, 2022 | 48.46 | 49.41 | 48.16 | 48.42 | 38,712,480 | -0.29(-0.59%) |
Mar 18, 2022 | 48.59 | 49.14 | 47.98 | 48.70 | 57,995,048 | +0.24(+0.50%) |
Mar 17, 2022 | 47.28 | 48.47 | 47.16 | 48.46 | 34,246,352 | +1.18(+2.49%) |
Mar 16, 2022 | 46.94 | 47.59 | 46.62 | 47.28 | 33,468,658 | +0.63(+1.36%) |
Mar 15, 2022 | 47.01 | 47.28 | 45.73 | 46.65 | 33,763,064 | -0.04(-0.08%) |
Mar 14, 2022 | 45.32 | 47.27 | 45.02 | 46.68 | 47,354,876 | +1.77(+3.94%) |
Mar 11, 2022 | 43.90 | 45.48 | 43.73 | 44.91 | 37,721,828 | +0.96(+2.17%) |
Mar 10, 2022 | 43.16 | 44.04 | 42.93 | 43.96 | 27,458,878 | +0.40(+0.92%) |
Mar 09, 2022 | 43.00 | 43.98 | 42.89 | 43.56 | 27,662,310 | +1.17(+2.76%) |
Mar 08, 2022 | 42.51 | 43.26 | 41.51 | 42.38 | 36,835,852 | -0.48(-1.13%) |
Mar 07, 2022 | 43.11 | 43.64 | 42.45 | 42.87 | 37,118,796 | -0.60(-1.38%) |
Mar 04, 2022 | 42.44 | 43.57 | 42.36 | 43.47 | 37,185,628 | +0.73(+1.71%) |
Mar 03, 2022 | 42.60 | 43.41 | 42.42 | 42.73 | 34,178,404 | +0.12(+0.27%) |
Mar 02, 2022 | 41.20 | 42.82 | 41.10 | 42.62 | 40,854,100 | +1.74(+4.26%) |
Mar 01, 2022 | 41.71 | 42.11 | 40.60 | 40.87 | 33,408,506 | -1.06(-2.54%) |
Feb 28, 2022 | 41.83 | 42.14 | 41.41 | 41.94 | 39,493,932 | -0.70(-1.63%) |
Feb 25, 2022 | 40.93 | 42.91 | 41.99 | 42.63 | 34,920,352 | +1.57(+3.83%) |
Feb 24, 2022 | 40.97 | 41.77 | 40.56 | 41.06 | 49,543,240 | -0.81(-1.94%) |
Feb 23, 2022 | 42.52 | 43.03 | 41.80 | 41.88 | 28,850,890 | -0.59(-1.39%) |
Feb 22, 2022 | 42.47 | 43.16 | 42.30 | 42.47 | 38,960,800 | -0.89(-2.06%) |
Feb 18, 2022 | 43.36 | 0 | -0.33(-0.76%) | |||
Feb 17, 2022 | 44.50 | 44.64 | 43.56 | 43.69 | 23,756,252 | -0.68(-1.53%) |
Feb 16, 2022 | 44.31 | 45.36 | 44.16 | 44.37 | 30,967,822 | -0.12(-0.26%) |
Feb 15, 2022 | 44.49 | 44.71 | 43.97 | 44.48 | 32,626,894 | -0.01(-0.02%) |
Feb 14, 2022 | 44.51 | 45.12 | 43.31 | 44.49 | 47,728,808 | -0.88(-1.93%) |
Feb 11, 2022 | 44.97 | 45.78 | 44.74 | 45.37 | 39,172,016 | +0.16(+0.36%) |
Feb 10, 2022 | 45.60 | 45.90 | 45.02 | 45.21 | 38,263,948 | -0.78(-1.69%) |
Feb 09, 2022 | 46.14 | 46.20 | 45.48 | 45.99 | 43,098,504 | -0.21(-0.44%) |
Feb 08, 2022 | 45.24 | 46.28 | 44.40 | 46.19 | 75,994,080 | -1.35(-2.84%) |
Feb 07, 2022 | 47.62 | 47.87 | 46.67 | 47.54 | 36,110,288 | +0.19(+0.40%) |
Feb 04, 2022 | 47.37 | 47.74 | 47.02 | 47.35 | 27,905,980 | -0.34(-0.71%) |
Feb 03, 2022 | 47.65 | 47.43 | 47.69 | 25,309,718 | -0.43(-0.89%) | |
Feb 02, 2022 | 47.21 | 48.36 | 46.86 | 48.12 | 35,820,988 | +0.71(+1.49%) |
Feb 01, 2022 | 47.12 | 47.50 | 46.81 | 47.41 | 31,194,544 | +0.34(+0.72%) |
Jan 31, 2022 | 48.25 | 47.08 | 43,199,068 | -1.47(-3.02%) | ||
Jan 28, 2022 | 48.04 | 48.84 | 47.44 | 48.54 | 32,015,624 | +0.86(+1.80%) |
Jan 27, 2022 | 47.37 | 48.76 | 47.35 | 47.68 | 41,349,364 | +0.68(+1.44%) |
Jan 26, 2022 | 46.61 | 47.54 | 46.51 | 47.00 | 44,687,468 | +0.42(+0.89%) |
Jan 25, 2022 | 45.54 | 46.84 | 45.43 | 46.59 | 49,647,160 | +0.89(+1.94%) |
Jan 24, 2022 | 45.89 | 46.16 | 44.17 | 45.70 | 66,581,012 | -1.11(-2.37%) |
Jan 21, 2022 | 48.25 | 48.65 | 46.52 | 46.81 | 46,305,576 | -1.12(-2.33%) |
