Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.12 | 37.14 | 34.73 | 35.63 | 57,186,656 | -1.79(-4.80%) |
Jul 28, 2022 | 37.59 | 38.28 | 37.01 | 37.42 | 49,100,404 | -3.76(-9.13%) |
Jul 27, 2022 | 40.35 | 41.51 | 40.29 | 41.18 | 28,884,396 | +0.62(+1.52%) |
Jul 26, 2022 | 40.08 | 40.68 | 40.08 | 40.56 | 26,729,646 | +0.24(+0.59%) |
Jul 25, 2022 | 40.72 | 40.72 | 40.02 | 40.33 | 17,738,536 | -0.12(-0.31%) |
Jul 22, 2022 | 40.27 | 40.74 | 40.09 | 40.45 | 25,379,830 | +0.31(+0.78%) |
Jul 21, 2022 | 39.48 | 40.24 | 39.06 | 40.14 | 20,565,272 | +0.43(+1.08%) |
Jul 20, 2022 | 39.33 | 39.86 | 38.88 | 39.71 | 17,692,192 | +0.48(+1.23%) |
Jul 19, 2022 | 39.01 | 39.31 | 38.81 | 39.22 | 15,915,944 | +0.73(+1.90%) |
Jul 18, 2022 | 38.84 | 39.10 | 38.40 | 38.49 | 17,492,898 | -0.34(-0.88%) |
Jul 15, 2022 | 37.92 | 38.86 | 37.88 | 38.84 | 23,320,010 | +1.25(+3.34%) |
Jul 14, 2022 | 37.29 | 37.64 | 37.07 | 37.58 | 17,337,352 | -0.28(-0.75%) |
Jul 13, 2022 | 37.38 | 38.12 | 37.00 | 37.87 | 17,894,798 | +0.12(+0.33%) |
Jul 12, 2022 | 37.34 | 38.32 | 37.15 | 37.74 | 26,117,270 | +0.55(+1.48%) |
Jul 11, 2022 | 37.80 | 37.92 | 37.04 | 37.19 | 22,070,892 | -0.75(-1.98%) |
Jul 08, 2022 | 37.90 | 38.18 | 37.51 | 37.94 | 13,796,909 | +0.02(+0.05%) |
Jul 07, 2022 | 37.71 | 38.07 | 37.42 | 37.92 | 20,029,814 | +0.10(+0.28%) |
Jul 06, 2022 | 37.95 | 38.09 | 37.61 | 37.82 | 21,075,276 | +0.01(+0.03%) |
Jul 05, 2022 | 37.36 | 37.82 | 36.95 | 37.81 | 20,347,656 | -0.19(-0.50%) |
Jul 01, 2022 | 37.13 | 38.09 | 37.05 | 38.00 | 17,186,586 | +0.99(+2.68%) |
Jun 30, 2022 | 36.79 | 37.41 | 36.31 | 37.01 | 22,867,490 | -0.08(-0.23%) |
Jun 29, 2022 | 37.05 | 37.17 | 36.56 | 37.09 | 18,020,282 | +0.19(+0.51%) |
Jun 28, 2022 | 37.75 | 38.26 | 36.88 | 36.91 | 18,349,004 | -0.66(-1.76%) |
Jun 27, 2022 | 37.38 | 37.75 | 37.25 | 37.57 | 19,251,184 | +0.22(+0.58%) |
Jun 24, 2022 | 36.71 | 37.38 | 36.70 | 37.35 | 28,295,410 | +0.46(+1.25%) |
Jun 23, 2022 | 36.72 | 36.97 | 36.28 | 36.89 | 29,036,112 | +0.20(+0.54%) |
Jun 22, 2022 | 36.16 | 37.09 | 36.01 | 36.69 | 28,434,394 | +0.40(+1.09%) |
Jun 21, 2022 | 36.77 | 37.07 | 36.11 | 36.29 | 30,974,628 | -0.22(-0.59%) |
Jun 17, 2022 | 35.76 | 36.60 | 35.76 | 36.51 | 55,340,256 | +0.75(+2.11%) |
Jun 16, 2022 | 37.25 | 37.28 | 35.42 | 35.76 | 38,211,676 | -2.09(-5.53%) |
Jun 15, 2022 | 38.04 | 38.59 | 37.45 | 37.85 | 33,804,004 | +0.27(+0.73%) |
