Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.00 | 43.25 | 42.17 | 42.27 | 28,273,800 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.80 | 42.85 | 17,442,748 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.10 | 43.20 | 14,372,213 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.82 | 43.64 | 43.75 | 17,706,468 | -1.01(-2.25%) |
Aug 25, 2022 | 44.41 | 44.81 | 44.17 | 44.76 | 15,524,485 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.87 | 44.28 | 44.32 | 16,636,627 | -0.54(-1.21%) |
Aug 23, 2022 | 45.25 | 45.26 | 44.63 | 44.87 | 17,384,368 | -0.83(-1.82%) |
Aug 22, 2022 | 45.99 | 46.16 | 45.54 | 45.70 | 14,551,946 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.21 | 45.54 | 45.93 | 16,426,069 | +0.53(+1.17%) |
Aug 18, 2022 | 46.16 | 46.28 | 45.21 | 45.40 | 20,238,748 | -0.64(-1.40%) |
Aug 17, 2022 | 46.40 | 46.59 | 46.02 | 46.04 | 14,554,975 | -0.55(-1.18%) |
Aug 16, 2022 | 46.15 | 46.89 | 46.13 | 46.59 | 13,775,804 | +0.10(+0.22%) |
Aug 15, 2022 | 46.70 | 46.79 | 46.15 | 46.49 | 16,902,946 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.09 | 45.37 | 46.83 | 27,646,318 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.68 | 45.13 | 47,130,760 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.77 | 46.15 | 46.68 | 18,566,684 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.83 | 46.28 | 46.52 | 12,942,894 | +0.20(+0.42%) |
Aug 08, 2022 | 46.16 | 46.55 | 45.73 | 46.32 | 17,202,890 | +0.28(+0.61%) |
Aug 05, 2022 | 46.39 | 46.70 | 45.85 | 46.04 | 17,524,420 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.77 | 45.99 | 46.59 | 18,217,280 | +0.00(+0.00%) |
Aug 03, 2022 | 46.53 | 46.79 | 46.11 | 46.59 | 17,890,482 | +0.16(+0.34%) |
Aug 02, 2022 | 47.57 | 48.10 | 46.38 | 46.44 | 19,039,498 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.87 | 47.30 | 21,090,602 | +0.09(+0.20%) |
Jul 29, 2022 | 47.25 | 47.39 | 46.05 | 47.20 | 26,793,670 | -0.20(-0.41%) |
Jul 28, 2022 | 47.52 | 48.90 | 45.88 | 47.40 | 41,703,924 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.46 | 47.46 | 48.17 | 20,714,838 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.01 | 47.95 | 48.50 | 17,932,720 | +0.49(+1.02%) |
Jul 25, 2022 | 47.61 | 48.10 | 47.61 | 48.01 | 14,009,979 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.25 | 47.51 | 11,789,192 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,287,041 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.72 | 46.84 | 47.13 | 13,774,359 | -0.51(-1.07%) |
Jul 19, 2022 | 47.33 | 47.77 | 46.93 | 47.64 | 14,451,845 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.85 | 47.06 | 16,973,896 | -0.93(-1.93%) |
Jul 15, 2022 | 47.33 | 48.14 | 46.76 | 47.99 | 21,444,584 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.84 | 46.95 | 47.65 | 15,110,493 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.51 | 47.77 | 48.03 | 13,936,967 | -0.23(-0.48%) |
Jul 12, 2022 | 48.86 | 48.94 | 47.95 | 48.26 | 15,776,161 | -0.79(-1.61%) |
Jul 11, 2022 | 49.15 | 49.83 | 48.92 | 49.05 | 13,935,909 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,214,081 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.65 | 48.95 | 49.54 | 19,236,998 | +0.62(+1.27%) |
Jul 06, 2022 | 47.89 | 49.11 | 47.83 | 48.92 | 22,975,084 | +1.03(+2.15%) |
