Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.21 | 40.75 | 40.15 | 40.73 | 11,716,598 | +0.54(+1.34%) |
Jul 28, 2022 | 39.92 | 40.25 | 39.68 | 40.19 | 15,693,056 | +0.26(+0.64%) |
Jul 27, 2022 | 39.42 | 40.00 | 39.30 | 39.94 | 14,312,779 | +0.89(+2.28%) |
Jul 26, 2022 | 39.24 | 39.35 | 39.05 | 39.05 | 12,950,193 | -0.54(-1.37%) |
Jul 25, 2022 | 39.58 | 39.63 | 39.38 | 39.59 | 15,677,792 | +0.32(+0.82%) |
Jul 22, 2022 | 39.52 | 39.76 | 39.11 | 39.26 | 12,792,047 | -0.13(-0.34%) |
Jul 21, 2022 | 38.91 | 39.42 | 38.86 | 39.40 | 15,622,356 | +0.44(+1.12%) |
Jul 20, 2022 | 39.05 | 39.17 | 38.77 | 38.96 | 18,532,986 | -0.19(-0.48%) |
Jul 19, 2022 | 38.83 | 39.18 | 38.79 | 39.15 | 18,751,384 | +0.99(+2.58%) |
Jul 18, 2022 | 38.46 | 38.61 | 38.10 | 38.16 | 22,771,592 | +0.24(+0.62%) |
Jul 15, 2022 | 37.61 | 37.95 | 37.47 | 37.93 | 28,641,320 | +0.57(+1.52%) |
Jul 14, 2022 | 37.13 | 37.41 | 36.81 | 37.36 | 34,245,840 | -0.56(-1.48%) |
Jul 13, 2022 | 37.48 | 38.10 | 37.44 | 37.92 | 19,146,686 | -0.05(-0.12%) |
Jul 12, 2022 | 37.94 | 38.25 | 37.86 | 37.96 | 16,169,893 | -0.04(-0.10%) |
Jul 11, 2022 | 38.17 | 38.24 | 37.96 | 38.00 | 18,712,144 | -0.64(-1.67%) |
Jul 08, 2022 | 38.48 | 38.77 | 38.33 | 38.65 | 14,796,028 | +0.09(+0.25%) |
Jul 07, 2022 | 38.27 | 38.58 | 38.27 | 38.55 | 17,437,860 | +0.62(+1.62%) |
Jul 06, 2022 | 37.89 | 38.03 | 37.61 | 37.94 | 19,474,174 | +0.00(+0.00%) |
Jul 05, 2022 | 37.60 | 37.94 | 37.38 | 37.94 | 24,352,214 | -0.83(-2.15%) |
Jul 01, 2022 | 38.19 | 38.77 | 38.06 | 38.77 | 18,811,874 | +0.09(+0.22%) |
Jun 30, 2022 | 38.22 | 38.75 | 38.08 | 38.69 | 19,915,048 | -0.22(-0.56%) |
Jun 29, 2022 | 39.08 | 39.19 | 38.87 | 38.90 | 16,300,965 | -0.24(-0.61%) |
Jun 28, 2022 | 39.65 | 39.83 | 39.11 | 39.14 | 17,478,124 | -0.21(-0.53%) |
Jun 27, 2022 | 39.40 | 39.59 | 39.24 | 39.35 | 23,823,060 | -0.08(-0.19%) |
Jun 24, 2022 | 38.82 | 39.44 | 38.78 | 39.42 | 19,535,458 | +1.14(+2.97%) |
Jun 23, 2022 | 38.33 | 38.42 | 37.93 | 38.29 | 25,082,384 | -0.14(-0.37%) |
Jun 22, 2022 | 38.29 | 38.75 | 38.18 | 38.43 | 19,564,546 | -0.36(-0.93%) |
Jun 21, 2022 | 38.81 | 38.98 | 38.73 | 38.79 | 18,605,590 | +0.59(+1.54%) |
Jun 17, 2022 | 38.35 | 38.51 | 37.95 | 38.20 | 26,460,978 | -0.13(-0.34%) |
Jun 16, 2022 | 38.33 | 38.62 | 38.12 | 38.33 | 25,958,086 | -0.95(-2.41%) |
Jun 15, 2022 | 38.97 | 39.49 | 38.48 | 39.28 | 21,041,834 | +0.68(+1.77%) |
Jun 14, 2022 | 38.93 | 39.07 | 38.29 | 38.59 | 30,074,850 | -0.36(-0.91%) |
Jun 13, 2022 | 39.29 | 39.46 | 38.85 | 38.95 | 32,054,352 | -1.38(-3.41%) |
Jun 10, 2022 | 40.57 | 40.62 | 40.19 | 40.33 | 25,513,064 | -0.95(-2.31%) |
Jun 09, 2022 | 41.95 | 42.04 | 41.28 | 41.28 | 20,658,014 | -0.88(-2.09%) |
Jun 08, 2022 | 42.33 | 42.47 | 42.10 | 42.16 | 11,265,667 | -0.53(-1.25%) |
Jun 07, 2022 | 42.19 | 42.73 | 42.14 | 42.69 | 12,142,943 | +0.10(+0.24%) |
Jun 06, 2022 | 42.92 | 42.98 | 42.50 | 42.59 | 13,373,973 | +0.16(+0.37%) |
Jun 03, 2022 | 42.53 | 42.63 | 42.33 | 42.43 | 10,611,028 | -0.66(-1.54%) |
Jun 02, 2022 | 42.53 | 43.10 | 42.38 | 43.10 | 16,873,650 | +0.89(+2.11%) |
Jun 01, 2022 | 42.82 | 42.90 | 42.06 | 42.21 | 15,037,373 | -0.38(-0.90%) |
May 31, 2022 | 42.75 | 42.87 | 42.51 | 42.59 | 21,340,474 | -0.20(-0.46%) |
May 27, 2022 | 42.57 | 42.80 | 42.53 | 42.79 | 12,194,978 | +0.52(+1.24%) |
May 26, 2022 | 41.88 | 42.35 | 41.85 | 42.26 | 15,343,155 | +0.46(+1.10%) |
May 25, 2022 | 41.51 | 42.00 | 41.51 | 41.80 | 16,260,338 | -0.02(-0.04%) |
May 24, 2022 | 41.76 | 41.92 | 41.51 | 41.82 | 15,845,356 | -0.15(-0.36%) |
May 23, 2022 | 41.72 | 42.06 | 41.61 | 41.97 | 21,082,138 | +0.71(+1.72%) |
May 20, 2022 | 41.49 | 41.52 | 40.74 | 41.26 | 17,083,438 | +0.23(+0.57%) |
May 19, 2022 | 40.57 | 41.28 | 40.56 | 41.03 | 19,809,542 | +0.42(+1.04%) |
May 18, 2022 | 41.22 | 41.30 | 40.52 | 40.61 | 20,016,418 | -0.99(-2.38%) |
May 17, 2022 | 41.47 | 41.60 | 41.25 | 41.60 | 14,037,805 | +0.79(+1.93%) |
May 16, 2022 | 40.58 | 41.01 | 40.46 | 40.81 | 15,545,060 | +0.06(+0.14%) |
May 13, 2022 | 40.25 | 40.79 | 40.22 | 40.76 | 23,981,692 | +1.11(+2.81%) |
May 12, 2022 | 39.50 | 40.00 | 39.29 | 39.64 | 29,576,250 | -0.15(-0.38%) |
May 11, 2022 | 40.11 | 40.66 | 39.75 | 39.79 | 38,765,676 | -0.21(-0.51%) |
May 10, 2022 | 40.43 | 40.49 | 39.71 | 40.00 | 34,130,700 | +0.20(+0.49%) |
May 09, 2022 | 40.36 | 40.38 | 39.70 | 39.80 | 32,934,642 | -1.27(-3.10%) |
May 06, 2022 | 41.17 | 41.31 | 40.80 | 41.07 | 34,003,020 | -0.37(-0.90%) |
May 05, 2022 | 42.25 | 42.26 | 41.11 | 41.45 | 30,334,742 | -1.37(-3.19%) |
May 04, 2022 | 42.10 | 42.91 | 41.64 | 42.82 | 30,088,896 | +0.72(+1.71%) |
May 03, 2022 | 42.00 | 42.24 | 41.91 | 42.09 | 34,131,616 | +0.34(+0.81%) |
May 02, 2022 | 41.72 | 41.96 | 41.28 | 41.76 | 40,046,392 | -0.14(-0.34%) |
Apr 29, 2022 | 42.55 | 42.80 | 41.85 | 41.90 | 22,062,156 | -0.53(-1.26%) |
Apr 28, 2022 | 42.03 | 42.50 | 41.70 | 42.43 | 20,549,984 | +0.66(+1.57%) |
Apr 27, 2022 | 41.73 | 42.05 | 41.51 | 41.78 | 25,280,818 | +0.19(+0.45%) |
Apr 26, 2022 | 42.38 | 42.43 | 41.58 | 41.59 | 31,756,096 | -1.16(-2.71%) |
Apr 25, 2022 | 42.53 | 42.81 | 42.16 | 42.75 | 32,796,246 | -0.25(-0.59%) |
Apr 22, 2022 | 43.67 | 43.68 | 42.97 | 43.00 | 23,315,536 | -0.80(-1.84%) |
Apr 21, 2022 | 44.71 | 44.77 | 43.72 | 43.81 | 18,747,862 | -0.52(-1.18%) |
Apr 20, 2022 | 44.33 | 44.45 | 44.18 | 44.33 | 18,671,224 | +0.33(+0.74%) |
Apr 19, 2022 | 43.60 | 44.01 | 43.56 | 44.00 | 17,604,506 | +0.20(+0.45%) |
Apr 18, 2022 | 43.80 | 44.09 | 43.72 | 43.81 | 18,342,666 | -0.19(-0.43%) |
Apr 14, 2022 | 44.25 | 44.33 | 43.96 | 43.99 | 15,889,016 | -0.22(-0.49%) |
Apr 13, 2022 | 43.76 | 44.23 | 43.74 | 44.21 | 17,469,686 | +0.51(+1.18%) |
Apr 12, 2022 | 44.12 | 44.20 | 43.61 | 43.70 | 18,261,242 | -0.29(-0.66%) |
Apr 11, 2022 | 44.28 | 44.36 | 43.95 | 43.99 | 17,940,468 | -0.47(-1.05%) |
Apr 08, 2022 | 44.30 | 44.62 | 44.23 | 44.45 | 19,523,030 | -0.01(-0.02%) |
Apr 07, 2022 | 44.43 | 44.60 | 44.08 | 44.46 | 26,287,936 | +0.05(+0.11%) |
Apr 06, 2022 | 44.46 | 44.65 | 44.18 | 44.42 | 17,792,286 | -0.58(-1.29%) |
Apr 05, 2022 | 45.34 | 45.51 | 44.85 | 45.00 | 15,397,877 | -0.54(-1.19%) |
Apr 04, 2022 | 45.31 | 45.58 | 45.26 | 45.54 | 14,651,667 | +0.20(+0.43%) |
Apr 01, 2022 | 45.23 | 45.34 | 45.01 | 45.34 | 15,905,976 | +0.39(+0.87%) |
Mar 31, 2022 | 45.36 | 45.54 | 44.92 | 44.95 | 17,409,870 | -0.70(-1.54%) |
Mar 30, 2022 | 45.69 | 45.84 | 45.50 | 45.65 | 16,222,382 | -0.17(-0.37%) |
Mar 29, 2022 | 45.84 | 45.91 | 45.45 | 45.82 | 19,791,588 | +0.88(+1.96%) |
Mar 28, 2022 | 44.78 | 44.95 | 44.59 | 44.94 | 17,027,406 | -0.14(-0.31%) |
Mar 25, 2022 | 44.98 | 45.11 | 44.75 | 45.08 | 23,343,194 | +0.07(+0.15%) |
Mar 24, 2022 | 44.84 | 45.04 | 44.72 | 45.01 | 15,651,773 | +0.36(+0.80%) |
Mar 23, 2022 | 44.77 | 44.95 | 44.65 | 44.66 | 18,844,336 | -0.57(-1.26%) |
Mar 22, 2022 | 44.99 | 45.30 | 44.99 | 45.23 | 15,324,292 | +0.41(+0.92%) |
Mar 21, 2022 | 44.89 | 45.04 | 44.61 | 44.82 | 25,068,762 | -0.24(-0.53%) |
Mar 18, 2022 | 44.31 | 45.10 | 44.26 | 45.06 | 22,335,352 | +0.38(+0.86%) |
Mar 17, 2022 | 44.12 | 44.74 | 44.07 | 44.68 | 22,317,938 | +0.40(+0.91%) |
Mar 16, 2022 | 43.60 | 44.29 | 43.27 | 44.27 | 25,040,592 | +1.45(+3.38%) |
Mar 15, 2022 | 42.59 | 42.89 | 42.41 | 42.83 | 31,448,468 | +0.37(+0.88%) |
Mar 14, 2022 | 42.73 | 43.00 | 42.37 | 42.45 | 23,959,166 | +0.27(+0.64%) |
Mar 11, 2022 | 42.98 | 43.03 | 42.16 | 42.18 | 36,085,008 | -0.40(-0.94%) |
Mar 10, 2022 | 42.52 | 42.36 | 42.58 | 31,364,972 | -0.49(-1.13%) | |
Mar 09, 2022 | 42.69 | 43.30 | 42.41 | 43.07 | 39,136,244 | +1.59(+3.83%) |
Mar 08, 2022 | 41.57 | 42.22 | 41.04 | 41.48 | 51,202,356 | +0.25(+0.61%) |
Mar 07, 2022 | 42.26 | 42.27 | 41.05 | 41.23 | 49,951,888 | -1.25(-2.95%) |
Mar 04, 2022 | 42.49 | 42.57 | 42.12 | 42.48 | 39,624,824 | -1.12(-2.57%) |
Mar 03, 2022 | 44.21 | 44.21 | 43.44 | 43.60 | 25,255,880 | -0.70(-1.58%) |
Mar 02, 2022 | 44.02 | 44.40 | 43.89 | 44.30 | 30,580,464 | +0.53(+1.22%) |
Mar 01, 2022 | 44.45 | 44.60 | 43.52 | 43.77 | 28,575,696 | -0.88(-1.97%) |
Feb 28, 2022 | 44.48 | 45.08 | 44.38 | 44.65 | 28,129,964 | -0.64(-1.40%) |
Feb 25, 2022 | 44.61 | 45.31 | 44.69 | 45.28 | 27,243,564 | +1.11(+2.52%) |
Feb 24, 2022 | 43.20 | 44.24 | 43.06 | 44.17 | 45,531,320 | -0.58(-1.29%) |
Feb 23, 2022 | 45.57 | 45.58 | 44.68 | 44.75 | 23,804,194 | -0.42(-0.93%) |
Feb 22, 2022 | 45.27 | 45.53 | 44.84 | 45.17 | 25,054,674 | -0.48(-1.04%) |
Feb 18, 2022 | 45.65 | 0 | -0.24(-0.53%) | |||
Feb 17, 2022 | 46.26 | 46.32 | 45.85 | 45.89 | 16,053,665 | -0.71(-1.52%) |
Feb 16, 2022 | 46.28 | 46.70 | 46.24 | 46.60 | 17,367,452 | +0.20(+0.42%) |
Feb 15, 2022 | 46.15 | 46.43 | 46.07 | 46.40 | 17,210,470 | +0.76(+1.66%) |
Feb 14, 2022 | 45.77 | 45.81 | 45.35 | 45.65 | 24,272,482 | -0.27(-0.59%) |
Feb 11, 2022 | 46.55 | 46.74 | 45.81 | 45.92 | 23,095,522 | -0.64(-1.38%) |
Feb 10, 2022 | 46.50 | 47.21 | 46.46 | 46.56 | 20,973,814 | -0.55(-1.17%) |
Feb 09, 2022 | 47.00 | 47.13 | 46.94 | 47.11 | 13,376,773 | +0.74(+1.59%) |
Feb 08, 2022 | 46.11 | 46.44 | 46.01 | 46.38 | 12,398,263 | +0.22(+0.49%) |
Feb 07, 2022 | 46.10 | 46.37 | 46.04 | 46.15 | 18,924,026 | +0.08(+0.18%) |
Feb 04, 2022 | 45.87 | 46.28 | 45.75 | 46.07 | 16,301,633 | +0.12(+0.26%) |
Feb 03, 2022 | 46.23 | 45.94 | 45.95 | 18,426,796 | -0.75(-1.60%) | |
Feb 02, 2022 | 46.70 | 46.75 | 46.45 | 46.69 | 16,212,437 | +0.37(+0.81%) |
Feb 01, 2022 | 46.15 | 46.32 | 45.83 | 46.32 | 21,715,348 | +0.46(+1.00%) |
Jan 31, 2022 | 45.18 | 45.92 | 45.86 | 21,028,650 | +0.72(+1.59%) | |
Jan 28, 2022 | 44.70 | 45.15 | 44.46 | 45.14 | 32,958,020 | +0.21(+0.46%) |
Jan 27, 2022 | 45.33 | 45.51 | 44.82 | 44.94 | 25,866,794 | -0.30(-0.66%) |
Jan 26, 2022 | 45.97 | 46.08 | 45.04 | 45.24 | 28,665,012 | -0.21(-0.47%) |
Jan 25, 2022 | 45.15 | 45.70 | 44.79 | 45.45 | 32,947,288 | -0.24(-0.53%) |
Jan 24, 2022 | 45.32 | 45.73 | 44.47 | 45.69 | 42,660,748 | -0.51(-1.11%) |
Jan 21, 2022 | 46.77 | 46.78 | 46.19 | 46.21 | 28,861,472 | -0.64(-1.38%) |
Jan 20, 2022 | 47.31 | 47.57 | 46.82 | 46.85 | 18,832,492 | -0.30(-0.63%) |
Jan 19, 2022 | 47.42 | 47.52 | 47.12 | 47.15 | 15,136,509 | -0.01(-0.02%) |
Jan 18, 2022 | 47.33 | 47.42 | 47.04 | 47.16 | 18,610,528 | -0.70(-1.46%) |
Jan 14, 2022 | 47.86 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.50 | 48.51 | 47.91 | 47.97 | 14,812,241 | -0.35(-0.72%) |
Jan 12, 2022 | 48.14 | 48.37 | 48.11 | 48.32 | 19,042,072 | +0.51(+1.07%) |
Jan 11, 2022 | 47.31 | 47.84 | 47.20 | 47.81 | 18,301,120 | +0.56(+1.19%) |
Jan 10, 2022 | 47.16 | 47.26 | 46.81 | 47.24 | 21,874,744 | -0.44(-0.92%) |
Jan 07, 2022 | 47.47 | 47.75 | 47.32 | 47.68 | 13,406,840 | +0.20(+0.41%) |
Jan 06, 2022 | 47.56 | 47.71 | 47.15 | 47.49 | 18,315,614 | -0.26(-0.55%) |
Jan 05, 2022 | 48.34 | 48.39 | 47.73 | 47.75 | 14,830,589 | -0.42(-0.87%) |
Jan 04, 2022 | 48.24 | 48.36 | 48.07 | 48.17 | 17,116,670 | +0.18(+0.37%) |
Jan 03, 2022 | 47.94 | 48.02 | 47.75 | 47.99 | 16,997,020 | +0.29(+0.61%) |
Dec 31, 2021 | 47.72 | 47.92 | 47.66 | 47.70 | 16,610,863 | -0.02(-0.04%) |
Dec 30, 2021 | 47.83 | 47.94 | 47.69 | 47.72 | 14,655,036 | -0.11(-0.23%) |
Dec 29, 2021 | 47.81 | 47.90 | 47.73 | 47.83 | 12,181,767 | -0.01(-0.02%) |
Dec 28, 2021 | 47.90 | 47.99 | 47.81 | 47.84 | 14,630,753 | +0.00(+0.00%) |
Dec 27, 2021 | 47.53 | 47.84 | 47.50 | 47.84 | 13,520,021 | +0.36(+0.77%) |
Dec 23, 2021 | 47.24 | 47.55 | 47.22 | 47.48 | 15,481,474 | +0.29(+0.61%) |
Dec 22, 2021 | 46.70 | 47.20 | 46.66 | 47.19 | 16,122,170 | +0.48(+1.02%) |
Dec 21, 2021 | 46.41 | 46.73 | 46.35 | 46.71 | 22,980,100 | +0.58(+1.26%) |
Dec 20, 2021 | 46.06 | 46.18 | 45.88 | 46.13 | 24,517,608 | -0.22(-0.49%) |
Dec 17, 2021 | 46.59 | 46.73 | 46.34 | 46.36 | 21,477,448 | -0.54(-1.16%) |
Dec 16, 2021 | 47.14 | 47.19 | 46.78 | 46.90 | 24,320,784 | +0.01(+0.02%) |
Dec 15, 2021 | 46.44 | 46.89 | 46.17 | 46.89 | 17,376,754 | +0.57(+1.23%) |
Dec 14, 2021 | 46.38 | 46.56 | 46.13 | 46.32 | 17,089,410 | -0.24(-0.51%) |
Dec 13, 2021 | 46.85 | 46.88 | 46.51 | 46.56 | 26,827,694 | -0.48(-1.02%) |
Dec 10, 2021 | 47.07 | 47.11 | 46.88 | 47.04 | 15,182,091 | +0.06(+0.14%) |
Dec 09, 2021 | 47.10 | 47.13 | 46.94 | 46.97 | 23,418,308 | -0.41(-0.87%) |
Dec 08, 2021 | 47.33 | 47.43 | 47.21 | 47.39 | 16,199,818 | +0.06(+0.14%) |
Dec 07, 2021 | 46.95 | 47.34 | 46.94 | 47.32 | 15,436,062 | +0.99(+2.14%) |
Dec 06, 2021 | 46.18 | 46.41 | 46.01 | 46.33 | 15,920,258 | +0.44(+0.96%) |
Dec 03, 2021 | 46.27 | 46.29 | 45.61 | 45.89 | 24,528,832 | -0.23(-0.50%) |
Dec 02, 2021 | 45.79 | 46.23 | 45.75 | 46.12 | 23,447,224 | +0.63(+1.40%) |
Dec 01, 2021 | 46.39 | 46.60 | 45.47 | 45.48 | 19,704,460 | -0.24(-0.52%) |
Nov 30, 2021 | 46.04 | 46.17 | 45.95 | 45.72 | 33,758,592 | -0.45(-0.98%) |
Nov 29, 2021 | 46.35 | 46.36 | 45.96 | 46.17 | 15,410,376 | +0.22(+0.48%) |
Nov 26, 2021 | 46.30 | 46.34 | 45.79 | 45.95 | 12,980,812 | -1.29(-2.73%) |
Nov 24, 2021 | 46.90 | 47.24 | 46.84 | 47.24 | 8,594,034 | -0.25(-0.52%) |
Nov 23, 2021 | 47.44 | 47.63 | 47.26 | 47.49 | 11,221,303 | -0.08(-0.17%) |
Nov 22, 2021 | 47.82 | 47.94 | 47.56 | 47.57 | 10,405,971 | -0.26(-0.54%) |
Nov 19, 2021 | 47.93 | 48.00 | 47.78 | 47.83 | 10,853,641 | -0.37(-0.76%) |
Nov 18, 2021 | 48.13 | 48.20 | 47.94 | 48.20 | 8,250,896 | +0.04(+0.08%) |
Nov 17, 2021 | 48.17 | 48.22 | 48.08 | 48.16 | 9,443,979 | -0.12(-0.25%) |
Nov 16, 2021 | 48.36 | 48.42 | 48.26 | 48.28 | 7,571,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.58 | 48.60 | 48.35 | 48.39 | 9,808,686 | -0.08(-0.17%) |
Nov 12, 2021 | 48.33 | 48.49 | 48.25 | 48.47 | 6,765,490 | +0.33(+0.69%) |
Nov 11, 2021 | 48.22 | 48.25 | 48.11 | 48.14 | 6,129,195 | +0.17(+0.35%) |
Nov 10, 2021 | 48.36 | 47.92 | 47.98 | 8,716,492 | -0.62(-1.27%) | |
Nov 09, 2021 | 48.73 | 48.76 | 48.44 | 48.59 | 8,655,537 | -0.12(-0.25%) |
Nov 08, 2021 | 48.71 | 48.80 | 48.66 | 48.71 | 5,993,112 | +0.03(+0.06%) |
Nov 05, 2021 | 48.59 | 48.69 | 48.50 | 48.69 | 8,415,088 | +0.10(+0.21%) |
Nov 04, 2021 | 48.55 | 48.59 | 48.40 | 48.58 | 9,905,203 | -0.04(-0.08%) |
Nov 03, 2021 | 48.22 | 48.66 | 48.12 | 48.62 | 8,195,032 | +0.33(+0.69%) |
Nov 02, 2021 | 48.28 | 48.36 | 48.23 | 48.29 | 9,079,890 | -0.11(-0.23%) |
Nov 01, 2021 | 48.21 | 48.43 | 48.15 | 48.40 | 9,335,831 | +0.45(+0.94%) |
Oct 29, 2021 | 47.89 | 48.00 | 47.79 | 47.95 | 10,494,796 | -0.36(-0.74%) |
Oct 28, 2021 | 48.05 | 48.34 | 48.02 | 48.31 | 6,273,365 | +0.49(+1.02%) |
Oct 27, 2021 | 48.04 | 48.12 | 47.82 | 47.82 | 6,688,910 | -0.26(-0.54%) |
Oct 26, 2021 | 48.27 | 48.08 | 5,942,622 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.97 | 48.07 | 47.83 | 47.99 | 6,643,378 | -0.04(-0.08%) |
Oct 22, 2021 | 47.99 | 48.16 | 47.83 | 48.02 | 7,139,384 | +0.22(+0.46%) |
Oct 21, 2021 | 47.75 | 47.89 | 47.72 | 47.80 | 5,643,508 | -0.24(-0.50%) |
Oct 20, 2021 | 47.91 | 48.09 | 47.86 | 48.04 | 6,226,994 | +0.17(+0.35%) |
Oct 19, 2021 | 47.78 | 47.94 | 47.76 | 47.88 | 5,602,027 | +0.33(+0.70%) |
Oct 18, 2021 | 47.40 | 47.58 | 47.32 | 47.54 | 7,664,522 | -0.17(-0.37%) |
Oct 15, 2021 | 47.61 | 47.74 | 47.55 | 47.72 | 5,415,745 | +0.38(+0.80%) |
Oct 14, 2021 | 47.28 | 47.38 | 47.20 | 47.34 | 6,185,765 | +0.51(+1.08%) |
Oct 13, 2021 | 46.62 | 46.87 | 46.49 | 46.84 | 7,479,364 | +0.52(+1.11%) |
Oct 12, 2021 | 46.36 | 46.50 | 46.25 | 46.32 | 7,109,187 | -0.02(-0.04%) |
Oct 11, 2021 | 46.55 | 46.73 | 46.33 | 46.34 | 6,055,217 | -0.14(-0.30%) |
Oct 08, 2021 | 46.57 | 46.62 | 46.39 | 46.48 | 6,305,690 | +0.01(+0.02%) |
Oct 07, 2021 | 46.31 | 46.64 | 46.31 | 46.47 | 7,619,082 | +0.39(+0.84%) |
Oct 06, 2021 | 45.65 | 46.09 | 45.49 | 46.08 | 13,797,652 | -0.34(-0.73%) |
Oct 05, 2021 | 46.20 | 46.57 | 46.14 | 46.42 | 7,344,603 | +0.27(+0.58%) |
Oct 04, 2021 | 46.46 | 46.51 | 45.94 | 46.16 | 13,622,940 | -0.43(-0.93%) |
Oct 01, 2021 | 46.46 | 46.70 | 46.16 | 46.59 | 12,845,328 | +0.14(+0.30%) |
Sep 30, 2021 | 46.67 | 46.77 | 46.34 | 46.45 | 11,130,881 | -0.14(-0.30%) |
Sep 29, 2021 | 46.80 | 46.86 | 46.53 | 46.59 | 12,114,712 | -0.15(-0.31%) |
Sep 28, 2021 | 47.07 | 47.09 | 46.59 | 46.74 | 12,382,845 | -1.06(-2.21%) |
Sep 27, 2021 | 47.68 | 47.86 | 47.63 | 47.79 | 6,288,801 | +0.00(+0.00%) |
Sep 24, 2021 | 47.75 | 47.88 | 47.70 | 47.79 | 5,208,328 | -0.44(-0.92%) |
Sep 23, 2021 | 48.11 | 48.33 | 48.07 | 48.23 | 7,379,795 | +0.58(+1.22%) |
Sep 22, 2021 | 47.63 | 48.03 | 47.61 | 47.66 | 9,098,306 | +0.26(+0.54%) |
Sep 21, 2021 | 47.53 | 47.64 | 47.31 | 47.40 | 10,311,203 | +0.40(+0.86%) |
Sep 20, 2021 | 46.85 | 47.10 | 46.59 | 46.99 | 18,465,070 | -0.91(-1.90%) |
Sep 17, 2021 | 48.26 | 48.33 | 47.76 | 47.90 | 8,020,982 | -0.60(-1.25%) |
Sep 16, 2021 | 48.38 | 48.53 | 48.25 | 48.51 | 7,747,407 | -0.14(-0.28%) |
Sep 15, 2021 | 48.44 | 48.66 | 48.36 | 48.65 | 8,521,522 | +0.19(+0.40%) |
Sep 14, 2021 | 48.81 | 48.83 | 48.42 | 48.45 | 6,994,146 | -0.21(-0.43%) |
Sep 13, 2021 | 48.77 | 48.77 | 48.50 | 48.66 | 6,440,343 | +0.37(+0.76%) |
Sep 10, 2021 | 48.76 | 48.79 | 48.29 | 48.30 | 6,765,774 | -0.14(-0.28%) |
Sep 09, 2021 | 48.45 | 48.63 | 48.36 | 48.44 | 5,549,217 | -0.05(-0.11%) |
Sep 08, 2021 | 48.66 | 48.74 | 48.39 | 48.49 | 6,998,723 | -0.36(-0.73%) |
Sep 07, 2021 | 48.95 | 48.99 | 48.85 | 48.85 | 9,564,335 | -0.12(-0.24%) |
Sep 03, 2021 | 48.79 | 49.02 | 48.75 | 48.97 | 12,083,400 | +0.24(+0.49%) |
Sep 02, 2021 | 48.66 | 48.79 | 48.64 | 48.73 | 9,933,442 | +0.23(+0.47%) |
Sep 01, 2021 | 48.44 | 48.63 | 48.40 | 48.50 | 7,544,886 | +0.42(+0.88%) |
Aug 31, 2021 | 48.17 | 48.20 | 48.00 | 48.08 | 9,739,759 | +0.00(+0.00%) |
Aug 30, 2021 | 48.07 | 48.13 | 48.00 | 48.08 | 6,290,558 | -0.01(-0.02%) |
Aug 27, 2021 | 47.61 | 48.11 | 47.60 | 48.09 | 5,505,750 | +0.49(+1.04%) |
Aug 26, 2021 | 47.72 | 47.78 | 47.52 | 47.59 | 5,367,292 | -0.30(-0.63%) |
Aug 25, 2021 | 47.82 | 47.92 | 47.72 | 47.89 | 7,936,918 | +0.04(+0.08%) |
Aug 24, 2021 | 47.72 | 47.91 | 47.67 | 47.86 | 5,103,293 | +0.23(+0.48%) |
Aug 23, 2021 | 47.41 | 47.69 | 47.41 | 47.63 | 6,455,193 | +0.49(+1.05%) |
Aug 20, 2021 | 46.79 | 47.16 | 46.74 | 47.13 | 6,335,348 | +0.16(+0.33%) |
Aug 19, 2021 | 46.87 | 47.11 | 46.79 | 46.98 | 12,484,551 | -0.52(-1.10%) |
Aug 18, 2021 | 47.65 | 47.84 | 47.48 | 47.50 | 5,771,809 | -0.12(-0.25%) |
Aug 17, 2021 | 47.67 | 47.75 | 47.42 | 47.62 | 8,109,309 | -0.53(-1.10%) |
Aug 16, 2021 | 48.05 | 48.16 | 47.89 | 48.15 | 8,839,984 | -0.27(-0.57%) |
Aug 13, 2021 | 48.30 | 48.43 | 48.24 | 48.43 | 4,181,360 | +0.25(+0.51%) |
Aug 12, 2021 | 48.18 | 48.21 | 48.04 | 48.18 | 6,088,188 | -0.11(-0.23%) |
Aug 11, 2021 | 48.25 | 48.32 | 48.15 | 48.29 | 5,526,632 | +0.30(+0.63%) |
Aug 10, 2021 | 47.88 | 47.99 | 47.86 | 47.99 | 6,065,923 | +0.10(+0.21%) |
Aug 09, 2021 | 47.94 | 47.96 | 47.84 | 47.89 | 5,123,895 | -0.05(-0.11%) |
Aug 06, 2021 | 48.02 | 48.06 | 47.88 | 47.94 | 5,168,085 | -0.19(-0.40%) |
Aug 05, 2021 | 48.12 | 48.20 | 48.08 | 48.13 | 4,611,796 | +0.25(+0.52%) |
Aug 04, 2021 | 48.07 | 48.15 | 47.89 | 47.89 | 4,348,011 | -0.14(-0.29%) |
Aug 03, 2021 | 47.89 | 48.04 | 47.68 | 48.02 | 9,086,973 | +0.34(+0.71%) |