Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.85 | 46.24 | 45.67 | 46.11 | 5,315,780 | +0.30(+0.66%) |
Jul 28, 2022 | 45.61 | 45.88 | 45.36 | 45.81 | 2,446,960 | -0.09(-0.21%) |
Jul 27, 2022 | 46.10 | 46.20 | 45.45 | 45.90 | 4,102,794 | -0.39(-0.84%) |
Jul 26, 2022 | 45.74 | 46.54 | 45.45 | 46.29 | 8,768,763 | +1.62(+3.63%) |
Jul 25, 2022 | 44.86 | 44.86 | 44.50 | 44.67 | 1,915,524 | +0.11(+0.26%) |
Jul 22, 2022 | 44.39 | 44.68 | 44.31 | 44.56 | 1,730,056 | +0.34(+0.77%) |
Jul 21, 2022 | 43.74 | 44.24 | 43.61 | 44.22 | 1,869,574 | +0.09(+0.19%) |
Jul 20, 2022 | 44.56 | 44.63 | 44.00 | 44.13 | 2,138,338 | -0.69(-1.54%) |
Jul 19, 2022 | 45.28 | 45.35 | 44.73 | 44.82 | 3,301,979 | +1.29(+2.96%) |
Jul 18, 2022 | 44.01 | 44.16 | 43.49 | 43.53 | 1,971,972 | -0.26(-0.58%) |
Jul 15, 2022 | 43.88 | 44.04 | 43.68 | 43.79 | 2,038,856 | +0.27(+0.61%) |
Jul 14, 2022 | 43.47 | 43.57 | 43.14 | 43.52 | 2,086,469 | -0.32(-0.73%) |
Jul 13, 2022 | 43.27 | 44.19 | 43.24 | 43.85 | 2,358,639 | +0.24(+0.54%) |
Jul 12, 2022 | 43.53 | 44.04 | 43.44 | 43.61 | 2,602,062 | +0.23(+0.52%) |
Jul 11, 2022 | 43.46 | 43.60 | 43.29 | 43.38 | 1,864,166 | -0.33(-0.76%) |
Jul 08, 2022 | 43.60 | 43.99 | 43.53 | 43.71 | 2,310,393 | +0.00(+0.00%) |
Jul 07, 2022 | 43.61 | 43.75 | 43.52 | 43.71 | 1,985,901 | -0.05(-0.11%) |
Jul 06, 2022 | 43.72 | 43.93 | 43.63 | 43.76 | 2,389,809 | +0.32(+0.74%) |
Jul 05, 2022 | 43.05 | 43.46 | 42.92 | 43.44 | 2,474,058 | -0.43(-0.97%) |
Jul 01, 2022 | 43.12 | 43.90 | 43.11 | 43.86 | 3,704,118 | +0.44(+1.00%) |
Jun 30, 2022 | 42.67 | 43.50 | 42.60 | 43.43 | 3,568,816 | +0.26(+0.59%) |
Jun 29, 2022 | 43.10 | 43.33 | 42.98 | 43.17 | 1,922,080 | +0.22(+0.51%) |
Jun 28, 2022 | 43.30 | 43.45 | 42.91 | 42.96 | 2,670,013 | -0.63(-1.46%) |
Jun 27, 2022 | 43.38 | 43.76 | 43.26 | 43.59 | 2,453,825 | -0.24(-0.54%) |
Jun 24, 2022 | 43.26 | 43.86 | 43.26 | 43.83 | 3,220,790 | +1.59(+3.77%) |
Jun 23, 2022 | 41.81 | 42.25 | 41.73 | 42.23 | 3,860,177 | +0.19(+0.45%) |
Jun 22, 2022 | 41.81 | 42.29 | 41.71 | 42.05 | 2,669,793 | +0.00(+0.00%) |
Jun 21, 2022 | 42.00 | 42.16 | 41.76 | 42.05 | 3,399,641 | +0.62(+1.49%) |
Jun 17, 2022 | 41.80 | 41.87 | 41.25 | 41.43 | 3,371,805 | +0.03(+0.07%) |
Jun 16, 2022 | 41.23 | 41.69 | 41.17 | 41.40 | 4,142,694 | -0.35(-0.84%) |
Jun 15, 2022 | 41.58 | 42.37 | 41.29 | 41.75 | 5,988,120 | +0.47(+1.15%) |