Jul 05, 2022 | 47.99 | 48.12 | 46.74 | 47.89 | 19,858,526 | -0.62(-1.28%) |
Jul 01, 2022 | 48.26 | 48.56 | 47.52 | 48.51 | 17,456,672 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.62 | 36,158,136 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.98 | 47.24 | 15,036,966 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.75 | 46.98 | 17,747,292 | -1.13(-2.35%) |
Jun 27, 2022 | 47.74 | 48.43 | 47.53 | 48.11 | 17,420,060 | +0.27(+0.56%) |
Jun 24, 2022 | 46.97 | 47.89 | 46.64 | 47.84 | 26,251,498 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.44 | 46.45 | 21,633,324 | +0.95(+2.08%) |
Jun 22, 2022 | 44.54 | 45.98 | 44.30 | 45.50 | 21,981,736 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.92 | 43.54 | 44.61 | 21,189,026 | +1.47(+3.40%) |
Jun 17, 2022 | 43.94 | 44.54 | 42.92 | 43.15 | 48,933,080 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.03 | 22,023,716 | -0.96(-2.12%) |
Jun 15, 2022 | 44.40 | 45.42 | 43.75 | 44.98 | 27,765,068 | +0.55(+1.23%) |
Jun 14, 2022 | 44.28 | 44.94 | 43.79 | 44.44 | 25,113,516 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.70 | 44.24 | 44.43 | 29,103,190 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.64 | 46.32 | 46.34 | 25,700,438 | -1.68(-3.50%) |
Jun 09, 2022 | 49.39 | 49.75 | 47.94 | 48.02 | 18,952,216 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.53 | 49.58 | 13,812,667 | -0.45(-0.91%) |
Jun 07, 2022 | 49.41 | 50.05 | 49.16 | 50.04 | 16,374,764 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.15 | 49.39 | 17,839,632 | +0.06(+0.11%) |
Jun 03, 2022 | 48.65 | 49.64 | 48.65 | 49.33 | 19,545,818 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.91 | 47.33 | 48.85 | 23,617,754 | +0.29(+0.59%) |
Jun 01, 2022 | 49.38 | 49.41 | 48.07 | 48.56 | 18,812,680 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.61 | 48.16 | 49.18 | 71,134,056 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,085,798 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.93 | 49.96 | 50.07 | 25,358,732 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.19 | 49.81 | 25,885,114 | +0.28(+0.56%) |
May 24, 2022 | 48.88 | 49.71 | 48.88 | 49.53 | 28,822,124 | +0.49(+1.00%) |
May 23, 2022 | 48.76 | 49.79 | 48.67 | 49.04 | 25,917,124 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.87 | 47.41 | 48.66 | 33,648,380 | +1.69(+3.59%) |
May 19, 2022 | 46.37 | 47.19 | 45.99 | 46.97 | 21,421,754 | +0.23(+0.50%) |
May 18, 2022 | 47.50 | 47.68 | 46.51 | 46.74 | 24,018,854 | -0.87(-1.83%) |
May 17, 2022 | 47.25 | 47.77 | 46.53 | 47.61 | 21,527,202 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.34 | 46.24 | 46.99 | 20,957,550 | +0.70(+1.50%) |
May 13, 2022 | 46.72 | 47.10 | 46.07 | 46.29 | 24,181,550 | -0.44(-0.93%) |
May 12, 2022 | 45.44 | 46.76 | 45.18 | 46.73 | 36,091,780 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.21 | 45.10 | 45.48 | 32,285,416 | -0.04(-0.08%) |
May 10, 2022 | 45.11 | 45.90 | 44.78 | 45.52 | 29,716,382 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.23 | 43.94 | 44.74 | 27,244,914 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.27 | 44.19 | 45.11 | 21,625,694 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.58 | 43.74 | 44.56 | 30,790,582 | -1.11(-2.44%) |
May 04, 2022 | 44.97 | 45.87 | 44.07 | 45.68 | 31,106,802 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.03 | 43.87 | 45.34 | 36,654,400 | +0.87(+1.97%) |
May 02, 2022 | 43.86 | 44.85 | 43.65 | 44.46 | 39,373,708 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.30 | 45.07 | 45.13 | 30,936,666 | -1.32(-2.85%) |
Apr 28, 2022 | 46.40 | 46.70 | 45.52 | 46.46 | 30,688,692 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.91 | 44.34 | 45.75 | 28,069,456 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 45.00 | 45.10 | 27,575,726 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.25 | 43.34 | 45.02 | 29,775,748 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.06 | 44.27 | 24,135,802 | -0.90(-2.00%) |
Apr 21, 2022 | 45.93 | 46.00 | 45.00 | 45.17 | 20,765,320 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.14 | 45.26 | 45.76 | 26,908,910 | -0.40(-0.86%) |
Apr 19, 2022 | 47.52 | 47.72 | 45.41 | 46.16 | 36,402,416 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.49 | 47.68 | 18,541,280 | -1.18(-2.41%) |
Apr 14, 2022 | 49.12 | 49.59 | 48.79 | 48.86 | 18,743,226 | +0.02(+0.04%) |
Apr 13, 2022 | 48.87 | 49.50 | 48.47 | 48.84 | 17,149,680 | -0.01(-0.02%) |
Apr 12, 2022 | 49.03 | 49.61 | 48.42 | 48.85 | 24,795,946 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.61 | 24,117,958 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.75 | 26,758,346 | +0.01(+0.02%) |
Apr 07, 2022 | 48.29 | 50.97 | 48.29 | 50.74 | 39,458,548 | +2.11(+4.33%) |
Apr 06, 2022 | 47.06 | 48.83 | 47.06 | 48.63 | 34,477,560 | +1.50(+3.18%) |
Apr 05, 2022 | 46.74 | 47.97 | 46.68 | 47.13 | 23,024,432 | +0.28(+0.59%) |
Apr 04, 2022 | 47.63 | 47.71 | 46.33 | 46.85 | 22,268,666 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.98 | 47.00 | 47.43 | 20,736,042 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.62 | 28,353,346 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,002,116 | -0.28(-0.57%) |
Mar 29, 2022 | 49.67 | 49.74 | 48.40 | 48.51 | 43,448,128 | -0.50(-1.01%) |
Mar 28, 2022 | 48.32 | 49.26 | 48.30 | 49.01 | 23,767,520 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.98 | 48.30 | 48.55 | 18,955,610 | +0.17(+0.36%) |
Mar 24, 2022 | 48.33 | 48.61 | 48.10 | 48.37 | 27,368,786 | +0.37(+0.77%) |
Mar 23, 2022 | 48.77 | 49.21 | 47.97 | 48.00 | 31,723,878 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.29 | 48.79 | 35,129,232 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.87 | 49.58 | 49.84 | 37,602,712 | -0.29(-0.59%) |
Mar 18, 2022 | 50.02 | 50.59 | 49.40 | 50.14 | 56,332,508 | +0.25(+0.50%) |
Mar 17, 2022 | 48.68 | 49.90 | 48.56 | 49.89 | 33,264,614 | +1.21(+2.49%) |
Mar 16, 2022 | 48.33 | 49.00 | 48.00 | 48.68 | 32,509,214 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.68 | 47.08 | 48.02 | 32,795,182 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.67 | 46.35 | 48.06 | 45,997,356 | +1.82(+3.94%) |
Mar 11, 2022 | 45.20 | 46.82 | 45.02 | 46.24 | 36,640,460 | +0.98(+2.17%) |
Mar 10, 2022 | 44.44 | 45.34 | 44.20 | 45.25 | 26,671,716 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,869,316 | +1.21(+2.76%) |
Mar 08, 2022 | 43.76 | 44.54 | 42.74 | 43.64 | 35,779,884 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,054,716 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.86 | 43.61 | 44.75 | 36,119,628 | +0.75(+1.71%) |
