Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.21 | 29.54 | 28.26 | 29.20 | 1,972,689 | -0.73(-2.43%) |
Jun 29, 2022 | 30.38 | 30.47 | 29.36 | 29.93 | 1,768,024 | -0.46(-1.52%) |
Jun 28, 2022 | 31.35 | 31.73 | 30.35 | 30.39 | 1,835,134 | -0.76(-2.43%) |
Jun 27, 2022 | 31.50 | 31.76 | 31.07 | 31.15 | 1,503,960 | -0.31(-1.00%) |
Jun 24, 2022 | 30.96 | 31.68 | 30.68 | 31.46 | 4,814,272 | +1.12(+3.68%) |
Jun 23, 2022 | 29.78 | 30.62 | 29.67 | 30.35 | 2,063,834 | +0.57(+1.92%) |
Jun 22, 2022 | 29.27 | 29.96 | 29.18 | 29.78 | 2,650,668 | -0.21(-0.71%) |
Jun 21, 2022 | 30.78 | 31.10 | 29.86 | 29.99 | 3,119,312 | +0.14(+0.46%) |
Jun 17, 2022 | 29.39 | 30.18 | 29.24 | 29.85 | 5,818,898 | +0.66(+2.28%) |
Jun 16, 2022 | 30.49 | 30.69 | 28.80 | 29.18 | 3,499,966 | -2.55(-8.05%) |
Jun 15, 2022 | 31.16 | 32.28 | 31.02 | 31.74 | 5,127,621 | +1.13(+3.68%) |
Jun 14, 2022 | 30.98 | 31.18 | 30.25 | 30.61 | 2,082,534 | -0.20(-0.66%) |
Jun 13, 2022 | 32.05 | 32.11 | 30.54 | 30.82 | 2,928,302 | -2.35(-7.09%) |
Jun 10, 2022 | 33.98 | 34.25 | 32.81 | 33.17 | 1,829,082 | -1.67(-4.79%) |
Jun 09, 2022 | 35.39 | 35.63 | 34.83 | 34.84 | 2,983,329 | -0.75(-2.10%) |
Jun 08, 2022 | 36.49 | 36.49 | 35.47 | 35.59 | 2,167,843 | -0.85(-2.33%) |
Jun 07, 2022 | 36.44 | 36.85 | 36.01 | 36.43 | 3,180,713 | -0.33(-0.90%) |
Jun 06, 2022 | 37.15 | 37.57 | 36.59 | 36.77 | 1,941,222 | +0.12(+0.33%) |
Jun 03, 2022 | 35.96 | 36.87 | 35.76 | 36.65 | 1,880,228 | +0.07(+0.20%) |
Jun 02, 2022 | 35.41 | 36.58 | 35.33 | 36.57 | 1,229,304 | +1.09(+3.07%) |
Jun 01, 2022 | 35.87 | 36.78 | 34.81 | 35.48 | 1,787,435 | -0.06(-0.16%) |
May 31, 2022 | 36.53 | 36.55 | 35.12 | 35.54 | 4,088,650 | -0.99(-2.70%) |
May 27, 2022 | 35.92 | 36.54 | 35.83 | 36.53 | 1,524,034 | +0.94(+2.64%) |
May 26, 2022 | 34.27 | 35.71 | 34.11 | 35.59 | 2,772,594 | +1.91(+5.67%) |
May 25, 2022 | 32.75 | 33.86 | 32.67 | 33.68 | 2,250,838 | +0.63(+1.90%) |
May 24, 2022 | 33.48 | 33.50 | 32.11 | 33.05 | 2,270,103 | -0.78(-2.32%) |
May 23, 2022 | 34.16 | 34.34 | 33.30 | 33.83 | 3,734,559 | -0.06(-0.16%) |
May 20, 2022 | 33.24 | 33.90 | 32.52 | 33.89 | 3,054,443 | +1.39(+4.29%) |
May 19, 2022 | 33.13 | 33.84 | 32.37 | 32.50 | 3,856,296 | -0.94(-2.81%) |
May 18, 2022 | 34.96 | 35.51 | 33.23 | 33.44 | 3,735,301 | -2.00(-5.65%) |
May 17, 2022 | 35.61 | 36.26 | 34.71 | 35.44 | 2,674,250 | +0.79(+2.29%) |