Jun 14, 2022 | 38.16 | 38.63 | 37.37 | 37.58 | 25,133,076 | -0.34(-0.90%) |
Jun 13, 2022 | 38.71 | 38.85 | 37.79 | 37.91 | 33,978,352 | -1.35(-3.43%) |
Jun 10, 2022 | 39.44 | 39.63 | 39.16 | 39.26 | 22,586,302 | -0.52(-1.30%) |
Jun 09, 2022 | 40.32 | 40.61 | 39.76 | 39.78 | 22,968,328 | -0.62(-1.54%) |
Jun 08, 2022 | 40.10 | 40.96 | 40.00 | 40.40 | 18,235,428 | +0.20(+0.49%) |
Jun 07, 2022 | 39.57 | 40.28 | 39.35 | 40.21 | 15,358,032 | +0.33(+0.83%) |
Jun 06, 2022 | 40.65 | 40.87 | 39.62 | 39.88 | 21,358,242 | -0.61(-1.51%) |
Jun 03, 2022 | 41.19 | 41.29 | 40.37 | 40.49 | 20,856,336 | -0.82(-1.99%) |
Jun 02, 2022 | 41.08 | 41.35 | 40.55 | 41.31 | 17,751,914 | -0.12(-0.30%) |
Jun 01, 2022 | 42.02 | 42.02 | 40.99 | 41.43 | 19,064,488 | -0.33(-0.79%) |
May 31, 2022 | 41.41 | 42.12 | 41.01 | 41.76 | 26,771,068 | +0.11(+0.27%) |
May 27, 2022 | 41.62 | 42.10 | 41.48 | 41.65 | 19,162,842 | +0.03(+0.07%) |
May 26, 2022 | 41.25 | 41.96 | 41.25 | 41.62 | 25,898,656 | +0.41(+0.98%) |
May 25, 2022 | 40.57 | 41.40 | 40.32 | 41.22 | 17,582,790 | +0.59(+1.46%) |
May 24, 2022 | 40.27 | 40.65 | 39.69 | 40.62 | 22,182,266 | +0.18(+0.44%) |
May 23, 2022 | 40.24 | 40.65 | 39.65 | 40.44 | 21,478,028 | +0.82(+2.07%) |
May 20, 2022 | 39.97 | 40.25 | 38.83 | 39.62 | 25,747,092 | -0.01(-0.02%) |
May 19, 2022 | 39.54 | 40.01 | 39.42 | 39.63 | 18,473,908 | -0.10(-0.26%) |
May 18, 2022 | 40.28 | 40.50 | 39.55 | 39.74 | 24,977,668 | -0.67(-1.66%) |
May 17, 2022 | 39.69 | 40.47 | 39.55 | 40.40 | 19,601,408 | +0.91(+2.32%) |
May 16, 2022 | 39.18 | 39.76 | 39.01 | 39.49 | 22,282,152 | +0.37(+0.94%) |
May 13, 2022 | 38.73 | 39.51 | 38.72 | 39.12 | 31,473,262 | +0.08(+0.22%) |
May 12, 2022 | 37.62 | 39.10 | 37.51 | 39.04 | 41,991,144 | +1.46(+3.89%) |
May 11, 2022 | 38.08 | 38.48 | 37.36 | 37.58 | 33,670,952 | -0.43(-1.14%) |
May 10, 2022 | 38.00 | 38.72 | 37.67 | 38.01 | 33,258,460 | +0.51(+1.36%) |
May 09, 2022 | 37.73 | 38.09 | 37.34 | 37.50 | 38,948,400 | -0.23(-0.60%) |
May 06, 2022 | 37.96 | 38.12 | 37.23 | 37.73 | 38,801,264 | -0.36(-0.94%) |
May 05, 2022 | 38.79 | 39.24 | 37.76 | 38.08 | 32,132,124 | -1.17(-2.98%) |
May 04, 2022 | 38.18 | 39.32 | 37.91 | 39.25 | 28,776,340 | +1.18(+3.10%) |
May 03, 2022 | 38.43 | 38.46 | 37.70 | 38.08 | 25,839,892 | -0.08(-0.20%) |
May 02, 2022 | 37.78 | 38.35 | 37.34 | 38.15 | 39,877,148 | +0.65(+1.74%) |
Apr 29, 2022 | 38.87 | 39.44 | 37.36 | 37.50 | 46,893,884 | -1.83(-4.65%) |
Apr 28, 2022 | 40.30 | 41.23 | 38.44 | 39.33 | 52,940,764 | -2.59(-6.19%) |
Apr 27, 2022 | 42.07 | 42.52 | 41.57 | 41.92 | 27,180,504 | -0.11(-0.27%) |
Apr 26, 2022 | 42.72 | 43.24 | 41.96 | 42.04 | 30,985,434 | -1.08(-2.49%) |
Apr 25, 2022 | 42.84 | 43.26 | 42.31 | 43.11 | 29,775,812 | +0.31(+0.73%) |
Apr 22, 2022 | 44.21 | 44.33 | 42.75 | 42.80 | 31,837,940 | -1.47(-3.32%) |
Apr 21, 2022 | 44.84 | 45.45 | 44.17 | 44.27 | 23,693,424 | -0.43(-0.97%) |
Apr 20, 2022 | 45.18 | 45.33 | 44.64 | 44.71 | 23,915,332 | -0.67(-1.48%) |
Apr 19, 2022 | 44.09 | 45.48 | 44.08 | 45.38 | 22,759,642 | +1.18(+2.67%) |
Apr 18, 2022 | 44.95 | 45.28 | 44.00 | 44.20 | 15,733,879 | -0.68(-1.51%) |
Apr 14, 2022 | 45.26 | 45.50 | 44.79 | 44.88 | 17,536,984 | -0.31(-0.69%) |
Apr 13, 2022 | 44.65 | 45.31 | 44.54 | 45.19 | 15,341,985 | +0.62(+1.40%) |
Apr 12, 2022 | 45.27 | 45.44 | 44.45 | 44.56 | 14,740,024 | -0.34(-0.76%) |
Apr 11, 2022 | 44.94 | 45.67 | 44.85 | 44.90 | 21,476,738 | +0.18(+0.40%) |
Apr 08, 2022 | 44.44 | 44.88 | 43.89 | 44.72 | 19,316,954 | +0.25(+0.57%) |
Apr 07, 2022 | 44.89 | 45.06 | 43.94 | 44.47 | 19,966,030 | -0.55(-1.22%) |
Apr 06, 2022 | 45.16 | 45.50 | 44.73 | 45.02 | 22,631,276 | -0.13(-0.29%) |
Apr 05, 2022 | 44.72 | 45.54 | 44.71 | 45.15 | 16,373,701 | +0.03(+0.06%) |
Apr 04, 2022 | 44.73 | 45.28 | 44.67 | 45.12 | 16,153,021 | +0.38(+0.86%) |
Apr 01, 2022 | 44.22 | 44.83 | 43.93 | 44.74 | 16,068,754 | +0.83(+1.88%) |
Mar 31, 2022 | 44.90 | 44.94 | 43.91 | 43.91 | 22,633,372 | -0.82(-1.82%) |
Mar 30, 2022 | 44.61 | 44.87 | 44.46 | 44.73 | 16,475,810 | -0.08(-0.19%) |
Mar 29, 2022 | 45.00 | 45.20 | 44.44 | 44.81 | 21,814,854 | +0.23(+0.53%) |
Mar 28, 2022 | 44.23 | 44.60 | 43.83 | 44.58 | 20,221,210 | +0.38(+0.85%) |
Mar 25, 2022 | 44.13 | 44.42 | 43.94 | 44.20 | 16,009,569 | +0.31(+0.71%) |
Mar 24, 2022 | 43.97 | 44.10 | 43.54 | 43.89 | 14,261,141 | +0.26(+0.60%) |
Mar 23, 2022 | 44.22 | 44.41 | 43.63 | 43.63 | 17,302,254 | -0.66(-1.48%) |
Mar 22, 2022 | 44.21 | 44.55 | 44.05 | 44.29 | 16,512,867 | +0.52(+1.18%) |
Mar 21, 2022 | 43.98 | 44.20 | 43.32 | 43.77 | 19,068,454 | -0.22(-0.51%) |
Mar 18, 2022 | 43.43 | 44.05 | 43.08 | 43.99 | 37,516,608 | +0.40(+0.92%) |
Mar 17, 2022 | 43.35 | 43.61 | 42.62 | 43.59 | 18,078,834 | +0.23(+0.54%) |
