Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.92 | 47.27 | 46.59 | 46.68 | 1,638,962 | +0.26(+0.57%) |
Jul 28, 2022 | 46.84 | 46.84 | 45.54 | 46.41 | 1,918,950 | +0.32(+0.69%) |
Jul 27, 2022 | 45.92 | 46.26 | 45.25 | 46.10 | 1,083,663 | +0.57(+1.25%) |
Jul 26, 2022 | 45.54 | 46.14 | 45.39 | 45.53 | 995,136 | +0.27(+0.60%) |
Jul 25, 2022 | 44.86 | 45.32 | 44.43 | 45.25 | 1,246,289 | +0.93(+2.11%) |
Jul 22, 2022 | 45.23 | 45.53 | 44.27 | 44.32 | 749,220 | -0.67(-1.49%) |
Jul 21, 2022 | 44.72 | 45.13 | 44.17 | 44.99 | 787,676 | -0.12(-0.26%) |
Jul 20, 2022 | 45.49 | 45.54 | 44.86 | 45.11 | 749,883 | -0.52(-1.13%) |
Jul 19, 2022 | 44.80 | 45.76 | 44.80 | 45.63 | 703,580 | +1.14(+2.57%) |
Jul 18, 2022 | 44.76 | 45.07 | 44.20 | 44.48 | 970,134 | +0.00(+0.00%) |
Jul 15, 2022 | 44.31 | 44.52 | 43.75 | 44.48 | 895,032 | +0.58(+1.32%) |
Jul 14, 2022 | 43.05 | 43.97 | 42.42 | 43.90 | 1,047,196 | -0.07(-0.16%) |
Jul 13, 2022 | 42.92 | 44.07 | 42.92 | 43.98 | 614,349 | +0.70(+1.61%) |
Jul 12, 2022 | 43.25 | 44.14 | 42.89 | 43.28 | 988,640 | -0.49(-1.12%) |
Jul 11, 2022 | 42.88 | 43.81 | 42.48 | 43.77 | 636,634 | +0.62(+1.43%) |
Jul 08, 2022 | 42.96 | 43.78 | 42.72 | 43.15 | 1,314,664 | +0.24(+0.55%) |
Jul 07, 2022 | 42.27 | 43.43 | 42.11 | 42.92 | 1,289,654 | +1.30(+3.11%) |
Jul 06, 2022 | 42.58 | 42.80 | 40.59 | 41.62 | 1,398,767 | -1.19(-2.77%) |
Jul 05, 2022 | 43.41 | 43.41 | 41.70 | 42.81 | 1,431,739 | -0.86(-1.97%) |
Jul 01, 2022 | 43.32 | 43.75 | 42.94 | 43.67 | 948,383 | +0.38(+0.88%) |
Jun 30, 2022 | 43.05 | 43.79 | 43.05 | 43.29 | 1,414,200 | -0.35(-0.81%) |
Jun 29, 2022 | 44.31 | 44.68 | 43.63 | 43.64 | 1,214,193 | -0.40(-0.91%) |
Jun 28, 2022 | 43.90 | 44.56 | 43.64 | 44.04 | 1,255,860 | +0.92(+2.14%) |
Jun 27, 2022 | 43.37 | 43.97 | 43.02 | 43.11 | 2,088,143 | +0.05(+0.11%) |
Jun 24, 2022 | 43.33 | 43.62 | 42.97 | 43.07 | 1,400,630 | +0.12(+0.27%) |
Jun 23, 2022 | 43.64 | 43.79 | 41.93 | 42.95 | 1,712,956 | -0.37(-0.86%) |
Jun 22, 2022 | 43.55 | 43.93 | 43.21 | 43.32 | 1,445,915 | -1.32(-2.96%) |
Jun 21, 2022 | 43.67 | 44.84 | 43.54 | 44.65 | 2,106,053 | +1.80(+4.21%) |
Jun 17, 2022 | 43.23 | 43.78 | 41.98 | 42.84 | 1,993,170 | -0.46(-1.07%) |
Jun 16, 2022 | 43.97 | 44.47 | 42.76 | 43.30 | 2,157,403 | -1.46(-3.26%) |
Jun 15, 2022 | 45.95 | 46.50 | 44.58 | 44.76 | 1,810,410 | -1.19(-2.58%) |
