Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,368,313 | +0.29(+1.18%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,736,234 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,137,337 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.30 | 26.27 | 26.38 | 4,634,041 | -0.59(-2.17%) |
Aug 25, 2022 | 25.89 | 27.65 | 25.82 | 26.97 | 4,582,768 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,463,147 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.75 | 25.52 | 25.57 | 5,267,409 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.06 | 25.02 | 25.05 | 5,823,473 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,900,383 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.09 | 27.79 | 17,325,966 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.11 | 29.74 | 30.12 | 5,444,753 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.82 | 31.13 | 7,689,715 | +1.80(+6.14%) |
Aug 15, 2022 | 29.27 | 29.60 | 28.96 | 29.33 | 2,946,152 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.52 | 28.81 | 29.43 | 2,444,385 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.33 | 28.94 | 3,109,237 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.09 | 27.79 | 4,110,242 | +1.46(+5.56%) |
Aug 09, 2022 | 27.40 | 27.65 | 26.17 | 26.33 | 4,710,336 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,982 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.25 | 26.09 | 27.10 | 3,131,068 | +0.47(+1.77%) |
Aug 04, 2022 | 26.92 | 27.29 | 26.40 | 26.63 | 3,707,084 | -0.96(-3.47%) |
Aug 03, 2022 | 26.60 | 27.77 | 26.59 | 27.59 | 3,358,845 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.76 | 25.68 | 25.96 | 2,968,828 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,034,271 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,509 | +0.91(+3.66%) |
Jul 28, 2022 | 24.17 | 25.03 | 23.69 | 24.94 | 4,299,303 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.10 | 23.13 | 24.00 | 5,557,319 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.48 | 23.35 | 23.35 | 6,753,163 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,968 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.70 | 26.84 | 2,216,634 | -0.57(-2.07%) |
Jul 21, 2022 | 26.78 | 27.44 | 26.50 | 27.41 | 2,030,163 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,815,094 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,192,508 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.67 | 3,885,764 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.04 | 4,177,025 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.61 | 23.92 | 4,824,673 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,676 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.68 | 25.37 | 25.68 | 4,214,207 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.13 | 25.07 | 25.88 | 5,085,016 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.45 | 24.50 | 25.88 | 7,644,690 | +0.81(+3.22%) |
Jul 07, 2022 | 24.02 | 25.50 | 23.79 | 25.07 | 7,845,847 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,354,769 | -1.81(-6.94%) |
Jul 05, 2022 | 24.95 | 26.21 | 24.25 | 26.09 | 12,238,075 | +0.65(+2.55%) |