Jun 14, 2022 | 41.34 | 41.69 | 40.90 | 41.28 | 5,461,049 | -0.69(-1.65%) |
Jun 13, 2022 | 41.87 | 42.40 | 41.64 | 41.97 | 5,351,798 | -0.73(-1.71%) |
Jun 10, 2022 | 42.34 | 42.83 | 42.09 | 42.70 | 3,778,074 | -0.12(-0.29%) |
Jun 09, 2022 | 43.48 | 43.67 | 42.82 | 42.82 | 2,495,572 | -0.81(-1.85%) |
Jun 08, 2022 | 43.84 | 43.90 | 43.61 | 43.63 | 2,152,416 | -0.67(-1.52%) |
Jun 07, 2022 | 43.77 | 44.32 | 43.74 | 44.30 | 3,029,846 | +0.04(+0.09%) |
Jun 06, 2022 | 44.44 | 44.58 | 43.97 | 44.26 | 3,214,443 | +0.18(+0.41%) |
Jun 03, 2022 | 44.23 | 44.36 | 43.98 | 44.08 | 3,017,016 | -0.12(-0.28%) |
Jun 02, 2022 | 44.44 | 44.44 | 43.59 | 44.21 | 3,706,283 | +0.39(+0.89%) |
Jun 01, 2022 | 44.78 | 44.88 | 43.64 | 43.82 | 8,073,982 | -1.98(-4.32%) |
May 31, 2022 | 44.35 | 45.96 | 44.30 | 45.80 | 25,847,838 | +4.12(+9.89%) |
May 27, 2022 | 41.65 | 41.81 | 41.41 | 41.68 | 3,672,199 | +0.15(+0.37%) |
May 26, 2022 | 41.62 | 41.76 | 41.48 | 41.52 | 4,022,212 | -0.04(-0.09%) |
May 25, 2022 | 41.79 | 41.83 | 41.25 | 41.56 | 5,726,378 | -0.80(-1.88%) |
May 24, 2022 | 42.08 | 42.42 | 42.01 | 42.36 | 2,507,636 | +0.25(+0.59%) |
May 23, 2022 | 41.89 | 42.26 | 41.76 | 42.11 | 2,230,920 | +0.43(+1.02%) |
May 20, 2022 | 41.32 | 41.70 | 41.17 | 41.69 | 4,435,841 | +0.89(+2.18%) |
May 19, 2022 | 40.73 | 41.04 | 40.31 | 40.79 | 5,822,393 | -0.66(-1.59%) |
May 18, 2022 | 42.59 | 42.62 | 41.42 | 41.45 | 4,039,232 | -1.56(-3.62%) |
May 17, 2022 | 42.82 | 43.11 | 42.59 | 43.01 | 2,976,604 | +0.27(+0.64%) |
May 16, 2022 | 42.48 | 43.13 | 42.47 | 42.74 | 4,058,229 | -0.56(-1.30%) |
May 13, 2022 | 42.74 | 43.32 | 42.64 | 43.30 | 3,540,663 | +0.92(+2.17%) |
May 12, 2022 | 42.47 | 42.68 | 42.02 | 42.38 | 3,880,994 | +0.44(+1.05%) |
May 11, 2022 | 42.49 | 42.85 | 41.90 | 41.94 | 4,475,627 | -0.72(-1.69%) |
May 10, 2022 | 43.09 | 43.11 | 42.46 | 42.66 | 5,059,195 | +0.62(+1.47%) |
May 09, 2022 | 41.93 | 42.32 | 41.76 | 42.04 | 3,886,628 | +0.33(+0.79%) |
May 06, 2022 | 41.71 | 41.96 | 41.32 | 41.72 | 3,889,064 | -0.32(-0.76%) |
May 05, 2022 | 42.41 | 42.48 | 41.79 | 42.03 | 3,883,627 | -1.01(-2.35%) |
May 04, 2022 | 42.55 | 43.13 | 42.24 | 43.05 | 3,607,677 | +0.23(+0.55%) |
May 03, 2022 | 43.13 | 43.23 | 42.65 | 42.81 | 4,607,164 | +0.01(+0.02%) |
May 02, 2022 | 42.76 | 42.91 | 42.36 | 42.80 | 4,825,317 | -0.58(-1.34%) |
