Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.84 | 32.28 | 31.72 | 32.16 | 50,625,344 | +0.47(+1.47%) |
Jul 28, 2022 | 31.86 | 32.10 | 31.29 | 31.69 | 42,280,204 | -0.26(-0.80%) |
Jul 27, 2022 | 31.62 | 32.12 | 31.34 | 31.95 | 31,911,480 | +0.51(+1.63%) |
Jul 26, 2022 | 31.78 | 32.13 | 31.35 | 31.44 | 32,217,258 | -0.65(-2.02%) |
Jul 25, 2022 | 32.13 | 32.32 | 31.80 | 32.08 | 31,923,102 | +0.29(+0.90%) |
Jul 22, 2022 | 31.96 | 32.28 | 31.47 | 31.80 | 28,507,860 | -0.21(-0.65%) |
Jul 21, 2022 | 31.47 | 32.02 | 31.34 | 32.01 | 32,834,280 | +0.28(+0.87%) |
Jul 20, 2022 | 31.56 | 31.82 | 31.34 | 31.73 | 37,324,340 | +0.01(+0.03%) |
Jul 19, 2022 | 31.29 | 31.98 | 31.08 | 31.72 | 49,268,864 | +1.04(+3.38%) |
Jul 18, 2022 | 31.46 | 31.75 | 30.54 | 30.68 | 59,262,980 | +0.01(+0.03%) |
Jul 15, 2022 | 29.15 | 31.04 | 29.11 | 30.67 | 81,797,608 | +2.02(+7.04%) |
Jul 14, 2022 | 28.62 | 28.74 | 28.22 | 28.66 | 54,495,300 | -0.68(-2.30%) |
Jul 13, 2022 | 29.55 | 29.62 | 28.92 | 29.33 | 46,407,100 | -0.49(-1.66%) |
Jul 12, 2022 | 29.50 | 30.47 | 29.47 | 29.83 | 41,549,296 | -0.10(-0.32%) |
Jul 11, 2022 | 30.01 | 30.24 | 29.76 | 29.92 | 30,827,168 | -0.31(-1.04%) |
Jul 08, 2022 | 30.45 | 30.67 | 30.02 | 30.24 | 32,790,684 | -0.07(-0.22%) |
Jul 07, 2022 | 29.96 | 30.45 | 29.93 | 30.30 | 42,124,972 | +0.84(+2.84%) |
Jul 06, 2022 | 29.50 | 29.72 | 29.14 | 29.47 | 37,758,860 | -0.25(-0.83%) |
Jul 05, 2022 | 29.30 | 29.71 | 28.96 | 29.71 | 49,863,184 | -0.30(-1.01%) |
Jul 01, 2022 | 29.47 | 30.12 | 29.13 | 30.02 | 42,361,336 | +0.41(+1.38%) |
Jun 30, 2022 | 29.65 | 30.01 | 29.14 | 29.61 | 48,711,708 | -0.69(-2.29%) |
Jun 29, 2022 | 30.66 | 30.86 | 30.11 | 30.30 | 36,988,000 | -0.38(-1.24%) |
Jun 28, 2022 | 31.23 | 31.86 | 30.61 | 30.68 | 52,454,212 | -0.09(-0.28%) |
Jun 27, 2022 | 30.84 | 31.01 | 30.35 | 30.77 | 50,350,596 | +0.04(+0.12%) |
Jun 24, 2022 | 29.72 | 31.17 | 29.70 | 30.73 | 83,587,488 | +0.22(+0.72%) |
Jun 23, 2022 | 30.80 | 30.82 | 29.73 | 30.51 | 46,315,756 | -0.49(-1.60%) |
Jun 22, 2022 | 30.81 | 31.33 | 30.74 | 31.01 | 40,291,544 | -0.24(-0.76%) |
Jun 21, 2022 | 31.28 | 31.66 | 31.03 | 31.25 | 56,267,552 | +0.88(+2.91%) |
Jun 17, 2022 | 30.47 | 30.99 | 30.09 | 30.36 | 84,602,792 | +0.07(+0.22%) |
Jun 16, 2022 | 29.96 | 30.44 | 29.35 | 30.29 | 64,495,452 | -0.19(-0.62%) |
Jun 15, 2022 | 30.42 | 30.90 | 29.89 | 30.48 | 54,116,464 | +0.56(+1.88%) |
Jun 14, 2022 | 30.36 | 31.00 | 29.70 | 29.92 | 51,852,628 | -0.53(-1.75%) |
Jun 13, 2022 | 30.81 | 31.17 | 30.19 | 30.46 | 64,345,524 | -1.09(-3.47%) |
Jun 10, 2022 | 32.03 | 32.38 | 31.41 | 31.55 | 51,880,228 | -1.27(-3.88%) |
Jun 09, 2022 | 33.99 | 34.09 | 32.81 | 32.82 | 51,979,464 | -1.31(-3.85%) |
Jun 08, 2022 | 34.17 | 34.35 | 33.78 | 34.14 | 35,298,756 | -0.44(-1.27%) |
Jun 07, 2022 | 34.15 | 34.63 | 33.99 | 34.57 | 30,644,738 | +0.19(+0.55%) |
Jun 06, 2022 | 34.91 | 35.39 | 34.34 | 34.38 | 42,855,480 | -0.04(-0.11%) |
Jun 03, 2022 | 34.70 | 34.88 | 34.37 | 34.42 | 26,531,124 | -0.49(-1.39%) |
Jun 02, 2022 | 34.63 | 34.92 | 34.30 | 34.91 | 39,517,896 | +0.23(+0.66%) |
Jun 01, 2022 | 35.43 | 35.44 | 34.21 | 34.68 | 37,249,876 | -0.50(-1.42%) |
May 31, 2022 | 34.81 | 35.49 | 34.62 | 35.18 | 75,556,184 | +0.17(+0.49%) |
May 27, 2022 | 34.89 | 35.04 | 34.59 | 35.01 | 45,855,196 | +0.33(+0.95%) |
May 26, 2022 | 34.52 | 34.84 | 34.37 | 34.68 | 63,647,248 | +0.78(+2.32%) |
May 25, 2022 | 33.57 | 34.30 | 33.37 | 33.89 | 52,171,380 | +0.18(+0.53%) |
May 24, 2022 | 33.54 | 34.01 | 33.06 | 33.71 | 48,782,928 | -0.21(-0.61%) |
May 23, 2022 | 32.87 | 34.29 | 32.87 | 33.92 | 73,016,984 | +1.90(+5.94%) |
May 20, 2022 | 32.91 | 33.08 | 31.17 | 32.02 | 65,314,688 | -0.56(-1.71%) |
May 19, 2022 | 32.43 | 32.95 | 32.39 | 32.58 | 49,853,916 | -0.41(-1.23%) |
May 18, 2022 | 33.69 | 33.75 | 32.73 | 32.99 | 50,104,620 | -1.05(-3.08%) |
May 17, 2022 | 33.69 | 34.25 | 33.51 | 34.04 | 45,179,340 | +1.12(+3.39%) |
May 16, 2022 | 33.10 | 33.26 | 32.54 | 32.92 | 41,298,572 | -0.34(-1.02%) |
May 13, 2022 | 33.60 | 33.79 | 32.87 | 33.26 | 51,937,656 | +0.09(+0.29%) |
May 12, 2022 | 33.11 | 33.51 | 32.40 | 33.17 | 64,727,732 | -0.47(-1.41%) |
May 11, 2022 | 33.95 | 34.92 | 33.58 | 33.64 | 58,111,760 | -0.18(-0.53%) |
May 10, 2022 | 34.75 | 35.11 | 33.27 | 33.82 | 63,684,532 | -0.58(-1.68%) |
May 09, 2022 | 34.87 | 35.05 | 34.10 | 34.40 | 54,780,700 | -1.02(-2.88%) |
May 06, 2022 | 35.34 | 35.58 | 34.62 | 35.42 | 53,335,756 | -0.09(-0.24%) |
May 05, 2022 | 35.98 | 36.14 | 34.87 | 35.50 | 51,658,832 | -1.02(-2.80%) |
May 04, 2022 | 35.34 | 36.65 | 35.26 | 36.52 | 61,158,544 | +1.41(+4.01%) |
May 03, 2022 | 34.37 | 35.59 | 34.36 | 35.11 | 51,721,564 | +0.94(+2.74%) |
May 02, 2022 | 34.07 | 34.31 | 33.48 | 34.18 | 49,322,508 | +0.44(+1.29%) |
Apr 29, 2022 | 34.75 | 35.11 | 33.61 | 33.74 | 50,293,144 | -1.07(-3.07%) |
Apr 28, 2022 | 34.74 | 34.94 | 34.20 | 34.81 | 41,835,712 | +0.53(+1.54%) |
Apr 27, 2022 | 34.30 | 34.91 | 34.21 | 34.28 | 42,105,560 | -0.19(-0.55%) |
Apr 26, 2022 | 34.88 | 35.50 | 34.44 | 34.47 | 47,359,256 | -0.79(-2.25%) |
Apr 25, 2022 | 34.89 | 35.37 | 33.98 | 35.27 | 67,988,112 | -0.26(-0.72%) |
Apr 22, 2022 | 36.70 | 36.74 | 35.46 | 35.52 | 54,359,620 | -1.28(-3.47%) |
Apr 21, 2022 | 37.83 | 38.03 | 36.52 | 36.80 | 48,886,492 | -0.71(-1.89%) |
Apr 20, 2022 | 37.97 | 38.18 | 37.46 | 37.51 | 49,754,288 | +0.09(+0.23%) |
Apr 19, 2022 | 37.08 | 37.71 | 36.99 | 37.42 | 56,818,728 | +0.68(+1.85%) |
Apr 18, 2022 | 35.39 | 37.18 | 35.20 | 36.74 | 84,654,712 | +1.21(+3.41%) |
Apr 14, 2022 | 36.40 | 36.85 | 35.39 | 35.53 | 83,569,152 | -1.18(-3.22%) |
Apr 13, 2022 | 36.41 | 36.89 | 36.28 | 36.71 | 48,135,528 | -0.33(-0.89%) |
Apr 12, 2022 | 37.42 | 37.90 | 36.75 | 37.04 | 45,292,920 | -0.40(-1.06%) |
Apr 11, 2022 | 37.34 | 38.21 | 37.25 | 37.44 | 36,153,072 | -0.08(-0.20%) |
Apr 08, 2022 | 37.35 | 37.92 | 37.18 | 37.52 | 43,373,716 | +0.26(+0.71%) |
Apr 07, 2022 | 37.72 | 37.81 | 36.74 | 37.25 | 57,705,984 | -0.29(-0.78%) |
Apr 06, 2022 | 37.58 | 37.84 | 37.21 | 37.54 | 57,246,744 | -0.42(-1.10%) |
Apr 05, 2022 | 38.24 | 38.54 | 37.87 | 37.96 | 54,850,048 | -0.65(-1.69%) |
