Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.70 | 44.37 | 43.46 | 44.34 | 4,378,508 | +0.38(+0.87%) |
Jul 28, 2022 | 43.80 | 44.23 | 43.76 | 43.95 | 3,802,480 | +0.10(+0.22%) |
Jul 27, 2022 | 43.80 | 43.90 | 43.10 | 43.86 | 4,992,313 | -0.08(-0.17%) |
Jul 26, 2022 | 42.83 | 44.01 | 42.33 | 43.94 | 7,875,165 | +0.30(+0.68%) |
Jul 25, 2022 | 44.16 | 44.34 | 43.36 | 43.64 | 6,325,086 | -0.51(-1.15%) |
Jul 22, 2022 | 44.20 | 44.55 | 43.95 | 44.15 | 4,669,984 | -0.04(-0.09%) |
Jul 21, 2022 | 44.92 | 45.03 | 43.72 | 44.18 | 5,458,816 | -0.88(-1.95%) |
Jul 20, 2022 | 45.16 | 45.33 | 44.65 | 45.06 | 5,608,530 | -0.10(-0.21%) |
Jul 19, 2022 | 45.82 | 45.89 | 45.03 | 45.16 | 4,568,516 | -0.22(-0.48%) |
Jul 18, 2022 | 45.82 | 46.20 | 45.25 | 45.38 | 3,869,709 | -0.21(-0.46%) |
Jul 15, 2022 | 45.68 | 45.89 | 45.37 | 45.59 | 3,859,578 | +0.24(+0.53%) |
Jul 14, 2022 | 45.17 | 45.75 | 44.58 | 45.35 | 5,499,820 | -0.43(-0.94%) |
Jul 13, 2022 | 45.48 | 46.29 | 45.48 | 45.78 | 5,578,602 | +0.33(+0.74%) |
Jul 12, 2022 | 45.73 | 46.28 | 45.29 | 45.44 | 4,451,277 | -0.29(-0.63%) |
Jul 11, 2022 | 45.83 | 46.19 | 45.65 | 45.73 | 3,573,681 | -0.11(-0.25%) |
Jul 08, 2022 | 46.79 | 47.02 | 45.56 | 45.85 | 4,294,505 | -0.69(-1.48%) |
Jul 07, 2022 | 45.53 | 46.63 | 45.53 | 46.53 | 5,238,169 | +1.28(+2.83%) |
Jul 06, 2022 | 45.05 | 45.53 | 44.86 | 45.25 | 4,612,916 | +0.16(+0.36%) |
Jul 05, 2022 | 46.19 | 46.29 | 44.66 | 45.09 | 4,626,178 | -0.87(-1.89%) |
Jul 01, 2022 | 45.45 | 45.96 | 44.95 | 45.96 | 4,332,451 | +0.77(+1.71%) |
Jun 30, 2022 | 45.56 | 45.81 | 44.98 | 45.19 | 6,754,374 | -0.74(-1.62%) |
Jun 29, 2022 | 46.66 | 47.32 | 45.83 | 45.93 | 4,895,967 | -0.31(-0.66%) |
Jun 28, 2022 | 46.82 | 47.15 | 46.17 | 46.24 | 3,859,713 | -0.26(-0.55%) |
Jun 27, 2022 | 46.37 | 46.97 | 46.15 | 46.49 | 4,539,330 | +0.24(+0.52%) |
Jun 24, 2022 | 45.87 | 46.50 | 45.56 | 46.26 | 11,312,532 | +0.69(+1.51%) |
Jun 23, 2022 | 46.00 | 46.23 | 45.23 | 45.57 | 6,520,217 | +0.37(+0.82%) |
Jun 22, 2022 | 45.91 | 46.31 | 45.15 | 45.20 | 5,460,217 | -1.01(-2.19%) |
Jun 21, 2022 | 43.99 | 46.44 | 43.82 | 46.21 | 9,127,117 | +2.10(+4.76%) |
Jun 17, 2022 | 47.87 | 47.97 | 43.65 | 44.11 | 22,126,644 | -3.46(-7.27%) |
Jun 16, 2022 | 46.15 | 48.60 | 46.14 | 47.56 | 13,803,031 | -1.01(-2.08%) |
Jun 15, 2022 | 48.34 | 49.16 | 48.11 | 48.58 | 6,454,041 | +0.47(+0.97%) |
