Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.66 | 26.44 | 25.09 | 25.85 | 1,307,203 | -0.50(-1.91%) |
Jun 29, 2022 | 26.39 | 26.46 | 26.02 | 26.35 | 876,400 | -0.13(-0.48%) |
Jun 28, 2022 | 26.91 | 27.21 | 26.42 | 26.48 | 822,302 | -0.05(-0.18%) |
Jun 27, 2022 | 26.80 | 26.84 | 26.18 | 26.52 | 870,162 | -0.11(-0.40%) |
Jun 24, 2022 | 25.41 | 26.74 | 25.41 | 26.63 | 2,941,198 | +1.47(+5.86%) |
Jun 23, 2022 | 25.58 | 25.89 | 24.87 | 25.16 | 1,664,726 | -0.63(-2.44%) |
Jun 22, 2022 | 25.31 | 25.94 | 25.29 | 25.79 | 2,050,685 | +0.04(+0.15%) |
Jun 21, 2022 | 26.37 | 26.56 | 25.73 | 25.75 | 1,398,457 | +0.12(+0.45%) |
Jun 17, 2022 | 25.33 | 26.13 | 25.06 | 25.63 | 3,713,155 | +0.52(+2.08%) |
Jun 16, 2022 | 25.84 | 26.11 | 24.82 | 25.11 | 1,939,564 | -1.43(-5.37%) |
Jun 15, 2022 | 27.19 | 27.19 | 26.15 | 26.53 | 3,326,320 | -0.05(-0.18%) |
Jun 14, 2022 | 27.11 | 27.11 | 26.29 | 26.58 | 1,356,614 | +0.10(+0.37%) |
Jun 13, 2022 | 27.15 | 27.26 | 26.28 | 26.49 | 1,938,891 | -1.50(-5.37%) |
Jun 10, 2022 | 28.87 | 29.26 | 27.77 | 27.99 | 1,288,069 | -1.83(-6.14%) |
Jun 09, 2022 | 31.30 | 31.30 | 29.81 | 29.82 | 1,024,879 | -1.14(-3.69%) |
Jun 08, 2022 | 30.89 | 31.09 | 30.58 | 30.96 | 914,622 | -0.39(-1.24%) |
Jun 07, 2022 | 30.59 | 31.53 | 30.56 | 31.35 | 1,326,668 | +0.27(+0.87%) |
Jun 06, 2022 | 31.34 | 31.60 | 31.03 | 31.08 | 792,614 | +0.18(+0.60%) |
Jun 03, 2022 | 31.15 | 31.26 | 30.66 | 30.90 | 1,188,194 | -0.55(-1.76%) |
Jun 02, 2022 | 30.48 | 31.68 | 30.31 | 31.45 | 1,494,464 | +1.00(+3.28%) |
Jun 01, 2022 | 30.73 | 31.05 | 29.95 | 30.45 | 3,067,436 | -0.16(-0.54%) |
May 31, 2022 | 30.39 | 30.80 | 29.98 | 30.62 | 1,557,524 | +0.14(+0.45%) |
May 27, 2022 | 30.19 | 30.54 | 30.00 | 30.48 | 808,508 | +0.23(+0.77%) |
May 26, 2022 | 29.63 | 30.37 | 29.40 | 30.25 | 1,092,050 | +0.86(+2.94%) |
May 25, 2022 | 28.43 | 29.48 | 28.14 | 29.38 | 1,236,310 | +1.06(+3.73%) |
May 24, 2022 | 29.05 | 29.29 | 27.89 | 28.33 | 1,434,932 | -0.98(-3.34%) |
May 23, 2022 | 29.44 | 29.71 | 28.67 | 29.31 | 1,923,449 | +0.61(+2.13%) |
May 20, 2022 | 29.18 | 29.35 | 27.96 | 28.70 | 1,337,386 | -0.08(-0.27%) |
May 19, 2022 | 29.09 | 29.65 | 28.72 | 28.77 | 1,819,327 | -0.78(-2.62%) |
May 18, 2022 | 29.71 | 30.23 | 29.47 | 29.55 | 1,546,328 | -0.74(-2.43%) |
May 17, 2022 | 29.79 | 30.39 | 29.52 | 30.29 | 819,551 | +1.25(+4.31%) |
May 16, 2022 | 29.62 | 29.75 | 28.64 | 29.04 | 756,711 | -0.54(-1.84%) |
May 13, 2022 | 29.96 | 30.18 | 29.23 | 29.58 | 1,007,978 | +0.40(+1.36%) |
May 12, 2022 | 28.85 | 29.42 | 28.06 | 29.18 | 1,788,762 | +0.14(+0.50%) |
May 11, 2022 | 30.01 | 30.62 | 28.91 | 29.04 | 1,432,062 | -0.85(-2.83%) |
May 10, 2022 | 30.66 | 30.98 | 29.25 | 29.88 | 1,069,080 | -0.27(-0.89%) |
May 09, 2022 | 30.49 | 30.79 | 29.84 | 30.15 | 1,099,987 | -0.96(-3.09%) |
May 06, 2022 | 31.75 | 31.85 | 30.65 | 31.11 | 915,408 | -0.72(-2.27%) |
May 05, 2022 | 32.68 | 32.89 | 31.46 | 31.83 | 1,027,792 | -1.34(-4.03%) |
May 04, 2022 | 32.29 | 33.34 | 31.91 | 33.17 | 977,471 | +0.85(+2.62%) |
May 03, 2022 | 32.20 | 32.82 | 31.90 | 32.32 | 918,000 | +0.21(+0.66%) |
May 02, 2022 | 31.89 | 32.24 | 31.20 | 32.11 | 1,027,385 | +0.49(+1.55%) |
Apr 29, 2022 | 32.73 | 33.04 | 31.53 | 31.62 | 1,268,472 | -1.18(-3.60%) |
Apr 28, 2022 | 32.53 | 32.91 | 31.83 | 32.81 | 858,462 | +0.67(+2.09%) |
Apr 27, 2022 | 32.30 | 32.70 | 31.91 | 32.13 | 1,182,007 | -0.16(-0.51%) |
Apr 26, 2022 | 32.73 | 33.25 | 32.06 | 32.30 | 1,468,841 | -1.01(-3.03%) |
Apr 25, 2022 | 32.88 | 33.63 | 32.08 | 33.31 | 2,199,595 | +0.13(+0.41%) |
Apr 22, 2022 | 33.87 | 34.49 | 33.14 | 33.17 | 1,489,413 | -0.76(-2.24%) |
Apr 21, 2022 | 36.79 | 37.12 | 33.92 | 33.93 | 2,262,756 | -2.70(-7.38%) |
Apr 20, 2022 | 37.61 | 37.66 | 36.06 | 36.63 | 2,719,237 | -2.01(-5.20%) |
Apr 19, 2022 | 37.03 | 38.73 | 36.79 | 38.64 | 2,067,107 | +2.10(+5.74%) |
Apr 18, 2022 | 35.78 | 36.65 | 35.78 | 36.55 | 1,393,248 | +0.65(+1.82%) |
Apr 14, 2022 | 37.18 | 37.30 | 35.85 | 35.89 | 1,227,584 | -1.28(-3.44%) |
Apr 13, 2022 | 36.24 | 37.26 | 36.05 | 37.17 | 1,857,168 | +0.61(+1.66%) |
Apr 12, 2022 | 37.27 | 37.84 | 36.31 | 36.56 | 1,236,686 | -0.60(-1.60%) |
Apr 11, 2022 | 37.05 | 38.06 | 36.94 | 37.16 | 1,181,740 | +0.10(+0.26%) |
Apr 08, 2022 | 37.39 | 37.69 | 36.72 | 37.06 | 1,017,464 | -0.16(-0.44%) |
Apr 07, 2022 | 38.24 | 38.24 | 36.65 | 37.23 | 1,298,966 | -0.83(-2.17%) |
Apr 06, 2022 | 39.05 | 39.12 | 37.59 | 38.05 | 1,816,180 | -1.26(-3.20%) |
Apr 05, 2022 | 39.90 | 40.41 | 39.14 | 39.31 | 1,298,725 | -0.75(-1.87%) |
Apr 04, 2022 | 40.64 | 41.07 | 39.93 | 40.06 | 791,989 | -0.87(-2.11%) |