May 16, 2022 | 34.82 | 35.28 | 34.13 | 34.65 | 1,882,061 | -0.10(-0.29%) |
May 13, 2022 | 33.56 | 35.28 | 33.49 | 34.75 | 3,062,867 | +1.96(+5.96%) |
May 12, 2022 | 32.09 | 33.45 | 31.93 | 32.79 | 5,319,173 | +0.11(+0.34%) |
May 11, 2022 | 33.23 | 34.15 | 32.61 | 32.68 | 2,601,552 | -0.95(-2.82%) |
May 10, 2022 | 33.53 | 34.17 | 32.65 | 33.63 | 2,645,038 | +0.87(+2.65%) |
May 09, 2022 | 33.92 | 34.48 | 32.57 | 32.76 | 3,747,719 | -1.70(-4.94%) |
May 06, 2022 | 34.84 | 35.06 | 33.72 | 34.47 | 4,360,776 | -0.64(-1.82%) |
May 05, 2022 | 36.50 | 36.72 | 34.68 | 35.11 | 2,678,224 | -1.97(-5.30%) |
May 04, 2022 | 34.99 | 37.20 | 34.99 | 37.07 | 3,998,683 | +1.76(+5.00%) |
May 03, 2022 | 33.83 | 35.75 | 33.76 | 35.31 | 11,064,253 | +1.43(+4.21%) |
May 02, 2022 | 33.08 | 34.60 | 32.96 | 33.88 | 3,695,130 | +0.70(+2.09%) |
Apr 29, 2022 | 34.75 | 35.70 | 33.09 | 33.19 | 4,362,380 | -2.00(-5.69%) |
Apr 28, 2022 | 35.04 | 35.51 | 33.65 | 35.19 | 3,415,346 | -0.08(-0.23%) |
Apr 27, 2022 | 35.01 | 35.69 | 34.38 | 35.27 | 2,350,078 | +0.32(+0.92%) |
Apr 26, 2022 | 36.59 | 36.74 | 34.74 | 34.95 | 3,430,775 | -2.22(-5.98%) |
Apr 25, 2022 | 36.38 | 37.27 | 35.97 | 37.17 | 1,994,395 | +0.75(+2.06%) |
Apr 22, 2022 | 38.17 | 38.17 | 36.29 | 36.42 | 2,560,069 | -1.49(-3.93%) |
Apr 21, 2022 | 41.81 | 42.06 | 37.72 | 37.91 | 3,547,985 | -3.15(-7.66%) |
Apr 20, 2022 | 40.40 | 41.37 | 40.14 | 41.06 | 2,518,996 | +0.87(+2.16%) |
Apr 19, 2022 | 38.61 | 40.36 | 38.41 | 40.19 | 1,640,771 | +1.72(+4.47%) |
Apr 18, 2022 | 38.89 | 39.21 | 38.17 | 38.47 | 958,813 | -0.59(-1.52%) |
Apr 14, 2022 | 40.23 | 40.56 | 39.05 | 39.07 | 1,250,334 | -1.23(-3.04%) |
Apr 13, 2022 | 39.49 | 40.38 | 39.15 | 40.29 | 1,136,165 | +1.26(+3.23%) |
Apr 12, 2022 | 39.79 | 40.51 | 38.64 | 39.03 | 2,385,608 | -0.36(-0.91%) |
Apr 11, 2022 | 40.27 | 40.53 | 39.32 | 39.39 | 2,589,366 | -1.09(-2.69%) |
Apr 08, 2022 | 40.46 | 40.96 | 40.19 | 40.47 | 1,908,925 | +0.14(+0.34%) |
Apr 07, 2022 | 41.24 | 41.24 | 39.53 | 40.34 | 3,212,411 | -0.77(-1.87%) |
Apr 06, 2022 | 42.10 | 42.47 | 40.61 | 41.10 | 1,872,925 | -1.73(-4.04%) |
Apr 05, 2022 | 44.93 | 45.03 | 42.70 | 42.83 | 1,935,903 | -2.21(-4.91%) |
Apr 04, 2022 | 45.19 | 45.80 | 44.76 | 45.05 | 2,694,987 | -0.15(-0.32%) |
Apr 01, 2022 | 44.99 | 45.47 | 44.23 | 45.19 | 2,045,862 | +0.47(+1.04%) |
Mar 31, 2022 | 43.34 | 46.09 | 42.98 | 44.73 | 6,515,445 | +2.03(+4.75%) |
Mar 30, 2022 | 43.46 | 43.84 | 42.43 | 42.70 | 1,242,286 | -1.26(-2.87%) |
Mar 29, 2022 | 43.32 | 44.19 | 43.14 | 43.96 | 1,548,422 | +1.40(+3.29%) |
Mar 28, 2022 | 42.33 | 42.71 | 41.61 | 42.56 | 888,333 | +0.24(+0.56%) |
Mar 25, 2022 | 42.74 | 42.94 | 42.10 | 42.32 | 1,435,665 | -0.29(-0.69%) |
Mar 24, 2022 | 42.51 | 43.00 | 42.08 | 42.61 | 1,500,289 | +0.39(+0.93%) |
Mar 23, 2022 | 42.43 | 43.33 | 42.17 | 42.22 | 1,644,078 | -0.69(-1.60%) |
Mar 22, 2022 | 42.62 | 43.54 | 42.62 | 42.91 | 1,762,442 | +0.44(+1.03%) |
Mar 21, 2022 | 43.30 | 43.77 | 41.99 | 42.47 | 1,755,138 | -0.79(-1.82%) |
Mar 18, 2022 | 42.68 | 43.79 | 42.27 | 43.25 | 4,129,706 | +0.13(+0.30%) |
Mar 17, 2022 | 41.43 | 43.23 | 41.31 | 43.13 | 2,081,857 | +1.55(+3.72%) |
Mar 16, 2022 | 40.30 | 41.98 | 40.09 | 41.58 | 2,310,384 | +2.18(+5.52%) |
Mar 15, 2022 | 38.41 | 39.76 | 38.21 | 39.40 | 2,037,943 | +1.21(+3.16%) |
Mar 14, 2022 | 39.07 | 39.97 | 37.93 | 38.20 | 2,597,257 | -0.64(-1.65%) |
Mar 11, 2022 | 39.61 | 40.16 | 38.77 | 38.84 | 2,821,369 | -0.25(-0.63%) |
Mar 10, 2022 | 38.95 | 39.08 | 2,913,708 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.18 | 40.16 | 38.85 | 39.75 | 3,020,747 | +2.25(+6.00%) |
Mar 08, 2022 | 37.78 | 38.42 | 36.62 | 37.50 | 3,504,770 | +0.38(+1.03%) |
Mar 07, 2022 | 39.81 | 40.20 | 36.94 | 37.12 | 2,911,793 | -2.79(-6.99%) |
Mar 04, 2022 | 41.47 | 41.53 | 39.40 | 39.91 | 3,260,479 | -2.30(-5.46%) |
Mar 03, 2022 | 43.62 | 43.76 | 41.74 | 42.21 | 2,434,608 | -1.15(-2.66%) |
Mar 02, 2022 | 41.66 | 43.52 | 41.44 | 43.36 | 2,748,341 | +2.17(+5.26%) |
Mar 01, 2022 | 42.83 | 43.08 | 40.78 | 41.20 | 2,613,996 | -1.66(-3.88%) |
Feb 28, 2022 | 42.25 | 43.51 | 42.25 | 42.86 | 2,183,820 | -0.25(-0.57%) |
Feb 25, 2022 | 41.57 | 43.23 | 41.77 | 43.11 | 2,781,329 | +1.65(+3.97%) |
Feb 24, 2022 | 38.58 | 41.65 | 38.38 | 41.46 | 8,471,701 | +0.77(+1.89%) |
Feb 23, 2022 | 41.59 | 42.50 | 40.65 | 40.69 | 4,630,246 | -0.30(-0.74%) |
Feb 22, 2022 | 41.44 | 41.84 | 40.25 | 40.99 | 2,695,387 | -0.80(-1.93%) |
Feb 18, 2022 | 41.80 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.31 | 43.67 | 41.49 | 41.68 | 2,841,123 | -2.11(-4.82%) |
Feb 16, 2022 | 43.81 | 44.04 | 43.31 | 43.79 | 1,332,565 | -0.37(-0.83%) |
Feb 15, 2022 | 43.52 | 44.20 | 43.34 | 44.16 | 2,002,729 | +1.39(+3.25%) |
