Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.35 | 4,125,799 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.46 | 35.24 | 36.71 | 8,076,230 | -1.16(-3.06%) |
May 26, 2022 | 36.21 | 38.18 | 35.77 | 37.86 | 5,771,210 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 32.00 | 35.49 | 15,808,927 | +3.77(+11.89%) |
May 24, 2022 | 32.79 | 32.90 | 30.37 | 31.72 | 5,637,164 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,082,434 | -0.84(-2.45%) |
May 20, 2022 | 37.75 | 38.04 | 33.85 | 34.37 | 12,875,110 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.49 | 16,059,394 | +1.67(+4.43%) |
May 18, 2022 | 39.46 | 39.70 | 37.08 | 37.81 | 9,213,924 | -4.68(-11.02%) |
May 17, 2022 | 41.34 | 42.62 | 40.94 | 42.49 | 2,036,640 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.70 | 41.26 | 2,128,174 | -1.21(-2.85%) |
May 13, 2022 | 42.32 | 43.53 | 42.32 | 42.47 | 2,201,541 | +0.82(+1.96%) |
May 12, 2022 | 41.18 | 42.87 | 40.38 | 41.65 | 2,898,562 | +0.75(+1.84%) |
May 11, 2022 | 43.04 | 43.21 | 40.79 | 40.90 | 3,671,950 | -2.40(-5.55%) |
May 10, 2022 | 44.93 | 45.15 | 42.12 | 43.30 | 3,466,867 | -1.09(-2.45%) |
May 09, 2022 | 47.87 | 48.22 | 44.31 | 44.39 | 4,530,612 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.14 | 48.09 | 48.86 | 2,636,650 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.19 | 49.65 | 50.30 | 1,997,760 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.83 | 49.89 | 51.51 | 1,766,302 | +1.06(+2.10%) |
May 03, 2022 | 51.63 | 51.77 | 50.32 | 50.44 | 1,748,870 | -1.10(-2.13%) |
May 02, 2022 | 51.07 | 51.72 | 50.20 | 51.54 | 1,759,222 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.58 | 50.74 | 1,995,733 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.98 | 51.89 | 2,350,169 | +0.60(+1.16%) |
Apr 27, 2022 | 51.50 | 52.22 | 50.73 | 51.29 | 1,437,779 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.68 | 51.68 | 2,006,446 | -1.26(-2.38%) |
Apr 25, 2022 | 49.97 | 52.95 | 49.19 | 52.94 | 8,909,603 | +2.66(+5.28%) |
Apr 22, 2022 | 50.69 | 51.59 | 50.14 | 50.29 | 2,897,832 | -1.10(-2.13%) |
Apr 21, 2022 | 53.71 | 53.91 | 50.98 | 51.38 | 2,624,977 | -1.73(-3.25%) |
Apr 20, 2022 | 53.85 | 54.06 | 52.93 | 53.11 | 1,723,339 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.85 | 3,362,729 | +0.83(+1.57%) |
Apr 18, 2022 | 53.19 | 53.90 | 52.80 | 53.01 | 2,194,453 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.14 | 53.35 | 53.48 | 3,192,638 | +0.17(+0.31%) |
Apr 13, 2022 | 53.03 | 53.78 | 52.73 | 53.31 | 3,078,974 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.42 | 52.86 | 6,635,299 | +2.68(+5.35%) |
Apr 11, 2022 | 50.80 | 51.44 | 50.15 | 50.18 | 2,642,804 | -0.50(-0.99%) |
Apr 08, 2022 | 50.85 | 51.53 | 50.08 | 50.68 | 2,751,714 | -0.17(-0.33%) |
Apr 07, 2022 | 50.49 | 51.08 | 49.32 | 50.85 | 2,618,280 | +0.01(+0.02%) |
Apr 06, 2022 | 51.74 | 51.83 | 49.39 | 50.84 | 3,653,966 | -1.53(-2.93%) |
Apr 05, 2022 | 53.25 | 53.80 | 52.17 | 52.37 | 2,298,599 | -0.77(-1.45%) |
Apr 04, 2022 | 52.89 | 53.52 | 52.48 | 53.14 | 1,665,876 | +0.25(+0.46%) |
Apr 01, 2022 | 53.34 | 53.70 | 52.38 | 52.90 | 2,217,415 | -0.11(-0.20%) |
Mar 31, 2022 | 53.85 | 54.10 | 52.64 | 53.00 | 4,082,331 | -0.84(-1.56%) |
Mar 30, 2022 | 53.78 | 54.98 | 53.64 | 53.85 | 2,183,183 | -0.59(-1.08%) |
Mar 29, 2022 | 53.56 | 54.60 | 53.49 | 54.43 | 2,540,855 | +0.96(+1.80%) |
Mar 28, 2022 | 53.48 | 53.87 | 52.48 | 53.47 | 2,422,386 | -0.56(-1.04%) |
Mar 25, 2022 | 54.07 | 54.34 | 53.12 | 54.03 | 1,511,271 | +0.47(+0.88%) |
Mar 24, 2022 | 53.28 | 54.14 | 52.91 | 53.56 | 2,359,358 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.97 | 52.62 | 53.17 | 5,132,960 | -1.09(-2.00%) |
Mar 22, 2022 | 54.71 | 55.58 | 53.59 | 54.26 | 3,252,763 | -0.14(-0.26%) |
Mar 21, 2022 | 55.26 | 55.41 | 53.97 | 54.40 | 3,590,514 | -0.33(-0.61%) |
Mar 18, 2022 | 53.92 | 54.79 | 53.70 | 54.73 | 6,836,370 | -0.09(-0.16%) |
Mar 17, 2022 | 55.23 | 55.88 | 53.92 | 54.82 | 4,697,529 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.74 | 47.43 | 55.33 | 11,965,146 | +8.14(+17.26%) |
Mar 15, 2022 | 46.86 | 47.66 | 45.85 | 47.18 | 2,404,544 | +0.32(+0.69%) |
Mar 14, 2022 | 46.75 | 47.86 | 46.28 | 46.86 | 2,371,302 | +0.01(+0.02%) |
Mar 11, 2022 | 47.66 | 48.06 | 46.58 | 46.85 | 2,207,277 | -0.45(-0.95%) |
Mar 10, 2022 | 46.27 | 47.43 | 47.30 | 3,641,341 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.45 | 48.13 | 46.76 | 46.90 | 3,316,961 | +0.56(+1.22%) |
Mar 08, 2022 | 45.47 | 48.12 | 44.27 | 46.34 | 4,085,511 | +1.91(+4.30%) |
Mar 07, 2022 | 50.65 | 50.94 | 44.30 | 44.43 | 4,552,103 | -6.62(-12.97%) |
Mar 04, 2022 | 50.72 | 51.34 | 49.88 | 51.05 | 4,422,531 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.04 | 51.24 | 2,639,915 | +0.00(+0.00%) |
Mar 02, 2022 | 49.52 | 52.03 | 49.36 | 51.24 | 3,767,567 | +1.90(+3.86%) |
Mar 01, 2022 | 49.94 | 52.06 | 47.63 | 49.33 | 7,170,879 | +1.02(+2.12%) |
Feb 28, 2022 | 48.40 | 49.32 | 47.61 | 48.31 | 7,000,763 | -1.09(-2.22%) |
Feb 25, 2022 | 47.51 | 49.47 | 48.14 | 49.40 | 2,104,509 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.47 | 44.77 | 48.35 | 3,446,365 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.48 | 45.82 | 46.25 | 3,300,737 | -0.96(-2.04%) |
Feb 22, 2022 | 49.96 | 50.78 | 47.15 | 47.21 | 4,314,887 | -2.94(-5.87%) |
Feb 18, 2022 | 50.16 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.03 | 51.38 | 50.17 | 50.52 | 2,092,250 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.35 | 51.28 | 51.42 | 2,152,662 | -0.45(-0.87%) |
Feb 15, 2022 | 50.81 | 52.14 | 50.72 | 51.87 | 2,790,451 | +1.43(+2.84%) |
Feb 14, 2022 | 51.28 | 51.68 | 50.36 | 50.44 | 2,257,857 | -0.61(-1.19%) |
Feb 11, 2022 | 52.29 | 53.01 | 50.66 | 51.05 | 4,091,920 | -1.57(-2.99%) |
Feb 10, 2022 | 54.34 | 54.52 | 52.14 | 52.62 | 5,121,707 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.32 | 53.04 | 53.82 | 5,837,122 | +0.72(+1.36%) |
Feb 08, 2022 | 52.46 | 53.67 | 52.29 | 53.09 | 2,299,656 | +1.28(+2.46%) |
Feb 07, 2022 | 52.07 | 52.67 | 51.76 | 51.82 | 1,959,936 | -0.02(-0.03%) |
Feb 04, 2022 | 50.16 | 52.66 | 50.02 | 51.84 | 4,942,163 | +0.96(+1.88%) |
Feb 03, 2022 | 50.54 | 50.88 | 4,866,760 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.69 | 51.83 | 50.19 | 50.36 | 3,934,997 | -1.21(-2.34%) |
Feb 01, 2022 | 51.89 | 52.35 | 50.83 | 51.57 | 4,016,554 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.86 | 5,636,086 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.94 | 52.27 | 50.91 | 52.25 | 5,391,217 | +0.34(+0.65%) |
Jan 27, 2022 | 52.81 | 53.80 | 51.70 | 51.91 | 5,801,160 | -0.43(-0.81%) |
Jan 26, 2022 | 54.51 | 54.79 | 52.00 | 52.34 | 6,652,737 | -1.75(-3.23%) |
Jan 25, 2022 | 54.48 | 55.92 | 53.73 | 54.09 | 11,334,129 | -1.25(-2.26%) |
Jan 24, 2022 | 53.60 | 55.05 | 52.83 | 55.34 | 48,015,688 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.84 | 40.01 | 40.68 | 7,215,471 | -1.09(-2.60%) |
Jan 20, 2022 | 45.13 | 45.65 | 41.60 | 41.77 | 5,206,478 | -3.25(-7.22%) |
Jan 19, 2022 | 42.69 | 46.56 | 42.62 | 45.02 | 13,618,077 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.26 | 40.94 | 43.21 | 17,691,620 | +1.72(+4.14%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.98 | 43.61 | 41.80 | 42.31 | 5,538,259 | +0.63(+1.52%) |
Jan 12, 2022 | 42.71 | 43.43 | 41.10 | 41.67 | 6,314,211 | -0.87(-2.04%) |
Jan 11, 2022 | 40.65 | 42.56 | 40.28 | 42.54 | 4,245,385 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.47 | 5,970,338 | -1.40(-3.34%) |
Jan 07, 2022 | 40.45 | 42.28 | 40.30 | 41.86 | 8,764,776 | -0.71(-1.67%) |
Jan 06, 2022 | 42.24 | 43.15 | 41.21 | 42.58 | 3,865,998 | +0.58(+1.39%) |
Jan 05, 2022 | 43.41 | 43.73 | 41.88 | 41.99 | 5,102,002 | -1.15(-2.66%) |
Jan 04, 2022 | 42.56 | 43.64 | 42.35 | 43.14 | 3,829,334 | +0.08(+0.18%) |
Jan 03, 2022 | 43.44 | 44.64 | 43.01 | 43.06 | 4,375,209 | +0.17(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.76 | 42.90 | 3,077,627 | -0.76(-1.75%) |
Dec 30, 2021 | 43.25 | 44.37 | 43.18 | 43.66 | 2,288,632 | +0.17(+0.38%) |
Dec 29, 2021 | 42.87 | 44.01 | 42.58 | 43.50 | 3,375,806 | +0.76(+1.79%) |
Dec 28, 2021 | 43.83 | 44.42 | 42.62 | 42.73 | 4,003,929 | -1.39(-3.15%) |
Dec 27, 2021 | 43.42 | 44.54 | 43.28 | 44.12 | 2,741,237 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.69 | 43.59 | 2,672,611 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.15 | 41.73 | 42.78 | 3,195,161 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,226,980 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.05 | 39.38 | 40.71 | 6,497,722 | -0.83(-2.01%) |
Dec 17, 2021 | 40.57 | 41.68 | 40.22 | 41.54 | 5,925,788 | +0.87(+2.14%) |
Dec 16, 2021 | 43.17 | 43.19 | 40.56 | 40.67 | 5,370,201 | -2.04(-4.78%) |
Dec 15, 2021 | 42.55 | 42.99 | 41.20 | 42.72 | 7,201,852 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.42 | 41.52 | 42.99 | 4,126,663 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.13 | 41.18 | 42.19 | 6,843,183 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.68 | 41.69 | 44.96 | 10,697,271 | +0.96(+2.17%) |
Dec 09, 2021 | 44.43 | 45.24 | 43.93 | 44.00 | 4,095,953 | -0.40(-0.90%) |
Dec 08, 2021 | 45.48 | 45.58 | 44.13 | 44.40 | 4,076,263 | -0.87(-1.92%) |
Dec 07, 2021 | 44.73 | 45.80 | 44.34 | 45.27 | 4,289,985 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.65 | 44.14 | 11,322,705 | +2.26(+5.41%) |
Dec 03, 2021 | 43.03 | 43.29 | 41.42 | 41.88 | 6,240,306 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.47 | 43.12 | 4,525,643 | +1.35(+3.23%) |
Dec 01, 2021 | 45.26 | 45.82 | 41.74 | 41.77 | 4,772,260 | -2.51(-5.66%) |
Nov 30, 2021 | 45.29 | 45.42 | 43.26 | 44.28 | 6,394,931 | -1.81(-3.92%) |
Nov 29, 2021 | 47.04 | 47.59 | 45.51 | 46.08 | 4,083,285 | -0.52(-1.11%) |
Nov 26, 2021 | 46.30 | 47.24 | 45.12 | 46.60 | 4,695,768 | -1.21(-2.53%) |
Nov 24, 2021 | 47.26 | 47.99 | 45.91 | 47.81 | 5,529,621 | -0.74(-1.53%) |
Nov 23, 2021 | 48.87 | 49.43 | 47.73 | 48.56 | 5,070,831 | -1.19(-2.40%) |
Nov 22, 2021 | 49.74 | 51.77 | 48.87 | 49.75 | 6,126,369 | +0.48(+0.96%) |
Nov 19, 2021 | 53.66 | 53.66 | 49.08 | 49.27 | 9,114,352 | -4.73(-8.75%) |
Nov 18, 2021 | 53.60 | 54.02 | 53.44 | 54.00 | 16,979,354 | +5.19(+10.62%) |
Nov 17, 2021 | 50.52 | 51.15 | 47.69 | 48.82 | 6,425,448 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.92 | 49.89 | 50.37 | 3,561,739 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.49 | 49.78 | 50.44 | 4,498,497 | +0.88(+1.78%) |
Nov 12, 2021 | 50.34 | 50.86 | 49.37 | 49.56 | 2,981,725 | -0.74(-1.48%) |
Nov 11, 2021 | 50.80 | 51.94 | 50.25 | 50.30 | 3,596,538 | -0.04(-0.09%) |
Nov 10, 2021 | 51.15 | 50.35 | 3,559,916 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.66 | 52.30 | 50.48 | 51.48 | 4,288,688 | +0.87(+1.72%) |
Nov 08, 2021 | 50.52 | 51.24 | 49.96 | 50.61 | 4,048,149 | +0.29(+0.58%) |
Nov 05, 2021 | 50.13 | 51.07 | 49.27 | 50.31 | 3,575,476 | +1.16(+2.36%) |
Nov 04, 2021 | 48.99 | 49.80 | 48.57 | 49.15 | 3,575,094 | +0.29(+0.60%) |
Nov 03, 2021 | 45.32 | 49.48 | 45.32 | 48.86 | 7,573,339 | +3.61(+7.98%) |
Nov 02, 2021 | 44.48 | 45.29 | 43.97 | 45.25 | 2,418,319 | +0.67(+1.49%) |
Nov 01, 2021 | 42.39 | 44.92 | 43.33 | 44.58 | 3,894,205 | +2.64(+6.28%) |
Oct 29, 2021 | 41.40 | 42.33 | 41.19 | 41.94 | 2,525,095 | +0.22(+0.54%) |
Oct 28, 2021 | 41.54 | 42.20 | 41.14 | 41.72 | 2,315,226 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.28 | 3,287,479 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.18 | 2,469,871 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.29 | 43.15 | 42.24 | 42.40 | 2,311,956 | -0.08(-0.18%) |
Oct 22, 2021 | 41.15 | 43.09 | 41.15 | 42.48 | 5,553,228 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,110 | +0.24(+0.60%) |
Oct 20, 2021 | 40.85 | 41.52 | 40.49 | 40.64 | 2,137,741 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.48 | 40.74 | 3,493,969 | -0.76(-1.83%) |
Oct 18, 2021 | 40.02 | 41.51 | 39.99 | 41.50 | 3,870,605 | +1.39(+3.47%) |
Oct 15, 2021 | 40.54 | 41.13 | 40.10 | 40.11 | 2,274,362 | +0.21(+0.52%) |
Oct 14, 2021 | 39.27 | 40.40 | 39.27 | 39.91 | 3,201,541 | +0.85(+2.17%) |
Oct 13, 2021 | 39.20 | 39.31 | 38.38 | 39.06 | 3,423,016 | +0.26(+0.67%) |
Oct 12, 2021 | 38.55 | 39.32 | 37.74 | 38.80 | 5,085,789 | +0.39(+1.01%) |
Oct 11, 2021 | 39.68 | 40.07 | 38.38 | 38.41 | 4,000,031 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.63 | 39.79 | 3,280,026 | -0.76(-1.88%) |
Oct 07, 2021 | 40.00 | 41.08 | 39.94 | 40.55 | 4,206,774 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.40 | 39.52 | 39.70 | 7,729,154 | -1.57(-3.81%) |
Oct 05, 2021 | 42.51 | 42.68 | 41.18 | 41.27 | 4,825,838 | -1.05(-2.47%) |
Oct 04, 2021 | 41.67 | 42.91 | 41.67 | 42.32 | 3,780,453 | +0.35(+0.82%) |
Oct 01, 2021 | 40.79 | 42.38 | 40.30 | 41.97 | 6,687,976 | +1.27(+3.12%) |
Sep 30, 2021 | 41.86 | 42.05 | 39.54 | 40.70 | 18,533,340 | -5.68(-12.24%) |
Sep 29, 2021 | 47.26 | 47.42 | 46.31 | 46.38 | 2,439,450 | -0.51(-1.09%) |
Sep 28, 2021 | 47.71 | 48.07 | 46.61 | 46.89 | 3,431,581 | -1.51(-3.12%) |
Sep 27, 2021 | 47.97 | 49.11 | 47.95 | 48.40 | 2,639,414 | +0.76(+1.60%) |
Sep 24, 2021 | 47.34 | 48.33 | 46.90 | 47.64 | 2,260,414 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.50 | 46.92 | 47.86 | 4,308,478 | +1.74(+3.77%) |
Sep 22, 2021 | 45.79 | 46.82 | 45.76 | 46.12 | 2,051,885 | +0.83(+1.83%) |
Sep 21, 2021 | 45.81 | 46.35 | 44.83 | 45.29 | 2,058,139 | -0.32(-0.70%) |
Sep 20, 2021 | 44.98 | 45.89 | 44.36 | 45.61 | 2,825,806 | -0.42(-0.92%) |
Sep 17, 2021 | 46.26 | 46.95 | 45.46 | 46.03 | 4,284,115 | -0.07(-0.15%) |
Sep 16, 2021 | 45.57 | 46.78 | 45.57 | 46.10 | 2,936,588 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.81 | 44.52 | 45.32 | 3,707,954 | +0.74(+1.67%) |
Sep 14, 2021 | 45.10 | 45.22 | 43.77 | 44.57 | 3,588,609 | -0.51(-1.13%) |