Jul 01, 2022 | 25.83 | 26.44 | 24.53 | 25.44 | 37,428,280 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.45 | 31.66 | 3,765,547 | -0.20(-0.61%) |
Jun 29, 2022 | 32.44 | 32.82 | 31.69 | 31.86 | 3,344,095 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.43 | 32.66 | 3,929,381 | -0.76(-2.28%) |
Jun 27, 2022 | 34.64 | 34.64 | 33.31 | 33.43 | 7,020,879 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,785,304 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.85 | 32.95 | 34.05 | 4,167,911 | -0.20(-0.60%) |
Jun 22, 2022 | 36.83 | 37.19 | 33.15 | 34.25 | 11,295,290 | -3.30(-8.79%) |
Jun 21, 2022 | 36.68 | 38.78 | 36.50 | 37.55 | 4,562,164 | +1.85(+5.17%) |
Jun 17, 2022 | 36.10 | 36.50 | 35.27 | 35.71 | 6,695,897 | -0.05(-0.15%) |
Jun 16, 2022 | 37.15 | 37.31 | 35.37 | 35.76 | 4,382,292 | -2.20(-5.80%) |
Jun 15, 2022 | 36.82 | 39.92 | 36.72 | 37.96 | 6,664,057 | +1.53(+4.19%) |
Jun 14, 2022 | 36.28 | 37.02 | 35.89 | 36.43 | 3,827,250 | +0.47(+1.31%) |
Jun 13, 2022 | 39.83 | 40.14 | 35.58 | 35.96 | 7,273,716 | -4.62(-11.39%) |
Jun 10, 2022 | 40.70 | 41.47 | 40.17 | 40.58 | 3,914,340 | -0.75(-1.82%) |
Jun 09, 2022 | 40.36 | 42.25 | 39.72 | 41.34 | 8,433,443 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.87 | 39.66 | 40.59 | 6,845,405 | +0.15(+0.37%) |
Jun 07, 2022 | 40.20 | 41.64 | 39.40 | 40.44 | 15,070,505 | +3.52(+9.54%) |
Jun 06, 2022 | 36.11 | 36.95 | 35.66 | 36.92 | 4,661,905 | +0.56(+1.54%) |
Jun 03, 2022 | 37.13 | 37.67 | 36.11 | 36.36 | 9,310,548 | +0.26(+0.73%) |
Jun 02, 2022 | 35.43 | 36.47 | 35.03 | 36.10 | 5,385,289 | +0.86(+2.44%) |
Jun 01, 2022 | 35.64 | 35.92 | 34.26 | 35.24 | 2,853,552 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.34 | 4,126,357 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.45 | 35.24 | 36.70 | 8,077,324 | -1.16(-3.06%) |
May 26, 2022 | 36.20 | 38.17 | 35.76 | 37.86 | 5,771,991 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 31.99 | 35.48 | 15,811,069 | +3.77(+11.89%) |
May 24, 2022 | 32.78 | 32.90 | 30.36 | 31.71 | 5,637,927 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,083,257 | -0.84(-2.45%) |
May 20, 2022 | 37.74 | 38.03 | 33.84 | 34.36 | 12,876,854 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.48 | 16,061,569 | +1.67(+4.43%) |
May 18, 2022 | 39.45 | 39.69 | 37.07 | 37.81 | 9,215,172 | -4.68(-11.02%) |
May 17, 2022 | 41.33 | 42.62 | 40.93 | 42.49 | 2,036,916 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.69 | 41.25 | 2,128,462 | -1.21(-2.85%) |
May 13, 2022 | 42.31 | 43.52 | 42.31 | 42.46 | 2,201,840 | +0.82(+1.96%) |
May 12, 2022 | 41.17 | 42.86 | 40.37 | 41.65 | 2,898,955 | +0.75(+1.84%) |
May 11, 2022 | 43.03 | 43.21 | 40.79 | 40.89 | 3,672,447 | -2.40(-5.55%) |
May 10, 2022 | 44.92 | 45.14 | 42.12 | 43.29 | 3,467,336 | -1.09(-2.45%) |
May 09, 2022 | 47.86 | 48.21 | 44.30 | 44.38 | 4,531,225 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.13 | 48.08 | 48.85 | 2,637,008 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.18 | 49.64 | 50.29 | 1,998,030 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.82 | 49.89 | 51.50 | 1,766,542 | +1.06(+2.10%) |
May 03, 2022 | 51.62 | 51.76 | 50.31 | 50.44 | 1,749,107 | -1.10(-2.13%) |