Feb 14, 2022 | 42.70 | 43.50 | 42.49 | 42.77 | 2,167,882 | -0.17(-0.40%) |
Feb 11, 2022 | 45.08 | 45.43 | 42.51 | 42.94 | 2,654,000 | -1.94(-4.32%) |
Feb 10, 2022 | 45.41 | 46.72 | 44.26 | 44.88 | 11,772,320 | -1.18(-2.57%) |
Feb 09, 2022 | 45.94 | 46.64 | 45.88 | 46.06 | 4,399,673 | +1.06(+2.34%) |
Feb 08, 2022 | 45.84 | 45.99 | 43.92 | 45.01 | 3,810,952 | -0.63(-1.38%) |
Feb 07, 2022 | 45.35 | 46.22 | 45.22 | 45.63 | 3,538,647 | +0.32(+0.70%) |
Feb 04, 2022 | 45.94 | 46.04 | 43.93 | 45.32 | 3,338,969 | +0.15(+0.34%) |
Feb 03, 2022 | 47.87 | 45.07 | 45.16 | 6,381,970 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.27 | 49.17 | 47.52 | 48.96 | 3,707,123 | +1.03(+2.14%) |
Feb 01, 2022 | 46.58 | 48.05 | 46.48 | 47.94 | 3,647,953 | +1.50(+3.23%) |
Jan 31, 2022 | 44.11 | 46.44 | 3,000,349 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.54 | 44.15 | 41.79 | 44.12 | 1,739,952 | +1.41(+3.30%) |
Jan 27, 2022 | 43.22 | 44.27 | 42.41 | 42.71 | 3,032,170 | +0.41(+0.97%) |
Jan 26, 2022 | 43.86 | 44.44 | 41.98 | 42.30 | 1,981,593 | -0.54(-1.25%) |
Jan 25, 2022 | 42.62 | 43.39 | 42.03 | 42.83 | 1,626,554 | -0.86(-1.98%) |
Jan 24, 2022 | 42.82 | 43.85 | 40.91 | 43.70 | 4,029,191 | -0.96(-2.14%) |
Jan 21, 2022 | 45.75 | 46.04 | 44.53 | 44.65 | 2,276,617 | -1.46(-3.18%) |
Jan 20, 2022 | 46.42 | 47.53 | 45.91 | 46.12 | 2,659,108 | +0.10(+0.22%) |
Jan 19, 2022 | 46.85 | 47.15 | 45.81 | 46.02 | 2,210,631 | -0.49(-1.06%) |
Jan 18, 2022 | 45.65 | 46.62 | 45.16 | 46.51 | 3,221,572 | -0.05(-0.12%) |
Jan 14, 2022 | 46.56 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.02 | 49.24 | 47.11 | 47.18 | 3,431,394 | -0.80(-1.67%) |
Jan 12, 2022 | 47.74 | 48.61 | 47.38 | 47.98 | 3,026,355 | +0.52(+1.09%) |
Jan 11, 2022 | 46.17 | 47.65 | 45.66 | 47.46 | 2,322,093 | +1.86(+4.07%) |
Jan 10, 2022 | 45.66 | 46.08 | 44.34 | 45.61 | 2,067,730 | -0.80(-1.72%) |
Jan 07, 2022 | 46.81 | 47.24 | 46.25 | 46.41 | 1,085,371 | -0.40(-0.85%) |
Jan 06, 2022 | 47.65 | 47.65 | 45.98 | 46.81 | 2,746,814 | +0.05(+0.12%) |
Jan 05, 2022 | 50.69 | 50.84 | 46.64 | 46.75 | 2,646,149 | -3.79(-7.50%) |
Jan 04, 2022 | 49.80 | 50.94 | 49.56 | 50.55 | 2,872,934 | +1.24(+2.51%) |
Jan 03, 2022 | 50.06 | 50.85 | 49.16 | 49.31 | 1,167,582 | -0.63(-1.26%) |
Dec 31, 2021 | 49.44 | 50.06 | 49.30 | 49.94 | 738,315 | +0.52(+1.05%) |
Dec 30, 2021 | 49.43 | 50.19 | 49.38 | 49.42 | 485,224 | -0.04(-0.07%) |
Dec 29, 2021 | 50.33 | 50.55 | 49.44 | 49.46 | 751,907 | -1.00(-1.98%) |
Dec 28, 2021 | 51.37 | 51.52 | 50.15 | 50.46 | 1,085,631 | -0.62(-1.21%) |
Dec 27, 2021 | 50.77 | 51.11 | 50.62 | 51.07 | 581,061 | +0.60(+1.19%) |
Dec 23, 2021 | 49.93 | 51.01 | 49.65 | 50.47 | 2,163,069 | +0.85(+1.70%) |
Dec 22, 2021 | 47.30 | 49.80 | 47.19 | 49.63 | 2,209,769 | +2.33(+4.92%) |
Dec 21, 2021 | 46.81 | 47.40 | 46.72 | 47.30 | 1,250,798 | +1.27(+2.77%) |
Dec 20, 2021 | 46.29 | 46.29 | 44.84 | 46.03 | 2,467,114 | -1.27(-2.69%) |
Dec 17, 2021 | 46.49 | 47.52 | 45.80 | 47.30 | 2,810,429 | +0.37(+0.79%) |
Dec 16, 2021 | 49.14 | 49.53 | 46.60 | 46.93 | 2,160,638 | -1.31(-2.72%) |
Dec 15, 2021 | 47.61 | 48.55 | 46.43 | 48.24 | 1,953,696 | +0.47(+0.99%) |
Dec 14, 2021 | 47.58 | 48.49 | 47.23 | 47.76 | 1,310,476 | -0.43(-0.89%) |
Dec 13, 2021 | 49.23 | 49.56 | 48.17 | 48.19 | 1,807,198 | -1.04(-2.11%) |
Dec 10, 2021 | 49.55 | 49.89 | 48.87 | 49.23 | 999,836 | +0.17(+0.35%) |
Dec 09, 2021 | 49.49 | 50.12 | 48.85 | 49.05 | 2,364,829 | -0.69(-1.39%) |
Dec 08, 2021 | 49.57 | 50.21 | 49.39 | 49.75 | 2,954,677 | +0.05(+0.11%) |
Dec 07, 2021 | 49.60 | 50.61 | 49.36 | 49.69 | 1,904,352 | +0.75(+1.52%) |
Dec 06, 2021 | 48.59 | 49.43 | 47.76 | 48.95 | 3,898,756 | +0.58(+1.20%) |
Dec 03, 2021 | 50.36 | 50.71 | 47.78 | 48.36 | 4,022,812 | -1.86(-3.69%) |
Dec 02, 2021 | 48.72 | 50.72 | 48.25 | 50.22 | 4,253,952 | +1.39(+2.85%) |
Dec 01, 2021 | 50.48 | 51.58 | 48.80 | 48.83 | 2,979,435 | -0.92(-1.85%) |
Nov 30, 2021 | 51.28 | 51.43 | 49.59 | 49.75 | 4,765,889 | -1.92(-3.71%) |
Nov 29, 2021 | 50.71 | 51.85 | 50.71 | 51.67 | 1,643,499 | +1.86(+3.74%) |
Nov 26, 2021 | 50.29 | 50.48 | 49.29 | 49.80 | 1,318,530 | -2.23(-4.28%) |
Nov 24, 2021 | 51.09 | 52.16 | 50.84 | 52.03 | 1,324,133 | +0.65(+1.26%) |
Nov 23, 2021 | 52.27 | 52.57 | 51.10 | 51.38 | 2,593,476 | -0.94(-1.79%) |
Nov 22, 2021 | 54.10 | 54.21 | 51.79 | 52.32 | 6,775,655 | -1.35(-2.51%) |
Nov 19, 2021 | 53.85 | 53.85 | 53.26 | 53.67 | 1,209,893 | -0.27(-0.51%) |
Nov 18, 2021 | 53.85 | 54.29 | 53.92 | 53.94 | 960,847 | +0.05(+0.08%) |
Nov 17, 2021 | 53.88 | 54.33 | 53.66 | 53.89 | 1,242,433 | -0.28(-0.52%) |
Nov 16, 2021 | 53.98 | 54.51 | 53.51 | 54.18 | 1,006,004 | +0.30(+0.56%) |
Nov 15, 2021 | 54.97 | 55.14 | 53.80 | 53.88 | 1,719,342 | -0.83(-1.51%) |
Nov 12, 2021 | 53.64 | 54.94 | 53.51 | 54.70 | 6,162,207 | +1.09(+2.04%) |
Nov 11, 2021 | 53.20 | 53.73 | 52.98 | 53.61 | 2,174,416 | +0.87(+1.66%) |
Nov 10, 2021 | 53.16 | 52.74 | 2,097,074 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.85 | 54.10 | 53.13 | 54.08 | 1,485,460 | +0.68(+1.28%) |
Nov 08, 2021 | 54.28 | 54.68 | 53.18 | 53.39 | 1,749,599 | -0.80(-1.48%) |
Nov 05, 2021 | 53.84 | 54.52 | 53.66 | 54.19 | 4,630,068 | +0.80(+1.49%) |
Nov 04, 2021 | 52.71 | 53.51 | 52.14 | 53.40 | 3,575,318 | +1.19(+2.27%) |
Nov 03, 2021 | 50.16 | 52.26 | 49.82 | 52.21 | 4,067,353 | +2.10(+4.19%) |
Nov 02, 2021 | 50.15 | 50.56 | 49.74 | 50.11 | 3,437,017 | -0.10(-0.20%) |
Nov 01, 2021 | 51.29 | 50.63 | 49.74 | 50.21 | 5,982,812 | -0.65(-1.28%) |
Oct 29, 2021 | 51.11 | 51.52 | 50.35 | 50.86 | 2,562,869 | -0.15(-0.30%) |
Oct 28, 2021 | 50.57 | 51.01 | 3,133,989 | +1.09(+2.18%) | ||
Oct 27, 2021 | 50.82 | 50.92 | 49.78 | 49.93 | 2,001,151 | -1.06(-2.08%) |
Oct 26, 2021 | 50.63 | 50.99 | 2,501,703 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.19 | 50.74 | 49.83 | 50.39 | 3,449,765 | +0.43(+0.85%) |
Oct 22, 2021 | 49.35 | 50.02 | 49.09 | 49.96 | 1,871,273 | +0.70(+1.42%) |
Oct 21, 2021 | 48.50 | 49.71 | 48.46 | 49.27 | 3,012,601 | +0.80(+1.64%) |
Oct 20, 2021 | 48.28 | 48.90 | 48.03 | 48.47 | 1,556,566 | +0.45(+0.94%) |
Oct 19, 2021 | 47.11 | 48.25 | 46.87 | 48.02 | 1,967,437 | +1.02(+2.18%) |
Oct 18, 2021 | 46.73 | 47.13 | 46.43 | 46.99 | 2,384,036 | +0.39(+0.84%) |
Oct 15, 2021 | 47.07 | 47.13 | 46.49 | 46.60 | 1,121,834 | +0.14(+0.31%) |
Oct 14, 2021 | 45.73 | 46.61 | 45.58 | 46.46 | 1,920,852 | +1.30(+2.89%) |
Oct 13, 2021 | 44.78 | 45.27 | 44.41 | 45.15 | 909,881 | +0.53(+1.18%) |
Oct 12, 2021 | 44.57 | 45.02 | 44.29 | 44.63 | 1,747,704 | +0.34(+0.76%) |
Oct 11, 2021 | 44.90 | 45.44 | 44.26 | 44.29 | 1,110,354 | -0.47(-1.05%) |
Oct 08, 2021 | 44.48 | 45.04 | 44.00 | 44.76 | 1,119,205 | +0.43(+0.96%) |
Oct 07, 2021 | 43.63 | 45.15 | 43.50 | 44.34 | 2,263,730 | +1.32(+3.07%) |
Oct 06, 2021 | 42.87 | 43.44 | 42.27 | 43.02 | 2,134,970 | -0.24(-0.57%) |
Oct 05, 2021 | 42.38 | 43.47 | 41.94 | 43.26 | 1,733,359 | +1.10(+2.60%) |
Oct 04, 2021 | 43.34 | 43.86 | 41.96 | 42.17 | 1,524,148 | -1.23(-2.84%) |
Oct 01, 2021 | 42.56 | 43.53 | 42.44 | 43.40 | 993,956 | +0.57(+1.33%) |
Sep 30, 2021 | 43.27 | 43.76 | 42.68 | 42.83 | 2,248,027 | -0.10(-0.23%) |
Sep 29, 2021 | 42.57 | 43.15 | 42.50 | 42.93 | 939,072 | +0.48(+1.13%) |
Sep 28, 2021 | 44.52 | 44.59 | 42.29 | 42.45 | 3,134,725 | -1.34(-3.06%) |
Sep 27, 2021 | 43.80 | 43.88 | 43.27 | 43.79 | 1,167,267 | +0.03(+0.06%) |
Sep 24, 2021 | 43.84 | 44.19 | 43.34 | 43.76 | 1,890,657 | -0.33(-0.74%) |
Sep 23, 2021 | 43.73 | 44.69 | 43.69 | 44.09 | 2,547,102 | +0.60(+1.37%) |
Sep 22, 2021 | 43.30 | 43.63 | 43.00 | 43.49 | 2,107,400 | +0.48(+1.12%) |
Sep 21, 2021 | 42.99 | 44.11 | 42.73 | 43.01 | 2,923,513 | +0.42(+0.98%) |
Sep 20, 2021 | 45.27 | 45.27 | 42.07 | 42.59 | 4,196,055 | -3.67(-7.93%) |
Sep 17, 2021 | 46.19 | 46.65 | 45.91 | 46.26 | 4,188,325 | +0.25(+0.55%) |
Sep 16, 2021 | 45.64 | 46.12 | 45.52 | 46.01 | 2,118,629 | +0.23(+0.49%) |
Sep 15, 2021 | 44.42 | 45.93 | 44.30 | 45.78 | 2,315,586 | +1.29(+2.89%) |
Sep 14, 2021 | 44.68 | 44.88 | 44.28 | 44.49 | 1,786,316 | -0.15(-0.34%) |
Sep 13, 2021 | 46.32 | 46.32 | 44.28 | 44.65 | 2,803,020 | +0.43(+0.98%) |
Sep 10, 2021 | 44.62 | 44.87 | 44.18 | 44.21 | 1,050,567 | -0.27(-0.61%) |
Sep 09, 2021 | 44.48 | 45.09 | 44.06 | 44.48 | 1,581,336 | -0.04(-0.08%) |
Sep 08, 2021 | 44.66 | 44.68 | 44.00 | 44.52 | 1,103,107 | -0.20(-0.45%) |
Sep 07, 2021 | 45.39 | 45.58 | 44.61 | 44.72 | 1,695,743 | -0.65(-1.44%) |
Sep 03, 2021 | 45.30 | 45.51 | 45.12 | 45.37 | 902,944 | +0.09(+0.20%) |
Sep 02, 2021 | 45.44 | 45.68 | 45.06 | 45.28 | 1,290,124 | +0.11(+0.24%) |
Sep 01, 2021 | 44.86 | 45.39 | 44.67 | 45.17 | 1,803,246 | +0.44(+0.99%) |
Aug 31, 2021 | 44.49 | 45.06 | 44.46 | 44.73 | 1,945,413 | +0.33(+0.73%) |
Aug 30, 2021 | 44.12 | 45.06 | 43.69 | 44.40 | 2,906,195 | +0.59(+1.34%) |
Aug 27, 2021 | 42.95 | 44.10 | 42.43 | 43.81 | 4,537,479 | -0.51(-1.14%) |
Aug 26, 2021 | 44.31 | 44.76 | 44.17 | 44.32 | 805,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.42 | 44.54 | 43.42 | 44.33 | 1,480,194 | +0.90(+2.06%) |
Aug 24, 2021 | 43.12 | 43.83 | 43.12 | 43.43 | 735,131 | +0.51(+1.18%) |
Aug 23, 2021 | 42.84 | 43.40 | 42.84 | 42.93 | 1,077,592 | +0.41(+0.96%) |
Aug 20, 2021 | 41.98 | 42.78 | 41.98 | 42.52 | 898,238 | +0.61(+1.45%) |
Aug 19, 2021 | 41.97 | 42.68 | 41.72 | 41.91 | 1,997,181 | -0.63(-1.49%) |
Aug 18, 2021 | 42.98 | 43.34 | 42.49 | 42.55 | 2,845,161 | -0.60(-1.39%) |
Aug 17, 2021 | 44.44 | 44.61 | 42.85 | 43.14 | 2,294,550 | -1.48(-3.31%) |
Aug 16, 2021 | 43.95 | 44.91 | 43.79 | 44.62 | 2,380,934 | +0.43(+0.98%) |
Aug 13, 2021 | 44.28 | 44.59 | 43.30 | 44.19 | 5,273,204 | -0.03(-0.06%) |
Aug 12, 2021 | 43.09 | 44.35 | 43.03 | 44.21 | 2,887,661 | +1.14(+2.65%) |
Aug 11, 2021 | 43.71 | 43.72 | 42.63 | 43.07 | 4,226,688 | +0.32(+0.74%) |
Aug 10, 2021 | 42.89 | 43.30 | 42.47 | 42.75 | 2,120,955 | -0.01(-0.02%) |
Aug 09, 2021 | 42.91 | 43.03 | 42.45 | 42.76 | 2,018,962 | -0.31(-0.72%) |
Aug 06, 2021 | 43.82 | 44.04 | 42.72 | 43.07 | 2,723,036 | -0.63(-1.44%) |
Aug 05, 2021 | 43.85 | 44.06 | 43.32 | 43.70 | 2,800,484 | +0.12(+0.27%) |
Aug 04, 2021 | 43.10 | 43.70 | 42.85 | 43.58 | 4,185,403 | +0.43(+1.00%) |
Aug 03, 2021 | 44.69 | 45.06 | 42.85 | 43.15 | 5,172,279 | -1.47(-3.29%) |
Aug 02, 2021 | 46.03 | 46.45 | 44.58 | 44.62 | 4,514,616 | -0.86(-1.88%) |
Jul 30, 2021 | 45.45 | 45.97 | 45.45 | 45.48 | 4,245,975 | +0.32(+0.70%) |
Jul 29, 2021 | 43.10 | 45.39 | 43.10 | 45.16 | 2,533,099 | +2.80(+6.62%) |
Jul 28, 2021 | 42.27 | 42.53 | 41.75 | 42.36 | 1,806,138 | +0.14(+0.32%) |
Jul 27, 2021 | 42.02 | 42.37 | 41.59 | 42.22 | 2,653,135 | -0.05(-0.11%) |
Jul 26, 2021 | 42.13 | 42.49 | 42.03 | 42.27 | 1,770,397 | +0.08(+0.19%) |
Jul 23, 2021 | 41.96 | 42.45 | 41.85 | 42.19 | 1,686,931 | +0.58(+1.39%) |
Jul 22, 2021 | 41.40 | 41.96 | 41.11 | 41.61 | 2,274,850 | +0.10(+0.24%) |
Jul 21, 2021 | 40.76 | 41.60 | 40.74 | 41.51 | 2,340,268 | +1.06(+2.63%) |
Jul 20, 2021 | 39.71 | 40.80 | 39.58 | 40.45 | 1,737,421 | +1.06(+2.70%) |
Jul 19, 2021 | 39.12 | 39.94 | 39.07 | 39.39 | 2,049,829 | -1.06(-2.63%) |
Jul 16, 2021 | 41.20 | 41.21 | 40.42 | 40.45 | 3,045,471 | -0.54(-1.32%) |
Jul 15, 2021 | 40.94 | 41.44 | 40.71 | 40.99 | 3,524,683 | -0.21(-0.50%) |
Jul 14, 2021 | 42.03 | 42.22 | 41.10 | 41.20 | 2,529,289 | -0.74(-1.76%) |
Jul 13, 2021 | 43.54 | 43.54 | 41.77 | 41.94 | 3,233,904 | -1.32(-3.04%) |
Jul 12, 2021 | 43.12 | 43.64 | 42.87 | 43.25 | 2,629,634 | +0.26(+0.61%) |
Jul 09, 2021 | 42.78 | 43.16 | 42.51 | 42.99 | 2,107,026 | +0.53(+1.25%) |
Jul 08, 2021 | 42.87 | 43.04 | 42.03 | 42.46 | 2,385,953 | -1.05(-2.42%) |
Jul 07, 2021 | 42.81 | 43.65 | 42.66 | 43.51 | 1,465,976 | +0.76(+1.77%) |
Jul 06, 2021 | 42.49 | 43.00 | 42.23 | 42.76 | 2,830,792 | +0.59(+1.41%) |
Jul 02, 2021 | 42.13 | 42.29 | 41.60 | 42.16 | 1,099,277 | +0.22(+0.52%) |