Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.02 | 39.45 | 38.92 | 39.37 | 4,136,563 | -0.02(-0.05%) |
Jun 29, 2022 | 39.36 | 39.50 | 39.28 | 39.39 | 4,210,327 | +0.25(+0.64%) |
Jun 28, 2022 | 39.60 | 39.65 | 39.12 | 39.14 | 3,049,807 | -0.49(-1.24%) |
Jun 27, 2022 | 39.68 | 39.76 | 39.54 | 39.63 | 3,767,641 | -0.31(-0.78%) |
Jun 24, 2022 | 39.49 | 39.95 | 39.49 | 39.94 | 4,792,307 | +0.57(+1.45%) |
Jun 23, 2022 | 39.18 | 39.41 | 39.10 | 39.37 | 2,987,414 | +0.42(+1.08%) |
Jun 22, 2022 | 38.87 | 39.15 | 38.76 | 38.95 | 3,664,861 | -0.68(-1.72%) |
Jun 21, 2022 | 39.56 | 39.71 | 39.47 | 39.63 | 3,951,624 | +0.86(+2.21%) |
Jun 17, 2022 | 38.69 | 38.98 | 38.58 | 38.77 | 6,051,018 | -0.11(-0.27%) |
Jun 16, 2022 | 38.95 | 39.05 | 38.76 | 38.88 | 4,492,098 | -1.13(-2.82%) |
Jun 15, 2022 | 39.63 | 40.24 | 39.56 | 40.01 | 4,475,550 | +0.31(+0.78%) |
Jun 14, 2022 | 39.75 | 39.82 | 39.55 | 39.70 | 4,078,130 | +0.19(+0.48%) |
Jun 13, 2022 | 39.62 | 39.84 | 39.42 | 39.51 | 4,988,157 | -0.74(-1.84%) |
Jun 10, 2022 | 40.39 | 40.47 | 40.19 | 40.25 | 5,674,521 | -0.48(-1.18%) |
Jun 09, 2022 | 41.16 | 41.22 | 40.71 | 40.73 | 4,706,364 | -0.26(-0.63%) |
Jun 08, 2022 | 41.16 | 41.23 | 40.96 | 40.99 | 2,805,588 | -0.46(-1.11%) |
Jun 07, 2022 | 41.16 | 41.51 | 41.15 | 41.45 | 2,286,464 | +0.05(+0.12%) |
Jun 06, 2022 | 41.67 | 41.77 | 41.29 | 41.40 | 2,567,450 | +0.03(+0.07%) |
Jun 03, 2022 | 41.59 | 41.65 | 41.30 | 41.37 | 3,577,922 | -1.00(-2.36%) |
Jun 02, 2022 | 41.87 | 42.40 | 41.80 | 42.37 | 3,326,651 | +0.93(+2.24%) |
Jun 01, 2022 | 41.72 | 41.79 | 41.28 | 41.44 | 4,595,759 | +0.01(+0.02%) |
May 31, 2022 | 41.86 | 41.88 | 41.41 | 41.43 | 12,569,313 | +0.07(+0.17%) |
May 27, 2022 | 41.22 | 41.37 | 41.15 | 41.36 | 3,473,642 | +0.28(+0.68%) |
May 26, 2022 | 40.75 | 41.16 | 40.72 | 41.08 | 3,005,412 | +0.36(+0.88%) |
May 25, 2022 | 40.33 | 40.78 | 40.32 | 40.72 | 5,331,272 | -0.22(-0.54%) |
May 24, 2022 | 40.78 | 41.03 | 40.52 | 40.94 | 3,486,971 | -0.33(-0.80%) |
May 23, 2022 | 41.12 | 41.37 | 40.98 | 41.27 | 2,668,034 | +0.31(+0.76%) |
May 20, 2022 | 41.20 | 41.25 | 40.35 | 40.96 | 4,016,990 | +0.19(+0.47%) |
May 19, 2022 | 40.46 | 40.98 | 40.42 | 40.77 | 5,427,398 | +0.27(+0.67%) |
May 18, 2022 | 41.17 | 41.32 | 40.39 | 40.50 | 5,430,407 | -1.02(-2.46%) |
May 17, 2022 | 41.46 | 41.56 | 41.20 | 41.52 | 5,854,696 | +1.23(+3.05%) |