May 02, 2022 | 51.06 | 51.72 | 50.19 | 51.53 | 1,759,461 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.57 | 50.74 | 1,996,003 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.97 | 51.88 | 2,350,487 | +0.60(+1.16%) |
Apr 27, 2022 | 51.49 | 52.22 | 50.73 | 51.29 | 1,437,974 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.67 | 51.67 | 2,006,718 | -1.26(-2.38%) |
Apr 25, 2022 | 49.96 | 52.94 | 49.18 | 52.94 | 8,910,809 | +2.66(+5.28%) |
Apr 22, 2022 | 50.68 | 51.59 | 50.13 | 50.28 | 2,898,225 | -1.10(-2.13%) |
Apr 21, 2022 | 53.70 | 53.90 | 50.97 | 51.38 | 2,625,332 | -1.73(-3.25%) |
Apr 20, 2022 | 53.84 | 54.05 | 52.92 | 53.10 | 1,723,573 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.84 | 3,363,184 | +0.83(+1.57%) |
Apr 18, 2022 | 53.18 | 53.89 | 52.80 | 53.01 | 2,194,751 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.13 | 53.34 | 53.47 | 3,193,070 | +0.17(+0.31%) |
Apr 13, 2022 | 53.02 | 53.77 | 52.73 | 53.30 | 3,079,391 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.41 | 52.86 | 6,636,198 | +2.68(+5.35%) |
Apr 11, 2022 | 50.79 | 51.44 | 50.14 | 50.17 | 2,643,162 | -0.50(-0.99%) |
Apr 08, 2022 | 50.84 | 51.52 | 50.07 | 50.67 | 2,752,086 | -0.17(-0.33%) |
Apr 07, 2022 | 50.48 | 51.07 | 49.32 | 50.84 | 2,618,635 | +0.01(+0.02%) |
Apr 06, 2022 | 51.73 | 51.82 | 49.39 | 50.83 | 3,654,461 | -1.53(-2.93%) |
Apr 05, 2022 | 53.24 | 53.79 | 52.16 | 52.37 | 2,298,911 | -0.77(-1.45%) |
Apr 04, 2022 | 52.88 | 53.51 | 52.47 | 53.14 | 1,666,102 | +0.25(+0.46%) |
Apr 01, 2022 | 53.33 | 53.69 | 52.37 | 52.89 | 2,217,715 | -0.11(-0.20%) |
Mar 31, 2022 | 53.84 | 54.09 | 52.64 | 53.00 | 4,082,884 | -0.84(-1.56%) |
Mar 30, 2022 | 53.77 | 54.97 | 53.64 | 53.84 | 2,183,478 | -0.59(-1.08%) |
Mar 29, 2022 | 53.55 | 54.59 | 53.48 | 54.43 | 2,541,200 | +0.96(+1.80%) |
Mar 28, 2022 | 53.47 | 53.86 | 52.47 | 53.46 | 2,422,714 | -0.56(-1.04%) |
Mar 25, 2022 | 54.06 | 54.33 | 53.11 | 54.02 | 1,511,476 | +0.47(+0.88%) |
Mar 24, 2022 | 53.27 | 54.13 | 52.90 | 53.55 | 2,359,677 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.96 | 52.61 | 53.16 | 5,133,655 | -1.09(-2.00%) |
Mar 22, 2022 | 54.70 | 55.57 | 53.58 | 54.25 | 3,253,204 | -0.14(-0.26%) |
Mar 21, 2022 | 55.25 | 55.40 | 53.96 | 54.39 | 3,591,001 | -0.33(-0.61%) |
Mar 18, 2022 | 53.91 | 54.79 | 53.69 | 54.72 | 6,837,296 | -0.09(-0.16%) |
Mar 17, 2022 | 55.22 | 55.87 | 53.91 | 54.81 | 4,698,166 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.73 | 47.42 | 55.32 | 11,966,766 | +8.14(+17.26%) |
Mar 15, 2022 | 46.85 | 47.65 | 45.84 | 47.18 | 2,404,870 | +0.32(+0.69%) |
Mar 14, 2022 | 46.74 | 47.85 | 46.27 | 46.85 | 2,371,624 | +0.01(+0.02%) |
Mar 11, 2022 | 47.65 | 48.05 | 46.57 | 46.84 | 2,207,576 | -0.45(-0.95%) |
Mar 10, 2022 | 46.26 | 47.43 | 47.30 | 3,641,834 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.44 | 48.12 | 46.76 | 46.90 | 3,317,410 | +0.56(+1.22%) |
Mar 08, 2022 | 45.46 | 48.11 | 44.26 | 46.33 | 4,086,064 | +1.91(+4.30%) |
Mar 07, 2022 | 50.64 | 50.93 | 44.29 | 44.42 | 4,552,720 | -6.62(-12.97%) |
Mar 04, 2022 | 50.71 | 51.33 | 49.87 | 51.04 | 4,423,130 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.03 | 51.23 | 2,640,273 | +0.00(+0.00%) |