Apr 01, 2022 | 42.21 | 43.09 | 40.68 | 40.93 | 1,221,516 | -0.54(-1.30%) |
Mar 31, 2022 | 42.47 | 43.17 | 41.42 | 41.47 | 1,166,977 | -1.30(-3.04%) |
Mar 30, 2022 | 44.57 | 44.71 | 42.29 | 42.77 | 1,806,672 | -1.54(-3.47%) |
Mar 29, 2022 | 44.29 | 44.65 | 43.65 | 44.30 | 750,368 | +0.92(+2.13%) |
Mar 28, 2022 | 43.75 | 43.75 | 42.58 | 43.38 | 713,037 | -0.34(-0.77%) |
Mar 25, 2022 | 42.86 | 43.75 | 42.64 | 43.72 | 872,035 | +0.93(+2.18%) |
Mar 24, 2022 | 42.79 | 43.20 | 42.40 | 42.79 | 906,293 | +0.33(+0.77%) |
Mar 23, 2022 | 44.45 | 44.45 | 42.42 | 42.46 | 859,037 | -2.20(-4.93%) |
Mar 22, 2022 | 43.81 | 44.96 | 43.66 | 44.66 | 1,269,844 | +1.50(+3.47%) |
Mar 21, 2022 | 43.49 | 44.03 | 42.62 | 43.16 | 622,299 | +0.04(+0.09%) |
Mar 18, 2022 | 42.98 | 43.44 | 42.14 | 43.12 | 2,217,963 | -0.21(-0.49%) |
Mar 17, 2022 | 43.44 | 43.52 | 42.79 | 43.33 | 581,355 | -0.79(-1.79%) |
Mar 16, 2022 | 43.08 | 45.03 | 42.96 | 44.12 | 1,699,015 | +1.82(+4.30%) |
Mar 15, 2022 | 42.85 | 43.47 | 41.49 | 42.30 | 1,106,566 | -0.42(-0.99%) |
Mar 14, 2022 | 42.82 | 44.04 | 42.29 | 42.73 | 1,869,654 | +0.58(+1.37%) |
Mar 11, 2022 | 42.55 | 43.32 | 41.87 | 42.15 | 1,244,156 | -0.02(-0.05%) |
Mar 10, 2022 | 41.25 | 42.34 | 40.85 | 42.17 | 825,676 | +0.36(+0.85%) |
Mar 09, 2022 | 41.48 | 42.24 | 41.13 | 41.81 | 671,282 | +1.93(+4.85%) |
Mar 08, 2022 | 39.70 | 41.45 | 38.74 | 39.88 | 1,613,217 | +0.85(+2.17%) |
Mar 07, 2022 | 41.64 | 42.30 | 38.98 | 39.04 | 1,608,448 | -2.99(-7.11%) |
Mar 04, 2022 | 44.28 | 44.28 | 41.35 | 42.03 | 1,807,949 | -3.39(-7.47%) |
Mar 03, 2022 | 46.01 | 46.31 | 44.81 | 45.42 | 1,133,621 | -0.41(-0.90%) |
Mar 02, 2022 | 45.05 | 46.60 | 44.88 | 45.83 | 1,506,578 | +1.30(+2.91%) |
Mar 01, 2022 | 46.99 | 46.99 | 44.18 | 44.53 | 2,350,299 | -2.98(-6.27%) |
Feb 28, 2022 | 45.83 | 47.59 | 45.72 | 47.52 | 978,948 | +0.38(+0.82%) |
Feb 25, 2022 | 44.18 | 47.24 | 45.73 | 47.13 | 865,812 | +2.38(+5.33%) |
Feb 24, 2022 | 43.78 | 44.87 | 42.71 | 44.75 | 1,140,009 | -1.03(-2.25%) |
Feb 23, 2022 | 46.79 | 47.32 | 45.51 | 45.78 | 816,526 | -0.65(-1.41%) |
Feb 22, 2022 | 47.26 | 47.41 | 45.94 | 46.43 | 874,330 | -0.39(-0.84%) |
Feb 18, 2022 | 46.82 | 0 | -0.27(-0.57%) | |||
Feb 17, 2022 | 48.58 | 48.85 | 46.92 | 47.09 | 616,152 | -2.05(-4.17%) |
Feb 16, 2022 | 48.55 | 49.52 | 48.36 | 49.14 | 616,709 | +0.06(+0.12%) |