Jun 14, 2022 | 46.96 | 47.78 | 45.87 | 45.95 | 1,968,279 | -0.82(-1.76%) |
Jun 13, 2022 | 47.00 | 47.57 | 46.10 | 46.78 | 1,955,245 | -1.33(-2.77%) |
Jun 10, 2022 | 48.06 | 48.72 | 47.66 | 48.11 | 1,201,673 | -0.23(-0.47%) |
Jun 09, 2022 | 47.60 | 48.58 | 47.60 | 48.34 | 958,701 | +0.09(+0.19%) |
Jun 08, 2022 | 48.28 | 48.53 | 47.73 | 48.24 | 615,147 | -0.14(-0.28%) |
Jun 07, 2022 | 47.43 | 48.44 | 47.43 | 48.38 | 1,027,193 | +0.72(+1.50%) |
Jun 06, 2022 | 47.26 | 47.70 | 46.85 | 47.66 | 559,450 | +0.25(+0.54%) |
Jun 03, 2022 | 47.22 | 47.77 | 47.08 | 47.41 | 691,105 | +0.05(+0.11%) |
Jun 02, 2022 | 47.81 | 47.83 | 46.92 | 47.36 | 888,384 | -0.10(-0.21%) |
Jun 01, 2022 | 46.96 | 47.80 | 46.13 | 47.46 | 877,813 | +0.60(+1.28%) |
May 31, 2022 | 46.50 | 47.41 | 46.30 | 46.86 | 1,199,257 | +0.69(+1.49%) |
May 27, 2022 | 45.53 | 46.40 | 45.42 | 46.17 | 610,541 | +0.53(+1.17%) |
May 26, 2022 | 45.63 | 46.05 | 45.35 | 45.63 | 783,442 | +0.34(+0.76%) |
May 25, 2022 | 44.65 | 45.78 | 44.51 | 45.29 | 1,018,528 | +1.03(+2.33%) |
May 24, 2022 | 43.79 | 44.28 | 43.28 | 44.26 | 756,351 | +0.34(+0.76%) |
May 23, 2022 | 44.11 | 44.49 | 43.74 | 43.92 | 957,637 | -0.05(-0.10%) |
May 20, 2022 | 44.40 | 44.55 | 43.42 | 43.97 | 612,870 | -0.24(-0.53%) |
May 19, 2022 | 44.58 | 44.80 | 43.84 | 44.20 | 1,040,480 | -0.81(-1.79%) |
May 18, 2022 | 45.82 | 45.94 | 44.37 | 45.01 | 1,107,045 | -0.82(-1.80%) |
May 17, 2022 | 45.23 | 46.17 | 45.08 | 45.83 | 1,321,474 | +1.00(+2.22%) |
May 16, 2022 | 44.20 | 45.17 | 44.20 | 44.84 | 891,923 | +0.81(+1.83%) |
May 13, 2022 | 44.05 | 45.27 | 43.76 | 44.03 | 1,886,672 | +0.64(+1.48%) |
May 12, 2022 | 43.01 | 43.73 | 42.72 | 43.39 | 1,563,103 | +0.29(+0.67%) |
May 11, 2022 | 43.47 | 44.42 | 43.01 | 43.10 | 2,038,154 | -0.08(-0.19%) |
May 10, 2022 | 43.68 | 44.07 | 42.51 | 43.18 | 1,152,955 | -0.26(-0.60%) |
May 09, 2022 | 43.96 | 43.96 | 43.24 | 43.44 | 2,160,735 | -1.05(-2.36%) |
May 06, 2022 | 44.10 | 45.16 | 43.62 | 44.49 | 2,059,080 | +0.17(+0.39%) |
May 05, 2022 | 45.44 | 45.57 | 43.30 | 44.32 | 2,750,554 | -1.93(-4.17%) |
May 04, 2022 | 45.31 | 46.30 | 44.73 | 46.25 | 1,124,606 | +1.43(+3.20%) |
May 03, 2022 | 43.61 | 45.01 | 43.61 | 44.82 | 1,115,696 | +1.30(+2.98%) |
May 02, 2022 | 43.74 | 43.89 | 42.89 | 43.52 | 1,591,422 | -0.39(-0.89%) |
Apr 29, 2022 | 45.32 | 45.75 | 43.59 | 43.91 | 1,843,845 | -1.45(-3.20%) |
Apr 28, 2022 | 44.62 | 45.59 | 44.13 | 45.36 | 1,619,614 | +0.91(+2.04%) |
Apr 27, 2022 | 45.02 | 45.11 | 43.94 | 44.46 | 1,301,072 | -0.17(-0.38%) |
Apr 26, 2022 | 44.86 | 45.28 | 44.38 | 44.63 | 1,381,536 | -0.16(-0.36%) |
Apr 25, 2022 | 44.84 | 45.37 | 43.07 | 44.79 | 1,437,140 | -0.61(-1.35%) |
Apr 22, 2022 | 46.26 | 47.32 | 45.03 | 45.40 | 1,448,079 | -1.07(-2.29%) |
Apr 21, 2022 | 47.05 | 47.28 | 46.23 | 46.47 | 892,047 | -0.62(-1.32%) |
Apr 20, 2022 | 46.34 | 47.47 | 46.13 | 47.09 | 974,056 | +0.84(+1.82%) |
Apr 19, 2022 | 45.58 | 46.52 | 45.55 | 46.24 | 1,470,706 | +0.64(+1.40%) |
Apr 18, 2022 | 45.32 | 45.90 | 45.12 | 45.60 | 1,291,456 | +0.49(+1.08%) |
Apr 14, 2022 | 45.12 | 45.44 | 44.93 | 45.12 | 1,127,526 | +0.04(+0.08%) |
Apr 13, 2022 | 44.40 | 45.38 | 44.40 | 45.08 | 1,994,451 | +0.68(+1.54%) |
Apr 12, 2022 | 43.33 | 44.46 | 43.33 | 44.40 | 1,204,352 | +1.19(+2.75%) |
Apr 11, 2022 | 43.47 | 43.72 | 43.15 | 43.21 | 1,405,326 | -0.52(-1.18%) |
Apr 08, 2022 | 43.61 | 43.74 | 43.23 | 43.72 | 1,225,994 | +0.23(+0.53%) |
Apr 07, 2022 | 43.60 | 43.73 | 43.20 | 43.49 | 1,276,864 | -0.09(-0.20%) |
Apr 06, 2022 | 44.27 | 44.31 | 43.46 | 43.58 | 1,170,266 | -0.56(-1.27%) |
Apr 05, 2022 | 44.55 | 44.83 | 43.93 | 44.14 | 1,015,548 | -0.30(-0.68%) |
Apr 04, 2022 | 44.13 | 44.49 | 44.05 | 44.44 | 996,708 | +0.39(+0.89%) |
Apr 01, 2022 | 43.63 | 44.49 | 43.63 | 44.05 | 717,605 | +0.48(+1.10%) |
Mar 31, 2022 | 44.04 | 44.27 | 43.20 | 43.57 | 1,341,402 | -0.48(-1.09%) |
Mar 30, 2022 | 45.06 | 45.21 | 43.62 | 44.05 | 1,274,254 | -0.85(-1.90%) |
Mar 29, 2022 | 44.51 | 45.26 | 44.24 | 44.90 | 1,191,676 | +0.01(+0.02%) |
Mar 28, 2022 | 44.48 | 45.05 | 44.09 | 44.89 | 1,531,089 | +0.41(+0.92%) |
Mar 25, 2022 | 44.28 | 44.80 | 43.95 | 44.49 | 992,171 | +0.33(+0.74%) |
Mar 24, 2022 | 43.89 | 44.25 | 43.74 | 44.16 | 888,151 | +0.24(+0.55%) |
Mar 23, 2022 | 43.29 | 44.09 | 43.22 | 43.92 | 1,297,101 | +0.74(+1.71%) |
Mar 22, 2022 | 42.84 | 43.21 | 42.39 | 43.18 | 793,810 | +0.31(+0.72%) |
Mar 21, 2022 | 42.38 | 43.03 | 42.33 | 42.87 | 623,226 | +0.82(+1.94%) |
Mar 18, 2022 | 41.72 | 42.19 | 41.37 | 42.05 | 1,172,237 | +0.38(+0.92%) |
Mar 17, 2022 | 42.18 | 42.44 | 41.64 | 41.67 | 775,971 | -0.23(-0.55%) |
