Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.44 | 49.71 | 48.02 | 48.60 | 5,750,677 | -1.29(-2.58%) |
Aug 30, 2022 | 53.92 | 53.92 | 49.14 | 49.89 | 7,897,016 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.88 | 53.70 | 54.52 | 5,615,340 | -0.33(-0.61%) |
Aug 26, 2022 | 56.65 | 57.20 | 54.22 | 54.85 | 5,606,262 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.99 | 53.44 | 55.91 | 5,058,022 | +2.45(+4.57%) |
Aug 24, 2022 | 51.19 | 53.49 | 50.85 | 53.46 | 5,025,539 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.92 | 49.77 | 52.15 | 5,364,067 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.05 | 48.19 | 49.38 | 4,418,357 | -0.73(-1.45%) |
Aug 19, 2022 | 51.60 | 51.84 | 49.79 | 50.11 | 4,547,785 | -2.78(-5.26%) |
Aug 18, 2022 | 51.64 | 53.24 | 51.43 | 52.89 | 4,093,886 | +1.83(+3.58%) |
Aug 17, 2022 | 51.11 | 51.51 | 50.38 | 51.06 | 4,092,931 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.66 | 52.18 | 5,012,897 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,259 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,339,631 | -0.50(-0.96%) |
Aug 11, 2022 | 53.31 | 54.64 | 52.18 | 52.33 | 5,012,758 | +0.31(+0.60%) |
Aug 10, 2022 | 50.41 | 52.50 | 49.89 | 52.01 | 5,779,566 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.84 | 48.39 | 49.49 | 4,808,709 | +1.70(+3.56%) |
Aug 08, 2022 | 48.77 | 49.51 | 47.61 | 47.79 | 4,301,770 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.34 | 46.51 | 48.54 | 5,176,852 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.27 | 46.91 | 4,584,939 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.58 | 47.53 | 4,466,163 | +0.15(+0.31%) |
Aug 02, 2022 | 46.90 | 48.58 | 46.33 | 47.39 | 4,779,178 | +0.06(+0.12%) |
Aug 01, 2022 | 48.90 | 49.23 | 47.11 | 47.33 | 6,045,289 | -2.56(-5.13%) |
Jul 29, 2022 | 48.84 | 50.01 | 48.12 | 49.89 | 5,735,109 | +1.77(+3.69%) |
Jul 28, 2022 | 47.34 | 48.25 | 45.71 | 48.11 | 5,183,057 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.99 | 46.81 | 4,952,881 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.25 | 46.06 | 5,443,594 | +0.19(+0.41%) |
Jul 25, 2022 | 45.88 | 46.78 | 45.29 | 45.88 | 6,978,981 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.90 | 10,324,784 | +0.64(+1.44%) |
Jul 21, 2022 | 46.40 | 46.51 | 42.60 | 44.26 | 12,471,148 | +0.09(+0.20%) |
Jul 20, 2022 | 43.79 | 44.59 | 42.74 | 44.17 | 6,953,706 | +0.16(+0.36%) |
Jul 19, 2022 | 42.44 | 44.03 | 42.01 | 44.01 | 6,037,364 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.36 | 42.24 | 42.56 | 5,821,451 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.52 | 42.21 | 5,296,129 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.34 | 38.78 | 40.01 | 5,516,767 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.34 | 3,744,649 | +0.92(+2.22%) |
Jul 12, 2022 | 40.83 | 42.10 | 40.35 | 41.42 | 4,396,590 | -0.47(-1.12%) |
Jul 11, 2022 | 42.96 | 43.51 | 41.75 | 41.89 | 4,946,151 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.89 | 43.52 | 43.95 | 5,419,308 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.81 | 44.29 | 44.75 | 7,659,612 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.85 | 41.79 | 8,814,451 | +0.53(+1.28%) |
Jul 05, 2022 | 41.99 | 42.41 | 40.55 | 41.26 | 7,593,294 | -2.64(-6.01%) |
Jul 01, 2022 | 44.00 | 44.93 | 42.50 | 43.90 | 6,768,267 | -0.78(-1.76%) |
Jun 30, 2022 | 45.27 | 45.67 | 43.40 | 44.68 | 6,342,451 | -2.00(-4.28%) |
Jun 29, 2022 | 48.76 | 48.77 | 45.96 | 46.68 | 4,378,297 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.28 | 5,327,042 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.79 | 48.58 | 4,296,522 | +0.20(+0.41%) |
Jun 24, 2022 | 46.26 | 48.86 | 45.60 | 48.39 | 7,536,419 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.33 | 45.70 | 8,373,486 | -2.24(-4.66%) |
Jun 22, 2022 | 46.57 | 48.91 | 46.53 | 47.94 | 6,552,251 | -1.16(-2.36%) |
Jun 21, 2022 | 49.79 | 50.92 | 48.51 | 49.09 | 5,652,352 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.21 | 46.70 | 48.31 | 8,768,838 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.84 | 47.49 | 48.70 | 8,549,872 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.36 | 48.04 | 50.10 | 10,599,806 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.35 | 47.96 | 5,873,827 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.92 | 47.32 | 48.86 | 7,480,720 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.67 | 51.53 | 51.97 | 9,542,813 | -2.50(-4.59%) |
Jun 09, 2022 | 60.25 | 60.48 | 54.46 | 54.46 | 10,552,227 | -6.59(-10.79%) |
Jun 08, 2022 | 63.26 | 64.60 | 60.90 | 61.05 | 4,542,634 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.26 | 61.00 | 64.22 | 3,886,966 | +1.46(+2.33%) |
Jun 06, 2022 | 61.36 | 62.98 | 59.99 | 62.76 | 5,498,661 | +2.15(+3.54%) |
Jun 03, 2022 | 61.32 | 61.81 | 59.86 | 60.61 | 3,246,769 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.86 | 61.61 | 62.57 | 4,003,874 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.18 | 4,548,768 | +0.68(+1.12%) |
May 31, 2022 | 64.79 | 66.19 | 60.10 | 60.50 | 18,858,740 | -2.73(-4.31%) |
May 27, 2022 | 62.34 | 64.68 | 62.00 | 63.23 | 7,025,944 | +1.62(+2.63%) |
May 26, 2022 | 59.75 | 62.00 | 58.56 | 61.61 | 5,372,408 | +1.87(+3.13%) |
May 25, 2022 | 58.85 | 60.25 | 57.72 | 59.74 | 6,313,011 | -0.38(-0.64%) |
May 24, 2022 | 60.77 | 60.95 | 58.91 | 60.12 | 6,331,707 | -1.77(-2.87%) |
May 23, 2022 | 61.07 | 62.40 | 58.68 | 61.90 | 6,345,579 | +2.52(+4.24%) |
May 20, 2022 | 61.82 | 62.49 | 57.36 | 59.38 | 8,912,210 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.20 | 58.92 | 60.83 | 6,887,225 | +1.51(+2.54%) |
May 18, 2022 | 61.39 | 62.56 | 58.83 | 59.32 | 6,964,256 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.58 | 62.15 | 6,972,540 | +3.06(+5.18%) |
May 16, 2022 | 58.33 | 59.94 | 57.44 | 59.09 | 6,813,838 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,909,823 | +3.67(+6.87%) |
May 12, 2022 | 53.68 | 55.15 | 52.20 | 53.41 | 7,569,861 | -2.04(-3.67%) |
May 11, 2022 | 56.23 | 58.09 | 55.07 | 55.45 | 6,336,508 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.65 | 8,682,764 | +1.60(+3.01%) |
May 09, 2022 | 57.25 | 57.32 | 52.58 | 53.05 | 12,376,215 | -6.68(-11.19%) |
May 06, 2022 | 61.04 | 61.46 | 58.72 | 59.73 | 5,713,758 | -2.37(-3.81%) |
May 05, 2022 | 66.32 | 66.71 | 60.61 | 62.10 | 6,181,468 | -4.40(-6.62%) |
May 04, 2022 | 63.61 | 66.63 | 62.84 | 66.51 | 5,877,272 | +3.23(+5.10%) |
May 03, 2022 | 63.78 | 66.21 | 62.83 | 63.28 | 6,651,805 | -1.47(-2.27%) |
May 02, 2022 | 65.57 | 66.17 | 63.05 | 64.74 | 5,943,298 | -1.60(-2.42%) |
Apr 29, 2022 | 69.54 | 71.12 | 65.79 | 66.35 | 6,226,986 | -2.66(-3.86%) |
Apr 28, 2022 | 68.29 | 69.48 | 65.65 | 69.01 | 5,766,499 | +0.52(+0.76%) |
Apr 27, 2022 | 66.80 | 70.01 | 66.09 | 68.49 | 8,819,244 | +2.96(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.29 | 65.54 | 8,157,013 | -0.39(-0.59%) |
Apr 25, 2022 | 63.33 | 67.11 | 61.12 | 65.93 | 14,400,203 | +0.00(+0.00%) |
Apr 22, 2022 | 70.33 | 70.75 | 65.29 | 65.93 | 11,627,724 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.66 | 69.79 | 70.66 | 22,453,486 | -14.41(-16.94%) |
Apr 20, 2022 | 84.07 | 86.13 | 80.79 | 85.07 | 7,050,498 | +0.34(+0.40%) |
Apr 19, 2022 | 85.97 | 86.31 | 83.68 | 84.73 | 5,231,030 | -2.81(-3.21%) |
Apr 18, 2022 | 86.12 | 89.03 | 85.08 | 87.54 | 4,566,789 | +1.64(+1.91%) |
Apr 14, 2022 | 85.51 | 88.15 | 85.24 | 85.89 | 5,122,423 | +0.34(+0.40%) |
Apr 13, 2022 | 82.92 | 85.86 | 81.37 | 85.55 | 4,903,019 | +4.07(+5.00%) |
Apr 12, 2022 | 81.91 | 84.53 | 81.18 | 81.48 | 4,365,620 | +0.71(+0.88%) |
Apr 11, 2022 | 81.83 | 82.40 | 79.10 | 80.76 | 4,772,392 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.01 | 81.84 | 82.35 | 4,686,876 | -1.91(-2.26%) |
Apr 07, 2022 | 85.82 | 86.50 | 81.39 | 84.26 | 6,656,041 | -1.60(-1.86%) |
Apr 06, 2022 | 87.10 | 87.89 | 84.88 | 85.85 | 4,630,128 | +0.02(+0.02%) |
Apr 05, 2022 | 91.21 | 91.21 | 83.28 | 85.83 | 6,995,224 | -3.12(-3.51%) |
Apr 04, 2022 | 89.05 | 89.62 | 86.95 | 88.96 | 3,766,783 | +0.27(+0.31%) |
Apr 01, 2022 | 89.73 | 91.58 | 85.66 | 88.68 | 5,871,959 | +0.58(+0.66%) |
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |
Mar 01, 2022 | 76.14 | 83.80 | 75.33 | 77.99 | 15,653,174 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |
Feb 01, 2022 | 56.69 | 57.13 | 55.45 | 56.86 | 6,069,528 | +1.43(+2.57%) |
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |
Jan 03, 2022 | 58.89 | 61.20 | 58.74 | 59.00 | 6,349,439 | +0.76(+1.31%) |
Dec 31, 2021 | 57.83 | 58.70 | 57.38 | 58.24 | 4,034,642 | +0.36(+0.62%) |
Dec 30, 2021 | 58.34 | 60.21 | 57.81 | 57.88 | 4,609,914 | -0.41(-0.70%) |
Dec 29, 2021 | 57.80 | 58.77 | 57.35 | 58.29 | 4,113,789 | +0.43(+0.74%) |
Dec 28, 2021 | 57.95 | 58.22 | 57.20 | 57.86 | 6,145,855 | -0.63(-1.07%) |
Dec 27, 2021 | 57.06 | 58.51 | 55.94 | 58.49 | 6,412,185 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.23 | 57.15 | 58.03 | 7,689,186 | +0.05(+0.08%) |
Dec 22, 2021 | 55.65 | 59.19 | 55.40 | 57.98 | 10,833,514 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,025,633 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.16 | 50.21 | 51.92 | 8,585,411 | -0.61(-1.15%) |
Dec 17, 2021 | 51.09 | 52.57 | 49.74 | 52.52 | 32,511,744 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.41 | 12,764,794 | +1.58(+3.18%) |
Dec 15, 2021 | 48.40 | 49.86 | 47.06 | 49.82 | 9,235,560 | +0.50(+1.01%) |
Dec 14, 2021 | 47.86 | 49.93 | 47.32 | 49.33 | 15,002,787 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.93 | 46.14 | 46.71 | 5,041,106 | -1.00(-2.09%) |
Dec 10, 2021 | 48.85 | 49.02 | 46.76 | 47.70 | 5,652,388 | -1.15(-2.36%) |
Dec 09, 2021 | 46.73 | 49.83 | 46.29 | 48.86 | 8,923,619 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.64 | 45.92 | 47.47 | 5,717,347 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.97 | 45.68 | 45.89 | 5,760,646 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.69 | 43.14 | 44.54 | 7,278,579 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.29 | 43.08 | 6,067,198 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.84 | 43.81 | 5,641,530 | +1.02(+2.38%) |
Dec 01, 2021 | 46.81 | 46.97 | 42.77 | 42.80 | 15,567,893 | -2.69(-5.91%) |
Nov 30, 2021 | 47.68 | 48.27 | 44.54 | 45.48 | 9,862,004 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.71 | 48.04 | 6,692,418 | +1.16(+2.48%) |
Nov 26, 2021 | 46.67 | 47.06 | 44.79 | 46.87 | 7,458,791 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.33 | 7,301,704 | +1.41(+2.94%) |
Nov 23, 2021 | 48.06 | 49.08 | 47.36 | 47.92 | 4,987,640 | +0.50(+1.05%) |
Nov 22, 2021 | 46.73 | 48.58 | 46.24 | 47.42 | 6,523,929 | +0.89(+1.91%) |
Nov 19, 2021 | 46.25 | 47.00 | 45.64 | 46.53 | 5,773,950 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.67 | 46.28 | 46.63 | 4,451,966 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.88 | 46.55 | 46.84 | 5,486,267 | -0.27(-0.58%) |
Nov 16, 2021 | 48.74 | 48.88 | 46.88 | 47.12 | 8,873,740 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.33 | 49.49 | 6,495,958 | -1.26(-2.48%) |
Nov 12, 2021 | 49.59 | 51.67 | 49.22 | 50.75 | 9,524,639 | +0.69(+1.39%) |
Nov 11, 2021 | 47.43 | 50.55 | 47.31 | 50.06 | 14,565,973 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.88 | 6,098,600 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.63 | 48.06 | 45.70 | 46.18 | 7,209,899 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.08 | 47.76 | 10,779,881 | +0.98(+2.09%) |
Nov 05, 2021 | 44.97 | 47.02 | 44.97 | 46.78 | 8,508,197 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.55 | 44.27 | 45.33 | 11,638,700 | -1.04(-2.23%) |
Nov 03, 2021 | 46.14 | 47.56 | 45.71 | 46.36 | 6,699,765 | +0.34(+0.74%) |
Nov 02, 2021 | 45.81 | 46.41 | 44.87 | 46.02 | 10,267,557 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.68 | 9,548,482 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.15 | 44.36 | 44.92 | 6,800,073 | -0.49(-1.08%) |
Oct 28, 2021 | 46.11 | 46.41 | 44.49 | 45.41 | 10,462,057 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,183,450 | -3.57(-7.39%) |
Oct 26, 2021 | 49.55 | 48.05 | 48.33 | 6,307,614 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.88 | 50.84 | 48.14 | 49.91 | 11,342,106 | +1.87(+3.90%) |
Oct 22, 2021 | 49.25 | 49.74 | 47.67 | 48.04 | 7,657,777 | -0.72(-1.48%) |
Oct 21, 2021 | 50.43 | 50.43 | 48.57 | 48.76 | 9,276,958 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.74 | 51.22 | 7,504,568 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.36 | 11,130,994 | -3.47(-6.22%) |
Oct 18, 2021 | 53.64 | 56.15 | 53.61 | 55.83 | 10,123,767 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.53 | 49.76 | 54.62 | 34,216,864 | +7.22(+15.23%) |
Oct 14, 2021 | 48.08 | 48.81 | 46.88 | 47.40 | 10,167,709 | +0.20(+0.41%) |
Oct 13, 2021 | 46.95 | 47.70 | 46.07 | 47.21 | 5,983,363 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.18 | 46.60 | 7,043,984 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.99 | 46.13 | 6,226,632 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.17 | 44.51 | 44.90 | 5,688,567 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.79 | 45.89 | 6,062,318 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,506,301 | -1.95(-4.08%) |
Oct 05, 2021 | 48.37 | 48.59 | 47.20 | 47.84 | 4,332,389 | -0.13(-0.26%) |
Oct 04, 2021 | 49.29 | 49.97 | 47.85 | 47.97 | 4,799,107 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.55 | 6,726,706 | +0.81(+1.70%) |
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |