Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.24 | 51.05 | 49.71 | 50.34 | 3,099,171 | -0.48(-0.95%) |
Jun 29, 2022 | 50.98 | 51.09 | 50.24 | 50.83 | 2,037,468 | -0.05(-0.10%) |
Jun 28, 2022 | 51.39 | 52.27 | 50.83 | 50.87 | 2,059,686 | -0.37(-0.73%) |
Jun 27, 2022 | 51.81 | 51.98 | 50.87 | 51.25 | 2,401,073 | -0.24(-0.46%) |
Jun 24, 2022 | 50.24 | 51.68 | 50.15 | 51.49 | 3,632,145 | +1.61(+3.22%) |
Jun 23, 2022 | 51.21 | 51.43 | 49.40 | 49.88 | 3,221,853 | -1.22(-2.38%) |
Jun 22, 2022 | 51.04 | 51.49 | 50.64 | 51.09 | 2,330,868 | -0.57(-1.11%) |
Jun 21, 2022 | 51.33 | 51.79 | 50.54 | 51.67 | 2,223,917 | +1.58(+3.16%) |
Jun 17, 2022 | 49.84 | 50.39 | 49.25 | 50.09 | 4,682,864 | +0.21(+0.43%) |
Jun 16, 2022 | 51.72 | 51.82 | 49.52 | 49.87 | 2,933,435 | -2.62(-4.99%) |
Jun 15, 2022 | 51.96 | 53.16 | 51.71 | 52.49 | 4,153,746 | +1.03(+2.01%) |
Jun 14, 2022 | 51.10 | 51.83 | 50.76 | 51.46 | 2,781,857 | +0.72(+1.42%) |
Jun 13, 2022 | 51.14 | 51.69 | 50.47 | 50.73 | 3,136,035 | -1.30(-2.49%) |
Jun 10, 2022 | 53.14 | 53.16 | 51.92 | 52.03 | 2,845,221 | -1.79(-3.33%) |
Jun 09, 2022 | 54.48 | 54.95 | 53.80 | 53.82 | 2,438,842 | -0.83(-1.51%) |
Jun 08, 2022 | 54.17 | 54.93 | 53.91 | 54.65 | 4,869,546 | +0.24(+0.45%) |
Jun 07, 2022 | 54.01 | 54.65 | 53.11 | 54.40 | 4,552,496 | +0.21(+0.38%) |
Jun 06, 2022 | 54.41 | 54.59 | 54.10 | 54.19 | 2,738,739 | +0.21(+0.40%) |
Jun 03, 2022 | 54.12 | 54.27 | 53.66 | 53.98 | 3,113,008 | -0.40(-0.74%) |
Jun 02, 2022 | 54.43 | 54.78 | 53.61 | 54.38 | 2,765,635 | +0.25(+0.46%) |
Jun 01, 2022 | 53.23 | 54.34 | 52.27 | 54.13 | 4,353,797 | +1.04(+1.96%) |
May 31, 2022 | 52.26 | 53.56 | 51.58 | 53.09 | 6,187,961 | +0.72(+1.37%) |
May 27, 2022 | 52.01 | 52.50 | 51.92 | 52.38 | 3,839,146 | +0.94(+1.82%) |
May 26, 2022 | 51.36 | 52.00 | 51.23 | 51.44 | 3,385,405 | +0.38(+0.74%) |
May 25, 2022 | 50.31 | 51.27 | 50.11 | 51.06 | 2,842,936 | +0.78(+1.56%) |
May 24, 2022 | 49.88 | 50.37 | 49.25 | 50.28 | 2,668,231 | +0.23(+0.46%) |
May 23, 2022 | 49.49 | 50.62 | 49.44 | 50.05 | 3,082,232 | +1.25(+2.57%) |
May 20, 2022 | 49.79 | 50.04 | 47.80 | 48.80 | 2,720,403 | -0.98(-1.98%) |
May 19, 2022 | 49.18 | 50.42 | 48.72 | 49.78 | 2,601,486 | +0.15(+0.31%) |
May 18, 2022 | 51.80 | 51.91 | 49.53 | 49.63 | 4,034,196 | -2.40(-4.62%) |
May 17, 2022 | 51.67 | 52.16 | 51.24 | 52.03 | 2,571,476 | +1.11(+2.19%) |
May 16, 2022 | 51.38 | 51.38 | 50.09 | 50.92 | 2,549,523 | -0.29(-0.56%) |
May 13, 2022 | 51.24 | 51.83 | 50.91 | 51.20 | 2,383,297 | +0.16(+0.31%) |
May 12, 2022 | 50.40 | 51.19 | 50.12 | 51.05 | 1,910,388 | +0.54(+1.07%) |
May 11, 2022 | 50.96 | 51.72 | 50.34 | 50.51 | 2,801,595 | -0.70(-1.36%) |
May 10, 2022 | 52.99 | 53.00 | 50.91 | 51.20 | 2,765,782 | -0.77(-1.48%) |
May 09, 2022 | 51.03 | 52.34 | 50.87 | 51.98 | 3,659,301 | +0.52(+1.01%) |
May 06, 2022 | 51.77 | 51.93 | 50.47 | 51.46 | 2,307,906 | -0.43(-0.82%) |
May 05, 2022 | 52.98 | 53.13 | 51.30 | 51.88 | 3,045,647 | -1.71(-3.19%) |
May 04, 2022 | 51.94 | 53.74 | 51.62 | 53.60 | 2,957,099 | +1.78(+3.44%) |
May 03, 2022 | 51.38 | 52.54 | 51.30 | 51.81 | 2,530,815 | +0.65(+1.27%) |
May 02, 2022 | 50.83 | 51.64 | 50.23 | 51.16 | 2,909,251 | +0.58(+1.16%) |
Apr 29, 2022 | 51.46 | 52.27 | 50.45 | 50.57 | 3,089,895 | -1.22(-2.36%) |
Apr 28, 2022 | 51.71 | 52.13 | 50.87 | 51.80 | 3,281,403 | +0.44(+0.85%) |
Apr 27, 2022 | 51.43 | 52.16 | 50.87 | 51.36 | 3,285,204 | +0.32(+0.62%) |
Apr 26, 2022 | 52.37 | 53.67 | 50.10 | 51.04 | 4,852,945 | -1.54(-2.93%) |
Apr 25, 2022 | 51.98 | 52.75 | 50.81 | 52.58 | 4,519,469 | +0.40(+0.77%) |
Apr 22, 2022 | 53.08 | 53.34 | 52.10 | 52.18 | 2,692,307 | -1.47(-2.74%) |
Apr 21, 2022 | 53.64 | 54.25 | 53.39 | 53.65 | 2,316,304 | +0.30(+0.57%) |
Apr 20, 2022 | 52.83 | 53.53 | 52.83 | 53.35 | 2,175,130 | +1.04(+1.98%) |
Apr 19, 2022 | 51.15 | 52.45 | 50.99 | 52.31 | 2,033,884 | +1.25(+2.46%) |
Apr 18, 2022 | 50.67 | 51.38 | 50.63 | 51.06 | 2,233,155 | +0.08(+0.16%) |
Apr 14, 2022 | 50.75 | 51.34 | 50.66 | 50.98 | 7,355,445 | +0.29(+0.56%) |
Apr 13, 2022 | 50.13 | 50.77 | 50.05 | 50.69 | 2,295,328 | +0.51(+1.01%) |
Apr 12, 2022 | 50.06 | 50.99 | 49.95 | 50.18 | 2,940,190 | -0.10(-0.21%) |
Apr 11, 2022 | 50.50 | 51.77 | 50.24 | 50.29 | 2,589,671 | -0.29(-0.57%) |
Apr 08, 2022 | 50.79 | 51.02 | 50.36 | 50.57 | 2,722,238 | -0.13(-0.26%) |
Apr 07, 2022 | 50.59 | 51.07 | 50.11 | 50.71 | 2,844,317 | -0.13(-0.25%) |
Apr 06, 2022 | 50.22 | 50.98 | 49.81 | 50.84 | 3,268,492 | +0.39(+0.77%) |
Apr 05, 2022 | 50.43 | 50.99 | 49.83 | 50.45 | 4,481,612 | -1.02(-1.98%) |
Apr 04, 2022 | 51.48 | 51.87 | 49.93 | 51.46 | 3,824,839 | -0.43(-0.83%) |
Apr 01, 2022 | 53.95 | 54.30 | 51.43 | 51.90 | 3,251,636 | -1.74(-3.24%) |
