Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.06 | 35.19 | 33.73 | 35.04 | 9,902,070 | +0.85(+2.49%) |
May 27, 2022 | 33.21 | 34.19 | 33.21 | 34.19 | 4,711,925 | +0.91(+2.73%) |
May 26, 2022 | 32.30 | 33.55 | 32.30 | 33.28 | 6,690,609 | +1.17(+3.65%) |
May 25, 2022 | 30.76 | 32.23 | 30.75 | 32.11 | 7,012,868 | +0.97(+3.13%) |
May 24, 2022 | 31.89 | 32.08 | 30.69 | 31.13 | 7,127,523 | -1.13(-3.49%) |
May 23, 2022 | 31.49 | 32.72 | 31.22 | 32.26 | 7,900,254 | +1.55(+5.05%) |
May 20, 2022 | 31.22 | 31.27 | 29.67 | 30.71 | 7,901,489 | -0.09(-0.31%) |
May 19, 2022 | 30.73 | 31.45 | 30.44 | 30.80 | 7,244,288 | -0.49(-1.57%) |
May 18, 2022 | 32.93 | 33.15 | 31.16 | 31.29 | 7,336,341 | -2.19(-6.55%) |
May 17, 2022 | 32.41 | 33.59 | 32.33 | 33.49 | 6,048,148 | +2.12(+6.76%) |
May 16, 2022 | 31.74 | 31.94 | 30.89 | 31.37 | 6,084,806 | -0.37(-1.16%) |
May 13, 2022 | 31.55 | 32.50 | 31.53 | 31.74 | 7,753,075 | +0.49(+1.57%) |
May 12, 2022 | 32.34 | 32.70 | 30.31 | 31.25 | 11,053,274 | -2.18(-6.51%) |
May 11, 2022 | 34.13 | 35.31 | 33.38 | 33.42 | 6,760,341 | -0.79(-2.30%) |
May 10, 2022 | 35.39 | 35.66 | 33.31 | 34.21 | 7,558,727 | -0.82(-2.35%) |
May 09, 2022 | 35.43 | 36.13 | 34.84 | 35.03 | 8,453,821 | -0.96(-2.68%) |
May 06, 2022 | 37.16 | 37.33 | 35.67 | 36.00 | 8,888,082 | -1.21(-3.25%) |
May 05, 2022 | 37.41 | 38.04 | 36.70 | 37.21 | 8,285,970 | -0.77(-2.02%) |
May 04, 2022 | 36.31 | 38.20 | 36.17 | 37.97 | 9,156,501 | +1.75(+4.83%) |
May 03, 2022 | 35.50 | 36.61 | 35.30 | 36.22 | 6,372,908 | +0.91(+2.57%) |
May 02, 2022 | 35.07 | 35.38 | 34.59 | 35.31 | 7,023,594 | +0.49(+1.41%) |
Apr 29, 2022 | 35.79 | 36.41 | 34.70 | 34.82 | 6,715,620 | -0.98(-2.75%) |
Apr 28, 2022 | 35.09 | 36.07 | 34.81 | 35.81 | 5,928,167 | +1.18(+3.39%) |
Apr 27, 2022 | 34.93 | 35.27 | 34.21 | 34.63 | 6,788,911 | -0.65(-1.84%) |
Apr 26, 2022 | 35.52 | 36.04 | 35.19 | 35.28 | 5,310,295 | -0.73(-2.04%) |
Apr 25, 2022 | 35.20 | 36.15 | 34.78 | 36.01 | 5,920,242 | +0.29(+0.82%) |
Apr 22, 2022 | 37.19 | 37.29 | 35.67 | 35.72 | 6,206,572 | -1.71(-4.57%) |
Apr 21, 2022 | 38.55 | 38.78 | 37.40 | 37.43 | 5,712,107 | -0.64(-1.68%) |
Apr 20, 2022 | 38.58 | 39.38 | 37.92 | 38.07 | 6,475,700 | -0.21(-0.54%) |
Apr 19, 2022 | 37.69 | 38.60 | 37.69 | 38.28 | 8,670,676 | +0.63(+1.67%) |
Apr 18, 2022 | 35.68 | 38.11 | 35.55 | 37.65 | 11,060,126 | +2.19(+6.18%) |