Sep 13, 2021 | 44.90 | 45.64 | 44.24 | 45.08 | 2,784,811 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.58 | 44.75 | 5,233,809 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.66 | 2,833,046 | +0.48(+1.05%) |
Sep 08, 2021 | 47.58 | 47.84 | 45.83 | 46.17 | 3,947,179 | -1.41(-2.96%) |
Sep 07, 2021 | 48.31 | 48.57 | 47.30 | 47.58 | 2,372,725 | -0.39(-0.81%) |
Sep 03, 2021 | 48.95 | 49.17 | 47.08 | 47.97 | 4,253,780 | -1.27(-2.59%) |
Sep 02, 2021 | 49.22 | 49.94 | 48.83 | 49.24 | 2,397,359 | -0.10(-0.21%) |
Sep 01, 2021 | 49.71 | 50.05 | 49.02 | 49.35 | 2,258,480 | -0.04(-0.09%) |
Aug 31, 2021 | 50.01 | 50.68 | 48.67 | 49.39 | 3,072,750 | -0.34(-0.69%) |
Aug 30, 2021 | 50.42 | 50.58 | 49.66 | 49.73 | 2,485,076 | -0.77(-1.52%) |
Aug 27, 2021 | 50.07 | 51.03 | 49.63 | 50.50 | 2,905,989 | +0.49(+0.98%) |
Aug 26, 2021 | 51.19 | 51.21 | 49.11 | 50.01 | 4,990,899 | -1.71(-3.31%) |
Aug 25, 2021 | 51.45 | 52.04 | 50.27 | 51.72 | 4,027,311 | -0.06(-0.12%) |
Aug 24, 2021 | 50.34 | 52.06 | 50.29 | 51.78 | 4,275,193 | +1.74(+3.47%) |
Aug 23, 2021 | 49.91 | 50.91 | 48.65 | 50.04 | 4,662,843 | +0.79(+1.61%) |
Aug 20, 2021 | 47.81 | 49.41 | 47.37 | 49.25 | 5,846,633 | +1.39(+2.89%) |
Aug 19, 2021 | 45.05 | 48.45 | 43.49 | 47.87 | 14,856,092 | +3.25(+7.29%) |
Aug 18, 2021 | 44.79 | 46.25 | 44.46 | 44.61 | 4,896,620 | -0.49(-1.09%) |
Aug 17, 2021 | 45.52 | 45.54 | 44.34 | 45.10 | 3,575,015 | -1.36(-2.93%) |
Aug 16, 2021 | 46.64 | 46.70 | 45.60 | 46.46 | 3,690,706 | -0.42(-0.90%) |
Aug 13, 2021 | 47.65 | 47.88 | 46.59 | 46.88 | 3,152,266 | -1.07(-2.22%) |
Aug 12, 2021 | 49.08 | 49.41 | 46.93 | 47.95 | 3,116,574 | -0.65(-1.33%) |
Aug 11, 2021 | 47.80 | 48.69 | 47.54 | 48.60 | 3,254,081 | +1.42(+3.01%) |
Aug 10, 2021 | 46.08 | 47.65 | 46.02 | 47.18 | 3,217,615 | +1.07(+2.31%) |
Aug 09, 2021 | 45.53 | 46.45 | 44.98 | 46.11 | 3,493,916 | +0.53(+1.17%) |
Aug 06, 2021 | 45.16 | 46.52 | 44.86 | 45.58 | 3,812,017 | +1.10(+2.48%) |
Aug 05, 2021 | 43.31 | 44.83 | 43.02 | 44.48 | 3,380,619 | +1.67(+3.90%) |
Aug 04, 2021 | 43.79 | 44.29 | 42.75 | 42.81 | 2,863,716 | -1.29(-2.93%) |
Aug 03, 2021 | 43.58 | 44.42 | 41.86 | 44.10 | 2,727,357 | +0.88(+2.03%) |
Aug 02, 2021 | 43.89 | 45.03 | 43.18 | 43.22 | 3,490,390 | -0.49(-1.12%) |
Jul 30, 2021 | 42.72 | 44.56 | 42.64 | 43.71 | 4,836,905 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.17 | 42.85 | 42.89 | 2,811,334 | -0.15(-0.34%) |
Jul 28, 2021 | 43.09 | 43.77 | 42.14 | 43.04 | 2,846,961 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.85 | 42.51 | 43.16 | 3,001,034 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.78 | 44.21 | 3,095,807 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.59 | 42.14 | 42.65 | 3,528,281 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.32 | 42.79 | 43.06 | 2,342,092 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.52 | 2,930,093 | +1.80(+4.21%) |