Apr 29, 2022 | 43.84 | 43.93 | 43.34 | 43.38 | 3,963,668 | +0.09(+0.22%) |
Apr 28, 2022 | 42.28 | 43.37 | 42.02 | 43.29 | 5,564,112 | +1.24(+2.94%) |
Apr 27, 2022 | 42.08 | 42.51 | 41.84 | 42.05 | 7,850,860 | -0.77(-1.80%) |
Apr 26, 2022 | 43.53 | 43.68 | 42.79 | 42.82 | 5,450,688 | -0.68(-1.57%) |
Apr 25, 2022 | 43.26 | 43.66 | 42.89 | 43.51 | 4,599,220 | +0.92(+2.16%) |
Apr 22, 2022 | 43.01 | 43.11 | 42.57 | 42.59 | 4,241,376 | -0.12(-0.29%) |
Apr 21, 2022 | 42.92 | 43.13 | 42.67 | 42.71 | 3,340,839 | +0.11(+0.26%) |
Apr 20, 2022 | 42.21 | 42.70 | 42.14 | 42.60 | 5,125,994 | +0.59(+1.41%) |
Apr 19, 2022 | 41.28 | 42.01 | 41.23 | 42.01 | 5,434,413 | +0.53(+1.29%) |
Apr 18, 2022 | 41.99 | 41.99 | 41.42 | 41.47 | 3,138,064 | -0.41(-0.99%) |
Apr 14, 2022 | 42.10 | 42.20 | 41.87 | 41.88 | 2,988,104 | -0.33(-0.78%) |
Apr 13, 2022 | 41.71 | 42.30 | 41.69 | 42.21 | 3,448,638 | +0.48(+1.15%) |
Apr 12, 2022 | 42.15 | 42.25 | 41.69 | 41.73 | 4,756,479 | -0.81(-1.90%) |
Apr 11, 2022 | 42.50 | 42.85 | 42.48 | 42.54 | 4,429,208 | -0.44(-1.03%) |
Apr 08, 2022 | 42.95 | 43.38 | 42.93 | 42.98 | 4,149,525 | -0.27(-0.63%) |
Apr 07, 2022 | 42.85 | 43.34 | 42.80 | 43.25 | 2,604,792 | +0.20(+0.46%) |
Apr 06, 2022 | 42.94 | 43.28 | 42.71 | 43.06 | 4,612,045 | -0.23(-0.54%) |
Apr 05, 2022 | 43.37 | 43.69 | 43.22 | 43.29 | 2,987,866 | -0.37(-0.84%) |
Apr 04, 2022 | 43.17 | 43.70 | 43.06 | 43.66 | 4,393,497 | -0.05(-0.11%) |
Apr 01, 2022 | 43.24 | 43.72 | 43.06 | 43.70 | 3,920,846 | +0.97(+2.26%) |
Mar 31, 2022 | 43.01 | 43.02 | 42.49 | 42.74 | 4,943,119 | -0.65(-1.49%) |
Mar 30, 2022 | 43.55 | 43.82 | 43.38 | 43.38 | 5,001,647 | +0.01(+0.02%) |
Mar 29, 2022 | 43.80 | 44.06 | 43.24 | 43.38 | 4,439,938 | +0.98(+2.32%) |
Mar 28, 2022 | 42.11 | 42.39 | 41.97 | 42.39 | 2,741,106 | +0.28(+0.67%) |
Mar 25, 2022 | 41.85 | 42.18 | 41.66 | 42.11 | 3,627,293 | +0.27(+0.65%) |
Mar 24, 2022 | 41.92 | 42.02 | 41.72 | 41.84 | 3,363,245 | -0.12(-0.29%) |
Mar 23, 2022 | 42.33 | 42.44 | 41.94 | 41.96 | 4,139,480 | -0.73(-1.71%) |
Mar 22, 2022 | 42.54 | 42.92 | 42.53 | 42.69 | 3,216,662 | +0.41(+0.98%) |
Mar 21, 2022 | 42.27 | 42.48 | 42.13 | 42.28 | 3,180,431 | -0.21(-0.49%) |
Mar 18, 2022 | 41.87 | 42.57 | 41.78 | 42.48 | 4,741,035 | -0.02(-0.04%) |
Mar 17, 2022 | 42.00 | 42.55 | 41.92 | 42.50 | 3,466,762 | +0.23(+0.53%) |
Mar 16, 2022 | 41.83 | 42.28 | 41.69 | 42.28 | 4,420,783 | +0.65(+1.55%) |
Mar 15, 2022 | 42.18 | 42.21 | 41.19 | 41.63 | 5,554,244 | +0.04(+0.09%) |
Mar 14, 2022 | 41.72 | 42.08 | 41.49 | 41.59 | 3,382,899 | +0.38(+0.91%) |
Mar 11, 2022 | 41.57 | 41.93 | 41.16 | 41.22 | 4,409,949 | -0.38(-0.90%) |
Mar 10, 2022 | 41.64 | 41.30 | 41.59 | 4,404,518 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.20 | 43.28 | 42.02 | 42.60 | 6,474,841 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.73 | 40.43 | 40.99 | 7,830,781 | -0.16(-0.39%) |
Mar 07, 2022 | 41.20 | 41.57 | 40.56 | 41.15 | 10,655,120 | -1.69(-3.94%) |
Mar 04, 2022 | 42.72 | 42.89 | 42.20 | 42.84 | 9,528,981 | -1.89(-4.23%) |
Mar 03, 2022 | 44.82 | 45.04 | 44.45 | 44.74 | 4,892,609 | -0.91(-1.99%) |
Mar 02, 2022 | 45.25 | 45.93 | 45.19 | 45.64 | 3,340,825 | -0.07(-0.14%) |
Mar 01, 2022 | 46.58 | 46.84 | 45.58 | 45.71 | 4,030,288 | -1.43(-3.04%) |
Feb 28, 2022 | 46.90 | 47.20 | 46.76 | 47.15 | 2,957,892 | -0.26(-0.55%) |
Feb 25, 2022 | 46.11 | 47.47 | 46.83 | 47.41 | 3,448,659 | +1.40(+3.04%) |
Feb 24, 2022 | 46.02 | 46.17 | 45.34 | 46.01 | 5,128,021 | -1.93(-4.02%) |
Feb 23, 2022 | 48.53 | 48.58 | 47.76 | 47.94 | 4,893,643 | +0.23(+0.49%) |
Feb 22, 2022 | 47.61 | 47.86 | 47.49 | 47.70 | 2,262,477 | -0.88(-1.82%) |
Feb 18, 2022 | 48.59 | 0 | +0.57(+1.18%) | |||
Feb 17, 2022 | 48.08 | 48.14 | 47.75 | 48.02 | 2,673,363 | -0.18(-0.37%) |
Feb 16, 2022 | 47.96 | 48.22 | 47.90 | 48.20 | 2,143,672 | +0.36(+0.76%) |
Feb 15, 2022 | 48.00 | 48.21 | 47.76 | 47.83 | 3,325,954 | -0.10(-0.21%) |
Feb 14, 2022 | 48.44 | 48.50 | 47.50 | 47.94 | 3,051,015 | -1.05(-2.14%) |
Feb 11, 2022 | 49.03 | 49.71 | 48.89 | 48.99 | 4,482,757 | +1.40(+2.95%) |
Feb 10, 2022 | 47.59 | 48.08 | 47.25 | 47.58 | 3,992,853 | -0.85(-1.76%) |
Feb 09, 2022 | 48.45 | 48.53 | 48.01 | 48.44 | 3,188,701 | -0.15(-0.31%) |
Feb 08, 2022 | 48.67 | 48.85 | 48.43 | 48.59 | 2,693,126 | +0.05(+0.10%) |
Feb 07, 2022 | 48.23 | 48.77 | 48.21 | 48.54 | 2,893,733 | +0.79(+1.65%) |
Feb 04, 2022 | 48.00 | 48.04 | 47.64 | 47.75 | 2,535,348 | -0.35(-0.73%) |
Feb 03, 2022 | 47.89 | 48.34 | 48.10 | 2,536,540 | +0.54(+1.13%) | |
Feb 02, 2022 | 47.36 | 47.92 | 47.30 | 47.56 | 4,616,469 | +0.07(+0.14%) |
Feb 01, 2022 | 47.20 | 47.63 | 46.90 | 47.50 | 3,964,835 | -0.24(-0.51%) |
Jan 31, 2022 | 47.09 | 47.75 | 47.74 | 2,923,949 | +0.08(+0.18%) | |
