Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.79 | 38.94 | 38.50 | 38.50 | 9,975,029 | +0.06(+0.15%) |
Aug 30, 2022 | 39.06 | 39.06 | 38.32 | 38.44 | 11,424,024 | -0.47(-1.20%) |
Aug 29, 2022 | 38.99 | 39.23 | 38.91 | 38.91 | 10,092,635 | -0.19(-0.48%) |
Aug 26, 2022 | 39.92 | 39.96 | 39.08 | 39.10 | 9,382,631 | -0.52(-1.32%) |
Aug 25, 2022 | 39.20 | 39.63 | 39.16 | 39.62 | 12,798,706 | +0.72(+1.85%) |
Aug 24, 2022 | 38.59 | 39.09 | 38.55 | 38.90 | 10,443,017 | +0.03(+0.07%) |
Aug 23, 2022 | 38.71 | 39.00 | 38.63 | 38.87 | 12,367,091 | +0.24(+0.63%) |
Aug 22, 2022 | 38.67 | 38.76 | 38.59 | 38.63 | 10,843,787 | -0.27(-0.70%) |
Aug 19, 2022 | 39.09 | 39.12 | 38.82 | 38.90 | 10,937,070 | -0.44(-1.12%) |
Aug 18, 2022 | 39.44 | 39.50 | 39.19 | 39.34 | 12,272,036 | -0.25(-0.64%) |
Aug 17, 2022 | 39.55 | 39.76 | 39.45 | 39.59 | 11,218,932 | -0.09(-0.24%) |
Aug 16, 2022 | 39.59 | 39.74 | 39.52 | 39.69 | 11,542,558 | +0.02(+0.05%) |
Aug 15, 2022 | 39.49 | 39.74 | 39.44 | 39.67 | 9,474,450 | -0.15(-0.38%) |
Aug 12, 2022 | 39.41 | 39.82 | 39.36 | 39.82 | 9,695,855 | +0.41(+1.05%) |
Aug 11, 2022 | 39.58 | 39.91 | 39.31 | 39.41 | 10,801,110 | +0.19(+0.48%) |
Aug 10, 2022 | 39.00 | 39.28 | 38.86 | 39.22 | 7,790,713 | +0.49(+1.26%) |
Aug 09, 2022 | 38.89 | 38.96 | 38.65 | 38.73 | 7,712,920 | -0.08(-0.22%) |
Aug 08, 2022 | 38.87 | 39.06 | 38.75 | 38.82 | 9,066,445 | +0.08(+0.22%) |
Aug 05, 2022 | 38.51 | 38.80 | 38.46 | 38.73 | 8,848,575 | -0.01(-0.02%) |
Aug 04, 2022 | 38.71 | 38.82 | 38.58 | 38.74 | 12,262,464 | +0.32(+0.83%) |
Aug 03, 2022 | 38.21 | 38.49 | 38.04 | 38.42 | 7,553,058 | +0.21(+0.54%) |
Aug 02, 2022 | 38.12 | 38.61 | 37.99 | 38.22 | 14,110,397 | -0.22(-0.58%) |
Aug 01, 2022 | 38.41 | 38.68 | 38.13 | 38.44 | 15,016,588 | -0.23(-0.61%) |
Jul 29, 2022 | 38.40 | 38.70 | 38.24 | 38.68 | 13,792,063 | -0.18(-0.46%) |
Jul 28, 2022 | 38.76 | 38.90 | 38.33 | 38.86 | 12,927,253 | +0.12(+0.31%) |
Jul 27, 2022 | 38.36 | 38.82 | 38.19 | 38.73 | 12,450,051 | +0.75(+1.97%) |
Jul 26, 2022 | 38.27 | 38.39 | 37.94 | 37.98 | 10,717,537 | -0.37(-0.95%) |
Jul 25, 2022 | 38.27 | 38.35 | 38.14 | 38.35 | 11,571,076 | +0.18(+0.47%) |
Jul 22, 2022 | 38.48 | 38.55 | 38.02 | 38.17 | 9,136,836 | -0.39(-1.02%) |
Jul 21, 2022 | 38.26 | 38.56 | 38.20 | 38.56 | 16,015,060 | +0.47(+1.23%) |
Jul 20, 2022 | 38.17 | 38.25 | 37.98 | 38.10 | 21,786,818 | -0.16(-0.42%) |