May 16, 2022 | 40.29 | 40.45 | 40.20 | 40.29 | 3,196,814 | -0.18(-0.44%) |
May 13, 2022 | 40.16 | 40.52 | 40.10 | 40.47 | 8,140,022 | +0.05(+0.12%) |
May 12, 2022 | 40.34 | 40.70 | 40.13 | 40.42 | 4,279,916 | -0.19(-0.47%) |
May 11, 2022 | 41.05 | 41.32 | 40.59 | 40.61 | 4,288,891 | -0.44(-1.07%) |
May 10, 2022 | 41.49 | 41.53 | 40.76 | 41.05 | 5,184,318 | -0.32(-0.77%) |
May 09, 2022 | 41.63 | 41.73 | 41.31 | 41.37 | 4,486,274 | -0.73(-1.73%) |
May 06, 2022 | 42.10 | 42.30 | 41.76 | 42.10 | 3,725,489 | -0.52(-1.22%) |
May 05, 2022 | 43.22 | 43.22 | 42.26 | 42.62 | 6,304,173 | -1.24(-2.83%) |
May 04, 2022 | 43.11 | 43.94 | 42.88 | 43.86 | 6,026,752 | -0.08(-0.18%) |
May 03, 2022 | 43.81 | 43.94 | 43.61 | 43.94 | 3,693,825 | +0.05(+0.11%) |
May 02, 2022 | 43.80 | 44.01 | 43.44 | 43.89 | 5,450,989 | +0.25(+0.57%) |
Apr 29, 2022 | 44.06 | 44.27 | 43.60 | 43.64 | 5,784,470 | -0.93(-2.09%) |
Apr 28, 2022 | 44.32 | 44.62 | 44.08 | 44.57 | 5,190,990 | +0.63(+1.43%) |
Apr 27, 2022 | 43.79 | 44.19 | 43.72 | 43.94 | 6,348,464 | +0.08(+0.18%) |
Apr 26, 2022 | 44.35 | 44.46 | 43.82 | 43.86 | 6,854,509 | -0.34(-0.77%) |
Apr 25, 2022 | 43.98 | 44.27 | 43.77 | 44.20 | 4,725,258 | +0.00(+0.00%) |
Apr 22, 2022 | 44.57 | 44.65 | 44.13 | 44.20 | 4,623,718 | -0.50(-1.12%) |
Apr 21, 2022 | 45.29 | 45.30 | 44.63 | 44.70 | 4,675,805 | -0.02(-0.04%) |
Apr 20, 2022 | 44.62 | 44.79 | 44.43 | 44.72 | 6,624,466 | +0.54(+1.22%) |
Apr 19, 2022 | 44.00 | 44.22 | 43.79 | 44.18 | 3,465,565 | -0.50(-1.12%) |
Apr 18, 2022 | 44.75 | 44.88 | 44.62 | 44.68 | 3,286,996 | +0.02(+0.04%) |
Apr 14, 2022 | 44.91 | 45.00 | 44.66 | 44.66 | 1,772,081 | -0.35(-0.78%) |
Apr 13, 2022 | 44.92 | 45.08 | 44.77 | 45.01 | 2,810,056 | -0.08(-0.18%) |
Apr 12, 2022 | 45.43 | 45.51 | 45.05 | 45.09 | 3,853,131 | -0.43(-0.94%) |
Apr 11, 2022 | 45.70 | 45.85 | 45.47 | 45.52 | 3,528,353 | -0.34(-0.74%) |
Apr 08, 2022 | 45.84 | 46.08 | 45.75 | 45.86 | 4,391,296 | +0.35(+0.77%) |
Apr 07, 2022 | 45.39 | 45.69 | 45.29 | 45.51 | 6,277,971 | -0.07(-0.15%) |
Apr 06, 2022 | 45.77 | 45.78 | 45.38 | 45.58 | 5,385,578 | -0.40(-0.87%) |
Apr 05, 2022 | 46.24 | 46.33 | 45.90 | 45.98 | 4,155,837 | -0.46(-0.99%) |
Apr 04, 2022 | 46.28 | 46.52 | 46.15 | 46.44 | 3,421,096 | +1.03(+2.27%) |
Apr 01, 2022 | 45.22 | 45.41 | 45.13 | 45.41 | 4,949,994 | +0.84(+1.88%) |