Mar 16, 2022 | 41.74 | 42.17 | 41.57 | 41.90 | 883,550 | +0.16(+0.38%) |
Mar 15, 2022 | 41.48 | 42.02 | 41.08 | 41.74 | 1,228,150 | -0.30(-0.72%) |
Mar 14, 2022 | 42.80 | 42.80 | 41.43 | 42.04 | 1,648,550 | -0.86(-2.01%) |
Mar 11, 2022 | 43.95 | 44.21 | 42.82 | 42.91 | 1,563,360 | -1.40(-3.17%) |
Mar 10, 2022 | 43.78 | 44.64 | 43.53 | 44.31 | 1,965,094 | +0.65(+1.48%) |
Mar 09, 2022 | 43.29 | 44.58 | 43.17 | 43.66 | 3,046,383 | -0.03(-0.06%) |
Mar 08, 2022 | 43.62 | 44.01 | 42.79 | 43.69 | 4,298,796 | +0.65(+1.51%) |
Mar 07, 2022 | 44.17 | 44.31 | 42.74 | 43.04 | 1,376,796 | -0.88(-2.00%) |
Mar 04, 2022 | 43.51 | 44.10 | 43.15 | 43.92 | 990,473 | +0.39(+0.90%) |
Mar 03, 2022 | 43.54 | 43.94 | 43.31 | 43.53 | 1,084,043 | -0.01(-0.02%) |
Mar 02, 2022 | 43.51 | 43.86 | 43.48 | 43.54 | 931,626 | +0.10(+0.22%) |
Mar 01, 2022 | 42.98 | 43.49 | 42.55 | 43.44 | 921,196 | +0.36(+0.82%) |
Feb 28, 2022 | 41.53 | 43.26 | 41.44 | 43.08 | 1,855,388 | +1.55(+3.72%) |
Feb 25, 2022 | 41.06 | 42.10 | 41.35 | 41.54 | 1,065,473 | +0.88(+2.16%) |
Feb 24, 2022 | 40.84 | 41.17 | 40.18 | 40.66 | 1,853,154 | -0.36(-0.89%) |
Feb 23, 2022 | 41.38 | 41.91 | 40.99 | 41.02 | 1,197,687 | -0.28(-0.69%) |
Feb 22, 2022 | 42.12 | 42.37 | 40.98 | 41.31 | 1,898,560 | -0.64(-1.52%) |
Feb 18, 2022 | 41.95 | 0 | -0.64(-1.50%) | |||
Feb 17, 2022 | 42.92 | 43.38 | 42.42 | 42.59 | 1,042,371 | -0.45(-1.05%) |
Feb 16, 2022 | 43.36 | 43.97 | 43.03 | 43.04 | 1,412,384 | -0.13(-0.31%) |
Feb 15, 2022 | 42.00 | 43.21 | 41.90 | 43.17 | 1,550,148 | +0.91(+2.16%) |
Feb 14, 2022 | 42.83 | 42.86 | 42.09 | 42.26 | 1,927,715 | -0.44(-1.02%) |
Feb 11, 2022 | 42.00 | 43.05 | 41.79 | 42.69 | 1,400,897 | +0.77(+1.84%) |
Feb 10, 2022 | 43.20 | 43.41 | 41.89 | 41.92 | 1,579,419 | -1.28(-2.96%) |
Feb 09, 2022 | 43.41 | 43.92 | 43.11 | 43.20 | 1,420,012 | -0.21(-0.49%) |
Feb 08, 2022 | 43.27 | 43.62 | 42.83 | 43.41 | 1,097,768 | +0.20(+0.45%) |
Feb 07, 2022 | 42.66 | 43.50 | 42.35 | 43.22 | 1,455,492 | +0.38(+0.89%) |
Feb 04, 2022 | 43.30 | 43.54 | 42.47 | 42.83 | 1,654,167 | -0.62(-1.44%) |
Feb 03, 2022 | 43.21 | 43.70 | 43.46 | 1,469,388 | +0.14(+0.32%) | |
Feb 02, 2022 | 43.78 | 43.89 | 42.62 | 43.32 | 3,096,975 | -0.01(-0.02%) |
Feb 01, 2022 | 42.61 | 43.61 | 42.42 | 43.33 | 2,255,531 | +0.83(+1.96%) |
Jan 31, 2022 | 42.39 | 42.74 | 42.49 | 1,372,667 | +0.16(+0.37%) | |