Mar 03, 2022 | 43.86 | 44.69 | 43.67 | 43.99 | 33,198,616 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.09 | 42.31 | 43.87 | 39,682,940 | +1.79(+4.26%) |
Mar 01, 2022 | 42.95 | 43.36 | 41.80 | 42.08 | 32,450,788 | -1.09(-2.53%) |
Feb 28, 2022 | 43.07 | 43.39 | 42.63 | 43.18 | 38,361,760 | -0.72(-1.63%) |
Feb 25, 2022 | 42.14 | 44.18 | 43.23 | 43.89 | 33,919,292 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.01 | 41.76 | 42.27 | 48,122,988 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.30 | 43.03 | 43.11 | 28,023,824 | -0.61(-1.39%) |
Feb 22, 2022 | 43.73 | 44.44 | 43.55 | 43.72 | 37,843,912 | -0.92(-2.06%) |
Feb 18, 2022 | 44.64 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.82 | 45.95 | 44.84 | 44.98 | 23,075,234 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.47 | 45.68 | 30,080,070 | -0.12(-0.26%) |
Feb 15, 2022 | 45.81 | 46.03 | 45.26 | 45.80 | 31,691,582 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.81 | 46,360,568 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.06 | 46.71 | 38,049,076 | +0.17(+0.36%) |
Feb 10, 2022 | 46.95 | 47.25 | 46.35 | 46.54 | 37,167,036 | -0.80(-1.69%) |
Feb 09, 2022 | 47.50 | 47.57 | 46.82 | 47.34 | 41,863,000 | -0.21(-0.44%) |
Feb 08, 2022 | 46.58 | 47.65 | 45.71 | 47.55 | 73,815,568 | -1.39(-2.84%) |
Feb 07, 2022 | 49.03 | 49.28 | 48.05 | 48.94 | 35,075,120 | +0.19(+0.40%) |
Feb 04, 2022 | 48.77 | 49.15 | 48.41 | 48.75 | 27,106,000 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.10 | 24,584,166 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.79 | 48.24 | 49.54 | 34,794,112 | +0.73(+1.49%) |
Feb 01, 2022 | 48.51 | 48.90 | 48.19 | 48.81 | 30,300,292 | +0.35(+0.72%) |
Jan 31, 2022 | 49.67 | 48.46 | 41,960,684 | -1.51(-3.02%) | ||
Jan 28, 2022 | 49.46 | 50.29 | 48.84 | 49.97 | 31,097,836 | +0.88(+1.80%) |
Jan 27, 2022 | 48.77 | 50.20 | 48.75 | 49.09 | 40,164,004 | +0.70(+1.44%) |
Jan 26, 2022 | 47.99 | 48.95 | 47.88 | 48.39 | 43,406,412 | +0.43(+0.89%) |
Jan 25, 2022 | 46.88 | 48.23 | 46.78 | 47.96 | 48,223,920 | +0.91(+1.94%) |
Jan 24, 2022 | 47.24 | 47.52 | 45.47 | 47.05 | 64,672,332 | -1.14(-2.37%) |
Jan 21, 2022 | 49.68 | 50.08 | 47.89 | 48.19 | 44,978,128 | -1.15(-2.33%) |
Jan 20, 2022 | 49.26 | 49.76 | 48.45 | 49.34 | 38,443,808 | +0.47(+0.95%) |
Jan 19, 2022 | 48.98 | 49.74 | 48.79 | 48.87 | 29,887,316 | -0.52(-1.05%) |
Jan 18, 2022 | 49.75 | 49.80 | 48.77 | 49.40 | 38,995,996 | -0.77(-1.53%) |
Jan 14, 2022 | 50.16 | 0 | -0.54(-1.06%) | |||
Jan 13, 2022 | 51.60 | 51.67 | 50.42 | 50.70 | 30,778,742 | -1.01(-1.96%) |
Jan 12, 2022 | 51.43 | 52.18 | 51.03 | 51.71 | 30,228,626 | -0.04(-0.07%) |
Jan 11, 2022 | 51.81 | 52.43 | 50.95 | 51.75 | 36,763,408 | +0.41(+0.80%) |
Jan 10, 2022 | 50.86 | 51.36 | 49.97 | 51.34 | 37,276,252 | +0.47(+0.93%) |
Jan 07, 2022 | 50.54 | 50.91 | 49.87 | 50.86 | 30,347,834 | +0.80(+1.60%) |
Jan 06, 2022 | 50.35 | 50.78 | 49.74 | 50.06 | 40,500,568 | -0.72(-1.42%) |
Jan 05, 2022 | 50.97 | 51.51 | 50.55 | 50.78 | 57,981,184 | +1.00(+2.02%) |
Jan 04, 2022 | 51.32 | 51.51 | 49.24 | 49.78 | 73,339,616 | -1.94(-3.74%) |
Jan 03, 2022 | 53.40 | 53.45 | 51.43 | 51.71 | 62,700,740 | -2.19(-4.06%) |
Dec 31, 2021 | 53.43 | 54.59 | 53.35 | 53.90 | 31,307,576 | +0.59(+1.11%) |
Dec 30, 2021 | 52.72 | 53.62 | 52.52 | 53.31 | 26,871,634 | +0.75(+1.42%) |
Dec 29, 2021 | 52.32 | 52.97 | 52.10 | 52.56 | 28,658,282 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.27 | 52.11 | 52.96 | 40,399,416 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.21 | 53.16 | 54.04 | 29,954,270 | +0.45(+0.83%) |
Dec 23, 2021 | 54.61 | 54.84 | 53.23 | 53.59 | 42,945,412 | -0.77(-1.41%) |
Dec 22, 2021 | 54.09 | 55.31 | 53.15 | 54.36 | 68,452,872 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.81 | 52.18 | 53.81 | 69,908,992 | -1.89(-3.39%) |
Dec 20, 2021 | 55.32 | 56.33 | 54.62 | 55.70 | 60,984,484 | +1.41(+2.59%) |
Dec 17, 2021 | 54.71 | 55.86 | 53.59 | 54.30 | 114,277,648 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.08 | 52.72 | 55.91 | 82,308,712 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.02 | 53.68 | 82,259,712 | +2.98(+5.87%) |
Dec 14, 2021 | 50.00 | 51.07 | 49.58 | 50.70 | 53,238,328 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.39 | 60,124,396 | +2.21(+4.58%) |
Dec 10, 2021 | 46.74 | 48.24 | 46.66 | 48.18 | 28,568,734 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,958,812 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,967,308 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.93 | 46.01 | 47.21 | 45,485,684 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,812,152 | -2.55(-5.14%) |
Dec 03, 2021 | 49.03 | 49.67 | 48.48 | 49.54 | 41,161,368 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.42 | 50,725,616 | -1.50(-3.00%) |
Dec 01, 2021 | 47.90 | 50.36 | 45.45 | 49.92 | 65,523,444 | +0.87(+1.77%) |
Nov 30, 2021 | 47.75 | 49.71 | 47.39 | 49.05 | 70,718,448 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.85 | 47.57 | 47.83 | 79,513,632 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,914,736 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.86 | 46.29 | 46.46 | 20,328,016 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.97 | 45.92 | 46.63 | 27,327,488 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.99 | 45.99 | 46.74 | 29,871,456 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,545,192 | -0.56(-1.19%) |
Nov 18, 2021 | 46.65 | 47.09 | 46.20 | 46.93 | 35,974,852 | +0.49(+1.06%) |
Nov 17, 2021 | 45.59 | 46.64 | 45.36 | 46.44 | 40,371,960 | +1.16(+2.56%) |
Nov 16, 2021 | 45.16 | 45.79 | 44.63 | 45.28 | 34,123,440 | -0.05(-0.10%) |
Nov 15, 2021 | 45.40 | 45.73 | 45.07 | 45.32 | 30,402,834 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.09 | 45.25 | 45.40 | 30,432,292 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.10 | 44.49 | 45.81 | 46,392,672 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.64 | 47,285,120 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.12 | 44.16 | 43.04 | 43.22 | 32,736,332 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.12 | 62,847,792 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.56 | 42.49 | 44.37 | 190,563,664 | +4.35(+10.86%) |
Nov 04, 2021 | 40.43 | 40.60 | 39.53 | 40.03 | 41,807,844 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.62 | 40.25 | 40.56 | 49,263,408 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.96 | 41.13 | 76,491,560 | +1.64(+4.15%) |
Nov 01, 2021 | 39.94 | 39.62 | 39.31 | 39.49 | 36,086,952 | -0.09(-0.23%) |
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,492,690 | +0.51(+1.30%) |
Oct 28, 2021 | 38.87 | 39.52 | 38.86 | 39.07 | 19,905,966 | +0.19(+0.49%) |
Oct 27, 2021 | 39.33 | 39.42 | 38.62 | 38.88 | 24,657,466 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.42 | 32,844,370 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.13 | 38.52 | 39.05 | 25,239,178 | -0.01(-0.02%) |
Oct 22, 2021 | 38.75 | 39.08 | 38.58 | 39.06 | 18,988,532 | +0.27(+0.70%) |
Oct 21, 2021 | 38.97 | 38.99 | 38.40 | 38.78 | 24,453,104 | +0.05(+0.14%) |
Oct 20, 2021 | 38.12 | 39.01 | 38.11 | 38.73 | 25,172,034 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.19 | 37.59 | 38.09 | 18,961,334 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.74 | 37.14 | 37.39 | 24,014,260 | -0.15(-0.41%) |
Oct 15, 2021 | 37.92 | 38.03 | 37.45 | 37.55 | 26,025,738 | -0.16(-0.43%) |
Oct 14, 2021 | 37.61 | 37.97 | 37.57 | 37.71 | 19,433,626 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.93 | 37.05 | 37.48 | 31,160,006 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.20 | 37.70 | 37.87 | 17,924,398 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.57 | 38.02 | 38.06 | 13,235,839 | -0.35(-0.92%) |
Oct 08, 2021 | 38.67 | 38.83 | 38.31 | 38.41 | 14,121,213 | -0.26(-0.68%) |
Oct 07, 2021 | 38.48 | 38.88 | 38.20 | 38.68 | 21,852,108 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.19 | 37.73 | 38.02 | 33,683,384 | -0.27(-0.71%) |
Oct 05, 2021 | 38.49 | 38.70 | 38.26 | 38.30 | 21,369,128 | -0.09(-0.24%) |
Oct 04, 2021 | 38.85 | 39.22 | 38.20 | 38.39 | 31,935,870 | -0.46(-1.19%) |
Oct 01, 2021 | 38.48 | 39.00 | 37.74 | 38.85 | 42,526,304 | -0.07(-0.19%) |
Sep 30, 2021 | 39.63 | 39.86 | 38.89 | 38.92 | 23,324,770 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.54 | 38.98 | 39.39 | 19,924,364 | +0.44(+1.14%) |
Sep 28, 2021 | 38.98 | 39.17 | 38.40 | 38.95 | 31,498,514 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.43 | 22,047,270 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.19 | 39.64 | 39.76 | 17,848,008 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.47 | 39.95 | 39.99 | 21,777,588 | +0.22(+0.55%) |
Sep 22, 2021 | 39.81 | 40.17 | 39.66 | 39.77 | 24,872,782 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.48 | 39.68 | 39.74 | 26,115,040 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 40.00 | 46,261,368 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.72 | 62,348,856 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,765,040 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.29 | 40.51 | 31,681,238 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.96 | 40.31 | 40.46 | 26,622,588 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 40.00 | 40.34 | 40,969,880 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.26 | 23,027,802 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.28 | 41.49 | 41.65 | 23,946,564 | -0.43(-1.03%) |
Sep 08, 2021 | 42.09 | 42.34 | 41.85 | 42.09 | 17,498,460 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.12 | 42.31 | 28,970,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.56 | 41.94 | 42.39 | 23,023,890 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.39 | 28,869,600 | +0.72(+1.74%) |