Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.63 | 59.04 | 55.37 | 58.41 | 1,068,683 | +0.06(+0.10%) |
Aug 30, 2022 | 59.89 | 59.89 | 57.29 | 58.35 | 867,641 | -3.09(-5.02%) |
Aug 29, 2022 | 59.77 | 62.57 | 59.17 | 61.44 | 1,143,754 | +1.16(+1.92%) |
Aug 26, 2022 | 61.07 | 61.35 | 59.68 | 60.28 | 898,823 | -1.20(-1.94%) |
Aug 25, 2022 | 62.06 | 62.46 | 60.67 | 61.48 | 719,761 | +0.05(+0.08%) |
Aug 24, 2022 | 60.53 | 61.63 | 59.98 | 61.43 | 1,457,235 | +1.23(+2.05%) |
Aug 23, 2022 | 59.53 | 62.15 | 59.44 | 60.20 | 1,288,448 | +1.92(+3.30%) |
Aug 22, 2022 | 57.13 | 58.39 | 55.53 | 58.28 | 793,162 | -0.13(-0.22%) |
Aug 19, 2022 | 58.85 | 59.37 | 57.90 | 58.40 | 1,063,605 | -0.96(-1.62%) |
Aug 18, 2022 | 57.41 | 59.52 | 57.41 | 59.36 | 1,073,356 | +2.67(+4.70%) |
Aug 17, 2022 | 55.76 | 57.22 | 55.12 | 56.70 | 870,395 | +0.90(+1.62%) |
Aug 16, 2022 | 57.93 | 58.87 | 55.53 | 55.80 | 988,258 | -1.62(-2.82%) |
Aug 15, 2022 | 56.44 | 57.77 | 55.28 | 57.41 | 967,563 | -2.05(-3.45%) |
Aug 12, 2022 | 58.67 | 59.61 | 57.19 | 59.47 | 759,735 | +0.52(+0.88%) |
Aug 11, 2022 | 57.70 | 59.51 | 57.39 | 58.95 | 1,505,954 | +2.93(+5.22%) |
Aug 10, 2022 | 54.10 | 56.28 | 52.89 | 56.02 | 1,488,370 | +2.28(+4.24%) |
Aug 09, 2022 | 53.95 | 54.60 | 53.04 | 53.74 | 916,131 | +0.77(+1.46%) |
Aug 08, 2022 | 52.39 | 53.64 | 51.88 | 52.97 | 790,042 | +0.39(+0.74%) |
Aug 05, 2022 | 49.85 | 53.42 | 49.75 | 52.58 | 671,473 | +1.77(+3.49%) |
Aug 04, 2022 | 53.44 | 54.10 | 50.54 | 50.81 | 1,195,645 | -3.18(-5.89%) |
Aug 03, 2022 | 56.63 | 56.65 | 52.98 | 53.99 | 1,082,385 | -1.91(-3.41%) |
Aug 02, 2022 | 55.66 | 56.54 | 54.79 | 55.90 | 1,031,382 | +0.25(+0.46%) |
Aug 01, 2022 | 55.19 | 56.12 | 53.70 | 55.64 | 1,164,022 | -0.89(-1.58%) |
Jul 29, 2022 | 57.08 | 57.32 | 55.61 | 56.53 | 1,382,098 | +1.18(+2.14%) |
Jul 28, 2022 | 55.85 | 56.38 | 53.34 | 55.35 | 1,488,833 | +0.84(+1.54%) |
Jul 27, 2022 | 50.38 | 55.02 | 50.38 | 54.51 | 3,104,106 | +4.32(+8.62%) |
Jul 26, 2022 | 50.82 | 51.14 | 48.71 | 50.18 | 2,130,905 | -0.06(-0.12%) |
Jul 25, 2022 | 48.11 | 50.55 | 47.44 | 50.24 | 1,304,715 | +3.51(+7.52%) |
Jul 22, 2022 | 47.87 | 48.76 | 46.17 | 46.73 | 1,077,018 | -1.13(-2.35%) |
Jul 21, 2022 | 47.13 | 47.90 | 45.80 | 47.85 | 1,050,195 | -1.10(-2.24%) |
Jul 20, 2022 | 46.47 | 49.05 | 46.17 | 48.95 | 1,025,658 | +2.07(+4.42%) |
Jul 19, 2022 | 44.49 | 46.97 | 44.35 | 46.88 | 904,016 | +2.08(+4.65%) |
Jul 18, 2022 | 44.28 | 46.07 | 43.85 | 44.79 | 1,297,916 | +1.83(+4.26%) |
Jul 15, 2022 | 43.68 | 43.74 | 42.12 | 42.96 | 1,383,855 | +0.40(+0.94%) |
Jul 14, 2022 | 41.52 | 42.72 | 40.28 | 42.56 | 1,199,293 | -0.98(-2.25%) |
Jul 13, 2022 | 42.14 | 44.17 | 41.71 | 43.54 | 1,210,231 | +0.61(+1.41%) |
Jul 12, 2022 | 42.96 | 44.08 | 42.44 | 42.93 | 1,158,319 | -1.97(-4.38%) |
Jul 11, 2022 | 44.63 | 45.12 | 42.89 | 44.90 | 1,395,127 | -0.72(-1.59%) |
Jul 08, 2022 | 46.74 | 46.97 | 44.92 | 45.62 | 1,191,620 | -0.22(-0.47%) |
Jul 07, 2022 | 44.93 | 46.42 | 44.63 | 45.84 | 1,154,677 | +2.85(+6.62%) |
Jul 06, 2022 | 42.66 | 43.64 | 40.89 | 42.99 | 2,064,244 | +0.13(+0.30%) |
