Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.74 | 19.12 | 18.10 | 18.52 | 12,865,820 | +0.26(+1.42%) |
Aug 30, 2022 | 18.28 | 18.60 | 17.95 | 18.26 | 14,470,002 | -0.25(-1.35%) |
Aug 29, 2022 | 18.65 | 19.20 | 18.34 | 18.51 | 9,479,423 | -0.41(-2.17%) |
Aug 26, 2022 | 20.35 | 20.40 | 18.58 | 18.92 | 16,062,428 | -0.52(-2.67%) |
Aug 25, 2022 | 19.37 | 19.93 | 18.59 | 19.44 | 19,873,628 | +0.36(+1.89%) |
Aug 24, 2022 | 18.53 | 19.92 | 18.50 | 19.08 | 11,481,314 | +0.35(+1.87%) |
Aug 23, 2022 | 19.82 | 19.86 | 18.18 | 18.73 | 28,779,708 | -2.27(-10.81%) |
Aug 22, 2022 | 21.36 | 21.65 | 20.93 | 21.00 | 8,720,903 | -0.24(-1.13%) |
Aug 19, 2022 | 21.75 | 21.76 | 21.12 | 21.24 | 6,758,860 | -0.82(-3.72%) |
Aug 18, 2022 | 22.17 | 22.23 | 21.64 | 22.06 | 6,866,866 | -0.31(-1.39%) |
Aug 17, 2022 | 22.70 | 23.09 | 22.30 | 22.37 | 6,021,158 | -0.54(-2.36%) |
Aug 16, 2022 | 23.15 | 23.20 | 22.21 | 22.91 | 12,880,933 | -0.59(-2.51%) |
Aug 15, 2022 | 23.42 | 23.61 | 22.64 | 23.50 | 14,488,487 | -0.91(-3.73%) |
Aug 12, 2022 | 23.67 | 24.48 | 23.38 | 24.41 | 8,128,418 | -0.20(-0.81%) |
Aug 11, 2022 | 23.58 | 25.91 | 23.21 | 24.61 | 19,543,584 | +1.71(+7.47%) |
Aug 10, 2022 | 23.11 | 23.11 | 22.04 | 22.90 | 10,002,644 | +0.21(+0.93%) |
Aug 09, 2022 | 23.32 | 23.71 | 22.14 | 22.69 | 10,383,652 | -0.37(-1.60%) |
Aug 08, 2022 | 23.39 | 23.83 | 23.02 | 23.06 | 7,201,304 | -0.27(-1.16%) |
Aug 05, 2022 | 23.64 | 23.90 | 22.96 | 23.33 | 6,644,819 | -0.76(-3.15%) |
Aug 04, 2022 | 23.19 | 24.70 | 23.10 | 24.09 | 13,120,621 | +1.10(+4.78%) |
Aug 03, 2022 | 23.60 | 23.70 | 22.03 | 22.99 | 20,377,164 | -1.16(-4.80%) |
Aug 02, 2022 | 23.52 | 25.28 | 23.08 | 24.15 | 13,403,444 | -0.32(-1.31%) |
Aug 01, 2022 | 24.96 | 25.17 | 24.11 | 24.47 | 13,827,094 | +0.04(+0.16%) |
Jul 29, 2022 | 23.54 | 24.58 | 23.27 | 24.43 | 7,608,523 | +0.16(+0.66%) |
Jul 28, 2022 | 24.45 | 24.96 | 23.67 | 24.27 | 7,904,173 | -0.60(-2.41%) |
Jul 27, 2022 | 24.49 | 24.96 | 23.90 | 24.87 | 5,748,667 | +0.48(+1.97%) |
Jul 26, 2022 | 24.99 | 25.61 | 24.01 | 24.39 | 8,918,919 | -0.11(-0.45%) |
Jul 25, 2022 | 24.53 | 24.82 | 24.00 | 24.50 | 6,946,909 | -0.42(-1.69%) |
