Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.26 | 45.67 | 43.39 | 44.68 | 6,343,159 | -2.00(-4.28%) |
Jun 29, 2022 | 48.75 | 48.76 | 45.95 | 46.68 | 4,378,786 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.27 | 5,327,636 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.78 | 48.58 | 4,297,002 | +0.20(+0.41%) |
Jun 24, 2022 | 46.25 | 48.86 | 45.60 | 48.38 | 7,537,260 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.32 | 45.70 | 8,374,421 | -2.23(-4.66%) |
Jun 22, 2022 | 46.57 | 48.90 | 46.53 | 47.93 | 6,552,982 | -1.16(-2.36%) |
Jun 21, 2022 | 49.78 | 50.91 | 48.51 | 49.09 | 5,652,983 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.20 | 46.70 | 48.30 | 8,769,817 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.83 | 47.49 | 48.70 | 8,550,826 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.35 | 48.04 | 50.10 | 10,600,989 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.34 | 47.95 | 5,874,483 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.91 | 47.31 | 48.85 | 7,481,555 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.66 | 51.53 | 51.96 | 9,543,878 | -2.50(-4.59%) |
Jun 09, 2022 | 60.24 | 60.48 | 54.46 | 54.46 | 10,553,405 | -6.59(-10.79%) |
Jun 08, 2022 | 63.25 | 64.59 | 60.89 | 61.05 | 4,543,141 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.25 | 61.00 | 64.21 | 3,887,400 | +1.46(+2.33%) |
Jun 06, 2022 | 61.35 | 62.98 | 59.98 | 62.75 | 5,499,275 | +2.15(+3.54%) |
Jun 03, 2022 | 61.31 | 61.80 | 59.85 | 60.60 | 3,247,131 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.85 | 61.60 | 62.56 | 4,004,320 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.17 | 4,549,276 | +0.68(+1.12%) |
May 31, 2022 | 64.78 | 66.18 | 60.09 | 60.50 | 18,860,844 | -2.72(-4.31%) |
May 27, 2022 | 62.33 | 64.67 | 61.99 | 63.22 | 7,026,728 | +1.62(+2.63%) |
May 26, 2022 | 59.74 | 62.00 | 58.56 | 61.60 | 5,373,008 | +1.87(+3.13%) |
May 25, 2022 | 58.84 | 60.24 | 57.71 | 59.73 | 6,313,715 | -0.38(-0.64%) |
May 24, 2022 | 60.76 | 60.95 | 58.90 | 60.11 | 6,332,414 | -1.77(-2.87%) |
May 23, 2022 | 61.06 | 62.39 | 58.67 | 61.89 | 6,346,287 | +2.52(+4.24%) |
May 20, 2022 | 61.81 | 62.49 | 57.35 | 59.37 | 8,913,204 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.19 | 58.92 | 60.82 | 6,887,993 | +1.51(+2.54%) |
May 18, 2022 | 61.38 | 62.55 | 58.82 | 59.31 | 6,965,033 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.57 | 62.14 | 6,973,318 | +3.06(+5.18%) |
May 16, 2022 | 58.32 | 59.94 | 57.44 | 59.09 | 6,814,598 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,910,706 | +3.67(+6.87%) |
May 12, 2022 | 53.67 | 55.15 | 52.19 | 53.41 | 7,570,706 | -2.04(-3.67%) |
May 11, 2022 | 56.22 | 58.08 | 55.06 | 55.44 | 6,337,215 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.64 | 8,683,733 | +1.59(+3.01%) |
May 09, 2022 | 57.24 | 57.31 | 52.57 | 53.04 | 12,377,596 | -6.68(-11.19%) |
May 06, 2022 | 61.03 | 61.45 | 58.71 | 59.73 | 5,714,396 | -2.37(-3.81%) |
May 05, 2022 | 66.31 | 66.70 | 60.61 | 62.10 | 6,182,157 | -4.40(-6.62%) |
May 04, 2022 | 63.60 | 66.63 | 62.83 | 66.50 | 5,877,928 | +3.23(+5.10%) |
May 03, 2022 | 63.77 | 66.20 | 62.82 | 63.27 | 6,652,548 | -1.47(-2.27%) |