Jul 05, 2022 | 44.36 | 44.40 | 41.49 | 42.86 | 1,927,550 | -2.89(-6.31%) |
Jul 01, 2022 | 45.94 | 46.23 | 43.88 | 45.75 | 1,388,961 | +0.17(+0.36%) |
Jun 30, 2022 | 46.27 | 47.81 | 45.07 | 45.58 | 1,528,726 | -2.29(-4.78%) |
Jun 29, 2022 | 51.14 | 51.45 | 47.64 | 47.87 | 1,490,196 | -2.35(-4.68%) |
Jun 28, 2022 | 49.65 | 50.38 | 48.24 | 50.22 | 1,601,083 | +1.89(+3.91%) |
Jun 27, 2022 | 46.96 | 49.04 | 46.36 | 48.33 | 2,147,897 | +2.34(+5.08%) |
Jun 24, 2022 | 46.53 | 48.49 | 45.80 | 45.99 | 3,573,904 | +0.37(+0.81%) |
Jun 23, 2022 | 48.19 | 48.50 | 44.91 | 45.62 | 2,142,217 | -2.04(-4.29%) |
Jun 22, 2022 | 49.22 | 50.23 | 47.61 | 47.67 | 1,647,456 | -4.81(-9.17%) |
Jun 21, 2022 | 51.20 | 52.87 | 50.75 | 52.48 | 1,462,052 | +2.39(+4.77%) |
Jun 17, 2022 | 54.99 | 55.23 | 49.37 | 50.09 | 4,385,800 | -4.74(-8.64%) |
Jun 16, 2022 | 56.78 | 57.55 | 54.15 | 54.83 | 1,902,157 | -3.94(-6.71%) |
Jun 15, 2022 | 59.72 | 60.53 | 57.29 | 58.77 | 1,351,288 | -1.29(-2.15%) |
Jun 14, 2022 | 60.74 | 62.16 | 58.70 | 60.06 | 1,517,724 | +0.74(+1.25%) |
Jun 13, 2022 | 61.03 | 61.13 | 57.14 | 59.32 | 1,693,405 | -4.50(-7.05%) |
Jun 10, 2022 | 64.09 | 66.24 | 62.55 | 63.82 | 1,680,519 | -0.91(-1.41%) |
Jun 09, 2022 | 63.78 | 65.90 | 63.40 | 64.73 | 1,096,448 | -0.03(-0.05%) |
Jun 08, 2022 | 66.02 | 66.32 | 63.67 | 64.76 | 1,633,676 | -0.36(-0.56%) |
Jun 07, 2022 | 62.03 | 65.31 | 62.03 | 65.12 | 1,532,160 | +2.79(+4.47%) |
Jun 06, 2022 | 62.20 | 63.02 | 60.61 | 62.33 | 1,264,195 | +0.94(+1.53%) |
Jun 03, 2022 | 61.34 | 62.45 | 60.40 | 61.40 | 1,315,919 | +0.17(+0.27%) |
Jun 02, 2022 | 61.02 | 62.49 | 60.49 | 61.23 | 1,507,861 | -0.67(-1.07%) |
Jun 01, 2022 | 60.72 | 62.52 | 59.95 | 61.89 | 1,390,034 | +2.31(+3.88%) |
May 31, 2022 | 61.72 | 62.88 | 58.73 | 59.59 | 2,260,824 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,465 | +3.65(+6.42%) |
May 26, 2022 | 55.48 | 58.04 | 55.16 | 56.87 | 1,875,617 | +2.35(+4.31%) |
May 25, 2022 | 52.62 | 54.67 | 52.23 | 54.53 | 1,141,527 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,291 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.39 | 48.44 | 51.32 | 1,369,958 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,515 | +0.46(+0.94%) |
May 19, 2022 | 46.78 | 50.03 | 46.67 | 48.84 | 1,232,170 | +0.68(+1.42%) |
May 18, 2022 | 49.97 | 49.99 | 47.35 | 48.16 | 1,519,222 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.55 | 1,229,586 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.35 | 48.28 | 1,463,079 | +0.99(+2.09%) |
May 13, 2022 | 46.02 | 48.23 | 45.97 | 47.30 | 1,862,907 | +2.65(+5.93%) |
May 12, 2022 | 43.93 | 45.67 | 42.73 | 44.65 | 1,738,387 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,987,995 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.32 | 43.46 | 45.38 | 1,719,087 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.75 | 45.13 | 2,578,606 | -6.14(-11.97%) |
May 06, 2022 | 51.61 | 52.16 | 49.57 | 51.27 | 1,742,935 | +0.02(+0.04%) |
May 05, 2022 | 54.25 | 54.28 | 50.19 | 51.25 | 1,423,674 | -2.07(-3.89%) |