Mar 31, 2022 | 54.58 | 54.60 | 53.61 | 53.63 | 3,280,163 | -0.81(-1.49%) |
Mar 30, 2022 | 55.37 | 55.37 | 54.09 | 54.44 | 2,061,997 | -0.94(-1.70%) |
Mar 29, 2022 | 54.39 | 55.57 | 54.39 | 55.39 | 2,476,522 | +1.00(+1.85%) |
Mar 28, 2022 | 53.99 | 54.44 | 53.27 | 54.38 | 1,931,778 | +0.20(+0.37%) |
Mar 25, 2022 | 54.13 | 54.53 | 53.72 | 54.18 | 1,255,110 | +0.01(+0.02%) |
Mar 24, 2022 | 53.59 | 54.81 | 53.27 | 54.17 | 2,362,893 | +0.62(+1.16%) |
Mar 23, 2022 | 54.02 | 54.24 | 53.42 | 53.55 | 2,374,552 | -0.75(-1.38%) |
Mar 22, 2022 | 54.36 | 54.89 | 54.00 | 54.30 | 2,136,010 | +0.27(+0.50%) |
Mar 21, 2022 | 54.05 | 54.58 | 53.30 | 54.03 | 2,440,651 | +0.03(+0.06%) |
Mar 18, 2022 | 54.51 | 54.61 | 53.16 | 54.00 | 5,256,861 | -0.97(-1.77%) |
Mar 17, 2022 | 54.17 | 55.65 | 53.92 | 54.97 | 3,059,011 | -0.02(-0.04%) |
Mar 16, 2022 | 53.80 | 55.41 | 53.65 | 55.00 | 3,219,155 | +1.61(+3.01%) |
Mar 15, 2022 | 53.45 | 53.82 | 52.75 | 53.39 | 2,486,905 | +0.31(+0.58%) |
Mar 14, 2022 | 52.71 | 53.50 | 52.53 | 53.08 | 3,483,378 | +0.97(+1.87%) |
Mar 11, 2022 | 52.79 | 53.38 | 51.99 | 52.10 | 2,245,528 | -0.36(-0.68%) |
Mar 10, 2022 | 52.21 | 52.71 | 51.62 | 52.46 | 2,855,205 | -0.71(-1.34%) |
Mar 09, 2022 | 51.84 | 53.77 | 51.65 | 53.17 | 4,575,676 | +2.32(+4.56%) |
Mar 08, 2022 | 51.04 | 52.63 | 50.71 | 50.85 | 4,240,818 | +0.19(+0.38%) |
Mar 07, 2022 | 53.46 | 53.55 | 50.53 | 50.66 | 4,154,493 | -2.90(-5.42%) |
Mar 04, 2022 | 55.38 | 55.38 | 53.00 | 53.56 | 4,482,321 | -2.25(-4.04%) |
Mar 03, 2022 | 55.99 | 56.45 | 55.20 | 55.82 | 2,555,910 | +0.01(+0.02%) |
Mar 02, 2022 | 54.70 | 56.13 | 54.52 | 55.81 | 3,813,246 | +1.43(+2.63%) |
Mar 01, 2022 | 55.71 | 55.98 | 53.88 | 54.37 | 3,180,197 | -1.53(-2.74%) |
Feb 28, 2022 | 55.09 | 56.10 | 54.93 | 55.91 | 2,715,785 | +0.06(+0.11%) |
Feb 25, 2022 | 56.30 | 56.51 | 55.49 | 55.85 | 3,316,392 | -0.15(-0.26%) |
Feb 24, 2022 | 55.28 | 56.18 | 54.46 | 55.99 | 3,727,699 | +0.41(+0.73%) |
Feb 23, 2022 | 57.16 | 57.26 | 55.53 | 55.59 | 2,587,994 | -1.42(-2.49%) |
Feb 22, 2022 | 57.20 | 57.75 | 56.63 | 57.01 | 2,452,937 | -0.12(-0.21%) |
Feb 18, 2022 | 57.13 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.55 | 58.09 | 56.89 | 57.02 | 2,646,259 | -0.82(-1.41%) |
Feb 16, 2022 | 57.36 | 58.06 | 56.76 | 57.84 | 2,337,386 | +0.40(+0.70%) |
Feb 15, 2022 | 57.11 | 58.02 | 56.87 | 57.44 | 2,693,460 | +0.82(+1.44%) |
Feb 14, 2022 | 56.63 | 56.99 | 56.01 | 56.62 | 1,989,167 | +0.10(+0.18%) |
Feb 11, 2022 | 56.68 | 57.66 | 56.21 | 56.52 | 2,178,738 | -0.11(-0.19%) |
Feb 10, 2022 | 57.18 | 57.85 | 56.32 | 56.63 | 2,439,920 | -1.03(-1.79%) |
Feb 09, 2022 | 57.60 | 57.85 | 57.13 | 57.66 | 2,268,068 | +0.62(+1.09%) |
Feb 08, 2022 | 57.85 | 57.97 | 56.63 | 57.04 | 2,935,298 | -0.39(-0.68%) |
Feb 07, 2022 | 57.57 | 57.82 | 56.94 | 57.43 | 2,041,737 | +0.07(+0.12%) |
Feb 04, 2022 | 57.26 | 57.80 | 56.32 | 57.36 | 2,224,597 | -0.19(-0.33%) |
Feb 03, 2022 | 58.26 | 57.39 | 57.55 | 3,313,799 | -0.76(-1.30%) | |
Feb 02, 2022 | 57.43 | 58.43 | 57.02 | 58.30 | 3,271,635 | +0.46(+0.80%) |
Feb 01, 2022 | 56.32 | 57.92 | 55.90 | 57.84 | 3,233,438 | +1.42(+2.52%) |
Jan 31, 2022 | 56.41 | 56.42 | 3,182,149 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.34 | 56.86 | 55.40 | 56.83 | 3,050,209 | +0.27(+0.47%) |
Jan 27, 2022 | 57.16 | 58.06 | 56.07 | 56.56 | 3,059,735 | -0.40(-0.70%) |
Jan 26, 2022 | 57.73 | 59.20 | 56.27 | 56.96 | 4,558,345 | -0.04(-0.07%) |
Jan 25, 2022 | 55.54 | 58.25 | 53.17 | 57.01 | 7,918,574 | +1.70(+3.07%) |
Jan 24, 2022 | 54.94 | 55.65 | 53.82 | 55.31 | 5,900,400 | -0.25(-0.45%) |
Jan 21, 2022 | 56.14 | 56.57 | 55.44 | 55.56 | 3,003,953 | -0.45(-0.80%) |
Jan 20, 2022 | 57.21 | 57.38 | 55.90 | 56.01 | 2,275,824 | -1.13(-1.98%) |
Jan 19, 2022 | 58.43 | 58.43 | 57.02 | 57.13 | 2,373,832 | -1.10(-1.89%) |
Jan 18, 2022 | 58.10 | 58.63 | 57.48 | 58.23 | 2,982,184 | -0.32(-0.55%) |
Jan 14, 2022 | 58.55 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.36 | 58.11 | 56.35 | 57.84 | 3,189,503 | +1.69(+3.00%) |
Jan 12, 2022 | 56.08 | 56.26 | 55.42 | 56.15 | 1,897,199 | +0.10(+0.17%) |
Jan 11, 2022 | 56.02 | 56.18 | 55.06 | 56.05 | 2,409,212 | +0.01(+0.02%) |
Jan 10, 2022 | 56.44 | 57.09 | 55.70 | 56.04 | 3,066,111 | -0.64(-1.13%) |
Jan 07, 2022 | 56.85 | 57.26 | 56.51 | 56.69 | 2,755,565 | -0.36(-0.63%) |
Jan 06, 2022 | 56.78 | 57.52 | 56.19 | 57.04 | 3,056,200 | +0.56(+1.00%) |
Jan 05, 2022 | 56.48 | 57.51 | 56.31 | 56.48 | 4,102,781 | +0.21(+0.37%) |
Jan 04, 2022 | 53.97 | 56.43 | 53.66 | 56.27 | 4,027,777 | +2.59(+4.82%) |
Jan 03, 2022 | 53.55 | 54.16 | 53.36 | 53.68 | 2,327,266 | +0.13(+0.24%) |
Dec 31, 2021 | 52.93 | 53.79 | 52.89 | 53.55 | 1,462,369 | +0.51(+0.96%) |
Dec 30, 2021 | 53.26 | 53.40 | 53.02 | 53.04 | 1,052,300 | -0.13(-0.24%) |
Dec 29, 2021 | 52.75 | 53.29 | 52.54 | 53.17 | 1,288,620 | +0.44(+0.84%) |
Dec 28, 2021 | 51.98 | 52.79 | 51.90 | 52.73 | 1,323,415 | +0.67(+1.28%) |
Dec 27, 2021 | 51.78 | 52.12 | 51.36 | 52.06 | 1,315,262 | +0.52(+1.00%) |
Dec 23, 2021 | 51.23 | 52.00 | 51.14 | 51.55 | 2,088,891 | +0.42(+0.82%) |
Dec 22, 2021 | 51.11 | 51.52 | 50.78 | 51.13 | 2,290,386 | +0.53(+1.06%) |
Dec 21, 2021 | 50.32 | 51.02 | 50.09 | 50.59 | 3,454,808 | +0.76(+1.53%) |
Dec 20, 2021 | 49.91 | 50.64 | 49.18 | 49.83 | 4,320,552 | -0.84(-1.65%) |
Dec 17, 2021 | 51.73 | 51.84 | 50.09 | 50.67 | 8,576,079 | -1.46(-2.81%) |
Dec 16, 2021 | 53.09 | 53.26 | 51.96 | 52.13 | 4,324,618 | -0.41(-0.79%) |
Dec 15, 2021 | 52.60 | 53.02 | 51.77 | 52.54 | 3,953,152 | -0.05(-0.09%) |
Dec 14, 2021 | 52.67 | 53.75 | 52.46 | 52.59 | 2,484,821 | -0.11(-0.20%) |
Dec 13, 2021 | 53.11 | 53.24 | 52.26 | 52.70 | 3,229,138 | -0.47(-0.89%) |
Dec 10, 2021 | 53.38 | 53.76 | 52.99 | 53.17 | 2,614,492 | +0.32(+0.60%) |
Dec 09, 2021 | 52.53 | 53.30 | 52.53 | 52.85 | 2,079,978 | -0.18(-0.34%) |
Dec 08, 2021 | 52.27 | 53.18 | 52.27 | 53.03 | 2,873,748 | +0.78(+1.48%) |
Dec 07, 2021 | 52.52 | 52.92 | 52.09 | 52.25 | 3,102,935 | +0.00(+0.00%) |
Dec 06, 2021 | 51.47 | 52.68 | 51.34 | 52.25 | 3,145,249 | +1.16(+2.26%) |
Dec 03, 2021 | 50.68 | 51.53 | 50.64 | 51.10 | 3,823,592 | +1.02(+2.04%) |
Dec 02, 2021 | 49.64 | 50.33 | 49.50 | 50.08 | 3,262,506 | +0.90(+1.83%) |
Dec 01, 2021 | 50.65 | 51.01 | 49.12 | 49.18 | 3,480,584 | -0.58(-1.16%) |
Nov 30, 2021 | 51.06 | 51.29 | 49.41 | 49.76 | 4,232,382 | -1.61(-3.14%) |
Nov 29, 2021 | 51.88 | 51.90 | 50.97 | 51.37 | 2,541,153 | -0.25(-0.49%) |
Nov 26, 2021 | 51.84 | 52.02 | 51.24 | 51.62 | 1,711,178 | -1.30(-2.46%) |
Nov 24, 2021 | 53.61 | 53.76 | 52.70 | 52.92 | 1,889,383 | -0.73(-1.36%) |
Nov 23, 2021 | 52.80 | 53.76 | 52.71 | 53.64 | 2,766,452 | +0.67(+1.27%) |
Nov 22, 2021 | 51.48 | 53.76 | 51.23 | 52.97 | 5,747,469 | +1.46(+2.83%) |
Nov 19, 2021 | 51.81 | 51.85 | 50.96 | 51.51 | 2,645,997 | -0.36(-0.70%) |
Nov 18, 2021 | 52.98 | 51.96 | 51.77 | 51.88 | 2,390,623 | -1.20(-2.26%) |
Nov 17, 2021 | 53.13 | 53.28 | 52.59 | 53.08 | 1,749,009 | -0.27(-0.50%) |
Nov 16, 2021 | 53.34 | 53.90 | 53.24 | 53.35 | 2,573,210 | +0.11(+0.21%) |
Nov 15, 2021 | 53.47 | 53.67 | 53.07 | 53.23 | 1,802,387 | -0.15(-0.28%) |
Nov 12, 2021 | 53.55 | 53.70 | 53.03 | 53.38 | 1,533,465 | -0.06(-0.11%) |
Nov 11, 2021 | 53.07 | 53.73 | 52.89 | 53.44 | 1,628,412 | +0.29(+0.54%) |
Nov 10, 2021 | 52.10 | 53.16 | 3,991,119 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.76 | 53.20 | 52.28 | 52.30 | 3,034,915 | -0.54(-1.02%) |
Nov 08, 2021 | 54.21 | 54.40 | 52.29 | 52.84 | 3,034,812 | -0.64(-1.19%) |
Nov 05, 2021 | 53.66 | 54.05 | 53.35 | 53.48 | 2,648,095 | +0.25(+0.47%) |
Nov 04, 2021 | 53.73 | 54.05 | 53.00 | 53.23 | 2,760,605 | -0.55(-1.03%) |
Nov 03, 2021 | 54.20 | 54.30 | 53.57 | 53.78 | 2,104,581 | -0.68(-1.25%) |
Nov 02, 2021 | 53.99 | 54.59 | 53.61 | 54.46 | 3,032,813 | +0.34(+0.63%) |
Nov 01, 2021 | 53.31 | 54.64 | 53.58 | 54.12 | 2,575,166 | +0.87(+1.64%) |
Oct 29, 2021 | 53.00 | 53.71 | 53.25 | 2,877,405 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.48 | 53.24 | 51.44 | 53.11 | 3,521,523 | +2.15(+4.22%) |
Oct 27, 2021 | 51.61 | 51.60 | 49.81 | 50.96 | 4,021,816 | -0.66(-1.28%) |
Oct 26, 2021 | 50.39 | 51.62 | 6,305,996 | -0.21(-0.40%) | ||
Oct 25, 2021 | 51.92 | 51.83 | 3,299,827 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.69 | 52.12 | 51.55 | 51.69 | 1,510,924 | +0.15(+0.30%) |
Oct 21, 2021 | 51.38 | 51.59 | 50.96 | 51.54 | 2,676,948 | -0.11(-0.22%) |
Oct 20, 2021 | 51.10 | 51.72 | 50.95 | 51.65 | 2,626,068 | +0.26(+0.50%) |
Oct 19, 2021 | 51.37 | 51.41 | 50.83 | 51.40 | 2,099,990 | +0.43(+0.85%) |
Oct 18, 2021 | 51.01 | 51.58 | 50.77 | 50.96 | 3,308,191 | -0.67(-1.29%) |
Oct 15, 2021 | 51.69 | 51.97 | 51.35 | 51.63 | 2,939,067 | +0.21(+0.42%) |
Oct 14, 2021 | 50.26 | 51.59 | 50.18 | 51.41 | 3,345,642 | +1.42(+2.84%) |
Oct 13, 2021 | 49.87 | 50.20 | 49.14 | 49.99 | 2,955,009 | +0.33(+0.67%) |
Oct 12, 2021 | 49.78 | 50.24 | 49.52 | 49.66 | 3,087,048 | -0.13(-0.26%) |
Oct 11, 2021 | 50.38 | 50.47 | 49.70 | 49.79 | 2,616,800 | -0.57(-1.13%) |
Oct 08, 2021 | 49.61 | 50.61 | 49.38 | 50.36 | 3,630,432 | +1.04(+2.11%) |
Oct 07, 2021 | 49.15 | 49.58 | 49.02 | 49.32 | 3,624,013 | +0.70(+1.44%) |
Oct 06, 2021 | 48.07 | 48.66 | 47.68 | 48.62 | 2,136,376 | +0.01(+0.02%) |
Oct 05, 2021 | 46.82 | 48.91 | 46.32 | 48.61 | 6,337,497 | +1.81(+3.86%) |
Oct 04, 2021 | 47.25 | 47.58 | 46.62 | 46.80 | 2,715,708 | -0.40(-0.86%) |
Oct 01, 2021 | 47.04 | 47.65 | 46.63 | 47.21 | 2,665,027 | +0.31(+0.67%) |
Sep 30, 2021 | 48.30 | 48.39 | 46.91 | 46.89 | 3,100,628 | -1.27(-2.64%) |
Sep 29, 2021 | 47.97 | 48.51 | 47.64 | 48.16 | 1,981,985 | +0.14(+0.30%) |
Sep 28, 2021 | 48.50 | 48.80 | 47.90 | 48.02 | 2,810,352 | -0.44(-0.91%) |
Sep 27, 2021 | 47.97 | 48.83 | 47.94 | 48.46 | 2,636,371 | +0.61(+1.28%) |
Sep 24, 2021 | 47.83 | 48.20 | 47.69 | 47.85 | 1,928,551 | -0.18(-0.38%) |
Sep 23, 2021 | 47.31 | 48.44 | 47.24 | 48.03 | 3,481,192 | +0.84(+1.79%) |
Sep 22, 2021 | 47.48 | 47.90 | 47.13 | 47.19 | 5,307,437 | +0.27(+0.58%) |
Sep 21, 2021 | 47.46 | 47.66 | 46.77 | 46.92 | 5,131,188 | -0.54(-1.14%) |
Sep 20, 2021 | 47.83 | 47.87 | 47.19 | 47.46 | 9,883,003 | -1.00(-2.06%) |
Sep 17, 2021 | 49.72 | 49.72 | 48.10 | 48.46 | 7,767,517 | -0.53(-1.08%) |
Sep 16, 2021 | 50.33 | 50.37 | 48.93 | 48.98 | 5,831,509 | -1.27(-2.53%) |
Sep 15, 2021 | 49.97 | 50.70 | 49.79 | 50.26 | 6,990,043 | +0.39(+0.77%) |
Sep 14, 2021 | 50.34 | 50.42 | 49.57 | 49.87 | 4,632,867 | -0.27(-0.53%) |
Sep 13, 2021 | 50.30 | 50.51 | 49.39 | 50.14 | 5,811,646 | +0.46(+0.92%) |
Sep 10, 2021 | 49.49 | 50.00 | 49.30 | 49.68 | 4,203,646 | +0.24(+0.48%) |
Sep 09, 2021 | 49.19 | 49.60 | 49.09 | 49.44 | 6,021,584 | +0.54(+1.11%) |
Sep 08, 2021 | 48.81 | 48.97 | 48.25 | 48.90 | 3,463,486 | -0.13(-0.27%) |
Sep 07, 2021 | 49.80 | 50.23 | 48.81 | 49.03 | 4,232,073 | -1.13(-2.26%) |
Sep 03, 2021 | 49.74 | 50.64 | 49.62 | 50.17 | 3,455,774 | +0.31(+0.62%) |
Sep 02, 2021 | 49.20 | 50.03 | 49.12 | 49.86 | 4,101,523 | +0.74(+1.51%) |
Sep 01, 2021 | 48.95 | 49.15 | 48.57 | 49.12 | 2,727,188 | +0.47(+0.96%) |
Aug 31, 2021 | 48.72 | 48.80 | 48.41 | 48.65 | 3,215,528 | -0.11(-0.22%) |
Aug 30, 2021 | 48.98 | 49.01 | 48.56 | 48.75 | 2,090,559 | -0.12(-0.24%) |
Aug 27, 2021 | 48.48 | 48.97 | 48.37 | 48.87 | 3,102,600 | +0.46(+0.96%) |
Aug 26, 2021 | 48.60 | 48.63 | 48.25 | 48.41 | 3,108,999 | -0.30(-0.61%) |
Aug 25, 2021 | 48.34 | 48.87 | 48.30 | 48.71 | 2,791,317 | +0.13(+0.27%) |
Aug 24, 2021 | 47.99 | 48.63 | 47.92 | 48.57 | 3,168,895 | +0.80(+1.68%) |
Aug 23, 2021 | 47.81 | 48.08 | 47.46 | 47.77 | 2,504,030 | +0.08(+0.16%) |
Aug 20, 2021 | 47.77 | 47.94 | 47.31 | 47.70 | 2,961,167 | -0.06(-0.12%) |
Aug 19, 2021 | 47.21 | 47.93 | 47.09 | 47.75 | 7,546,748 | +0.28(+0.59%) |
Aug 18, 2021 | 47.37 | 47.67 | 47.31 | 47.48 | 3,330,468 | -0.14(-0.30%) |
Aug 17, 2021 | 47.75 | 47.83 | 46.97 | 47.62 | 3,142,992 | -0.40(-0.84%) |
Aug 16, 2021 | 47.87 | 48.26 | 47.45 | 48.02 | 1,965,053 | +0.01(+0.02%) |
Aug 13, 2021 | 48.63 | 48.71 | 47.93 | 48.01 | 1,844,819 | -0.52(-1.07%) |
Aug 12, 2021 | 48.99 | 49.23 | 48.41 | 48.53 | 3,892,209 | -0.45(-0.92%) |
Aug 11, 2021 | 47.55 | 48.99 | 47.33 | 48.98 | 4,106,295 | +1.79(+3.80%) |
Aug 10, 2021 | 47.31 | 47.78 | 46.88 | 47.19 | 5,794,302 | -0.09(-0.19%) |
Aug 09, 2021 | 47.29 | 47.87 | 47.06 | 47.28 | 6,101,501 | -0.08(-0.17%) |
Aug 06, 2021 | 47.75 | 47.92 | 47.32 | 47.36 | 6,551,871 | -0.03(-0.06%) |
Aug 05, 2021 | 48.25 | 48.31 | 47.34 | 47.39 | 5,486,433 | -0.60(-1.25%) |
Aug 04, 2021 | 48.28 | 48.63 | 47.89 | 47.99 | 6,096,970 | -0.44(-0.92%) |
Aug 03, 2021 | 48.70 | 49.25 | 47.93 | 48.43 | 5,422,510 | -0.12(-0.24%) |
Aug 02, 2021 | 49.67 | 49.90 | 48.51 | 48.55 | 4,558,615 | -0.56(-1.13%) |
Jul 30, 2021 | 49.02 | 49.58 | 48.99 | 49.10 | 6,384,126 | -0.17(-0.34%) |
Jul 29, 2021 | 49.43 | 49.88 | 49.05 | 49.27 | 8,462,204 | +0.31(+0.63%) |
Jul 28, 2021 | 49.77 | 49.81 | 48.95 | 48.96 | 4,337,948 | -1.10(-2.20%) |
Jul 27, 2021 | 50.89 | 51.66 | 49.57 | 50.06 | 5,797,633 | -1.36(-2.65%) |
Jul 26, 2021 | 51.76 | 52.13 | 51.25 | 51.42 | 2,285,844 | -0.40(-0.76%) |
Jul 23, 2021 | 51.71 | 51.99 | 51.52 | 51.82 | 2,164,263 | +0.26(+0.50%) |
Jul 22, 2021 | 52.08 | 52.08 | 51.40 | 51.56 | 2,510,911 | -0.60(-1.15%) |
Jul 21, 2021 | 52.15 | 52.86 | 52.05 | 52.16 | 2,204,374 | +0.04(+0.07%) |
Jul 20, 2021 | 51.39 | 52.58 | 51.21 | 52.12 | 2,928,572 | +0.82(+1.59%) |
Jul 19, 2021 | 51.28 | 51.71 | 51.02 | 51.31 | 4,392,506 | -0.53(-1.03%) |
Jul 16, 2021 | 52.17 | 52.71 | 51.77 | 51.84 | 3,153,414 | -0.43(-0.83%) |
Jul 15, 2021 | 52.08 | 52.72 | 51.86 | 52.27 | 3,101,379 | +0.35(+0.67%) |
Jul 14, 2021 | 51.83 | 52.03 | 51.52 | 51.92 | 2,076,254 | +0.09(+0.17%) |
Jul 13, 2021 | 53.09 | 53.09 | 51.66 | 51.83 | 2,084,914 | -0.42(-0.80%) |
Jul 12, 2021 | 51.57 | 52.48 | 51.07 | 52.25 | 2,451,767 | +0.48(+0.93%) |
Jul 09, 2021 | 50.90 | 52.00 | 50.90 | 51.77 | 2,222,599 | +1.09(+2.15%) |
Jul 08, 2021 | 50.93 | 51.34 | 50.53 | 50.68 | 2,615,331 | -0.71(-1.38%) |
Jul 07, 2021 | 51.35 | 51.60 | 50.86 | 51.39 | 2,689,166 | +0.07(+0.13%) |
Jul 06, 2021 | 52.07 | 52.14 | 50.30 | 51.33 | 3,279,894 | -0.92(-1.76%) |
Jul 02, 2021 | 52.68 | 52.69 | 52.09 | 52.25 | 2,532,123 | -0.29(-0.55%) |