Jan 28, 2022 | 47.03 | 47.65 | 46.77 | 47.66 | 3,324,559 | +0.09(+0.20%) |
Jan 27, 2022 | 47.84 | 48.31 | 47.32 | 47.56 | 3,845,881 | -0.10(-0.21%) |
Jan 26, 2022 | 48.46 | 48.63 | 47.46 | 47.67 | 4,843,555 | -1.31(-2.67%) |
Jan 25, 2022 | 49.23 | 49.49 | 48.87 | 48.98 | 9,505,269 | -0.76(-1.53%) |
Jan 24, 2022 | 49.01 | 49.94 | 48.63 | 49.74 | 22,382,814 | +3.93(+8.58%) |
Jan 21, 2022 | 46.30 | 46.50 | 45.70 | 45.81 | 6,069,610 | -0.08(-0.18%) |
Jan 20, 2022 | 46.69 | 46.82 | 45.88 | 45.89 | 8,597,779 | -0.59(-1.28%) |
Jan 19, 2022 | 45.98 | 47.55 | 45.61 | 46.49 | 23,869,268 | +3.34(+7.73%) |
Jan 18, 2022 | 45.56 | 45.67 | 42.80 | 43.15 | 40,919,048 | -7.28(-14.44%) |
Jan 14, 2022 | 50.43 | 0 | +0.57(+1.14%) | |||
Jan 13, 2022 | 49.79 | 50.07 | 49.62 | 49.87 | 2,561,584 | +0.07(+0.15%) |
Jan 12, 2022 | 49.66 | 49.83 | 49.57 | 49.79 | 2,896,301 | -0.33(-0.65%) |
Jan 11, 2022 | 49.69 | 50.14 | 49.56 | 50.12 | 3,167,608 | -0.26(-0.52%) |
Jan 10, 2022 | 49.81 | 50.42 | 49.77 | 50.38 | 3,984,750 | +0.40(+0.80%) |
Jan 07, 2022 | 49.38 | 50.06 | 49.36 | 49.98 | 3,075,040 | +0.59(+1.18%) |
Jan 06, 2022 | 49.41 | 49.59 | 49.19 | 49.39 | 3,109,105 | -0.49(-0.99%) |
Jan 05, 2022 | 49.96 | 50.19 | 49.83 | 49.89 | 2,895,899 | -0.09(-0.19%) |
Jan 04, 2022 | 49.96 | 50.38 | 49.91 | 49.98 | 2,746,292 | -0.24(-0.48%) |
Jan 03, 2022 | 49.73 | 50.29 | 49.50 | 50.22 | 3,033,252 | +0.25(+0.50%) |
Dec 31, 2021 | 49.70 | 50.01 | 49.68 | 49.97 | 1,477,034 | +0.20(+0.39%) |
Dec 30, 2021 | 49.75 | 49.86 | 49.71 | 49.78 | 1,791,274 | -0.04(-0.07%) |
Dec 29, 2021 | 49.89 | 49.95 | 49.65 | 49.81 | 2,069,315 | +0.08(+0.17%) |
Dec 28, 2021 | 49.60 | 49.84 | 49.57 | 49.73 | 1,660,305 | +0.26(+0.53%) |
Dec 27, 2021 | 49.36 | 49.55 | 49.20 | 49.47 | 2,026,726 | +0.40(+0.81%) |
Dec 23, 2021 | 48.99 | 49.26 | 48.95 | 49.07 | 1,758,098 | +0.33(+0.69%) |
Dec 22, 2021 | 48.34 | 48.76 | 48.24 | 48.73 | 2,150,287 | +0.16(+0.33%) |
Dec 21, 2021 | 48.48 | 48.74 | 48.37 | 48.58 | 2,861,605 | -0.22(-0.46%) |
Dec 20, 2021 | 48.98 | 49.12 | 48.73 | 48.80 | 3,214,826 | -0.16(-0.32%) |
Dec 17, 2021 | 49.29 | 49.37 | 48.95 | 48.96 | 3,254,571 | -0.56(-1.13%) |
Dec 16, 2021 | 49.08 | 49.58 | 49.06 | 49.52 | 3,039,398 | +0.56(+1.14%) |
Dec 15, 2021 | 48.86 | 49.03 | 48.73 | 48.96 | 2,714,082 | -0.31(-0.62%) |
Dec 14, 2021 | 49.41 | 49.52 | 49.17 | 49.26 | 2,972,338 | -0.06(-0.11%) |
Dec 13, 2021 | 49.26 | 49.59 | 49.11 | 49.32 | 2,918,824 | -0.15(-0.30%) |
Dec 10, 2021 | 49.29 | 49.61 | 49.26 | 49.47 | 3,523,004 | +0.33(+0.66%) |
Dec 09, 2021 | 48.82 | 49.16 | 48.61 | 49.14 | 4,664,539 | -0.07(-0.15%) |
Dec 08, 2021 | 48.74 | 49.29 | 48.62 | 49.22 | 5,413,697 | +0.59(+1.20%) |
Dec 07, 2021 | 48.10 | 48.70 | 48.10 | 48.63 | 3,947,424 | -0.25(-0.51%) |
Dec 06, 2021 | 47.93 | 48.96 | 47.93 | 48.88 | 5,209,111 | +1.24(+2.59%) |
Dec 03, 2021 | 47.89 | 47.99 | 47.54 | 47.65 | 3,278,330 | -0.14(-0.29%) |
Dec 02, 2021 | 48.05 | 48.29 | 47.73 | 47.79 | 3,611,077 | +0.77(+1.64%) |
Dec 01, 2021 | 47.57 | 47.73 | 47.01 | 47.02 | 5,742,261 | -0.22(-0.47%) |
Nov 30, 2021 | 48.32 | 48.37 | 47.16 | 47.24 | 4,882,070 | -1.77(-3.62%) |
Nov 29, 2021 | 49.02 | 49.07 | 48.53 | 49.01 | 5,361,728 | +0.25(+0.51%) |
Nov 26, 2021 | 48.90 | 49.22 | 48.66 | 48.76 | 4,557,739 | +0.36(+0.75%) |
Nov 24, 2021 | 48.15 | 48.43 | 48.05 | 48.40 | 2,451,765 | -0.14(-0.29%) |
Nov 23, 2021 | 48.30 | 48.65 | 48.21 | 48.54 | 3,491,097 | +0.91(+1.91%) |
Nov 22, 2021 | 47.82 | 48.26 | 47.63 | 47.63 | 3,334,871 | -0.18(-0.37%) |
Nov 19, 2021 | 48.34 | 48.35 | 47.78 | 47.81 | 3,142,218 | +0.13(+0.27%) |
Nov 18, 2021 | 48.28 | 47.79 | 47.67 | 47.68 | 3,279,915 | -0.42(-0.87%) |
Nov 17, 2021 | 48.31 | 48.35 | 48.04 | 48.09 | 2,161,246 | -0.22(-0.46%) |
Nov 16, 2021 | 48.64 | 48.72 | 48.32 | 48.32 | 2,534,776 | -0.29(-0.59%) |
Nov 15, 2021 | 48.69 | 48.81 | 48.60 | 48.60 | 2,431,079 | -0.13(-0.27%) |
Nov 12, 2021 | 48.85 | 48.87 | 48.60 | 48.73 | 2,044,145 | +0.00(+0.00%) |
Nov 11, 2021 | 48.86 | 48.91 | 48.62 | 48.73 | 3,433,174 | -0.31(-0.62%) |
Nov 10, 2021 | 49.18 | 49.04 | 2,005,561 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.04 | 49.34 | 49.04 | 49.19 | 2,557,739 | +0.13(+0.27%) |
Nov 08, 2021 | 49.10 | 49.10 | 48.73 | 49.06 | 2,688,460 | -0.05(-0.09%) |
Nov 05, 2021 | 49.01 | 49.23 | 48.89 | 49.11 | 2,559,253 | -0.01(-0.02%) |
Nov 04, 2021 | 49.04 | 49.56 | 48.98 | 49.12 | 3,218,057 | -0.64(-1.29%) |
Nov 03, 2021 | 49.54 | 49.82 | 49.37 | 49.76 | 1,853,392 | +0.22(+0.45%) |
Nov 02, 2021 | 49.29 | 49.76 | 49.23 | 49.54 | 1,944,680 | +0.05(+0.09%) |
Nov 01, 2021 | 49.24 | 49.63 | 49.16 | 49.49 | 1,774,760 | +0.17(+0.35%) |
Oct 29, 2021 | 49.12 | 49.40 | 49.10 | 49.32 | 1,939,979 | -0.28(-0.56%) |