Jul 22, 2022 | 26.45 | 26.78 | 22.50 | 24.92 | 13,466,831 | -1.97(-7.33%) |
Jul 21, 2022 | 26.51 | 27.25 | 26.32 | 26.89 | 8,021,919 | +0.15(+0.56%) |
Jul 20, 2022 | 26.60 | 27.46 | 26.46 | 26.74 | 8,709,059 | -0.40(-1.47%) |
Jul 19, 2022 | 28.00 | 28.02 | 26.43 | 27.14 | 12,417,428 | -1.06(-3.76%) |
Jul 18, 2022 | 28.95 | 29.34 | 28.08 | 28.20 | 14,957,596 | -1.34(-4.54%) |
Jul 15, 2022 | 29.48 | 29.63 | 28.60 | 29.54 | 6,392,532 | -0.42(-1.40%) |
Jul 14, 2022 | 29.96 | 30.44 | 29.15 | 29.96 | 6,762,163 | +0.19(+0.64%) |
Jul 13, 2022 | 28.70 | 30.12 | 28.19 | 29.77 | 5,550,018 | +0.54(+1.85%) |
Jul 12, 2022 | 28.92 | 29.68 | 28.51 | 29.23 | 5,478,715 | -0.02(-0.07%) |
Jul 11, 2022 | 30.77 | 30.89 | 29.08 | 29.25 | 8,940,188 | -2.88(-8.96%) |
Jul 08, 2022 | 31.80 | 32.75 | 31.30 | 32.13 | 6,706,453 | -0.31(-0.96%) |
Jul 07, 2022 | 32.01 | 33.56 | 31.81 | 32.44 | 10,042,654 | +1.70(+5.53%) |
Jul 06, 2022 | 31.59 | 31.93 | 30.15 | 30.74 | 7,735,911 | -1.39(-4.33%) |
Jul 05, 2022 | 30.03 | 32.22 | 29.61 | 32.13 | 8,503,087 | +1.85(+6.11%) |
Jul 01, 2022 | 32.87 | 33.02 | 29.55 | 30.28 | 12,633,033 | -1.46(-4.60%) |
Jun 30, 2022 | 31.89 | 32.44 | 30.40 | 31.74 | 9,691,637 | -0.36(-1.12%) |
Jun 29, 2022 | 30.99 | 32.61 | 30.83 | 32.10 | 10,358,547 | -0.56(-1.71%) |
Jun 28, 2022 | 33.54 | 34.20 | 32.30 | 32.66 | 14,143,071 | -1.74(-5.06%) |
Jun 27, 2022 | 34.07 | 34.90 | 33.82 | 34.40 | 9,816,224 | -0.89(-2.52%) |
Jun 24, 2022 | 34.47 | 35.35 | 33.84 | 35.29 | 15,311,617 | +2.32(+7.04%) |
Jun 23, 2022 | 32.64 | 33.06 | 31.54 | 32.97 | 14,323,165 | +2.39(+7.82%) |
Jun 22, 2022 | 30.13 | 31.66 | 29.56 | 30.58 | 12,894,526 | +0.49(+1.63%) |
Jun 21, 2022 | 29.50 | 30.67 | 29.20 | 30.09 | 15,262,176 | +1.92(+6.82%) |
Jun 17, 2022 | 27.01 | 28.65 | 26.85 | 28.17 | 18,639,538 | +2.51(+9.78%) |
Jun 16, 2022 | 25.49 | 26.48 | 25.17 | 25.66 | 6,409,936 | -1.34(-4.96%) |
Jun 15, 2022 | 26.68 | 27.35 | 25.85 | 27.00 | 10,205,441 | +1.25(+4.85%) |
Jun 14, 2022 | 24.90 | 26.46 | 24.77 | 25.75 | 12,192,744 | +1.80(+7.52%) |
Jun 13, 2022 | 24.93 | 25.44 | 23.57 | 23.95 | 8,796,867 | -1.86(-7.21%) |
Jun 10, 2022 | 26.84 | 27.40 | 25.71 | 25.81 | 11,064,723 | -0.20(-0.77%) |