Mar 31, 2022 | 44.90 | 44.97 | 44.55 | 44.57 | 4,635,890 | -0.30(-0.67%) |
Mar 30, 2022 | 45.13 | 45.19 | 44.83 | 44.87 | 7,826,749 | -0.51(-1.12%) |
Mar 29, 2022 | 45.24 | 45.42 | 45.16 | 45.38 | 3,074,106 | +0.78(+1.75%) |
Mar 28, 2022 | 44.26 | 44.60 | 44.26 | 44.60 | 1,961,467 | +0.35(+0.79%) |
Mar 25, 2022 | 43.99 | 44.28 | 43.97 | 44.25 | 2,632,390 | -0.02(-0.05%) |
Mar 24, 2022 | 44.05 | 44.32 | 43.93 | 44.27 | 4,073,588 | +0.70(+1.61%) |
Mar 23, 2022 | 43.68 | 43.95 | 43.56 | 43.57 | 4,238,098 | -0.84(-1.89%) |
Mar 22, 2022 | 44.35 | 44.58 | 44.35 | 44.41 | 4,109,401 | +0.53(+1.21%) |
Mar 21, 2022 | 43.83 | 43.98 | 43.66 | 43.88 | 6,134,579 | -0.87(-1.94%) |
Mar 18, 2022 | 44.08 | 44.78 | 43.98 | 44.75 | 6,087,627 | +0.32(+0.72%) |
Mar 17, 2022 | 44.35 | 44.59 | 44.19 | 44.43 | 4,609,005 | +0.08(+0.18%) |
Mar 16, 2022 | 43.76 | 44.41 | 43.57 | 44.35 | 5,536,685 | +1.04(+2.40%) |
Mar 15, 2022 | 42.77 | 43.41 | 42.66 | 43.31 | 7,307,817 | +0.53(+1.24%) |
Mar 14, 2022 | 42.88 | 43.27 | 42.58 | 42.78 | 4,938,345 | +0.69(+1.64%) |
Mar 11, 2022 | 42.96 | 43.07 | 42.06 | 42.09 | 3,875,394 | -0.40(-0.94%) |
Mar 10, 2022 | 42.23 | 42.56 | 42.49 | 4,431,163 | -0.12(-0.28%) | |
Mar 09, 2022 | 42.26 | 42.84 | 42.08 | 42.61 | 6,119,552 | +1.69(+4.13%) |
Mar 08, 2022 | 40.92 | 41.52 | 40.53 | 40.92 | 8,739,486 | +0.74(+1.84%) |
Mar 07, 2022 | 41.13 | 41.24 | 40.08 | 40.18 | 7,807,436 | -1.32(-3.18%) |
Mar 04, 2022 | 41.70 | 41.73 | 41.26 | 41.50 | 5,170,289 | -0.99(-2.33%) |
Mar 03, 2022 | 42.82 | 42.91 | 42.36 | 42.49 | 8,748,860 | -0.80(-1.85%) |
Mar 02, 2022 | 43.04 | 43.52 | 42.84 | 43.29 | 4,773,037 | +0.68(+1.60%) |
Mar 01, 2022 | 43.21 | 43.44 | 42.41 | 42.61 | 5,984,089 | -1.14(-2.61%) |
Feb 28, 2022 | 43.50 | 43.90 | 43.33 | 43.75 | 3,961,009 | -0.35(-0.79%) |
Feb 25, 2022 | 43.29 | 44.16 | 43.47 | 44.10 | 6,962,563 | +1.42(+3.33%) |
Feb 24, 2022 | 41.46 | 42.73 | 41.20 | 42.68 | 10,429,583 | -1.19(-2.71%) |
Feb 23, 2022 | 44.59 | 44.61 | 43.78 | 43.87 | 4,942,245 | -0.48(-1.08%) |
Feb 22, 2022 | 44.43 | 44.66 | 44.13 | 44.35 | 5,998,960 | -0.25(-0.56%) |
Feb 18, 2022 | 44.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 44.82 | 44.85 | 44.53 | 44.60 | 3,295,129 | -0.33(-0.73%) |
Feb 16, 2022 | 44.52 | 45.05 | 44.51 | 44.93 | 2,843,424 | +0.01(+0.02%) |
Feb 15, 2022 | 44.77 | 44.94 | 44.56 | 44.92 | 4,374,600 | +1.52(+3.50%) |