Apr 14, 2022 | 35.26 | 35.81 | 35.04 | 35.46 | 7,064,410 | +0.22(+0.61%) |
Apr 13, 2022 | 34.20 | 35.28 | 34.18 | 35.24 | 5,116,704 | +0.56(+1.63%) |
Apr 12, 2022 | 34.30 | 35.46 | 34.01 | 34.68 | 6,072,226 | +0.33(+0.96%) |
Apr 11, 2022 | 34.06 | 35.20 | 34.06 | 34.35 | 6,062,083 | -0.11(-0.33%) |
Apr 08, 2022 | 33.76 | 34.79 | 33.73 | 34.46 | 6,110,148 | +0.93(+2.78%) |
Apr 07, 2022 | 33.52 | 33.79 | 32.68 | 33.53 | 6,971,316 | -0.11(-0.34%) |
Apr 06, 2022 | 33.46 | 34.34 | 33.13 | 33.64 | 10,028,892 | +0.47(+1.42%) |
Apr 05, 2022 | 33.37 | 33.79 | 33.10 | 33.17 | 7,280,014 | -0.28(-0.84%) |
Apr 04, 2022 | 33.45 | 33.80 | 32.89 | 33.45 | 6,786,999 | +0.39(+1.17%) |
Apr 01, 2022 | 33.14 | 33.42 | 32.62 | 33.07 | 5,709,488 | +0.33(+1.01%) |
Mar 31, 2022 | 33.41 | 33.74 | 32.74 | 32.74 | 6,077,426 | -0.87(-2.57%) |
Mar 30, 2022 | 34.52 | 34.80 | 33.42 | 33.61 | 6,857,554 | -0.97(-2.80%) |
Mar 29, 2022 | 34.50 | 34.92 | 34.20 | 34.57 | 8,705,478 | +0.86(+2.54%) |
Mar 28, 2022 | 33.37 | 33.75 | 32.60 | 33.72 | 10,071,594 | -0.77(-2.24%) |
Mar 25, 2022 | 34.31 | 34.66 | 34.12 | 34.49 | 5,441,308 | +0.25(+0.74%) |
Mar 24, 2022 | 34.43 | 34.59 | 33.89 | 34.24 | 6,666,081 | +0.06(+0.17%) |
Mar 23, 2022 | 34.98 | 35.15 | 34.00 | 34.18 | 5,825,660 | -1.18(-3.35%) |
Mar 22, 2022 | 34.85 | 35.93 | 34.51 | 35.36 | 6,452,571 | +1.15(+3.35%) |
Mar 21, 2022 | 35.25 | 35.39 | 33.97 | 34.22 | 9,037,113 | -1.14(-3.22%) |
Mar 18, 2022 | 35.06 | 35.50 | 34.39 | 35.35 | 19,909,856 | +0.13(+0.37%) |
Mar 17, 2022 | 34.28 | 35.23 | 34.07 | 35.22 | 8,795,262 | -0.21(-0.58%) |
Mar 16, 2022 | 34.68 | 36.11 | 34.43 | 35.43 | 11,109,868 | +1.44(+4.23%) |
Mar 15, 2022 | 33.73 | 34.72 | 33.36 | 33.99 | 7,256,253 | +0.62(+1.86%) |
Mar 14, 2022 | 33.59 | 34.42 | 33.21 | 33.37 | 8,118,608 | +0.41(+1.26%) |
Mar 11, 2022 | 33.72 | 33.95 | 32.87 | 32.96 | 6,132,020 | -0.37(-1.10%) |
Mar 10, 2022 | 33.32 | 32.66 | 33.32 | 7,622,406 | -0.72(-2.13%) | |
Mar 09, 2022 | 34.62 | 35.35 | 33.77 | 34.05 | 7,692,315 | +1.07(+3.25%) |
Mar 08, 2022 | 33.06 | 33.91 | 31.75 | 32.98 | 11,350,662 | +0.28(+0.86%) |
Mar 07, 2022 | 34.63 | 34.69 | 32.43 | 32.69 | 11,305,260 | -2.37(-6.76%) |
Mar 04, 2022 | 35.61 | 35.74 | 34.50 | 35.06 | 9,135,989 | -1.51(-4.14%) |
Mar 03, 2022 | 37.63 | 37.90 | 35.73 | 36.58 | 10,161,316 | -0.82(-2.19%) |
