Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.81 | 59.23 | 55.55 | 58.60 | 1,065,307 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.47 | 58.54 | 864,900 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.77 | 59.35 | 61.64 | 1,140,141 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.55 | 59.87 | 60.48 | 895,984 | -1.20(-1.94%) |
Aug 25, 2022 | 62.26 | 62.66 | 60.86 | 61.68 | 717,487 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.63 | 1,452,632 | +1.24(+2.05%) |
Aug 23, 2022 | 59.72 | 62.34 | 59.63 | 60.39 | 1,284,378 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.58 | 55.71 | 58.46 | 790,657 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.59 | 1,060,245 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.71 | 57.59 | 59.55 | 1,069,966 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.40 | 55.29 | 56.88 | 867,645 | +0.90(+1.62%) |
Aug 16, 2022 | 58.12 | 59.06 | 55.70 | 55.97 | 985,136 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.96 | 55.46 | 57.59 | 964,507 | -2.06(-3.45%) |
Aug 12, 2022 | 58.85 | 59.80 | 57.37 | 59.66 | 757,335 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.70 | 57.58 | 59.14 | 1,501,197 | +2.93(+5.22%) |
Aug 10, 2022 | 54.27 | 56.46 | 53.06 | 56.20 | 1,483,669 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.77 | 53.21 | 53.91 | 913,237 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.81 | 52.04 | 53.14 | 787,547 | +0.39(+0.74%) |
Aug 05, 2022 | 50.01 | 53.59 | 49.91 | 52.75 | 669,352 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.27 | 50.70 | 50.97 | 1,191,869 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,078,966 | -1.91(-3.41%) |
Aug 02, 2022 | 55.84 | 56.72 | 54.96 | 56.07 | 1,028,125 | +0.26(+0.46%) |
Aug 01, 2022 | 55.37 | 56.30 | 53.88 | 55.82 | 1,160,346 | -0.89(-1.57%) |
Jul 29, 2022 | 57.26 | 57.50 | 55.79 | 56.71 | 1,377,733 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,130 | +0.84(+1.54%) |
Jul 27, 2022 | 50.54 | 55.19 | 50.54 | 54.68 | 3,094,302 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,174 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,594 | +3.52(+7.52%) |
Jul 22, 2022 | 48.03 | 48.92 | 46.32 | 46.88 | 1,073,616 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.01 | 1,046,878 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.32 | 49.10 | 1,022,418 | +2.08(+4.42%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,161 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,816 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.26 | 43.10 | 1,379,484 | +0.40(+0.94%) |
Jul 14, 2022 | 41.66 | 42.85 | 40.41 | 42.70 | 1,195,505 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.31 | 41.84 | 43.68 | 1,206,409 | +0.61(+1.41%) |