Jun 09, 2022 | 25.90 | 26.82 | 25.42 | 26.01 | 11,786,662 | -1.52(-5.52%) |
Jun 08, 2022 | 26.80 | 27.75 | 26.35 | 27.53 | 13,998,982 | +1.41(+5.40%) |
Jun 07, 2022 | 24.88 | 26.22 | 24.45 | 26.12 | 8,240,604 | +0.91(+3.61%) |
Jun 06, 2022 | 25.37 | 25.68 | 24.21 | 25.21 | 11,088,469 | +1.24(+5.17%) |
Jun 03, 2022 | 24.39 | 24.87 | 23.84 | 23.97 | 6,019,151 | -1.18(-4.69%) |
Jun 02, 2022 | 22.96 | 25.23 | 22.64 | 25.15 | 12,330,191 | +2.23(+9.73%) |
Jun 01, 2022 | 23.65 | 24.07 | 22.51 | 22.92 | 10,636,433 | -0.58(-2.47%) |
May 31, 2022 | 23.68 | 24.19 | 23.04 | 23.50 | 14,186,156 | +1.00(+4.44%) |
May 27, 2022 | 21.85 | 22.80 | 21.19 | 22.50 | 8,582,100 | +0.42(+1.90%) |
May 26, 2022 | 20.39 | 22.27 | 20.30 | 22.08 | 7,908,942 | +1.56(+7.60%) |
May 25, 2022 | 20.93 | 21.32 | 20.06 | 20.52 | 8,677,670 | +0.20(+0.98%) |
May 24, 2022 | 21.00 | 21.31 | 19.90 | 20.32 | 11,902,311 | -1.66(-7.55%) |
May 23, 2022 | 22.45 | 22.69 | 21.33 | 21.98 | 15,621,523 | -1.29(-5.54%) |
May 20, 2022 | 24.83 | 25.14 | 22.53 | 23.27 | 15,254,682 | -0.34(-1.44%) |
May 19, 2022 | 23.68 | 24.56 | 23.44 | 23.61 | 10,690,670 | +0.57(+2.47%) |
May 18, 2022 | 23.25 | 24.78 | 22.81 | 23.04 | 10,244,983 | -0.91(-3.80%) |
May 17, 2022 | 23.94 | 24.87 | 23.03 | 23.95 | 9,514,064 | +1.31(+5.79%) |
May 16, 2022 | 22.90 | 23.92 | 22.43 | 22.64 | 8,145,007 | -0.18(-0.79%) |
May 13, 2022 | 21.64 | 23.12 | 21.55 | 22.82 | 10,244,689 | +2.32(+11.32%) |
May 12, 2022 | 19.61 | 21.39 | 18.35 | 20.50 | 14,592,700 | +0.68(+3.43%) |
May 11, 2022 | 21.28 | 21.80 | 19.66 | 19.82 | 14,179,909 | -0.45(-2.22%) |
May 10, 2022 | 21.28 | 22.02 | 19.51 | 20.27 | 8,955,738 | +0.23(+1.15%) |
May 09, 2022 | 21.43 | 21.43 | 19.95 | 20.04 | 10,927,344 | -2.24(-10.05%) |
May 06, 2022 | 23.26 | 23.55 | 21.91 | 22.28 | 9,088,350 | -0.83(-3.59%) |
May 05, 2022 | 25.90 | 25.96 | 22.64 | 23.11 | 11,831,685 | -3.61(-13.51%) |
May 04, 2022 | 25.10 | 26.95 | 24.76 | 26.72 | 7,339,337 | +1.10(+4.29%) |
May 03, 2022 | 25.42 | 26.23 | 25.09 | 25.62 | 6,927,625 | +0.23(+0.91%) |
May 02, 2022 | 24.34 | 25.72 | 24.07 | 25.39 | 7,733,522 | +0.78(+3.17%) |
Apr 29, 2022 | 25.81 | 26.23 | 24.56 | 24.61 | 10,900,363 | +0.53(+2.20%) |