Apr 04, 2022 | 38.28 | 38.91 | 37.98 | 38.61 | 56,873,732 | -0.07(-0.17%) |
Apr 01, 2022 | 39.43 | 39.47 | 38.16 | 38.68 | 65,484,488 | -0.30(-0.78%) |
Mar 31, 2022 | 40.51 | 40.56 | 38.96 | 38.98 | 71,934,448 | -1.68(-4.14%) |
Mar 30, 2022 | 41.08 | 41.28 | 40.43 | 40.67 | 38,653,852 | -0.42(-1.01%) |
Mar 29, 2022 | 41.85 | 41.98 | 40.77 | 41.08 | 48,947,868 | -0.10(-0.25%) |
Mar 28, 2022 | 41.34 | 41.37 | 40.50 | 41.19 | 39,557,904 | -0.17(-0.41%) |
Mar 25, 2022 | 41.12 | 41.86 | 41.00 | 41.36 | 41,205,256 | +0.62(+1.53%) |
Mar 24, 2022 | 41.02 | 41.07 | 40.56 | 40.73 | 32,093,164 | -0.02(-0.05%) |
Mar 23, 2022 | 41.35 | 41.62 | 40.69 | 40.75 | 51,310,816 | -1.03(-2.47%) |
Mar 22, 2022 | 41.44 | 42.21 | 41.32 | 41.78 | 55,424,668 | +1.27(+3.13%) |
Mar 21, 2022 | 41.00 | 41.07 | 40.20 | 40.51 | 49,796,668 | -0.06(-0.14%) |
Mar 18, 2022 | 40.44 | 40.60 | 39.97 | 40.57 | 78,745,968 | -0.12(-0.30%) |
Mar 17, 2022 | 40.11 | 40.70 | 39.56 | 40.69 | 53,111,296 | +0.22(+0.54%) |
Mar 16, 2022 | 39.95 | 40.71 | 39.64 | 40.48 | 62,939,816 | +1.23(+3.13%) |
Mar 15, 2022 | 39.02 | 39.51 | 38.65 | 39.25 | 43,753,112 | +0.28(+0.73%) |
Mar 14, 2022 | 38.68 | 39.89 | 38.67 | 38.96 | 57,372,284 | +0.82(+2.16%) |
Mar 11, 2022 | 38.81 | 39.13 | 38.10 | 38.14 | 46,469,552 | -0.32(-0.84%) |
Mar 10, 2022 | 38.10 | 39.22 | 37.93 | 38.46 | 51,566,376 | -0.35(-0.90%) |
Mar 09, 2022 | 38.12 | 39.35 | 37.98 | 38.81 | 82,653,544 | +2.32(+6.35%) |
Mar 08, 2022 | 36.95 | 37.51 | 36.10 | 36.49 | 80,907,624 | +0.24(+0.65%) |
Mar 07, 2022 | 37.76 | 37.85 | 36.14 | 36.26 | 115,997,120 | -2.47(-6.37%) |
Mar 04, 2022 | 39.18 | 39.19 | 38.13 | 38.73 | 79,956,480 | -1.46(-3.62%) |
Mar 03, 2022 | 40.75 | 41.13 | 39.92 | 40.18 | 51,349,080 | -0.44(-1.07%) |
Mar 02, 2022 | 40.22 | 40.97 | 40.11 | 40.62 | 75,240,464 | +0.65(+1.62%) |
Mar 01, 2022 | 41.14 | 41.16 | 39.46 | 39.97 | 79,533,864 | -1.63(-3.91%) |
Feb 28, 2022 | 41.15 | 41.65 | 40.88 | 41.60 | 74,301,840 | -0.77(-1.82%) |
Feb 25, 2022 | 41.23 | 42.68 | 41.79 | 42.37 | 72,819,216 | +1.34(+3.26%) |
Feb 24, 2022 | 40.47 | 41.10 | 39.57 | 41.03 | 85,614,160 | -1.11(-2.64%) |
Feb 23, 2022 | 43.24 | 43.39 | 41.95 | 42.14 | 48,560,736 | -0.73(-1.71%) |
Feb 22, 2022 | 42.51 | 43.27 | 42.39 | 42.88 | 55,150,984 | -0.38(-0.87%) |
Feb 18, 2022 | 43.25 | 0 | -0.10(-0.24%) | |||
Feb 17, 2022 | 44.23 | 44.51 | 43.24 | 43.36 | 52,529,836 | -1.52(-3.38%) |
Feb 16, 2022 | 44.65 | 45.40 | 44.52 | 44.87 | 38,926,192 | -0.10(-0.23%) |
Feb 15, 2022 | 45.17 | 45.52 | 44.77 | 44.98 | 45,050,868 | +0.35(+0.78%) |
Feb 14, 2022 | 45.19 | 45.35 | 44.18 | 44.63 | 47,551,000 | -0.47(-1.04%) |
Feb 11, 2022 | 45.77 | 46.53 | 44.70 | 45.10 | 64,876,836 | -1.06(-2.30%) |
Feb 10, 2022 | 46.75 | 47.16 | 45.89 | 46.16 | 49,975,144 | -0.22(-0.47%) |
Feb 09, 2022 | 46.32 | 46.84 | 46.14 | 46.38 | 36,013,724 | -0.09(-0.20%) |
Feb 08, 2022 | 46.26 | 47.07 | 46.06 | 46.47 | 52,631,912 | +0.82(+1.79%) |
Feb 07, 2022 | 45.70 | 45.89 | 45.16 | 45.65 | 47,658,256 | +0.22(+0.48%) |
Feb 04, 2022 | 44.31 | 45.82 | 43.93 | 45.44 | 64,070,392 | +1.74(+3.98%) |
