Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.11 | 20.38 | 19.28 | 19.91 | 39,342,888 | +0.08(+0.40%) |
Aug 30, 2022 | 19.85 | 20.22 | 19.30 | 19.83 | 29,783,860 | +0.02(+0.10%) |
Aug 29, 2022 | 19.66 | 20.67 | 19.64 | 19.81 | 33,202,816 | -0.11(-0.55%) |
Aug 26, 2022 | 20.77 | 21.26 | 19.81 | 19.92 | 61,525,444 | -0.16(-0.80%) |
Aug 25, 2022 | 19.43 | 20.37 | 18.76 | 20.08 | 42,396,248 | +1.21(+6.41%) |
Aug 24, 2022 | 18.01 | 19.23 | 18.00 | 18.87 | 29,236,408 | +0.58(+3.17%) |
Aug 23, 2022 | 18.69 | 18.80 | 17.73 | 18.29 | 34,175,992 | -0.66(-3.48%) |
Aug 22, 2022 | 18.88 | 19.26 | 18.66 | 18.95 | 27,305,248 | -0.10(-0.52%) |
Aug 19, 2022 | 19.62 | 19.71 | 18.92 | 19.05 | 24,262,614 | -0.86(-4.32%) |
Aug 18, 2022 | 20.02 | 20.18 | 19.51 | 19.91 | 21,623,838 | -0.17(-0.85%) |
Aug 17, 2022 | 20.68 | 21.02 | 20.06 | 20.08 | 26,416,530 | -0.83(-3.97%) |
Aug 16, 2022 | 21.15 | 21.15 | 20.41 | 20.91 | 32,081,118 | -0.39(-1.83%) |
Aug 15, 2022 | 20.51 | 21.55 | 20.47 | 21.30 | 36,315,712 | +0.19(+0.90%) |
Aug 12, 2022 | 20.26 | 21.17 | 19.79 | 21.11 | 34,953,544 | +0.29(+1.39%) |
Aug 11, 2022 | 20.40 | 21.97 | 20.08 | 20.82 | 56,273,336 | +0.77(+3.84%) |
Aug 10, 2022 | 19.58 | 20.07 | 19.07 | 20.05 | 35,310,776 | +0.88(+4.59%) |
Aug 09, 2022 | 20.23 | 20.24 | 19.01 | 19.17 | 38,047,704 | -1.00(-4.96%) |
Aug 08, 2022 | 20.25 | 20.79 | 20.15 | 20.17 | 29,559,098 | -0.05(-0.25%) |
Aug 05, 2022 | 20.53 | 20.68 | 19.88 | 20.22 | 34,056,476 | -0.68(-3.25%) |
Aug 04, 2022 | 20.39 | 21.47 | 20.32 | 20.90 | 37,682,048 | +0.60(+2.96%) |
Aug 03, 2022 | 20.31 | 20.37 | 19.43 | 20.30 | 44,012,344 | +0.12(+0.59%) |
Aug 02, 2022 | 19.68 | 20.95 | 19.61 | 20.18 | 51,229,172 | +0.00(+0.00%) |
Aug 01, 2022 | 20.19 | 20.76 | 19.87 | 20.18 | 54,325,348 | +0.45(+2.28%) |
Jul 29, 2022 | 18.81 | 19.84 | 18.66 | 19.73 | 36,943,032 | +0.24(+1.23%) |
Jul 28, 2022 | 19.18 | 19.55 | 18.59 | 19.49 | 31,028,832 | +0.11(+0.57%) |
Jul 27, 2022 | 19.14 | 19.50 | 18.75 | 19.38 | 32,906,186 | +0.34(+1.79%) |
Jul 26, 2022 | 19.35 | 19.74 | 18.91 | 19.04 | 27,595,932 | -0.29(-1.50%) |
Jul 25, 2022 | 18.98 | 19.50 | 18.77 | 19.33 | 30,295,534 | +0.09(+0.47%) |
Jul 22, 2022 | 20.72 | 20.78 | 19.00 | 19.24 | 55,606,920 | -1.44(-6.96%) |
Jul 21, 2022 | 20.16 | 21.17 | 20.16 | 20.68 | 39,811,240 | +0.31(+1.52%) |
Jul 20, 2022 | 20.01 | 20.95 | 20.01 | 20.37 | 40,314,184 | +0.17(+0.84%) |
Jul 19, 2022 | 21.10 | 21.10 | 19.52 | 20.20 | 63,135,364 | -0.64(-3.07%) |
Jul 18, 2022 | 20.96 | 21.82 | 20.60 | 20.84 | 40,327,556 | +0.12(+0.58%) |
Jul 15, 2022 | 20.84 | 20.90 | 19.93 | 20.72 | 41,337,800 | -0.33(-1.57%) |
Jul 14, 2022 | 21.06 | 21.45 | 20.66 | 21.05 | 41,014,732 | -0.04(-0.19%) |
Jul 13, 2022 | 20.23 | 21.80 | 20.23 | 21.09 | 50,031,656 | +0.22(+1.05%) |
Jul 12, 2022 | 20.41 | 21.19 | 20.04 | 20.87 | 49,730,936 | +0.30(+1.46%) |
Jul 11, 2022 | 21.60 | 21.74 | 20.50 | 20.57 | 54,720,820 | -2.03(-8.98%) |
Jul 08, 2022 | 22.16 | 23.28 | 21.66 | 22.60 | 48,917,232 | +0.10(+0.44%) |
Jul 07, 2022 | 21.40 | 23.09 | 21.36 | 22.50 | 72,045,752 | +1.67(+8.02%) |
Jul 06, 2022 | 21.81 | 21.82 | 20.26 | 20.83 | 58,901,380 | -1.35(-6.09%) |
Jul 05, 2022 | 21.04 | 22.20 | 20.35 | 22.18 | 50,587,360 | +0.82(+3.84%) |
Jul 01, 2022 | 22.32 | 22.50 | 20.95 | 21.36 | 56,855,480 | -0.36(-1.66%) |
Jun 30, 2022 | 21.86 | 22.11 | 20.90 | 21.72 | 52,988,120 | -0.14(-0.64%) |
Jun 29, 2022 | 20.76 | 22.28 | 20.60 | 21.86 | 71,497,280 | -0.50(-2.24%) |
Jun 28, 2022 | 22.36 | 23.45 | 22.02 | 22.36 | 76,271,392 | -0.59(-2.57%) |
Jun 27, 2022 | 24.13 | 24.43 | 22.85 | 22.95 | 61,592,432 | -1.13(-4.69%) |
Jun 24, 2022 | 23.22 | 24.17 | 23.16 | 24.08 | 67,062,880 | +1.03(+4.47%) |
Jun 23, 2022 | 23.11 | 23.21 | 22.23 | 23.05 | 77,437,536 | +0.50(+2.22%) |
Jun 22, 2022 | 22.34 | 23.13 | 21.93 | 22.55 | 81,462,048 | -0.11(-0.49%) |
Jun 21, 2022 | 21.84 | 23.10 | 21.58 | 22.66 | 90,157,960 | +1.89(+9.10%) |
Jun 17, 2022 | 19.77 | 20.89 | 19.73 | 20.77 | 82,069,456 | +1.59(+8.29%) |
Jun 16, 2022 | 19.18 | 19.93 | 18.47 | 19.18 | 77,122,200 | -0.93(-4.62%) |
Jun 15, 2022 | 18.96 | 20.26 | 18.18 | 20.11 | 121,092,376 | +1.45(+7.77%) |
Jun 14, 2022 | 16.53 | 19.09 | 16.49 | 18.66 | 105,379,464 | +2.67(+16.70%) |
Jun 13, 2022 | 17.32 | 17.49 | 15.84 | 15.99 | 60,459,800 | -2.15(-11.85%) |
Jun 10, 2022 | 18.86 | 19.18 | 17.81 | 18.14 | 61,359,976 | -0.68(-3.61%) |
Jun 09, 2022 | 18.72 | 19.68 | 18.45 | 18.82 | 73,794,760 | -1.56(-7.65%) |
Jun 08, 2022 | 20.32 | 20.45 | 19.86 | 20.38 | 65,134,312 | +0.73(+3.72%) |
Jun 07, 2022 | 18.98 | 19.68 | 18.60 | 19.65 | 49,303,892 | +0.47(+2.45%) |
Jun 06, 2022 | 18.99 | 19.80 | 18.80 | 19.18 | 68,653,144 | +1.10(+6.08%) |
Jun 03, 2022 | 18.42 | 18.74 | 17.81 | 18.08 | 57,620,720 | -0.77(-4.08%) |
Jun 02, 2022 | 17.54 | 18.85 | 16.99 | 18.85 | 77,717,000 | +1.28(+7.29%) |
Jun 01, 2022 | 17.59 | 18.93 | 17.48 | 17.57 | 92,383,920 | +0.18(+1.04%) |
May 31, 2022 | 17.77 | 17.92 | 16.76 | 17.39 | 96,477,240 | +0.82(+4.95%) |
May 27, 2022 | 16.16 | 16.69 | 15.67 | 16.57 | 51,414,808 | +0.54(+3.37%) |
May 26, 2022 | 14.52 | 16.13 | 14.33 | 16.03 | 64,172,532 | +1.39(+9.49%) |
May 25, 2022 | 14.79 | 15.00 | 14.09 | 14.64 | 44,860,812 | +0.01(+0.07%) |
May 24, 2022 | 15.53 | 15.53 | 14.40 | 14.63 | 48,349,632 | -1.37(-8.56%) |
May 23, 2022 | 15.80 | 16.01 | 15.24 | 16.00 | 65,530,140 | -0.44(-2.68%) |
May 20, 2022 | 17.50 | 17.60 | 15.68 | 16.44 | 85,782,704 | -0.22(-1.32%) |
May 19, 2022 | 16.11 | 16.89 | 15.79 | 16.66 | 61,129,784 | +0.83(+5.24%) |
May 18, 2022 | 16.29 | 16.93 | 15.66 | 15.83 | 72,757,040 | -0.80(-4.81%) |
May 17, 2022 | 15.31 | 16.69 | 15.26 | 16.63 | 93,081,912 | +2.08(+14.30%) |
May 16, 2022 | 14.81 | 15.43 | 14.28 | 14.55 | 82,198,288 | +0.24(+1.68%) |
May 13, 2022 | 13.70 | 14.41 | 13.54 | 14.31 | 63,558,024 | +1.21(+9.24%) |
May 12, 2022 | 12.48 | 13.75 | 11.68 | 13.10 | 83,091,912 | +0.39(+3.07%) |
May 11, 2022 | 13.79 | 14.36 | 12.64 | 12.71 | 85,938,152 | -0.73(-5.43%) |
May 10, 2022 | 14.26 | 14.68 | 12.86 | 13.44 | 77,109,528 | -0.11(-0.81%) |
May 09, 2022 | 14.33 | 14.53 | 13.48 | 13.55 | 63,040,992 | -1.37(-9.18%) |
May 06, 2022 | 15.61 | 15.81 | 14.46 | 14.92 | 57,655,144 | -0.46(-2.99%) |
May 05, 2022 | 17.41 | 17.52 | 14.87 | 15.38 | 95,691,896 | -2.75(-15.17%) |
May 04, 2022 | 17.18 | 18.21 | 16.72 | 18.13 | 53,657,520 | +0.60(+3.42%) |
May 03, 2022 | 17.29 | 17.84 | 16.95 | 17.53 | 43,963,512 | +0.03(+0.17%) |
May 02, 2022 | 16.53 | 17.50 | 16.40 | 17.50 | 56,118,088 | +0.80(+4.79%) |
Apr 29, 2022 | 17.78 | 18.19 | 16.66 | 16.70 | 62,935,520 | -0.23(-1.36%) |
Apr 28, 2022 | 16.90 | 17.24 | 15.91 | 16.93 | 53,057,860 | +0.17(+1.01%) |
Apr 27, 2022 | 16.52 | 17.69 | 16.52 | 16.76 | 56,568,820 | +0.40(+2.44%) |
Apr 26, 2022 | 17.23 | 17.41 | 16.16 | 16.36 | 52,711,248 | -0.95(-5.49%) |
Apr 25, 2022 | 16.81 | 17.42 | 16.18 | 17.31 | 55,029,864 | +0.13(+0.76%) |
Apr 22, 2022 | 17.35 | 18.28 | 17.12 | 17.18 | 60,727,320 | +0.03(+0.17%) |
Apr 21, 2022 | 18.34 | 18.70 | 16.98 | 17.15 | 61,399,328 | -1.00(-5.51%) |
Apr 20, 2022 | 19.38 | 19.45 | 18.07 | 18.15 | 53,261,152 | -1.72(-8.66%) |
Apr 19, 2022 | 19.05 | 19.89 | 18.36 | 19.87 | 43,337,116 | +0.70(+3.65%) |
Apr 18, 2022 | 19.51 | 19.64 | 18.51 | 19.17 | 40,612,692 | -0.48(-2.44%) |
Apr 14, 2022 | 20.09 | 20.40 | 19.53 | 19.65 | 43,937,484 | -0.77(-3.77%) |
Apr 13, 2022 | 19.55 | 20.56 | 19.03 | 20.42 | 57,084,936 | +0.96(+4.93%) |
Apr 12, 2022 | 20.03 | 20.27 | 19.22 | 19.46 | 51,149,300 | -0.24(-1.22%) |
Apr 11, 2022 | 18.05 | 20.07 | 17.77 | 19.70 | 93,580,664 | -0.30(-1.50%) |
Apr 08, 2022 | 20.11 | 20.71 | 19.83 | 20.00 | 59,574,296 | -0.36(-1.77%) |
Apr 07, 2022 | 21.49 | 21.68 | 19.73 | 20.36 | 82,504,720 | -1.32(-6.09%) |
Apr 06, 2022 | 22.04 | 22.08 | 20.93 | 21.68 | 73,424,896 | -0.79(-3.52%) |
Apr 05, 2022 | 23.97 | 23.98 | 22.44 | 22.47 | 69,702,144 | -1.38(-5.79%) |
Apr 04, 2022 | 23.31 | 23.94 | 22.78 | 23.85 | 101,781,680 | +1.92(+8.76%) |
Apr 01, 2022 | 22.41 | 23.22 | 21.56 | 21.93 | 110,169,288 | +0.88(+4.18%) |
Mar 31, 2022 | 22.28 | 22.28 | 20.76 | 21.05 | 77,578,800 | -1.12(-5.05%) |
Mar 30, 2022 | 21.83 | 23.86 | 21.63 | 22.17 | 114,497,808 | +0.29(+1.33%) |
Mar 29, 2022 | 21.58 | 21.96 | 21.02 | 21.88 | 65,880,684 | +0.67(+3.16%) |
Mar 28, 2022 | 20.42 | 21.23 | 20.32 | 21.21 | 75,179,240 | +1.30(+6.53%) |
Mar 25, 2022 | 20.31 | 20.75 | 19.35 | 19.91 | 106,936,264 | -2.07(-9.42%) |
Mar 24, 2022 | 22.00 | 22.12 | 20.66 | 21.98 | 96,563,528 | +0.11(+0.50%) |
Mar 23, 2022 | 21.60 | 22.60 | 20.89 | 21.87 | 88,809,600 | +0.10(+0.46%) |
Mar 22, 2022 | 20.84 | 22.09 | 20.59 | 21.77 | 79,738,104 | +1.51(+7.45%) |
Mar 21, 2022 | 20.75 | 21.20 | 19.33 | 20.26 | 89,521,576 | -0.60(-2.88%) |
Mar 18, 2022 | 18.83 | 21.24 | 18.55 | 20.86 | 128,531,848 | +2.04(+10.84%) |
Mar 17, 2022 | 17.93 | 18.82 | 17.44 | 18.82 | 93,207,032 | +0.07(+0.37%) |
Mar 16, 2022 | 17.64 | 18.77 | 16.78 | 18.75 | 167,675,840 | +3.82(+25.59%) |
Mar 15, 2022 | 13.48 | 15.35 | 13.01 | 14.93 | 139,661,248 | +0.83(+5.89%) |
Mar 14, 2022 | 15.09 | 15.74 | 13.82 | 14.10 | 115,035,840 | -1.97(-12.26%) |
Mar 11, 2022 | 18.11 | 18.13 | 16.07 | 16.07 | 93,265,328 | -1.70(-9.57%) |
Mar 10, 2022 | 19.00 | 19.10 | 17.22 | 17.77 | 105,638,680 | -2.40(-11.90%) |
Mar 09, 2022 | 18.56 | 20.55 | 18.51 | 20.17 | 84,050,616 | +2.19(+12.18%) |
Mar 08, 2022 | 18.23 | 18.75 | 17.58 | 17.98 | 74,761,648 | -0.14(-0.77%) |
Mar 07, 2022 | 18.85 | 20.03 | 18.04 | 18.12 | 79,437,856 | -0.51(-2.74%) |
Mar 04, 2022 | 20.09 | 20.29 | 18.55 | 18.63 | 68,599,584 | -1.25(-6.29%) |
Mar 03, 2022 | 21.73 | 21.81 | 19.72 | 19.88 | 69,123,592 | -1.89(-8.68%) |
Mar 02, 2022 | 21.90 | 22.21 | 20.63 | 21.77 | 47,128,288 | -0.10(-0.46%) |
Mar 01, 2022 | 22.56 | 23.34 | 21.73 | 21.87 | 50,308,960 | -0.97(-4.25%) |
Feb 28, 2022 | 21.43 | 23.14 | 20.93 | 22.84 | 83,827,072 | +1.90(+9.07%) |
Feb 25, 2022 | 21.33 | 20.94 | 20.19 | 20.94 | 56,994,080 | -0.28(-1.32%) |
Feb 24, 2022 | 18.50 | 21.31 | 18.47 | 21.22 | 77,097,304 | +0.76(+3.71%) |
Feb 23, 2022 | 22.02 | 22.50 | 20.45 | 20.46 | 49,298,040 | -1.31(-6.02%) |
Feb 22, 2022 | 22.36 | 22.96 | 21.32 | 21.77 | 55,902,564 | -1.44(-6.20%) |
Feb 18, 2022 | 23.21 | 0 | -1.51(-6.11%) | |||
Feb 17, 2022 | 25.24 | 26.27 | 24.65 | 24.72 | 34,467,744 | -0.89(-3.48%) |
Feb 16, 2022 | 25.40 | 25.84 | 25.05 | 25.61 | 32,574,276 | -0.18(-0.70%) |
Feb 15, 2022 | 24.31 | 25.84 | 24.20 | 25.79 | 47,122,080 | +2.00(+8.41%) |
Feb 14, 2022 | 23.76 | 24.54 | 23.34 | 23.79 | 41,390,956 | -0.31(-1.29%) |
Feb 11, 2022 | 24.99 | 25.68 | 23.70 | 24.10 | 47,870,136 | -1.25(-4.93%) |
Feb 10, 2022 | 25.05 | 26.41 | 25.02 | 25.35 | 54,229,296 | -0.75(-2.87%) |
Feb 09, 2022 | 25.45 | 26.24 | 25.05 | 26.10 | 56,445,296 | +1.41(+5.71%) |
Feb 08, 2022 | 23.99 | 24.86 | 23.54 | 24.69 | 42,517,664 | +0.70(+2.92%) |
Feb 07, 2022 | 23.78 | 24.78 | 23.53 | 23.99 | 39,612,624 | +0.03(+0.13%) |
Feb 04, 2022 | 23.46 | 24.32 | 22.73 | 23.96 | 45,771,724 | +0.83(+3.59%) |
Feb 03, 2022 | 22.96 | 24.62 | 23.13 | 55,181,536 | -0.63(-2.65%) | |
Feb 02, 2022 | 24.89 | 24.89 | 23.01 | 23.76 | 60,190,360 | -1.08(-4.35%) |
Feb 01, 2022 | 24.89 | 25.23 | 23.56 | 24.84 | 81,850,208 | +0.33(+1.35%) |
Jan 31, 2022 | 21.73 | 24.64 | 24.51 | 95,800,448 | +3.61(+17.27%) | |
Jan 28, 2022 | 20.66 | 21.32 | 19.31 | 20.90 | 96,701,808 | -0.47(-2.20%) |
Jan 27, 2022 | 22.80 | 22.81 | 20.96 | 21.37 | 78,066,136 | -1.29(-5.69%) |
Jan 26, 2022 | 24.60 | 24.78 | 22.53 | 22.66 | 71,818,696 | -1.13(-4.75%) |
Jan 25, 2022 | 24.16 | 25.01 | 23.38 | 23.79 | 52,876,980 | -1.08(-4.34%) |
Jan 24, 2022 | 25.73 | 25.98 | 23.10 | 24.87 | 94,142,608 | -2.48(-9.07%) |
Jan 21, 2022 | 28.98 | 28.99 | 27.22 | 27.35 | 60,210,604 | -1.78(-6.11%) |
Jan 20, 2022 | 29.46 | 30.88 | 29.05 | 29.13 | 44,991,944 | +0.50(+1.75%) |
Jan 19, 2022 | 29.72 | 30.15 | 28.61 | 28.63 | 33,852,912 | -0.98(-3.31%) |
Jan 18, 2022 | 30.03 | 30.91 | 29.59 | 29.61 | 33,266,350 | -1.34(-4.33%) |
Jan 14, 2022 | 30.95 | 0 | +0.47(+1.54%) | |||
Jan 13, 2022 | 31.68 | 31.85 | 30.48 | 30.48 | 35,304,932 | -1.20(-3.79%) |
Jan 12, 2022 | 31.20 | 31.86 | 30.34 | 31.68 | 54,084,468 | +1.66(+5.53%) |
Jan 11, 2022 | 28.85 | 30.44 | 28.47 | 30.02 | 41,439,568 | +1.11(+3.84%) |
Jan 10, 2022 | 29.00 | 29.16 | 27.78 | 28.91 | 44,773,748 | -0.39(-1.33%) |
Jan 07, 2022 | 29.45 | 30.42 | 28.78 | 29.30 | 40,781,600 | -0.01(-0.03%) |
Jan 06, 2022 | 30.01 | 30.54 | 28.28 | 29.31 | 48,646,016 | -0.57(-1.91%) |
Jan 05, 2022 | 30.97 | 31.94 | 29.78 | 29.88 | 42,304,916 | -1.70(-5.38%) |
Jan 04, 2022 | 33.35 | 33.39 | 31.11 | 31.58 | 47,757,736 | -1.89(-5.65%) |
Jan 03, 2022 | 33.52 | 33.80 | 31.88 | 33.47 | 64,301,904 | +1.79(+5.65%) |
Dec 31, 2021 | 32.04 | 32.98 | 31.66 | 31.68 | 67,569,288 | -0.74(-2.28%) |
Dec 30, 2021 | 27.89 | 33.04 | 27.80 | 32.42 | 137,017,328 | +4.17(+14.76%) |
Dec 29, 2021 | 29.56 | 29.62 | 27.52 | 28.25 | 51,017,832 | -1.38(-4.66%) |
Dec 28, 2021 | 29.88 | 30.19 | 29.47 | 29.63 | 28,734,158 | -0.33(-1.10%) |
Dec 27, 2021 | 30.39 | 31.32 | 29.81 | 29.96 | 35,950,080 | -0.56(-1.83%) |
Dec 23, 2021 | 29.61 | 30.80 | 28.97 | 30.52 | 38,379,776 | +0.67(+2.24%) |
Dec 22, 2021 | 29.56 | 30.38 | 29.33 | 29.85 | 38,182,432 | -0.31(-1.03%) |
Dec 21, 2021 | 28.73 | 30.25 | 28.67 | 30.16 | 73,495,720 | +2.00(+7.10%) |
Dec 20, 2021 | 29.45 | 29.46 | 27.79 | 28.16 | 56,718,672 | -1.84(-6.13%) |
Dec 17, 2021 | 29.53 | 30.51 | 28.02 | 30.00 | 54,610,824 | -0.07(-0.23%) |
Dec 16, 2021 | 31.05 | 31.64 | 29.75 | 30.07 | 42,511,712 | -0.72(-2.34%) |
Dec 15, 2021 | 31.50 | 31.84 | 29.06 | 30.79 | 80,597,824 | -1.51(-4.67%) |
Dec 14, 2021 | 32.23 | 32.38 | 31.20 | 32.30 | 45,894,680 | -1.36(-4.04%) |
Dec 13, 2021 | 33.68 | 34.67 | 32.90 | 33.66 | 31,742,662 | -0.60(-1.75%) |
Dec 10, 2021 | 33.90 | 34.55 | 33.25 | 34.26 | 32,196,332 | +0.21(+0.62%) |
Dec 09, 2021 | 34.88 | 35.55 | 33.90 | 34.05 | 36,159,988 | -1.00(-2.85%) |
Dec 08, 2021 | 33.82 | 35.30 | 33.05 | 35.05 | 52,658,344 | +1.93(+5.83%) |
Dec 07, 2021 | 34.44 | 34.52 | 32.68 | 33.12 | 51,554,888 | +0.78(+2.41%) |
Dec 06, 2021 | 32.35 | 33.32 | 29.66 | 32.34 | 69,925,856 | +0.19(+0.59%) |
Dec 03, 2021 | 34.58 | 35.22 | 31.50 | 32.15 | 106,380,912 | -4.05(-11.19%) |
Dec 02, 2021 | 38.83 | 39.68 | 34.02 | 36.20 | 85,022,272 | -2.11(-5.51%) |
Dec 01, 2021 | 40.41 | 40.83 | 38.20 | 38.31 | 48,063,380 | -0.82(-2.10%) |
Nov 30, 2021 | 40.37 | 41.42 | 38.35 | 39.13 | 47,870,584 | -1.33(-3.29%) |
Nov 29, 2021 | 40.85 | 41.20 | 39.49 | 40.46 | 35,004,896 | +0.47(+1.18%) |
Nov 26, 2021 | 39.40 | 40.34 | 39.10 | 39.99 | 30,468,560 | -1.43(-3.45%) |
Nov 24, 2021 | 41.70 | 42.51 | 40.89 | 41.42 | 33,467,164 | -0.62(-1.47%) |
Nov 23, 2021 | 41.50 | 43.12 | 40.47 | 42.04 | 54,971,412 | +0.55(+1.33%) |
Nov 22, 2021 | 40.42 | 42.84 | 40.25 | 41.49 | 70,909,168 | +2.83(+7.32%) |
Nov 19, 2021 | 38.59 | 39.10 | 38.00 | 38.66 | 30,070,116 | +0.25(+0.65%) |
Nov 18, 2021 | 39.00 | 38.51 | 38.02 | 38.41 | 42,176,572 | -1.26(-3.18%) |
Nov 17, 2021 | 40.57 | 40.92 | 39.07 | 39.67 | 35,771,992 | -1.00(-2.46%) |
Nov 16, 2021 | 40.89 | 41.30 | 40.02 | 40.67 | 36,908,276 | +0.10(+0.25%) |
Nov 15, 2021 | 42.60 | 42.69 | 40.02 | 40.57 | 47,481,624 | -2.10(-4.92%) |
Nov 12, 2021 | 42.69 | 43.55 | 41.91 | 42.67 | 34,743,076 | +0.47(+1.11%) |
Nov 11, 2021 | 40.89 | 42.22 | 40.35 | 42.20 | 39,821,552 | +0.85(+2.06%) |
Nov 10, 2021 | 40.89 | 41.35 | 48,436,088 | +0.71(+1.75%) | ||
Nov 09, 2021 | 43.49 | 43.80 | 40.60 | 40.64 | 48,930,884 | -2.56(-5.93%) |
Nov 08, 2021 | 42.65 | 44.27 | 42.28 | 43.20 | 38,423,328 | +0.91(+2.15%) |
Nov 05, 2021 | 43.52 | 43.52 | 41.82 | 42.29 | 33,079,304 | -0.83(-1.92%) |
Nov 04, 2021 | 42.76 | 44.00 | 42.50 | 43.12 | 53,605,132 | +1.62(+3.90%) |
Nov 03, 2021 | 41.98 | 42.41 | 40.63 | 41.50 | 34,167,992 | +0.20(+0.48%) |
Nov 02, 2021 | 40.47 | 42.49 | 40.20 | 41.30 | 46,218,616 | +0.46(+1.13%) |
Nov 01, 2021 | 38.11 | 40.84 | 39.81 | 40.84 | 53,028,228 | +1.43(+3.63%) |
Oct 29, 2021 | 40.25 | 40.55 | 39.21 | 39.41 | 33,423,256 | -1.38(-3.38%) |
Oct 28, 2021 | 39.53 | 40.80 | 39.19 | 40.79 | 32,719,100 | +1.48(+3.76%) |
Oct 27, 2021 | 40.90 | 41.28 | 39.26 | 39.31 | 28,702,320 | -1.16(-2.87%) |
Oct 26, 2021 | 41.29 | 40.47 | 40.47 | 55,842,656 | -0.80(-1.94%) | |
Oct 25, 2021 | 39.40 | 41.42 | 39.24 | 41.27 | 46,851,104 | +2.39(+6.15%) |
Oct 22, 2021 | 39.96 | 40.39 | 38.54 | 38.88 | 28,017,944 | -1.09(-2.73%) |
Oct 21, 2021 | 39.51 | 40.60 | 39.37 | 39.97 | 25,365,172 | +0.19(+0.48%) |
Oct 20, 2021 | 39.97 | 40.34 | 39.16 | 39.78 | 25,100,834 | -0.25(-0.62%) |
Oct 19, 2021 | 40.27 | 40.90 | 39.56 | 40.03 | 37,777,116 | +0.42(+1.06%) |
Oct 18, 2021 | 37.49 | 39.84 | 37.27 | 39.61 | 43,436,756 | +1.90(+5.04%) |
Oct 15, 2021 | 36.99 | 38.29 | 36.94 | 37.71 | 48,176,460 | +1.43(+3.94%) |
Oct 14, 2021 | 36.21 | 36.45 | 35.60 | 36.28 | 29,842,484 | +0.04(+0.11%) |
Oct 13, 2021 | 35.78 | 36.68 | 35.47 | 36.24 | 33,374,016 | +0.73(+2.06%) |
Oct 12, 2021 | 35.70 | 36.05 | 35.18 | 35.51 | 26,577,072 | -0.13(-0.36%) |
Oct 11, 2021 | 36.09 | 36.52 | 35.53 | 35.64 | 25,357,238 | -0.19(-0.53%) |
Oct 08, 2021 | 36.44 | 36.55 | 35.83 | 35.83 | 31,968,460 | -0.16(-0.44%) |
Oct 07, 2021 | 35.44 | 36.64 | 34.91 | 35.99 | 67,864,576 | +2.33(+6.92%) |
Oct 06, 2021 | 33.41 | 34.16 | 33.17 | 33.66 | 22,849,774 | -0.21(-0.62%) |
Oct 05, 2021 | 33.30 | 34.31 | 33.30 | 33.87 | 26,409,478 | +0.47(+1.41%) |
Oct 04, 2021 | 35.02 | 35.02 | 33.27 | 33.40 | 40,759,176 | -1.98(-5.60%) |
Oct 01, 2021 | 36.63 | 36.67 | 35.26 | 35.38 | 34,919,952 | -0.25(-0.70%) |
Sep 30, 2021 | 35.63 | 35.98 | 35.29 | 35.63 | 25,737,432 | +0.50(+1.42%) |
Sep 29, 2021 | 35.44 | 36.36 | 35.02 | 35.13 | 33,513,652 | +0.08(+0.23%) |
Sep 28, 2021 | 36.28 | 37.03 | 34.93 | 35.05 | 37,450,704 | -1.72(-4.68%) |
Sep 27, 2021 | 35.43 | 36.86 | 34.43 | 36.77 | 36,050,752 | +1.39(+3.93%) |
Sep 24, 2021 | 35.59 | 36.07 | 35.20 | 35.38 | 23,767,712 | -0.63(-1.75%) |
Sep 23, 2021 | 36.20 | 36.50 | 35.57 | 36.01 | 27,133,804 | +0.31(+0.87%) |
Sep 22, 2021 | 35.21 | 35.83 | 35.12 | 35.70 | 26,538,960 | +0.80(+2.29%) |
Sep 21, 2021 | 35.52 | 35.82 | 34.88 | 34.90 | 31,665,240 | -0.27(-0.77%) |
Sep 20, 2021 | 36.11 | 36.28 | 34.54 | 35.17 | 57,516,140 | -2.34(-6.24%) |
Sep 17, 2021 | 37.30 | 37.57 | 36.97 | 37.51 | 29,615,404 | +0.42(+1.13%) |
Sep 16, 2021 | 37.54 | 37.67 | 36.74 | 37.09 | 33,676,048 | -0.94(-2.47%) |
Sep 15, 2021 | 38.00 | 38.15 | 36.95 | 38.03 | 27,012,196 | +0.14(+0.37%) |
Sep 14, 2021 | 38.49 | 39.40 | 37.69 | 37.89 | 30,835,018 | -0.50(-1.30%) |
Sep 13, 2021 | 38.01 | 38.39 | 36.56 | 38.39 | 38,357,996 | +0.41(+1.08%) |
Sep 10, 2021 | 38.62 | 39.52 | 37.90 | 37.98 | 29,314,992 | -0.47(-1.22%) |
Sep 09, 2021 | 37.98 | 38.85 | 37.55 | 38.45 | 33,793,240 | +0.31(+0.81%) |
Sep 08, 2021 | 39.17 | 39.43 | 37.81 | 38.14 | 51,734,272 | -2.45(-6.04%) |
Sep 07, 2021 | 40.85 | 41.86 | 40.59 | 40.59 | 35,138,480 | +0.22(+0.54%) |
Sep 03, 2021 | 40.11 | 40.97 | 39.83 | 40.37 | 30,385,276 | +0.02(+0.05%) |
Sep 02, 2021 | 39.06 | 41.01 | 38.90 | 40.35 | 43,872,760 | +1.27(+3.25%) |