Feb 14, 2022 | 43.69 | 43.69 | 43.27 | 43.40 | 4,275,570 | -0.77(-1.74%) |
Feb 11, 2022 | 44.77 | 44.94 | 44.12 | 44.17 | 4,370,991 | -0.89(-1.98%) |
Feb 10, 2022 | 45.00 | 45.45 | 44.97 | 45.06 | 2,899,753 | -0.62(-1.36%) |
Feb 09, 2022 | 45.49 | 45.70 | 45.40 | 45.68 | 2,377,937 | +0.59(+1.31%) |
Feb 08, 2022 | 44.91 | 45.16 | 44.88 | 45.09 | 3,652,902 | +0.16(+0.36%) |
Feb 07, 2022 | 44.96 | 45.17 | 44.87 | 44.93 | 2,915,057 | -0.45(-0.99%) |
Feb 04, 2022 | 45.18 | 45.57 | 45.07 | 45.38 | 2,895,564 | -0.15(-0.33%) |
Feb 03, 2022 | 45.22 | 45.67 | 45.53 | 3,306,870 | -0.63(-1.36%) | |
Feb 02, 2022 | 46.15 | 46.26 | 45.97 | 46.16 | 3,448,668 | +0.27(+0.59%) |
Feb 01, 2022 | 45.95 | 45.98 | 45.48 | 45.89 | 3,602,514 | +0.02(+0.04%) |
Jan 31, 2022 | 45.33 | 45.94 | 45.87 | 4,882,844 | +1.08(+2.41%) | |
Jan 28, 2022 | 44.66 | 44.80 | 44.42 | 44.79 | 4,343,537 | +0.53(+1.20%) |
Jan 27, 2022 | 44.49 | 44.60 | 44.17 | 44.26 | 3,731,780 | -0.26(-0.58%) |
Jan 26, 2022 | 44.93 | 45.20 | 44.41 | 44.52 | 5,017,756 | -0.54(-1.20%) |
Jan 25, 2022 | 45.17 | 45.30 | 44.84 | 45.06 | 5,691,264 | +0.46(+1.03%) |
Jan 24, 2022 | 44.56 | 44.69 | 43.72 | 44.60 | 7,289,452 | -1.34(-2.92%) |
Jan 21, 2022 | 46.48 | 46.48 | 45.92 | 45.94 | 5,367,975 | -0.73(-1.56%) |
Jan 20, 2022 | 47.06 | 47.26 | 46.63 | 46.67 | 5,786,126 | -0.42(-0.89%) |
Jan 19, 2022 | 47.36 | 47.36 | 47.05 | 47.09 | 4,414,875 | -0.35(-0.74%) |
Jan 18, 2022 | 47.50 | 47.64 | 47.36 | 47.44 | 4,698,617 | -0.58(-1.21%) |
Jan 14, 2022 | 48.02 | 0 | -0.28(-0.58%) | |||
Jan 13, 2022 | 48.43 | 48.54 | 48.27 | 48.30 | 3,043,506 | -0.20(-0.41%) |
Jan 12, 2022 | 48.34 | 48.58 | 48.34 | 48.50 | 2,671,073 | +0.34(+0.71%) |
Jan 11, 2022 | 47.58 | 48.17 | 47.55 | 48.16 | 5,960,757 | +0.83(+1.75%) |
Jan 10, 2022 | 47.27 | 47.38 | 47.07 | 47.33 | 3,314,568 | +0.20(+0.42%) |
Jan 07, 2022 | 47.04 | 47.18 | 46.78 | 47.13 | 2,861,344 | +0.38(+0.81%) |
Jan 06, 2022 | 46.74 | 46.95 | 46.60 | 46.75 | 2,541,818 | +0.06(+0.13%) |
Jan 05, 2022 | 47.16 | 47.22 | 46.64 | 46.69 | 3,412,833 | -0.08(-0.17%) |
Jan 04, 2022 | 46.79 | 46.98 | 46.73 | 46.77 | 1,917,585 | +0.19(+0.41%) |
Jan 03, 2022 | 46.52 | 46.63 | 46.27 | 46.58 | 2,672,479 | +0.74(+1.61%) |
Dec 31, 2021 | 46.10 | 46.26 | 45.79 | 45.84 | 2,502,536 | +0.06(+0.13%) |
Dec 30, 2021 | 45.76 | 45.95 | 45.74 | 45.78 | 2,626,484 | +0.00(+0.00%) |
Dec 29, 2021 | 45.74 | 45.78 | 45.45 | 45.78 | 3,559,297 | +0.29(+0.64%) |
Dec 28, 2021 | 45.55 | 45.68 | 45.46 | 45.49 | 1,946,886 | +0.13(+0.29%) |
Dec 27, 2021 | 45.09 | 45.38 | 45.05 | 45.36 | 1,253,274 | +0.26(+0.58%) |
Dec 23, 2021 | 44.96 | 45.17 | 44.88 | 45.10 | 2,056,625 | +0.34(+0.76%) |
Dec 22, 2021 | 44.54 | 44.77 | 44.39 | 44.76 | 3,936,210 | +0.64(+1.45%) |
Dec 21, 2021 | 44.03 | 44.16 | 43.93 | 44.12 | 2,374,122 | +0.49(+1.12%) |
Dec 20, 2021 | 43.40 | 43.65 | 43.29 | 43.63 | 4,373,418 | -0.35(-0.80%) |
Dec 17, 2021 | 44.15 | 44.15 | 43.84 | 43.98 | 2,495,198 | -0.62(-1.39%) |
Dec 16, 2021 | 44.76 | 44.83 | 44.52 | 44.60 | 4,428,007 | -0.06(-0.13%) |
Dec 15, 2021 | 44.47 | 44.66 | 44.07 | 44.66 | 5,469,324 | -0.12(-0.27%) |
Dec 14, 2021 | 44.81 | 44.91 | 44.66 | 44.78 | 7,180,712 | +0.00(+0.00%) |
Dec 13, 2021 | 45.40 | 45.40 | 44.78 | 44.78 | 6,000,788 | -3.74(-7.71%) |
Dec 10, 2021 | 48.42 | 48.57 | 48.40 | 48.52 | 3,613,935 | +0.19(+0.39%) |
Dec 09, 2021 | 48.21 | 48.40 | 48.18 | 48.33 | 1,673,977 | -0.12(-0.25%) |
Dec 08, 2021 | 48.40 | 48.51 | 48.35 | 48.45 | 3,148,721 | +0.46(+0.96%) |
Dec 07, 2021 | 47.74 | 48.01 | 47.73 | 47.99 | 4,089,176 | +0.85(+1.80%) |
Dec 06, 2021 | 47.00 | 47.22 | 46.99 | 47.14 | 3,072,123 | -0.59(-1.24%) |
Dec 03, 2021 | 48.03 | 48.05 | 47.59 | 47.73 | 5,449,116 | -0.83(-1.71%) |
Dec 02, 2021 | 48.38 | 48.73 | 48.32 | 48.56 | 5,386,857 | +0.97(+2.04%) |
Dec 01, 2021 | 48.19 | 48.33 | 47.59 | 47.59 | 5,462,779 | +0.07(+0.15%) |
Nov 30, 2021 | 47.75 | 47.88 | 47.62 | 47.52 | 4,827,162 | +0.14(+0.30%) |
Nov 29, 2021 | 47.77 | 47.82 | 47.10 | 47.38 | 4,401,386 | +0.21(+0.45%) |
Nov 26, 2021 | 47.57 | 47.60 | 46.89 | 47.17 | 4,065,670 | -1.45(-2.98%) |
Nov 24, 2021 | 48.70 | 48.73 | 48.49 | 48.62 | 3,032,886 | -0.62(-1.26%) |
Nov 23, 2021 | 49.10 | 49.27 | 49.06 | 49.24 | 4,059,874 | +0.62(+1.28%) |
Nov 22, 2021 | 48.85 | 48.97 | 48.60 | 48.62 | 3,324,177 | -0.94(-1.90%) |
Nov 19, 2021 | 49.78 | 49.85 | 49.54 | 49.56 | 2,675,329 | -0.22(-0.44%) |
Nov 18, 2021 | 49.73 | 49.83 | 49.77 | 49.78 | 2,474,638 | -0.35(-0.70%) |
Nov 17, 2021 | 50.23 | 50.23 | 49.98 | 50.13 | 1,263,717 | -0.13(-0.26%) |
Nov 16, 2021 | 50.27 | 50.34 | 50.14 | 50.26 | 2,329,769 | -0.37(-0.73%) |
Nov 15, 2021 | 50.81 | 50.81 | 50.62 | 50.63 | 2,450,098 | -0.15(-0.30%) |
