Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.41 | 47.96 | 45.20 | 45.73 | 1,524,012 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.61 | 47.79 | 48.02 | 1,485,601 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.53 | 48.38 | 50.38 | 1,596,145 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.50 | 48.48 | 2,141,273 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,883 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.76 | 2,135,611 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.75 | 47.82 | 1,642,375 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.64 | 1,457,543 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.40 | 49.52 | 50.25 | 4,372,275 | -4.75(-8.64%) |
Jun 16, 2022 | 56.95 | 57.73 | 54.32 | 55.00 | 1,896,291 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.72 | 57.46 | 58.95 | 1,347,121 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.35 | 58.88 | 60.25 | 1,513,043 | +0.75(+1.25%) |
Jun 13, 2022 | 61.22 | 61.32 | 57.32 | 59.50 | 1,688,183 | -4.51(-7.05%) |
Jun 10, 2022 | 64.28 | 66.44 | 62.74 | 64.02 | 1,675,336 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.59 | 64.93 | 1,093,067 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.52 | 63.87 | 64.96 | 1,628,638 | -0.36(-0.56%) |
Jun 07, 2022 | 62.22 | 65.51 | 62.22 | 65.32 | 1,527,435 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.21 | 60.80 | 62.53 | 1,260,297 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.64 | 60.59 | 61.59 | 1,311,861 | +0.17(+0.27%) |
Jun 02, 2022 | 61.21 | 62.68 | 60.67 | 61.42 | 1,503,211 | -0.67(-1.07%) |
Jun 01, 2022 | 60.91 | 62.71 | 60.13 | 62.09 | 1,385,747 | +2.32(+3.88%) |
May 31, 2022 | 61.91 | 63.07 | 58.91 | 59.77 | 2,253,852 | -0.94(-1.55%) |
May 27, 2022 | 57.08 | 60.76 | 56.36 | 60.71 | 2,013,238 | +3.66(+6.42%) |
May 26, 2022 | 55.65 | 58.22 | 55.33 | 57.05 | 1,869,833 | +2.36(+4.31%) |
May 25, 2022 | 52.78 | 54.84 | 52.39 | 54.70 | 1,138,006 | +2.47(+4.74%) |
May 24, 2022 | 50.86 | 52.70 | 50.25 | 52.22 | 1,494,667 | +0.75(+1.45%) |
May 23, 2022 | 49.88 | 51.54 | 48.59 | 51.48 | 1,365,733 | +2.02(+4.09%) |
May 20, 2022 | 49.55 | 50.49 | 48.01 | 49.45 | 1,270,585 | +0.46(+0.94%) |
May 19, 2022 | 46.92 | 50.18 | 46.81 | 48.99 | 1,228,370 | +0.69(+1.42%) |
May 18, 2022 | 50.12 | 50.14 | 47.50 | 48.31 | 1,514,537 | -1.39(-2.80%) |
May 17, 2022 | 49.45 | 50.03 | 48.55 | 49.70 | 1,225,794 | +1.27(+2.61%) |
May 16, 2022 | 48.03 | 49.72 | 47.49 | 48.43 | 1,458,567 | +0.99(+2.09%) |
May 13, 2022 | 46.16 | 48.38 | 46.11 | 47.44 | 1,857,162 | +2.66(+5.93%) |
May 12, 2022 | 44.06 | 45.82 | 42.86 | 44.79 | 1,733,026 | +0.10(+0.22%) |
