Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.55 | 56.72 | 52.71 | 54.90 | 2,734,717 | -0.96(-1.72%) |
Aug 30, 2022 | 58.02 | 58.02 | 54.94 | 55.86 | 3,264,442 | -4.15(-6.91%) |
Aug 29, 2022 | 58.20 | 61.51 | 57.89 | 60.01 | 3,733,759 | +1.76(+3.03%) |
Aug 26, 2022 | 59.31 | 60.63 | 57.70 | 58.24 | 2,038,904 | -1.39(-2.34%) |
Aug 25, 2022 | 59.40 | 60.20 | 58.50 | 59.64 | 2,086,670 | +0.89(+1.52%) |
Aug 24, 2022 | 57.51 | 58.88 | 56.82 | 58.75 | 2,623,930 | +1.39(+2.42%) |
Aug 23, 2022 | 55.14 | 58.17 | 55.09 | 57.36 | 4,123,843 | +3.88(+7.26%) |
Aug 22, 2022 | 52.78 | 54.12 | 51.03 | 53.48 | 2,904,422 | -0.26(-0.48%) |
Aug 19, 2022 | 53.53 | 54.44 | 52.85 | 53.74 | 2,260,828 | -0.03(-0.05%) |
Aug 18, 2022 | 51.99 | 53.84 | 51.98 | 53.76 | 2,406,294 | +2.83(+5.55%) |
Aug 17, 2022 | 49.71 | 52.00 | 49.43 | 50.94 | 2,821,907 | +0.75(+1.49%) |
Aug 16, 2022 | 50.59 | 51.58 | 49.53 | 50.19 | 2,663,232 | -0.25(-0.49%) |
Aug 15, 2022 | 48.73 | 50.95 | 47.73 | 50.43 | 2,507,591 | -2.02(-3.85%) |
Aug 12, 2022 | 50.96 | 52.50 | 50.55 | 52.45 | 1,574,397 | +0.67(+1.30%) |
Aug 11, 2022 | 50.18 | 52.53 | 49.89 | 51.78 | 2,995,092 | +3.46(+7.17%) |
Aug 10, 2022 | 47.89 | 48.89 | 46.00 | 48.32 | 2,326,059 | +0.66(+1.39%) |
Aug 09, 2022 | 47.39 | 48.87 | 47.21 | 47.65 | 2,151,165 | +1.63(+3.55%) |
Aug 08, 2022 | 45.46 | 46.88 | 45.45 | 46.02 | 2,050,487 | +0.47(+1.04%) |
Aug 05, 2022 | 42.71 | 46.37 | 42.65 | 45.55 | 3,481,500 | +1.64(+3.74%) |
Aug 04, 2022 | 46.76 | 47.00 | 43.52 | 43.91 | 3,711,621 | -3.49(-7.37%) |
Aug 03, 2022 | 50.77 | 51.00 | 46.80 | 47.40 | 2,832,741 | -2.94(-5.84%) |
Aug 02, 2022 | 50.61 | 51.29 | 49.40 | 50.34 | 2,172,423 | -0.10(-0.21%) |
Aug 01, 2022 | 50.72 | 51.15 | 49.16 | 50.44 | 2,656,618 | -2.25(-4.27%) |
Jul 29, 2022 | 50.33 | 53.02 | 50.06 | 52.69 | 3,379,326 | +4.37(+9.05%) |
Jul 28, 2022 | 48.88 | 49.51 | 46.73 | 48.32 | 2,712,803 | +0.29(+0.61%) |
Jul 27, 2022 | 46.60 | 48.45 | 45.56 | 48.02 | 2,678,987 | +2.14(+4.67%) |
Jul 26, 2022 | 47.95 | 48.28 | 45.30 | 45.88 | 2,537,021 | -0.95(-2.03%) |
Jul 25, 2022 | 44.66 | 46.85 | 43.75 | 46.83 | 3,025,329 | +3.25(+7.45%) |
Jul 22, 2022 | 44.60 | 45.51 | 43.07 | 43.58 | 3,038,764 | -0.78(-1.75%) |
Jul 21, 2022 | 43.33 | 44.40 | 41.70 | 44.36 | 3,117,798 | -1.60(-3.49%) |
Jul 20, 2022 | 44.09 | 46.34 | 43.68 | 45.96 | 3,076,784 | +0.86(+1.91%) |
Jul 19, 2022 | 42.61 | 45.28 | 42.31 | 45.10 | 2,980,868 | +2.66(+6.26%) |
Jul 18, 2022 | 42.83 | 43.84 | 42.07 | 42.44 | 3,090,809 | +1.65(+4.05%) |
Jul 15, 2022 | 40.96 | 41.11 | 39.42 | 40.79 | 4,006,077 | +1.46(+3.72%) |
Jul 14, 2022 | 38.14 | 39.43 | 36.94 | 39.33 | 4,522,325 | -1.51(-3.69%) |
Jul 13, 2022 | 39.85 | 42.58 | 39.85 | 40.84 | 6,011,735 | -0.18(-0.44%) |
Jul 12, 2022 | 40.52 | 41.49 | 39.52 | 41.02 | 4,511,182 | -1.73(-4.04%) |
Jul 11, 2022 | 42.42 | 43.39 | 41.53 | 42.75 | 3,760,970 | -0.74(-1.70%) |
Jul 08, 2022 | 44.59 | 44.94 | 42.29 | 43.49 | 3,837,885 | -0.07(-0.15%) |
Jul 07, 2022 | 42.67 | 44.22 | 42.62 | 43.55 | 6,814,263 | +2.92(+7.19%) |
Jul 06, 2022 | 41.09 | 42.65 | 38.15 | 40.63 | 4,970,277 | -1.44(-3.43%) |
Jul 05, 2022 | 43.86 | 44.20 | 40.17 | 42.07 | 4,325,612 | -3.68(-8.05%) |
Jul 01, 2022 | 45.48 | 46.09 | 42.66 | 45.76 | 4,195,868 | +1.21(+2.73%) |
Jun 30, 2022 | 44.32 | 46.71 | 43.57 | 44.54 | 5,386,051 | -1.85(-3.99%) |
Jun 29, 2022 | 51.09 | 51.54 | 46.08 | 46.39 | 4,169,886 | -3.43(-6.89%) |
Jun 28, 2022 | 49.63 | 51.37 | 48.36 | 49.83 | 7,020,640 | +2.53(+5.36%) |
Jun 27, 2022 | 45.83 | 47.89 | 45.55 | 47.29 | 4,790,983 | +2.57(+5.75%) |
Jun 24, 2022 | 44.93 | 46.51 | 43.72 | 44.72 | 3,512,795 | +1.29(+2.97%) |
Jun 23, 2022 | 47.62 | 48.10 | 42.02 | 43.43 | 4,304,959 | -3.54(-7.54%) |
Jun 22, 2022 | 46.11 | 48.73 | 45.63 | 46.97 | 3,776,956 | -4.13(-8.09%) |
Jun 21, 2022 | 48.82 | 51.78 | 48.82 | 51.10 | 3,656,623 | +4.73(+10.20%) |
Jun 17, 2022 | 51.43 | 52.06 | 45.16 | 46.38 | 6,049,389 | -5.78(-11.08%) |
Jun 16, 2022 | 55.58 | 56.16 | 51.11 | 52.15 | 3,602,056 | -6.53(-11.13%) |
Jun 15, 2022 | 61.10 | 61.71 | 56.66 | 58.68 | 3,360,301 | -2.72(-4.43%) |
Jun 14, 2022 | 63.70 | 65.23 | 59.80 | 61.40 | 2,928,477 | +0.19(+0.31%) |
Jun 13, 2022 | 64.04 | 64.47 | 58.63 | 61.21 | 3,662,262 | -7.08(-10.36%) |
Jun 10, 2022 | 69.41 | 71.18 | 66.71 | 68.29 | 3,085,236 | -2.33(-3.30%) |
Jun 09, 2022 | 72.89 | 73.63 | 70.54 | 70.62 | 2,447,474 | -3.45(-4.66%) |
Jun 08, 2022 | 74.22 | 75.63 | 73.10 | 74.07 | 3,056,891 | +0.22(+0.29%) |
Jun 07, 2022 | 69.42 | 73.87 | 69.42 | 73.85 | 2,953,535 | +4.29(+6.16%) |
Jun 06, 2022 | 70.29 | 70.48 | 68.79 | 69.56 | 1,700,334 | -0.13(-0.19%) |
Jun 03, 2022 | 68.07 | 70.12 | 67.98 | 69.69 | 2,066,593 | +1.73(+2.55%) |