Jul 19, 2022 | 38.14 | 38.32 | 38.03 | 38.26 | 22,557,536 | +0.53(+1.41%) |
Jul 18, 2022 | 38.05 | 38.24 | 37.70 | 37.72 | 24,716,280 | +0.18(+0.47%) |
Jul 15, 2022 | 37.35 | 37.55 | 37.04 | 37.54 | 15,410,405 | +0.13(+0.35%) |
Jul 14, 2022 | 37.37 | 37.45 | 37.04 | 37.41 | 19,827,568 | -0.25(-0.67%) |
Jul 13, 2022 | 37.23 | 37.84 | 37.22 | 37.67 | 16,835,666 | -0.11(-0.30%) |
Jul 12, 2022 | 37.75 | 37.97 | 37.60 | 37.78 | 13,679,483 | -0.14(-0.37%) |
Jul 11, 2022 | 38.13 | 38.14 | 37.80 | 37.92 | 12,437,805 | -0.96(-2.48%) |
Jul 08, 2022 | 38.81 | 39.04 | 38.65 | 38.88 | 8,416,130 | -0.09(-0.24%) |
Jul 07, 2022 | 38.69 | 39.11 | 38.66 | 38.98 | 10,177,619 | +0.80(+2.08%) |
Jul 06, 2022 | 38.19 | 38.32 | 37.91 | 38.18 | 12,399,595 | -0.26(-0.68%) |
Jul 05, 2022 | 37.99 | 38.45 | 37.83 | 38.44 | 16,790,856 | -0.31(-0.80%) |
Jul 01, 2022 | 38.58 | 38.78 | 38.34 | 38.75 | 13,924,669 | -0.23(-0.60%) |
Jun 30, 2022 | 38.65 | 39.04 | 38.45 | 38.99 | 14,198,841 | -0.17(-0.43%) |
Jun 29, 2022 | 39.21 | 39.31 | 39.02 | 39.15 | 13,333,860 | -0.10(-0.26%) |
Jun 28, 2022 | 39.76 | 39.96 | 39.23 | 39.26 | 13,030,218 | -0.26(-0.66%) |
Jun 27, 2022 | 39.69 | 39.73 | 39.46 | 39.52 | 12,493,037 | +0.03(+0.07%) |
Jun 24, 2022 | 39.04 | 39.52 | 38.98 | 39.49 | 12,251,466 | +0.82(+2.13%) |
Jun 23, 2022 | 38.65 | 38.85 | 38.32 | 38.67 | 15,517,153 | +0.19(+0.49%) |
Jun 22, 2022 | 38.39 | 38.73 | 38.32 | 38.48 | 15,386,370 | -0.65(-1.65%) |
Jun 21, 2022 | 39.04 | 39.28 | 39.00 | 39.13 | 12,281,326 | +0.61(+1.59%) |
Jun 17, 2022 | 38.71 | 38.84 | 38.24 | 38.51 | 17,331,106 | +0.17(+0.44%) |
Jun 16, 2022 | 38.38 | 38.52 | 38.09 | 38.35 | 19,488,362 | -1.24(-3.12%) |
Jun 15, 2022 | 39.22 | 39.81 | 39.00 | 39.58 | 18,758,080 | +0.58(+1.48%) |
Jun 14, 2022 | 38.85 | 39.14 | 38.76 | 39.01 | 21,831,062 | +0.56(+1.45%) |
Jun 13, 2022 | 38.75 | 39.00 | 38.31 | 38.45 | 25,909,528 | -1.29(-3.25%) |
Jun 10, 2022 | 40.06 | 40.11 | 39.64 | 39.74 | 16,766,813 | -0.32(-0.79%) |
Jun 09, 2022 | 40.61 | 40.71 | 40.05 | 40.06 | 14,777,022 | -0.88(-2.16%) |
Jun 08, 2022 | 40.94 | 41.11 | 40.78 | 40.94 | 9,854,835 | +0.15(+0.36%) |
Jun 07, 2022 | 40.39 | 40.79 | 40.32 | 40.79 | 11,021,550 | +0.20(+0.50%) |
Jun 06, 2022 | 41.02 | 41.15 | 40.50 | 40.58 | 12,358,148 | +0.22(+0.55%) |
Jun 03, 2022 | 40.61 | 40.66 | 40.28 | 40.36 | 10,031,589 | -0.64(-1.56%) |
Jun 02, 2022 | 40.48 | 41.01 | 40.38 | 41.00 | 10,975,393 | +0.72(+1.80%) |
Jun 01, 2022 | 40.75 | 40.84 | 40.12 | 40.28 | 11,770,247 | -0.27(-0.66%) |
May 31, 2022 | 40.97 | 40.98 | 40.55 | 40.55 | 21,226,608 | +0.56(+1.39%) |
May 27, 2022 | 39.83 | 40.01 | 39.68 | 39.99 | 14,444,450 | +0.43(+1.08%) |
May 26, 2022 | 38.92 | 39.66 | 38.92 | 39.56 | 15,561,385 | +0.59(+1.50%) |
May 25, 2022 | 38.69 | 39.09 | 38.63 | 38.98 | 12,940,000 | +0.21(+0.55%) |
May 24, 2022 | 38.85 | 38.89 | 38.42 | 38.76 | 14,148,593 | -0.71(-1.79%) |
May 23, 2022 | 39.42 | 39.56 | 39.22 | 39.47 | 11,393,212 | +0.28(+0.71%) |
May 20, 2022 | 39.44 | 39.56 | 38.69 | 39.19 | 13,254,502 | +0.15(+0.38%) |
May 19, 2022 | 38.61 | 39.22 | 38.59 | 39.04 | 16,731,532 | +0.56(+1.45%) |
May 18, 2022 | 39.09 | 39.25 | 38.42 | 38.48 | 17,489,022 | -0.85(-2.17%) |
May 17, 2022 | 39.40 | 39.46 | 39.03 | 39.34 | 15,480,836 | +0.88(+2.30%) |
May 16, 2022 | 38.31 | 38.61 | 38.22 | 38.46 | 13,998,077 | -0.08(-0.22%) |
May 13, 2022 | 37.95 | 38.55 | 37.92 | 38.54 | 16,907,094 | +0.93(+2.47%) |
May 12, 2022 | 37.44 | 37.93 | 37.18 | 37.61 | 28,446,804 | -0.19(-0.49%) |
May 11, 2022 | 38.24 | 38.57 | 37.77 | 37.80 | 32,408,342 | -0.27(-0.71%) |
May 10, 2022 | 38.42 | 38.49 | 37.71 | 38.07 | 36,551,408 | +0.16(+0.42%) |
May 09, 2022 | 38.24 | 38.47 | 37.84 | 37.91 | 31,320,892 | -1.05(-2.70%) |
May 06, 2022 | 39.16 | 39.25 | 38.71 | 38.96 | 33,590,956 | -0.54(-1.36%) |
May 05, 2022 | 40.15 | 40.21 | 39.16 | 39.50 | 22,350,430 | -1.49(-3.63%) |
May 04, 2022 | 40.16 | 41.04 | 39.91 | 40.98 | 25,387,380 | +0.40(+0.98%) |
May 03, 2022 | 40.55 | 40.64 | 40.39 | 40.58 | 22,465,538 | +0.31(+0.76%) |
May 02, 2022 | 40.17 | 40.44 | 39.79 | 40.28 | 27,791,028 | -0.08(-0.21%) |
Apr 29, 2022 | 40.98 | 41.16 | 40.35 | 40.36 | 21,645,390 | +0.03(+0.07%) |
Apr 28, 2022 | 40.14 | 40.37 | 39.68 | 40.33 | 20,989,254 | +0.52(+1.31%) |
Apr 27, 2022 | 39.59 | 40.01 | 39.53 | 39.81 | 57,621,120 | +0.55(+1.40%) |
Apr 26, 2022 | 39.81 | 39.88 | 39.25 | 39.27 | 26,039,250 | -0.81(-2.02%) |
Apr 25, 2022 | 39.73 | 40.11 | 39.63 | 40.07 | 28,491,466 | -0.42(-1.03%) |
Apr 22, 2022 | 40.87 | 41.14 | 40.45 | 40.49 | 24,078,926 | -0.33(-0.80%) |
Apr 21, 2022 | 41.58 | 41.64 | 40.73 | 40.82 | 21,572,614 | -0.75(-1.81%) |
Apr 20, 2022 | 41.89 | 41.89 | 41.51 | 41.57 | 22,550,392 | -0.27(-0.64%) |
Apr 19, 2022 | 41.64 | 41.86 | 41.48 | 41.84 | 17,173,316 | -0.21(-0.51%) |
Apr 18, 2022 | 41.93 | 42.24 | 41.83 | 42.05 | 20,451,234 | -0.18(-0.42%) |
Apr 14, 2022 | 42.55 | 42.55 | 42.21 | 42.23 | 17,248,752 | -0.46(-1.09%) |
Apr 13, 2022 | 42.35 | 42.72 | 42.35 | 42.69 | 12,958,262 | +0.46(+1.08%) |
Apr 12, 2022 | 42.68 | 42.73 | 42.17 | 42.24 | 17,796,124 | -0.17(-0.39%) |
Apr 11, 2022 | 42.50 | 42.68 | 42.36 | 42.41 | 17,965,434 | -0.54(-1.25%) |
Apr 08, 2022 | 42.98 | 43.15 | 42.86 | 42.94 | 12,927,589 | +0.08(+0.20%) |
Apr 07, 2022 | 42.94 | 43.03 | 42.62 | 42.86 | 19,427,288 | -0.32(-0.73%) |
Apr 06, 2022 | 43.45 | 43.48 | 42.96 | 43.18 | 19,367,092 | -0.48(-1.11%) |
Apr 05, 2022 | 44.32 | 44.33 | 43.61 | 43.66 | 16,345,610 | -0.78(-1.76%) |
Apr 04, 2022 | 44.23 | 44.52 | 44.11 | 44.44 | 16,840,718 | +0.76(+1.74%) |
Apr 01, 2022 | 43.73 | 43.90 | 43.40 | 43.68 | 19,406,874 | +0.82(+1.91%) |
Mar 31, 2022 | 43.37 | 43.37 | 42.86 | 42.86 | 21,266,102 | -0.71(-1.62%) |
Mar 30, 2022 | 43.63 | 43.92 | 43.47 | 43.57 | 25,173,132 | -0.06(-0.13%) |
Mar 29, 2022 | 43.62 | 43.73 | 43.39 | 43.62 | 17,127,624 | +0.66(+1.54%) |
Mar 28, 2022 | 42.83 | 42.96 | 42.57 | 42.96 | 20,844,104 | +0.14(+0.33%) |
Mar 25, 2022 | 42.78 | 42.85 | 42.54 | 42.82 | 24,549,420 | -0.33(-0.78%) |
Mar 24, 2022 | 43.03 | 43.20 | 42.81 | 43.16 | 18,852,396 | +0.26(+0.61%) |
Mar 23, 2022 | 42.79 | 43.35 | 42.68 | 42.90 | 21,355,106 | -0.30(-0.69%) |
Mar 22, 2022 | 43.05 | 43.34 | 43.02 | 43.20 | 25,310,044 | +0.66(+1.55%) |
Mar 21, 2022 | 42.55 | 42.68 | 42.17 | 42.54 | 23,898,184 | -0.54(-1.26%) |
Mar 18, 2022 | 42.11 | 43.15 | 41.97 | 43.08 | 32,823,924 | +0.67(+1.57%) |
Mar 17, 2022 | 42.27 | 42.47 | 41.87 | 42.41 | 28,480,034 | -0.31(-0.74%) |
Mar 16, 2022 | 41.42 | 42.74 | 41.23 | 42.73 | 36,057,044 | +3.09(+7.78%) |
Mar 15, 2022 | 39.06 | 39.70 | 38.88 | 39.64 | 36,819,844 | -0.02(-0.05%) |
Mar 14, 2022 | 40.18 | 40.44 | 39.54 | 39.66 | 29,340,766 | -0.97(-2.39%) |
Mar 11, 2022 | 41.69 | 41.77 | 40.63 | 40.63 | 19,931,534 | -0.84(-2.03%) |
Mar 10, 2022 | 41.57 | 41.22 | 41.48 | 18,911,598 | -0.65(-1.54%) | |
Mar 09, 2022 | 41.54 | 42.21 | 41.51 | 42.13 | 18,307,034 | +1.04(+2.53%) |
Mar 08, 2022 | 41.09 | 41.51 | 40.67 | 41.09 | 28,012,130 | +0.18(+0.43%) |
Mar 07, 2022 | 41.82 | 41.92 | 40.88 | 40.91 | 23,074,762 | -1.50(-3.54%) |
Mar 04, 2022 | 42.53 | 42.68 | 42.22 | 42.41 | 27,190,496 | -0.82(-1.89%) |
Mar 03, 2022 | 43.69 | 43.76 | 43.17 | 43.23 | 19,129,416 | -0.61(-1.39%) |
Mar 02, 2022 | 43.75 | 44.02 | 43.38 | 43.84 | 18,256,000 | +0.14(+0.32%) |
Mar 01, 2022 | 44.02 | 44.39 | 43.52 | 43.70 | 24,834,428 | -0.60(-1.36%) |
Feb 28, 2022 | 43.93 | 44.38 | 43.84 | 44.30 | 24,294,660 | -0.51(-1.14%) |
Feb 25, 2022 | 44.27 | 44.85 | 44.21 | 44.81 | 20,494,866 | +0.82(+1.85%) |
Feb 24, 2022 | 42.83 | 44.02 | 42.76 | 44.00 | 33,635,504 | -0.91(-2.02%) |
Feb 23, 2022 | 45.60 | 45.64 | 44.84 | 44.91 | 16,790,920 | -0.42(-0.92%) |
Feb 22, 2022 | 45.36 | 45.63 | 45.04 | 45.32 | 20,989,776 | -0.71(-1.55%) |
Feb 18, 2022 | 46.04 | 0 | -0.36(-0.78%) | |||
Feb 17, 2022 | 46.70 | 46.81 | 46.32 | 46.40 | 12,920,256 | -0.61(-1.30%) |
Feb 16, 2022 | 46.59 | 47.18 | 46.57 | 47.01 | 13,990,503 | +0.35(+0.75%) |
Feb 15, 2022 | 46.30 | 46.70 | 46.26 | 46.66 | 13,630,548 | +1.04(+2.27%) |
Feb 14, 2022 | 45.76 | 45.82 | 45.38 | 45.62 | 19,099,998 | -0.34(-0.75%) |
Feb 11, 2022 | 46.65 | 46.80 | 45.87 | 45.96 | 16,943,844 | -0.72(-1.55%) |
Feb 10, 2022 | 46.59 | 47.24 | 46.53 | 46.68 | 15,069,798 | -0.26(-0.55%) |
Feb 09, 2022 | 46.66 | 46.97 | 46.58 | 46.94 | 11,965,505 | +0.69(+1.48%) |
Feb 08, 2022 | 45.79 | 46.27 | 45.77 | 46.26 | 12,636,979 | +0.42(+0.91%) |
Feb 07, 2022 | 45.75 | 46.07 | 45.70 | 45.84 | 14,560,054 | +0.00(+0.00%) |
Feb 04, 2022 | 45.53 | 46.04 | 45.42 | 45.84 | 16,707,449 | +0.03(+0.06%) |
Feb 03, 2022 | 45.69 | 45.81 | 15,048,883 | -0.39(-0.84%) | ||
Feb 02, 2022 | 46.43 | 46.43 | 45.89 | 46.20 | 12,514,466 | -0.08(-0.18%) |
Feb 01, 2022 | 46.18 | 46.29 | 45.81 | 46.29 | 22,731,660 | +0.27(+0.58%) |
Jan 31, 2022 | 45.15 | 46.08 | 46.02 | 22,189,374 | +1.43(+3.20%) | |
Jan 28, 2022 | 44.50 | 44.62 | 44.04 | 44.59 | 30,138,748 | +0.07(+0.17%) |
Jan 27, 2022 | 44.99 | 45.04 | 44.49 | 44.52 | 24,662,678 | -0.40(-0.89%) |
Jan 26, 2022 | 45.66 | 45.76 | 44.82 | 44.91 | 22,035,260 | -0.47(-1.04%) |
Jan 25, 2022 | 45.18 | 45.59 | 44.92 | 45.39 | 28,769,610 | -0.01(-0.02%) |
Jan 24, 2022 | 45.33 | 45.41 | 44.45 | 45.40 | 39,359,056 | -0.61(-1.33%) |
Jan 21, 2022 | 46.65 | 46.67 | 45.98 | 46.01 | 23,221,972 | -0.73(-1.57%) |
Jan 20, 2022 | 47.20 | 47.44 | 46.68 | 46.74 | 17,622,708 | +0.29(+0.62%) |
Jan 19, 2022 | 46.59 | 46.68 | 46.39 | 46.45 | 15,801,060 | +0.19(+0.40%) |
Jan 18, 2022 | 46.29 | 46.53 | 46.21 | 46.27 | 20,705,876 | -0.69(-1.48%) |
Jan 14, 2022 | 46.96 | 0 | +0.09(+0.20%) | |||
Jan 13, 2022 | 47.31 | 47.34 | 46.85 | 46.87 | 13,439,436 | -0.59(-1.25%) |
Jan 12, 2022 | 47.26 | 47.49 | 47.10 | 47.46 | 16,276,533 | +0.71(+1.53%) |
Jan 11, 2022 | 46.10 | 46.76 | 45.99 | 46.75 | 17,786,464 | +0.89(+1.94%) |
Jan 10, 2022 | 45.91 | 46.03 | 45.58 | 45.86 | 19,613,464 | +0.09(+0.20%) |
Jan 07, 2022 | 45.64 | 45.87 | 45.44 | 45.77 | 11,555,414 | +0.23(+0.51%) |
Jan 06, 2022 | 45.43 | 45.73 | 45.25 | 45.54 | 16,023,042 | +0.26(+0.57%) |
Jan 05, 2022 | 45.80 | 46.10 | 45.26 | 45.28 | 19,783,804 | -0.69(-1.49%) |
Jan 04, 2022 | 46.17 | 46.21 | 45.88 | 45.96 | 10,062,728 | -0.19(-0.40%) |
Jan 03, 2022 | 46.02 | 46.19 | 45.75 | 46.15 | 15,086,825 | +0.32(+0.71%) |
Dec 31, 2021 | 45.91 | 46.22 | 45.80 | 45.82 | 16,005,873 | -0.12(-0.26%) |
Dec 30, 2021 | 45.38 | 46.08 | 45.38 | 45.94 | 17,090,622 | +0.58(+1.29%) |
Dec 29, 2021 | 45.47 | 45.51 | 45.17 | 45.36 | 14,699,513 | -0.19(-0.43%) |
Dec 28, 2021 | 45.71 | 45.74 | 45.55 | 45.55 | 20,454,972 | -0.16(-0.34%) |
Dec 27, 2021 | 45.58 | 45.80 | 45.55 | 45.71 | 16,927,554 | +0.15(+0.33%) |
Dec 23, 2021 | 45.41 | 45.67 | 45.28 | 45.56 | 20,429,892 | +0.27(+0.59%) |
Dec 22, 2021 | 44.91 | 45.31 | 44.85 | 45.29 | 15,763,285 | +0.25(+0.56%) |
Dec 21, 2021 | 44.67 | 45.06 | 44.62 | 45.04 | 20,997,634 | +0.75(+1.69%) |
Dec 20, 2021 | 44.29 | 44.33 | 44.00 | 44.29 | 25,097,708 | -0.62(-1.39%) |
Dec 17, 2021 | 44.83 | 45.08 | 44.70 | 44.92 | 15,804,171 | -0.31(-0.69%) |
Dec 16, 2021 | 45.46 | 45.67 | 45.14 | 45.23 | 22,494,814 | +0.12(+0.26%) |
Dec 15, 2021 | 45.04 | 45.15 | 44.51 | 45.11 | 22,797,762 | -0.17(-0.36%) |
Dec 14, 2021 | 45.08 | 45.37 | 45.07 | 45.27 | 18,366,116 | -0.10(-0.22%) |
Dec 13, 2021 | 45.73 | 45.78 | 45.28 | 45.38 | 18,595,254 | -0.71(-1.53%) |
Dec 10, 2021 | 46.03 | 46.11 | 45.88 | 46.08 | 14,376,722 | +0.08(+0.18%) |
Dec 09, 2021 | 46.11 | 46.23 | 45.93 | 46.00 | 19,268,342 | -0.23(-0.50%) |
Dec 08, 2021 | 46.03 | 46.31 | 45.93 | 46.23 | 12,855,538 | +0.28(+0.60%) |
Dec 07, 2021 | 45.80 | 45.99 | 45.78 | 45.95 | 15,974,689 | +0.66(+1.46%) |
Dec 06, 2021 | 44.95 | 45.33 | 44.75 | 45.29 | 14,957,513 | +0.29(+0.65%) |
Dec 03, 2021 | 45.57 | 45.70 | 44.83 | 45.00 | 23,030,726 | -0.63(-1.39%) |
Dec 02, 2021 | 45.62 | 45.91 | 45.37 | 45.63 | 24,327,358 | +0.53(+1.18%) |
Dec 01, 2021 | 45.71 | 45.99 | 45.08 | 45.10 | 20,636,830 | -0.03(-0.06%) |
Nov 30, 2021 | 45.17 | 45.41 | 45.17 | 45.13 | 22,699,470 | +0.07(+0.16%) |
Nov 29, 2021 | 45.34 | 45.34 | 44.92 | 45.05 | 20,800,962 | +0.06(+0.14%) |
Nov 26, 2021 | 45.24 | 45.25 | 44.75 | 44.99 | 14,443,876 | -1.36(-2.93%) |
Nov 24, 2021 | 46.11 | 46.38 | 46.03 | 46.35 | 11,724,690 | -0.06(-0.12%) |
Nov 23, 2021 | 46.45 | 46.61 | 46.19 | 46.40 | 15,592,519 | +0.05(+0.10%) |
Nov 22, 2021 | 46.64 | 46.77 | 46.36 | 46.36 | 11,533,750 | -0.49(-1.04%) |
Nov 19, 2021 | 47.03 | 47.15 | 46.84 | 46.84 | 10,763,912 | -0.08(-0.18%) |
Nov 18, 2021 | 47.05 | 46.99 | 46.73 | 46.93 | 9,425,292 | -0.57(-1.20%) |
Nov 17, 2021 | 47.81 | 47.81 | 47.39 | 47.49 | 10,928,197 | -0.17(-0.37%) |
Nov 16, 2021 | 47.71 | 47.78 | 47.51 | 47.67 | 8,646,590 | -0.02(-0.04%) |
Nov 15, 2021 | 47.89 | 47.90 | 47.63 | 47.69 | 9,247,533 | -0.09(-0.19%) |
Nov 12, 2021 | 47.69 | 47.86 | 47.63 | 47.78 | 7,123,725 | +0.04(+0.08%) |
Nov 11, 2021 | 47.56 | 47.84 | 47.53 | 47.74 | 8,591,146 | +0.81(+1.72%) |
Nov 10, 2021 | 47.18 | 46.94 | 12,847,404 | -0.13(-0.27%) | ||
Nov 09, 2021 | 47.24 | 47.39 | 46.97 | 47.06 | 9,330,577 | -0.11(-0.23%) |
Nov 08, 2021 | 47.04 | 47.23 | 46.98 | 47.17 | 8,562,225 | +0.49(+1.04%) |
Nov 05, 2021 | 46.87 | 46.87 | 46.51 | 46.69 | 11,431,620 | +0.02(+0.04%) |
Nov 04, 2021 | 46.85 | 46.88 | 46.53 | 46.67 | 9,449,831 | -0.10(-0.22%) |
Nov 03, 2021 | 46.49 | 46.85 | 46.34 | 46.77 | 10,806,627 | +0.34(+0.73%) |
Nov 02, 2021 | 46.49 | 46.52 | 46.36 | 46.43 | 9,312,451 | -0.50(-1.06%) |
Nov 01, 2021 | 46.51 | 46.93 | 46.81 | 46.93 | 13,936,894 | +0.45(+0.97%) |
Oct 29, 2021 | 46.61 | 46.69 | 46.28 | 46.48 | 12,574,629 | -0.59(-1.25%) |
Oct 28, 2021 | 46.88 | 47.10 | 46.72 | 47.06 | 9,648,086 | -0.05(-0.10%) |
Oct 27, 2021 | 47.19 | 47.44 | 47.07 | 47.11 | 9,973,770 | -0.25(-0.52%) |
Oct 26, 2021 | 47.76 | 47.36 | 10,764,100 | -0.32(-0.67%) | ||
Oct 25, 2021 | 47.67 | 47.76 | 47.42 | 47.68 | 6,459,385 | +0.17(+0.37%) |
Oct 22, 2021 | 47.65 | 47.83 | 47.31 | 47.50 | 8,613,215 | -0.12(-0.25%) |
Oct 21, 2021 | 47.62 | 47.71 | 47.51 | 47.62 | 12,161,587 | -0.39(-0.80%) |
Oct 20, 2021 | 48.07 | 48.09 | 47.88 | 48.01 | 7,644,891 | +0.01(+0.02%) |
Oct 19, 2021 | 47.77 | 48.07 | 47.69 | 48.00 | 7,037,469 | +0.54(+1.14%) |
Oct 18, 2021 | 47.27 | 47.60 | 47.25 | 47.46 | 8,369,050 | -0.06(-0.14%) |
Oct 15, 2021 | 47.25 | 47.60 | 47.16 | 47.52 | 8,313,071 | +0.50(+1.07%) |
Oct 14, 2021 | 47.12 | 47.16 | 46.83 | 47.02 | 7,386,376 | +0.07(+0.16%) |
Oct 13, 2021 | 46.73 | 47.00 | 46.60 | 46.94 | 10,004,214 | +0.61(+1.31%) |
Oct 12, 2021 | 46.59 | 46.67 | 46.33 | 46.34 | 8,727,942 | -0.13(-0.28%) |
Oct 11, 2021 | 46.83 | 46.95 | 46.46 | 46.47 | 9,594,054 | -0.13(-0.28%) |
Oct 08, 2021 | 46.54 | 46.68 | 46.44 | 46.60 | 8,307,406 | +0.17(+0.38%) |
Oct 07, 2021 | 46.19 | 46.61 | 46.13 | 46.42 | 10,068,345 | +0.89(+1.95%) |
Oct 06, 2021 | 45.10 | 45.57 | 45.03 | 45.53 | 12,203,493 | -0.17(-0.38%) |
Oct 05, 2021 | 45.50 | 45.85 | 45.47 | 45.71 | 9,457,047 | +0.43(+0.95%) |
Oct 04, 2021 | 45.62 | 45.72 | 45.01 | 45.27 | 13,989,788 | -0.63(-1.38%) |
Oct 01, 2021 | 45.96 | 46.07 | 45.51 | 45.91 | 20,886,648 | +0.03(+0.06%) |
Sep 30, 2021 | 46.08 | 46.21 | 45.81 | 45.88 | 24,108,406 | +0.31(+0.68%) |
Sep 29, 2021 | 45.83 | 45.96 | 45.52 | 45.57 | 18,783,408 | -0.37(-0.80%) |
Sep 28, 2021 | 46.35 | 46.36 | 45.79 | 45.94 | 14,988,788 | -0.54(-1.16%) |
Sep 27, 2021 | 46.24 | 46.59 | 46.08 | 46.48 | 10,071,210 | +0.25(+0.54%) |
Sep 24, 2021 | 46.29 | 46.38 | 46.18 | 46.23 | 9,620,608 | -0.51(-1.10%) |
Sep 23, 2021 | 46.65 | 46.82 | 46.57 | 46.74 | 13,166,112 | +0.22(+0.47%) |
Sep 22, 2021 | 46.35 | 46.84 | 46.34 | 46.52 | 13,088,498 | +0.66(+1.44%) |
Sep 21, 2021 | 45.86 | 45.98 | 45.66 | 45.86 | 14,082,998 | +0.37(+0.81%) |
Sep 20, 2021 | 45.60 | 45.89 | 45.10 | 45.49 | 22,940,034 | -1.27(-2.72%) |
Sep 17, 2021 | 46.92 | 46.99 | 46.63 | 46.77 | 12,319,240 | -0.18(-0.39%) |
Sep 16, 2021 | 46.81 | 47.00 | 46.66 | 46.95 | 11,915,545 | -0.49(-1.03%) |
Sep 15, 2021 | 47.29 | 47.45 | 47.10 | 47.44 | 12,718,661 | -0.02(-0.04%) |
Sep 14, 2021 | 47.67 | 47.79 | 47.35 | 47.46 | 14,630,970 | -0.45(-0.93%) |
Sep 13, 2021 | 47.83 | 48.03 | 47.66 | 47.90 | 13,221,418 | +0.15(+0.32%) |
Sep 10, 2021 | 48.19 | 48.23 | 47.73 | 47.75 | 10,061,411 | -0.07(-0.15%) |
Sep 09, 2021 | 47.65 | 47.92 | 47.59 | 47.82 | 10,265,936 | +0.06(+0.13%) |
Sep 08, 2021 | 48.21 | 48.21 | 47.67 | 47.76 | 10,011,431 | -0.72(-1.48%) |
Sep 07, 2021 | 48.30 | 48.58 | 48.29 | 48.48 | 8,968,256 | +0.40(+0.83%) |
Sep 03, 2021 | 47.95 | 48.13 | 47.90 | 48.08 | 7,140,168 | +0.22(+0.46%) |
Sep 02, 2021 | 48.06 | 48.14 | 47.79 | 47.86 | 9,357,778 | -0.19(-0.40%) |