May 11, 2022 | 46.72 | 49.29 | 44.61 | 44.69 | 1,981,864 | -0.83(-1.83%) |
May 10, 2022 | 45.20 | 47.46 | 43.59 | 45.52 | 1,713,785 | +0.25(+0.56%) |
May 09, 2022 | 49.78 | 49.78 | 44.88 | 45.27 | 2,570,654 | -6.16(-11.97%) |
May 06, 2022 | 51.77 | 52.32 | 49.73 | 51.42 | 1,737,560 | +0.02(+0.04%) |
May 05, 2022 | 54.41 | 54.44 | 50.35 | 51.40 | 1,419,283 | -2.08(-3.89%) |
May 04, 2022 | 52.61 | 53.60 | 50.27 | 53.48 | 1,717,697 | +2.28(+4.46%) |
May 03, 2022 | 48.42 | 51.89 | 48.13 | 51.20 | 1,618,801 | +2.86(+5.92%) |
May 02, 2022 | 46.87 | 48.40 | 45.87 | 48.34 | 1,752,159 | +0.47(+0.98%) |
Apr 29, 2022 | 49.62 | 50.04 | 46.89 | 47.87 | 1,870,058 | -1.62(-3.27%) |
Apr 28, 2022 | 49.40 | 50.41 | 46.87 | 49.48 | 1,742,112 | +0.50(+1.02%) |
Apr 27, 2022 | 50.81 | 51.68 | 48.20 | 48.98 | 2,028,729 | -0.62(-1.25%) |
Apr 26, 2022 | 50.57 | 51.55 | 49.43 | 49.60 | 1,859,852 | -0.48(-0.96%) |
Apr 25, 2022 | 49.79 | 50.37 | 46.52 | 50.08 | 2,968,968 | -1.19(-2.31%) |
Apr 22, 2022 | 53.55 | 54.38 | 51.07 | 51.27 | 1,842,338 | -2.38(-4.44%) |
Apr 21, 2022 | 57.36 | 58.11 | 53.13 | 53.65 | 1,905,346 | -3.34(-5.87%) |
Apr 20, 2022 | 57.22 | 57.78 | 56.42 | 56.99 | 1,215,844 | +0.51(+0.90%) |
Apr 19, 2022 | 56.84 | 57.96 | 56.34 | 56.48 | 1,640,149 | -1.09(-1.89%) |
Apr 18, 2022 | 56.66 | 57.86 | 55.79 | 57.57 | 2,461,584 | +1.46(+2.60%) |
Apr 14, 2022 | 55.66 | 56.99 | 55.49 | 56.11 | 1,669,373 | +0.04(+0.07%) |
Apr 13, 2022 | 56.21 | 56.96 | 54.78 | 56.07 | 1,650,820 | +1.16(+2.11%) |
Apr 12, 2022 | 54.74 | 56.97 | 54.50 | 54.91 | 2,251,563 | +1.34(+2.51%) |
Apr 11, 2022 | 53.73 | 53.91 | 52.17 | 53.57 | 1,620,061 | -0.90(-1.66%) |
Apr 08, 2022 | 52.05 | 54.73 | 51.94 | 54.47 | 1,727,552 | +1.87(+3.56%) |
Apr 07, 2022 | 52.74 | 53.68 | 51.53 | 52.60 | 1,811,788 | +0.40(+0.77%) |
Apr 06, 2022 | 52.82 | 53.17 | 51.14 | 52.20 | 1,655,904 | +0.17(+0.32%) |
Apr 05, 2022 | 53.92 | 54.99 | 52.01 | 52.03 | 2,218,390 | -1.89(-3.51%) |
Apr 04, 2022 | 55.89 | 56.56 | 51.71 | 53.92 | 3,196,559 | -0.75(-1.36%) |
Apr 01, 2022 | 51.96 | 55.07 | 51.80 | 54.67 | 24,911,388 | +2.73(+5.25%) |
Mar 31, 2022 | 51.98 | 53.23 | 51.55 | 51.94 | 5,051,896 | -0.98(-1.85%) |
Mar 30, 2022 | 52.05 | 53.55 | 51.09 | 52.92 | 6,094,350 | -1.50(-2.76%) |
Mar 29, 2022 | 52.55 | 54.62 | 51.48 | 54.42 | 1,723,200 | +0.15(+0.27%) |
Mar 28, 2022 | 53.92 | 54.40 | 53.24 | 54.28 | 1,728,140 | -1.01(-1.83%) |
Mar 25, 2022 | 53.73 | 55.93 | 53.44 | 55.29 | 1,999,354 | +1.41(+2.62%) |
Mar 24, 2022 | 53.69 | 54.76 | 53.16 | 53.88 | 885,014 | +0.29(+0.55%) |
Mar 23, 2022 | 53.92 | 54.87 | 53.00 | 53.58 | 968,738 | +0.64(+1.20%) |
Mar 22, 2022 | 53.38 | 53.87 | 51.36 | 52.94 | 1,083,919 | -0.97(-1.80%) |