Apr 28, 2022 | 24.40 | 24.56 | 22.47 | 24.08 | 8,789,241 | +0.36(+1.52%) |
Apr 27, 2022 | 23.55 | 25.11 | 23.31 | 23.72 | 10,592,695 | +1.01(+4.45%) |
Apr 26, 2022 | 24.12 | 24.48 | 22.39 | 22.71 | 9,007,750 | -1.50(-6.20%) |
Apr 25, 2022 | 23.19 | 24.63 | 22.85 | 24.21 | 8,765,717 | +0.34(+1.42%) |
Apr 22, 2022 | 24.15 | 25.47 | 23.85 | 23.87 | 7,970,975 | +0.03(+0.13%) |
Apr 21, 2022 | 25.56 | 25.83 | 23.52 | 23.84 | 9,710,541 | -1.03(-4.14%) |
Apr 20, 2022 | 26.62 | 26.74 | 24.82 | 24.87 | 10,056,509 | -2.49(-9.10%) |
Apr 19, 2022 | 26.34 | 27.40 | 25.49 | 27.36 | 6,004,565 | +0.90(+3.40%) |
Apr 18, 2022 | 26.51 | 26.78 | 25.60 | 26.46 | 6,583,101 | -0.47(-1.75%) |
Apr 14, 2022 | 26.90 | 27.59 | 26.79 | 26.93 | 5,618,740 | -0.73(-2.64%) |
Apr 13, 2022 | 26.49 | 27.95 | 25.90 | 27.66 | 9,283,805 | +1.88(+7.29%) |
Apr 12, 2022 | 26.47 | 27.16 | 25.00 | 25.78 | 9,697,941 | -0.82(-3.08%) |
Apr 11, 2022 | 25.47 | 26.99 | 24.75 | 26.60 | 10,468,943 | -0.59(-2.17%) |
Apr 08, 2022 | 27.86 | 28.06 | 26.93 | 27.19 | 6,554,224 | -0.96(-3.41%) |
Apr 07, 2022 | 28.80 | 29.01 | 27.12 | 28.15 | 9,350,218 | -0.80(-2.76%) |
Apr 06, 2022 | 28.86 | 29.24 | 27.54 | 28.95 | 9,084,263 | -0.46(-1.56%) |
Apr 05, 2022 | 31.00 | 31.38 | 29.25 | 29.41 | 10,604,768 | -1.99(-6.34%) |
Apr 04, 2022 | 30.80 | 31.56 | 29.94 | 31.40 | 15,877,982 | +2.21(+7.57%) |
Apr 01, 2022 | 30.00 | 30.15 | 28.23 | 29.19 | 14,765,804 | +1.60(+5.80%) |
Mar 31, 2022 | 28.46 | 28.52 | 27.20 | 27.59 | 9,215,776 | -0.85(-2.99%) |
Mar 30, 2022 | 28.89 | 30.95 | 28.30 | 28.44 | 19,109,296 | +0.24(+0.85%) |
Mar 29, 2022 | 27.67 | 28.57 | 27.24 | 28.20 | 13,713,630 | +1.07(+3.94%) |
Mar 28, 2022 | 27.38 | 28.16 | 26.08 | 27.13 | 19,108,000 | +0.08(+0.30%) |
Mar 25, 2022 | 27.50 | 28.19 | 26.45 | 27.05 | 14,020,901 | -2.21(-7.55%) |
Mar 24, 2022 | 29.08 | 29.27 | 27.41 | 29.26 | 12,129,609 | +0.18(+0.62%) |
Mar 23, 2022 | 28.12 | 30.24 | 27.82 | 29.08 | 14,874,251 | +0.07(+0.24%) |
Mar 22, 2022 | 28.12 | 29.28 | 27.61 | 29.01 | 14,343,751 | +1.69(+6.19%) |
Mar 21, 2022 | 27.80 | 28.79 | 26.45 | 27.32 | 15,064,048 | -1.45(-5.04%) |
Mar 18, 2022 | 25.31 | 29.64 | 24.97 | 28.77 | 27,982,734 | +3.80(+15.22%) |