Feb 03, 2022 | 44.44 | 43.62 | 43.70 | 38,198,680 | -0.43(-0.98%) | |
Feb 02, 2022 | 43.97 | 44.19 | 43.57 | 44.13 | 43,153,520 | -0.05(-0.11%) |
Feb 01, 2022 | 43.49 | 44.33 | 43.20 | 44.18 | 42,807,592 | +0.75(+1.73%) |
Jan 31, 2022 | 42.84 | 43.55 | 43.42 | 47,577,120 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,260,024 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,339,696 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,685,080 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,115,336 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,347,856 | -0.35(-0.82%) |
Jan 21, 2022 | 42.89 | 43.31 | 42.03 | 42.27 | 75,766,440 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.06 | 49,108,016 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,614,920 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.54 | 70,000,784 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.58 | 45.77 | 45.89 | 46,307,900 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,944,316 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.78 | 46.31 | 42,971,800 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.13 | 45.49 | 46.05 | 70,947,464 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.41 | 45.23 | 46.28 | 62,801,100 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.30 | 55,211,080 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,357,120 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,643,544 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,254,328 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,771,888 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,303,530 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,695,726 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.43 | 41.81 | 42.07 | 34,525,740 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 35,999,472 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.79 | 41.80 | 36,184,500 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.30 | 41.67 | 38,579,204 | +0.08(+0.20%) |
Dec 21, 2021 | 40.98 | 41.86 | 40.98 | 41.59 | 50,812,284 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.19 | 40.62 | 59,954,048 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.30 | 132,690,440 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,773,272 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,783,404 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,007,800 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.79 | 40.83 | 41.01 | 41,050,312 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,059,404 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.10 | 41.07 | 41.87 | 39,609,916 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,704,804 | -0.52(-1.23%) |
Dec 07, 2021 | 41.94 | 42.27 | 41.81 | 42.08 | 43,625,320 | +0.53(+1.27%) |
Dec 06, 2021 | 41.94 | 42.23 | 41.37 | 41.55 | 51,183,972 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.42 | 41.03 | 41.29 | 79,444,928 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,420,132 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,717,716 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,380,176 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.31 | 42.70 | 53,616,760 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,840,692 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,310,160 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,685,756 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.35 | 57,282,176 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,828,156 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,743,936 | -0.76(-1.72%) |
Nov 17, 2021 | 44.10 | 44.21 | 43.51 | 44.14 | 35,156,412 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.10 | 37,108,872 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.39 | 43.93 | 44.07 | 37,680,932 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.80 | 43.94 | 47,265,152 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,293,888 | -0.01(-0.02%) |
Nov 10, 2021 | 43.79 | 44.49 | 42,014,240 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,380,692 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,064,980 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,861,856 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,862,892 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,525,836 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,722,788 | +0.03(+0.06%) |
Nov 01, 2021 | 45.05 | 44.59 | 44.28 | 44.82 | 39,419,816 | +0.07(+0.15%) |
Oct 29, 2021 | 44.72 | 45.08 | 44.51 | 44.75 | 33,905,936 | +0.00(+0.00%) |
Oct 28, 2021 | 44.57 | 44.96 | 44.30 | 44.75 | 39,708,040 | +0.69(+1.57%) |
Oct 27, 2021 | 44.47 | 45.12 | 44.04 | 44.06 | 48,882,556 | -0.86(-1.92%) |
Oct 26, 2021 | 44.64 | 44.92 | 38,097,232 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.77 | 44.94 | 44.21 | 44.50 | 34,381,200 | -0.06(-0.13%) |
Oct 22, 2021 | 44.01 | 44.60 | 44.01 | 44.55 | 38,677,828 | +0.69(+1.58%) |
Oct 21, 2021 | 44.11 | 44.47 | 43.65 | 43.86 | 39,334,196 | -0.24(-0.55%) |
Oct 20, 2021 | 43.54 | 44.24 | 43.13 | 44.10 | 43,128,584 | +0.57(+1.31%) |
Oct 19, 2021 | 43.55 | 43.67 | 43.27 | 43.53 | 34,839,320 | +0.19(+0.43%) |
Oct 18, 2021 | 43.36 | 43.92 | 43.11 | 43.35 | 52,885,852 | -0.08(-0.19%) |
Oct 15, 2021 | 42.87 | 43.71 | 42.48 | 43.43 | 68,668,488 | +1.22(+2.88%) |
Oct 14, 2021 | 41.56 | 42.24 | 40.72 | 42.21 | 87,742,072 | +1.81(+4.47%) |
Oct 13, 2021 | 40.79 | 40.87 | 39.65 | 40.40 | 46,852,332 | -0.37(-0.92%) |
Oct 12, 2021 | 40.90 | 41.21 | 40.53 | 40.78 | 39,353,952 | -0.22(-0.55%) |
Oct 11, 2021 | 41.77 | 41.96 | 40.98 | 41.00 | 38,726,848 | -0.52(-1.26%) |
Oct 08, 2021 | 41.28 | 41.97 | 41.14 | 41.53 | 42,055,788 | +0.21(+0.50%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.24 | 41.32 | 49,459,064 | -0.11(-0.27%) |
Oct 06, 2021 | 41.07 | 41.48 | 40.79 | 41.44 | 50,192,872 | +0.02(+0.05%) |
Oct 05, 2021 | 40.99 | 41.91 | 40.90 | 41.42 | 57,707,712 | +0.82(+2.03%) |
Oct 04, 2021 | 40.38 | 41.27 | 40.34 | 40.59 | 51,529,108 | +0.24(+0.60%) |
Oct 01, 2021 | 39.79 | 40.68 | 39.70 | 40.35 | 43,761,780 | +0.59(+1.48%) |
Sep 30, 2021 | 40.60 | 40.60 | 39.55 | 39.76 | 50,614,284 | -0.58(-1.44%) |
Sep 29, 2021 | 40.44 | 40.57 | 40.03 | 40.34 | 47,246,888 | -0.08(-0.21%) |
Sep 28, 2021 | 40.68 | 41.24 | 40.33 | 40.42 | 64,880,456 | -0.09(-0.23%) |
Sep 27, 2021 | 39.97 | 40.68 | 39.94 | 40.52 | 53,106,584 | +1.05(+2.66%) |
Sep 24, 2021 | 39.07 | 39.66 | 39.05 | 39.47 | 41,685,136 | +0.42(+1.08%) |
Sep 23, 2021 | 38.18 | 39.22 | 38.07 | 39.05 | 53,137,376 | +1.45(+3.86%) |
Sep 22, 2021 | 37.23 | 37.95 | 37.23 | 37.60 | 49,371,272 | +0.95(+2.58%) |
Sep 21, 2021 | 36.78 | 37.09 | 36.47 | 36.65 | 40,848,360 | +0.02(+0.05%) |
Sep 20, 2021 | 36.88 | 36.96 | 35.93 | 36.63 | 72,096,920 | -1.30(-3.43%) |
Sep 17, 2021 | 37.78 | 38.09 | 37.54 | 37.93 | 99,055,856 | +0.05(+0.12%) |
Sep 16, 2021 | 37.91 | 38.22 | 37.65 | 37.89 | 45,817,688 | +0.29(+0.77%) |
Sep 15, 2021 | 37.21 | 37.78 | 37.15 | 37.60 | 55,894,856 | +0.28(+0.75%) |
Sep 14, 2021 | 38.52 | 38.69 | 37.15 | 37.31 | 57,436,956 | -1.03(-2.69%) |
Sep 13, 2021 | 38.03 | 38.36 | 37.79 | 38.34 | 44,878,032 | +0.63(+1.66%) |
Sep 10, 2021 | 38.61 | 38.73 | 37.69 | 37.72 | 43,310,292 | -0.62(-1.61%) |
Sep 09, 2021 | 38.08 | 38.73 | 37.99 | 38.34 | 38,718,028 | +0.14(+0.37%) |
Sep 08, 2021 | 38.48 | 38.86 | 38.10 | 38.19 | 38,479,616 | -0.51(-1.31%) |
Sep 07, 2021 | 38.63 | 39.20 | 38.57 | 38.70 | 46,712,272 | +0.25(+0.66%) |
Sep 03, 2021 | 38.42 | 38.58 | 38.10 | 38.45 | 44,649,304 | +0.03(+0.07%) |
Sep 02, 2021 | 38.50 | 38.85 | 38.07 | 38.42 | 47,561,136 | +0.04(+0.10%) |
Sep 01, 2021 | 38.90 | 38.93 | 38.24 | 38.38 | 56,183,832 | -0.52(-1.34%) |
Aug 31, 2021 | 38.83 | 39.21 | 38.54 | 38.90 | 58,648,320 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,188,364 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,868,380 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.16 | 39.17 | 44,194,068 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.56 | 38.70 | 39.28 | 54,955,904 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,175,640 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,135,912 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,371,924 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,665,528 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,011,996 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,681,632 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.48 | 41,426,132 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.61 | 38.79 | 44,370,152 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,145,580 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,725,156 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.61 | 48,267,948 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,419,244 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.66 | 36.78 | 37.41 | 62,382,876 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,290,348 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,377,092 | -0.26(-0.73%) |
Aug 03, 2021 | 35.47 | 36.00 | 34.99 | 35.92 | 42,551,132 | +0.55(+1.55%) |