Jun 02, 2022 | 67.22 | 68.85 | 66.56 | 67.96 | 2,108,857 | -0.37(-0.54%) |
Jun 01, 2022 | 67.89 | 69.30 | 66.40 | 68.33 | 3,014,112 | +2.28(+3.45%) |
May 31, 2022 | 70.49 | 71.17 | 65.46 | 66.05 | 4,584,273 | -2.21(-3.24%) |
May 27, 2022 | 65.43 | 68.35 | 64.95 | 68.26 | 3,858,725 | +2.37(+3.60%) |
May 26, 2022 | 65.25 | 66.80 | 65.12 | 65.89 | 3,120,994 | +1.53(+2.37%) |
May 25, 2022 | 62.19 | 64.59 | 62.13 | 64.36 | 3,578,072 | +2.43(+3.93%) |
May 24, 2022 | 60.09 | 62.39 | 59.10 | 61.93 | 3,105,167 | +0.48(+0.78%) |
May 23, 2022 | 59.75 | 61.82 | 58.98 | 61.45 | 5,379,836 | +3.03(+5.19%) |
May 20, 2022 | 59.09 | 60.63 | 56.03 | 58.42 | 4,016,383 | +0.55(+0.94%) |
May 19, 2022 | 55.72 | 59.79 | 55.67 | 57.87 | 4,132,675 | -0.48(-0.82%) |
May 18, 2022 | 62.19 | 62.45 | 56.83 | 58.35 | 3,803,193 | -3.12(-5.07%) |
May 17, 2022 | 61.51 | 62.17 | 60.34 | 61.47 | 4,596,346 | +1.39(+2.32%) |
May 16, 2022 | 57.41 | 61.22 | 57.41 | 60.07 | 4,895,169 | +3.00(+5.25%) |
May 13, 2022 | 55.08 | 57.46 | 54.78 | 57.08 | 5,109,624 | +3.69(+6.92%) |
May 12, 2022 | 52.85 | 53.40 | 50.09 | 53.38 | 4,767,425 | +0.42(+0.80%) |
May 11, 2022 | 53.38 | 56.37 | 52.79 | 52.96 | 7,876,193 | +1.31(+2.54%) |
May 10, 2022 | 52.21 | 54.16 | 49.43 | 51.65 | 3,120,254 | +0.96(+1.90%) |
May 09, 2022 | 58.17 | 58.17 | 50.23 | 50.69 | 3,768,606 | -9.99(-16.46%) |
May 06, 2022 | 58.85 | 60.71 | 56.46 | 60.68 | 5,746,544 | +3.27(+5.70%) |
May 05, 2022 | 59.89 | 60.04 | 54.94 | 57.41 | 4,193,561 | -1.63(-2.76%) |
May 04, 2022 | 56.52 | 59.30 | 55.23 | 59.04 | 17,052,240 | +4.46(+8.17%) |
May 03, 2022 | 51.75 | 55.02 | 51.75 | 54.58 | 12,022,372 | +2.95(+5.71%) |
May 02, 2022 | 49.16 | 51.68 | 49.14 | 51.63 | 18,063,082 | +1.50(+2.99%) |
Apr 29, 2022 | 53.13 | 53.54 | 49.69 | 50.13 | 11,762,100 | -2.65(-5.02%) |
Apr 28, 2022 | 50.31 | 53.59 | 48.45 | 52.78 | 13,785,208 | +3.08(+6.20%) |
Apr 27, 2022 | 48.90 | 50.69 | 47.20 | 49.70 | 18,106,838 | +1.41(+2.93%) |
Apr 26, 2022 | 48.82 | 50.97 | 48.09 | 48.29 | 7,296,113 | +0.03(+0.06%) |
Apr 25, 2022 | 48.31 | 48.74 | 44.58 | 48.26 | 8,550,635 | -3.40(-6.58%) |
Apr 22, 2022 | 53.84 | 55.38 | 51.58 | 51.66 | 9,864,280 | -2.57(-4.74%) |
Apr 21, 2022 | 58.62 | 59.16 | 53.87 | 54.23 | 7,701,087 | -3.70(-6.39%) |
Apr 20, 2022 | 57.85 | 58.58 | 56.72 | 57.94 | 4,883,769 | +0.41(+0.72%) |
Apr 19, 2022 | 57.40 | 59.00 | 56.86 | 57.52 | 5,217,661 | -1.07(-1.83%) |
Apr 18, 2022 | 57.72 | 59.16 | 57.05 | 58.60 | 5,181,800 | +1.79(+3.15%) |
Apr 14, 2022 | 55.95 | 57.70 | 55.82 | 56.81 | 6,234,925 | +0.34(+0.60%) |
Apr 13, 2022 | 56.16 | 56.77 | 54.33 | 56.47 | 5,891,278 | +1.61(+2.94%) |
Apr 12, 2022 | 54.99 | 56.79 | 54.61 | 54.85 | 7,509,459 | +1.75(+3.30%) |
Apr 11, 2022 | 55.17 | 55.28 | 52.80 | 53.10 | 6,122,673 | -3.38(-5.99%) |
Apr 08, 2022 | 53.83 | 56.75 | 53.83 | 56.48 | 7,067,698 | +2.95(+5.51%) |
Apr 07, 2022 | 52.67 | 53.87 | 50.73 | 53.54 | 6,502,783 | +1.39(+2.67%) |
Apr 06, 2022 | 52.69 | 53.61 | 51.58 | 52.14 | 7,095,846 | +0.52(+1.00%) |
Apr 05, 2022 | 53.33 | 55.06 | 51.43 | 51.62 | 5,805,462 | -1.59(-2.99%) |
Apr 04, 2022 | 53.98 | 54.14 | 52.08 | 53.22 | 4,339,452 | +0.08(+0.14%) |
Apr 01, 2022 | 52.08 | 54.06 | 52.07 | 53.14 | 3,682,231 | +0.88(+1.68%) |
Mar 31, 2022 | 52.41 | 54.69 | 52.23 | 52.26 | 5,517,001 | -1.42(-2.65%) |
Mar 30, 2022 | 53.44 | 54.47 | 52.84 | 53.69 | 3,654,273 | +1.20(+2.28%) |
Mar 29, 2022 | 50.50 | 52.54 | 49.18 | 52.49 | 4,795,949 | -0.33(-0.62%) |
Mar 28, 2022 | 53.19 | 53.25 | 52.07 | 52.82 | 4,236,839 | -2.69(-4.84%) |
Mar 25, 2022 | 52.53 | 55.66 | 52.52 | 55.50 | 3,979,159 | +2.39(+4.51%) |
Mar 24, 2022 | 53.32 | 54.23 | 52.47 | 53.11 | 3,600,581 | +0.08(+0.16%) |
Mar 23, 2022 | 52.98 | 53.89 | 52.60 | 53.03 | 4,244,876 | +1.80(+3.51%) |
Mar 22, 2022 | 51.58 | 52.07 | 49.99 | 51.23 | 5,496,409 | -0.71(-1.36%) |
Mar 21, 2022 | 49.94 | 52.25 | 49.94 | 51.94 | 5,193,384 | +3.88(+8.09%) |
Mar 18, 2022 | 48.21 | 48.69 | 47.33 | 48.05 | 5,504,144 | -0.09(-0.19%) |
Mar 17, 2022 | 46.84 | 48.39 | 46.08 | 48.14 | 8,373,505 | +3.13(+6.95%) |
Mar 16, 2022 | 45.85 | 46.61 | 44.11 | 45.02 | 8,021,777 | -0.39(-0.87%) |
Mar 15, 2022 | 45.24 | 46.57 | 43.69 | 45.41 | 6,719,400 | -3.70(-7.53%) |
Mar 14, 2022 | 50.11 | 50.66 | 47.71 | 49.11 | 9,359,713 | -3.11(-5.95%) |
Mar 11, 2022 | 51.33 | 53.54 | 51.22 | 52.22 | 8,975,056 | -0.87(-1.64%) |
Mar 10, 2022 | 50.99 | 53.33 | 53.09 | 9,879,010 | +3.03(+6.06%) | |
Mar 09, 2022 | 49.36 | 52.45 | 47.75 | 50.05 | 9,087,630 | -3.24(-6.08%) |
Mar 08, 2022 | 53.78 | 56.91 | 50.29 | 53.29 | 17,699,870 | +1.61(+3.12%) |
Mar 07, 2022 | 51.30 | 53.28 | 49.39 | 51.68 | 10,791,720 | +1.51(+3.00%) |
Mar 04, 2022 | 47.62 | 50.22 | 47.19 | 50.18 | 8,054,986 | +2.68(+5.64%) |
Mar 03, 2022 | 46.26 | 48.07 | 46.08 | 47.50 | 7,298,216 | +0.30(+0.63%) |
Mar 02, 2022 | 46.38 | 47.93 | 46.07 | 47.20 | 8,484,985 | +2.11(+4.67%) |
Mar 01, 2022 | 44.93 | 46.60 | 43.89 | 45.09 | 11,567,924 | +0.82(+1.86%) |
Feb 28, 2022 | 41.62 | 44.33 | 41.08 | 44.27 | 7,403,283 | +2.15(+5.11%) |
Feb 25, 2022 | 40.32 | 42.24 | 40.78 | 42.12 | 9,577,742 | +2.17(+5.44%) |
Feb 24, 2022 | 42.30 | 42.30 | 37.93 | 39.94 | 10,078,084 | -0.76(-1.86%) |
Feb 23, 2022 | 40.38 | 41.30 | 39.87 | 40.70 | 5,734,971 | +0.83(+2.09%) |
Feb 22, 2022 | 43.54 | 43.61 | 38.65 | 39.87 | 7,635,115 | -1.31(-3.18%) |
Feb 18, 2022 | 41.18 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 41.72 | 42.59 | 41.08 | 41.72 | 4,844,258 | -0.11(-0.27%) |
Feb 16, 2022 | 42.01 | 43.30 | 41.36 | 41.83 | 7,490,256 | +0.67(+1.64%) |
Feb 15, 2022 | 40.14 | 41.39 | 39.54 | 41.16 | 6,997,359 | -0.95(-2.25%) |
Feb 14, 2022 | 43.69 | 43.69 | 41.04 | 42.11 | 9,378,417 | -1.98(-4.50%) |
Feb 11, 2022 | 42.27 | 44.27 | 41.81 | 44.09 | 9,254,602 | +2.41(+5.77%) |
Feb 10, 2022 | 41.90 | 43.34 | 41.18 | 41.69 | 6,633,174 | -0.53(-1.26%) |
Feb 09, 2022 | 41.94 | 42.90 | 41.56 | 42.22 | 6,338,517 | +0.60(+1.44%) |
Feb 08, 2022 | 43.29 | 43.34 | 40.96 | 41.62 | 8,787,371 | -1.84(-4.24%) |
Feb 07, 2022 | 41.94 | 44.23 | 41.31 | 43.46 | 7,268,466 | +1.12(+2.65%) |
Feb 04, 2022 | 41.92 | 43.68 | 41.92 | 42.34 | 8,205,563 | +1.26(+3.08%) |
Feb 03, 2022 | 41.54 | 41.69 | 40.17 | 41.08 | 7,269,075 | -0.79(-1.88%) |
Feb 02, 2022 | 41.16 | 42.03 | 40.14 | 41.86 | 6,800,483 | +0.31(+0.74%) |
Feb 01, 2022 | 38.47 | 41.78 | 38.21 | 41.55 | 10,271,918 | +2.71(+6.99%) |
Jan 31, 2022 | 38.19 | 39.32 | 38.84 | 4,510,870 | +0.37(+0.95%) | |
Jan 28, 2022 | 38.24 | 39.26 | 36.89 | 38.47 | 7,208,670 | -0.41(-1.06%) |
Jan 27, 2022 | 39.44 | 40.16 | 37.57 | 38.89 | 7,964,677 | +0.88(+2.32%) |
Jan 26, 2022 | 38.90 | 39.55 | 37.24 | 38.01 | 9,353,437 | -0.11(-0.29%) |
Jan 25, 2022 | 35.13 | 38.39 | 33.81 | 38.12 | 9,678,775 | +2.73(+7.73%) |
Jan 24, 2022 | 33.27 | 35.64 | 32.02 | 35.38 | 11,663,681 | +0.44(+1.26%) |
Jan 21, 2022 | 35.67 | 35.92 | 34.15 | 34.95 | 8,748,089 | -1.40(-3.86%) |
Jan 20, 2022 | 36.41 | 38.32 | 36.21 | 36.35 | 5,058,398 | -0.70(-1.89%) |
Jan 19, 2022 | 38.24 | 38.25 | 36.44 | 37.05 | 4,566,552 | -0.56(-1.49%) |