Mar 16, 2022 | 42.79 | 43.46 | 42.22 | 43.36 | 21,451,594 | +0.65(+1.52%) |
Mar 15, 2022 | 42.73 | 42.91 | 42.31 | 42.71 | 24,336,516 | +0.53(+1.27%) |
Mar 14, 2022 | 42.54 | 42.92 | 42.06 | 42.18 | 18,727,026 | -0.05(-0.11%) |
Mar 11, 2022 | 43.10 | 43.38 | 42.16 | 42.22 | 20,882,404 | -0.35(-0.82%) |
Mar 10, 2022 | 42.76 | 42.98 | 42.15 | 42.57 | 19,383,420 | -0.68(-1.58%) |
Mar 09, 2022 | 43.87 | 44.21 | 43.12 | 43.25 | 21,444,484 | -0.01(-0.02%) |
Mar 08, 2022 | 43.46 | 44.36 | 43.22 | 43.26 | 26,220,798 | -0.16(-0.37%) |
Mar 07, 2022 | 44.08 | 44.46 | 43.05 | 43.42 | 32,755,366 | -0.85(-1.93%) |
Mar 04, 2022 | 43.99 | 44.45 | 43.52 | 44.28 | 22,785,752 | +0.08(+0.19%) |
Mar 03, 2022 | 43.96 | 44.68 | 43.80 | 44.19 | 24,660,958 | +0.69(+1.60%) |
Mar 02, 2022 | 43.84 | 44.17 | 43.38 | 43.50 | 27,689,548 | -0.01(-0.02%) |
Mar 01, 2022 | 43.27 | 44.03 | 42.96 | 43.51 | 23,290,134 | -0.35(-0.79%) |
Feb 28, 2022 | 43.57 | 44.20 | 43.23 | 43.85 | 31,799,890 | -0.29(-0.66%) |
Feb 25, 2022 | 43.32 | 44.51 | 43.66 | 44.15 | 32,458,992 | +0.99(+2.30%) |
Feb 24, 2022 | 41.71 | 43.20 | 41.65 | 43.15 | 31,789,716 | +0.83(+1.95%) |
Feb 23, 2022 | 43.91 | 44.08 | 42.02 | 42.33 | 38,718,984 | -1.70(-3.86%) |
Feb 22, 2022 | 44.08 | 44.52 | 43.72 | 44.02 | 23,069,018 | +0.28(+0.64%) |
Feb 18, 2022 | 43.74 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 44.68 | 44.70 | 43.77 | 43.86 | 21,934,654 | -1.24(-2.74%) |
Feb 16, 2022 | 44.94 | 45.26 | 44.69 | 45.10 | 15,835,883 | +0.04(+0.08%) |
Feb 15, 2022 | 44.75 | 45.31 | 44.73 | 45.06 | 22,485,060 | +0.61(+1.37%) |
Feb 14, 2022 | 45.11 | 45.38 | 44.15 | 44.45 | 25,986,672 | -0.65(-1.45%) |
Feb 11, 2022 | 45.71 | 46.26 | 44.54 | 45.11 | 28,056,026 | -0.77(-1.69%) |
Feb 10, 2022 | 45.91 | 46.53 | 45.72 | 45.88 | 23,012,534 | -0.80(-1.71%) |
Feb 09, 2022 | 46.42 | 46.70 | 46.19 | 46.68 | 20,406,756 | +0.53(+1.14%) |
Feb 08, 2022 | 46.03 | 46.46 | 45.79 | 46.15 | 19,154,804 | +0.33(+0.72%) |
Feb 07, 2022 | 46.38 | 46.45 | 45.68 | 45.82 | 20,289,276 | -0.44(-0.95%) |
Feb 04, 2022 | 46.11 | 46.59 | 45.69 | 46.26 | 24,740,482 | -0.29(-0.62%) |
Feb 03, 2022 | 47.31 | 46.51 | 46.56 | 30,299,116 | -0.33(-0.70%) | |
Feb 02, 2022 | 46.84 | 47.13 | 46.29 | 46.88 | 21,616,842 | +0.05(+0.10%) |
Feb 01, 2022 | 46.10 | 46.90 | 45.85 | 46.84 | 25,045,624 | +0.21(+0.44%) |
Jan 28, 2022 | 44.90 | 46.79 | 44.76 | 46.63 | 36,753,992 | +1.60(+3.56%) |
Jan 27, 2022 | 42.64 | 46.96 | 42.64 | 45.03 | 52,411,748 | -0.42(-0.93%) |
Jan 26, 2022 | 46.44 | 47.22 | 44.90 | 45.45 | 36,483,480 | -0.44(-0.96%) |
Jan 25, 2022 | 46.20 | 46.85 | 45.78 | 45.89 | 34,270,300 | -1.07(-2.27%) |
Jan 24, 2022 | 47.42 | 48.02 | 45.75 | 46.96 | 44,336,992 | +0.32(+0.68%) |
Jan 21, 2022 | 47.25 | 47.78 | 46.56 | 46.64 | 35,352,204 | -0.46(-0.98%) |
Jan 20, 2022 | 47.37 | 48.41 | 47.03 | 47.10 | 21,380,084 | -0.10(-0.22%) |
Jan 19, 2022 | 47.09 | 47.62 | 46.43 | 47.20 | 19,034,732 | +0.14(+0.30%) |
Jan 18, 2022 | 47.90 | 48.20 | 46.95 | 47.06 | 24,934,018 | -1.10(-2.28%) |
Jan 14, 2022 | 48.16 | 0 | +0.07(+0.14%) | |||
Jan 13, 2022 | 47.64 | 48.47 | 47.01 | 48.09 | 19,109,826 | +0.31(+0.65%) |
Jan 12, 2022 | 48.23 | 48.48 | 47.66 | 47.78 | 19,191,082 | -0.18(-0.37%) |
Jan 11, 2022 | 47.44 | 48.00 | 47.23 | 47.96 | 19,784,718 | +0.58(+1.23%) |
Jan 10, 2022 | 47.24 | 47.76 | 46.77 | 47.38 | 21,555,278 | +0.44(+0.94%) |
Jan 07, 2022 | 47.22 | 47.45 | 46.86 | 46.94 | 19,080,184 | -0.43(-0.91%) |
Jan 06, 2022 | 47.30 | 47.81 | 47.07 | 47.37 | 19,499,566 | +0.27(+0.58%) |
Jan 05, 2022 | 47.43 | 48.02 | 47.03 | 47.10 | 22,101,024 | +0.03(+0.06%) |
Jan 04, 2022 | 47.56 | 47.85 | 46.82 | 47.07 | 26,222,070 | -0.28(-0.59%) |
Jan 03, 2022 | 46.64 | 47.55 | 46.39 | 47.35 | 22,187,208 | +0.38(+0.81%) |
Dec 31, 2021 | 47.40 | 47.87 | 46.93 | 46.97 | 13,228,531 | -0.24(-0.51%) |
Dec 30, 2021 | 47.33 | 47.78 | 47.15 | 47.21 | 12,154,019 | +0.00(+0.00%) |
Dec 29, 2021 | 47.25 | 47.38 | 46.95 | 47.21 | 15,253,274 | +0.07(+0.16%) |
Dec 28, 2021 | 47.10 | 47.61 | 46.95 | 47.14 | 9,946,863 | +0.04(+0.08%) |
Dec 27, 2021 | 46.68 | 47.21 | 46.34 | 47.10 | 17,598,044 | +0.41(+0.88%) |
Dec 23, 2021 | 46.07 | 46.86 | 46.02 | 46.69 | 19,737,940 | +0.93(+2.04%) |
Dec 22, 2021 | 45.52 | 45.88 | 45.19 | 45.76 | 33,275,244 | +0.16(+0.35%) |
Dec 21, 2021 | 45.38 | 46.02 | 45.17 | 45.60 | 21,168,314 | +0.43(+0.95%) |
Dec 20, 2021 | 45.03 | 45.43 | 44.78 | 45.17 | 20,347,468 | -0.33(-0.72%) |
Dec 17, 2021 | 44.99 | 45.96 | 44.83 | 45.50 | 44,470,756 | -0.08(-0.18%) |
Dec 16, 2021 | 45.31 | 46.21 | 45.19 | 45.58 | 30,427,686 | +0.62(+1.37%) |
Dec 15, 2021 | 44.93 | 45.46 | 44.58 | 44.96 | 24,685,274 | -0.52(-1.14%) |
Dec 14, 2021 | 43.20 | 45.73 | 43.20 | 45.48 | 37,203,092 | +0.96(+2.15%) |
