Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.78 | 46.04 | 45.30 | 45.72 | 1,969,105 | -0.02(-0.04%) |
Aug 30, 2022 | 46.38 | 46.38 | 45.62 | 45.74 | 753,437 | -0.50(-1.08%) |
Aug 29, 2022 | 46.16 | 46.58 | 45.55 | 46.24 | 685,562 | -0.26(-0.56%) |
Aug 26, 2022 | 47.38 | 47.48 | 46.50 | 46.50 | 609,966 | -0.79(-1.67%) |
Aug 25, 2022 | 46.76 | 47.40 | 46.62 | 47.29 | 1,017,163 | +0.61(+1.31%) |
Aug 24, 2022 | 46.32 | 46.81 | 46.15 | 46.68 | 1,095,531 | +0.19(+0.41%) |
Aug 23, 2022 | 46.32 | 46.65 | 46.20 | 46.49 | 1,094,313 | +0.06(+0.13%) |
Aug 22, 2022 | 47.03 | 47.03 | 46.33 | 46.43 | 887,909 | -0.85(-1.80%) |
Aug 19, 2022 | 47.85 | 47.85 | 47.24 | 47.28 | 990,868 | -0.55(-1.15%) |
Aug 18, 2022 | 47.52 | 47.92 | 47.52 | 47.83 | 669,465 | +0.31(+0.65%) |
Aug 17, 2022 | 47.29 | 47.69 | 47.27 | 47.52 | 904,187 | +0.01(+0.02%) |
Aug 16, 2022 | 46.90 | 47.57 | 46.80 | 47.51 | 1,185,198 | +0.52(+1.11%) |
Aug 15, 2022 | 46.42 | 47.11 | 46.10 | 46.99 | 1,076,380 | -0.05(-0.11%) |
Aug 12, 2022 | 46.34 | 47.08 | 46.20 | 47.04 | 1,265,662 | +1.06(+2.31%) |
Aug 11, 2022 | 45.50 | 46.00 | 45.50 | 45.98 | 867,081 | +0.75(+1.66%) |
Aug 10, 2022 | 45.02 | 45.35 | 44.91 | 45.23 | 704,772 | +0.58(+1.30%) |
Aug 09, 2022 | 44.48 | 44.84 | 44.32 | 44.65 | 779,419 | +0.50(+1.13%) |
Aug 08, 2022 | 44.00 | 44.41 | 44.00 | 44.15 | 1,173,590 | +0.34(+0.78%) |
Aug 05, 2022 | 43.54 | 44.05 | 43.45 | 43.81 | 1,236,559 | +0.26(+0.60%) |
Aug 04, 2022 | 43.41 | 43.86 | 43.28 | 43.55 | 1,053,398 | +0.05(+0.11%) |
Aug 03, 2022 | 43.42 | 43.64 | 42.98 | 43.50 | 1,659,331 | +0.07(+0.16%) |
Aug 02, 2022 | 43.49 | 43.98 | 43.31 | 43.43 | 2,092,832 | -0.06(-0.14%) |
Aug 01, 2022 | 43.89 | 44.18 | 43.06 | 43.49 | 1,611,550 | -0.91(-2.05%) |
Jul 29, 2022 | 43.39 | 44.65 | 43.34 | 44.40 | 2,173,807 | +1.11(+2.56%) |
Jul 28, 2022 | 44.97 | 45.46 | 43.06 | 43.29 | 1,960,058 | -0.99(-2.24%) |
Jul 27, 2022 | 44.16 | 44.51 | 43.74 | 44.28 | 1,313,987 | +0.04(+0.09%) |
Jul 26, 2022 | 44.05 | 44.51 | 43.89 | 44.24 | 1,065,991 | +0.16(+0.36%) |
Jul 25, 2022 | 44.01 | 44.48 | 43.71 | 44.08 | 1,665,222 | +0.41(+0.94%) |
Jul 22, 2022 | 44.00 | 44.10 | 43.30 | 43.67 | 960,883 | -0.18(-0.41%) |
Jul 21, 2022 | 43.56 | 43.89 | 43.10 | 43.85 | 1,278,476 | +0.09(+0.21%) |
Jul 20, 2022 | 43.79 | 43.97 | 43.40 | 43.76 | 1,456,601 | -0.12(-0.27%) |
Jul 19, 2022 | 43.58 | 44.00 | 43.50 | 43.88 | 1,487,201 | +0.79(+1.83%) |
Jul 18, 2022 | 43.40 | 43.80 | 43.03 | 43.09 | 1,744,973 | -0.04(-0.09%) |
Jul 15, 2022 | 42.93 | 43.47 | 42.40 | 43.13 | 10,441,205 | +0.66(+1.55%) |
Jul 14, 2022 | 43.46 | 43.49 | 42.10 | 42.47 | 2,275,770 | -1.74(-3.94%) |
Jul 13, 2022 | 43.96 | 44.48 | 43.53 | 44.21 | 2,228,558 | +0.03(+0.07%) |
Jul 12, 2022 | 44.25 | 44.93 | 44.01 | 44.18 | 2,270,338 | -0.41(-0.92%) |
Jul 11, 2022 | 44.07 | 44.76 | 44.07 | 44.59 | 1,828,290 | +0.12(+0.27%) |
Jul 08, 2022 | 44.79 | 44.96 | 44.42 | 44.47 | 1,030,455 | -0.33(-0.74%) |
Jul 07, 2022 | 45.33 | 45.65 | 44.78 | 44.80 | 2,038,135 | +0.06(+0.13%) |
Jul 06, 2022 | 44.46 | 45.08 | 43.86 | 44.74 | 1,493,796 | +0.30(+0.68%) |
Jul 05, 2022 | 45.40 | 45.40 | 43.98 | 44.44 | 1,668,659 | -1.51(-3.29%) |
Jul 01, 2022 | 45.23 | 46.19 | 44.97 | 45.95 | 962,809 | +0.46(+1.01%) |
Jun 30, 2022 | 44.34 | 45.80 | 44.09 | 45.49 | 2,488,761 | +0.86(+1.93%) |
Jun 29, 2022 | 45.00 | 45.00 | 44.56 | 44.63 | 1,036,579 | -0.10(-0.22%) |
Jun 28, 2022 | 45.22 | 45.68 | 44.73 | 44.73 | 1,055,553 | -0.24(-0.53%) |
Jun 27, 2022 | 44.83 | 45.20 | 44.56 | 44.97 | 1,025,209 | +0.11(+0.25%) |
Jun 24, 2022 | 43.98 | 45.02 | 43.92 | 44.86 | 3,394,665 | +1.28(+2.94%) |
Jun 23, 2022 | 43.95 | 44.08 | 43.16 | 43.58 | 1,442,010 | +0.07(+0.16%) |
Jun 22, 2022 | 43.30 | 43.70 | 43.14 | 43.51 | 1,593,238 | -0.22(-0.50%) |
Jun 21, 2022 | 43.96 | 44.14 | 43.48 | 43.73 | 1,389,731 | +0.33(+0.76%) |
Jun 17, 2022 | 42.13 | 43.63 | 42.13 | 43.40 | 4,594,947 | +1.17(+2.77%) |
Jun 16, 2022 | 43.28 | 43.41 | 42.09 | 42.23 | 2,029,995 | -1.76(-4.00%) |
Jun 15, 2022 | 44.74 | 44.87 | 43.40 | 43.99 | 2,185,987 | -0.56(-1.26%) |
Jun 14, 2022 | 43.98 | 44.91 | 43.98 | 44.55 | 1,705,977 | +0.56(+1.27%) |
Jun 13, 2022 | 44.33 | 44.83 | 43.70 | 43.99 | 2,014,091 | -1.24(-2.74%) |
Jun 10, 2022 | 45.04 | 45.69 | 44.83 | 45.23 | 1,277,150 | -0.58(-1.27%) |
Jun 09, 2022 | 46.81 | 46.81 | 45.81 | 45.81 | 1,175,070 | -1.00(-2.14%) |
Jun 08, 2022 | 46.99 | 47.19 | 46.49 | 46.81 | 966,586 | -0.61(-1.29%) |
Jun 07, 2022 | 46.97 | 47.48 | 46.76 | 47.42 | 839,844 | +0.32(+0.68%) |
Jun 06, 2022 | 46.80 | 47.41 | 46.53 | 47.10 | 767,207 | +0.38(+0.81%) |
Jun 03, 2022 | 47.25 | 47.25 | 46.59 | 46.72 | 814,734 | -0.75(-1.58%) |
Jun 02, 2022 | 46.76 | 47.49 | 46.31 | 47.47 | 1,215,701 | +0.70(+1.50%) |
Jun 01, 2022 | 47.46 | 47.65 | 46.14 | 46.77 | 1,864,661 | -0.69(-1.45%) |
May 31, 2022 | 47.24 | 47.93 | 46.56 | 47.46 | 2,508,299 | +0.00(+0.00%) |
May 27, 2022 | 47.14 | 47.50 | 46.98 | 47.46 | 1,284,932 | +0.39(+0.83%) |
May 26, 2022 | 46.75 | 47.23 | 46.68 | 47.07 | 1,461,848 | +0.66(+1.42%) |
May 25, 2022 | 45.78 | 46.59 | 45.78 | 46.41 | 1,276,304 | +0.28(+0.61%) |
May 24, 2022 | 46.20 | 46.44 | 45.40 | 46.13 | 1,452,303 | -0.18(-0.39%) |
May 23, 2022 | 45.85 | 46.46 | 45.56 | 46.31 | 1,264,433 | +0.89(+1.96%) |
May 20, 2022 | 45.58 | 45.86 | 44.51 | 45.42 | 2,001,512 | +0.20(+0.44%) |
May 19, 2022 | 45.28 | 45.91 | 44.62 | 45.22 | 1,797,508 | -0.60(-1.31%) |
May 18, 2022 | 46.70 | 46.91 | 45.70 | 45.82 | 1,672,395 | -1.06(-2.26%) |
May 17, 2022 | 46.25 | 46.89 | 46.25 | 46.88 | 2,034,386 | +0.77(+1.67%) |
May 16, 2022 | 46.14 | 46.45 | 45.87 | 46.11 | 1,579,717 | +0.09(+0.20%) |
May 13, 2022 | 45.30 | 46.40 | 45.29 | 46.02 | 2,431,818 | +0.78(+1.72%) |
May 12, 2022 | 45.67 | 45.90 | 44.80 | 45.24 | 3,126,629 | -0.49(-1.07%) |
May 11, 2022 | 45.66 | 46.71 | 45.66 | 45.73 | 2,380,881 | -0.06(-0.13%) |
May 10, 2022 | 45.41 | 46.09 | 45.22 | 45.79 | 2,856,213 | +0.57(+1.26%) |
May 09, 2022 | 46.12 | 46.54 | 45.14 | 45.22 | 2,179,580 | -1.32(-2.84%) |
May 06, 2022 | 46.04 | 46.84 | 46.02 | 46.54 | 1,868,949 | +0.09(+0.19%) |
May 05, 2022 | 46.50 | 47.00 | 46.07 | 46.45 | 1,975,213 | -0.86(-1.82%) |
May 04, 2022 | 46.36 | 47.52 | 46.24 | 47.31 | 1,914,950 | +0.88(+1.90%) |
May 03, 2022 | 46.14 | 46.93 | 46.13 | 46.43 | 1,570,147 | +0.55(+1.20%) |
May 02, 2022 | 45.60 | 46.33 | 45.25 | 45.88 | 2,164,170 | +0.21(+0.46%) |
Apr 29, 2022 | 46.46 | 46.96 | 45.55 | 45.67 | 2,127,009 | -1.09(-2.33%) |
Apr 28, 2022 | 46.08 | 47.64 | 46.03 | 46.76 | 2,536,384 | -1.17(-2.44%) |
Apr 27, 2022 | 46.70 | 48.18 | 46.56 | 47.93 | 3,598,924 | +1.42(+3.05%) |
Apr 26, 2022 | 46.21 | 46.83 | 46.21 | 46.51 | 2,965,036 | -0.22(-0.47%) |
Apr 25, 2022 | 46.97 | 47.08 | 45.62 | 46.73 | 2,433,502 | -0.58(-1.23%) |
Apr 22, 2022 | 49.00 | 49.07 | 47.28 | 47.31 | 1,858,791 | -1.94(-3.94%) |
Apr 21, 2022 | 50.39 | 50.73 | 49.14 | 49.25 | 1,459,572 | -0.71(-1.42%) |
Apr 20, 2022 | 49.37 | 50.16 | 48.97 | 49.96 | 2,159,262 | +1.04(+2.13%) |
Apr 19, 2022 | 48.90 | 49.07 | 48.50 | 48.92 | 1,444,308 | +0.28(+0.58%) |
Apr 18, 2022 | 48.78 | 49.09 | 48.47 | 48.64 | 1,750,163 | -0.34(-0.69%) |
Apr 14, 2022 | 47.60 | 49.51 | 47.60 | 48.98 | 7,599,436 | +1.15(+2.40%) |
Apr 13, 2022 | 47.52 | 48.00 | 47.18 | 47.83 | 1,926,660 | +0.14(+0.29%) |
Apr 12, 2022 | 47.96 | 48.57 | 47.53 | 47.69 | 1,810,021 | -0.33(-0.69%) |
Apr 11, 2022 | 48.34 | 49.15 | 47.98 | 48.02 | 1,867,987 | -0.30(-0.62%) |
Apr 08, 2022 | 47.81 | 48.45 | 47.48 | 48.32 | 2,125,408 | +0.96(+2.03%) |
Apr 07, 2022 | 47.15 | 47.56 | 46.56 | 47.36 | 1,060,463 | +0.06(+0.13%) |
Apr 06, 2022 | 47.32 | 47.85 | 47.02 | 47.30 | 1,590,016 | -0.19(-0.40%) |
Apr 05, 2022 | 47.08 | 47.86 | 47.05 | 47.49 | 1,509,430 | +0.41(+0.87%) |
Apr 04, 2022 | 48.29 | 48.45 | 47.02 | 47.08 | 1,684,863 | -1.54(-3.17%) |
Apr 01, 2022 | 48.45 | 48.80 | 48.04 | 48.62 | 2,151,956 | +0.20(+0.41%) |
Mar 31, 2022 | 48.75 | 49.08 | 48.41 | 48.42 | 2,377,251 | -0.02(-0.04%) |
Mar 30, 2022 | 48.57 | 48.91 | 48.20 | 48.44 | 2,160,624 | -0.12(-0.25%) |
Mar 29, 2022 | 47.90 | 48.58 | 47.75 | 48.56 | 1,773,965 | +0.96(+2.02%) |
Mar 28, 2022 | 47.64 | 47.67 | 47.15 | 47.60 | 1,261,874 | -0.07(-0.15%) |
Mar 25, 2022 | 47.25 | 47.76 | 47.25 | 47.67 | 2,332,780 | +0.54(+1.15%) |
Mar 24, 2022 | 46.80 | 47.17 | 46.64 | 47.13 | 2,235,134 | +0.53(+1.14%) |
Mar 23, 2022 | 46.95 | 47.01 | 46.59 | 46.60 | 1,630,556 | -0.51(-1.08%) |
Mar 22, 2022 | 47.50 | 47.77 | 46.79 | 47.11 | 1,598,170 | -0.04(-0.08%) |
Mar 21, 2022 | 46.30 | 47.17 | 46.20 | 47.15 | 2,119,520 | +1.31(+2.86%) |
Mar 18, 2022 | 46.32 | 46.32 | 45.77 | 45.84 | 3,591,429 | -0.66(-1.42%) |
Mar 17, 2022 | 46.23 | 46.59 | 45.98 | 46.50 | 1,194,685 | -0.15(-0.32%) |
Mar 16, 2022 | 46.99 | 47.15 | 46.00 | 46.65 | 1,719,181 | -0.16(-0.34%) |
Mar 15, 2022 | 46.58 | 47.15 | 46.58 | 46.81 | 2,103,285 | +0.48(+1.04%) |
Mar 14, 2022 | 46.09 | 46.84 | 45.99 | 46.33 | 1,589,897 | +0.60(+1.31%) |
Mar 11, 2022 | 45.48 | 46.23 | 45.46 | 45.73 | 1,636,574 | +0.53(+1.17%) |
Mar 10, 2022 | 44.89 | 45.81 | 44.72 | 45.20 | 1,908,996 | -0.36(-0.79%) |
Mar 09, 2022 | 45.17 | 46.00 | 45.04 | 45.56 | 2,178,527 | +1.49(+3.38%) |
Mar 08, 2022 | 44.64 | 45.40 | 43.59 | 44.07 | 2,643,891 | -0.20(-0.45%) |
Mar 07, 2022 | 45.48 | 45.87 | 44.26 | 44.27 | 3,284,398 | -1.75(-3.80%) |
Mar 04, 2022 | 45.74 | 46.16 | 45.20 | 46.02 | 2,086,179 | -0.54(-1.16%) |
Mar 03, 2022 | 47.26 | 47.45 | 46.49 | 46.56 | 1,657,176 | -0.56(-1.19%) |
Mar 02, 2022 | 46.27 | 47.26 | 46.14 | 47.12 | 1,691,804 | +1.29(+2.81%) |
Mar 01, 2022 | 46.84 | 47.13 | 45.61 | 45.83 | 2,259,751 | -1.28(-2.72%) |
Feb 28, 2022 | 46.79 | 47.48 | 46.62 | 47.11 | 3,071,326 | -0.43(-0.90%) |
Feb 25, 2022 | 46.22 | 47.57 | 46.61 | 47.54 | 1,577,748 | +1.61(+3.51%) |
Feb 24, 2022 | 45.00 | 46.15 | 44.70 | 45.93 | 3,085,792 | -0.36(-0.78%) |
Feb 23, 2022 | 47.06 | 47.29 | 46.24 | 46.29 | 2,171,776 | -0.54(-1.15%) |
Feb 22, 2022 | 46.87 | 47.32 | 46.44 | 46.83 | 1,359,068 | -0.27(-0.57%) |
Feb 18, 2022 | 47.10 | 0 | +0.13(+0.28%) | |||
Feb 17, 2022 | 47.05 | 47.37 | 46.53 | 46.97 | 1,414,539 | -0.68(-1.43%) |
Feb 16, 2022 | 47.43 | 47.99 | 47.39 | 47.65 | 1,634,149 | -0.03(-0.06%) |
Feb 15, 2022 | 46.69 | 47.77 | 46.56 | 47.68 | 1,482,422 | +1.26(+2.71%) |
Feb 14, 2022 | 46.44 | 47.00 | 46.04 | 46.42 | 2,310,871 | -0.14(-0.30%) |
Feb 11, 2022 | 47.55 | 47.63 | 46.37 | 46.56 | 2,743,349 | -0.83(-1.75%) |
Feb 10, 2022 | 48.48 | 49.15 | 47.03 | 47.39 | 3,039,702 | -0.87(-1.80%) |
Feb 09, 2022 | 48.30 | 48.68 | 48.09 | 48.26 | 1,590,348 | +0.08(+0.17%) |
Feb 08, 2022 | 47.81 | 48.41 | 47.51 | 48.18 | 1,352,461 | +0.59(+1.24%) |
Feb 07, 2022 | 47.72 | 48.09 | 47.49 | 47.59 | 1,536,361 | -0.05(-0.10%) |
Feb 04, 2022 | 47.46 | 48.05 | 46.94 | 47.64 | 1,180,134 | -0.15(-0.31%) |
Feb 03, 2022 | 47.89 | 47.63 | 47.79 | 1,015,407 | -0.15(-0.31%) | |
Feb 02, 2022 | 47.32 | 47.98 | 47.00 | 47.94 | 1,818,753 | +0.62(+1.31%) |
Feb 01, 2022 | 46.36 | 47.37 | 46.13 | 47.32 | 2,109,039 | +1.00(+2.16%) |
Jan 31, 2022 | 45.08 | 46.38 | 46.32 | 1,762,231 | +0.94(+2.07%) | |
Jan 28, 2022 | 44.75 | 45.49 | 44.28 | 45.38 | 2,416,903 | +0.60(+1.34%) |
Jan 27, 2022 | 45.42 | 46.17 | 44.37 | 44.78 | 1,926,428 | -0.25(-0.56%) |
Jan 26, 2022 | 45.46 | 45.92 | 44.42 | 45.03 | 1,647,807 | -0.22(-0.49%) |
Jan 25, 2022 | 45.27 | 45.61 | 43.99 | 45.25 | 1,703,901 | -0.45(-0.98%) |
Jan 24, 2022 | 44.86 | 45.76 | 43.81 | 45.70 | 2,056,636 | +0.51(+1.13%) |
Jan 21, 2022 | 45.50 | 45.81 | 45.05 | 45.19 | 1,337,230 | -0.44(-0.96%) |
Jan 20, 2022 | 46.18 | 46.70 | 45.59 | 45.63 | 1,731,361 | -0.29(-0.63%) |
Jan 19, 2022 | 46.66 | 46.81 | 45.90 | 45.92 | 1,205,929 | -0.67(-1.44%) |
Jan 18, 2022 | 47.57 | 47.58 | 46.52 | 46.59 | 1,591,915 | -0.82(-1.73%) |
Jan 14, 2022 | 47.41 | 0 | +0.67(+1.43%) | |||
Jan 13, 2022 | 46.61 | 47.55 | 46.55 | 46.74 | 1,322,828 | +0.27(+0.58%) |
Jan 12, 2022 | 46.59 | 46.70 | 46.13 | 46.47 | 2,037,691 | +0.10(+0.22%) |
Jan 11, 2022 | 46.14 | 46.41 | 45.59 | 46.37 | 1,370,850 | +0.35(+0.76%) |
Jan 10, 2022 | 45.35 | 46.05 | 45.01 | 46.02 | 2,340,879 | +0.95(+2.11%) |
Jan 07, 2022 | 45.12 | 45.27 | 44.77 | 45.07 | 1,880,223 | +0.21(+0.47%) |
Jan 06, 2022 | 45.37 | 45.69 | 44.76 | 44.86 | 1,651,225 | +0.26(+0.58%) |
Jan 05, 2022 | 46.57 | 46.57 | 44.49 | 44.60 | 1,217,685 | -0.53(-1.17%) |
Jan 04, 2022 | 45.08 | 45.54 | 45.01 | 45.13 | 968,643 | +0.58(+1.30%) |
Jan 03, 2022 | 44.50 | 44.68 | 44.03 | 44.55 | 1,550,415 | +0.10(+0.22%) |
Dec 31, 2021 | 44.20 | 44.74 | 44.20 | 44.45 | 777,516 | +0.12(+0.27%) |
Dec 30, 2021 | 44.30 | 44.92 | 44.27 | 44.33 | 530,212 | -0.27(-0.61%) |
Dec 29, 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 518,326 | +0.33(+0.75%) |
Dec 28, 2021 | 44.00 | 44.39 | 44.00 | 44.27 | 684,794 | +0.34(+0.77%) |
Dec 27, 2021 | 43.32 | 43.94 | 43.10 | 43.93 | 704,912 | +0.45(+1.03%) |
Dec 23, 2021 | 43.43 | 43.76 | 43.36 | 43.48 | 780,171 | +0.18(+0.42%) |
Dec 22, 2021 | 42.93 | 43.38 | 42.86 | 43.30 | 936,359 | +0.37(+0.86%) |
Dec 21, 2021 | 42.58 | 43.53 | 42.50 | 42.93 | 1,456,207 | +0.50(+1.18%) |
Dec 20, 2021 | 42.69 | 42.80 | 41.93 | 42.43 | 1,774,753 | -0.79(-1.83%) |
Dec 17, 2021 | 44.00 | 44.11 | 42.84 | 43.22 | 3,558,265 | -0.87(-1.97%) |
Dec 16, 2021 | 44.39 | 44.53 | 43.99 | 44.09 | 1,704,918 | +0.15(+0.34%) |
Dec 15, 2021 | 43.79 | 44.24 | 43.21 | 43.94 | 2,158,321 | +0.19(+0.43%) |
Dec 14, 2021 | 43.44 | 43.99 | 43.25 | 43.75 | 1,356,872 | +0.40(+0.92%) |
Dec 13, 2021 | 43.40 | 43.86 | 43.04 | 43.35 | 1,454,060 | -0.08(-0.18%) |
Dec 10, 2021 | 43.60 | 43.83 | 43.22 | 43.43 | 1,176,975 | -0.04(-0.09%) |
Dec 09, 2021 | 43.00 | 43.83 | 43.00 | 43.47 | 1,307,730 | +0.08(+0.18%) |
Dec 08, 2021 | 43.43 | 43.68 | 43.17 | 43.39 | 1,058,801 | +0.03(+0.07%) |
Dec 07, 2021 | 43.32 | 43.73 | 43.23 | 43.36 | 1,505,722 | +0.22(+0.51%) |
Dec 06, 2021 | 42.80 | 43.57 | 42.80 | 43.14 | 1,546,545 | +0.89(+2.11%) |
Dec 03, 2021 | 42.32 | 42.86 | 41.96 | 42.25 | 1,530,821 | -0.04(-0.09%) |
Dec 02, 2021 | 40.87 | 42.54 | 40.87 | 42.29 | 1,566,480 | +1.56(+3.83%) |
Dec 01, 2021 | 41.08 | 42.09 | 40.72 | 40.73 | 2,174,590 | +0.35(+0.87%) |
Nov 30, 2021 | 41.29 | 41.57 | 40.24 | 40.38 | 3,123,473 | -1.35(-3.24%) |
Nov 29, 2021 | 42.26 | 42.29 | 41.65 | 41.73 | 1,487,113 | -0.16(-0.38%) |
Nov 26, 2021 | 42.67 | 42.67 | 41.78 | 41.89 | 1,319,178 | -1.90(-4.34%) |
Nov 24, 2021 | 43.73 | 43.93 | 43.52 | 43.79 | 1,333,810 | +0.05(+0.11%) |
Nov 23, 2021 | 43.23 | 43.84 | 43.22 | 43.74 | 1,144,964 | +1.56(+3.70%) |
Nov 22, 2021 | 42.18 | 43.49 | 42.04 | 42.18 | 1,488,982 | +0.12(+0.29%) |
Nov 19, 2021 | 41.74 | 42.16 | 41.25 | 42.06 | 1,727,856 | +0.39(+0.94%) |
Nov 18, 2021 | 42.16 | 42.03 | 41.62 | 41.67 | 1,969,222 | -0.48(-1.14%) |
Nov 17, 2021 | 42.37 | 42.60 | 41.98 | 42.15 | 1,518,822 | -0.54(-1.26%) |
Nov 16, 2021 | 42.60 | 43.33 | 42.55 | 42.69 | 1,430,549 | +0.33(+0.78%) |
Nov 15, 2021 | 42.18 | 42.91 | 42.18 | 42.36 | 1,754,322 | +0.34(+0.81%) |
Nov 12, 2021 | 41.52 | 42.39 | 40.96 | 42.02 | 3,561,587 | +0.55(+1.33%) |
Nov 11, 2021 | 41.76 | 41.81 | 41.17 | 41.47 | 7,151,800 | -0.29(-0.69%) |
Nov 10, 2021 | 42.02 | 41.76 | 3,787,963 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.29 | 42.58 | 41.92 | 42.02 | 2,336,330 | -0.60(-1.41%) |
Nov 08, 2021 | 43.52 | 43.63 | 42.59 | 42.62 | 794,282 | -0.74(-1.71%) |
Nov 05, 2021 | 42.33 | 43.44 | 42.29 | 43.36 | 1,283,674 | +1.18(+2.80%) |
Nov 04, 2021 | 43.09 | 43.09 | 41.99 | 42.18 | 1,610,753 | -1.07(-2.47%) |
Nov 03, 2021 | 43.17 | 43.62 | 43.04 | 43.25 | 1,675,886 | +0.09(+0.21%) |
Nov 02, 2021 | 42.42 | 43.31 | 42.27 | 43.16 | 1,638,692 | +0.59(+1.39%) |
Nov 01, 2021 | 41.92 | 42.65 | 42.06 | 42.57 | 1,629,806 | +0.75(+1.79%) |
Oct 29, 2021 | 42.20 | 41.78 | 41.82 | 2,141,103 | -0.22(-0.52%) | |
Oct 28, 2021 | 42.90 | 42.04 | 1,494,480 | -0.29(-0.69%) | ||
Oct 27, 2021 | 43.27 | 43.72 | 42.32 | 42.33 | 1,725,209 | -0.82(-1.90%) |
Oct 26, 2021 | 43.39 | 43.15 | 1,074,896 | -0.19(-0.44%) | ||
Oct 25, 2021 | 43.17 | 43.48 | 43.34 | 1,073,342 | +0.13(+0.30%) | |
Oct 22, 2021 | 42.93 | 43.21 | 1,158,411 | +0.30(+0.70%) | ||
Oct 21, 2021 | 42.48 | 42.93 | 42.48 | 42.91 | 1,263,516 | +0.27(+0.63%) |
Oct 20, 2021 | 42.05 | 42.99 | 42.01 | 42.64 | 1,594,220 | +0.57(+1.35%) |
Oct 19, 2021 | 42.69 | 42.71 | 41.90 | 42.07 | 1,094,790 | -0.28(-0.66%) |
Oct 18, 2021 | 42.16 | 42.47 | 41.21 | 42.35 | 966,251 | -0.12(-0.28%) |
Oct 15, 2021 | 42.97 | 43.05 | 42.30 | 42.47 | 1,169,894 | -0.32(-0.75%) |
Oct 14, 2021 | 42.05 | 42.94 | 41.89 | 42.79 | 1,763,174 | +0.98(+2.34%) |
Oct 13, 2021 | 40.75 | 41.88 | 40.01 | 41.81 | 2,128,185 | +0.96(+2.35%) |
Oct 12, 2021 | 41.04 | 41.45 | 40.74 | 40.85 | 2,331,607 | +0.68(+1.69%) |
Oct 11, 2021 | 41.13 | 41.27 | 40.16 | 40.17 | 1,906,079 | -0.77(-1.88%) |
Oct 08, 2021 | 40.80 | 41.30 | 40.51 | 40.94 | 1,117,482 | +0.23(+0.56%) |
Oct 07, 2021 | 40.19 | 40.88 | 40.07 | 40.71 | 1,349,726 | +0.72(+1.80%) |
Oct 06, 2021 | 39.42 | 40.01 | 39.36 | 39.99 | 1,435,173 | +0.39(+0.98%) |
Oct 05, 2021 | 38.43 | 39.82 | 38.09 | 39.60 | 1,997,843 | +1.41(+3.69%) |
Oct 04, 2021 | 37.59 | 38.69 | 37.44 | 38.19 | 2,577,882 | +0.01(+0.03%) |
Oct 01, 2021 | 38.15 | 38.45 | 37.91 | 38.18 | 2,013,962 | +0.00(+0.00%) |
Sep 30, 2021 | 38.83 | 39.08 | 38.16 | 38.18 | 2,374,927 | -0.66(-1.70%) |
Sep 29, 2021 | 38.35 | 39.07 | 38.11 | 38.84 | 1,752,000 | +0.45(+1.17%) |
Sep 28, 2021 | 39.23 | 39.60 | 38.32 | 38.39 | 2,308,679 | -0.97(-2.46%) |
Sep 27, 2021 | 39.43 | 39.69 | 39.34 | 39.36 | 2,455,983 | +0.18(+0.46%) |
Sep 24, 2021 | 39.07 | 39.27 | 38.80 | 39.18 | 6,199,094 | +0.18(+0.46%) |
Sep 23, 2021 | 39.22 | 39.55 | 38.95 | 39.00 | 1,557,900 | -0.02(-0.05%) |
Sep 22, 2021 | 39.09 | 39.25 | 38.92 | 39.02 | 1,727,037 | +0.29(+0.75%) |
Sep 21, 2021 | 39.09 | 39.21 | 38.66 | 38.73 | 1,287,352 | -0.12(-0.31%) |
Sep 20, 2021 | 38.94 | 39.20 | 38.38 | 38.85 | 1,960,376 | -0.45(-1.15%) |
Sep 17, 2021 | 39.13 | 39.48 | 39.00 | 39.30 | 4,357,609 | +0.14(+0.36%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.13 | 39.16 | 1,979,513 | -0.18(-0.46%) |
Sep 15, 2021 | 39.13 | 39.60 | 38.82 | 39.34 | 2,510,206 | +0.08(+0.20%) |
Sep 14, 2021 | 39.95 | 40.24 | 39.16 | 39.26 | 1,953,107 | -0.63(-1.58%) |
Sep 13, 2021 | 39.28 | 40.02 | 39.17 | 39.89 | 2,359,586 | +0.95(+2.44%) |
Sep 10, 2021 | 39.79 | 39.89 | 38.91 | 38.94 | 1,625,673 | -0.58(-1.47%) |
Sep 09, 2021 | 40.00 | 40.47 | 39.47 | 39.52 | 2,384,628 | -0.45(-1.13%) |
Sep 08, 2021 | 38.92 | 40.04 | 38.77 | 39.97 | 2,883,509 | +0.97(+2.49%) |
Sep 07, 2021 | 39.41 | 39.41 | 38.70 | 39.00 | 2,280,779 | -0.43(-1.09%) |
Sep 03, 2021 | 39.55 | 39.72 | 39.11 | 39.43 | 1,975,171 | -0.19(-0.48%) |
Sep 02, 2021 | 40.41 | 40.42 | 39.45 | 39.62 | 1,740,229 | -0.85(-2.10%) |