Mar 02, 2022 | 49.51 | 52.02 | 49.35 | 51.23 | 3,768,077 | +1.90(+3.86%) |
Mar 01, 2022 | 49.94 | 52.05 | 47.63 | 49.33 | 7,171,851 | +1.02(+2.12%) |
Feb 28, 2022 | 48.40 | 49.31 | 47.60 | 48.30 | 7,001,711 | -1.09(-2.22%) |
Feb 25, 2022 | 47.50 | 49.47 | 48.13 | 49.40 | 2,104,794 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.46 | 44.76 | 48.35 | 3,446,832 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.47 | 45.81 | 46.24 | 3,301,184 | -0.96(-2.04%) |
Feb 22, 2022 | 49.95 | 50.77 | 47.15 | 47.21 | 4,315,472 | -2.94(-5.87%) |
Feb 18, 2022 | 50.15 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.02 | 51.37 | 50.16 | 50.51 | 2,092,534 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.34 | 51.27 | 51.41 | 2,152,954 | -0.45(-0.87%) |
Feb 15, 2022 | 50.80 | 52.13 | 50.72 | 51.86 | 2,790,829 | +1.43(+2.84%) |
Feb 14, 2022 | 51.27 | 51.67 | 50.35 | 50.43 | 2,258,163 | -0.61(-1.19%) |
Feb 11, 2022 | 52.28 | 53.00 | 50.66 | 51.04 | 4,092,475 | -1.57(-2.99%) |
Feb 10, 2022 | 54.33 | 54.51 | 52.13 | 52.61 | 5,122,401 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.31 | 53.04 | 53.81 | 5,837,912 | +0.72(+1.36%) |
Feb 08, 2022 | 52.45 | 53.66 | 52.28 | 53.09 | 2,299,968 | +1.28(+2.46%) |
Feb 07, 2022 | 52.06 | 52.66 | 51.75 | 51.81 | 1,960,201 | -0.02(-0.03%) |
Feb 04, 2022 | 50.15 | 52.66 | 50.01 | 51.83 | 4,942,833 | +0.96(+1.88%) |
Feb 03, 2022 | 50.53 | 50.87 | 4,867,420 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.68 | 51.82 | 50.19 | 50.35 | 3,935,530 | -1.21(-2.34%) |
Feb 01, 2022 | 51.88 | 52.35 | 50.82 | 51.56 | 4,017,098 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.85 | 5,636,850 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.93 | 52.26 | 50.90 | 52.25 | 5,391,948 | +0.34(+0.65%) |
Jan 27, 2022 | 52.80 | 53.79 | 51.69 | 51.91 | 5,801,946 | -0.43(-0.81%) |
Jan 26, 2022 | 54.50 | 54.78 | 51.99 | 52.33 | 6,653,638 | -1.75(-3.23%) |
Jan 25, 2022 | 54.47 | 55.91 | 53.72 | 54.08 | 11,335,664 | -1.25(-2.26%) |
Jan 24, 2022 | 53.59 | 55.04 | 52.82 | 55.33 | 48,022,192 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.83 | 40.01 | 40.68 | 7,216,449 | -1.09(-2.60%) |
Jan 20, 2022 | 45.12 | 45.65 | 41.59 | 41.76 | 5,207,183 | -3.25(-7.22%) |
Jan 19, 2022 | 42.68 | 46.56 | 42.61 | 45.01 | 13,619,922 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.25 | 40.94 | 43.20 | 17,694,018 | +1.72(+4.15%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.97 | 43.60 | 41.79 | 42.30 | 5,539,009 | +0.63(+1.52%) |
Jan 12, 2022 | 42.70 | 43.42 | 41.09 | 41.67 | 6,315,066 | -0.87(-2.04%) |
Jan 11, 2022 | 40.64 | 42.55 | 40.27 | 42.54 | 4,245,960 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.46 | 5,971,147 | -1.40(-3.34%) |
Jan 07, 2022 | 40.44 | 42.28 | 40.30 | 41.86 | 8,765,963 | -0.71(-1.67%) |
Jan 06, 2022 | 42.23 | 43.14 | 41.20 | 42.57 | 3,866,522 | +0.58(+1.39%) |
Jan 05, 2022 | 43.40 | 43.73 | 41.88 | 41.99 | 5,102,693 | -1.15(-2.66%) |
Jan 04, 2022 | 42.55 | 43.63 | 42.35 | 43.14 | 3,829,852 | +0.08(+0.18%) |
Jan 03, 2022 | 43.43 | 44.64 | 43.01 | 43.06 | 4,375,802 | +0.16(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.75 | 42.89 | 3,078,044 | -0.76(-1.75%) |