May 02, 2022 | 65.56 | 66.17 | 63.04 | 64.74 | 5,943,961 | -1.60(-2.42%) |
Apr 29, 2022 | 69.53 | 71.12 | 65.78 | 66.34 | 6,227,681 | -2.66(-3.86%) |
Apr 28, 2022 | 68.28 | 69.47 | 65.64 | 69.00 | 5,767,143 | +0.52(+0.76%) |
Apr 27, 2022 | 66.79 | 70.00 | 66.09 | 68.48 | 8,820,229 | +2.95(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.28 | 65.53 | 8,157,923 | -0.39(-0.59%) |
Apr 25, 2022 | 63.32 | 67.11 | 61.12 | 65.92 | 14,401,810 | +0.00(+0.00%) |
Apr 22, 2022 | 70.32 | 70.75 | 65.29 | 65.92 | 11,629,022 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.65 | 69.79 | 70.65 | 22,455,992 | -14.41(-16.94%) |
Apr 20, 2022 | 84.06 | 86.12 | 80.78 | 85.06 | 7,051,285 | +0.34(+0.40%) |
Apr 19, 2022 | 85.96 | 86.30 | 83.67 | 84.72 | 5,231,614 | -2.81(-3.21%) |
Apr 18, 2022 | 86.11 | 89.02 | 85.07 | 87.53 | 4,567,299 | +1.64(+1.91%) |
Apr 14, 2022 | 85.50 | 88.14 | 85.23 | 85.88 | 5,122,994 | +0.34(+0.40%) |
Apr 13, 2022 | 82.91 | 85.85 | 81.36 | 85.54 | 4,903,566 | +4.07(+5.00%) |
Apr 12, 2022 | 81.90 | 84.52 | 81.17 | 81.47 | 4,366,107 | +0.71(+0.88%) |
Apr 11, 2022 | 81.82 | 82.39 | 79.09 | 80.76 | 4,772,924 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.00 | 81.83 | 82.34 | 4,687,399 | -1.91(-2.26%) |
Apr 07, 2022 | 85.81 | 86.49 | 81.38 | 84.25 | 6,656,784 | -1.59(-1.86%) |
Apr 06, 2022 | 87.09 | 87.88 | 84.87 | 85.84 | 4,630,645 | +0.02(+0.02%) |
Apr 05, 2022 | 91.20 | 91.20 | 83.27 | 85.82 | 6,996,004 | -3.12(-3.51%) |
Apr 04, 2022 | 89.04 | 89.61 | 86.94 | 88.95 | 3,767,203 | +0.27(+0.31%) |
Apr 01, 2022 | 89.72 | 91.57 | 85.65 | 88.67 | 5,872,614 | +0.58(+0.66%) |
Mar 31, 2022 | 89.70 | 90.71 | 87.87 | 88.09 | 4,663,155 | -2.11(-2.34%) |
Mar 30, 2022 | 90.61 | 91.97 | 89.00 | 90.21 | 5,625,496 | +2.07(+2.35%) |
Mar 29, 2022 | 84.64 | 88.16 | 82.32 | 88.13 | 7,693,877 | -2.34(-2.58%) |
Mar 28, 2022 | 88.69 | 90.87 | 86.22 | 90.47 | 5,223,506 | +0.49(+0.54%) |
Mar 25, 2022 | 93.83 | 95.98 | 89.06 | 89.98 | 6,172,178 | -3.03(-3.26%) |
Mar 24, 2022 | 89.68 | 93.39 | 89.42 | 93.02 | 7,512,417 | +0.82(+0.89%) |
Mar 23, 2022 | 89.52 | 93.73 | 89.06 | 92.19 | 6,996,819 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.59 | 86.62 | 87.95 | 6,229,438 | -0.79(-0.89%) |
Mar 21, 2022 | 83.73 | 90.13 | 83.47 | 88.74 | 10,113,321 | +8.07(+10.01%) |
Mar 18, 2022 | 78.79 | 80.92 | 77.51 | 80.67 | 7,850,422 | +1.67(+2.12%) |
Mar 17, 2022 | 76.30 | 79.96 | 75.36 | 78.99 | 8,606,984 | +4.99(+6.74%) |
Mar 16, 2022 | 73.18 | 75.14 | 71.02 | 74.00 | 6,958,894 | +1.88(+2.60%) |
Mar 15, 2022 | 69.54 | 72.41 | 68.43 | 72.12 | 7,245,772 | +0.21(+0.29%) |
Mar 14, 2022 | 75.51 | 75.51 | 70.50 | 71.92 | 8,084,431 | -5.42(-7.01%) |
Mar 11, 2022 | 78.76 | 80.11 | 76.96 | 77.34 | 5,815,125 | -3.82(-4.70%) |
Mar 10, 2022 | 81.89 | 81.16 | 10,457,317 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.08 | 79.07 | 75.34 | 77.81 | 12,178,205 | -2.79(-3.46%) |
Mar 08, 2022 | 80.24 | 83.76 | 76.10 | 80.60 | 13,118,460 | -2.96(-3.55%) |
Mar 07, 2022 | 87.63 | 90.33 | 81.71 | 83.56 | 12,891,469 | -5.05(-5.70%) |
Mar 04, 2022 | 80.16 | 88.90 | 79.88 | 88.61 | 20,131,456 | +7.59(+9.37%) |
Mar 03, 2022 | 80.67 | 82.37 | 77.66 | 81.02 | 7,672,975 | +0.32(+0.40%) |