Dec 13, 2021 | 44.78 | 45.17 | 44.28 | 44.52 | 32,010,190 | -0.69(-1.53%) |
Dec 10, 2021 | 45.06 | 45.27 | 44.59 | 45.22 | 29,858,774 | -0.61(-1.32%) |
Dec 09, 2021 | 45.42 | 45.82 | 44.41 | 45.82 | 37,623,704 | +0.15(+0.33%) |
Dec 08, 2021 | 45.98 | 46.51 | 45.35 | 45.67 | 39,223,668 | -0.90(-1.93%) |
Dec 07, 2021 | 48.81 | 49.64 | 45.46 | 46.57 | 49,378,736 | -2.28(-4.68%) |
Dec 06, 2021 | 48.72 | 49.76 | 48.58 | 48.86 | 23,931,190 | +0.53(+1.10%) |
Dec 03, 2021 | 48.01 | 48.76 | 47.98 | 48.32 | 23,950,796 | +0.26(+0.54%) |
Dec 02, 2021 | 46.44 | 48.49 | 46.36 | 48.06 | 28,081,376 | +2.26(+4.93%) |
Dec 01, 2021 | 47.72 | 47.97 | 45.78 | 45.80 | 22,755,156 | -0.84(-1.80%) |
Nov 30, 2021 | 47.88 | 47.88 | 46.48 | 46.64 | 33,771,364 | -1.45(-3.01%) |
Nov 29, 2021 | 48.13 | 48.30 | 47.43 | 48.09 | 20,470,766 | +0.40(+0.84%) |
Nov 26, 2021 | 47.67 | 47.67 | 47.31 | 47.69 | 13,795,859 | -0.73(-1.50%) |
Nov 24, 2021 | 48.44 | 48.65 | 48.05 | 48.42 | 10,846,322 | -0.15(-0.31%) |
Nov 23, 2021 | 48.31 | 49.01 | 48.07 | 48.57 | 20,910,116 | +0.49(+1.03%) |
Nov 22, 2021 | 48.30 | 49.02 | 47.73 | 48.07 | 19,281,870 | -0.41(-0.84%) |
Nov 19, 2021 | 49.22 | 49.26 | 48.16 | 48.48 | 19,530,064 | -0.85(-1.73%) |
Nov 18, 2021 | 49.60 | 50.03 | 49.22 | 49.33 | 16,129,596 | -0.81(-1.61%) |
Nov 17, 2021 | 49.59 | 50.20 | 49.39 | 50.14 | 15,757,897 | +0.57(+1.15%) |
Nov 16, 2021 | 49.89 | 50.14 | 49.52 | 49.57 | 13,728,601 | -0.24(-0.49%) |
Nov 15, 2021 | 49.88 | 50.14 | 49.69 | 49.82 | 10,683,413 | -0.11(-0.22%) |
Nov 12, 2021 | 50.29 | 50.39 | 49.61 | 49.93 | 12,965,972 | -0.15(-0.30%) |
Nov 11, 2021 | 50.47 | 50.57 | 49.87 | 50.08 | 12,747,453 | -0.48(-0.94%) |
Nov 10, 2021 | 50.19 | 50.55 | 17,436,028 | +0.39(+0.78%) | ||
Nov 09, 2021 | 49.80 | 50.40 | 49.70 | 50.16 | 14,465,981 | +0.24(+0.49%) |
Nov 08, 2021 | 50.24 | 50.43 | 49.67 | 49.92 | 14,388,511 | -0.38(-0.76%) |
Nov 05, 2021 | 49.80 | 50.70 | 49.75 | 50.30 | 18,885,660 | +1.09(+2.22%) |
Nov 04, 2021 | 49.27 | 49.70 | 48.65 | 49.21 | 17,768,208 | -0.21(-0.42%) |
Nov 03, 2021 | 48.98 | 49.55 | 48.77 | 49.42 | 17,478,618 | +0.29(+0.59%) |
Nov 02, 2021 | 48.96 | 49.42 | 48.41 | 49.13 | 16,626,647 | +0.35(+0.73%) |
Nov 01, 2021 | 48.04 | 49.17 | 48.81 | 48.77 | 20,413,906 | +0.77(+1.61%) |
Oct 29, 2021 | 48.10 | 49.05 | 47.70 | 48.00 | 28,850,364 | -0.44(-0.91%) |