Jun 14, 2022 | 48.17 | 48.81 | 47.83 | 48.11 | 5,831,178 | +0.06(+0.12%) |
Jun 13, 2022 | 48.28 | 48.71 | 47.84 | 48.05 | 5,705,691 | -0.73(-1.49%) |
Jun 10, 2022 | 47.87 | 49.16 | 47.73 | 48.78 | 5,071,583 | +0.63(+1.31%) |
Jun 09, 2022 | 48.77 | 49.42 | 48.11 | 48.15 | 4,060,807 | -0.75(-1.54%) |
Jun 08, 2022 | 49.87 | 49.90 | 48.85 | 48.90 | 4,243,427 | -0.77(-1.56%) |
Jun 07, 2022 | 49.02 | 49.71 | 48.80 | 49.67 | 3,550,352 | -0.11(-0.23%) |
Jun 06, 2022 | 50.53 | 50.58 | 49.78 | 49.79 | 3,583,404 | -0.37(-0.74%) |
Jun 03, 2022 | 50.66 | 50.96 | 50.08 | 50.16 | 3,795,005 | -0.32(-0.64%) |
Jun 02, 2022 | 49.30 | 50.50 | 49.11 | 50.48 | 4,779,199 | +1.46(+2.98%) |
Jun 01, 2022 | 50.93 | 50.93 | 48.43 | 49.02 | 6,367,263 | -1.55(-3.06%) |
May 31, 2022 | 50.24 | 51.05 | 49.97 | 50.57 | 18,915,864 | +0.01(+0.02%) |
May 27, 2022 | 49.58 | 50.80 | 49.39 | 50.56 | 6,510,586 | +0.78(+1.57%) |
May 26, 2022 | 49.79 | 50.20 | 49.47 | 49.78 | 6,145,060 | +0.94(+1.92%) |
May 25, 2022 | 49.01 | 49.28 | 48.06 | 48.84 | 7,119,566 | -0.33(-0.68%) |
May 24, 2022 | 47.53 | 49.19 | 47.40 | 49.18 | 6,278,029 | +1.23(+2.57%) |
May 23, 2022 | 46.46 | 48.52 | 46.30 | 47.95 | 6,565,672 | +1.49(+3.21%) |
May 20, 2022 | 46.11 | 46.89 | 45.50 | 46.46 | 8,433,873 | +0.63(+1.37%) |
May 19, 2022 | 45.34 | 46.36 | 44.67 | 45.83 | 9,571,100 | +0.10(+0.21%) |
May 18, 2022 | 47.37 | 47.61 | 45.21 | 45.73 | 10,816,753 | -3.18(-6.50%) |
May 17, 2022 | 50.00 | 50.00 | 48.46 | 48.91 | 12,347,164 | -1.88(-3.70%) |
May 16, 2022 | 51.43 | 51.59 | 50.27 | 50.79 | 4,914,177 | -0.18(-0.36%) |
May 13, 2022 | 52.04 | 52.22 | 50.85 | 50.97 | 5,610,220 | -0.79(-1.53%) |
May 12, 2022 | 52.57 | 53.26 | 51.53 | 51.76 | 4,887,484 | +0.10(+0.18%) |
May 11, 2022 | 52.72 | 53.10 | 51.43 | 51.67 | 6,773,951 | -0.82(-1.56%) |
May 10, 2022 | 51.98 | 52.55 | 51.75 | 52.49 | 6,840,316 | +0.33(+0.64%) |
May 09, 2022 | 50.81 | 52.31 | 50.54 | 52.15 | 7,021,395 | +0.94(+1.84%) |
May 06, 2022 | 51.02 | 52.45 | 50.77 | 51.21 | 5,349,905 | +0.00(+0.00%) |
May 05, 2022 | 52.37 | 52.60 | 50.77 | 51.21 | 7,409,994 | -1.83(-3.44%) |
May 04, 2022 | 51.59 | 53.23 | 51.59 | 53.04 | 7,338,774 | +0.93(+1.79%) |
May 03, 2022 | 51.62 | 52.56 | 51.10 | 52.11 | 6,370,491 | +1.02(+1.99%) |
May 02, 2022 | 51.97 | 52.19 | 50.61 | 51.09 | 7,605,245 | -0.23(-0.44%) |
Apr 29, 2022 | 53.04 | 53.21 | 51.16 | 51.32 | 7,223,593 | -1.45(-2.76%) |
Apr 28, 2022 | 52.91 | 53.04 | 52.40 | 52.77 | 5,175,557 | -0.09(-0.16%) |
Apr 27, 2022 | 53.33 | 53.55 | 52.52 | 52.86 | 5,577,423 | -0.13(-0.25%) |
Apr 26, 2022 | 53.84 | 54.00 | 52.76 | 52.99 | 6,149,714 | -0.92(-1.71%) |
Apr 25, 2022 | 54.14 | 54.44 | 53.10 | 53.91 | 8,267,026 | -0.29(-0.54%) |
Apr 22, 2022 | 55.93 | 56.08 | 54.18 | 54.21 | 5,874,421 | -1.12(-2.03%) |
Apr 21, 2022 | 54.69 | 55.82 | 54.47 | 55.33 | 5,965,429 | +0.46(+0.83%) |
Apr 20, 2022 | 55.16 | 55.44 | 54.56 | 54.87 | 7,346,314 | -0.09(-0.16%) |
Apr 19, 2022 | 55.16 | 55.54 | 54.73 | 54.96 | 5,648,951 | -0.03(-0.05%) |
Apr 18, 2022 | 55.07 | 55.72 | 54.79 | 54.99 | 3,336,166 | -0.48(-0.86%) |
Apr 14, 2022 | 55.60 | 56.23 | 55.35 | 55.46 | 5,574,467 | -0.02(-0.03%) |
Apr 13, 2022 | 55.63 | 56.06 | 54.81 | 55.48 | 6,839,074 | -0.39(-0.70%) |
Apr 12, 2022 | 57.04 | 57.09 | 55.53 | 55.87 | 8,968,488 | -1.81(-3.13%) |
Apr 11, 2022 | 58.91 | 59.30 | 57.49 | 57.68 | 5,145,766 | -0.97(-1.65%) |
Apr 08, 2022 | 58.96 | 59.70 | 58.13 | 58.65 | 11,054,871 | +1.70(+2.99%) |
Apr 07, 2022 | 56.17 | 57.34 | 55.92 | 56.95 | 6,767,276 | +1.09(+1.96%) |
Apr 06, 2022 | 54.78 | 56.25 | 54.47 | 55.85 | 7,900,532 | +1.03(+1.87%) |
Apr 05, 2022 | 54.66 | 56.23 | 54.49 | 54.83 | 6,149,628 | +0.20(+0.37%) |
Apr 04, 2022 | 54.78 | 56.06 | 54.28 | 54.63 | 5,257,583 | -0.04(-0.07%) |
Apr 01, 2022 | 54.68 | 55.04 | 53.85 | 54.66 | 4,450,061 | +0.10(+0.19%) |
Mar 31, 2022 | 53.59 | 55.10 | 53.55 | 54.56 | 8,913,142 | +0.95(+1.77%) |
Mar 30, 2022 | 53.50 | 53.99 | 53.29 | 53.61 | 4,293,988 | -0.02(-0.04%) |
Mar 29, 2022 | 54.16 | 54.45 | 52.20 | 53.63 | 9,914,035 | -0.58(-1.07%) |
Mar 28, 2022 | 54.20 | 54.64 | 53.85 | 54.21 | 6,181,950 | +0.00(+0.00%) |
Mar 25, 2022 | 53.85 | 54.56 | 53.72 | 54.21 | 5,354,036 | +0.24(+0.44%) |
Mar 24, 2022 | 53.83 | 55.05 | 53.66 | 53.97 | 8,691,935 | +0.29(+0.53%) |
Mar 23, 2022 | 53.96 | 54.40 | 53.42 | 53.69 | 5,477,590 | -0.11(-0.21%) |
Mar 22, 2022 | 53.26 | 54.02 | 52.43 | 53.80 | 7,382,133 | +0.85(+1.60%) |
Mar 21, 2022 | 53.24 | 54.79 | 52.89 | 52.95 | 6,790,405 | -0.13(-0.25%) |
Mar 18, 2022 | 53.04 | 53.63 | 52.46 | 53.09 | 10,418,456 | +0.15(+0.29%) |
Mar 17, 2022 | 52.64 | 53.43 | 52.01 | 52.93 | 5,641,074 | +0.64(+1.22%) |
Mar 16, 2022 | 53.12 | 53.97 | 51.75 | 52.30 | 7,458,600 | -1.14(-2.14%) |
Mar 15, 2022 | 53.01 | 53.48 | 51.98 | 53.44 | 6,443,425 | +0.73(+1.39%) |
Mar 14, 2022 | 52.87 | 53.15 | 51.62 | 52.71 | 5,808,632 | -0.45(-0.84%) |
Mar 11, 2022 | 53.73 | 54.67 | 53.12 | 53.15 | 5,910,484 | -1.14(-2.10%) |
Mar 10, 2022 | 53.06 | 54.59 | 54.29 | 10,434,783 | +1.66(+3.16%) | |
Mar 09, 2022 | 52.40 | 53.30 | 51.80 | 52.63 | 10,704,749 | -0.35(-0.66%) |
Mar 08, 2022 | 54.57 | 55.96 | 52.93 | 52.98 | 11,477,144 | -2.01(-3.65%) |
Mar 07, 2022 | 55.58 | 59.51 | 54.46 | 54.99 | 24,662,854 | -1.07(-1.90%) |
Mar 04, 2022 | 51.62 | 56.09 | 51.56 | 56.05 | 22,717,622 | +3.65(+6.97%) |
Mar 03, 2022 | 49.69 | 52.78 | 49.69 | 52.40 | 28,840,676 | +5.45(+11.61%) |
Mar 02, 2022 | 45.73 | 47.06 | 45.73 | 46.95 | 10,425,334 | +0.97(+2.11%) |
Mar 01, 2022 | 45.76 | 46.36 | 45.11 | 45.98 | 12,753,430 | +1.47(+3.31%) |
Feb 28, 2022 | 43.52 | 44.86 | 43.52 | 44.51 | 9,159,362 | +0.32(+0.73%) |
Feb 25, 2022 | 43.27 | 44.37 | 43.32 | 44.18 | 7,036,019 | +1.92(+4.55%) |
Feb 24, 2022 | 42.26 | 43.09 | 41.03 | 42.26 | 7,231,928 | -0.09(-0.20%) |
Feb 23, 2022 | 43.03 | 43.17 | 42.23 | 42.35 | 4,279,981 | -0.48(-1.13%) |
Feb 22, 2022 | 43.22 | 43.60 | 42.63 | 42.83 | 5,500,006 | -0.52(-1.21%) |
Feb 18, 2022 | 43.36 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.18 | 43.43 | 42.18 | 43.01 | 11,719,266 | +0.63(+1.48%) |
Feb 16, 2022 | 43.97 | 44.61 | 42.09 | 42.39 | 8,849,440 | -1.75(-3.96%) |
Feb 15, 2022 | 43.54 | 44.35 | 43.09 | 44.14 | 6,078,349 | +0.68(+1.58%) |
Feb 14, 2022 | 43.74 | 43.92 | 42.52 | 43.45 | 6,098,455 | -0.35(-0.80%) |
Feb 11, 2022 | 43.03 | 44.18 | 42.92 | 43.80 | 6,577,342 | +1.04(+2.44%) |
Feb 10, 2022 | 42.88 | 43.18 | 42.46 | 42.76 | 5,069,482 | +0.02(+0.04%) |
Feb 09, 2022 | 42.88 | 43.24 | 42.54 | 42.74 | 4,091,170 | -0.33(-0.77%) |
Feb 08, 2022 | 42.46 | 43.40 | 42.26 | 43.08 | 5,324,772 | +0.79(+1.86%) |
Feb 07, 2022 | 42.62 | 42.82 | 41.82 | 42.29 | 5,333,215 | -0.09(-0.22%) |
Feb 04, 2022 | 42.59 | 42.73 | 41.95 | 42.38 | 6,330,224 | -0.32(-0.75%) |
Feb 03, 2022 | 41.72 | 42.93 | 42.71 | 6,184,791 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.67 | 42.10 | 41.07 | 41.75 | 7,393,313 | -0.03(-0.07%) |
Feb 01, 2022 | 41.18 | 42.00 | 40.85 | 41.78 | 6,190,631 | +0.51(+1.24%) |