Mar 02, 2022 | 37.38 | 37.89 | 36.54 | 37.40 | 9,654,691 | +0.27(+0.73%) |
Mar 01, 2022 | 39.94 | 39.96 | 36.93 | 37.12 | 7,928,692 | -3.11(-7.74%) |
Feb 28, 2022 | 39.35 | 40.40 | 39.34 | 40.24 | 8,981,796 | -0.39(-0.95%) |
Feb 25, 2022 | 39.10 | 40.99 | 40.02 | 40.62 | 6,912,030 | +1.83(+4.73%) |
Feb 24, 2022 | 37.55 | 38.91 | 37.04 | 38.79 | 8,788,649 | -0.34(-0.87%) |
Feb 23, 2022 | 40.50 | 40.60 | 39.05 | 39.13 | 6,377,426 | -1.04(-2.60%) |
Feb 22, 2022 | 40.68 | 41.09 | 39.85 | 40.17 | 5,333,217 | -0.67(-1.64%) |
Feb 18, 2022 | 40.84 | 0 | -0.23(-0.55%) | |||
Feb 17, 2022 | 41.70 | 42.07 | 40.90 | 41.06 | 4,531,601 | -1.12(-2.65%) |
Feb 16, 2022 | 41.82 | 42.67 | 41.82 | 42.18 | 5,362,300 | +0.06(+0.13%) |
Feb 15, 2022 | 42.08 | 42.60 | 41.79 | 42.13 | 5,761,381 | +0.71(+1.73%) |
Feb 14, 2022 | 41.42 | 42.41 | 41.14 | 41.41 | 5,894,015 | +0.23(+0.55%) |
Feb 11, 2022 | 41.59 | 42.27 | 40.97 | 41.19 | 6,948,904 | -0.32(-0.77%) |
Feb 10, 2022 | 41.99 | 42.85 | 41.39 | 41.51 | 7,125,252 | -0.50(-1.19%) |
Feb 09, 2022 | 41.52 | 42.30 | 41.40 | 42.00 | 4,699,182 | +0.85(+2.06%) |
Feb 08, 2022 | 40.33 | 41.21 | 40.16 | 41.16 | 6,128,888 | +1.02(+2.54%) |
Feb 07, 2022 | 39.80 | 40.50 | 39.80 | 40.14 | 5,550,055 | +0.37(+0.92%) |
Feb 04, 2022 | 39.52 | 40.16 | 39.35 | 39.77 | 7,364,607 | +0.23(+0.59%) |
Feb 03, 2022 | 39.92 | 39.53 | 39.54 | 6,646,906 | -0.42(-1.05%) | |
Feb 02, 2022 | 39.96 | 40.23 | 39.34 | 39.96 | 8,745,372 | -0.17(-0.42%) |
Feb 01, 2022 | 39.80 | 40.34 | 39.29 | 40.13 | 12,832,175 | +0.27(+0.68%) |
Jan 31, 2022 | 38.35 | 39.87 | 39.86 | 10,344,613 | +1.09(+2.82%) | |
Jan 28, 2022 | 38.61 | 39.79 | 37.23 | 38.76 | 14,102,913 | -2.81(-6.75%) |
Jan 27, 2022 | 43.10 | 43.24 | 40.94 | 41.57 | 8,523,900 | -0.89(-2.09%) |
Jan 26, 2022 | 43.47 | 44.03 | 41.83 | 42.46 | 9,221,288 | -0.68(-1.58%) |
Jan 25, 2022 | 41.37 | 43.58 | 41.04 | 43.14 | 8,881,701 | +1.09(+2.60%) |
Jan 24, 2022 | 40.54 | 42.13 | 39.91 | 42.05 | 8,916,303 | +0.48(+1.15%) |
Jan 21, 2022 | 41.93 | 42.34 | 41.20 | 41.57 | 6,198,714 | -0.69(-1.64%) |
Jan 20, 2022 | 42.92 | 43.62 | 42.17 | 42.26 | 4,850,642 | -0.45(-1.05%) |
Jan 19, 2022 | 44.62 | 44.62 | 42.69 | 42.71 | 5,993,538 | -1.50(-3.39%) |
Jan 18, 2022 | 45.22 | 45.46 | 43.55 | 44.21 | 6,487,339 | -1.34(-2.94%) |
Jan 14, 2022 | 45.55 | 0 | -0.74(-1.60%) | |||
Jan 13, 2022 | 46.16 | 46.98 | 46.15 | 46.29 | 4,521,214 | +0.40(+0.88%) |
Jan 12, 2022 | 46.03 | 46.62 | 45.58 | 45.88 | 3,920,888 | +0.25(+0.55%) |
Jan 11, 2022 | 45.36 | 45.67 | 45.11 | 45.63 | 3,801,012 | +0.43(+0.95%) |
Jan 10, 2022 | 45.72 | 45.72 | 44.25 | 45.20 | 5,328,345 | +0.08(+0.19%) |
Jan 07, 2022 | 44.21 | 45.76 | 44.07 | 45.12 | 5,840,657 | +0.61(+1.37%) |
Jan 06, 2022 | 44.33 | 44.73 | 43.54 | 44.51 | 5,109,048 | +0.61(+1.39%) |
Jan 05, 2022 | 45.19 | 45.72 | 43.87 | 43.90 | 6,230,063 | -1.17(-2.60%) |
Jan 04, 2022 | 44.62 | 45.74 | 44.62 | 45.07 | 6,588,470 | +1.09(+2.47%) |
Jan 03, 2022 | 43.50 | 44.41 | 43.50 | 43.98 | 5,303,435 | +0.57(+1.32%) |
Dec 31, 2021 | 43.26 | 43.79 | 43.18 | 43.41 | 2,413,557 | +0.12(+0.28%) |
Dec 30, 2021 | 43.48 | 44.09 | 43.25 | 43.29 | 2,213,508 | -0.03(-0.06%) |
Dec 29, 2021 | 43.49 | 43.71 | 43.20 | 43.32 | 2,644,537 | -0.16(-0.37%) |
Dec 28, 2021 | 43.00 | 43.86 | 42.99 | 43.48 | 4,285,631 | +0.26(+0.61%) |
Dec 27, 2021 | 43.25 | 43.42 | 42.61 | 43.22 | 8,205,543 | +0.02(+0.04%) |
Dec 23, 2021 | 43.31 | 43.69 | 43.05 | 43.20 | 3,826,735 | +0.20(+0.46%) |
Dec 22, 2021 | 42.99 | 43.35 | 42.80 | 43.00 | 4,034,998 | -0.17(-0.39%) |
Dec 21, 2021 | 41.99 | 43.21 | 41.78 | 43.17 | 5,235,032 | +1.79(+4.32%) |
Dec 20, 2021 | 42.59 | 42.72 | 40.90 | 41.38 | 7,850,684 | -2.27(-5.21%) |
Dec 17, 2021 | 44.26 | 44.32 | 42.95 | 43.66 | 16,271,596 | -0.91(-2.04%) |
Dec 16, 2021 | 44.60 | 45.15 | 44.13 | 44.56 | 10,069,969 | +0.84(+1.93%) |
Dec 15, 2021 | 43.97 | 44.00 | 42.13 | 43.72 | 6,090,496 | -0.10(-0.24%) |
Dec 14, 2021 | 43.28 | 44.36 | 43.13 | 43.83 | 4,587,043 | +0.46(+1.06%) |
Dec 13, 2021 | 44.44 | 44.44 | 43.08 | 43.37 | 5,359,600 | -1.43(-3.20%) |
Dec 10, 2021 | 45.29 | 45.29 | 44.29 | 44.80 | 3,192,782 | -0.02(-0.04%) |
Dec 09, 2021 | 43.94 | 45.07 | 43.57 | 44.82 | 4,145,126 | +0.54(+1.23%) |
Dec 08, 2021 | 44.58 | 44.70 | 44.20 | 44.27 | 4,527,186 | -0.26(-0.59%) |
Dec 07, 2021 | 43.85 | 44.95 | 43.75 | 44.54 | 6,106,639 | +1.17(+2.70%) |
Dec 06, 2021 | 43.29 | 44.17 | 43.05 | 43.37 | 6,320,028 | +0.99(+2.34%) |
Dec 03, 2021 | 42.94 | 43.08 | 41.88 | 42.37 | 5,992,528 | -0.34(-0.79%) |
Dec 02, 2021 | 41.29 | 43.12 | 41.18 | 42.71 | 6,626,142 | +1.76(+4.30%) |
Dec 01, 2021 | 43.14 | 43.57 | 40.91 | 40.95 | 6,244,528 | -0.96(-2.30%) |
Nov 30, 2021 | 43.29 | 43.65 | 41.55 | 41.92 | 14,226,750 | -2.18(-4.94%) |
Nov 29, 2021 | 45.10 | 45.45 | 43.81 | 44.10 | 4,900,996 | -0.52(-1.17%) |
Nov 26, 2021 | 44.73 | 45.04 | 43.42 | 44.62 | 4,675,357 | -1.96(-4.20%) |
Nov 24, 2021 | 46.15 | 47.07 | 46.15 | 46.58 | 3,963,837 | +0.06(+0.12%) |
Nov 23, 2021 | 45.44 | 46.78 | 45.43 | 46.52 | 4,186,994 | +1.27(+2.81%) |
Nov 22, 2021 | 45.39 | 45.87 | 44.68 | 45.25 | 4,672,276 | +0.44(+0.98%) |
Nov 19, 2021 | 44.82 | 45.44 | 44.46 | 44.81 | 4,950,103 | -0.44(-0.97%) |
Nov 18, 2021 | 45.56 | 45.38 | 45.24 | 45.25 | 4,088,804 | -0.22(-0.49%) |
Nov 17, 2021 | 46.21 | 46.60 | 45.43 | 45.47 | 4,354,609 | -0.96(-2.08%) |
Nov 16, 2021 | 46.94 | 47.19 | 45.50 | 46.44 | 5,263,954 | -0.48(-1.02%) |
Nov 15, 2021 | 47.10 | 47.81 | 46.79 | 46.91 | 3,592,255 | -0.05(-0.10%) |
Nov 12, 2021 | 46.42 | 46.97 | 46.13 | 46.96 | 2,944,190 | +0.44(+0.95%) |
Nov 11, 2021 | 46.52 | 47.02 | 46.34 | 46.52 | 2,748,499 | +0.21(+0.44%) |
Nov 10, 2021 | 45.96 | 46.31 | 3,802,224 | +0.17(+0.36%) | ||
Nov 09, 2021 | 45.68 | 46.18 | 45.39 | 46.15 | 3,780,000 | +0.05(+0.10%) |
Nov 08, 2021 | 46.47 | 47.05 | 46.02 | 46.10 | 4,072,648 | +0.07(+0.14%) |
Nov 05, 2021 | 45.46 | 46.23 | 45.33 | 46.03 | 5,287,795 | +1.12(+2.50%) |
Nov 04, 2021 | 44.99 | 45.45 | 44.54 | 44.91 | 4,939,075 | -0.20(-0.44%) |
Nov 03, 2021 | 44.19 | 45.58 | 44.08 | 45.11 | 5,721,749 | +0.77(+1.73%) |
Nov 02, 2021 | 44.45 | 44.63 | 43.84 | 44.34 | 5,047,551 | +0.01(+0.02%) |
Nov 01, 2021 | 43.83 | 44.41 | 44.05 | 44.33 | 5,132,293 | +0.86(+1.98%) |
Oct 29, 2021 | 44.37 | 44.61 | 43.38 | 43.47 | 4,932,053 | -0.19(-0.43%) |
Oct 28, 2021 | 43.66 | 43.94 | 42.72 | 43.66 | 6,138,873 | +0.18(+0.41%) |
Oct 27, 2021 | 45.28 | 45.46 | 43.44 | 43.48 | 8,958,093 | -2.11(-4.64%) |
Oct 26, 2021 | 45.93 | 45.59 | 6,069,868 | +0.06(+0.12%) | ||
Oct 25, 2021 | 46.06 | 46.73 | 45.24 | 45.54 | 8,408,954 | -0.28(-0.61%) |
Oct 22, 2021 | 45.89 | 46.48 | 45.38 | 45.82 | 9,765,410 | +0.09(+0.20%) |
Oct 21, 2021 | 48.32 | 48.50 | 45.49 | 45.72 | 9,596,679 | -2.65(-5.49%) |
Oct 20, 2021 | 47.80 | 48.53 | 46.57 | 48.38 | 5,156,889 | -0.39(-0.80%) |
Oct 19, 2021 | 47.60 | 48.89 | 47.51 | 48.77 | 5,312,732 | +1.26(+2.65%) |
Oct 18, 2021 | 46.57 | 47.76 | 46.57 | 47.51 | 5,772,261 | +0.77(+1.65%) |
Oct 15, 2021 | 46.85 | 47.33 | 46.70 | 46.74 | 4,534,394 | +0.57(+1.23%) |
Oct 14, 2021 | 45.90 | 46.21 | 45.16 | 46.17 | 3,722,463 | +1.09(+2.42%) |
Oct 13, 2021 | 46.04 | 46.29 | 44.19 | 45.08 | 4,729,653 | -1.20(-2.60%) |
Oct 12, 2021 | 45.67 | 46.60 | 45.49 | 46.28 | 3,746,657 | +0.59(+1.28%) |
Oct 11, 2021 | 46.70 | 47.30 | 45.66 | 45.70 | 3,600,485 | -0.83(-1.78%) |
Oct 08, 2021 | 46.31 | 46.99 | 45.90 | 46.53 | 3,470,470 | +0.31(+0.67%) |
Oct 07, 2021 | 47.04 | 47.29 | 46.15 | 46.22 | 5,668,146 | -0.21(-0.46%) |
Oct 06, 2021 | 46.37 | 47.00 | 45.40 | 46.43 | 4,370,338 | -0.29(-0.62%) |
Oct 05, 2021 | 46.73 | 47.01 | 46.15 | 46.72 | 4,175,623 | +0.50(+1.09%) |
Oct 04, 2021 | 46.52 | 47.33 | 46.15 | 46.22 | 5,243,879 | -0.27(-0.58%) |
Oct 01, 2021 | 45.64 | 46.76 | 45.39 | 46.49 | 5,152,124 | +0.96(+2.11%) |
Sep 30, 2021 | 47.33 | 47.36 | 45.44 | 45.53 | 6,548,480 | -1.55(-3.28%) |
Sep 29, 2021 | 47.54 | 47.61 | 46.87 | 47.08 | 2,683,534 | -0.12(-0.26%) |
Sep 28, 2021 | 48.02 | 48.62 | 47.08 | 47.20 | 4,678,593 | -0.98(-2.03%) |
Sep 27, 2021 | 47.14 | 48.40 | 47.11 | 48.17 | 4,181,116 | +1.39(+2.97%) |
Sep 24, 2021 | 46.15 | 47.21 | 46.13 | 46.79 | 4,188,259 | +0.36(+0.78%) |
Sep 23, 2021 | 45.69 | 46.93 | 45.55 | 46.42 | 4,434,540 | +1.39(+3.08%) |
Sep 22, 2021 | 45.00 | 45.52 | 44.86 | 45.04 | 4,459,156 | +0.76(+1.73%) |
Sep 21, 2021 | 44.43 | 44.71 | 43.94 | 44.27 | 4,748,997 | +0.23(+0.53%) |
Sep 20, 2021 | 43.61 | 44.24 | 42.85 | 44.04 | 5,456,017 | -1.08(-2.39%) |
Sep 17, 2021 | 45.33 | 46.07 | 44.85 | 45.12 | 10,543,329 | -0.23(-0.51%) |
Sep 16, 2021 | 45.24 | 46.19 | 45.00 | 45.35 | 5,614,497 | +0.42(+0.93%) |
Sep 15, 2021 | 44.55 | 45.32 | 44.36 | 44.93 | 5,382,479 | +0.52(+1.17%) |
Sep 14, 2021 | 45.42 | 45.95 | 44.15 | 44.41 | 5,120,124 | -0.94(-2.07%) |
Sep 13, 2021 | 44.51 | 45.37 | 44.31 | 45.35 | 5,984,093 | +1.28(+2.90%) |
Sep 10, 2021 | 43.95 | 44.72 | 43.51 | 44.08 | 7,575,769 | +0.69(+1.59%) |
Sep 09, 2021 | 42.55 | 44.68 | 42.39 | 43.39 | 10,936,361 | +0.84(+1.97%) |
Sep 08, 2021 | 43.30 | 43.30 | 42.13 | 42.55 | 6,071,290 | -0.93(-2.14%) |
Sep 07, 2021 | 44.03 | 44.65 | 43.44 | 43.48 | 5,491,650 | -0.65(-1.48%) |
Sep 03, 2021 | 44.86 | 44.92 | 43.84 | 44.13 | 5,462,984 | -0.87(-1.92%) |
Sep 02, 2021 | 45.33 | 45.62 | 44.74 | 45.00 | 4,517,634 | -0.26(-0.58%) |
Sep 01, 2021 | 45.91 | 46.06 | 45.20 | 45.26 | 6,476,955 | -1.08(-2.33%) |
Aug 31, 2021 | 45.83 | 46.66 | 45.65 | 46.34 | 7,289,524 | +0.37(+0.81%) |
Aug 30, 2021 | 48.57 | 48.57 | 45.96 | 45.97 | 7,724,096 | -2.42(-5.00%) |
Aug 27, 2021 | 47.34 | 48.53 | 47.34 | 48.39 | 3,605,595 | +1.10(+2.32%) |
Aug 26, 2021 | 48.16 | 48.16 | 47.16 | 47.29 | 3,474,064 | -0.61(-1.26%) |
Aug 25, 2021 | 46.88 | 48.16 | 46.80 | 47.89 | 3,793,849 | +1.13(+2.41%) |
Aug 24, 2021 | 46.56 | 47.10 | 46.48 | 46.77 | 2,961,891 | +0.47(+1.01%) |
Aug 23, 2021 | 46.23 | 46.68 | 46.12 | 46.30 | 3,742,742 | +0.48(+1.04%) |
Aug 20, 2021 | 45.65 | 46.09 | 45.25 | 45.83 | 4,042,854 | +0.18(+0.39%) |
Aug 19, 2021 | 45.80 | 46.37 | 45.06 | 45.65 | 5,180,362 | -0.88(-1.88%) |
Aug 18, 2021 | 46.96 | 47.55 | 46.49 | 46.53 | 4,979,201 | -0.69(-1.46%) |
Aug 17, 2021 | 47.44 | 47.71 | 46.59 | 47.21 | 4,121,174 | -0.72(-1.50%) |
Aug 16, 2021 | 47.68 | 48.02 | 47.25 | 47.93 | 3,933,207 | -0.33(-0.68%) |
Aug 13, 2021 | 48.23 | 48.42 | 47.93 | 48.26 | 2,729,834 | +0.18(+0.37%) |
Aug 12, 2021 | 47.66 | 48.24 | 47.28 | 48.08 | 3,046,033 | +0.38(+0.80%) |
Aug 11, 2021 | 46.82 | 47.76 | 46.24 | 47.70 | 3,733,435 | +1.01(+2.15%) |
Aug 10, 2021 | 45.64 | 46.76 | 45.49 | 46.69 | 4,631,025 | +1.08(+2.37%) |
Aug 09, 2021 | 45.72 | 46.01 | 45.06 | 45.61 | 4,511,551 | -0.40(-0.87%) |
Aug 06, 2021 | 45.63 | 46.47 | 45.55 | 46.01 | 5,362,995 | +1.03(+2.30%) |
Aug 05, 2021 | 44.23 | 45.08 | 44.23 | 44.98 | 4,294,906 | +1.04(+2.37%) |
Aug 04, 2021 | 43.42 | 44.54 | 43.19 | 43.94 | 3,483,775 | +0.05(+0.11%) |
Aug 03, 2021 | 43.82 | 43.97 | 42.05 | 43.89 | 5,393,819 | +0.25(+0.58%) |
Aug 02, 2021 | 44.20 | 45.20 | 43.51 | 43.64 | 4,774,013 | -0.16(-0.36%) |
Jul 30, 2021 | 44.52 | 45.44 | 43.60 | 43.80 | 9,770,260 | -1.01(-2.25%) |
Jul 29, 2021 | 44.47 | 44.87 | 44.04 | 44.80 | 4,332,199 | +1.03(+2.35%) |
Jul 28, 2021 | 43.93 | 44.08 | 42.96 | 43.77 | 4,791,679 | -0.02(-0.04%) |
Jul 27, 2021 | 43.25 | 44.16 | 42.86 | 43.79 | 4,231,525 | +0.08(+0.19%) |
Jul 26, 2021 | 43.11 | 44.02 | 42.98 | 43.71 | 4,402,280 | +0.58(+1.35%) |
Jul 23, 2021 | 42.76 | 43.76 | 42.76 | 43.12 | 5,424,859 | +0.56(+1.31%) |
Jul 22, 2021 | 43.59 | 43.89 | 42.17 | 42.57 | 5,886,800 | -1.14(-2.61%) |
Jul 21, 2021 | 43.05 | 44.26 | 42.95 | 43.71 | 6,046,441 | +1.06(+2.48%) |
Jul 20, 2021 | 40.31 | 42.74 | 39.94 | 42.65 | 6,870,732 | +1.11(+2.68%) |
Jul 19, 2021 | 42.21 | 42.28 | 41.12 | 41.54 | 8,014,551 | -1.79(-4.13%) |
Jul 16, 2021 | 44.68 | 44.70 | 43.17 | 43.33 | 5,346,713 | -0.92(-2.07%) |
Jul 15, 2021 | 43.43 | 44.37 | 43.30 | 44.25 | 5,432,326 | +0.20(+0.46%) |
Jul 14, 2021 | 45.41 | 46.04 | 43.92 | 44.04 | 6,701,624 | -1.06(-2.34%) |
Jul 13, 2021 | 45.90 | 46.25 | 44.98 | 45.10 | 6,804,923 | -0.80(-1.74%) |
Jul 12, 2021 | 44.74 | 46.21 | 44.41 | 45.90 | 4,772,728 | +0.71(+1.58%) |
Jul 09, 2021 | 44.53 | 45.30 | 44.43 | 45.18 | 4,980,160 | +1.87(+4.32%) |
Jul 08, 2021 | 43.22 | 44.11 | 42.39 | 43.31 | 6,500,021 | -1.16(-2.61%) |
Jul 07, 2021 | 44.04 | 44.83 | 43.76 | 44.47 | 4,857,207 | +0.08(+0.19%) |
Jul 06, 2021 | 45.43 | 45.55 | 44.06 | 44.39 | 4,915,261 | -1.09(-2.41%) |
Jul 02, 2021 | 45.51 | 45.85 | 45.36 | 45.48 | 3,846,427 | +0.17(+0.37%) |
Jul 01, 2021 | 45.18 | 45.79 | 45.07 | 45.31 | 6,282,593 | +0.32(+0.72%) |
Jun 30, 2021 | 44.38 | 45.12 | 44.32 | 44.99 | 4,222,684 | +0.48(+1.08%) |
Jun 29, 2021 | 45.43 | 45.72 | 44.22 | 44.51 | 6,170,934 | -0.45(-1.01%) |
Jun 28, 2021 | 46.02 | 46.04 | 44.86 | 44.96 | 6,903,630 | -1.21(-2.63%) |
Jun 25, 2021 | 45.90 | 46.46 | 45.68 | 46.17 | 10,096,875 | +0.74(+1.63%) |
Jun 24, 2021 | 45.16 | 45.60 | 44.78 | 45.43 | 4,060,073 | +0.63(+1.41%) |
Jun 23, 2021 | 44.52 | 44.95 | 44.45 | 44.80 | 3,421,956 | +0.39(+0.88%) |
Jun 22, 2021 | 44.31 | 44.80 | 43.92 | 44.41 | 6,741,203 | -0.09(-0.21%) |
Jun 21, 2021 | 43.26 | 44.52 | 43.26 | 44.51 | 6,813,404 | +1.72(+4.03%) |
Jun 18, 2021 | 43.09 | 43.32 | 42.26 | 42.78 | 12,332,722 | -1.27(-2.88%) |
Jun 17, 2021 | 46.16 | 46.31 | 43.57 | 44.05 | 6,256,832 | -1.85(-4.04%) |
Jun 16, 2021 | 46.15 | 46.42 | 45.41 | 45.91 | 5,093,916 | -0.50(-1.08%) |
Jun 15, 2021 | 45.28 | 46.61 | 44.92 | 46.41 | 5,137,073 | +1.31(+2.90%) |
Jun 14, 2021 | 45.68 | 45.77 | 44.79 | 45.10 | 3,492,616 | -0.68(-1.48%) |
Jun 11, 2021 | 45.54 | 45.84 | 45.32 | 45.78 | 4,116,221 | +0.35(+0.78%) |
Jun 10, 2021 | 47.08 | 47.15 | 45.38 | 45.42 | 4,493,993 | -1.00(-2.16%) |
Jun 09, 2021 | 47.16 | 47.16 | 46.21 | 46.42 | 3,531,822 | -0.68(-1.44%) |
Jun 08, 2021 | 46.55 | 47.25 | 46.11 | 47.10 | 5,713,501 | +0.32(+0.69%) |
Jun 07, 2021 | 46.11 | 46.80 | 46.11 | 46.78 | 4,314,384 | +0.61(+1.33%) |
Jun 04, 2021 | 46.36 | 46.58 | 46.04 | 46.17 | 5,851,962 | -0.06(-0.12%) |
Jun 03, 2021 | 45.78 | 46.37 | 45.44 | 46.22 | 7,580,100 | +0.32(+0.71%) |
Jun 02, 2021 | 46.27 | 46.42 | 45.27 | 45.90 | 8,066,419 | +0.49(+1.08%) |