Jan 18, 2022 | 38.10 | 38.46 | 36.45 | 37.61 | 5,323,546 | +0.26(+0.70%) |
Jan 14, 2022 | 37.35 | 0 | +1.71(+4.81%) | |||
Jan 13, 2022 | 36.04 | 36.57 | 35.33 | 35.64 | 4,330,273 | -0.38(-1.07%) |
Jan 12, 2022 | 36.06 | 36.43 | 35.47 | 36.02 | 4,410,903 | +0.13(+0.37%) |
Jan 11, 2022 | 34.18 | 35.97 | 33.59 | 35.89 | 5,698,751 | +2.29(+6.83%) |
Jan 10, 2022 | 33.77 | 34.06 | 32.69 | 33.60 | 5,028,471 | -0.20(-0.58%) |
Jan 07, 2022 | 33.07 | 33.95 | 32.67 | 33.79 | 5,744,305 | +0.91(+2.76%) |
Jan 06, 2022 | 32.83 | 33.24 | 31.97 | 32.89 | 5,464,665 | +1.44(+4.58%) |
Jan 05, 2022 | 32.13 | 32.81 | 31.39 | 31.44 | 7,250,291 | -0.05(-0.15%) |
Jan 04, 2022 | 30.05 | 31.72 | 30.05 | 31.49 | 5,730,536 | +2.04(+6.93%) |
Jan 03, 2022 | 27.78 | 29.53 | 27.78 | 29.45 | 5,023,296 | +1.70(+6.14%) |
Dec 31, 2021 | 27.44 | 28.01 | 27.38 | 27.75 | 2,006,940 | +0.19(+0.68%) |
Dec 30, 2021 | 28.07 | 28.40 | 27.54 | 27.56 | 1,802,534 | -0.40(-1.44%) |
Dec 29, 2021 | 28.18 | 28.48 | 27.67 | 27.96 | 2,448,375 | -0.37(-1.29%) |
Dec 28, 2021 | 28.58 | 28.85 | 28.00 | 28.33 | 2,354,978 | -0.04(-0.13%) |
Dec 27, 2021 | 27.00 | 28.40 | 26.52 | 28.36 | 2,694,302 | +1.20(+4.41%) |
Dec 23, 2021 | 27.40 | 27.91 | 27.15 | 27.17 | 1,931,631 | +0.03(+0.10%) |
Dec 22, 2021 | 26.80 | 27.49 | 26.20 | 27.14 | 2,297,682 | +0.35(+1.29%) |
Dec 21, 2021 | 25.89 | 26.98 | 25.89 | 26.79 | 3,129,248 | +1.45(+5.71%) |
Dec 20, 2021 | 24.76 | 25.38 | 24.04 | 25.34 | 4,709,290 | -0.65(-2.50%) |
Dec 17, 2021 | 26.78 | 26.94 | 25.51 | 26.00 | 4,447,263 | -1.12(-4.15%) |
Dec 16, 2021 | 27.24 | 28.20 | 27.01 | 27.12 | 4,784,759 | +0.32(+1.18%) |
Dec 15, 2021 | 26.95 | 27.06 | 25.62 | 26.80 | 3,719,134 | -0.23(-0.86%) |
Dec 14, 2021 | 26.91 | 27.87 | 26.78 | 27.04 | 3,993,229 | -0.25(-0.92%) |
Dec 13, 2021 | 28.31 | 28.52 | 26.98 | 27.29 | 3,399,665 | -1.53(-5.32%) |
Dec 10, 2021 | 29.06 | 29.08 | 27.85 | 28.82 | 2,971,138 | +0.38(+1.34%) |
Dec 09, 2021 | 28.52 | 28.67 | 28.10 | 28.44 | 2,912,190 | -0.44(-1.51%) |
Dec 08, 2021 | 29.14 | 29.49 | 28.77 | 28.88 | 2,804,329 | +0.01(+0.03%) |
Dec 07, 2021 | 28.44 | 29.43 | 28.31 | 28.87 | 5,194,313 | +1.26(+4.55%) |
Dec 06, 2021 | 27.54 | 28.25 | 26.97 | 27.61 | 4,919,230 | +0.79(+2.95%) |
Dec 03, 2021 | 28.00 | 28.21 | 26.29 | 26.82 | 5,318,805 | -0.38(-1.40%) |
Dec 02, 2021 | 25.69 | 27.43 | 25.17 | 27.20 | 6,296,135 | +1.45(+5.63%) |
Dec 01, 2021 | 27.47 | 28.03 | 25.74 | 25.75 | 5,846,516 | -0.55(-2.09%) |
Nov 30, 2021 | 26.45 | 27.22 | 26.04 | 26.30 | 5,758,072 | -1.32(-4.78%) |
Nov 29, 2021 | 28.51 | 29.04 | 27.45 | 27.62 | 2,450,566 | +0.30(+1.09%) |
Nov 26, 2021 | 26.80 | 27.47 | 25.82 | 27.33 | 4,057,427 | -2.37(-7.98%) |
Nov 24, 2021 | 28.84 | 30.02 | 28.73 | 29.70 | 3,311,401 | +0.89(+3.10%) |
Nov 23, 2021 | 28.21 | 29.30 | 28.12 | 28.80 | 4,074,245 | +1.40(+5.12%) |
Nov 22, 2021 | 26.36 | 28.24 | 26.36 | 27.40 | 5,457,122 | +0.91(+3.44%) |
Nov 19, 2021 | 27.50 | 27.63 | 26.38 | 26.49 | 3,831,940 | -2.25(-7.83%) |
Nov 18, 2021 | 28.96 | 29.40 | 28.68 | 28.74 | 2,867,968 | -0.32(-1.09%) |
Nov 17, 2021 | 29.47 | 30.27 | 28.89 | 29.05 | 3,361,839 | -0.94(-3.13%) |
Nov 16, 2021 | 30.05 | 30.49 | 29.72 | 29.99 | 1,971,001 | +0.09(+0.31%) |
Nov 15, 2021 | 29.41 | 30.25 | 28.88 | 29.90 | 2,143,626 | +0.50(+1.71%) |
Nov 12, 2021 | 29.27 | 29.66 | 29.07 | 29.40 | 1,752,735 | -0.16(-0.53%) |
Nov 11, 2021 | 29.45 | 29.97 | 29.41 | 29.56 | 1,914,250 | +0.22(+0.76%) |
Nov 10, 2021 | 30.71 | 29.33 | 3,985,404 | -1.66(-5.37%) | ||
Nov 09, 2021 | 30.77 | 31.00 | 29.94 | 31.00 | 2,575,409 | +0.31(+1.00%) |
Nov 08, 2021 | 30.63 | 31.36 | 30.40 | 30.69 | 2,495,097 | +0.53(+1.76%) |
Nov 05, 2021 | 30.22 | 30.45 | 29.70 | 30.16 | 3,069,045 | +0.76(+2.59%) |
Nov 04, 2021 | 30.18 | 30.35 | 28.90 | 29.40 | 3,726,392 | +0.07(+0.22%) |
Nov 03, 2021 | 29.10 | 29.96 | 28.88 | 29.33 | 3,036,541 | -0.52(-1.74%) |
Nov 02, 2021 | 30.09 | 30.52 | 29.65 | 29.85 | 2,090,558 | -0.54(-1.77%) |
Nov 01, 2021 | 29.96 | 30.57 | 29.82 | 30.39 | 3,271,428 | +1.02(+3.48%) |
Oct 29, 2021 | 30.11 | 30.22 | 29.18 | 29.37 | 3,597,804 | -0.39(-1.31%) |
Oct 28, 2021 | 29.11 | 29.84 | 29.06 | 29.76 | 3,068,489 | +0.40(+1.36%) |
Oct 27, 2021 | 30.50 | 30.83 | 29.25 | 29.36 | 4,531,224 | -1.81(-5.82%) |
Oct 26, 2021 | 31.03 | 31.17 | 3,188,438 | +0.35(+1.15%) | ||
Oct 25, 2021 | 30.64 | 31.14 | 30.36 | 30.82 | 2,672,446 | +0.89(+2.98%) |
Oct 22, 2021 | 29.61 | 29.98 | 29.05 | 29.93 | 2,915,082 | +0.54(+1.84%) |
Oct 21, 2021 | 30.11 | 30.26 | 28.91 | 29.39 | 4,091,592 | -1.13(-3.72%) |
Oct 20, 2021 | 29.52 | 30.52 | 29.35 | 30.52 | 3,486,581 | +0.49(+1.64%) |
Oct 19, 2021 | 29.60 | 30.24 | 29.29 | 30.03 | 2,563,256 | +0.64(+2.18%) |
Oct 18, 2021 | 29.88 | 30.23 | 29.05 | 29.39 | 3,507,211 | +0.08(+0.29%) |
Oct 15, 2021 | 29.63 | 29.91 | 29.30 | 29.31 | 3,440,233 | +0.28(+0.96%) |
Oct 14, 2021 | 29.00 | 29.28 | 28.47 | 29.03 | 3,006,257 | +0.69(+2.43%) |
Oct 13, 2021 | 27.97 | 28.65 | 27.37 | 28.34 | 3,489,658 | -0.07(-0.23%) |
Oct 12, 2021 | 28.32 | 28.95 | 28.02 | 28.40 | 3,234,985 | +0.02(+0.07%) |
Oct 11, 2021 | 29.42 | 29.59 | 28.30 | 28.39 | 3,906,362 | -0.17(-0.59%) |
Oct 08, 2021 | 27.48 | 28.70 | 27.43 | 28.55 | 6,055,211 | +1.66(+6.19%) |
Oct 07, 2021 | 26.70 | 27.20 | 26.38 | 26.89 | 4,012,533 | +0.41(+1.54%) |
Oct 06, 2021 | 26.17 | 26.80 | 25.56 | 26.48 | 4,567,027 | -0.59(-2.16%) |
Oct 05, 2021 | 27.50 | 28.07 | 26.53 | 27.06 | 5,841,965 | +0.29(+1.08%) |
Oct 04, 2021 | 26.50 | 27.33 | 26.24 | 26.78 | 6,147,658 | +0.86(+3.30%) |
Oct 01, 2021 | 24.66 | 25.97 | 24.66 | 25.92 | 5,521,808 | +1.60(+6.58%) |
Sep 30, 2021 | 25.00 | 25.18 | 24.30 | 24.32 | 5,896,849 | -0.73(-2.93%) |
Sep 29, 2021 | 25.02 | 25.35 | 24.40 | 25.06 | 3,786,593 | +0.02(+0.07%) |
Sep 28, 2021 | 25.37 | 25.92 | 24.94 | 25.04 | 6,022,002 | +0.18(+0.71%) |
Sep 27, 2021 | 24.26 | 25.07 | 24.21 | 24.86 | 4,362,621 | +1.62(+6.96%) |
Sep 24, 2021 | 22.62 | 23.46 | 22.57 | 23.24 | 2,786,615 | +0.35(+1.54%) |
Sep 23, 2021 | 21.65 | 23.01 | 21.42 | 22.89 | 3,150,076 | +1.48(+6.90%) |
Sep 22, 2021 | 20.84 | 21.87 | 20.79 | 21.41 | 3,598,497 | +1.27(+6.33%) |
Sep 21, 2021 | 20.53 | 20.74 | 19.73 | 20.14 | 2,644,972 | +0.06(+0.32%) |
Sep 20, 2021 | 20.31 | 20.54 | 19.39 | 20.07 | 4,644,655 | -1.29(-6.05%) |
Sep 17, 2021 | 21.49 | 22.14 | 21.25 | 21.37 | 2,831,554 | -0.34(-1.57%) |
Sep 16, 2021 | 22.16 | 22.16 | 21.45 | 21.71 | 3,341,134 | -0.48(-2.16%) |
Sep 15, 2021 | 21.16 | 22.22 | 21.16 | 22.19 | 5,561,009 | +1.54(+7.46%) |
Sep 14, 2021 | 21.65 | 21.65 | 20.46 | 20.65 | 3,660,775 | -0.65(-3.03%) |
Sep 13, 2021 | 20.65 | 21.54 | 20.65 | 21.29 | 4,913,994 | +1.20(+5.97%) |
Sep 10, 2021 | 20.78 | 20.79 | 19.99 | 20.09 | 2,636,161 | -0.01(-0.05%) |
Sep 09, 2021 | 19.80 | 20.75 | 19.57 | 20.10 | 3,515,540 | +0.06(+0.32%) |
Sep 08, 2021 | 20.80 | 21.07 | 20.03 | 20.04 | 2,636,518 | -0.54(-2.64%) |
Sep 07, 2021 | 20.58 | 21.14 | 20.42 | 20.58 | 2,209,117 | -0.24(-1.15%) |
Sep 03, 2021 | 21.01 | 21.29 | 20.63 | 20.82 | 2,833,714 | -0.23(-1.10%) |
Sep 02, 2021 | 20.43 | 21.40 | 20.43 | 21.05 | 3,321,201 | +1.01(+5.06%) |