Oct 28, 2021 | 49.47 | 49.72 | 49.41 | 49.59 | 1,454,520 | +0.31(+0.63%) |
Oct 27, 2021 | 49.61 | 49.69 | 49.17 | 49.28 | 1,668,834 | -0.42(-0.85%) |
Oct 26, 2021 | 49.70 | 49.70 | 1,789,969 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.39 | 49.40 | 49.05 | 49.25 | 1,688,517 | -0.18(-0.37%) |
Oct 22, 2021 | 49.31 | 49.67 | 49.28 | 49.44 | 1,893,644 | +0.30(+0.62%) |
Oct 21, 2021 | 48.99 | 49.29 | 48.92 | 49.13 | 2,856,825 | +0.53(+1.10%) |
Oct 20, 2021 | 48.62 | 48.76 | 48.49 | 48.60 | 1,566,075 | +0.27(+0.55%) |
Oct 19, 2021 | 48.20 | 48.41 | 48.10 | 48.33 | 1,972,769 | -0.19(-0.40%) |
Oct 18, 2021 | 48.54 | 48.64 | 48.35 | 48.53 | 2,198,165 | -0.22(-0.45%) |
Oct 15, 2021 | 48.50 | 49.01 | 48.48 | 48.75 | 1,648,732 | -0.17(-0.34%) |
Oct 14, 2021 | 48.90 | 48.96 | 48.72 | 48.91 | 1,777,809 | +0.16(+0.32%) |
Oct 13, 2021 | 48.50 | 48.81 | 48.50 | 48.76 | 2,063,624 | +0.64(+1.32%) |
Oct 12, 2021 | 48.23 | 48.30 | 48.03 | 48.12 | 1,663,330 | -0.20(-0.42%) |
Oct 11, 2021 | 48.48 | 48.65 | 48.32 | 48.32 | 1,578,855 | -0.13(-0.27%) |
Oct 08, 2021 | 48.64 | 48.76 | 48.41 | 48.45 | 2,164,950 | -0.27(-0.55%) |
Oct 07, 2021 | 48.77 | 49.13 | 48.65 | 48.72 | 1,990,139 | -0.11(-0.23%) |
Oct 06, 2021 | 48.36 | 48.86 | 48.33 | 48.83 | 2,187,872 | -0.36(-0.73%) |
Oct 05, 2021 | 49.41 | 49.43 | 49.17 | 49.19 | 2,506,295 | -0.34(-0.69%) |
Oct 04, 2021 | 49.41 | 49.74 | 49.35 | 49.53 | 2,678,044 | -0.37(-0.74%) |
Oct 01, 2021 | 50.03 | 50.13 | 49.53 | 49.90 | 3,022,425 | -0.01(-0.02%) |
Sep 30, 2021 | 50.18 | 50.21 | 49.71 | 49.91 | 3,845,936 | -0.57(-1.13%) |
Sep 29, 2021 | 50.00 | 50.63 | 49.84 | 50.48 | 2,879,892 | +0.39(+0.77%) |
Sep 28, 2021 | 50.26 | 50.26 | 49.73 | 50.09 | 2,892,546 | +0.16(+0.31%) |
Sep 27, 2021 | 50.02 | 50.33 | 49.93 | 49.93 | 1,718,991 | -0.29(-0.59%) |
Sep 24, 2021 | 50.26 | 50.50 | 50.16 | 50.23 | 1,308,979 | -0.27(-0.53%) |
Sep 23, 2021 | 50.67 | 50.81 | 50.44 | 50.50 | 1,658,708 | +0.24(+0.48%) |
Sep 22, 2021 | 50.55 | 50.82 | 50.22 | 50.26 | 2,667,337 | +0.12(+0.24%) |
Sep 21, 2021 | 50.28 | 50.62 | 50.14 | 50.14 | 2,512,124 | +0.22(+0.44%) |
Sep 20, 2021 | 49.92 | 50.32 | 49.57 | 49.92 | 2,996,982 | +0.26(+0.52%) |
Sep 17, 2021 | 50.04 | 50.26 | 49.58 | 49.66 | 2,819,748 | -0.54(-1.08%) |
Sep 16, 2021 | 50.33 | 50.42 | 49.96 | 50.20 | 2,063,081 | -0.39(-0.76%) |