Dec 30, 2021 | 43.24 | 44.37 | 43.17 | 43.66 | 2,288,942 | +0.16(+0.38%) |
Dec 29, 2021 | 42.87 | 44.00 | 42.57 | 43.49 | 3,376,264 | +0.76(+1.79%) |
Dec 28, 2021 | 43.82 | 44.41 | 42.61 | 42.73 | 4,004,471 | -1.39(-3.15%) |
Dec 27, 2021 | 43.41 | 44.53 | 43.27 | 44.12 | 2,741,608 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.68 | 43.59 | 2,672,973 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.14 | 41.73 | 42.77 | 3,195,594 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,227,552 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.04 | 39.38 | 40.70 | 6,498,602 | -0.83(-2.01%) |
Dec 17, 2021 | 40.56 | 41.68 | 40.22 | 41.54 | 5,926,591 | +0.87(+2.14%) |
Dec 16, 2021 | 43.16 | 43.19 | 40.56 | 40.67 | 5,370,929 | -2.04(-4.78%) |
Dec 15, 2021 | 42.54 | 42.99 | 41.19 | 42.71 | 7,202,828 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.41 | 41.51 | 42.99 | 4,127,222 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.12 | 41.17 | 42.18 | 6,844,111 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.67 | 41.69 | 44.95 | 10,698,721 | +0.96(+2.17%) |
Dec 09, 2021 | 44.42 | 45.24 | 43.92 | 44.00 | 4,096,508 | -0.40(-0.90%) |
Dec 08, 2021 | 45.47 | 45.58 | 44.13 | 44.39 | 4,076,816 | -0.87(-1.92%) |
Dec 07, 2021 | 44.72 | 45.79 | 44.33 | 45.26 | 4,290,566 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.64 | 44.13 | 11,324,238 | +2.26(+5.41%) |
Dec 03, 2021 | 43.02 | 43.29 | 41.41 | 41.87 | 6,241,151 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.46 | 43.11 | 4,526,256 | +1.35(+3.23%) |
Dec 01, 2021 | 45.26 | 45.81 | 41.73 | 41.77 | 4,772,906 | -2.51(-5.66%) |
Nov 30, 2021 | 45.28 | 45.41 | 43.25 | 44.27 | 6,395,797 | -1.81(-3.92%) |
Nov 29, 2021 | 47.03 | 47.59 | 45.51 | 46.08 | 4,083,838 | -0.52(-1.11%) |
Nov 26, 2021 | 46.29 | 47.24 | 45.11 | 46.60 | 4,696,403 | -1.21(-2.53%) |
Nov 24, 2021 | 47.25 | 47.99 | 45.91 | 47.81 | 5,530,369 | -0.74(-1.53%) |
Nov 23, 2021 | 48.86 | 49.42 | 47.72 | 48.55 | 5,071,518 | -1.19(-2.40%) |
Nov 22, 2021 | 49.73 | 51.77 | 48.86 | 49.74 | 6,127,199 | +0.48(+0.96%) |
Nov 19, 2021 | 53.65 | 53.65 | 49.08 | 49.27 | 9,115,586 | -4.73(-8.75%) |
Nov 18, 2021 | 53.59 | 54.01 | 53.43 | 53.99 | 16,981,652 | +5.19(+10.62%) |
Nov 17, 2021 | 50.51 | 51.14 | 47.69 | 48.81 | 6,426,318 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.91 | 49.88 | 50.37 | 3,562,221 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.48 | 49.77 | 50.43 | 4,499,107 | +0.88(+1.78%) |
Nov 12, 2021 | 50.33 | 50.85 | 49.36 | 49.55 | 2,982,129 | -0.74(-1.48%) |
Nov 11, 2021 | 50.79 | 51.94 | 50.24 | 50.30 | 3,597,025 | -0.04(-0.09%) |
Nov 10, 2021 | 51.14 | 50.34 | 3,560,398 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.65 | 52.30 | 50.47 | 51.47 | 4,289,268 | +0.87(+1.73%) |
Nov 08, 2021 | 50.51 | 51.23 | 49.95 | 50.60 | 4,048,697 | +0.29(+0.58%) |
Nov 05, 2021 | 50.12 | 51.06 | 49.26 | 50.30 | 3,575,960 | +1.16(+2.36%) |
Nov 04, 2021 | 48.98 | 49.79 | 48.56 | 49.15 | 3,575,578 | +0.29(+0.60%) |
Nov 03, 2021 | 45.31 | 49.47 | 45.31 | 48.85 | 7,574,364 | +3.61(+7.98%) |
Nov 02, 2021 | 44.47 | 45.28 | 43.96 | 45.24 | 2,418,646 | +0.67(+1.49%) |
Nov 01, 2021 | 42.38 | 44.91 | 43.32 | 44.57 | 3,894,732 | +2.64(+6.28%) |
Oct 29, 2021 | 41.39 | 42.33 | 41.19 | 41.94 | 2,525,437 | +0.22(+0.54%) |
Oct 28, 2021 | 41.53 | 42.19 | 41.14 | 41.71 | 2,315,539 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.27 | 3,287,924 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.17 | 2,470,205 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.28 | 43.15 | 42.23 | 42.40 | 2,312,269 | -0.08(-0.18%) |
Oct 22, 2021 | 41.14 | 43.08 | 41.14 | 42.47 | 5,553,980 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,510 | +0.24(+0.60%) |
Oct 20, 2021 | 40.84 | 41.52 | 40.49 | 40.63 | 2,138,031 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.47 | 40.74 | 3,494,442 | -0.76(-1.83%) |
Oct 18, 2021 | 40.01 | 41.51 | 39.99 | 41.50 | 3,871,129 | +1.39(+3.47%) |
Oct 15, 2021 | 40.53 | 41.13 | 40.10 | 40.11 | 2,274,670 | +0.21(+0.52%) |
Oct 14, 2021 | 39.26 | 40.39 | 39.26 | 39.90 | 3,201,975 | +0.85(+2.17%) |
Oct 13, 2021 | 39.19 | 39.30 | 38.38 | 39.05 | 3,423,479 | +0.26(+0.67%) |
Oct 12, 2021 | 38.54 | 39.31 | 37.74 | 38.79 | 5,086,477 | +0.39(+1.01%) |
Oct 11, 2021 | 39.67 | 40.06 | 38.37 | 38.40 | 4,000,572 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.62 | 39.79 | 3,280,470 | -0.76(-1.88%) |
Oct 07, 2021 | 39.99 | 41.08 | 39.93 | 40.55 | 4,207,343 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.39 | 39.52 | 39.69 | 7,730,200 | -1.57(-3.81%) |
Oct 05, 2021 | 42.50 | 42.67 | 41.18 | 41.27 | 4,826,492 | -1.05(-2.47%) |
Oct 04, 2021 | 41.66 | 42.91 | 41.66 | 42.31 | 3,780,965 | +0.35(+0.82%) |
Oct 01, 2021 | 40.78 | 42.37 | 40.30 | 41.97 | 6,688,882 | +1.27(+3.12%) |
Sep 30, 2021 | 41.85 | 42.04 | 39.54 | 40.69 | 18,535,850 | -5.68(-12.24%) |
Sep 29, 2021 | 47.25 | 47.42 | 46.30 | 46.37 | 2,439,780 | -0.51(-1.09%) |
Sep 28, 2021 | 47.70 | 48.07 | 46.61 | 46.88 | 3,432,046 | -1.51(-3.12%) |
Sep 27, 2021 | 47.96 | 49.10 | 47.95 | 48.39 | 2,639,771 | +0.76(+1.60%) |
Sep 24, 2021 | 47.33 | 48.32 | 46.89 | 47.63 | 2,260,720 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.49 | 46.92 | 47.85 | 4,309,062 | +1.74(+3.77%) |
Sep 22, 2021 | 45.78 | 46.81 | 45.75 | 46.11 | 2,052,163 | +0.83(+1.83%) |
Sep 21, 2021 | 45.80 | 46.35 | 44.83 | 45.28 | 2,058,417 | -0.32(-0.70%) |
Sep 20, 2021 | 44.97 | 45.89 | 44.36 | 45.60 | 2,826,188 | -0.42(-0.92%) |
Sep 17, 2021 | 46.25 | 46.94 | 45.46 | 46.03 | 4,284,695 | -0.07(-0.15%) |
Sep 16, 2021 | 45.56 | 46.77 | 45.56 | 46.10 | 2,936,986 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.80 | 44.52 | 45.31 | 3,708,456 | +0.74(+1.67%) |
Sep 14, 2021 | 45.09 | 45.21 | 43.76 | 44.57 | 3,589,095 | -0.51(-1.13%) |
Sep 13, 2021 | 44.89 | 45.64 | 44.23 | 45.08 | 2,785,188 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.57 | 44.74 | 5,234,518 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.65 | 2,833,430 | +0.48(+1.05%) |
Sep 08, 2021 | 47.57 | 47.83 | 45.83 | 46.16 | 3,947,714 | -1.41(-2.96%) |
Sep 07, 2021 | 48.30 | 48.57 | 47.30 | 47.57 | 2,373,046 | -0.39(-0.81%) |
Sep 03, 2021 | 48.94 | 49.17 | 47.08 | 47.96 | 4,254,356 | -1.27(-2.59%) |
Sep 02, 2021 | 49.21 | 49.93 | 48.82 | 49.24 | 2,397,684 | -0.10(-0.21%) |