Jul 12, 2022 | 43.10 | 44.22 | 42.58 | 43.07 | 1,154,661 | -1.97(-4.38%) |
Jul 11, 2022 | 44.78 | 45.27 | 43.03 | 45.04 | 1,390,720 | -0.73(-1.59%) |
Jul 08, 2022 | 46.89 | 47.12 | 45.06 | 45.77 | 1,187,857 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,030 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.78 | 41.02 | 43.13 | 2,057,724 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.63 | 43.00 | 1,921,461 | -2.90(-6.31%) |
Jul 01, 2022 | 46.08 | 46.38 | 44.02 | 45.90 | 1,384,574 | +0.17(+0.36%) |
Jun 30, 2022 | 46.42 | 47.97 | 45.21 | 45.73 | 1,523,898 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.62 | 47.79 | 48.03 | 1,485,489 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.54 | 48.39 | 50.38 | 1,596,025 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.51 | 48.49 | 2,141,112 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,616 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.77 | 2,135,451 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.76 | 47.82 | 1,642,252 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.65 | 1,457,434 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.41 | 49.53 | 50.25 | 4,371,947 | -4.75(-8.64%) |
Jun 16, 2022 | 56.96 | 57.73 | 54.33 | 55.00 | 1,896,149 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.73 | 57.47 | 58.96 | 1,347,020 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.36 | 58.89 | 60.25 | 1,512,930 | +0.75(+1.25%) |
Jun 13, 2022 | 61.23 | 61.32 | 57.32 | 59.51 | 1,688,056 | -4.51(-7.05%) |
Jun 10, 2022 | 64.29 | 66.45 | 62.75 | 64.02 | 1,675,211 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.60 | 64.94 | 1,092,985 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.53 | 63.88 | 64.97 | 1,628,516 | -0.36(-0.56%) |
Jun 07, 2022 | 62.23 | 65.52 | 62.23 | 65.33 | 1,527,321 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.22 | 60.80 | 62.53 | 1,260,202 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.65 | 60.59 | 61.59 | 1,311,763 | +0.17(+0.27%) |
Jun 02, 2022 | 61.22 | 62.69 | 60.68 | 61.42 | 1,503,098 | -0.67(-1.07%) |
Jun 01, 2022 | 60.91 | 62.72 | 60.14 | 62.09 | 1,385,643 | +2.32(+3.88%) |
May 31, 2022 | 61.91 | 63.08 | 58.91 | 59.77 | 2,253,683 | -0.94(-1.55%) |
May 27, 2022 | 57.08 | 60.77 | 56.37 | 60.72 | 2,013,087 | +3.66(+6.42%) |
May 26, 2022 | 55.65 | 58.22 | 55.33 | 57.06 | 1,869,693 | +2.36(+4.31%) |
May 25, 2022 | 52.79 | 54.85 | 52.39 | 54.70 | 1,137,921 | +2.47(+4.74%) |
May 24, 2022 | 50.86 | 52.71 | 50.25 | 52.23 | 1,494,555 | +0.75(+1.45%) |
May 23, 2022 | 49.88 | 51.55 | 48.59 | 51.48 | 1,365,631 | +2.02(+4.09%) |