Jan 28, 2022 | 41.98 | 42.34 | 41.48 | 42.34 | 872,833 | +0.43(+1.04%) |
Jan 27, 2022 | 42.48 | 42.63 | 41.74 | 41.90 | 1,117,167 | -0.26(-0.62%) |
Jan 26, 2022 | 42.72 | 42.72 | 42.08 | 42.16 | 1,292,689 | -0.32(-0.76%) |
Jan 25, 2022 | 41.30 | 42.75 | 40.74 | 42.48 | 1,112,273 | +1.18(+2.86%) |
Jan 24, 2022 | 41.06 | 41.36 | 40.05 | 41.30 | 1,397,804 | -0.01(-0.02%) |
Jan 21, 2022 | 41.52 | 41.88 | 40.87 | 41.31 | 1,199,255 | -0.42(-1.00%) |
Jan 20, 2022 | 42.16 | 42.61 | 41.64 | 41.73 | 861,477 | -0.57(-1.36%) |
Jan 19, 2022 | 42.69 | 42.86 | 42.02 | 42.30 | 996,554 | -0.37(-0.88%) |
Jan 18, 2022 | 43.18 | 43.30 | 42.57 | 42.68 | 1,085,937 | -0.48(-1.11%) |
Jan 14, 2022 | 43.15 | 0 | +0.74(+1.74%) | |||
Jan 13, 2022 | 42.38 | 43.10 | 41.83 | 42.41 | 1,917,592 | +0.13(+0.31%) |
Jan 12, 2022 | 42.29 | 42.86 | 42.21 | 42.28 | 1,579,986 | +0.17(+0.39%) |
Jan 11, 2022 | 41.88 | 42.35 | 41.52 | 42.12 | 888,874 | +0.56(+1.34%) |
Jan 10, 2022 | 41.60 | 41.65 | 40.82 | 41.56 | 944,647 | +0.22(+0.53%) |
Jan 07, 2022 | 41.08 | 41.52 | 40.97 | 41.34 | 1,043,121 | -0.01(-0.02%) |
Jan 06, 2022 | 41.56 | 41.94 | 41.33 | 41.35 | 702,213 | +0.17(+0.42%) |
Jan 05, 2022 | 41.74 | 41.97 | 41.18 | 41.18 | 946,558 | -0.18(-0.44%) |
Jan 04, 2022 | 41.04 | 41.59 | 40.65 | 41.36 | 1,379,650 | +0.76(+1.86%) |
Jan 03, 2022 | 40.66 | 41.01 | 40.33 | 40.61 | 1,358,462 | +0.23(+0.56%) |
Dec 31, 2021 | 39.26 | 40.39 | 39.18 | 40.38 | 1,292,312 | +1.14(+2.90%) |
Dec 30, 2021 | 38.87 | 39.24 | 38.79 | 39.24 | 739,936 | +0.34(+0.87%) |
Dec 29, 2021 | 38.95 | 39.21 | 38.57 | 38.90 | 905,347 | -0.12(-0.31%) |
Dec 28, 2021 | 39.30 | 39.56 | 38.99 | 39.02 | 777,841 | -0.28(-0.71%) |
Dec 27, 2021 | 38.69 | 39.30 | 38.48 | 39.30 | 901,777 | +0.67(+1.73%) |
Dec 23, 2021 | 38.48 | 38.87 | 38.39 | 38.63 | 1,028,210 | +0.30(+0.77%) |
Dec 22, 2021 | 38.26 | 38.48 | 37.95 | 38.34 | 1,573,989 | +0.09(+0.23%) |
Dec 21, 2021 | 38.48 | 38.84 | 38.08 | 38.25 | 1,429,444 | -0.04(-0.11%) |
Dec 20, 2021 | 38.61 | 38.69 | 37.89 | 38.29 | 1,432,186 | -0.71(-1.83%) |
Dec 17, 2021 | 38.93 | 39.28 | 38.48 | 39.01 | 2,456,558 | -0.24(-0.62%) |
Dec 16, 2021 | 39.48 | 39.91 | 38.81 | 39.25 | 2,004,077 | -0.09(-0.22%) |
Dec 15, 2021 | 38.78 | 39.41 | 38.48 | 39.34 | 1,335,443 | +0.57(+1.46%) |
Dec 14, 2021 | 39.27 | 39.34 | 38.68 | 38.77 | 1,120,899 | -0.50(-1.26%) |
Dec 13, 2021 | 39.48 | 39.66 | 38.89 | 39.27 | 1,273,658 | -0.30(-0.75%) |
Dec 10, 2021 | 39.09 | 39.64 | 38.81 | 39.56 | 1,311,399 | +0.54(+1.38%) |
Dec 09, 2021 | 39.58 | 39.73 | 38.95 | 39.02 | 1,257,316 | -0.63(-1.60%) |
Dec 08, 2021 | 39.84 | 39.91 | 39.48 | 39.66 | 1,536,032 | -0.12(-0.31%) |
Dec 07, 2021 | 39.87 | 40.30 | 39.67 | 39.78 | 1,350,983 | +0.21(+0.53%) |
Dec 06, 2021 | 40.00 | 40.00 | 39.35 | 39.57 | 1,515,212 | -0.01(-0.02%) |
Dec 03, 2021 | 40.41 | 40.65 | 39.51 | 39.58 | 1,111,508 | -0.69(-1.71%) |
Dec 02, 2021 | 39.94 | 40.68 | 39.61 | 40.27 | 852,696 | +0.50(+1.25%) |
Dec 01, 2021 | 40.81 | 41.27 | 39.77 | 39.77 | 875,688 | -0.56(-1.38%) |
Nov 30, 2021 | 40.23 | 40.52 | 39.74 | 40.33 | 1,639,668 | -0.36(-0.88%) |
Nov 29, 2021 | 41.74 | 41.85 | 40.68 | 40.68 | 1,137,301 | -0.63(-1.54%) |
Nov 26, 2021 | 40.56 | 41.50 | 40.17 | 41.32 | 761,736 | -0.32(-0.77%) |
Nov 24, 2021 | 40.95 | 41.64 | 40.87 | 41.64 | 743,465 | +0.64(+1.57%) |
Nov 23, 2021 | 41.15 | 41.47 | 40.61 | 41.00 | 1,003,571 | -0.12(-0.30%) |
Nov 22, 2021 | 40.15 | 41.28 | 40.01 | 41.12 | 1,542,317 | +0.93(+2.31%) |
Nov 19, 2021 | 41.02 | 41.50 | 40.17 | 40.19 | 1,643,389 | -1.26(-3.04%) |
Nov 18, 2021 | 41.91 | 41.45 | 41.25 | 41.45 | 1,098,328 | -0.43(-1.04%) |
Nov 17, 2021 | 42.48 | 42.97 | 41.81 | 41.88 | 1,075,906 | -0.81(-1.89%) |
Nov 16, 2021 | 43.02 | 43.08 | 42.62 | 42.69 | 951,453 | -0.23(-0.55%) |
Nov 15, 2021 | 42.70 | 43.21 | 42.66 | 42.93 | 1,602,718 | +0.13(+0.30%) |
Nov 12, 2021 | 42.55 | 43.08 | 42.33 | 42.80 | 1,667,100 | +0.36(+0.84%) |
Nov 11, 2021 | 41.74 | 42.74 | 41.73 | 42.44 | 1,358,345 | +0.71(+1.71%) |
Nov 10, 2021 | 41.58 | 41.73 | 1,159,865 | +0.00(+0.00%) | ||
Nov 09, 2021 | 41.41 | 41.81 | 40.94 | 41.73 | 1,200,822 | +0.14(+0.33%) |
Nov 08, 2021 | 41.68 | 41.85 | 41.36 | 41.59 | 2,294,855 | -0.09(-0.21%) |
Nov 05, 2021 | 42.34 | 42.47 | 41.61 | 41.68 | 1,307,294 | -0.63(-1.50%) |
Nov 04, 2021 | 43.44 | 43.54 | 42.00 | 42.31 | 1,755,153 | -0.96(-2.22%) |
Nov 03, 2021 | 43.06 | 43.59 | 43.00 | 43.27 | 1,988,792 | -0.03(-0.08%) |
Nov 02, 2021 | 42.67 | 43.93 | 42.54 | 43.30 | 2,627,775 | +0.93(+2.19%) |
Nov 01, 2021 | 42.02 | 42.85 | 41.80 | 42.37 | 1,957,441 | +0.64(+1.53%) |
Oct 29, 2021 | 42.01 | 42.01 | 41.38 | 41.74 | 1,273,153 | -0.20(-0.47%) |
Oct 28, 2021 | 41.96 | 42.41 | 41.61 | 41.93 | 1,270,875 | -0.12(-0.28%) |
Oct 27, 2021 | 42.08 | 42.54 | 41.88 | 42.05 | 1,314,884 | -0.03(-0.06%) |
Oct 26, 2021 | 43.09 | 42.08 | 1,691,946 | -0.94(-2.18%) | ||
Oct 25, 2021 | 43.88 | 44.16 | 43.00 | 43.01 | 1,179,758 | -0.80(-1.83%) |
Oct 22, 2021 | 43.78 | 43.93 | 43.16 | 43.81 | 2,714,539 | +0.11(+0.25%) |
Oct 21, 2021 | 44.04 | 44.28 | 43.02 | 43.70 | 2,797,562 | +0.79(+1.85%) |
Oct 20, 2021 | 42.72 | 43.43 | 42.59 | 42.91 | 1,013,619 | +0.04(+0.10%) |
Oct 19, 2021 | 42.80 | 43.00 | 42.37 | 42.87 | 1,159,929 | +0.32(+0.76%) |
Oct 18, 2021 | 41.91 | 42.77 | 41.91 | 42.54 | 1,745,913 | +1.02(+2.46%) |
Oct 15, 2021 | 40.81 | 41.69 | 40.77 | 41.52 | 1,275,311 | +0.72(+1.75%) |
Oct 14, 2021 | 40.97 | 41.03 | 40.47 | 40.81 | 2,023,152 | +0.25(+0.61%) |
Oct 13, 2021 | 40.42 | 40.56 | 39.99 | 40.56 | 977,667 | +0.07(+0.17%) |
Oct 12, 2021 | 40.55 | 40.78 | 40.23 | 40.49 | 1,053,100 | -0.14(-0.36%) |
Oct 11, 2021 | 40.88 | 40.95 | 40.53 | 40.64 | 996,716 | +0.33(+0.82%) |
Oct 08, 2021 | 39.61 | 40.30 | 39.51 | 40.30 | 912,412 | +0.85(+2.16%) |
Oct 07, 2021 | 39.10 | 39.51 | 38.97 | 39.45 | 1,772,969 | +0.49(+1.25%) |
Oct 06, 2021 | 39.07 | 39.31 | 38.82 | 38.97 | 971,807 | -0.31(-0.78%) |
Oct 05, 2021 | 39.90 | 40.22 | 39.07 | 39.27 | 1,428,224 | -0.12(-0.30%) |
Oct 04, 2021 | 39.34 | 39.67 | 39.08 | 39.39 | 1,644,492 | +0.44(+1.14%) |
Oct 01, 2021 | 39.00 | 39.33 | 38.69 | 38.95 | 1,272,896 | +0.13(+0.33%) |
Sep 30, 2021 | 39.64 | 39.64 | 38.71 | 38.82 | 1,674,762 | -0.61(-1.55%) |
Sep 29, 2021 | 40.13 | 40.13 | 39.37 | 39.44 | 1,266,823 | -0.69(-1.72%) |
Sep 28, 2021 | 40.64 | 41.05 | 40.11 | 40.13 | 1,072,068 | -0.41(-1.01%) |
Sep 27, 2021 | 39.83 | 40.87 | 39.83 | 40.53 | 1,927,139 | +1.18(+3.01%) |
Sep 24, 2021 | 39.78 | 39.96 | 39.26 | 39.35 | 1,251,882 | -0.53(-1.32%) |
Sep 23, 2021 | 39.44 | 40.10 | 39.44 | 39.88 | 1,136,872 | +0.44(+1.12%) |
Sep 22, 2021 | 39.72 | 39.91 | 39.38 | 39.44 | 1,826,950 | -0.03(-0.06%) |
Sep 21, 2021 | 39.81 | 39.91 | 39.04 | 39.46 | 1,123,378 | +0.29(+0.74%) |
Sep 20, 2021 | 39.43 | 39.77 | 38.58 | 39.17 | 1,771,522 | -1.30(-3.22%) |
Sep 17, 2021 | 39.99 | 40.53 | 39.99 | 40.47 | 2,122,572 | +0.27(+0.68%) |
Sep 16, 2021 | 40.15 | 40.26 | 39.74 | 40.20 | 1,716,849 | -0.01(-0.02%) |
Sep 15, 2021 | 40.86 | 40.92 | 40.10 | 40.21 | 1,602,858 | -0.37(-0.92%) |
Sep 14, 2021 | 40.86 | 40.90 | 40.36 | 40.59 | 772,466 | -0.04(-0.10%) |
Sep 13, 2021 | 40.82 | 41.05 | 40.38 | 40.63 | 1,811,805 | +0.09(+0.21%) |
Sep 10, 2021 | 41.31 | 41.34 | 40.47 | 40.54 | 1,568,496 | -0.51(-1.24%) |
Sep 09, 2021 | 40.64 | 41.44 | 40.52 | 41.05 | 1,703,107 | +0.03(+0.06%) |
Sep 08, 2021 | 41.86 | 42.35 | 40.93 | 41.03 | 1,432,059 | -0.76(-1.81%) |
Sep 07, 2021 | 42.14 | 42.64 | 41.77 | 41.79 | 1,232,890 | -0.71(-1.66%) |
Sep 03, 2021 | 42.67 | 42.72 | 42.43 | 42.49 | 859,285 | -0.09(-0.22%) |
Sep 02, 2021 | 42.46 | 43.13 | 42.46 | 42.59 | 628,521 | +0.14(+0.32%) |
Sep 01, 2021 | 42.08 | 42.70 | 41.79 | 42.45 | 1,417,678 | +0.54(+1.28%) |
Aug 31, 2021 | 41.74 | 42.66 | 41.74 | 41.91 | 1,808,011 | -0.04(-0.10%) |
Aug 30, 2021 | 42.05 | 42.63 | 41.89 | 41.96 | 1,248,438 | +0.04(+0.10%) |
Aug 27, 2021 | 41.00 | 42.10 | 41.00 | 41.91 | 1,243,771 | +1.07(+2.63%) |
Aug 26, 2021 | 41.17 | 41.86 | 40.84 | 40.84 | 1,137,481 | -0.33(-0.81%) |
Aug 25, 2021 | 40.82 | 41.65 | 40.70 | 41.17 | 1,187,730 | +0.49(+1.19%) |
Aug 24, 2021 | 40.36 | 40.89 | 40.29 | 40.69 | 1,118,184 | +0.43(+1.08%) |
Aug 23, 2021 | 40.95 | 41.08 | 40.21 | 40.25 | 1,822,250 | -0.03(-0.06%) |
Aug 20, 2021 | 39.55 | 40.70 | 39.49 | 40.28 | 1,169,446 | +0.44(+1.11%) |
Aug 19, 2021 | 40.16 | 40.61 | 39.44 | 39.84 | 1,600,840 | -0.76(-1.87%) |
Aug 18, 2021 | 41.13 | 41.31 | 40.54 | 40.59 | 1,368,418 | -0.58(-1.41%) |
Aug 17, 2021 | 41.34 | 41.78 | 40.72 | 41.17 | 1,157,990 | -0.28(-0.68%) |
Aug 16, 2021 | 40.13 | 41.87 | 40.12 | 41.45 | 2,326,955 | +0.16(+0.39%) |
Aug 13, 2021 | 41.41 | 41.93 | 41.12 | 41.29 | 1,702,261 | +0.06(+0.14%) |
Aug 12, 2021 | 40.36 | 41.25 | 40.36 | 41.23 | 1,000,780 | +0.78(+1.94%) |
Aug 11, 2021 | 39.97 | 40.74 | 39.70 | 40.45 | 1,119,442 | +0.38(+0.96%) |
Aug 10, 2021 | 39.23 | 40.36 | 39.23 | 40.07 | 1,349,594 | +0.87(+2.22%) |
Aug 09, 2021 | 38.82 | 39.33 | 38.52 | 39.20 | 1,308,786 | +0.19(+0.48%) |
Aug 06, 2021 | 39.22 | 39.53 | 38.92 | 39.01 | 1,596,645 | -0.12(-0.30%) |
Aug 05, 2021 | 39.84 | 40.46 | 39.06 | 39.13 | 1,590,921 | -0.55(-1.38%) |
Aug 04, 2021 | 39.68 | 40.38 | 39.53 | 39.68 | 2,119,623 | -0.33(-0.83%) |
Aug 03, 2021 | 39.32 | 40.10 | 38.96 | 40.01 | 1,756,540 | +0.93(+2.37%) |