Mar 17, 2022 | 25.28 | 25.82 | 23.80 | 24.97 | 23,697,604 | -2.56(-9.30%) |
Mar 16, 2022 | 25.71 | 27.84 | 24.51 | 27.53 | 34,478,504 | +6.28(+29.55%) |
Mar 15, 2022 | 19.20 | 21.90 | 18.83 | 21.25 | 23,657,800 | +1.50(+7.59%) |
Mar 14, 2022 | 20.02 | 21.80 | 18.01 | 19.75 | 31,372,328 | -3.16(-13.79%) |
Mar 11, 2022 | 26.83 | 26.94 | 22.62 | 22.91 | 24,734,382 | -3.16(-12.12%) |
Mar 10, 2022 | 27.21 | 25.33 | 26.07 | 14,489,686 | -2.58(-9.01%) | |
Mar 09, 2022 | 27.29 | 29.19 | 27.14 | 28.65 | 12,161,746 | +2.67(+10.28%) |
Mar 08, 2022 | 26.34 | 27.00 | 25.44 | 25.98 | 18,685,812 | -1.23(-4.52%) |
Mar 07, 2022 | 29.19 | 29.95 | 26.95 | 27.21 | 19,475,012 | -2.32(-7.86%) |
Mar 04, 2022 | 30.91 | 31.49 | 29.36 | 29.53 | 10,929,701 | -1.73(-5.53%) |
Mar 03, 2022 | 34.50 | 34.50 | 30.62 | 31.26 | 17,130,464 | -3.16(-9.18%) |
Mar 02, 2022 | 34.16 | 34.98 | 33.40 | 34.42 | 9,724,626 | +0.58(+1.71%) |
Mar 01, 2022 | 35.64 | 36.09 | 33.62 | 33.84 | 10,805,053 | -2.53(-6.96%) |
Feb 28, 2022 | 34.78 | 36.52 | 34.40 | 36.37 | 9,741,402 | +1.34(+3.83%) |
Feb 25, 2022 | 35.06 | 35.09 | 33.48 | 35.03 | 8,169,111 | +0.47(+1.36%) |
Feb 24, 2022 | 31.20 | 34.85 | 30.93 | 34.56 | 11,841,034 | +0.35(+1.02%) |
Feb 23, 2022 | 35.81 | 36.11 | 33.80 | 34.21 | 10,965,475 | -0.56(-1.61%) |
Feb 22, 2022 | 36.23 | 36.92 | 34.08 | 34.77 | 11,807,334 | -3.12(-8.23%) |
Feb 18, 2022 | 37.89 | 0 | -1.47(-3.73%) | |||
Feb 17, 2022 | 39.48 | 40.86 | 39.16 | 39.36 | 7,999,305 | +0.21(+0.54%) |
Feb 16, 2022 | 39.20 | 39.48 | 38.42 | 39.15 | 5,881,031 | -0.91(-2.27%) |
Feb 15, 2022 | 38.25 | 40.09 | 37.72 | 40.06 | 7,260,046 | +3.05(+8.24%) |
Feb 14, 2022 | 36.46 | 38.02 | 36.29 | 37.01 | 6,634,487 | -0.26(-0.70%) |
Feb 11, 2022 | 38.90 | 39.35 | 36.61 | 37.27 | 8,371,257 | -1.65(-4.24%) |
Feb 10, 2022 | 39.22 | 40.31 | 38.55 | 38.92 | 9,154,470 | -1.81(-4.44%) |
Feb 09, 2022 | 39.84 | 41.33 | 38.89 | 40.73 | 16,362,457 | +3.56(+9.58%) |
Feb 08, 2022 | 36.52 | 37.25 | 35.57 | 37.17 | 8,690,727 | +0.31(+0.84%) |
Feb 07, 2022 | 36.19 | 38.18 | 36.11 | 36.86 | 6,747,022 | -0.39(-1.05%) |
Feb 04, 2022 | 35.50 | 37.74 | 35.00 | 37.25 | 10,681,277 | +2.73(+7.91%) |
Feb 03, 2022 | 34.80 | 36.66 | 34.46 | 34.52 | 7,278,295 | -1.28(-3.58%) |
Feb 02, 2022 | 36.02 | 36.40 | 34.73 | 35.80 | 6,890,651 | -0.60(-1.65%) |
Feb 01, 2022 | 36.28 | 36.93 | 34.27 | 36.40 | 12,972,075 | +1.31(+3.73%) |
Jan 31, 2022 | 33.84 | 35.38 | 35.09 | 13,197,889 | +2.94(+9.14%) | |
Jan 28, 2022 | 31.70 | 32.43 | 30.38 | 32.15 | 15,158,339 | -0.46(-1.41%) |
Jan 27, 2022 | 36.90 | 36.91 | 32.51 | 32.61 | 17,493,884 | -4.69(-12.57%) |
Jan 26, 2022 | 39.50 | 39.81 | 36.89 | 37.30 | 9,660,169 | -0.71(-1.87%) |
Jan 25, 2022 | 38.79 | 39.83 | 37.43 | 38.01 | 8,891,066 | -1.98(-4.95%) |
Jan 24, 2022 | 39.95 | 40.05 | 36.59 | 39.99 | 15,030,431 | -1.82(-4.35%) |
Jan 21, 2022 | 44.01 | 44.01 | 41.63 | 41.81 | 9,484,090 | -2.80(-6.28%) |
Jan 20, 2022 | 45.00 | 47.10 | 44.44 | 44.61 | 8,585,341 | +0.81(+1.85%) |
Jan 19, 2022 | 47.30 | 47.70 | 43.80 | 43.80 | 9,897,475 | -3.52(-7.44%) |
Jan 18, 2022 | 47.97 | 49.02 | 47.15 | 47.32 | 7,257,609 | -2.37(-4.77%) |
Jan 14, 2022 | 49.69 | 0 | +2.17(+4.57%) | |||
Jan 13, 2022 | 47.99 | 49.30 | 47.28 | 47.52 | 11,240,217 | -0.86(-1.78%) |
Jan 12, 2022 | 46.90 | 48.48 | 46.36 | 48.38 | 11,766,509 | +2.62(+5.73%) |
Jan 11, 2022 | 42.88 | 45.86 | 42.75 | 45.76 | 7,596,886 | +3.13(+7.34%) |
Jan 10, 2022 | 44.43 | 44.43 | 40.43 | 42.63 | 12,692,243 | -2.42(-5.37%) |
Jan 07, 2022 | 46.72 | 48.00 | 44.18 | 45.05 | 10,044,719 | -1.61(-3.45%) |
Jan 06, 2022 | 46.22 | 47.56 | 45.26 | 46.66 | 6,967,668 | +0.55(+1.19%) |
Jan 05, 2022 | 46.36 | 47.97 | 45.98 | 46.11 | 10,152,382 | -1.49(-3.13%) |
Jan 04, 2022 | 49.78 | 49.95 | 46.07 | 47.60 | 9,964,258 | -2.67(-5.31%) |
Jan 03, 2022 | 51.12 | 51.50 | 48.05 | 50.27 | 10,883,585 | -0.06(-0.12%) |
Dec 31, 2021 | 48.43 | 51.14 | 48.37 | 50.33 | 9,809,838 | +1.43(+2.92%) |
Dec 30, 2021 | 44.16 | 49.63 | 44.01 | 48.90 | 11,348,421 | +4.43(+9.96%) |
Dec 29, 2021 | 45.25 | 45.49 | 42.71 | 44.47 | 7,465,755 | -0.92(-2.03%) |
Dec 28, 2021 | 45.87 | 46.40 | 44.76 | 45.39 | 4,549,901 | -0.68(-1.48%) |
Dec 27, 2021 | 45.76 | 46.82 | 45.20 | 46.07 | 5,344,447 | -0.02(-0.04%) |
Dec 23, 2021 | 45.30 | 46.32 | 44.59 | 46.09 | 4,684,456 | +0.35(+0.77%) |
Dec 22, 2021 | 42.81 | 45.85 | 42.62 | 45.74 | 8,599,493 | +1.97(+4.50%) |
Dec 21, 2021 | 40.66 | 43.85 | 40.65 | 43.77 | 12,211,776 | +4.33(+10.98%) |
Dec 20, 2021 | 40.30 | 40.79 | 38.42 | 39.44 | 10,512,893 | -2.32(-5.56%) |
Dec 17, 2021 | 41.18 | 42.59 | 40.13 | 41.76 | 8,422,843 | -0.51(-1.21%) |
Dec 16, 2021 | 43.93 | 44.19 | 41.80 | 42.27 | 7,655,391 | -0.91(-2.11%) |
Dec 15, 2021 | 43.80 | 44.08 | 40.63 | 43.18 | 13,745,551 | -1.29(-2.90%) |
Dec 14, 2021 | 43.81 | 44.89 | 43.19 | 44.47 | 9,053,377 | -0.85(-1.88%) |
Dec 13, 2021 | 45.81 | 47.30 | 45.20 | 45.32 | 8,190,578 | -1.51(-3.22%) |
Dec 10, 2021 | 45.80 | 47.18 | 45.34 | 46.83 | 6,577,557 | +0.70(+1.52%) |
Dec 09, 2021 | 47.51 | 48.25 | 45.51 | 46.13 | 8,536,617 | -1.75(-3.65%) |
Dec 08, 2021 | 48.00 | 48.36 | 46.14 | 47.88 | 7,976,675 | +0.48(+1.01%) |
Dec 07, 2021 | 47.76 | 48.37 | 46.06 | 47.40 | 12,172,748 | +1.12(+2.42%) |
Dec 06, 2021 | 44.50 | 46.49 | 41.15 | 46.28 | 19,723,744 | +2.48(+5.66%) |
Dec 03, 2021 | 47.05 | 48.25 | 42.78 | 43.80 | 29,079,896 | -4.49(-9.30%) |
Dec 02, 2021 | 52.50 | 53.92 | 44.81 | 48.29 | 24,855,416 | -2.85(-5.57%) |
Dec 01, 2021 | 56.08 | 56.45 | 50.80 | 51.14 | 20,745,444 | -3.86(-7.02%) |
Nov 30, 2021 | 51.20 | 55.40 | 51.20 | 55.00 | 22,689,612 | +3.64(+7.09%) |
Nov 29, 2021 | 53.01 | 54.00 | 50.61 | 51.36 | 15,382,099 | +0.25(+0.49%) |
Nov 26, 2021 | 51.63 | 52.84 | 50.16 | 51.11 | 11,333,570 | -3.26(-6.00%) |
Nov 24, 2021 | 51.30 | 54.99 | 50.28 | 54.37 | 26,702,820 | +3.07(+5.98%) |
Nov 23, 2021 | 49.00 | 54.00 | 47.50 | 51.30 | 36,262,236 | +3.91(+8.25%) |
Nov 22, 2021 | 47.87 | 50.00 | 47.11 | 47.39 | 14,839,422 | +0.50(+1.07%) |
Nov 19, 2021 | 47.46 | 48.32 | 46.35 | 46.89 | 7,686,253 | -0.38(-0.80%) |
Nov 18, 2021 | 48.07 | 47.69 | 45.88 | 47.27 | 9,404,972 | -1.03(-2.13%) |
Nov 17, 2021 | 50.00 | 50.00 | 47.84 | 48.30 | 8,926,280 | -1.70(-3.40%) |
Nov 16, 2021 | 48.40 | 50.10 | 47.73 | 50.00 | 13,257,258 | +2.50(+5.26%) |
Nov 15, 2021 | 48.53 | 49.04 | 46.88 | 47.50 | 6,433,667 | -1.03(-2.12%) |
Nov 12, 2021 | 49.00 | 50.40 | 47.66 | 48.53 | 16,642,412 | +0.95(+2.00%) |
Nov 11, 2021 | 45.70 | 47.95 | 45.01 | 47.58 | 8,946,729 | +3.25(+7.33%) |
Nov 10, 2021 | 44.38 | 44.33 | 7,672,287 | +0.03(+0.07%) | ||
Nov 09, 2021 | 46.93 | 47.00 | 44.13 | 44.30 | 9,580,660 | -2.81(-5.96%) |
Nov 08, 2021 | 45.41 | 48.17 | 45.05 | 47.11 | 8,388,179 | +0.72(+1.55%) |
Nov 05, 2021 | 48.07 | 48.08 | 45.76 | 46.39 | 9,628,346 | -1.45(-3.03%) |
Nov 04, 2021 | 48.00 | 48.84 | 47.22 | 47.84 | 11,688,207 | +1.20(+2.57%) |
Nov 03, 2021 | 46.50 | 46.85 | 45.75 | 46.64 | 5,287,559 | -0.26(-0.55%) |
Nov 02, 2021 | 47.20 | 48.30 | 45.67 | 46.90 | 8,757,005 | -0.97(-2.03%) |
Nov 01, 2021 | 48.70 | 49.03 | 46.80 | 47.87 | 20,143,774 | +1.24(+2.66%) |
Oct 29, 2021 | 46.00 | 46.85 | 45.65 | 46.63 | 6,551,481 | +0.39(+0.84%) |
Oct 28, 2021 | 47.23 | 47.84 | 45.22 | 46.24 | 9,386,491 | +0.34(+0.74%) |
Oct 27, 2021 | 46.41 | 48.07 | 45.77 | 45.90 | 11,506,171 | +0.56(+1.24%) |
Oct 26, 2021 | 47.39 | 45.34 | 19,868,684 | -2.75(-5.72%) | ||
Oct 25, 2021 | 44.75 | 48.42 | 44.24 | 48.09 | 28,293,626 | +4.95(+11.47%) |
Oct 22, 2021 | 43.64 | 44.50 | 42.89 | 43.14 | 7,525,403 | -0.36(-0.83%) |
Oct 21, 2021 | 42.49 | 43.89 | 42.28 | 43.50 | 5,499,803 | +0.56(+1.30%) |
Oct 20, 2021 | 42.80 | 43.29 | 42.11 | 42.94 | 5,700,459 | -0.21(-0.49%) |
Oct 19, 2021 | 43.75 | 44.58 | 42.92 | 43.15 | 8,046,110 | -0.06(-0.14%) |
Oct 18, 2021 | 42.22 | 43.84 | 41.61 | 43.21 | 9,175,588 | +0.42(+0.98%) |
Oct 15, 2021 | 40.42 | 43.00 | 40.23 | 42.79 | 17,186,078 | +3.40(+8.63%) |
Oct 14, 2021 | 39.11 | 40.17 | 38.83 | 39.39 | 5,403,677 | -0.50(-1.25%) |
Oct 13, 2021 | 38.15 | 40.00 | 37.88 | 39.89 | 9,295,757 | +2.18(+5.78%) |
Oct 12, 2021 | 37.75 | 38.39 | 37.20 | 37.71 | 5,082,192 | +0.29(+0.77%) |
Oct 11, 2021 | 38.00 | 38.43 | 37.35 | 37.42 | 4,316,988 | -0.24(-0.64%) |
Oct 08, 2021 | 38.40 | 38.48 | 37.34 | 37.66 | 4,624,227 | -0.60(-1.57%) |
Oct 07, 2021 | 36.90 | 38.88 | 36.84 | 38.26 | 12,741,339 | +2.51(+7.02%) |
Oct 06, 2021 | 34.85 | 36.12 | 34.72 | 35.75 | 5,461,831 | +0.23(+0.65%) |
Oct 05, 2021 | 34.26 | 35.74 | 34.26 | 35.52 | 5,416,967 | +1.41(+4.13%) |
Oct 04, 2021 | 35.18 | 35.20 | 33.52 | 34.11 | 6,553,026 | -1.35(-3.81%) |
Oct 01, 2021 | 36.75 | 36.76 | 35.08 | 35.46 | 7,770,625 | -0.08(-0.23%) |
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |