Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.68 | 40.14 | 38.42 | 38.72 | 7,109,268 | -0.65(-1.66%) |
May 27, 2022 | 39.63 | 39.77 | 39.01 | 39.37 | 3,753,485 | +0.20(+0.50%) |
May 26, 2022 | 38.96 | 39.76 | 38.87 | 39.18 | 4,452,064 | -0.14(-0.35%) |
May 25, 2022 | 39.29 | 39.54 | 38.63 | 39.32 | 5,504,745 | -0.45(-1.14%) |
May 24, 2022 | 39.31 | 40.04 | 38.82 | 39.77 | 5,635,771 | +0.81(+2.08%) |
May 23, 2022 | 39.44 | 39.57 | 38.62 | 38.96 | 4,045,696 | +0.36(+0.92%) |
May 20, 2022 | 39.11 | 39.21 | 38.14 | 38.60 | 5,560,407 | -0.44(-1.14%) |
May 19, 2022 | 37.66 | 39.29 | 37.65 | 39.05 | 10,922,870 | +2.53(+6.92%) |
May 18, 2022 | 37.34 | 37.50 | 36.44 | 36.52 | 5,659,747 | -0.79(-2.12%) |
May 17, 2022 | 37.59 | 37.89 | 36.95 | 37.31 | 5,861,728 | +0.32(+0.85%) |
May 16, 2022 | 36.65 | 37.15 | 36.41 | 36.99 | 5,954,742 | +0.36(+0.97%) |
May 13, 2022 | 35.16 | 37.00 | 35.15 | 36.64 | 11,640,789 | +1.38(+3.92%) |
May 12, 2022 | 36.34 | 36.45 | 34.64 | 35.26 | 13,098,323 | -2.02(-5.43%) |
May 11, 2022 | 38.20 | 38.93 | 37.25 | 37.28 | 8,120,348 | +0.06(+0.16%) |
May 10, 2022 | 38.68 | 39.07 | 36.70 | 37.22 | 7,769,026 | -0.68(-1.80%) |
May 09, 2022 | 39.70 | 39.76 | 37.89 | 37.90 | 12,593,346 | -3.03(-7.41%) |
May 06, 2022 | 41.53 | 41.78 | 40.74 | 40.93 | 6,031,762 | -0.64(-1.54%) |
May 05, 2022 | 43.87 | 43.87 | 41.02 | 41.58 | 8,733,547 | -1.82(-4.19%) |
May 04, 2022 | 42.30 | 43.54 | 41.69 | 43.39 | 7,581,750 | +0.77(+1.81%) |
May 03, 2022 | 41.69 | 42.94 | 41.69 | 42.62 | 5,545,166 | +1.01(+2.42%) |
May 02, 2022 | 41.35 | 41.74 | 40.72 | 41.62 | 7,680,805 | -0.80(-1.89%) |
Apr 29, 2022 | 43.54 | 43.85 | 42.41 | 42.42 | 5,740,999 | -0.69(-1.60%) |
Apr 28, 2022 | 42.07 | 43.26 | 41.64 | 43.11 | 7,213,101 | +1.26(+3.02%) |
Apr 27, 2022 | 42.18 | 42.76 | 41.80 | 41.84 | 4,568,774 | -0.30(-0.70%) |
Apr 26, 2022 | 43.68 | 43.83 | 42.12 | 42.14 | 5,897,640 | -1.20(-2.78%) |
Apr 25, 2022 | 43.42 | 43.90 | 42.26 | 43.34 | 10,640,828 | -1.70(-3.77%) |
Apr 22, 2022 | 46.00 | 46.51 | 44.82 | 45.04 | 9,562,110 | -1.73(-3.70%) |
Apr 21, 2022 | 48.58 | 48.70 | 46.31 | 46.77 | 10,840,279 | -2.75(-5.54%) |
Apr 20, 2022 | 48.77 | 49.59 | 48.25 | 49.52 | 4,188,753 | +0.81(+1.66%) |
Apr 19, 2022 | 49.30 | 49.66 | 48.40 | 48.71 | 6,855,337 | -1.34(-2.68%) |
Apr 18, 2022 | 51.11 | 51.27 | 50.02 | 50.05 | 5,014,941 | -0.35(-0.69%) |
Apr 14, 2022 | 49.92 | 50.46 | 49.40 | 50.40 | 5,294,576 | +0.38(+0.75%) |
Apr 13, 2022 | 48.87 | 50.24 | 48.83 | 50.02 | 6,722,414 | +1.66(+3.43%) |
Apr 12, 2022 | 48.52 | 49.36 | 47.99 | 48.36 | 6,724,306 | +0.67(+1.41%) |
Apr 11, 2022 | 48.57 | 48.59 | 47.04 | 47.69 | 5,748,885 | -0.13(-0.27%) |
Apr 08, 2022 | 46.76 | 48.06 | 46.76 | 47.82 | 6,107,866 | +1.23(+2.65%) |
Apr 07, 2022 | 46.06 | 46.89 | 45.72 | 46.58 | 5,393,565 | +0.76(+1.66%) |
Apr 06, 2022 | 46.13 | 46.41 | 45.32 | 45.82 | 4,563,533 | -0.19(-0.41%) |
Apr 05, 2022 | 47.91 | 48.45 | 45.91 | 46.01 | 8,885,602 | -1.61(-3.38%) |
Apr 04, 2022 | 48.09 | 48.28 | 47.09 | 47.62 | 3,959,334 | +0.02(+0.04%) |
Apr 01, 2022 | 46.03 | 47.63 | 45.94 | 47.60 | 8,134,552 | +1.31(+2.84%) |
Mar 31, 2022 | 46.84 | 47.19 | 46.26 | 46.29 | 4,456,132 | -0.35(-0.74%) |
Mar 30, 2022 | 46.52 | 47.33 | 46.26 | 46.63 | 4,740,923 | +0.28(+0.60%) |
Mar 29, 2022 | 44.86 | 46.40 | 44.50 | 46.36 | 5,597,300 | +0.65(+1.43%) |
Mar 28, 2022 | 46.69 | 46.93 | 45.58 | 45.70 | 9,826,228 | -1.96(-4.10%) |
Mar 25, 2022 | 47.24 | 47.73 | 47.01 | 47.66 | 4,307,455 | +0.21(+0.44%) |
Mar 24, 2022 | 47.88 | 48.62 | 47.35 | 47.45 | 6,744,749 | -0.28(-0.58%) |
Mar 23, 2022 | 46.89 | 47.76 | 46.53 | 47.73 | 8,010,299 | +1.20(+2.59%) |
Mar 22, 2022 | 46.90 | 47.12 | 45.97 | 46.52 | 7,143,335 | -0.87(-1.83%) |
Mar 21, 2022 | 46.55 | 47.88 | 46.48 | 47.39 | 8,973,550 | +0.92(+1.98%) |
Mar 18, 2022 | 46.40 | 47.01 | 45.85 | 46.48 | 9,370,046 | -0.42(-0.91%) |
Mar 17, 2022 | 46.01 | 47.81 | 46.01 | 46.90 | 12,316,431 | +1.36(+2.99%) |
Mar 16, 2022 | 45.14 | 45.59 | 44.06 | 45.54 | 8,347,418 | +0.30(+0.65%) |
Mar 15, 2022 | 43.85 | 45.89 | 43.62 | 45.24 | 7,824,576 | +0.48(+1.08%) |
Mar 14, 2022 | 46.25 | 46.41 | 44.47 | 44.76 | 14,286,535 | -2.29(-4.87%) |
Mar 11, 2022 | 46.89 | 47.62 | 46.63 | 47.05 | 8,924,218 | -0.91(-1.89%) |
Mar 10, 2022 | 47.33 | 48.25 | 47.14 | 47.96 | 11,142,708 | +0.99(+2.10%) |
Mar 09, 2022 | 45.61 | 47.28 | 45.45 | 46.97 | 10,668,906 | -0.40(-0.85%) |
Mar 08, 2022 | 47.82 | 49.66 | 46.67 | 47.37 | 20,484,700 | +0.40(+0.86%) |
Mar 07, 2022 | 46.22 | 47.44 | 45.89 | 46.97 | 12,301,027 | +0.98(+2.13%) |
Mar 04, 2022 | 45.03 | 46.21 | 44.95 | 45.99 | 9,752,660 | +1.20(+2.67%) |
Mar 03, 2022 | 44.59 | 44.84 | 43.86 | 44.80 | 5,898,955 | +0.21(+0.47%) |
Mar 02, 2022 | 44.14 | 44.73 | 43.82 | 44.59 | 9,403,108 | -0.19(-0.42%) |
Mar 01, 2022 | 43.03 | 44.80 | 42.89 | 44.78 | 11,745,704 | +2.18(+5.12%) |
Feb 28, 2022 | 43.11 | 43.11 | 42.09 | 42.59 | 6,198,593 | +0.21(+0.49%) |
Feb 25, 2022 | 41.45 | 42.51 | 41.43 | 42.39 | 6,707,683 | +0.50(+1.20%) |
Feb 24, 2022 | 44.58 | 44.58 | 41.21 | 41.88 | 17,242,354 | -0.98(-2.28%) |
Feb 23, 2022 | 41.65 | 43.25 | 41.65 | 42.86 | 9,567,332 | +1.24(+2.99%) |
Feb 22, 2022 | 42.34 | 42.52 | 41.36 | 41.62 | 6,630,558 | -0.61(-1.45%) |
Feb 18, 2022 | 42.23 | 0 | -0.71(-1.66%) | |||
Feb 17, 2022 | 42.72 | 43.42 | 42.21 | 42.94 | 11,491,476 | +0.80(+1.90%) |
Feb 16, 2022 | 41.11 | 42.29 | 41.11 | 42.14 | 7,518,450 | +1.19(+2.89%) |
Feb 15, 2022 | 40.36 | 41.11 | 39.78 | 40.95 | 6,725,876 | -0.48(-1.17%) |
Feb 14, 2022 | 41.06 | 41.49 | 40.78 | 41.44 | 6,966,338 | +0.53(+1.30%) |
Feb 11, 2022 | 38.68 | 41.29 | 38.63 | 40.91 | 17,069,544 | +2.31(+5.99%) |
Feb 10, 2022 | 39.16 | 40.21 | 38.38 | 38.59 | 9,338,759 | -0.93(-2.35%) |
Feb 09, 2022 | 39.82 | 40.08 | 39.37 | 39.52 | 5,998,938 | -0.08(-0.20%) |
Feb 08, 2022 | 39.00 | 39.62 | 38.86 | 39.60 | 4,869,568 | +0.38(+0.96%) |
Feb 07, 2022 | 38.02 | 39.44 | 37.92 | 39.23 | 7,835,076 | +1.52(+4.03%) |
Feb 04, 2022 | 37.16 | 37.91 | 37.12 | 37.71 | 4,889,423 | +0.40(+1.06%) |
Feb 03, 2022 | 37.77 | 38.00 | 37.31 | 6,843,333 | -0.93(-2.43%) | |
Feb 02, 2022 | 38.61 | 38.87 | 37.95 | 38.24 | 5,017,749 | -0.16(-0.41%) |
Feb 01, 2022 | 38.30 | 38.72 | 37.73 | 38.40 | 5,682,055 | +0.54(+1.44%) |
Jan 31, 2022 | 37.00 | 37.90 | 37.85 | 7,233,072 | +1.19(+3.23%) | |
Jan 28, 2022 | 36.73 | 36.80 | 36.09 | 36.67 | 7,640,659 | -0.33(-0.88%) |
Jan 27, 2022 | 37.69 | 38.33 | 36.98 | 36.99 | 10,945,050 | -1.39(-3.63%) |
Jan 26, 2022 | 39.85 | 40.32 | 37.91 | 38.39 | 14,153,183 | -1.92(-4.75%) |
Jan 25, 2022 | 39.27 | 40.56 | 38.86 | 40.30 | 9,227,089 | +0.39(+0.99%) |
Jan 24, 2022 | 40.11 | 40.11 | 38.54 | 39.91 | 11,229,528 | -0.64(-1.58%) |
Jan 21, 2022 | 41.94 | 41.95 | 40.37 | 40.55 | 10,260,609 | -1.25(-3.00%) |
Jan 20, 2022 | 42.75 | 42.86 | 41.72 | 41.80 | 9,585,402 | -0.55(-1.31%) |
Jan 19, 2022 | 40.12 | 42.51 | 40.00 | 42.36 | 19,188,174 | +2.83(+7.17%) |
Jan 18, 2022 | 39.78 | 40.42 | 39.35 | 39.52 | 6,674,173 | -0.44(-1.11%) |
Jan 14, 2022 | 39.97 | 0 | -0.51(-1.27%) | |||
Jan 13, 2022 | 40.94 | 41.19 | 40.44 | 40.48 | 4,748,245 | -0.61(-1.49%) |
Jan 12, 2022 | 40.30 | 41.12 | 40.12 | 41.09 | 6,222,855 | +0.89(+2.21%) |
Jan 11, 2022 | 39.21 | 40.24 | 38.81 | 40.20 | 7,548,221 | +1.08(+2.75%) |
Jan 10, 2022 | 38.47 | 39.14 | 37.99 | 39.13 | 5,341,376 | +0.38(+0.97%) |
Jan 07, 2022 | 38.61 | 38.93 | 38.15 | 38.75 | 5,630,051 | +0.46(+1.21%) |
Jan 06, 2022 | 38.91 | 39.29 | 38.29 | 38.29 | 10,113,901 | -1.53(-3.84%) |
Jan 05, 2022 | 41.13 | 41.70 | 39.70 | 39.82 | 8,329,020 | -1.03(-2.51%) |
Jan 04, 2022 | 40.83 | 41.51 | 40.62 | 40.85 | 4,530,530 | +0.33(+0.80%) |
Jan 03, 2022 | 40.76 | 40.97 | 40.44 | 40.52 | 6,366,695 | -0.89(-2.15%) |
Dec 31, 2021 | 41.25 | 41.48 | 40.95 | 41.41 | 3,685,604 | +0.38(+0.91%) |
Dec 30, 2021 | 40.42 | 41.10 | 40.40 | 41.03 | 4,377,976 | +0.58(+1.44%) |
Dec 29, 2021 | 40.11 | 40.95 | 40.11 | 40.45 | 3,415,049 | -0.09(-0.22%) |
Dec 28, 2021 | 41.05 | 41.53 | 40.51 | 40.54 | 4,113,921 | -0.47(-1.16%) |
Dec 27, 2021 | 41.10 | 41.42 | 40.79 | 41.01 | 3,078,166 | -0.08(-0.19%) |
Dec 23, 2021 | 40.82 | 41.22 | 40.36 | 41.09 | 4,939,236 | +0.32(+0.77%) |
Dec 22, 2021 | 40.14 | 40.83 | 39.64 | 40.78 | 5,552,514 | +0.85(+2.13%) |
Dec 21, 2021 | 39.88 | 40.09 | 39.39 | 39.93 | 4,484,942 | +0.55(+1.40%) |
Dec 20, 2021 | 39.21 | 39.40 | 38.61 | 39.37 | 6,408,885 | +0.13(+0.34%) |
Dec 17, 2021 | 39.80 | 40.17 | 39.22 | 39.24 | 7,943,347 | -0.46(-1.15%) |
Dec 16, 2021 | 38.52 | 39.73 | 38.50 | 39.70 | 11,422,809 | +1.94(+5.13%) |
Dec 15, 2021 | 38.21 | 38.21 | 36.70 | 37.76 | 18,763,038 | -0.57(-1.49%) |
Dec 14, 2021 | 38.37 | 39.10 | 38.26 | 38.33 | 7,591,989 | -0.90(-2.30%) |
Dec 13, 2021 | 39.56 | 39.88 | 39.08 | 39.23 | 4,606,566 | -0.10(-0.25%) |
Dec 10, 2021 | 39.99 | 40.00 | 39.18 | 39.33 | 5,203,271 | -0.16(-0.39%) |
Dec 09, 2021 | 40.39 | 40.42 | 39.34 | 39.48 | 6,665,679 | -1.21(-2.98%) |
Dec 08, 2021 | 40.40 | 40.82 | 40.22 | 40.69 | 4,671,524 | +0.21(+0.53%) |
Dec 07, 2021 | 39.86 | 40.79 | 39.86 | 40.48 | 9,180,911 | +0.68(+1.70%) |
Dec 06, 2021 | 39.14 | 39.86 | 38.77 | 39.80 | 6,339,384 | +0.46(+1.16%) |
Dec 03, 2021 | 39.44 | 39.50 | 38.56 | 39.35 | 8,770,937 | -0.01(-0.02%) |
Dec 02, 2021 | 39.85 | 39.90 | 38.68 | 39.36 | 7,632,665 | -0.47(-1.17%) |
Dec 01, 2021 | 41.77 | 42.21 | 39.68 | 39.82 | 12,116,257 | -1.56(-3.77%) |
Nov 30, 2021 | 41.84 | 42.86 | 40.89 | 41.38 | 9,230,184 | -0.39(-0.93%) |
Nov 29, 2021 | 41.61 | 41.85 | 41.16 | 41.77 | 4,629,050 | +0.16(+0.40%) |
Nov 26, 2021 | 42.91 | 42.91 | 40.88 | 41.61 | 8,013,945 | -1.15(-2.70%) |
Nov 24, 2021 | 42.21 | 42.93 | 42.16 | 42.76 | 4,238,030 | +0.13(+0.30%) |
Nov 23, 2021 | 42.64 | 43.16 | 42.10 | 42.63 | 7,071,705 | -0.89(-2.05%) |
Nov 22, 2021 | 43.62 | 44.26 | 42.88 | 43.53 | 9,719,721 | -0.99(-2.22%) |
Nov 19, 2021 | 45.49 | 45.81 | 44.49 | 44.51 | 6,708,980 | -1.00(-2.19%) |
Nov 18, 2021 | 45.80 | 45.62 | 45.44 | 45.51 | 3,676,659 | -0.42(-0.91%) |
Nov 17, 2021 | 46.01 | 46.56 | 45.69 | 45.93 | 5,204,103 | +0.41(+0.89%) |
Nov 16, 2021 | 46.37 | 46.70 | 45.45 | 45.52 | 7,113,899 | -0.94(-2.02%) |
Nov 15, 2021 | 46.48 | 46.64 | 45.88 | 46.46 | 4,035,361 | -0.06(-0.12%) |
Nov 12, 2021 | 46.27 | 46.77 | 45.76 | 46.52 | 7,399,207 | +0.12(+0.25%) |
Nov 11, 2021 | 45.92 | 46.57 | 45.61 | 46.40 | 8,893,899 | +0.61(+1.33%) |
Nov 10, 2021 | 45.59 | 45.79 | 9,666,950 | +1.27(+2.85%) | ||
Nov 09, 2021 | 44.01 | 44.60 | 43.38 | 44.52 | 6,579,134 | +0.72(+1.64%) |
Nov 08, 2021 | 43.73 | 44.01 | 43.51 | 43.81 | 5,473,222 | +0.43(+0.98%) |
Nov 05, 2021 | 42.39 | 43.38 | 41.93 | 43.38 | 8,190,698 | +1.43(+3.40%) |
Nov 04, 2021 | 42.80 | 43.31 | 41.91 | 41.95 | 4,655,399 | -0.26(-0.62%) |
Nov 03, 2021 | 41.01 | 42.42 | 40.83 | 42.22 | 6,320,947 | +0.65(+1.56%) |
Nov 02, 2021 | 42.00 | 42.00 | 41.13 | 41.57 | 6,012,987 | -0.75(-1.76%) |
Nov 01, 2021 | 42.14 | 42.51 | 41.99 | 42.31 | 4,117,860 | +0.37(+0.88%) |
Oct 29, 2021 | 42.43 | 42.55 | 41.82 | 41.95 | 6,936,244 | -1.16(-2.70%) |
Oct 28, 2021 | 43.71 | 43.88 | 43.03 | 43.11 | 4,448,463 | -0.56(-1.29%) |
Oct 27, 2021 | 43.70 | 44.13 | 43.45 | 43.67 | 4,916,339 | -0.19(-0.44%) |
Oct 26, 2021 | 43.67 | 43.86 | 5,392,136 | -0.21(-0.48%) | ||
Oct 25, 2021 | 43.67 | 44.35 | 43.39 | 44.08 | 6,496,676 | +1.00(+2.32%) |
Oct 22, 2021 | 43.21 | 44.33 | 42.68 | 43.08 | 8,150,572 | +0.50(+1.18%) |
Oct 21, 2021 | 42.72 | 42.87 | 42.35 | 42.58 | 4,394,339 | -0.32(-0.75%) |
Oct 20, 2021 | 42.63 | 43.39 | 42.31 | 42.90 | 6,616,723 | +0.80(+1.91%) |
Oct 19, 2021 | 42.76 | 42.80 | 41.83 | 42.09 | 5,981,153 | +0.34(+0.81%) |
Oct 18, 2021 | 42.24 | 42.34 | 41.74 | 41.75 | 5,161,392 | -0.49(-1.17%) |
Oct 15, 2021 | 41.88 | 42.80 | 41.52 | 42.25 | 6,770,918 | -0.40(-0.93%) |
Oct 14, 2021 | 42.45 | 42.71 | 42.14 | 42.64 | 6,106,702 | +0.81(+1.95%) |
Oct 13, 2021 | 40.71 | 42.01 | 40.68 | 41.83 | 9,378,936 | +1.41(+3.48%) |
Oct 12, 2021 | 39.59 | 40.48 | 39.42 | 40.42 | 9,398,780 | +1.05(+2.66%) |
Oct 11, 2021 | 39.66 | 40.29 | 39.37 | 39.38 | 3,518,615 | -0.16(-0.39%) |
Oct 08, 2021 | 40.05 | 40.32 | 39.36 | 39.53 | 7,697,969 | +0.58(+1.49%) |
Oct 07, 2021 | 38.59 | 39.53 | 38.52 | 38.95 | 6,580,789 | +0.21(+0.55%) |
Oct 06, 2021 | 37.67 | 38.77 | 37.52 | 38.74 | 6,820,179 | +0.76(+1.99%) |
Oct 05, 2021 | 37.45 | 38.01 | 36.92 | 37.98 | 5,053,374 | +0.41(+1.08%) |
Oct 04, 2021 | 37.20 | 38.04 | 37.20 | 37.57 | 5,898,628 | +0.40(+1.07%) |
Oct 01, 2021 | 37.44 | 37.45 | 36.81 | 37.18 | 3,213,914 | +0.01(+0.03%) |
Sep 30, 2021 | 36.76 | 37.79 | 36.56 | 37.17 | 7,607,603 | +0.89(+2.46%) |
Sep 29, 2021 | 37.23 | 37.32 | 36.17 | 36.27 | 8,677,019 | -1.06(-2.83%) |
Sep 28, 2021 | 37.27 | 37.56 | 36.85 | 37.33 | 6,145,666 | -0.37(-0.98%) |
Sep 27, 2021 | 37.85 | 38.52 | 37.63 | 37.70 | 5,237,395 | -0.04(-0.10%) |
Sep 24, 2021 | 37.69 | 38.18 | 37.44 | 37.74 | 3,702,112 | -0.23(-0.61%) |
Sep 23, 2021 | 38.62 | 38.76 | 37.96 | 37.97 | 6,416,244 | -0.82(-2.12%) |
Sep 22, 2021 | 38.91 | 39.96 | 38.75 | 38.79 | 7,495,433 | +0.16(+0.40%) |
Sep 21, 2021 | 39.13 | 39.46 | 38.52 | 38.64 | 5,104,517 | -0.06(-0.15%) |
Sep 20, 2021 | 38.72 | 38.79 | 38.10 | 38.70 | 7,848,190 | -0.54(-1.38%) |
Sep 17, 2021 | 39.34 | 39.46 | 38.91 | 39.24 | 6,604,848 | -0.34(-0.86%) |
Sep 16, 2021 | 39.94 | 40.01 | 38.94 | 39.58 | 11,497,913 | -1.62(-3.93%) |
Sep 15, 2021 | 40.87 | 41.56 | 40.81 | 41.20 | 4,420,188 | -0.05(-0.12%) |
Sep 14, 2021 | 41.25 | 41.58 | 40.72 | 41.25 | 4,511,031 | +0.17(+0.42%) |
Sep 13, 2021 | 39.89 | 41.44 | 39.76 | 41.07 | 12,732,481 | +1.42(+3.57%) |
Sep 10, 2021 | 40.51 | 40.60 | 39.58 | 39.66 | 5,932,516 | -0.67(-1.66%) |
Sep 09, 2021 | 41.14 | 41.15 | 40.06 | 40.33 | 7,532,271 | -0.47(-1.14%) |
Sep 08, 2021 | 41.07 | 41.12 | 40.35 | 40.79 | 5,104,763 | -0.26(-0.64%) |
Sep 07, 2021 | 42.02 | 42.32 | 41.02 | 41.05 | 9,289,028 | -1.58(-3.71%) |
Sep 03, 2021 | 42.09 | 43.03 | 42.03 | 42.63 | 9,541,237 | +1.32(+3.19%) |
Sep 02, 2021 | 41.50 | 41.76 | 41.11 | 41.32 | 4,142,232 | -0.20(-0.49%) |
Sep 01, 2021 | 42.04 | 42.17 | 41.42 | 41.52 | 4,123,772 | -0.27(-0.65%) |
Aug 31, 2021 | 41.29 | 41.86 | 41.12 | 41.79 | 6,898,877 | +0.64(+1.55%) |
Aug 30, 2021 | 41.83 | 41.97 | 40.98 | 41.15 | 5,345,318 | -0.61(-1.46%) |
Aug 27, 2021 | 39.82 | 41.96 | 39.74 | 41.76 | 11,417,316 | +1.87(+4.69%) |
Aug 26, 2021 | 39.83 | 40.58 | 39.71 | 39.89 | 3,455,653 | -0.27(-0.68%) |
Aug 25, 2021 | 40.59 | 40.59 | 39.83 | 40.16 | 5,791,705 | -0.67(-1.64%) |
Aug 24, 2021 | 40.86 | 41.01 | 40.46 | 40.83 | 3,235,547 | +0.22(+0.55%) |
Aug 23, 2021 | 39.60 | 40.87 | 39.51 | 40.61 | 11,844,761 | +2.13(+5.54%) |
Aug 20, 2021 | 38.45 | 38.93 | 38.30 | 38.47 | 3,480,433 | -0.12(-0.30%) |
Aug 19, 2021 | 39.42 | 39.46 | 38.43 | 38.59 | 8,017,523 | -0.92(-2.33%) |
Aug 18, 2021 | 40.36 | 40.42 | 39.07 | 39.51 | 5,938,725 | -0.73(-1.81%) |
Aug 17, 2021 | 40.89 | 41.19 | 39.91 | 40.24 | 5,617,034 | -0.86(-2.10%) |
Aug 16, 2021 | 41.37 | 41.63 | 40.93 | 41.10 | 5,160,595 | -0.44(-1.05%) |
Aug 13, 2021 | 41.13 | 41.73 | 41.00 | 41.54 | 8,517,753 | +0.97(+2.39%) |
Aug 12, 2021 | 41.11 | 41.15 | 40.24 | 40.57 | 6,512,294 | -0.80(-1.94%) |
Aug 11, 2021 | 40.94 | 41.63 | 40.89 | 41.37 | 7,068,752 | +1.01(+2.50%) |
Aug 10, 2021 | 40.65 | 40.90 | 40.17 | 40.37 | 6,421,296 | -0.33(-0.81%) |
Aug 09, 2021 | 41.67 | 41.84 | 40.66 | 40.69 | 10,686,624 | -1.57(-3.72%) |
Aug 06, 2021 | 42.21 | 42.59 | 41.66 | 42.27 | 7,927,994 | -1.13(-2.61%) |
Aug 05, 2021 | 44.10 | 44.22 | 43.26 | 43.40 | 4,895,829 | -0.61(-1.39%) |
Aug 04, 2021 | 45.09 | 45.66 | 43.93 | 44.01 | 5,058,237 | -0.56(-1.26%) |
Aug 03, 2021 | 44.30 | 44.59 | 43.98 | 44.57 | 4,123,408 | +0.36(+0.81%) |
Aug 02, 2021 | 44.45 | 44.57 | 44.07 | 44.21 | 2,922,162 | -0.21(-0.48%) |
Jul 30, 2021 | 44.32 | 44.95 | 43.93 | 44.43 | 4,342,109 | -0.27(-0.61%) |
Jul 29, 2021 | 44.49 | 45.15 | 44.32 | 44.70 | 7,719,376 | +1.12(+2.58%) |
Jul 28, 2021 | 42.39 | 43.61 | 42.36 | 43.57 | 5,736,079 | +0.91(+2.14%) |
Jul 27, 2021 | 42.83 | 42.94 | 42.10 | 42.66 | 4,322,947 | -0.29(-0.68%) |
Jul 26, 2021 | 42.26 | 43.26 | 42.14 | 42.95 | 4,648,946 | +0.66(+1.56%) |
Jul 23, 2021 | 42.60 | 42.77 | 42.06 | 42.29 | 3,409,113 | -0.42(-0.98%) |
Jul 22, 2021 | 43.09 | 43.13 | 42.23 | 42.71 | 3,472,640 | -0.43(-0.99%) |
Jul 21, 2021 | 41.90 | 43.33 | 41.75 | 43.14 | 6,770,775 | +0.96(+2.28%) |
Jul 20, 2021 | 42.27 | 42.80 | 41.83 | 42.18 | 4,541,071 | +0.13(+0.30%) |
Jul 19, 2021 | 42.78 | 43.08 | 41.74 | 42.05 | 8,267,141 | -1.44(-3.32%) |
Jul 16, 2021 | 45.08 | 45.09 | 43.40 | 43.50 | 9,089,343 | -1.84(-4.06%) |
Jul 15, 2021 | 45.37 | 45.54 | 44.97 | 45.34 | 4,257,132 | +0.05(+0.11%) |
Jul 14, 2021 | 45.57 | 45.78 | 44.91 | 45.29 | 7,412,523 | +0.79(+1.76%) |
Jul 13, 2021 | 44.19 | 45.47 | 44.13 | 44.50 | 6,612,689 | +0.35(+0.79%) |
Jul 12, 2021 | 44.90 | 45.31 | 44.10 | 44.16 | 8,970,400 | -1.04(-2.30%) |
Jul 09, 2021 | 44.41 | 45.38 | 44.36 | 45.19 | 5,870,118 | +1.06(+2.39%) |
Jul 08, 2021 | 45.44 | 45.60 | 43.87 | 44.14 | 6,728,588 | -1.32(-2.90%) |
Jul 07, 2021 | 45.88 | 46.00 | 45.07 | 45.45 | 4,123,841 | -0.14(-0.30%) |
Jul 06, 2021 | 46.75 | 46.90 | 45.22 | 45.59 | 7,546,054 | -0.42(-0.91%) |
Jul 02, 2021 | 45.97 | 46.25 | 45.29 | 46.01 | 5,004,558 | +0.76(+1.67%) |
Jul 01, 2021 | 45.87 | 45.89 | 44.77 | 45.25 | 2,910,822 | -0.07(-0.15%) |
Jun 30, 2021 | 44.39 | 45.53 | 44.28 | 45.32 | 5,310,548 | +0.89(+2.01%) |
Jun 29, 2021 | 44.23 | 45.05 | 44.12 | 44.43 | 6,563,422 | -0.56(-1.25%) |
Jun 28, 2021 | 45.77 | 45.98 | 44.78 | 44.99 | 6,599,025 | -0.99(-2.15%) |
Jun 25, 2021 | 47.05 | 47.11 | 45.88 | 45.98 | 4,089,415 | -0.43(-0.92%) |
Jun 24, 2021 | 46.79 | 46.90 | 46.11 | 46.40 | 3,485,932 | +0.29(+0.63%) |
Jun 23, 2021 | 46.99 | 47.50 | 46.10 | 46.11 | 8,821,973 | -0.31(-0.67%) |
Jun 22, 2021 | 46.46 | 46.76 | 46.22 | 46.42 | 6,998,234 | -0.42(-0.89%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.15 | 46.84 | 6,607,701 | +0.57(+1.24%) |
Jun 18, 2021 | 47.30 | 47.92 | 46.21 | 46.27 | 7,664,527 | -1.03(-2.17%) |
Jun 17, 2021 | 48.03 | 48.76 | 47.10 | 47.30 | 13,858,541 | -2.36(-4.74%) |
Jun 16, 2021 | 50.67 | 51.32 | 49.64 | 49.65 | 7,946,560 | -1.03(-2.03%) |
Jun 15, 2021 | 51.41 | 51.46 | 50.42 | 50.68 | 5,387,552 | -0.69(-1.34%) |
Jun 14, 2021 | 50.60 | 51.85 | 50.44 | 51.37 | 5,020,008 | -0.21(-0.41%) |
Jun 11, 2021 | 52.25 | 52.55 | 51.51 | 51.58 | 6,576,288 | -1.08(-2.04%) |
Jun 10, 2021 | 51.20 | 52.71 | 50.84 | 52.66 | 8,867,297 | +1.59(+3.11%) |
Jun 09, 2021 | 51.47 | 51.88 | 51.01 | 51.07 | 3,515,707 | -0.13(-0.25%) |
Jun 08, 2021 | 51.45 | 51.94 | 51.15 | 51.19 | 4,693,930 | -0.78(-1.49%) |
Jun 07, 2021 | 51.75 | 52.17 | 51.33 | 51.97 | 5,157,705 | -0.07(-0.13%) |
Jun 04, 2021 | 51.70 | 52.34 | 51.63 | 52.04 | 5,597,684 | +1.00(+1.96%) |
Jun 03, 2021 | 52.01 | 52.01 | 50.99 | 51.04 | 11,284,250 | -2.45(-4.58%) |
Jun 02, 2021 | 53.53 | 53.83 | 53.05 | 53.49 | 4,453,439 | +0.28(+0.53%) |