Jul 20, 2021 | 41.18 | 42.94 | 40.44 | 42.72 | 3,259,809 | +1.60(+3.89%) |
Jul 19, 2021 | 41.06 | 41.83 | 40.06 | 41.12 | 4,638,938 | -1.39(-3.28%) |
Jul 16, 2021 | 44.35 | 44.44 | 42.30 | 42.51 | 4,722,045 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.99 | 43.92 | 3,499,750 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.64 | 2,308,195 | -0.58(-1.27%) |
Jul 13, 2021 | 46.00 | 46.22 | 44.81 | 45.22 | 3,209,359 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.09 | 46.53 | 2,179,849 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.29 | 3,604,510 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.63 | 44.07 | 3,491,920 | -0.43(-0.97%) |
Jul 07, 2021 | 45.89 | 46.46 | 44.44 | 44.50 | 3,041,398 | -1.82(-3.92%) |
Jul 06, 2021 | 47.06 | 47.30 | 45.84 | 46.32 | 3,027,014 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.65 | 46.91 | 47.21 | 2,189,675 | -0.25(-0.53%) |
Jul 01, 2021 | 47.73 | 48.12 | 47.09 | 47.46 | 2,375,373 | +0.04(+0.09%) |
Jun 30, 2021 | 46.86 | 47.69 | 46.72 | 47.42 | 3,395,097 | +0.72(+1.55%) |
Jun 29, 2021 | 47.49 | 47.81 | 46.67 | 46.70 | 3,441,101 | -0.48(-1.02%) |
Jun 28, 2021 | 49.09 | 49.09 | 47.17 | 47.18 | 3,329,395 | -2.04(-4.14%) |
Jun 25, 2021 | 48.91 | 49.84 | 48.84 | 49.22 | 4,859,950 | +0.60(+1.24%) |
Jun 24, 2021 | 48.42 | 48.89 | 47.81 | 48.61 | 2,840,819 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.28 | 48.11 | 3,479,228 | +0.78(+1.65%) |
Jun 22, 2021 | 46.25 | 47.42 | 45.81 | 47.32 | 4,958,346 | +1.23(+2.67%) |
Jun 21, 2021 | 44.20 | 46.15 | 44.02 | 46.09 | 3,819,299 | +2.65(+6.10%) |
Jun 18, 2021 | 43.66 | 44.56 | 43.30 | 43.44 | 4,752,169 | -1.34(-3.00%) |
Jun 17, 2021 | 46.05 | 46.16 | 43.98 | 44.79 | 3,854,536 | -1.13(-2.46%) |
Jun 16, 2021 | 45.62 | 46.08 | 44.83 | 45.91 | 3,214,373 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.26 | 45.32 | 46.09 | 3,603,766 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.44 | 45.53 | 45.67 | 3,970,233 | -1.51(-3.21%) |
Jun 11, 2021 | 46.62 | 47.46 | 46.46 | 47.19 | 3,122,196 | +0.91(+1.97%) |
Jun 10, 2021 | 47.23 | 48.27 | 46.13 | 46.27 | 4,324,937 | -0.57(-1.21%) |
Jun 09, 2021 | 46.99 | 47.93 | 46.78 | 46.84 | 4,396,462 | -0.28(-0.60%) |
Jun 08, 2021 | 46.67 | 47.43 | 46.15 | 47.13 | 4,396,794 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.65 | 46.54 | 3,468,096 | +0.79(+1.72%) |
Jun 04, 2021 | 45.92 | 46.02 | 44.36 | 45.75 | 4,996,268 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.50 | 45.74 | 6,630,597 | -1.92(-4.03%) |
Jun 02, 2021 | 47.88 | 48.19 | 46.75 | 47.66 | 3,490,696 | -0.09(-0.18%) |