Feb 15, 2022 | 47.41 | 49.26 | 47.41 | 49.08 | 556,098 | +2.09(+4.44%) |
Feb 14, 2022 | 47.76 | 48.22 | 46.68 | 47.00 | 1,059,486 | -0.73(-1.53%) |
Feb 11, 2022 | 48.15 | 49.21 | 47.41 | 47.73 | 724,036 | -0.59(-1.23%) |
Feb 10, 2022 | 48.29 | 49.56 | 48.00 | 48.32 | 957,957 | +0.11(+0.24%) |
Feb 09, 2022 | 48.57 | 48.57 | 47.65 | 48.21 | 756,956 | -0.25(-0.51%) |
Feb 08, 2022 | 47.14 | 48.59 | 46.96 | 48.45 | 770,446 | +1.86(+3.98%) |
Feb 07, 2022 | 46.77 | 47.18 | 46.27 | 46.60 | 350,914 | -0.05(-0.10%) |
Feb 04, 2022 | 45.59 | 46.96 | 45.23 | 46.65 | 685,180 | +1.48(+3.28%) |
Feb 03, 2022 | 45.13 | 45.16 | 591,893 | +0.07(+0.15%) | ||
Feb 02, 2022 | 45.69 | 45.78 | 44.80 | 45.10 | 626,663 | -0.44(-0.97%) |
Feb 01, 2022 | 44.42 | 45.57 | 43.98 | 45.54 | 709,682 | +1.12(+2.52%) |
Jan 31, 2022 | 43.76 | 44.53 | 44.42 | 1,364,855 | +0.47(+1.07%) | |
Jan 28, 2022 | 44.04 | 44.38 | 42.71 | 43.95 | 1,056,803 | -0.09(-0.20%) |
Jan 27, 2022 | 45.62 | 46.91 | 43.56 | 44.03 | 1,640,119 | -1.53(-3.36%) |
Jan 26, 2022 | 45.98 | 46.63 | 45.98 | 45.56 | 1,162,809 | +0.32(+0.70%) |
Jan 25, 2022 | 45.03 | 45.69 | 43.69 | 45.25 | 1,201,950 | -0.33(-0.71%) |
Jan 24, 2022 | 45.01 | 45.71 | 43.28 | 45.57 | 1,440,802 | -0.51(-1.10%) |
Jan 21, 2022 | 45.83 | 46.69 | 44.80 | 46.08 | 1,424,071 | -0.04(-0.08%) |
Jan 20, 2022 | 48.57 | 49.10 | 45.99 | 46.12 | 1,385,945 | +0.08(+0.17%) |
Jan 19, 2022 | 48.28 | 48.30 | 45.98 | 46.04 | 1,064,673 | -1.62(-3.39%) |
Jan 18, 2022 | 48.86 | 48.89 | 47.20 | 47.66 | 1,545,672 | -1.32(-2.70%) |
Jan 14, 2022 | 48.98 | 0 | +0.47(+0.97%) | |||
Jan 13, 2022 | 48.61 | 49.48 | 48.27 | 48.51 | 786,738 | +0.12(+0.26%) |
Jan 12, 2022 | 48.47 | 49.31 | 47.99 | 48.39 | 1,283,466 | +0.12(+0.26%) |
Jan 11, 2022 | 48.02 | 48.30 | 46.94 | 48.26 | 1,183,172 | +0.44(+0.92%) |
Jan 10, 2022 | 47.88 | 48.07 | 46.58 | 47.82 | 1,163,948 | +0.09(+0.18%) |
Jan 07, 2022 | 47.42 | 48.22 | 46.85 | 47.74 | 1,171,034 | +0.42(+0.89%) |
Jan 06, 2022 | 46.28 | 47.48 | 45.66 | 47.32 | 969,508 | +1.75(+3.84%) |
Jan 05, 2022 | 45.57 | 46.60 | 45.56 | 45.56 | 1,172,082 | +0.08(+0.17%) |
Jan 04, 2022 | 44.93 | 46.26 | 44.71 | 45.49 | 1,053,112 | +1.25(+2.83%) |
Jan 03, 2022 | 43.86 | 44.78 | 43.55 | 44.23 | 740,906 | +1.02(+2.37%) |
Dec 31, 2021 | 43.08 | 43.52 | 43.08 | 43.21 | 415,871 | -0.07(-0.15%) |
Dec 30, 2021 | 43.48 | 44.23 | 43.23 | 43.28 | 445,375 | -0.16(-0.37%) |
Dec 29, 2021 | 43.09 | 43.66 | 43.04 | 43.44 | 411,822 | +0.39(+0.91%) |
Dec 28, 2021 | 42.75 | 43.40 | 41.94 | 43.05 | 387,214 | +0.16(+0.38%) |
Dec 27, 2021 | 42.27 | 42.89 | 42.00 | 42.89 | 294,625 | +0.61(+1.45%) |
Dec 23, 2021 | 42.48 | 42.75 | 42.25 | 42.27 | 378,553 | +0.22(+0.52%) |
Dec 22, 2021 | 41.64 | 42.10 | 41.39 | 42.05 | 407,046 | +0.41(+0.99%) |
Dec 21, 2021 | 40.63 | 41.69 | 40.30 | 41.64 | 630,736 | +1.55(+3.87%) |
Dec 20, 2021 | 40.73 | 41.27 | 39.02 | 40.09 | 904,814 | -1.18(-2.85%) |
Dec 17, 2021 | 42.42 | 42.42 | 40.77 | 41.27 | 2,905,146 | -1.24(-2.93%) |
Dec 16, 2021 | 43.44 | 43.97 | 42.31 | 42.51 | 707,682 | -0.25(-0.58%) |
Dec 15, 2021 | 42.25 | 42.96 | 41.60 | 42.76 | 1,064,560 | +0.58(+1.38%) |
Dec 14, 2021 | 41.92 | 43.05 | 41.92 | 42.18 | 752,271 | +0.24(+0.57%) |
Dec 13, 2021 | 42.67 | 42.74 | 41.90 | 41.94 | 736,626 | -1.03(-2.40%) |
Dec 10, 2021 | 43.46 | 44.18 | 42.20 | 42.97 | 369,867 | -0.10(-0.22%) |
Dec 09, 2021 | 43.06 | 43.76 | 42.67 | 43.07 | 408,966 | -0.44(-1.01%) |
Dec 08, 2021 | 43.30 | 44.07 | 43.30 | 43.51 | 630,128 | +0.44(+1.02%) |
Dec 07, 2021 | 42.92 | 43.53 | 42.67 | 43.07 | 875,874 | +0.62(+1.47%) |
Dec 06, 2021 | 42.43 | 43.26 | 41.28 | 42.45 | 925,129 | +0.78(+1.88%) |
Dec 03, 2021 | 43.03 | 43.03 | 41.26 | 41.66 | 705,479 | -1.34(-3.11%) |
Dec 02, 2021 | 41.86 | 43.48 | 41.54 | 43.00 | 716,082 | +1.52(+3.67%) |
Dec 01, 2021 | 44.04 | 44.52 | 41.47 | 41.48 | 877,302 | -1.32(-3.08%) |
Nov 30, 2021 | 43.38 | 44.59 | 41.83 | 42.80 | 1,229,553 | -1.30(-2.95%) |
Nov 29, 2021 | 45.28 | 45.70 | 43.76 | 44.10 | 490,871 | -0.17(-0.39%) |
Nov 26, 2021 | 45.01 | 45.09 | 43.37 | 44.27 | 754,037 | -2.83(-6.01%) |
Nov 24, 2021 | 47.07 | 47.47 | 46.55 | 47.11 | 506,433 | -0.17(-0.36%) |
Nov 23, 2021 | 46.83 | 47.37 | 46.33 | 47.28 | 713,663 | +0.75(+1.60%) |
Nov 22, 2021 | 46.25 | 47.26 | 46.25 | 46.53 | 531,371 | +0.92(+2.01%) |
Nov 19, 2021 | 45.43 | 45.81 | 44.80 | 45.61 | 560,684 | -0.48(-1.04%) |
Nov 18, 2021 | 46.34 | 46.26 | 45.99 | 46.09 | 721,561 | -0.06(-0.12%) |
Nov 17, 2021 | 46.69 | 46.97 | 45.72 | 46.15 | 484,912 | -0.59(-1.27%) |
Nov 16, 2021 | 46.80 | 47.34 | 46.22 | 46.74 | 631,361 | -0.08(-0.16%) |
Nov 15, 2021 | 46.89 | 46.89 | 46.09 | 46.82 | 957,112 | +0.54(+1.16%) |
Nov 12, 2021 | 46.69 | 46.79 | 45.91 | 46.28 | 537,971 | -0.38(-0.82%) |
Nov 11, 2021 | 46.66 | 46.94 | 45.86 | 46.67 | 597,534 | +0.06(+0.12%) |
Nov 10, 2021 | 46.99 | 46.42 | 46.61 | 717,770 | -0.43(-0.91%) | |
Nov 09, 2021 | 46.54 | 47.49 | 46.18 | 47.04 | 497,219 | +0.19(+0.41%) |
Nov 08, 2021 | 47.34 | 47.64 | 46.74 | 46.85 | 452,615 | -0.30(-0.63%) |
Nov 05, 2021 | 47.04 | 47.47 | 46.53 | 47.14 | 1,030,412 | +0.51(+1.10%) |
Nov 04, 2021 | 47.78 | 47.78 | 46.15 | 46.63 | 572,179 | -1.23(-2.57%) |
Nov 03, 2021 | 46.70 | 47.99 | 46.27 | 47.85 | 928,757 | +0.97(+2.07%) |
Nov 02, 2021 | 46.83 | 47.57 | 46.52 | 46.88 | 912,731 | -0.03(-0.06%) |
Nov 01, 2021 | 45.57 | 47.05 | 46.11 | 46.91 | 1,250,646 | +1.73(+3.83%) |
Oct 29, 2021 | 44.39 | 45.68 | 44.10 | 45.18 | 1,534,386 | +0.83(+1.87%) |
Oct 28, 2021 | 43.67 | 44.39 | 43.67 | 44.35 | 640,197 | +0.85(+1.95%) |
Oct 27, 2021 | 44.58 | 44.94 | 43.49 | 43.51 | 710,541 | -1.43(-3.18%) |
Oct 26, 2021 | 45.58 | 44.93 | 715,016 | -0.49(-1.07%) | ||
Oct 25, 2021 | 45.66 | 46.10 | 45.38 | 45.42 | 952,143 | +0.10(+0.23%) |
Oct 22, 2021 | 45.13 | 46.00 | 45.05 | 45.31 | 745,789 | +0.40(+0.89%) |
Oct 21, 2021 | 45.71 | 45.71 | 44.20 | 44.91 | 859,739 | -0.90(-1.97%) |
Oct 20, 2021 | 45.57 | 46.06 | 44.67 | 45.82 | 755,645 | +0.25(+0.54%) |
Oct 19, 2021 | 44.85 | 45.98 | 44.16 | 45.57 | 1,291,111 | -0.22(-0.48%) |
Oct 18, 2021 | 45.26 | 46.01 | 45.14 | 45.79 | 1,036,877 | +0.53(+1.18%) |
Oct 15, 2021 | 45.68 | 46.04 | 45.26 | 45.26 | 733,502 | -0.17(-0.38%) |
Oct 14, 2021 | 45.43 | 45.48 | 44.60 | 45.43 | 621,725 | +0.58(+1.29%) |
Oct 13, 2021 | 44.10 | 44.92 | 43.51 | 44.85 | 639,138 | +0.71(+1.62%) |
Oct 12, 2021 | 43.91 | 44.33 | 43.69 | 44.13 | 947,639 | +0.27(+0.61%) |
Oct 11, 2021 | 45.02 | 45.41 | 43.86 | 43.87 | 517,796 | -0.83(-1.85%) |
Oct 08, 2021 | 44.43 | 44.96 | 43.82 | 44.70 | 851,558 | +0.33(+0.75%) |
Oct 07, 2021 | 44.35 | 44.87 | 44.02 | 44.36 | 518,851 | +0.54(+1.24%) |
Oct 06, 2021 | 43.87 | 44.11 | 42.83 | 43.82 | 542,734 | -0.57(-1.29%) |
Oct 05, 2021 | 44.31 | 44.71 | 43.63 | 44.39 | 849,216 | +0.40(+0.91%) |
Oct 04, 2021 | 44.25 | 44.94 | 43.77 | 43.99 | 587,242 | -0.46(-1.03%) |
Oct 01, 2021 | 43.25 | 44.96 | 43.00 | 44.45 | 775,758 | +1.31(+3.04%) |
Sep 30, 2021 | 44.03 | 44.03 | 43.13 | 43.13 | 492,674 | -0.62(-1.41%) |
Sep 29, 2021 | 43.45 | 43.94 | 42.78 | 43.75 | 420,848 | +0.42(+0.97%) |
Sep 28, 2021 | 44.24 | 44.55 | 43.17 | 43.33 | 653,821 | -0.77(-1.75%) |
Sep 27, 2021 | 43.78 | 44.47 | 43.77 | 44.10 | 1,058,122 | +0.92(+2.14%) |
Sep 24, 2021 | 42.35 | 43.39 | 42.35 | 43.18 | 786,840 | +0.62(+1.45%) |
Sep 23, 2021 | 40.95 | 42.78 | 40.90 | 42.56 | 558,404 | +1.98(+4.88%) |
Sep 22, 2021 | 40.41 | 41.05 | 40.41 | 40.58 | 570,199 | +0.55(+1.38%) |
Sep 21, 2021 | 40.18 | 40.55 | 39.52 | 40.03 | 777,275 | +0.87(+2.21%) |
Sep 20, 2021 | 38.81 | 39.21 | 38.13 | 39.17 | 688,765 | -0.84(-2.09%) |
Sep 17, 2021 | 39.53 | 40.33 | 39.47 | 40.00 | 2,039,057 | +0.21(+0.53%) |
Sep 16, 2021 | 40.26 | 40.57 | 39.69 | 39.79 | 621,433 | -0.26(-0.64%) |
Sep 15, 2021 | 39.23 | 40.16 | 39.23 | 40.05 | 499,059 | +0.85(+2.16%) |
Sep 14, 2021 | 40.35 | 40.42 | 39.04 | 39.20 | 533,431 | -1.09(-2.72%) |
Sep 13, 2021 | 40.17 | 40.67 | 39.67 | 40.30 | 655,065 | +0.56(+1.41%) |
Sep 10, 2021 | 40.77 | 41.05 | 39.69 | 39.74 | 549,981 | -0.82(-2.02%) |
Sep 09, 2021 | 39.87 | 41.03 | 39.56 | 40.55 | 474,921 | +0.58(+1.45%) |
Sep 08, 2021 | 40.02 | 40.32 | 39.58 | 39.97 | 1,184,576 | -0.40(-0.99%) |
Sep 07, 2021 | 40.85 | 41.46 | 39.88 | 40.37 | 481,423 | -0.11(-0.28%) |
Sep 03, 2021 | 40.40 | 40.87 | 40.04 | 40.49 | 654,204 | +0.21(+0.52%) |
Sep 02, 2021 | 40.51 | 40.96 | 40.10 | 40.28 | 590,778 | -0.18(-0.45%) |
Sep 01, 2021 | 40.70 | 40.70 | 39.92 | 40.46 | 593,668 | -0.04(-0.09%) |
Aug 31, 2021 | 39.97 | 40.97 | 39.90 | 40.50 | 608,100 | +0.61(+1.53%) |
Aug 30, 2021 | 41.34 | 41.36 | 39.86 | 39.89 | 329,618 | -1.23(-2.99%) |
Aug 27, 2021 | 39.92 | 41.14 | 39.83 | 41.12 | 444,974 | +1.38(+3.47%) |
Aug 26, 2021 | 40.83 | 40.83 | 39.66 | 39.74 | 483,013 | -0.92(-2.27%) |
Aug 25, 2021 | 40.36 | 41.31 | 40.17 | 40.66 | 637,330 | +0.50(+1.26%) |
Aug 24, 2021 | 39.78 | 40.25 | 39.61 | 40.16 | 498,876 | +0.63(+1.59%) |
Aug 23, 2021 | 39.29 | 39.66 | 38.88 | 39.53 | 461,937 | +0.64(+1.64%) |
Aug 20, 2021 | 37.68 | 38.91 | 37.56 | 38.89 | 466,255 | +1.12(+2.97%) |
Aug 19, 2021 | 38.04 | 38.17 | 37.31 | 37.77 | 619,205 | -0.60(-1.56%) |
Aug 18, 2021 | 38.17 | 39.14 | 37.98 | 38.37 | 732,375 | -0.08(-0.20%) |
Aug 17, 2021 | 39.17 | 39.44 | 37.98 | 38.44 | 593,476 | -1.12(-2.84%) |
Aug 16, 2021 | 39.53 | 39.90 | 39.14 | 39.56 | 644,760 | -0.39(-0.98%) |
Aug 13, 2021 | 40.49 | 40.56 | 39.87 | 39.96 | 350,107 | -0.48(-1.19%) |
Aug 12, 2021 | 40.92 | 40.92 | 40.13 | 40.44 | 330,428 | -0.36(-0.88%) |
Aug 11, 2021 | 39.97 | 40.80 | 39.45 | 40.80 | 479,487 | +0.92(+2.30%) |
Aug 10, 2021 | 38.94 | 39.91 | 38.83 | 39.88 | 605,501 | +0.77(+1.96%) |
Aug 09, 2021 | 39.39 | 39.88 | 38.75 | 39.11 | 1,018,544 | -0.45(-1.15%) |
Aug 06, 2021 | 38.72 | 39.96 | 38.67 | 39.57 | 959,448 | +1.49(+3.90%) |
Aug 05, 2021 | 37.71 | 38.28 | 37.71 | 38.08 | 535,813 | +0.58(+1.54%) |
Aug 04, 2021 | 37.37 | 38.20 | 36.93 | 37.50 | 559,872 | -0.61(-1.59%) |
Aug 03, 2021 | 37.65 | 38.23 | 36.63 | 38.11 | 565,146 | +0.78(+2.08%) |
Aug 02, 2021 | 37.86 | 38.99 | 37.21 | 37.33 | 695,266 | -0.34(-0.90%) |
Jul 30, 2021 | 38.32 | 38.97 | 37.49 | 37.67 | 820,060 | -0.85(-2.21%) |
Jul 29, 2021 | 39.37 | 39.37 | 38.47 | 38.53 | 550,236 | -0.14(-0.37%) |
Jul 28, 2021 | 38.43 | 39.10 | 37.72 | 38.67 | 467,112 | +0.55(+1.44%) |
Jul 27, 2021 | 38.20 | 38.67 | 37.69 | 38.12 | 704,865 | -0.62(-1.61%) |
Jul 26, 2021 | 38.54 | 39.46 | 38.35 | 38.74 | 901,096 | +0.19(+0.49%) |
Jul 23, 2021 | 38.90 | 39.36 | 38.21 | 38.55 | 695,978 | +0.09(+0.25%) |
Jul 22, 2021 | 38.77 | 39.14 | 38.34 | 38.46 | 988,073 | -0.58(-1.48%) |
Jul 21, 2021 | 37.84 | 39.43 | 37.81 | 39.04 | 1,425,624 | +1.66(+4.43%) |
Jul 20, 2021 | 34.72 | 38.00 | 34.72 | 37.38 | 2,593,675 | +3.18(+9.29%) |
Jul 19, 2021 | 34.82 | 35.23 | 33.78 | 34.20 | 1,430,795 | -1.45(-4.06%) |
Jul 16, 2021 | 37.41 | 37.56 | 35.54 | 35.65 | 711,429 | -1.56(-4.20%) |
Jul 15, 2021 | 36.66 | 37.73 | 36.62 | 37.21 | 714,351 | +0.10(+0.28%) |
Jul 14, 2021 | 37.55 | 38.20 | 36.71 | 37.11 | 372,276 | -0.27(-0.73%) |
Jul 13, 2021 | 38.38 | 38.38 | 37.36 | 37.38 | 533,953 | -1.04(-2.71%) |
Jul 12, 2021 | 37.67 | 38.52 | 37.07 | 38.42 | 652,992 | +0.21(+0.54%) |
Jul 09, 2021 | 37.34 | 38.25 | 36.97 | 38.21 | 853,124 | +1.93(+5.32%) |
Jul 08, 2021 | 36.64 | 36.87 | 35.83 | 36.28 | 1,024,272 | -1.09(-2.91%) |
Jul 07, 2021 | 37.01 | 37.90 | 36.81 | 37.37 | 745,494 | -0.01(-0.03%) |
Jul 06, 2021 | 38.47 | 38.48 | 37.03 | 37.38 | 935,240 | -1.32(-3.42%) |
Jul 02, 2021 | 39.35 | 39.40 | 38.51 | 38.71 | 357,881 | -0.79(-1.99%) |