Sep 15, 2021 | 50.78 | 50.88 | 50.43 | 50.59 | 2,587,930 | -0.38(-0.74%) |
Sep 14, 2021 | 51.37 | 51.38 | 50.95 | 50.96 | 1,944,243 | +0.14(+0.27%) |
Sep 13, 2021 | 50.91 | 51.07 | 50.75 | 50.83 | 1,722,630 | +0.45(+0.90%) |
Sep 10, 2021 | 50.59 | 50.64 | 50.32 | 50.38 | 1,528,374 | -0.11(-0.22%) |
Sep 09, 2021 | 50.90 | 50.90 | 50.38 | 50.49 | 1,750,933 | -0.52(-1.03%) |
Sep 08, 2021 | 50.54 | 51.05 | 50.54 | 51.01 | 1,915,752 | +0.35(+0.69%) |
Sep 07, 2021 | 50.64 | 50.90 | 50.62 | 50.66 | 2,201,157 | -0.10(-0.20%) |
Sep 03, 2021 | 50.46 | 50.96 | 50.40 | 50.76 | 2,434,342 | +0.27(+0.53%) |
Sep 02, 2021 | 50.27 | 50.62 | 50.26 | 50.50 | 3,020,244 | -1.07(-2.07%) |
Sep 01, 2021 | 51.30 | 51.60 | 51.17 | 51.56 | 1,960,082 | +0.31(+0.61%) |
Aug 31, 2021 | 51.08 | 51.27 | 51.03 | 51.25 | 1,666,845 | -0.11(-0.22%) |
Aug 30, 2021 | 51.05 | 51.38 | 51.05 | 51.36 | 1,251,787 | +0.27(+0.52%) |
Aug 27, 2021 | 51.31 | 51.43 | 51.05 | 51.09 | 1,579,088 | -0.21(-0.41%) |
Aug 26, 2021 | 51.21 | 51.42 | 51.10 | 51.31 | 1,400,915 | +0.16(+0.31%) |
Aug 25, 2021 | 50.96 | 51.23 | 50.83 | 51.15 | 1,647,438 | -0.34(-0.66%) |
Aug 24, 2021 | 51.29 | 51.66 | 51.20 | 51.49 | 1,323,924 | -0.41(-0.78%) |
Aug 23, 2021 | 51.78 | 52.03 | 51.65 | 51.89 | 1,170,668 | +0.01(+0.02%) |
Aug 20, 2021 | 51.62 | 52.12 | 51.54 | 51.89 | 1,397,753 | +0.39(+0.75%) |
Aug 19, 2021 | 51.43 | 51.81 | 51.41 | 51.50 | 2,241,102 | -0.33(-0.64%) |
Aug 18, 2021 | 52.28 | 52.30 | 51.81 | 51.83 | 1,512,014 | -0.73(-1.38%) |
Aug 17, 2021 | 52.37 | 52.72 | 52.34 | 52.56 | 1,546,788 | -0.09(-0.17%) |
Aug 16, 2021 | 52.47 | 52.71 | 52.32 | 52.65 | 2,005,683 | -0.52(-0.99%) |
Aug 13, 2021 | 52.84 | 53.24 | 52.81 | 53.17 | 1,383,574 | +0.68(+1.30%) |
Aug 12, 2021 | 52.64 | 52.72 | 52.48 | 52.49 | 932,085 | -0.29(-0.54%) |
Aug 11, 2021 | 52.72 | 52.92 | 52.68 | 52.78 | 1,403,430 | +0.23(+0.44%) |
Aug 10, 2021 | 52.62 | 52.70 | 52.35 | 52.55 | 1,081,389 | -0.16(-0.30%) |
Aug 09, 2021 | 52.65 | 52.72 | 52.50 | 52.70 | 1,434,006 | +0.43(+0.83%) |
Aug 06, 2021 | 52.27 | 52.40 | 52.16 | 52.27 | 1,401,013 | -0.38(-0.72%) |
Aug 05, 2021 | 52.84 | 52.92 | 52.50 | 52.65 | 1,774,424 | +0.29(+0.55%) |
Aug 04, 2021 | 52.92 | 53.06 | 52.25 | 52.36 | 2,207,029 | -0.40(-0.76%) |
Aug 03, 2021 | 52.53 | 52.78 | 52.50 | 52.76 | 1,759,112 | +0.51(+0.98%) |