Jan 31, 2022 | 40.97 | 41.48 | 41.27 | 7,248,207 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.30 | 41.81 | 40.60 | 41.15 | 10,788,469 | -1.83(-4.25%) |
Jan 27, 2022 | 42.17 | 43.12 | 42.16 | 42.98 | 7,151,630 | +0.97(+2.30%) |
Jan 26, 2022 | 42.64 | 42.91 | 41.83 | 42.01 | 10,480,334 | -0.66(-1.55%) |
Jan 25, 2022 | 43.83 | 44.37 | 42.64 | 42.68 | 10,542,283 | -2.50(-5.53%) |
Jan 24, 2022 | 44.52 | 45.85 | 44.29 | 45.18 | 9,380,124 | +0.76(+1.70%) |
Jan 21, 2022 | 45.00 | 45.21 | 44.32 | 44.42 | 6,161,264 | -0.33(-0.74%) |
Jan 20, 2022 | 45.97 | 46.24 | 44.60 | 44.75 | 7,910,253 | -1.24(-2.70%) |
Jan 19, 2022 | 46.10 | 46.46 | 45.50 | 45.99 | 5,235,489 | -0.01(-0.02%) |
Jan 18, 2022 | 46.31 | 46.49 | 45.71 | 46.00 | 7,576,963 | -0.50(-1.08%) |
Jan 14, 2022 | 46.50 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.74 | 47.48 | 44.64 | 46.84 | 13,378,757 | +2.22(+4.96%) |
Jan 12, 2022 | 44.54 | 44.75 | 43.71 | 44.63 | 7,169,096 | -0.54(-1.19%) |
Jan 11, 2022 | 46.49 | 47.04 | 44.81 | 45.17 | 9,372,622 | -1.32(-2.83%) |
Jan 10, 2022 | 45.72 | 46.94 | 45.58 | 46.48 | 11,230,861 | +0.93(+2.04%) |
Jan 07, 2022 | 44.73 | 46.28 | 44.63 | 45.56 | 9,161,054 | +0.95(+2.12%) |
Jan 06, 2022 | 44.51 | 44.90 | 43.87 | 44.61 | 7,515,439 | +0.29(+0.66%) |
Jan 05, 2022 | 43.85 | 45.00 | 43.81 | 44.32 | 8,838,577 | +0.61(+1.39%) |
Jan 04, 2022 | 42.76 | 43.86 | 42.70 | 43.71 | 10,961,954 | +0.93(+2.17%) |
Jan 03, 2022 | 42.52 | 42.81 | 42.15 | 42.78 | 6,363,957 | -0.07(-0.15%) |
Dec 31, 2021 | 42.71 | 43.26 | 42.71 | 42.85 | 5,023,271 | +0.11(+0.27%) |
Dec 30, 2021 | 42.86 | 43.20 | 42.29 | 42.73 | 4,828,992 | +0.41(+0.96%) |
Dec 29, 2021 | 42.13 | 42.49 | 41.94 | 42.33 | 4,527,985 | +0.27(+0.65%) |
Dec 28, 2021 | 41.46 | 42.07 | 41.41 | 42.05 | 5,530,389 | +0.64(+1.55%) |
Dec 27, 2021 | 41.00 | 41.46 | 40.75 | 41.41 | 3,984,815 | +0.50(+1.23%) |
Dec 23, 2021 | 41.17 | 41.44 | 40.88 | 40.91 | 4,347,367 | -0.29(-0.71%) |
Dec 22, 2021 | 41.58 | 41.86 | 40.73 | 41.20 | 6,354,783 | -0.33(-0.80%) |
Dec 21, 2021 | 42.82 | 43.25 | 41.28 | 41.53 | 11,022,479 | -1.55(-3.60%) |
Dec 20, 2021 | 42.40 | 43.50 | 42.32 | 43.08 | 10,864,737 | +0.68(+1.61%) |
Dec 17, 2021 | 43.42 | 44.53 | 42.38 | 42.40 | 14,808,208 | -1.06(-2.44%) |
Dec 16, 2021 | 43.63 | 43.75 | 43.03 | 43.46 | 10,124,980 | -0.29(-0.67%) |
Dec 15, 2021 | 43.33 | 43.99 | 43.21 | 43.76 | 9,568,255 | +0.61(+1.40%) |