Nov 12, 2021 | 50.77 | 50.84 | 50.63 | 50.78 | 2,012,918 | +0.61(+1.22%) |
Nov 11, 2021 | 50.14 | 50.30 | 50.12 | 50.17 | 3,076,256 | +0.17(+0.34%) |
Nov 10, 2021 | 50.29 | 50.00 | 1,976,984 | -0.24(-0.48%) | ||
Nov 09, 2021 | 50.43 | 50.43 | 50.12 | 50.24 | 2,346,394 | -0.45(-0.89%) |
Nov 08, 2021 | 50.57 | 50.80 | 50.47 | 50.69 | 2,284,366 | +0.70(+1.40%) |
Nov 05, 2021 | 50.00 | 50.02 | 49.85 | 49.99 | 2,259,289 | +0.36(+0.73%) |
Nov 04, 2021 | 49.72 | 49.72 | 49.51 | 49.63 | 1,421,001 | -0.01(-0.02%) |
Nov 03, 2021 | 49.57 | 49.68 | 49.30 | 49.64 | 1,969,979 | +0.17(+0.34%) |
Nov 02, 2021 | 49.48 | 49.55 | 49.34 | 49.47 | 3,057,582 | +0.03(+0.06%) |
Nov 01, 2021 | 49.25 | 49.46 | 49.27 | 49.44 | 3,060,276 | +0.60(+1.23%) |
Oct 29, 2021 | 48.71 | 48.88 | 48.50 | 48.84 | 5,119,095 | -0.30(-0.61%) |
Oct 28, 2021 | 49.05 | 49.19 | 48.98 | 49.14 | 4,312,268 | -0.52(-1.05%) |
Oct 27, 2021 | 49.76 | 49.83 | 49.62 | 49.66 | 2,663,296 | -0.22(-0.44%) |
Oct 26, 2021 | 49.99 | 49.88 | 4,097,897 | +0.51(+1.03%) | ||
Oct 25, 2021 | 49.48 | 49.48 | 49.19 | 49.37 | 2,701,336 | -0.02(-0.04%) |
Oct 22, 2021 | 49.45 | 49.60 | 49.15 | 49.39 | 5,333,564 | -0.44(-0.88%) |
Oct 21, 2021 | 49.73 | 49.89 | 49.59 | 49.83 | 4,201,733 | -0.34(-0.68%) |
Oct 20, 2021 | 50.26 | 50.26 | 50.07 | 50.17 | 2,304,156 | -0.16(-0.32%) |
Oct 19, 2021 | 50.29 | 50.40 | 50.16 | 50.33 | 2,555,318 | -0.20(-0.40%) |
Oct 18, 2021 | 50.35 | 50.57 | 50.32 | 50.53 | 2,590,496 | +0.04(+0.07%) |
Oct 15, 2021 | 50.45 | 50.66 | 50.39 | 50.49 | 4,277,945 | +0.09(+0.17%) |
Oct 14, 2021 | 50.35 | 50.46 | 50.19 | 50.41 | 2,693,418 | +0.44(+0.88%) |
Oct 13, 2021 | 50.07 | 50.10 | 49.79 | 49.97 | 2,922,747 | +0.64(+1.30%) |
Oct 12, 2021 | 49.32 | 49.48 | 49.25 | 49.33 | 2,397,943 | +0.21(+0.43%) |
Oct 11, 2021 | 49.18 | 49.29 | 49.09 | 49.12 | 1,678,349 | -0.14(-0.28%) |
Oct 08, 2021 | 49.54 | 49.54 | 49.05 | 49.26 | 2,315,352 | -0.04(-0.08%) |
Oct 07, 2021 | 49.42 | 49.47 | 49.25 | 49.30 | 1,872,329 | +0.29(+0.59%) |
Oct 06, 2021 | 48.61 | 49.05 | 48.52 | 49.01 | 3,770,279 | -0.48(-0.97%) |
Oct 05, 2021 | 49.44 | 49.59 | 49.38 | 49.49 | 2,011,211 | +0.58(+1.19%) |
Oct 04, 2021 | 49.33 | 49.40 | 48.77 | 48.91 | 3,722,345 | -0.24(-0.49%) |
Oct 01, 2021 | 49.00 | 49.23 | 48.77 | 49.15 | 3,379,601 | +0.46(+0.94%) |
Sep 30, 2021 | 48.93 | 49.05 | 48.65 | 48.69 | 4,599,405 | -0.28(-0.57%) |
Sep 29, 2021 | 49.11 | 49.12 | 48.88 | 48.97 | 2,733,623 | -0.04(-0.08%) |
Sep 28, 2021 | 49.34 | 49.35 | 48.92 | 49.01 | 3,586,195 | -0.89(-1.78%) |
Sep 27, 2021 | 49.78 | 50.02 | 49.64 | 49.90 | 3,029,409 | -0.01(-0.02%) |
Sep 24, 2021 | 49.82 | 50.03 | 49.82 | 49.91 | 2,626,114 | -0.16(-0.31%) |
Sep 23, 2021 | 50.02 | 50.12 | 50.02 | 50.06 | 3,884,816 | +0.50(+1.02%) |
Sep 22, 2021 | 49.43 | 49.80 | 49.31 | 49.56 | 4,093,002 | +0.34(+0.69%) |
Sep 21, 2021 | 49.24 | 49.34 | 49.11 | 49.22 | 2,845,663 | +0.34(+0.70%) |
Sep 20, 2021 | 48.84 | 49.09 | 48.62 | 48.88 | 3,778,209 | -0.41(-0.83%) |
Sep 17, 2021 | 49.62 | 49.63 | 49.18 | 49.29 | 4,088,982 | -0.65(-1.30%) |
Sep 16, 2021 | 49.77 | 49.94 | 49.62 | 49.94 | 2,805,802 | +0.06(+0.12%) |
Sep 15, 2021 | 49.76 | 49.91 | 49.61 | 49.88 | 2,549,928 | +0.57(+1.16%) |
Sep 14, 2021 | 49.50 | 49.50 | 49.22 | 49.31 | 1,991,806 | -0.07(-0.14%) |
Sep 13, 2021 | 49.34 | 49.40 | 49.20 | 49.38 | 3,195,831 | +0.09(+0.18%) |
Sep 10, 2021 | 49.43 | 49.49 | 49.24 | 49.29 | 2,017,245 | -0.01(-0.02%) |
Sep 09, 2021 | 49.34 | 49.38 | 49.16 | 49.30 | 2,581,735 | +0.28(+0.57%) |
Sep 08, 2021 | 49.17 | 49.24 | 48.83 | 49.02 | 2,016,667 | -0.37(-0.75%) |
Sep 07, 2021 | 49.23 | 49.44 | 49.20 | 49.39 | 3,047,477 | -0.31(-0.62%) |
Sep 03, 2021 | 49.50 | 49.73 | 49.44 | 49.70 | 2,813,992 | +0.51(+1.04%) |
Sep 02, 2021 | 49.21 | 49.29 | 49.11 | 49.19 | 3,222,127 | +0.32(+0.65%) |
Sep 01, 2021 | 48.77 | 48.96 | 48.75 | 48.87 | 3,905,542 | +0.27(+0.56%) |
Aug 31, 2021 | 48.72 | 48.79 | 48.56 | 48.60 | 6,349,359 | +0.59(+1.23%) |
Aug 30, 2021 | 48.07 | 48.15 | 47.99 | 48.01 | 1,834,385 | +0.44(+0.92%) |
Aug 27, 2021 | 47.10 | 47.62 | 47.05 | 47.57 | 3,158,658 | +1.01(+2.17%) |
Aug 26, 2021 | 46.73 | 46.73 | 46.54 | 46.56 | 1,386,288 | -0.08(-0.17%) |
Aug 25, 2021 | 46.61 | 46.66 | 46.50 | 46.64 | 1,998,607 | +0.00(+0.00%) |
Aug 24, 2021 | 46.66 | 46.73 | 46.56 | 46.64 | 2,780,482 | +0.28(+0.60%) |
Aug 23, 2021 | 46.36 | 46.47 | 46.28 | 46.36 | 1,808,661 | +0.07(+0.15%) |
Aug 20, 2021 | 45.90 | 46.32 | 45.81 | 46.29 | 1,981,610 | +0.51(+1.10%) |
Aug 19, 2021 | 45.67 | 45.93 | 45.53 | 45.78 | 2,719,938 | -0.18(-0.38%) |
Aug 18, 2021 | 46.31 | 46.43 | 45.94 | 45.96 | 2,974,839 | -0.40(-0.86%) |
Aug 17, 2021 | 46.37 | 46.43 | 46.13 | 46.36 | 3,036,376 | -0.12(-0.26%) |
Aug 16, 2021 | 46.33 | 46.48 | 46.16 | 46.48 | 3,040,652 | +0.26(+0.57%) |
Aug 13, 2021 | 46.16 | 46.23 | 45.99 | 46.22 | 3,240,191 | +0.37(+0.80%) |
Aug 12, 2021 | 45.85 | 45.89 | 45.66 | 45.85 | 1,403,969 | +0.06(+0.13%) |
Aug 11, 2021 | 45.76 | 45.84 | 45.62 | 45.79 | 1,787,443 | +0.35(+0.77%) |
Aug 10, 2021 | 45.53 | 45.55 | 45.31 | 45.44 | 1,838,899 | +0.02(+0.04%) |
Aug 09, 2021 | 45.66 | 45.69 | 45.39 | 45.42 | 2,051,573 | -0.25(-0.55%) |
Aug 06, 2021 | 45.69 | 45.71 | 45.59 | 45.67 | 1,979,791 | -0.34(-0.74%) |
Aug 05, 2021 | 45.75 | 46.02 | 45.75 | 46.01 | 2,100,404 | +0.35(+0.77%) |
Aug 04, 2021 | 45.66 | 45.81 | 45.62 | 45.66 | 1,684,852 | -0.15(-0.33%) |
Aug 03, 2021 | 45.52 | 45.82 | 45.38 | 45.81 | 2,211,249 | +1.05(+2.35%) |
Aug 02, 2021 | 44.95 | 44.99 | 44.76 | 44.76 | 2,998,567 | +0.07(+0.16%) |
Jul 30, 2021 | 44.55 | 44.79 | 44.55 | 44.69 | 2,483,162 | +0.06(+0.13%) |
Jul 29, 2021 | 44.68 | 44.68 | 44.51 | 44.63 | 2,469,259 | +0.21(+0.47%) |
Jul 28, 2021 | 44.35 | 44.48 | 44.03 | 44.42 | 3,805,999 | +0.14(+0.32%) |
Jul 27, 2021 | 44.24 | 44.39 | 44.06 | 44.28 | 4,152,338 | -0.53(-1.18%) |
Jul 26, 2021 | 44.52 | 44.84 | 44.50 | 44.81 | 3,466,062 | +0.29(+0.65%) |
Jul 23, 2021 | 44.53 | 44.55 | 44.28 | 44.52 | 2,556,641 | +0.08(+0.18%) |
Jul 22, 2021 | 44.46 | 44.56 | 44.38 | 44.44 | 3,542,584 | +0.26(+0.59%) |
Jul 21, 2021 | 43.83 | 44.21 | 43.83 | 44.18 | 4,084,239 | +0.08(+0.18%) |
Jul 20, 2021 | 43.73 | 44.16 | 43.67 | 44.10 | 1,956,950 | +0.29(+0.66%) |
Jul 19, 2021 | 43.84 | 43.99 | 43.69 | 43.81 | 3,472,354 | -0.42(-0.95%) |
Jul 16, 2021 | 44.47 | 44.57 | 44.17 | 44.23 | 1,859,273 | -0.32(-0.72%) |
Jul 15, 2021 | 44.49 | 44.62 | 44.42 | 44.55 | 2,435,834 | +0.10(+0.22%) |
Jul 14, 2021 | 44.57 | 44.57 | 44.32 | 44.45 | 1,832,734 | +0.27(+0.61%) |
Jul 13, 2021 | 44.21 | 44.41 | 44.14 | 44.18 | 1,511,301 | -0.17(-0.38%) |
Jul 12, 2021 | 44.17 | 44.37 | 44.09 | 44.35 | 1,459,942 | +0.02(+0.05%) |
Jul 09, 2021 | 44.21 | 44.35 | 44.15 | 44.33 | 2,096,670 | +0.43(+0.98%) |
Jul 08, 2021 | 43.84 | 44.02 | 43.78 | 43.90 | 3,047,440 | -0.33(-0.75%) |
Jul 07, 2021 | 44.28 | 44.34 | 44.02 | 44.23 | 2,003,307 | +0.24(+0.55%) |
Jul 06, 2021 | 44.23 | 44.23 | 43.84 | 43.99 | 2,469,352 | -0.40(-0.90%) |
Jul 02, 2021 | 44.30 | 44.41 | 44.10 | 44.39 | 1,653,912 | +0.28(+0.63%) |