Mar 21, 2022 | 52.75 | 55.01 | 52.55 | 53.91 | 1,141,597 | +2.14(+4.13%) |
Mar 18, 2022 | 51.72 | 52.14 | 50.67 | 51.78 | 2,269,326 | +0.13(+0.25%) |
Mar 17, 2022 | 50.61 | 52.11 | 50.49 | 51.65 | 1,143,131 | +2.49(+5.07%) |
Mar 16, 2022 | 49.45 | 50.06 | 47.77 | 49.16 | 1,549,747 | -0.28(-0.57%) |
Mar 15, 2022 | 47.06 | 50.59 | 47.06 | 49.44 | 1,672,327 | -0.47(-0.94%) |
Mar 14, 2022 | 50.63 | 51.30 | 47.50 | 49.91 | 2,041,795 | -2.31(-4.43%) |
Mar 11, 2022 | 52.19 | 53.76 | 51.78 | 52.23 | 1,395,485 | -0.97(-1.82%) |
Mar 10, 2022 | 52.23 | 53.37 | 51.47 | 53.20 | 1,389,386 | +1.50(+2.90%) |
Mar 09, 2022 | 49.40 | 52.01 | 48.62 | 51.70 | 2,207,251 | +0.45(+0.88%) |
Mar 08, 2022 | 54.21 | 54.77 | 49.33 | 51.25 | 2,389,908 | -1.75(-3.31%) |
Mar 07, 2022 | 52.10 | 56.38 | 51.54 | 53.00 | 2,823,159 | +0.48(+0.91%) |
Mar 04, 2022 | 50.96 | 52.76 | 50.77 | 52.52 | 1,762,902 | +2.25(+4.47%) |
Mar 03, 2022 | 49.41 | 50.99 | 48.56 | 50.28 | 1,722,169 | -0.13(-0.25%) |
Mar 02, 2022 | 50.35 | 51.33 | 49.51 | 50.40 | 1,926,831 | +0.63(+1.26%) |
Mar 01, 2022 | 48.96 | 51.16 | 48.55 | 49.78 | 2,601,326 | +1.20(+2.46%) |
Feb 28, 2022 | 44.93 | 48.70 | 44.93 | 48.58 | 2,459,486 | +3.84(+8.58%) |
Feb 25, 2022 | 45.46 | 45.00 | 43.43 | 44.74 | 2,340,217 | -0.89(-1.95%) |
Feb 24, 2022 | 44.36 | 45.71 | 42.49 | 45.63 | 3,607,939 | +2.79(+6.52%) |
Feb 23, 2022 | 44.64 | 47.02 | 42.19 | 42.84 | 4,696,102 | +0.43(+1.02%) |
Feb 22, 2022 | 45.16 | 45.76 | 41.47 | 42.41 | 2,404,185 | -1.36(-3.11%) |
Feb 18, 2022 | 43.77 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.67 | 44.43 | 42.25 | 42.88 | 1,303,617 | -0.04(-0.09%) |
Feb 16, 2022 | 43.37 | 44.93 | 42.67 | 42.92 | 1,526,190 | +0.64(+1.51%) |
Feb 15, 2022 | 41.83 | 42.78 | 41.25 | 42.28 | 1,522,716 | -1.30(-2.99%) |
Feb 14, 2022 | 43.18 | 44.39 | 42.14 | 43.59 | 2,360,535 | +0.17(+0.38%) |
Feb 11, 2022 | 42.56 | 43.77 | 42.07 | 43.42 | 1,521,747 | +1.47(+3.50%) |
Feb 10, 2022 | 41.62 | 44.34 | 41.44 | 41.95 | 1,418,687 | -0.24(-0.56%) |
Feb 09, 2022 | 41.18 | 42.33 | 41.13 | 42.19 | 992,508 | +1.06(+2.57%) |
Feb 08, 2022 | 43.51 | 43.59 | 40.53 | 41.13 | 1,688,968 | -2.46(-5.64%) |
Feb 07, 2022 | 44.27 | 44.94 | 42.85 | 43.59 | 1,488,408 | -1.48(-3.28%) |
Feb 04, 2022 | 45.39 | 47.78 | 44.40 | 45.07 | 2,361,677 | +0.40(+0.90%) |
Feb 03, 2022 | 44.57 | 45.57 | 43.62 | 44.66 | 1,367,695 | -0.70(-1.53%) |
Feb 02, 2022 | 44.81 | 45.59 | 43.08 | 45.36 | 1,443,572 | +0.48(+1.07%) |
Feb 01, 2022 | 43.88 | 46.17 | 42.98 | 44.88 | 1,287,171 | +1.03(+2.35%) |
Jan 31, 2022 | 43.80 | 44.31 | 43.85 | 1,343,059 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.69 | 44.38 | 42.45 | 44.32 | 1,426,640 | +0.99(+2.28%) |
Jan 27, 2022 | 44.96 | 46.35 | 42.34 | 43.33 | 1,525,635 | -0.54(-1.23%) |
Jan 26, 2022 | 44.69 | 46.14 | 43.39 | 43.87 | 2,175,349 | -0.07(-0.16%) |
Jan 25, 2022 | 40.59 | 44.55 | 39.88 | 43.94 | 1,419,820 | +2.90(+7.06%) |
Jan 24, 2022 | 38.20 | 41.36 | 36.73 | 41.04 | 1,868,354 | +1.58(+4.00%) |
Jan 21, 2022 | 41.04 | 41.78 | 39.13 | 39.46 | 2,140,962 | -2.55(-6.06%) |
Jan 20, 2022 | 42.32 | 44.78 | 41.83 | 42.01 | 1,609,901 | -1.54(-3.53%) |
Jan 19, 2022 | 43.53 | 44.16 | 41.80 | 43.55 | 1,559,680 | +0.51(+1.18%) |
Jan 18, 2022 | 45.39 | 46.52 | 42.88 | 43.04 | 3,216,396 | -1.35(-3.05%) |
Jan 14, 2022 | 44.39 | 0 | +2.53(+6.04%) | |||
Jan 13, 2022 | 42.15 | 43.92 | 41.80 | 41.86 | 2,222,246 | -0.52(-1.23%) |
Jan 12, 2022 | 41.65 | 42.92 | 41.49 | 42.38 | 1,988,084 | +1.36(+3.32%) |
Jan 11, 2022 | 40.70 | 41.36 | 38.43 | 41.02 | 2,107,092 | +1.11(+2.77%) |
Jan 10, 2022 | 40.12 | 40.32 | 38.30 | 39.91 | 1,840,258 | -0.48(-1.19%) |
Jan 07, 2022 | 41.47 | 41.47 | 40.38 | 40.39 | 1,129,438 | -0.82(-2.00%) |
Jan 06, 2022 | 42.00 | 42.45 | 40.47 | 41.22 | 1,288,244 | +1.12(+2.78%) |
Jan 05, 2022 | 43.04 | 43.51 | 39.93 | 40.10 | 1,687,278 | -2.27(-5.36%) |
Jan 04, 2022 | 38.80 | 42.74 | 38.77 | 42.37 | 2,632,996 | +4.19(+10.98%) |
Jan 03, 2022 | 36.25 | 38.33 | 36.25 | 38.18 | 1,317,320 | +2.02(+5.58%) |
Dec 31, 2021 | 35.97 | 36.38 | 35.78 | 36.16 | 913,944 | -0.02(-0.05%) |
Dec 30, 2021 | 37.34 | 37.82 | 36.11 | 36.18 | 737,972 | -1.05(-2.82%) |
Dec 29, 2021 | 37.34 | 37.81 | 36.79 | 37.23 | 529,133 | -0.30(-0.81%) |
Dec 28, 2021 | 38.60 | 39.08 | 37.49 | 37.53 | 849,693 | -0.91(-2.37%) |
Dec 27, 2021 | 36.43 | 38.62 | 35.61 | 38.44 | 818,563 | +1.98(+5.43%) |
Dec 23, 2021 | 36.96 | 37.20 | 36.25 | 36.47 | 867,642 | -0.10(-0.27%) |
Dec 22, 2021 | 35.95 | 37.06 | 35.12 | 36.56 | 1,230,936 | +0.50(+1.39%) |
Dec 21, 2021 | 34.70 | 36.20 | 34.36 | 36.06 | 2,009,739 | +2.12(+6.23%) |
Dec 20, 2021 | 33.98 | 34.21 | 32.80 | 33.95 | 1,547,603 | -1.49(-4.20%) |
Dec 17, 2021 | 34.84 | 35.92 | 34.29 | 35.44 | 4,168,884 | -0.21(-0.58%) |
Dec 16, 2021 | 37.14 | 37.67 | 35.41 | 35.64 | 1,024,734 | -0.46(-1.28%) |
Dec 15, 2021 | 35.78 | 36.35 | 34.19 | 36.10 | 1,624,525 | +0.14(+0.38%) |
Dec 14, 2021 | 36.24 | 37.13 | 35.57 | 35.97 | 1,208,569 | -0.45(-1.24%) |
Dec 13, 2021 | 37.94 | 38.26 | 36.32 | 36.42 | 1,560,845 | -2.41(-6.21%) |
Dec 10, 2021 | 40.58 | 40.78 | 37.13 | 38.83 | 1,895,852 | -0.77(-1.95%) |
Dec 09, 2021 | 39.97 | 40.57 | 39.45 | 39.60 | 1,371,101 | -1.09(-2.67%) |
Dec 08, 2021 | 40.28 | 40.86 | 39.76 | 40.69 | 1,267,559 | +0.80(+2.01%) |
Dec 07, 2021 | 38.34 | 40.51 | 38.34 | 39.88 | 1,475,503 | +2.25(+5.99%) |
Dec 06, 2021 | 36.89 | 37.91 | 35.74 | 37.63 | 1,398,085 | +1.86(+5.20%) |
Dec 03, 2021 | 37.43 | 38.07 | 35.25 | 35.77 | 1,149,672 | -0.82(-2.25%) |
Dec 02, 2021 | 34.29 | 36.85 | 33.13 | 36.59 | 1,885,157 | +2.01(+5.81%) |
Dec 01, 2021 | 40.06 | 40.06 | 34.58 | 34.59 | 2,496,748 | -3.88(-10.08%) |
Nov 30, 2021 | 37.90 | 38.54 | 37.04 | 38.46 | 1,613,642 | -0.97(-2.46%) |
Nov 29, 2021 | 40.29 | 41.31 | 38.69 | 39.43 | 1,583,924 | +1.43(+3.76%) |
Nov 26, 2021 | 40.05 | 40.13 | 36.60 | 38.00 | 2,259,255 | -5.55(-12.75%) |
Nov 24, 2021 | 42.29 | 43.93 | 42.24 | 43.56 | 798,884 | +0.62(+1.44%) |
Nov 23, 2021 | 41.60 | 43.67 | 41.60 | 42.94 | 2,103,347 | +1.99(+4.86%) |
Nov 22, 2021 | 39.99 | 42.16 | 39.98 | 40.95 | 1,209,920 | +1.04(+2.60%) |
Nov 19, 2021 | 40.07 | 40.45 | 39.19 | 39.91 | 1,617,976 | -1.72(-4.14%) |
Nov 18, 2021 | 40.97 | 41.94 | 41.56 | 41.64 | 1,081,999 | +0.89(+2.19%) |
Nov 17, 2021 | 42.89 | 43.51 | 40.32 | 40.75 | 1,374,324 | -2.74(-6.31%) |
Nov 16, 2021 | 44.25 | 44.55 | 43.04 | 43.49 | 935,516 | -0.70(-1.57%) |
Nov 15, 2021 | 42.73 | 44.82 | 41.98 | 44.18 | 1,031,225 | +1.20(+2.80%) |
Nov 12, 2021 | 42.90 | 43.55 | 42.36 | 42.98 | 924,485 | -0.56(-1.28%) |
Nov 11, 2021 | 42.54 | 44.55 | 42.45 | 43.54 | 1,110,574 | +1.11(+2.61%) |
Nov 10, 2021 | 44.12 | 42.43 | 1,619,631 | -2.03(-4.56%) | ||
Nov 09, 2021 | 43.88 | 44.66 | 43.19 | 44.46 | 1,251,109 | +0.47(+1.07%) |
Nov 08, 2021 | 43.42 | 44.62 | 43.41 | 43.99 | 1,296,269 | +1.25(+2.93%) |
Nov 05, 2021 | 42.20 | 42.88 | 41.36 | 42.74 | 953,539 | +1.39(+3.36%) |
Nov 04, 2021 | 42.23 | 43.16 | 40.57 | 41.35 | 1,139,809 | +0.28(+0.69%) |
Nov 03, 2021 | 41.25 | 42.36 | 40.92 | 41.06 | 1,372,064 | -1.14(-2.71%) |
Nov 02, 2021 | 42.52 | 43.67 | 42.08 | 42.21 | 1,242,564 | -0.51(-1.19%) |
Nov 01, 2021 | 42.03 | 42.66 | 41.63 | 42.72 | 1,436,916 | +1.77(+4.32%) |
Oct 29, 2021 | 41.49 | 41.64 | 39.63 | 40.95 | 1,354,972 | -0.46(-1.11%) |
Oct 28, 2021 | 42.17 | 43.09 | 40.84 | 41.41 | 2,081,876 | -1.28(-3.00%) |
Oct 27, 2021 | 44.66 | 46.16 | 42.53 | 42.69 | 2,577,414 | -1.88(-4.22%) |
Oct 26, 2021 | 43.93 | 44.82 | 44.57 | 1,418,988 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.89 | 45.15 | 43.53 | 43.84 | 1,563,119 | +1.05(+2.45%) |
Oct 22, 2021 | 42.49 | 43.31 | 41.65 | 42.80 | 1,656,911 | +0.43(+1.02%) |
Oct 21, 2021 | 43.61 | 43.98 | 42.23 | 42.36 | 1,446,939 | -1.40(-3.20%) |
Oct 20, 2021 | 41.30 | 43.81 | 40.85 | 43.76 | 1,899,972 | +1.71(+4.07%) |
Oct 19, 2021 | 42.85 | 43.26 | 41.19 | 42.05 | 1,378,932 | -0.82(-1.92%) |
Oct 18, 2021 | 41.37 | 44.03 | 41.37 | 42.87 | 2,339,173 | +2.17(+5.34%) |
Oct 15, 2021 | 41.74 | 42.26 | 40.70 | 40.70 | 1,374,960 | -0.26(-0.64%) |
Oct 14, 2021 | 41.63 | 42.00 | 39.91 | 40.97 | 1,448,942 | +0.20(+0.48%) |
Oct 13, 2021 | 40.96 | 41.33 | 39.89 | 40.77 | 1,413,651 | -0.70(-1.70%) |
Oct 12, 2021 | 41.54 | 43.05 | 40.65 | 41.47 | 1,001,443 | -0.35(-0.84%) |
Oct 11, 2021 | 42.45 | 43.42 | 41.56 | 41.83 | 1,818,834 | +0.56(+1.35%) |
Oct 08, 2021 | 40.41 | 41.71 | 40.15 | 41.27 | 1,480,453 | +1.15(+2.88%) |
Oct 07, 2021 | 38.16 | 40.54 | 37.74 | 40.11 | 1,899,916 | +2.28(+6.03%) |
Oct 06, 2021 | 39.01 | 39.52 | 37.08 | 37.83 | 2,628,730 | -2.36(-5.87%) |
Oct 05, 2021 | 40.11 | 41.21 | 38.76 | 40.19 | 2,475,139 | +0.61(+1.53%) |
Oct 04, 2021 | 39.14 | 40.09 | 38.75 | 39.59 | 2,490,872 | +0.93(+2.40%) |
Oct 01, 2021 | 37.34 | 39.39 | 37.34 | 38.66 | 2,960,862 | +1.44(+3.86%) |
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,532 | -0.35(-0.94%) |
Sep 29, 2021 | 36.07 | 37.61 | 35.44 | 37.57 | 2,626,051 | +1.22(+3.36%) |
Sep 28, 2021 | 36.03 | 36.36 | 34.60 | 36.35 | 2,750,405 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.77 | 35.46 | 2,138,482 | +2.68(+8.18%) |
Sep 24, 2021 | 32.88 | 33.64 | 32.68 | 32.78 | 1,344,433 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.56 | 33.43 | 1,736,635 | +1.67(+5.27%) |
Sep 22, 2021 | 30.18 | 32.01 | 30.15 | 31.76 | 2,464,912 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,741 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,738 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.04 | 29.77 | 30.17 | 2,837,624 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,970 | +0.32(+1.07%) |
Sep 15, 2021 | 29.21 | 30.34 | 29.07 | 30.15 | 3,473,914 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,063,074 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,518 | +0.91(+3.25%) |
Sep 10, 2021 | 28.78 | 29.05 | 27.99 | 28.01 | 733,524 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.79 | 27.00 | 28.04 | 1,014,803 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,183 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 737,000 | +0.03(+0.11%) |
Sep 03, 2021 | 27.94 | 28.16 | 27.22 | 27.68 | 996,215 | -0.58(-2.04%) |
Sep 02, 2021 | 28.39 | 29.35 | 28.39 | 28.26 | 1,375,217 | +0.36(+1.30%) |
Sep 01, 2021 | 27.80 | 28.09 | 27.29 | 27.89 | 1,158,882 | -0.23(-0.83%) |
Aug 31, 2021 | 27.74 | 28.52 | 27.31 | 28.13 | 1,165,798 | +0.13(+0.45%) |
Aug 30, 2021 | 28.16 | 28.65 | 27.73 | 28.00 | 1,304,952 | -0.06(-0.21%) |
Aug 27, 2021 | 27.06 | 28.55 | 26.94 | 28.06 | 1,304,497 | +1.57(+5.91%) |
Aug 26, 2021 | 26.72 | 27.13 | 26.15 | 26.50 | 1,255,746 | -0.55(-2.03%) |
Aug 25, 2021 | 27.23 | 27.58 | 26.65 | 27.04 | 923,479 | -0.03(-0.11%) |
Aug 24, 2021 | 26.84 | 27.16 | 26.34 | 27.07 | 1,298,315 | +0.74(+2.82%) |
Aug 23, 2021 | 26.41 | 27.13 | 26.16 | 26.33 | 1,898,655 | +1.29(+5.16%) |
Aug 20, 2021 | 24.73 | 25.13 | 24.23 | 25.04 | 1,523,668 | -0.08(-0.31%) |
Aug 19, 2021 | 24.77 | 25.84 | 24.23 | 25.12 | 2,497,929 | -0.50(-1.95%) |
Aug 18, 2021 | 26.95 | 27.26 | 25.57 | 25.61 | 1,317,472 | -1.20(-4.49%) |
Aug 17, 2021 | 25.89 | 27.15 | 26.17 | 26.82 | 1,505,052 | +0.65(+2.47%) |
Aug 16, 2021 | 26.32 | 26.61 | 25.80 | 26.17 | 1,227,930 | -0.83(-3.08%) |
Aug 13, 2021 | 27.86 | 27.89 | 26.88 | 27.00 | 869,374 | -0.97(-3.46%) |
Aug 12, 2021 | 28.20 | 28.80 | 27.37 | 27.97 | 940,214 | -0.26(-0.94%) |
Aug 11, 2021 | 28.03 | 28.41 | 27.07 | 28.24 | 1,303,017 | -0.46(-1.62%) |
Aug 10, 2021 | 27.91 | 29.10 | 27.71 | 28.70 | 971,925 | +1.15(+4.19%) |
Aug 09, 2021 | 27.66 | 28.35 | 27.34 | 27.55 | 1,063,336 | -1.19(-4.15%) |
Aug 06, 2021 | 29.32 | 29.58 | 28.46 | 28.74 | 926,332 | +0.15(+0.51%) |
Aug 05, 2021 | 27.81 | 29.44 | 27.77 | 28.59 | 1,394,726 | +1.29(+4.73%) |
Aug 04, 2021 | 28.41 | 28.97 | 27.21 | 27.30 | 1,928,915 | -1.68(-5.80%) |
Aug 03, 2021 | 28.92 | 29.39 | 28.16 | 28.98 | 1,823,067 | -0.13(-0.44%) |
Aug 02, 2021 | 30.35 | 31.25 | 28.65 | 29.11 | 1,441,920 | -1.09(-3.62%) |
Jul 30, 2021 | 29.93 | 30.22 | 29.12 | 30.21 | 1,077,933 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,849 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.59 | 29.82 | 31.16 | 2,461,665 | +1.36(+4.56%) |
Jul 27, 2021 | 30.30 | 30.46 | 29.33 | 29.80 | 1,378,643 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,223 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,370 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.95 | 30.96 | 1,392,121 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,682 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.46 | 27.87 | 29.18 | 1,754,765 | +1.08(+3.83%) |
Jul 19, 2021 | 29.43 | 30.30 | 27.65 | 28.11 | 3,481,572 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,466,014 | -0.79(-2.49%) |
Jul 15, 2021 | 32.52 | 33.45 | 31.34 | 31.84 | 1,901,238 | -1.02(-3.09%) |
Jul 14, 2021 | 35.14 | 35.93 | 32.61 | 32.86 | 2,058,444 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.32 | 34.10 | 34.74 | 769,908 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,376 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,974 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.17 | 33.30 | 1,044,586 | +0.71(+2.19%) |
Jul 07, 2021 | 33.38 | 34.17 | 32.26 | 32.58 | 958,282 | -0.85(-2.54%) |
Jul 06, 2021 | 35.19 | 35.19 | 32.94 | 33.43 | 1,257,630 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.83 | 34.73 | 35.05 | 772,308 | -0.82(-2.29%) |