Oct 28, 2021 | 47.04 | 48.44 | 22,672,270 | -0.50(-1.03%) | ||
Oct 27, 2021 | 50.18 | 50.26 | 48.65 | 48.94 | 24,472,858 | -1.23(-2.46%) |
Oct 26, 2021 | 50.52 | 49.96 | 50.17 | 14,414,618 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.52 | 50.47 | 14,433,808 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.44 | 50.72 | 50.60 | 15,973,332 | +0.18(+0.35%) | |
Oct 21, 2021 | 51.09 | 51.09 | 50.19 | 50.42 | 14,665,750 | -0.63(-1.24%) |
Oct 20, 2021 | 50.87 | 51.22 | 50.31 | 51.06 | 13,564,353 | +0.44(+0.87%) |
Oct 19, 2021 | 50.12 | 50.63 | 49.92 | 50.62 | 16,432,103 | +0.95(+1.92%) |
Oct 18, 2021 | 50.03 | 50.13 | 49.36 | 49.67 | 21,544,420 | -0.75(-1.48%) |
Oct 15, 2021 | 50.63 | 50.90 | 50.11 | 50.41 | 20,226,912 | +0.03(+0.06%) |
Oct 14, 2021 | 49.25 | 50.68 | 49.25 | 50.39 | 22,439,378 | +1.21(+2.47%) |
Oct 13, 2021 | 49.69 | 49.74 | 48.63 | 49.17 | 21,376,642 | +0.34(+0.69%) |
Oct 12, 2021 | 48.87 | 49.12 | 48.07 | 48.84 | 29,650,904 | +0.10(+0.21%) |
Oct 11, 2021 | 50.33 | 50.49 | 48.69 | 48.73 | 34,209,536 | -2.31(-4.53%) |
Oct 08, 2021 | 53.18 | 53.18 | 50.94 | 51.05 | 25,727,310 | -2.52(-4.70%) |
Oct 07, 2021 | 53.59 | 54.09 | 53.46 | 53.57 | 14,828,602 | +0.47(+0.88%) |
Oct 06, 2021 | 52.35 | 53.17 | 52.18 | 53.10 | 24,479,506 | +0.10(+0.19%) |
Oct 05, 2021 | 52.57 | 53.48 | 52.51 | 53.00 | 16,737,136 | +0.24(+0.46%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.51 | 52.76 | 15,348,908 | -0.40(-0.75%) |
Oct 01, 2021 | 52.39 | 53.40 | 52.10 | 53.16 | 16,670,949 | +1.19(+2.29%) |
Sep 30, 2021 | 52.04 | 52.89 | 51.96 | 51.97 | 20,941,412 | +0.00(+0.00%) |
Sep 29, 2021 | 51.06 | 52.21 | 50.83 | 51.97 | 18,217,702 | +1.10(+2.16%) |
Sep 28, 2021 | 51.61 | 51.87 | 50.73 | 50.87 | 23,016,314 | -1.43(-2.74%) |
Sep 27, 2021 | 51.89 | 52.34 | 51.80 | 52.30 | 10,965,481 | +0.05(+0.09%) |
Sep 24, 2021 | 51.96 | 52.48 | 51.80 | 52.25 | 12,288,717 | +0.06(+0.12%) |
Sep 23, 2021 | 52.10 | 52.86 | 51.91 | 52.19 | 16,418,318 | +0.14(+0.27%) |
Sep 22, 2021 | 52.84 | 53.01 | 51.94 | 52.05 | 18,843,046 | -0.04(-0.07%) |
Sep 21, 2021 | 52.93 | 53.24 | 51.79 | 52.09 | 14,742,826 | -0.40(-0.76%) |
Sep 20, 2021 | 52.86 | 52.95 | 51.90 | 52.49 | 20,756,730 | -0.58(-1.09%) |
Sep 17, 2021 | 52.90 | 53.56 | 52.78 | 53.06 | 25,570,756 | -0.16(-0.30%) |
Sep 16, 2021 | 53.19 | 53.64 | 52.40 | 53.22 | 20,009,054 | +0.26(+0.49%) |
Sep 15, 2021 | 51.57 | 53.59 | 51.57 | 52.96 | 39,866,600 | +1.31(+2.54%) |
Sep 14, 2021 | 56.07 | 56.53 | 51.47 | 51.65 | 58,923,776 | -4.07(-7.30%) |
Sep 13, 2021 | 55.73 | 56.30 | 55.31 | 55.72 | 15,086,985 | +0.61(+1.11%) |
Sep 10, 2021 | 55.23 | 55.60 | 54.87 | 55.11 | 11,022,714 | -0.23(-0.42%) |
Sep 09, 2021 | 56.09 | 56.09 | 55.22 | 55.34 | 11,182,841 | -0.54(-0.96%) |
Sep 08, 2021 | 55.90 | 56.23 | 55.78 | 55.88 | 18,028,008 | -0.15(-0.27%) |
Sep 07, 2021 | 57.08 | 57.20 | 55.93 | 56.03 | 17,197,822 | -1.32(-2.30%) |
Sep 03, 2021 | 57.05 | 57.42 | 56.98 | 57.35 | 8,697,842 | -0.03(-0.05%) |
Sep 02, 2021 | 57.02 | 57.42 | 56.94 | 57.37 | 11,004,298 | +0.57(+1.00%) |
Sep 01, 2021 | 56.69 | 57.16 | 56.27 | 56.81 | 16,187,469 | +0.43(+0.76%) |
Aug 31, 2021 | 55.26 | 56.45 | 55.20 | 56.38 | 17,992,436 | +0.90(+1.62%) |
Aug 30, 2021 | 55.03 | 55.51 | 54.91 | 55.48 | 12,975,376 | +0.29(+0.52%) |
Aug 27, 2021 | 54.92 | 55.29 | 54.78 | 55.19 | 14,131,125 | +0.37(+0.68%) |
Aug 26, 2021 | 55.37 | 55.47 | 54.79 | 54.82 | 8,737,863 | -0.45(-0.81%) |
Aug 25, 2021 | 55.29 | 55.58 | 55.01 | 55.26 | 8,348,804 | -0.05(-0.08%) |
Aug 24, 2021 | 55.62 | 55.79 | 55.19 | 55.31 | 10,346,790 | -0.25(-0.45%) |
Aug 23, 2021 | 54.92 | 55.86 | 54.82 | 55.56 | 13,366,345 | +0.36(+0.66%) |
Aug 20, 2021 | 54.69 | 55.46 | 54.54 | 55.20 | 12,421,253 | +0.42(+0.76%) |
Aug 19, 2021 | 54.85 | 55.01 | 54.37 | 54.78 | 11,257,984 | -0.07(-0.12%) |
Aug 18, 2021 | 55.26 | 55.45 | 54.80 | 54.85 | 13,468,549 | -0.43(-0.77%) |
Aug 17, 2021 | 54.93 | 55.28 | 54.64 | 55.27 | 13,896,386 | +0.25(+0.46%) |
Aug 16, 2021 | 54.95 | 55.36 | 54.69 | 55.02 | 13,153,508 | -0.09(-0.17%) |
Aug 13, 2021 | 55.16 | 55.28 | 54.81 | 55.12 | 8,118,085 | +0.27(+0.49%) |
Aug 12, 2021 | 54.87 | 54.95 | 54.44 | 54.85 | 10,025,386 | -0.06(-0.10%) |
Aug 11, 2021 | 54.74 | 54.96 | 54.33 | 54.90 | 9,524,885 | +0.59(+1.09%) |
Aug 10, 2021 | 54.09 | 54.32 | 53.93 | 54.31 | 8,857,057 | +0.16(+0.29%) |
Aug 09, 2021 | 54.50 | 54.53 | 53.92 | 54.15 | 13,043,630 | -0.38(-0.70%) |
Aug 06, 2021 | 54.08 | 54.79 | 54.02 | 54.53 | 11,398,377 | +0.33(+0.62%) |
Aug 05, 2021 | 54.17 | 54.47 | 54.04 | 54.20 | 9,388,928 | +0.33(+0.62%) |
Aug 04, 2021 | 53.90 | 54.29 | 53.41 | 53.86 | 10,232,781 | -0.24(-0.45%) |
Aug 03, 2021 | 54.54 | 54.59 | 53.18 | 54.10 | 12,062,380 | -0.22(-0.41%) |