May 04, 2022 | 52.45 | 53.44 | 50.11 | 53.32 | 1,723,011 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,808 | +2.85(+5.92%) |
May 02, 2022 | 46.73 | 48.26 | 45.72 | 48.19 | 1,757,579 | +0.47(+0.98%) |
Apr 29, 2022 | 49.47 | 49.88 | 46.75 | 47.72 | 1,875,843 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,502 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,005 | -0.62(-1.25%) |
Apr 26, 2022 | 50.42 | 51.39 | 49.28 | 49.45 | 1,865,606 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.93 | 2,978,153 | -1.18(-2.31%) |
Apr 22, 2022 | 53.39 | 54.21 | 50.91 | 51.11 | 1,848,037 | -2.38(-4.44%) |
Apr 21, 2022 | 57.18 | 57.93 | 52.97 | 53.48 | 1,911,240 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.60 | 56.25 | 56.82 | 1,219,605 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.31 | 1,645,223 | -1.09(-1.89%) |
Apr 18, 2022 | 56.48 | 57.68 | 55.62 | 57.39 | 2,469,198 | +1.46(+2.60%) |
Apr 14, 2022 | 55.49 | 56.82 | 55.32 | 55.94 | 1,674,537 | +0.04(+0.07%) |
Apr 13, 2022 | 56.04 | 56.79 | 54.61 | 55.90 | 1,655,927 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.80 | 54.33 | 54.75 | 2,258,528 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.75 | 52.01 | 53.41 | 1,625,073 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.31 | 1,732,896 | +1.87(+3.56%) |
Apr 07, 2022 | 52.58 | 53.51 | 51.37 | 52.44 | 1,817,393 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.04 | 1,661,027 | +0.17(+0.32%) |
Apr 05, 2022 | 53.76 | 54.82 | 51.85 | 51.87 | 2,225,252 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.39 | 51.55 | 53.76 | 3,206,447 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.64 | 54.50 | 24,988,450 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.39 | 51.78 | 5,067,524 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.39 | 50.93 | 52.76 | 6,113,202 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.26 | 1,728,531 | +0.15(+0.27%) |
Mar 28, 2022 | 53.76 | 54.24 | 53.07 | 54.11 | 1,733,486 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.12 | 2,005,539 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.59 | 53.00 | 53.71 | 887,752 | +0.29(+0.55%) |
Mar 23, 2022 | 53.76 | 54.70 | 52.83 | 53.42 | 971,735 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.20 | 52.78 | 1,087,272 | -0.97(-1.80%) |
Mar 21, 2022 | 52.59 | 54.84 | 52.39 | 53.75 | 1,145,128 | +2.13(+4.13%) |
Mar 18, 2022 | 51.56 | 51.98 | 50.51 | 51.62 | 2,276,346 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.34 | 51.49 | 1,146,667 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.91 | 47.62 | 49.01 | 1,554,541 | -0.28(-0.58%) |
Mar 15, 2022 | 46.92 | 50.43 | 46.92 | 49.29 | 1,677,501 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.14 | 47.36 | 49.76 | 2,048,111 | -2.31(-4.43%) |
Mar 11, 2022 | 52.03 | 53.59 | 51.62 | 52.07 | 1,399,802 | -0.97(-1.82%) |
Mar 10, 2022 | 52.07 | 53.20 | 51.31 | 53.03 | 1,393,684 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,079 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.60 | 49.17 | 51.09 | 2,397,301 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,831,892 | +0.48(+0.91%) |
Mar 04, 2022 | 50.81 | 52.59 | 50.61 | 52.36 | 1,768,356 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.84 | 48.41 | 50.12 | 1,727,497 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.17 | 49.36 | 50.25 | 1,932,791 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,373 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,095 | +3.83(+8.58%) |
Feb 25, 2022 | 45.32 | 44.86 | 43.30 | 44.61 | 2,347,456 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,100 | +2.78(+6.52%) |
Feb 23, 2022 | 44.50 | 46.87 | 42.06 | 42.71 | 4,710,629 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,622 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.12 | 42.75 | 1,307,649 | -0.04(-0.09%) |
Feb 16, 2022 | 43.24 | 44.79 | 42.53 | 42.79 | 1,530,911 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,426 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.01 | 43.45 | 2,367,837 | +0.17(+0.38%) |
Feb 11, 2022 | 42.43 | 43.64 | 41.94 | 43.29 | 1,526,454 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,076 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.06 | 995,579 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.41 | 41.00 | 1,694,193 | -2.45(-5.64%) |
Feb 07, 2022 | 44.14 | 44.80 | 42.72 | 43.45 | 1,493,012 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.93 | 2,368,983 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.43 | 43.48 | 44.53 | 1,371,926 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,038 | +0.48(+1.07%) |
Feb 01, 2022 | 43.75 | 46.03 | 42.85 | 44.74 | 1,291,153 | +1.03(+2.35%) |
Jan 31, 2022 | 43.67 | 44.18 | 43.72 | 1,347,213 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.19 | 1,431,053 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.21 | 42.21 | 43.20 | 1,530,354 | -0.54(-1.23%) |
Jan 26, 2022 | 44.56 | 46.00 | 43.26 | 43.74 | 2,182,079 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,212 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.24 | 36.62 | 40.91 | 1,874,134 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.65 | 39.01 | 39.34 | 2,147,585 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,614,881 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.68 | 43.41 | 1,564,505 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.91 | 3,226,345 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.02 | 43.78 | 41.68 | 41.73 | 2,229,121 | -0.52(-1.23%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,234 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.24 | 38.31 | 40.89 | 2,113,610 | +1.10(+2.77%) |
Jan 10, 2022 | 40.00 | 40.19 | 38.18 | 39.79 | 1,845,951 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,132,932 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.35 | 41.09 | 1,292,230 | +1.11(+2.78%) |
Jan 05, 2022 | 42.91 | 43.37 | 39.81 | 39.98 | 1,692,498 | -2.27(-5.36%) |
Jan 04, 2022 | 38.68 | 42.61 | 38.65 | 42.24 | 2,641,141 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,395 | +2.01(+5.58%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.67 | 36.05 | 916,771 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,255 | -1.04(-2.81%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.68 | 37.12 | 530,770 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,322 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.50 | 38.33 | 821,096 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.09 | 36.14 | 36.35 | 870,326 | -0.10(-0.27%) |
Dec 22, 2021 | 35.84 | 36.95 | 35.02 | 36.45 | 1,234,744 | +0.50(+1.39%) |
Dec 21, 2021 | 34.60 | 36.09 | 34.25 | 35.95 | 2,015,956 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,391 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.81 | 34.19 | 35.33 | 4,181,781 | -0.21(-0.58%) |
Dec 16, 2021 | 37.03 | 37.55 | 35.30 | 35.53 | 1,027,904 | -0.46(-1.27%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,550 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.46 | 35.86 | 1,212,308 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.15 | 36.21 | 36.31 | 1,565,673 | -2.40(-6.21%) |
Dec 10, 2021 | 40.46 | 40.65 | 37.02 | 38.71 | 1,901,717 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.45 | 39.33 | 39.48 | 1,375,342 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,480 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.39 | 38.22 | 39.76 | 1,480,068 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.52 | 1,402,410 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.96 | 35.14 | 35.66 | 1,153,229 | -0.82(-2.25%) |
Dec 02, 2021 | 34.19 | 36.74 | 33.02 | 36.48 | 1,890,989 | +2.00(+5.81%) |
Dec 01, 2021 | 39.94 | 39.94 | 34.47 | 34.48 | 2,504,471 | -3.87(-10.08%) |
Nov 30, 2021 | 37.78 | 38.42 | 36.92 | 38.35 | 1,618,634 | -0.97(-2.46%) |
Nov 29, 2021 | 40.16 | 41.19 | 38.57 | 39.31 | 1,588,824 | +1.43(+3.76%) |
Nov 26, 2021 | 39.93 | 40.01 | 36.49 | 37.89 | 2,266,244 | -5.54(-12.75%) |
Nov 24, 2021 | 42.16 | 43.79 | 42.11 | 43.42 | 801,355 | +0.62(+1.44%) |
Nov 23, 2021 | 41.47 | 43.54 | 41.47 | 42.81 | 2,109,854 | +1.98(+4.86%) |
Nov 22, 2021 | 39.87 | 42.03 | 39.85 | 40.83 | 1,213,663 | +1.03(+2.60%) |
Nov 19, 2021 | 39.95 | 40.33 | 39.07 | 39.79 | 1,622,981 | -1.72(-4.14%) |
Nov 18, 2021 | 40.85 | 41.81 | 41.43 | 41.51 | 1,085,346 | +0.89(+2.19%) |
Nov 17, 2021 | 42.76 | 43.37 | 40.19 | 40.62 | 1,378,575 | -2.73(-6.31%) |
Nov 16, 2021 | 44.12 | 44.41 | 42.91 | 43.36 | 938,410 | -0.69(-1.57%) |
Nov 15, 2021 | 42.59 | 44.68 | 41.85 | 44.05 | 1,034,416 | +1.20(+2.80%) |
Nov 12, 2021 | 42.77 | 43.41 | 42.23 | 42.85 | 927,345 | -0.56(-1.28%) |
Nov 11, 2021 | 42.41 | 44.41 | 42.32 | 43.40 | 1,114,010 | +1.10(+2.61%) |
Nov 10, 2021 | 43.98 | 42.30 | 1,624,641 | -2.02(-4.56%) | ||
Nov 09, 2021 | 43.75 | 44.53 | 43.05 | 44.32 | 1,254,979 | +0.47(+1.07%) |
Nov 08, 2021 | 43.29 | 44.48 | 43.28 | 43.85 | 1,300,279 | +1.25(+2.93%) |
Nov 05, 2021 | 42.07 | 42.75 | 41.23 | 42.60 | 956,489 | +1.39(+3.36%) |
Nov 04, 2021 | 42.10 | 43.02 | 40.45 | 41.22 | 1,143,335 | +0.28(+0.69%) |
Nov 03, 2021 | 41.12 | 42.23 | 40.80 | 40.94 | 1,376,309 | -1.14(-2.71%) |
Nov 02, 2021 | 42.39 | 43.54 | 41.95 | 42.08 | 1,246,408 | -0.51(-1.19%) |
Nov 01, 2021 | 41.90 | 42.53 | 41.50 | 42.59 | 1,441,361 | +1.77(+4.33%) |
Oct 29, 2021 | 41.37 | 41.51 | 39.51 | 40.82 | 1,359,164 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.96 | 40.71 | 41.28 | 2,088,316 | -1.28(-3.00%) |
Oct 27, 2021 | 44.53 | 46.02 | 42.40 | 42.56 | 2,585,387 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,378 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.76 | 45.01 | 43.39 | 43.71 | 1,567,955 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,037 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.10 | 42.23 | 1,451,415 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.68 | 40.72 | 43.63 | 1,905,849 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,197 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,409 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.13 | 40.58 | 40.58 | 1,379,213 | -0.26(-0.64%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,424 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.77 | 40.64 | 1,418,024 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.92 | 40.53 | 41.35 | 1,004,541 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.29 | 41.43 | 41.70 | 1,824,461 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.59 | 40.03 | 41.14 | 1,485,032 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.63 | 39.99 | 1,905,794 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.40 | 36.97 | 37.72 | 2,636,862 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,796 | +0.60(+1.53%) |
Oct 04, 2021 | 39.02 | 39.97 | 38.63 | 39.46 | 2,498,577 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.27 | 37.22 | 38.54 | 2,970,021 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.15 | 37.10 | 2,236,430 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,174 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.25 | 34.49 | 36.24 | 2,758,913 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,097 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.68 | 1,348,593 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.39 | 31.47 | 33.33 | 1,742,008 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,537 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,889 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,725 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,402 | -0.30(-0.99%) |
Sep 16, 2021 | 29.85 | 30.74 | 29.33 | 30.38 | 1,641,031 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,661 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,363 | -0.68(-2.37%) |
Sep 13, 2021 | 28.67 | 29.71 | 28.42 | 28.83 | 1,592,429 | +0.91(+3.25%) |
Sep 10, 2021 | 28.70 | 28.96 | 27.91 | 27.93 | 735,793 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.71 | 26.92 | 27.95 | 1,017,942 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.50 | 1,169,791 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.08 | 27.62 | 739,280 | +0.03(+0.11%) |
Sep 03, 2021 | 27.86 | 28.07 | 27.14 | 27.59 | 999,296 | -0.58(-2.04%) |
Sep 02, 2021 | 28.31 | 29.26 | 28.31 | 28.17 | 1,379,472 | +0.36(+1.30%) |