May 20, 2022 | 49.56 | 50.50 | 48.02 | 49.46 | 1,270,490 | +0.46(+0.94%) |
May 19, 2022 | 46.93 | 50.18 | 46.82 | 49.00 | 1,228,278 | +0.69(+1.42%) |
May 18, 2022 | 50.13 | 50.15 | 47.51 | 48.31 | 1,514,423 | -1.39(-2.80%) |
May 17, 2022 | 49.46 | 50.04 | 48.56 | 49.70 | 1,225,702 | +1.27(+2.61%) |
May 16, 2022 | 48.04 | 49.72 | 47.50 | 48.44 | 1,458,457 | +0.99(+2.09%) |
May 13, 2022 | 46.16 | 48.38 | 46.11 | 47.45 | 1,857,023 | +2.66(+5.93%) |
May 12, 2022 | 44.06 | 45.82 | 42.87 | 44.79 | 1,732,896 | +0.10(+0.22%) |
May 11, 2022 | 46.72 | 49.29 | 44.61 | 44.69 | 1,981,715 | -0.83(-1.83%) |
May 10, 2022 | 45.20 | 47.47 | 43.59 | 45.53 | 1,713,657 | +0.25(+0.56%) |
May 09, 2022 | 49.78 | 49.78 | 44.89 | 45.27 | 2,570,461 | -6.16(-11.97%) |
May 06, 2022 | 51.77 | 52.32 | 49.73 | 51.43 | 1,737,430 | +0.02(+0.04%) |
May 05, 2022 | 54.42 | 54.45 | 50.35 | 51.41 | 1,419,177 | -2.08(-3.89%) |
May 04, 2022 | 52.61 | 53.60 | 50.27 | 53.49 | 1,717,568 | +2.28(+4.46%) |
May 03, 2022 | 48.43 | 51.90 | 48.13 | 51.20 | 1,618,679 | +2.86(+5.92%) |
May 02, 2022 | 46.88 | 48.41 | 45.87 | 48.34 | 1,752,028 | +0.47(+0.98%) |
Apr 29, 2022 | 49.62 | 50.04 | 46.90 | 47.87 | 1,869,918 | -1.62(-3.27%) |
Apr 28, 2022 | 49.41 | 50.42 | 46.88 | 49.49 | 1,741,982 | +0.50(+1.02%) |
Apr 27, 2022 | 50.81 | 51.68 | 48.20 | 48.99 | 2,028,577 | -0.62(-1.25%) |
Apr 26, 2022 | 50.57 | 51.55 | 49.44 | 49.60 | 1,859,713 | -0.48(-0.96%) |
Apr 25, 2022 | 49.79 | 50.37 | 46.53 | 50.08 | 2,968,746 | -1.19(-2.31%) |
Apr 22, 2022 | 53.56 | 54.38 | 51.08 | 51.27 | 1,842,200 | -2.38(-4.44%) |
Apr 21, 2022 | 57.36 | 58.12 | 53.14 | 53.65 | 1,905,203 | -3.34(-5.87%) |
Apr 20, 2022 | 57.22 | 57.78 | 56.43 | 57.00 | 1,215,753 | +0.51(+0.90%) |
Apr 19, 2022 | 56.84 | 57.97 | 56.34 | 56.49 | 1,640,026 | -1.09(-1.89%) |
Apr 18, 2022 | 56.66 | 57.86 | 55.79 | 57.58 | 2,461,399 | +1.46(+2.60%) |
Apr 14, 2022 | 55.66 | 57.00 | 55.50 | 56.11 | 1,669,248 | +0.04(+0.07%) |
Apr 13, 2022 | 56.21 | 56.97 | 54.78 | 56.08 | 1,650,696 | +1.16(+2.11%) |
Apr 12, 2022 | 54.74 | 56.98 | 54.51 | 54.92 | 2,251,394 | +1.34(+2.51%) |
Apr 11, 2022 | 53.73 | 53.92 | 52.17 | 53.58 | 1,619,940 | -0.90(-1.66%) |
Apr 08, 2022 | 52.06 | 54.73 | 51.95 | 54.48 | 1,727,422 | +1.87(+3.56%) |
Apr 07, 2022 | 52.74 | 53.68 | 51.54 | 52.60 | 1,811,653 | +0.40(+0.77%) |
Apr 06, 2022 | 52.82 | 53.17 | 51.14 | 52.20 | 1,655,780 | +0.17(+0.32%) |
Apr 05, 2022 | 53.93 | 55.00 | 52.02 | 52.04 | 2,218,224 | -1.89(-3.51%) |
Apr 04, 2022 | 55.89 | 56.57 | 51.71 | 53.93 | 3,196,320 | -0.75(-1.36%) |
Apr 01, 2022 | 51.97 | 55.08 | 51.80 | 54.67 | 24,909,524 | +2.73(+5.25%) |
Mar 31, 2022 | 51.99 | 53.23 | 51.55 | 51.95 | 5,051,518 | -0.98(-1.85%) |
Mar 30, 2022 | 52.06 | 53.56 | 51.09 | 52.93 | 6,093,894 | -1.50(-2.76%) |
Mar 29, 2022 | 52.56 | 54.62 | 51.49 | 54.43 | 1,723,072 | +0.15(+0.27%) |
Mar 28, 2022 | 53.93 | 54.41 | 53.24 | 54.28 | 1,728,011 | -1.01(-1.83%) |
Mar 25, 2022 | 53.73 | 55.94 | 53.44 | 55.29 | 1,999,204 | +1.41(+2.62%) |
Mar 24, 2022 | 53.69 | 54.76 | 53.16 | 53.88 | 884,948 | +0.29(+0.55%) |
Mar 23, 2022 | 53.93 | 54.87 | 53.00 | 53.59 | 968,666 | +0.64(+1.20%) |
Mar 22, 2022 | 53.38 | 53.87 | 51.36 | 52.95 | 1,083,838 | -0.97(-1.80%) |
Mar 21, 2022 | 52.75 | 55.02 | 52.56 | 53.92 | 1,141,512 | +2.14(+4.13%) |
Mar 18, 2022 | 51.72 | 52.15 | 50.67 | 51.78 | 2,269,156 | +0.13(+0.25%) |
Mar 17, 2022 | 50.61 | 52.11 | 50.50 | 51.65 | 1,143,045 | +2.49(+5.07%) |
Mar 16, 2022 | 49.46 | 50.07 | 47.77 | 49.16 | 1,549,631 | -0.28(-0.57%) |
Mar 15, 2022 | 47.06 | 50.59 | 47.06 | 49.45 | 1,672,202 | -0.47(-0.94%) |
Mar 14, 2022 | 50.63 | 51.30 | 47.51 | 49.92 | 2,041,642 | -2.31(-4.43%) |
Mar 11, 2022 | 52.19 | 53.76 | 51.78 | 52.23 | 1,395,380 | -0.97(-1.82%) |
Mar 10, 2022 | 52.23 | 53.37 | 51.48 | 53.20 | 1,389,282 | +1.50(+2.90%) |
Mar 09, 2022 | 49.41 | 52.02 | 48.62 | 51.70 | 2,207,086 | +0.45(+0.88%) |
Mar 08, 2022 | 54.21 | 54.77 | 49.33 | 51.25 | 2,389,729 | -1.76(-3.31%) |
Mar 07, 2022 | 52.10 | 56.38 | 51.55 | 53.01 | 2,822,947 | +0.48(+0.91%) |
Mar 04, 2022 | 50.97 | 52.76 | 50.77 | 52.53 | 1,762,770 | +2.25(+4.47%) |
Mar 03, 2022 | 49.42 | 51.00 | 48.56 | 50.28 | 1,722,040 | -0.13(-0.25%) |
Mar 02, 2022 | 50.35 | 51.33 | 49.52 | 50.41 | 1,926,686 | +0.63(+1.26%) |
Mar 01, 2022 | 48.97 | 51.16 | 48.56 | 49.78 | 2,601,131 | +1.20(+2.46%) |
Feb 28, 2022 | 44.93 | 48.70 | 44.93 | 48.59 | 2,459,302 | +3.84(+8.58%) |
Feb 25, 2022 | 45.46 | 45.00 | 43.43 | 44.75 | 2,340,042 | -0.89(-1.95%) |
Feb 24, 2022 | 44.36 | 45.72 | 42.49 | 45.64 | 3,607,669 | +2.79(+6.52%) |
Feb 23, 2022 | 44.64 | 47.02 | 42.19 | 42.85 | 4,695,750 | +0.43(+1.02%) |
Feb 22, 2022 | 45.17 | 45.77 | 41.47 | 42.41 | 2,404,005 | -1.36(-3.11%) |
Feb 18, 2022 | 43.78 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.67 | 44.43 | 42.25 | 42.89 | 1,303,519 | -0.04(-0.09%) |
Feb 16, 2022 | 43.38 | 44.93 | 42.67 | 42.92 | 1,526,076 | +0.64(+1.51%) |
Feb 15, 2022 | 41.84 | 42.79 | 41.25 | 42.29 | 1,522,602 | -1.30(-2.99%) |
Feb 14, 2022 | 43.18 | 44.39 | 42.14 | 43.59 | 2,360,358 | +0.17(+0.38%) |
Feb 11, 2022 | 42.56 | 43.78 | 42.07 | 43.42 | 1,521,633 | +1.47(+3.50%) |
Feb 10, 2022 | 41.62 | 44.34 | 41.45 | 41.95 | 1,418,581 | -0.24(-0.56%) |
Feb 09, 2022 | 41.18 | 42.34 | 41.13 | 42.19 | 992,434 | +1.06(+2.57%) |
Feb 08, 2022 | 43.51 | 43.59 | 40.53 | 41.13 | 1,688,841 | -2.46(-5.64%) |
Feb 07, 2022 | 44.28 | 44.94 | 42.86 | 43.59 | 1,488,297 | -1.48(-3.28%) |
Feb 04, 2022 | 45.39 | 47.78 | 44.40 | 45.07 | 2,361,500 | +0.40(+0.90%) |
Feb 03, 2022 | 44.57 | 45.57 | 43.62 | 44.67 | 1,367,593 | -0.70(-1.53%) |
Feb 02, 2022 | 44.81 | 45.59 | 43.09 | 45.36 | 1,443,464 | +0.48(+1.07%) |
Feb 01, 2022 | 43.88 | 46.18 | 42.98 | 44.88 | 1,287,075 | +1.03(+2.35%) |
Jan 31, 2022 | 43.81 | 44.32 | 43.85 | 1,342,958 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.69 | 44.38 | 42.45 | 44.33 | 1,426,533 | +0.99(+2.28%) |
Jan 27, 2022 | 44.96 | 46.35 | 42.35 | 43.34 | 1,525,520 | -0.54(-1.23%) |
Jan 26, 2022 | 44.70 | 46.15 | 43.39 | 43.87 | 2,175,186 | -0.07(-0.16%) |
Jan 25, 2022 | 40.59 | 44.55 | 39.88 | 43.94 | 1,419,714 | +2.90(+7.06%) |
Jan 24, 2022 | 38.20 | 41.37 | 36.73 | 41.04 | 1,868,214 | +1.58(+4.00%) |
Jan 21, 2022 | 41.04 | 41.78 | 39.13 | 39.47 | 2,140,802 | -2.55(-6.06%) |
Jan 20, 2022 | 42.33 | 44.79 | 41.84 | 42.01 | 1,609,780 | -1.54(-3.53%) |
Jan 19, 2022 | 43.53 | 44.16 | 41.81 | 43.55 | 1,559,563 | +0.51(+1.18%) |
Jan 18, 2022 | 45.39 | 46.52 | 42.89 | 43.04 | 3,216,155 | -1.35(-3.05%) |
Jan 14, 2022 | 44.39 | 0 | +2.53(+6.04%) | |||
Jan 13, 2022 | 42.15 | 43.92 | 41.81 | 41.87 | 2,222,080 | -0.52(-1.22%) |
Jan 12, 2022 | 41.65 | 42.92 | 41.49 | 42.39 | 1,987,935 | +1.36(+3.32%) |
Jan 11, 2022 | 40.70 | 41.37 | 38.43 | 41.02 | 2,106,934 | +1.11(+2.77%) |
Jan 10, 2022 | 40.12 | 40.32 | 38.30 | 39.92 | 1,840,120 | -0.48(-1.19%) |
Jan 07, 2022 | 41.47 | 41.47 | 40.39 | 40.40 | 1,129,353 | -0.82(-2.00%) |
Jan 06, 2022 | 42.00 | 42.45 | 40.48 | 41.22 | 1,288,148 | +1.12(+2.78%) |
Jan 05, 2022 | 43.04 | 43.51 | 39.94 | 40.10 | 1,687,152 | -2.27(-5.36%) |
Jan 04, 2022 | 38.80 | 42.75 | 38.77 | 42.38 | 2,632,799 | +4.19(+10.98%) |
Jan 03, 2022 | 36.25 | 38.34 | 36.25 | 38.18 | 1,317,221 | +2.02(+5.58%) |
Dec 31, 2021 | 35.97 | 36.38 | 35.78 | 36.17 | 913,875 | -0.02(-0.05%) |
Dec 30, 2021 | 37.34 | 37.82 | 36.12 | 36.19 | 737,917 | -1.05(-2.81%) |
Dec 29, 2021 | 37.34 | 37.81 | 36.79 | 37.23 | 529,093 | -0.30(-0.81%) |
Dec 28, 2021 | 38.60 | 39.08 | 37.50 | 37.54 | 849,629 | -0.91(-2.37%) |
Dec 27, 2021 | 36.43 | 38.62 | 35.61 | 38.45 | 818,502 | +1.98(+5.43%) |
Dec 23, 2021 | 36.96 | 37.20 | 36.25 | 36.47 | 867,577 | -0.10(-0.27%) |
Dec 22, 2021 | 35.95 | 37.07 | 35.13 | 36.57 | 1,230,844 | +0.50(+1.38%) |
Dec 21, 2021 | 34.71 | 36.20 | 34.36 | 36.07 | 2,009,589 | +2.12(+6.23%) |
Dec 20, 2021 | 33.98 | 34.22 | 32.81 | 33.95 | 1,547,487 | -1.49(-4.20%) |
Dec 17, 2021 | 34.84 | 35.92 | 34.29 | 35.44 | 4,168,572 | -0.21(-0.58%) |
Dec 16, 2021 | 37.15 | 37.67 | 35.41 | 35.65 | 1,024,658 | -0.46(-1.28%) |
Dec 15, 2021 | 35.78 | 36.35 | 34.20 | 36.11 | 1,624,403 | +0.14(+0.38%) |
Dec 14, 2021 | 36.24 | 37.14 | 35.57 | 35.97 | 1,208,479 | -0.45(-1.24%) |
Dec 13, 2021 | 37.94 | 38.27 | 36.32 | 36.42 | 1,560,728 | -2.41(-6.21%) |
Dec 10, 2021 | 40.58 | 40.78 | 37.14 | 38.83 | 1,895,710 | -0.77(-1.95%) |
Dec 09, 2021 | 39.98 | 40.57 | 39.46 | 39.60 | 1,370,998 | -1.09(-2.67%) |
Dec 08, 2021 | 40.28 | 40.87 | 39.76 | 40.69 | 1,267,464 | +0.80(+2.01%) |
Dec 07, 2021 | 38.34 | 40.51 | 38.34 | 39.89 | 1,475,393 | +2.25(+5.99%) |
Dec 06, 2021 | 36.89 | 37.91 | 35.74 | 37.63 | 1,397,981 | +1.86(+5.20%) |
Dec 03, 2021 | 37.43 | 38.08 | 35.25 | 35.77 | 1,149,586 | -0.82(-2.25%) |
Dec 02, 2021 | 34.29 | 36.86 | 33.13 | 36.60 | 1,885,016 | +2.01(+5.81%) |
Dec 01, 2021 | 40.06 | 40.06 | 34.58 | 34.59 | 2,496,561 | -3.88(-10.08%) |
Nov 30, 2021 | 37.90 | 38.55 | 37.04 | 38.47 | 1,613,521 | -0.97(-2.46%) |
Nov 29, 2021 | 40.29 | 41.32 | 38.69 | 39.44 | 1,583,806 | +1.43(+3.76%) |
Nov 26, 2021 | 40.05 | 40.14 | 36.61 | 38.01 | 2,259,086 | -5.55(-12.75%) |
Nov 24, 2021 | 42.30 | 43.93 | 42.24 | 43.56 | 798,824 | +0.62(+1.44%) |
Nov 23, 2021 | 41.60 | 43.67 | 41.60 | 42.94 | 2,103,190 | +1.99(+4.86%) |
Nov 22, 2021 | 40.00 | 42.16 | 39.98 | 40.96 | 1,209,829 | +1.04(+2.60%) |
Nov 19, 2021 | 40.07 | 40.46 | 39.19 | 39.92 | 1,617,854 | -1.72(-4.14%) |
Nov 18, 2021 | 40.98 | 41.94 | 41.56 | 41.64 | 1,081,918 | +0.89(+2.19%) |
Nov 17, 2021 | 42.90 | 43.51 | 40.32 | 40.75 | 1,374,221 | -2.74(-6.31%) |
Nov 16, 2021 | 44.26 | 44.55 | 43.04 | 43.49 | 935,446 | -0.70(-1.57%) |
Nov 15, 2021 | 42.73 | 44.82 | 41.98 | 44.19 | 1,031,148 | +1.20(+2.80%) |
Nov 12, 2021 | 42.90 | 43.55 | 42.37 | 42.98 | 924,416 | -0.56(-1.28%) |
Nov 11, 2021 | 42.54 | 44.55 | 42.45 | 43.54 | 1,110,491 | +1.11(+2.61%) |
Nov 10, 2021 | 44.12 | 42.43 | 1,619,509 | -2.03(-4.56%) | ||
Nov 09, 2021 | 43.88 | 44.67 | 43.19 | 44.46 | 1,251,015 | +0.47(+1.07%) |
Nov 08, 2021 | 43.42 | 44.62 | 43.41 | 43.99 | 1,296,172 | +1.25(+2.93%) |
Nov 05, 2021 | 42.20 | 42.89 | 41.36 | 42.74 | 953,467 | +1.39(+3.36%) |
Nov 04, 2021 | 42.23 | 43.16 | 40.58 | 41.35 | 1,139,724 | +0.28(+0.69%) |
Nov 03, 2021 | 41.25 | 42.37 | 40.92 | 41.07 | 1,371,962 | -1.14(-2.71%) |
Nov 02, 2021 | 42.52 | 43.68 | 42.08 | 42.21 | 1,242,471 | -0.51(-1.19%) |
Nov 01, 2021 | 42.04 | 42.66 | 41.63 | 42.72 | 1,436,809 | +1.77(+4.32%) |
Oct 29, 2021 | 41.50 | 41.64 | 39.64 | 40.95 | 1,354,871 | -0.46(-1.11%) |
Oct 28, 2021 | 42.17 | 43.09 | 40.84 | 41.41 | 2,081,720 | -1.28(-3.00%) |
Oct 27, 2021 | 44.67 | 46.16 | 42.53 | 42.69 | 2,577,221 | -1.88(-4.21%) |
Oct 26, 2021 | 43.93 | 44.82 | 44.57 | 1,418,882 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.89 | 45.16 | 43.53 | 43.85 | 1,563,002 | +1.05(+2.45%) |
Oct 22, 2021 | 42.50 | 43.32 | 41.65 | 42.80 | 1,656,787 | +0.43(+1.02%) |
Oct 21, 2021 | 43.61 | 43.98 | 42.23 | 42.37 | 1,446,830 | -1.40(-3.20%) |
Oct 20, 2021 | 41.30 | 43.82 | 40.85 | 43.77 | 1,899,829 | +1.71(+4.07%) |
Oct 19, 2021 | 42.86 | 43.27 | 41.19 | 42.05 | 1,378,829 | -0.82(-1.92%) |
Oct 18, 2021 | 41.37 | 44.03 | 41.37 | 42.88 | 2,338,998 | +2.17(+5.34%) |
Oct 15, 2021 | 41.74 | 42.26 | 40.70 | 40.70 | 1,374,857 | -0.26(-0.64%) |
Oct 14, 2021 | 41.63 | 42.01 | 39.92 | 40.97 | 1,448,834 | +0.20(+0.48%) |
Oct 13, 2021 | 40.96 | 41.33 | 39.89 | 40.77 | 1,413,545 | -0.70(-1.70%) |
Oct 12, 2021 | 41.55 | 43.05 | 40.66 | 41.48 | 1,001,368 | -0.35(-0.84%) |
Oct 11, 2021 | 42.46 | 43.42 | 41.57 | 41.83 | 1,818,698 | +0.56(+1.35%) |
Oct 08, 2021 | 40.41 | 41.72 | 40.16 | 41.27 | 1,480,342 | +1.15(+2.88%) |
Oct 07, 2021 | 38.16 | 40.54 | 37.74 | 40.12 | 1,899,774 | +2.28(+6.03%) |
Oct 06, 2021 | 39.01 | 39.52 | 37.08 | 37.84 | 2,628,534 | -2.36(-5.87%) |
Oct 05, 2021 | 40.12 | 41.21 | 38.77 | 40.20 | 2,474,954 | +0.61(+1.53%) |
Oct 04, 2021 | 39.14 | 40.10 | 38.76 | 39.59 | 2,490,685 | +0.93(+2.40%) |
Oct 01, 2021 | 37.34 | 39.39 | 37.34 | 38.66 | 2,960,640 | +1.44(+3.86%) |
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,366 | -0.35(-0.94%) |
Sep 29, 2021 | 36.08 | 37.61 | 35.44 | 37.57 | 2,625,854 | +1.22(+3.36%) |
Sep 28, 2021 | 36.04 | 36.36 | 34.60 | 36.35 | 2,750,199 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.78 | 35.46 | 2,138,322 | +2.68(+8.18%) |
Sep 24, 2021 | 32.89 | 33.64 | 32.68 | 32.78 | 1,344,333 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.57 | 33.43 | 1,736,505 | +1.67(+5.27%) |
Sep 22, 2021 | 30.19 | 32.01 | 30.16 | 31.76 | 2,464,727 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,664 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,642 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.05 | 29.77 | 30.18 | 2,837,411 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,848 | +0.32(+1.07%) |
Sep 15, 2021 | 29.22 | 30.34 | 29.07 | 30.16 | 3,473,654 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,062,994 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,400 | +0.91(+3.25%) |
Sep 10, 2021 | 28.79 | 29.05 | 27.99 | 28.01 | 733,469 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.80 | 27.01 | 28.04 | 1,014,727 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,096 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 736,945 | +0.03(+0.11%) |
Sep 03, 2021 | 27.95 | 28.16 | 27.22 | 27.68 | 996,140 | -0.58(-2.04%) |
Sep 02, 2021 | 28.40 | 29.35 | 28.40 | 28.26 | 1,375,115 | +0.36(+1.30%) |