Mar 02, 2022 | 79.18 | 81.28 | 77.00 | 80.70 | 11,005,878 | +2.72(+3.48%) |
Mar 01, 2022 | 76.13 | 83.79 | 75.32 | 77.98 | 15,654,921 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.76 | 73.32 | 73.64 | 9,572,486 | -2.45(-3.22%) |
Feb 25, 2022 | 71.46 | 76.61 | 72.23 | 76.09 | 7,532,001 | +4.45(+6.21%) |
Feb 24, 2022 | 73.59 | 75.70 | 68.27 | 71.64 | 11,878,248 | -1.97(-2.68%) |
Feb 23, 2022 | 72.57 | 73.97 | 71.46 | 73.62 | 6,731,821 | +1.20(+1.66%) |
Feb 22, 2022 | 78.19 | 78.27 | 71.46 | 72.42 | 9,195,885 | -4.02(-5.26%) |
Feb 18, 2022 | 76.43 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.32 | 75.91 | 73.73 | 74.74 | 5,641,229 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.19 | 73.03 | 76.08 | 7,500,902 | +3.71(+5.13%) |
Feb 15, 2022 | 70.81 | 72.51 | 68.97 | 72.37 | 6,976,852 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.53 | 70.30 | 72.19 | 7,989,626 | +0.33(+0.46%) |
Feb 11, 2022 | 67.40 | 72.82 | 67.18 | 71.86 | 10,182,213 | +2.30(+3.30%) |
Feb 10, 2022 | 69.34 | 72.06 | 68.54 | 69.56 | 11,700,850 | -0.72(-1.03%) |
Feb 09, 2022 | 67.95 | 70.74 | 67.41 | 70.29 | 10,482,412 | +1.90(+2.77%) |
Feb 08, 2022 | 64.34 | 70.34 | 64.34 | 68.39 | 16,485,431 | +6.08(+9.76%) |
Feb 07, 2022 | 63.48 | 64.28 | 61.60 | 62.31 | 5,136,476 | -0.46(-0.73%) |
Feb 04, 2022 | 60.85 | 64.12 | 60.48 | 62.77 | 7,326,625 | +1.45(+2.36%) |
Feb 03, 2022 | 57.57 | 61.93 | 61.32 | 8,257,024 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.24 | 55.96 | 57.87 | 5,735,657 | +1.02(+1.79%) |
Feb 01, 2022 | 56.68 | 57.12 | 55.45 | 56.86 | 6,070,205 | +1.43(+2.57%) |
Jan 31, 2022 | 55.65 | 55.43 | 7,370,637 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.69 | 57.07 | 54.32 | 56.10 | 7,173,807 | -0.62(-1.09%) |
Jan 27, 2022 | 59.23 | 60.27 | 56.17 | 56.72 | 6,590,356 | -2.66(-4.48%) |
Jan 26, 2022 | 60.15 | 62.20 | 58.53 | 59.38 | 9,465,614 | -0.45(-0.75%) |
Jan 25, 2022 | 56.21 | 60.21 | 55.48 | 59.83 | 7,958,360 | +3.12(+5.50%) |
Jan 24, 2022 | 52.59 | 56.89 | 52.06 | 56.71 | 9,415,752 | +1.77(+3.22%) |
Jan 21, 2022 | 58.66 | 58.79 | 54.77 | 54.94 | 11,279,715 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.80 | 58.62 | 59.87 | 16,287,760 | +1.58(+2.72%) |
Jan 19, 2022 | 60.00 | 60.53 | 57.56 | 58.28 | 7,988,066 | -0.41(-0.70%) |
Jan 18, 2022 | 59.13 | 60.17 | 57.47 | 58.69 | 6,129,658 | -1.31(-2.18%) |
Jan 14, 2022 | 60.00 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.83 | 59.01 | 59.14 | 5,900,830 | -1.34(-2.21%) |
Jan 12, 2022 | 62.22 | 62.92 | 59.49 | 60.48 | 6,580,473 | -0.31(-0.51%) |
Jan 11, 2022 | 59.34 | 60.84 | 57.78 | 60.80 | 6,133,191 | +0.65(+1.07%) |
Jan 10, 2022 | 60.23 | 61.24 | 59.08 | 60.15 | 5,777,132 | -0.81(-1.33%) |
Jan 07, 2022 | 58.78 | 61.47 | 58.30 | 60.96 | 8,257,782 | +3.83(+6.71%) |
Jan 06, 2022 | 57.61 | 58.15 | 55.96 | 57.13 | 4,459,550 | -0.10(-0.17%) |
Jan 05, 2022 | 57.62 | 60.39 | 57.13 | 57.23 | 7,770,686 | +1.00(+1.77%) |
Jan 04, 2022 | 59.31 | 59.77 | 55.93 | 56.23 | 8,162,714 | -2.77(-4.69%) |
Jan 03, 2022 | 58.88 | 61.20 | 58.73 | 59.00 | 6,350,147 | +0.76(+1.31%) |
Dec 31, 2021 | 57.82 | 58.69 | 57.37 | 58.23 | 4,035,092 | +0.36(+0.62%) |
Dec 30, 2021 | 58.33 | 60.20 | 57.80 | 57.87 | 4,610,429 | -0.41(-0.70%) |
Dec 29, 2021 | 57.79 | 58.76 | 57.34 | 58.28 | 4,114,248 | +0.43(+0.74%) |
Dec 28, 2021 | 57.94 | 58.21 | 57.19 | 57.85 | 6,146,541 | -0.63(-1.07%) |
Dec 27, 2021 | 57.05 | 58.51 | 55.94 | 58.48 | 6,412,900 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.22 | 57.14 | 58.02 | 7,690,044 | +0.05(+0.08%) |
Dec 22, 2021 | 55.64 | 59.19 | 55.39 | 57.97 | 10,834,723 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,026,864 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.15 | 50.20 | 51.91 | 8,586,370 | -0.61(-1.15%) |
Dec 17, 2021 | 51.08 | 52.57 | 49.73 | 52.52 | 32,515,372 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.40 | 12,766,219 | +1.58(+3.18%) |
Dec 15, 2021 | 48.39 | 49.86 | 47.05 | 49.82 | 9,236,591 | +0.50(+1.01%) |
Dec 14, 2021 | 47.85 | 49.93 | 47.32 | 49.32 | 15,004,462 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.92 | 46.13 | 46.70 | 5,041,669 | -1.00(-2.09%) |
Dec 10, 2021 | 48.84 | 49.02 | 46.76 | 47.70 | 5,653,019 | -1.15(-2.36%) |
Dec 09, 2021 | 46.72 | 49.83 | 46.28 | 48.85 | 8,924,615 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.63 | 45.92 | 47.46 | 5,717,985 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.96 | 45.67 | 45.88 | 5,761,289 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.68 | 43.13 | 44.53 | 7,279,392 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.28 | 43.07 | 6,067,875 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.83 | 43.81 | 5,642,160 | +1.02(+2.38%) |
Dec 01, 2021 | 46.81 | 46.96 | 42.76 | 42.79 | 15,569,630 | -2.69(-5.91%) |
Nov 30, 2021 | 47.68 | 48.26 | 44.53 | 45.48 | 9,863,104 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.70 | 48.03 | 6,693,165 | +1.16(+2.48%) |
Nov 26, 2021 | 46.66 | 47.05 | 44.79 | 46.87 | 7,459,624 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.32 | 7,302,519 | +1.41(+2.94%) |
Nov 23, 2021 | 48.05 | 49.08 | 47.36 | 47.91 | 4,988,196 | +0.50(+1.05%) |
Nov 22, 2021 | 46.72 | 48.58 | 46.23 | 47.41 | 6,524,657 | +0.89(+1.91%) |
Nov 19, 2021 | 46.24 | 46.99 | 45.64 | 46.52 | 5,774,595 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.66 | 46.27 | 46.62 | 4,452,463 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.87 | 46.54 | 46.84 | 5,486,879 | -0.27(-0.58%) |
Nov 16, 2021 | 48.73 | 48.87 | 46.88 | 47.11 | 8,874,731 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.32 | 49.49 | 6,496,683 | -1.26(-2.48%) |
Nov 12, 2021 | 49.58 | 51.67 | 49.21 | 50.75 | 9,525,702 | +0.69(+1.39%) |
Nov 11, 2021 | 47.42 | 50.54 | 47.31 | 50.05 | 14,567,599 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.87 | 6,099,281 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.62 | 48.05 | 45.69 | 46.17 | 7,210,703 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.07 | 47.76 | 10,781,084 | +0.98(+2.09%) |
Nov 05, 2021 | 44.96 | 47.01 | 44.96 | 46.78 | 8,509,147 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.54 | 44.27 | 45.32 | 11,639,999 | -1.04(-2.23%) |
Nov 03, 2021 | 46.13 | 47.55 | 45.70 | 46.36 | 6,700,513 | +0.34(+0.74%) |
Nov 02, 2021 | 45.80 | 46.41 | 44.86 | 46.02 | 10,268,703 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.67 | 9,549,547 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.14 | 44.36 | 44.91 | 6,800,832 | -0.49(-1.08%) |
Oct 28, 2021 | 46.10 | 46.41 | 44.48 | 45.40 | 10,463,225 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,184,923 | -3.57(-7.39%) |
Oct 26, 2021 | 49.54 | 48.04 | 48.33 | 6,308,318 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.87 | 50.84 | 48.13 | 49.91 | 11,343,374 | +1.87(+3.90%) |
Oct 22, 2021 | 49.24 | 49.73 | 47.66 | 48.03 | 7,658,633 | -0.72(-1.48%) |
Oct 21, 2021 | 50.42 | 50.42 | 48.57 | 48.75 | 9,277,995 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.73 | 51.21 | 7,505,406 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.35 | 11,132,238 | -3.47(-6.22%) |
Oct 18, 2021 | 53.63 | 56.15 | 53.60 | 55.83 | 10,124,898 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.52 | 49.76 | 54.62 | 34,220,688 | +7.22(+15.23%) |
Oct 14, 2021 | 48.07 | 48.80 | 46.87 | 47.40 | 10,168,845 | +0.20(+0.41%) |
Oct 13, 2021 | 46.94 | 47.69 | 46.06 | 47.20 | 5,984,031 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.17 | 46.60 | 7,044,771 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.98 | 46.12 | 6,227,328 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.16 | 44.50 | 44.89 | 5,689,203 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.78 | 45.89 | 6,062,996 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,507,140 | -1.95(-4.08%) |
Oct 05, 2021 | 48.36 | 48.59 | 47.19 | 47.84 | 4,332,873 | -0.13(-0.26%) |
Oct 04, 2021 | 49.28 | 49.96 | 47.85 | 47.96 | 4,799,643 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.54 | 6,727,457 | +0.81(+1.70%) |
Sep 30, 2021 | 48.82 | 49.22 | 47.73 | 47.73 | 6,197,501 | -1.60(-3.24%) |
Sep 29, 2021 | 50.79 | 50.79 | 48.92 | 49.33 | 4,724,442 | -0.39(-0.78%) |
Sep 28, 2021 | 50.32 | 51.15 | 48.92 | 49.72 | 7,301,807 | -0.57(-1.12%) |
Sep 27, 2021 | 47.36 | 50.43 | 47.28 | 50.29 | 8,472,206 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.57 | 47.29 | 5,299,060 | -0.07(-0.14%) |
Sep 23, 2021 | 46.92 | 48.24 | 46.62 | 47.36 | 5,867,408 | +0.59(+1.27%) |
Sep 22, 2021 | 46.13 | 48.15 | 45.94 | 46.77 | 11,261,652 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.38 | 44.47 | 14,953,587 | -2.79(-5.90%) |
Sep 20, 2021 | 44.58 | 47.28 | 44.13 | 47.26 | 9,675,879 | -0.36(-0.76%) |
Sep 17, 2021 | 47.97 | 48.54 | 46.30 | 47.62 | 10,786,609 | -0.57(-1.17%) |
Sep 16, 2021 | 49.69 | 49.70 | 47.46 | 48.19 | 8,252,871 | -2.21(-4.39%) |
Sep 15, 2021 | 48.49 | 50.61 | 48.29 | 50.40 | 9,648,837 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.44 | 46.81 | 7,073,045 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.90 | 47.85 | 48.00 | 8,788,518 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.10 | 47.06 | 48.28 | 10,662,176 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.90 | 46.34 | 7,664,998 | +1.74(+3.89%) |
Sep 08, 2021 | 45.37 | 46.59 | 44.28 | 44.60 | 5,831,030 | -1.01(-2.22%) |
Sep 07, 2021 | 46.43 | 47.19 | 45.33 | 45.61 | 6,324,490 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.54 | 44.90 | 46.04 | 5,335,643 | +0.29(+0.64%) |
Sep 02, 2021 | 44.89 | 47.05 | 44.77 | 45.75 | 8,678,325 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.40 | 44.47 | 12,030,838 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.27 | 6,305,775 | +0.31(+0.73%) |
Aug 30, 2021 | 43.40 | 43.77 | 42.26 | 42.96 | 5,690,476 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,287,547 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,952 | -0.62(-1.52%) |
Aug 25, 2021 | 41.01 | 41.64 | 40.62 | 41.02 | 4,839,643 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,809,294 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.09 | 9,917,136 | +3.32(+9.02%) |
Aug 20, 2021 | 36.57 | 37.26 | 36.28 | 36.78 | 8,017,222 | +0.77(+2.14%) |
Aug 19, 2021 | 38.91 | 39.10 | 35.70 | 36.01 | 16,582,767 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.30 | 39.79 | 40.46 | 6,261,311 | -0.12(-0.29%) |
Aug 17, 2021 | 41.72 | 41.88 | 39.34 | 40.58 | 8,218,576 | -1.77(-4.17%) |
Aug 16, 2021 | 43.01 | 43.10 | 41.76 | 42.35 | 5,092,009 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.78 | 44.13 | 5,987,359 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.03 | 6,839,486 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.63 | 42.08 | 43.56 | 7,865,206 | +0.77(+1.80%) |
Aug 10, 2021 | 39.68 | 43.06 | 39.65 | 42.79 | 11,689,850 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.46 | 38.91 | 39.53 | 5,772,889 | -0.18(-0.44%) |
Aug 06, 2021 | 38.64 | 39.94 | 38.26 | 39.70 | 6,305,006 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.34 | 37.79 | 4,121,472 | +0.00(+0.00%) |
Aug 04, 2021 | 38.98 | 39.03 | 37.58 | 37.79 | 5,213,654 | -1.59(-4.04%) |
Aug 03, 2021 | 38.54 | 39.45 | 37.06 | 39.38 | 6,424,097 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.62 | 38.41 | 38.43 | 7,794,316 | -0.73(-1.87%) |
Jul 30, 2021 | 38.19 | 39.66 | 38.00 | 39.16 | 8,348,972 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.01 | 37.82 | 38.40 | 6,813,198 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.87 | 37.29 | 6,374,229 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.32 | 5,929,527 | -0.67(-1.77%) |
Jul 26, 2021 | 36.66 | 38.06 | 36.11 | 38.00 | 9,170,087 | +1.85(+5.13%) |
Jul 23, 2021 | 36.59 | 36.93 | 35.59 | 36.14 | 5,988,668 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.56 | 35.21 | 36.31 | 7,412,386 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.17 | 12,175,818 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,040,012 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,446,850 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.92 | 32.14 | 14,949,136 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.04 | 33.39 | 33.69 | 8,762,388 | -0.59(-1.71%) |
Jul 14, 2021 | 35.35 | 35.99 | 34.08 | 34.27 | 7,139,248 | -0.47(-1.35%) |
Jul 13, 2021 | 36.23 | 36.26 | 34.35 | 34.74 | 8,279,093 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.00 | 35.68 | 36.37 | 5,268,324 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.38 | 36.51 | 6,792,274 | +2.03(+5.88%) |
Jul 08, 2021 | 34.13 | 35.20 | 33.24 | 34.49 | 6,402,829 | -0.85(-2.40%) |
Jul 07, 2021 | 35.73 | 36.36 | 34.94 | 35.33 | 5,105,236 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.34 | 35.57 | 8,794,009 | -1.41(-3.82%) |
Jul 02, 2021 | 36.51 | 37.55 | 36.21 | 36.98 | 7,523,977 | +0.94(+2.60%) |