Dec 14, 2021 | 43.21 | 44.42 | 42.63 | 43.15 | 7,385,167 | -0.05(-0.11%) |
Dec 13, 2021 | 42.02 | 43.52 | 41.85 | 43.20 | 9,404,763 | +0.98(+2.31%) |
Dec 10, 2021 | 41.32 | 42.30 | 41.14 | 42.22 | 7,489,198 | +0.87(+2.11%) |
Dec 09, 2021 | 40.62 | 41.49 | 40.60 | 41.35 | 8,779,752 | +0.82(+2.03%) |
Dec 08, 2021 | 42.67 | 43.16 | 39.85 | 40.53 | 19,467,224 | -2.14(-5.01%) |
Dec 07, 2021 | 42.68 | 43.21 | 42.50 | 42.67 | 6,987,750 | -0.04(-0.09%) |
Dec 06, 2021 | 41.55 | 43.15 | 41.23 | 42.71 | 10,885,633 | +1.59(+3.87%) |
Dec 03, 2021 | 42.60 | 42.72 | 40.65 | 41.12 | 13,096,506 | -1.16(-2.73%) |
Dec 02, 2021 | 40.20 | 43.25 | 39.51 | 42.27 | 27,488,088 | +4.20(+11.04%) |
Dec 01, 2021 | 39.32 | 39.55 | 38.04 | 38.07 | 9,441,064 | -1.25(-3.18%) |
Nov 30, 2021 | 39.92 | 40.46 | 39.17 | 39.32 | 13,841,694 | -0.78(-1.94%) |
Nov 29, 2021 | 40.53 | 41.07 | 40.06 | 40.09 | 6,294,433 | -0.75(-1.83%) |
Nov 26, 2021 | 40.23 | 41.63 | 40.23 | 40.84 | 7,929,877 | +0.57(+1.41%) |
Nov 24, 2021 | 40.77 | 40.78 | 40.05 | 40.27 | 4,971,874 | -0.49(-1.21%) |
Nov 23, 2021 | 40.50 | 41.07 | 40.15 | 40.77 | 5,431,432 | +0.19(+0.47%) |
Nov 22, 2021 | 39.02 | 40.78 | 38.97 | 40.58 | 7,089,762 | +1.86(+4.82%) |
Nov 19, 2021 | 39.30 | 39.66 | 38.58 | 38.71 | 7,427,378 | -0.48(-1.23%) |
Nov 18, 2021 | 38.61 | 39.30 | 38.50 | 39.19 | 4,597,203 | +0.71(+1.84%) |
Nov 17, 2021 | 39.41 | 39.45 | 38.43 | 38.48 | 10,654,487 | -0.98(-2.49%) |
Nov 16, 2021 | 40.01 | 40.08 | 39.29 | 39.47 | 6,475,070 | -0.92(-2.27%) |
Nov 15, 2021 | 40.17 | 40.61 | 39.96 | 40.39 | 4,278,703 | +0.22(+0.54%) |
Nov 12, 2021 | 39.86 | 40.44 | 39.67 | 40.17 | 3,884,979 | +0.35(+0.88%) |
Nov 11, 2021 | 39.96 | 40.27 | 39.63 | 39.82 | 5,112,567 | -0.19(-0.47%) |
Nov 10, 2021 | 39.47 | 40.01 | 4,222,426 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.38 | 39.82 | 39.22 | 39.50 | 3,653,067 | +0.22(+0.55%) |
Nov 08, 2021 | 39.76 | 39.99 | 38.98 | 39.28 | 5,197,624 | -0.58(-1.46%) |
Nov 05, 2021 | 40.94 | 41.00 | 39.55 | 39.87 | 6,515,203 | -1.04(-2.53%) |
Nov 04, 2021 | 40.22 | 40.97 | 39.94 | 40.90 | 7,940,197 | +0.44(+1.09%) |
Nov 03, 2021 | 38.89 | 40.47 | 38.82 | 40.46 | 11,489,545 | +2.12(+5.53%) |
Nov 02, 2021 | 38.39 | 38.92 | 37.83 | 38.34 | 6,141,342 | +0.24(+0.62%) |
Nov 01, 2021 | 37.81 | 38.15 | 37.48 | 38.10 | 5,574,886 | +0.41(+1.07%) |
Oct 29, 2021 | 37.28 | 38.04 | 37.19 | 37.70 | 6,382,664 | +0.31(+0.83%) |
Oct 28, 2021 | 37.13 | 37.42 | 36.91 | 37.39 | 4,094,647 | +0.20(+0.53%) |
Oct 27, 2021 | 37.96 | 38.01 | 37.16 | 37.19 | 4,197,310 | -0.45(-1.20%) |
Oct 26, 2021 | 38.01 | 37.64 | 4,438,202 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.98 | 38.37 | 37.76 | 37.99 | 5,854,561 | +0.09(+0.25%) |
Oct 22, 2021 | 37.10 | 37.92 | 37.09 | 37.90 | 8,434,482 | +0.88(+2.37%) |
Oct 21, 2021 | 37.27 | 37.50 | 36.88 | 37.02 | 4,214,601 | -0.02(-0.05%) |
Oct 20, 2021 | 36.95 | 37.33 | 36.75 | 37.04 | 5,696,767 | +0.24(+0.64%) |
Oct 19, 2021 | 36.94 | 37.05 | 36.06 | 36.80 | 5,728,522 | -0.13(-0.36%) |
Oct 18, 2021 | 36.26 | 37.06 | 36.00 | 36.94 | 7,632,987 | +0.58(+1.61%) |
Oct 15, 2021 | 36.90 | 37.17 | 36.24 | 36.35 | 7,349,125 | -0.50(-1.35%) |
Oct 14, 2021 | 37.15 | 37.38 | 36.75 | 36.85 | 6,234,689 | -0.33(-0.89%) |
Oct 13, 2021 | 37.84 | 37.95 | 37.05 | 37.18 | 4,584,548 | -0.34(-0.90%) |
Oct 12, 2021 | 37.38 | 38.05 | 37.27 | 37.52 | 5,572,351 | +0.24(+0.63%) |
Oct 11, 2021 | 37.14 | 37.71 | 37.00 | 37.28 | 5,154,043 | +0.10(+0.28%) |
Oct 08, 2021 | 37.11 | 37.50 | 37.03 | 37.18 | 4,259,363 | -0.03(-0.08%) |
Oct 07, 2021 | 37.30 | 37.73 | 37.13 | 37.21 | 5,977,658 | -0.05(-0.13%) |
Oct 06, 2021 | 37.63 | 37.87 | 36.73 | 37.26 | 7,334,079 | -0.31(-0.83%) |
Oct 05, 2021 | 37.10 | 37.71 | 37.09 | 37.57 | 7,800,248 | +0.24(+0.63%) |
Oct 04, 2021 | 36.83 | 37.42 | 36.80 | 37.33 | 9,032,302 | +0.46(+1.25%) |
Oct 01, 2021 | 38.06 | 38.09 | 36.73 | 36.87 | 10,178,164 | -1.22(-3.19%) |
Sep 30, 2021 | 39.00 | 39.18 | 38.04 | 38.09 | 8,234,016 | -0.86(-2.20%) |
Sep 29, 2021 | 38.12 | 39.22 | 38.12 | 38.94 | 9,079,244 | +0.78(+2.05%) |
Sep 28, 2021 | 37.96 | 38.63 | 37.89 | 38.16 | 8,207,651 | +0.30(+0.80%) |
Sep 27, 2021 | 37.68 | 38.67 | 37.65 | 37.86 | 8,058,573 | +0.20(+0.53%) |
Sep 24, 2021 | 37.91 | 38.58 | 37.63 | 37.66 | 7,526,441 | -0.19(-0.50%) |
Sep 23, 2021 | 37.90 | 38.18 | 37.55 | 37.85 | 7,687,461 | +0.08(+0.20%) |
Sep 22, 2021 | 38.32 | 38.32 | 37.69 | 37.77 | 6,534,665 | -0.33(-0.87%) |
Sep 21, 2021 | 38.23 | 38.57 | 37.91 | 38.10 | 6,892,586 | +0.04(+0.10%) |
Sep 20, 2021 | 38.15 | 38.78 | 37.83 | 38.07 | 8,437,514 | -0.50(-1.29%) |
Sep 17, 2021 | 38.39 | 39.01 | 38.29 | 38.57 | 27,697,182 | +0.07(+0.17%) |
Sep 16, 2021 | 38.77 | 39.35 | 38.25 | 38.50 | 10,728,161 | -0.22(-0.56%) |
Sep 15, 2021 | 39.32 | 39.79 | 38.69 | 38.72 | 11,186,838 | -0.65(-1.65%) |
Sep 14, 2021 | 40.51 | 40.58 | 39.20 | 39.37 | 12,040,171 | -1.03(-2.54%) |
Sep 13, 2021 | 40.32 | 41.05 | 40.17 | 40.39 | 9,908,931 | +0.20(+0.49%) |
Sep 10, 2021 | 42.13 | 42.26 | 39.49 | 40.20 | 26,806,974 | -3.26(-7.50%) |
Sep 09, 2021 | 43.38 | 43.68 | 42.59 | 43.45 | 10,424,794 | -0.15(-0.35%) |
Sep 08, 2021 | 43.46 | 44.20 | 43.19 | 43.61 | 8,862,813 | +0.28(+0.65%) |
Sep 07, 2021 | 44.04 | 44.08 | 43.26 | 43.32 | 8,180,368 | -0.62(-1.41%) |
Sep 03, 2021 | 44.32 | 44.50 | 43.88 | 43.94 | 5,796,648 | -0.62(-1.40%) |
Sep 02, 2021 | 43.32 | 45.21 | 43.20 | 44.57 | 12,839,419 | +1.48(+3.43%) |
Sep 01, 2021 | 43.26 | 43.37 | 42.68 | 43.09 | 7,304,216 | -0.27(-0.63%) |
Aug 31, 2021 | 43.61 | 43.75 | 42.98 | 43.36 | 9,110,036 | -0.16(-0.37%) |
Aug 30, 2021 | 42.88 | 43.91 | 42.76 | 43.52 | 6,174,296 | +0.67(+1.56%) |
Aug 27, 2021 | 42.57 | 42.99 | 42.32 | 42.85 | 3,929,175 | +0.30(+0.71%) |
Aug 26, 2021 | 43.11 | 43.14 | 42.44 | 42.55 | 7,812,079 | -0.59(-1.38%) |
Aug 25, 2021 | 43.10 | 43.63 | 42.90 | 43.14 | 5,698,224 | +0.05(+0.11%) |
Aug 24, 2021 | 44.05 | 44.20 | 42.98 | 43.10 | 7,407,151 | -0.93(-2.12%) |
Aug 23, 2021 | 44.27 | 44.44 | 43.63 | 44.03 | 6,159,810 | -0.19(-0.43%) |
Aug 20, 2021 | 43.29 | 44.28 | 43.06 | 44.22 | 7,097,547 | +0.95(+2.20%) |
Aug 19, 2021 | 43.42 | 44.12 | 43.01 | 43.27 | 12,617,038 | -0.31(-0.71%) |
Aug 18, 2021 | 42.62 | 43.70 | 42.57 | 43.58 | 12,500,744 | +0.77(+1.80%) |
Aug 17, 2021 | 41.21 | 42.94 | 41.14 | 42.80 | 14,866,159 | +1.87(+4.58%) |
Aug 16, 2021 | 40.37 | 40.99 | 40.21 | 40.93 | 5,793,774 | +0.60(+1.50%) |
Aug 13, 2021 | 40.21 | 40.49 | 40.04 | 40.33 | 3,808,115 | +0.16(+0.40%) |
Aug 12, 2021 | 40.43 | 40.50 | 40.06 | 40.17 | 4,557,311 | -0.14(-0.35%) |
Aug 11, 2021 | 40.04 | 40.47 | 39.91 | 40.31 | 5,876,219 | +0.21(+0.51%) |
Aug 10, 2021 | 39.71 | 40.51 | 39.57 | 40.10 | 5,959,279 | +0.47(+1.18%) |
Aug 09, 2021 | 39.23 | 39.75 | 39.12 | 39.63 | 4,811,281 | +0.50(+1.27%) |
Aug 06, 2021 | 39.31 | 39.54 | 38.96 | 39.14 | 4,521,020 | -0.11(-0.29%) |
Aug 05, 2021 | 39.51 | 39.76 | 39.20 | 39.25 | 4,529,293 | -0.05(-0.12%) |
Aug 04, 2021 | 39.84 | 40.06 | 39.17 | 39.30 | 5,722,303 | -0.66(-1.64%) |
Aug 03, 2021 | 38.39 | 40.07 | 38.27 | 39.95 | 10,989,491 | +1.51(+3.93%) |