Jan 20, 2022 | 47.85 | 48.34 | 47.06 | 47.93 | 39,578,404 | +0.45(+0.95%) |
Jan 19, 2022 | 47.57 | 48.32 | 47.39 | 47.47 | 30,769,384 | -0.51(-1.05%) |
Jan 18, 2022 | 48.33 | 48.37 | 47.38 | 47.98 | 40,146,888 | -0.74(-1.53%) |
Jan 14, 2022 | 48.72 | 0 | -0.52(-1.06%) | |||
Jan 13, 2022 | 50.12 | 50.19 | 48.97 | 49.25 | 31,687,118 | -0.98(-1.96%) |
Jan 12, 2022 | 49.96 | 50.68 | 49.57 | 50.23 | 31,120,766 | -0.04(-0.07%) |
Jan 11, 2022 | 50.32 | 50.92 | 49.49 | 50.27 | 37,848,412 | +0.40(+0.80%) |
Jan 10, 2022 | 49.40 | 49.89 | 48.54 | 49.87 | 38,376,388 | +0.46(+0.93%) |
Jan 07, 2022 | 49.09 | 49.45 | 48.44 | 49.41 | 31,243,494 | +0.78(+1.60%) |
Jan 06, 2022 | 48.91 | 49.33 | 48.32 | 48.63 | 41,695,864 | -0.70(-1.42%) |
Jan 05, 2022 | 49.51 | 50.04 | 49.10 | 49.33 | 59,692,392 | +0.98(+2.02%) |
Jan 04, 2022 | 49.85 | 50.04 | 47.83 | 48.35 | 75,504,096 | -1.88(-3.74%) |
Jan 03, 2022 | 51.87 | 51.92 | 49.96 | 50.23 | 64,551,232 | -2.13(-4.06%) |
Dec 31, 2021 | 51.90 | 53.02 | 51.82 | 52.36 | 32,231,560 | +0.58(+1.11%) |
Dec 30, 2021 | 51.21 | 52.08 | 51.01 | 51.78 | 27,664,698 | +0.73(+1.42%) |
Dec 29, 2021 | 50.82 | 51.45 | 50.60 | 51.06 | 29,504,076 | -0.38(-0.74%) |
Dec 28, 2021 | 52.36 | 52.71 | 50.61 | 51.44 | 41,591,728 | -1.06(-2.01%) |
Dec 27, 2021 | 52.18 | 52.65 | 51.63 | 52.49 | 30,838,314 | +0.43(+0.83%) |
Dec 23, 2021 | 53.04 | 53.27 | 51.70 | 52.06 | 44,212,864 | -0.74(-1.41%) |
Dec 22, 2021 | 52.54 | 53.72 | 51.62 | 52.80 | 70,473,128 | +0.53(+1.02%) |
Dec 21, 2021 | 53.21 | 53.24 | 50.68 | 52.27 | 71,972,224 | -1.84(-3.39%) |
Dec 20, 2021 | 53.73 | 54.72 | 53.05 | 54.11 | 62,784,324 | +1.37(+2.59%) |
Dec 17, 2021 | 53.14 | 54.26 | 52.05 | 52.74 | 117,650,336 | -1.57(-2.89%) |
Dec 16, 2021 | 51.75 | 54.47 | 51.21 | 54.31 | 84,737,904 | +2.17(+4.17%) |
Dec 15, 2021 | 49.75 | 52.24 | 49.56 | 52.14 | 84,687,448 | +2.89(+5.87%) |
Dec 14, 2021 | 48.56 | 49.61 | 48.16 | 49.25 | 54,809,560 | +0.30(+0.62%) |
Dec 13, 2021 | 47.39 | 49.42 | 47.39 | 48.95 | 61,898,852 | +2.15(+4.59%) |
Dec 10, 2021 | 45.40 | 46.86 | 45.32 | 46.80 | 29,411,886 | +0.62(+1.34%) |
Dec 09, 2021 | 45.67 | 46.86 | 45.67 | 46.18 | 43,197,148 | +0.60(+1.32%) |
Dec 08, 2021 | 46.77 | 47.07 | 45.25 | 45.58 | 42,176,380 | -0.28(-0.62%) |
Dec 07, 2021 | 45.44 | 46.55 | 44.69 | 45.86 | 46,828,108 | +0.21(+0.47%) |
Dec 06, 2021 | 47.69 | 47.78 | 45.44 | 45.65 | 60,547,880 | -2.47(-5.14%) |
Dec 03, 2021 | 47.62 | 48.25 | 47.09 | 48.12 | 42,376,168 | +1.09(+2.32%) |
Dec 02, 2021 | 47.72 | 48.84 | 46.79 | 47.03 | 52,222,684 | -1.45(-3.00%) |
Dec 01, 2021 | 46.52 | 48.92 | 44.15 | 48.48 | 67,457,248 | +0.84(+1.77%) |
Nov 30, 2021 | 46.38 | 48.29 | 46.03 | 47.64 | 72,805,568 | +1.18(+2.54%) |
Nov 29, 2021 | 48.90 | 49.39 | 46.21 | 46.46 | 81,860,328 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.88 | 75,066,672 | +2.76(+6.11%) |
Nov 24, 2021 | 45.38 | 45.51 | 44.96 | 45.12 | 20,927,960 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.62 | 44.60 | 45.29 | 28,134,006 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.67 | 45.40 | 30,753,056 | +0.35(+0.79%) |
Nov 19, 2021 | 46.07 | 46.85 | 44.94 | 45.04 | 54,095,964 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,036,580 | +0.48(+1.06%) |
Nov 17, 2021 | 44.28 | 45.30 | 44.06 | 45.11 | 41,563,464 | +1.13(+2.56%) |
Nov 16, 2021 | 43.86 | 44.48 | 43.35 | 43.98 | 35,130,528 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.42 | 43.78 | 44.02 | 31,300,118 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.95 | 44.10 | 31,330,444 | -0.40(-0.90%) |
Nov 11, 2021 | 43.65 | 44.78 | 43.21 | 44.49 | 47,761,864 | +1.13(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,680,648 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.85 | 42.90 | 41.81 | 41.99 | 33,702,484 | -0.87(-2.03%) |
Nov 08, 2021 | 43.10 | 43.26 | 42.21 | 42.85 | 64,702,624 | -0.25(-0.58%) |
Nov 05, 2021 | 42.64 | 43.28 | 41.28 | 43.10 | 196,187,792 | +4.22(+10.85%) |
Nov 04, 2021 | 39.27 | 39.43 | 38.40 | 38.88 | 43,041,720 | -0.51(-1.31%) |
Nov 03, 2021 | 40.01 | 40.42 | 39.10 | 39.40 | 50,717,328 | -0.55(-1.39%) |
Nov 02, 2021 | 39.62 | 40.47 | 37.84 | 39.95 | 78,749,064 | +1.59(+4.15%) |
Nov 01, 2021 | 38.80 | 38.48 | 38.18 | 38.36 | 37,151,992 | -0.09(-0.23%) |
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,481,164 | +0.49(+1.30%) |
Oct 28, 2021 | 37.75 | 38.39 | 37.74 | 37.95 | 20,493,454 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.51 | 37.77 | 25,385,184 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.46 | 38.29 | 33,813,708 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.97 | 38.01 | 37.42 | 37.93 | 25,984,064 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.96 | 37.47 | 37.94 | 19,548,942 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.67 | 25,174,792 | +0.05(+0.14%) |
Oct 20, 2021 | 37.02 | 37.89 | 37.01 | 37.62 | 25,914,938 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.09 | 36.51 | 37.00 | 19,520,942 | +0.68(+1.86%) |
Oct 18, 2021 | 36.43 | 36.65 | 36.07 | 36.32 | 24,722,996 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.94 | 36.37 | 36.47 | 26,793,838 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,007,174 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,079,636 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.10 | 36.62 | 36.79 | 18,453,402 | -0.18(-0.50%) |
Oct 11, 2021 | 37.31 | 37.46 | 36.93 | 36.97 | 13,626,470 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.71 | 37.22 | 37.31 | 14,537,974 | -0.25(-0.68%) |
Oct 07, 2021 | 37.37 | 37.76 | 37.10 | 37.57 | 22,497,032 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.09 | 36.64 | 36.93 | 34,677,488 | -0.26(-0.71%) |
Oct 05, 2021 | 37.38 | 37.59 | 37.16 | 37.20 | 21,999,798 | -0.09(-0.24%) |
Oct 04, 2021 | 37.73 | 38.10 | 37.10 | 37.29 | 32,878,398 | -0.45(-1.19%) |
Oct 01, 2021 | 37.37 | 37.88 | 36.65 | 37.73 | 43,781,388 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.77 | 37.80 | 24,013,158 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.40 | 37.87 | 38.26 | 20,512,394 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.04 | 37.30 | 37.83 | 32,428,132 | -0.47(-1.22%) |
Sep 27, 2021 | 38.60 | 38.79 | 38.24 | 38.30 | 22,697,954 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.62 | 18,374,758 | -0.22(-0.57%) |
Sep 23, 2021 | 38.92 | 39.31 | 38.81 | 38.84 | 22,420,312 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.63 | 25,606,854 | +0.03(+0.07%) |
Sep 21, 2021 | 38.89 | 39.32 | 38.54 | 38.60 | 26,885,776 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,626,684 | +0.27(+0.71%) |
Sep 17, 2021 | 38.82 | 39.08 | 38.07 | 38.58 | 64,188,964 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.70 | 39.09 | 25,495,934 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.13 | 39.35 | 32,616,250 | +0.05(+0.13%) |
Sep 14, 2021 | 39.26 | 39.78 | 39.15 | 39.30 | 27,408,304 | +0.11(+0.29%) |
Sep 13, 2021 | 40.20 | 40.28 | 38.85 | 39.19 | 42,179,028 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.73 | 40.00 | 40.07 | 23,707,424 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.06 | 40.30 | 40.46 | 24,653,302 | -0.42(-1.03%) |
Sep 08, 2021 | 40.88 | 41.13 | 40.65 | 40.88 | 18,014,896 | -0.21(-0.51%) |
Sep 07, 2021 | 41.30 | 41.75 | 40.91 | 41.09 | 29,825,734 | -0.08(-0.19%) |
Sep 03, 2021 | 41.22 | 41.34 | 40.73 | 41.17 | 23,703,398 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.17 | 29,721,632 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.66 | 39.92 | 40.47 | 37,392,856 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.37 | 40.49 | 39,297,888 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.45 | 40.57 | 41.10 | 29,310,470 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.75 | 40.90 | 40.96 | 37,457,656 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.33 | 41.58 | 41.65 | 33,003,288 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,023,920 | -0.76(-1.80%) |
Aug 24, 2021 | 43.72 | 43.99 | 42.40 | 42.53 | 59,816,304 | -1.36(-3.10%) |
Aug 23, 2021 | 44.20 | 45.14 | 43.60 | 43.89 | 100,771,832 | +1.06(+2.48%) |
Aug 20, 2021 | 43.05 | 43.71 | 42.77 | 42.82 | 39,998,124 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.91 | 42.42 | 42.89 | 65,677,524 | -0.45(-1.03%) |
Aug 18, 2021 | 44.15 | 45.58 | 43.22 | 43.34 | 100,774,496 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,265,496 | +1.33(+3.09%) |
Aug 16, 2021 | 42.39 | 43.04 | 41.76 | 42.99 | 43,326,060 | +0.38(+0.89%) |
Aug 13, 2021 | 41.67 | 42.63 | 41.59 | 42.61 | 40,250,224 | +1.09(+2.62%) |
Aug 12, 2021 | 40.87 | 41.66 | 40.73 | 41.52 | 33,787,076 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.26 | 40.67 | 40.71 | 57,824,132 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.69 | 40.34 | 42.36 | 92,339,208 | +1.94(+4.81%) |
Aug 09, 2021 | 39.65 | 40.46 | 39.65 | 40.42 | 36,777,924 | +0.80(+2.02%) |
Aug 06, 2021 | 39.63 | 39.83 | 39.23 | 39.62 | 23,223,600 | +0.01(+0.02%) |
Aug 05, 2021 | 39.55 | 39.68 | 39.29 | 39.61 | 26,729,578 | -0.11(-0.29%) |
Aug 04, 2021 | 39.86 | 40.26 | 39.56 | 39.72 | 49,348,296 | -0.43(-1.07%) |
Aug 03, 2021 | 38.82 | 40.26 | 38.74 | 40.15 | 51,866,652 | +1.51(+3.91%) |