Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.09 | 33.38 | 31.97 | 32.81 | 1,577,395 | -0.29(-0.88%) |
Jul 28, 2022 | 32.25 | 33.31 | 31.46 | 33.10 | 2,084,879 | +0.57(+1.75%) |
Jul 27, 2022 | 34.64 | 34.88 | 32.24 | 32.53 | 3,607,079 | -1.04(-3.10%) |
Jul 26, 2022 | 33.21 | 33.91 | 32.99 | 33.57 | 2,261,695 | -0.03(-0.09%) |
Jul 25, 2022 | 33.66 | 34.09 | 32.99 | 33.60 | 1,661,212 | -0.25(-0.74%) |
Jul 22, 2022 | 35.46 | 35.58 | 33.60 | 33.85 | 2,190,403 | -1.35(-3.83%) |
Jul 21, 2022 | 35.59 | 35.59 | 34.48 | 35.20 | 1,758,683 | -0.21(-0.59%) |
Jul 20, 2022 | 34.70 | 35.43 | 34.40 | 35.41 | 2,333,299 | +0.58(+1.66%) |
Jul 19, 2022 | 32.87 | 35.06 | 32.87 | 34.83 | 2,887,389 | +2.49(+7.70%) |
Jul 18, 2022 | 34.20 | 34.59 | 32.20 | 32.34 | 2,152,286 | +0.22(+0.68%) |
Jul 15, 2022 | 32.42 | 32.66 | 31.49 | 32.12 | 930,460 | +0.26(+0.82%) |
Jul 14, 2022 | 30.51 | 31.97 | 30.51 | 31.86 | 1,676,856 | +0.59(+1.89%) |
Jul 13, 2022 | 30.80 | 31.88 | 30.59 | 31.27 | 1,586,344 | -0.61(-1.91%) |
Jul 12, 2022 | 30.34 | 32.63 | 30.01 | 31.88 | 1,631,288 | +1.52(+5.00%) |
Jul 11, 2022 | 30.47 | 30.66 | 29.90 | 30.36 | 1,369,221 | -0.44(-1.43%) |
Jul 08, 2022 | 30.96 | 31.15 | 30.43 | 30.80 | 1,115,437 | -0.11(-0.36%) |
Jul 07, 2022 | 30.87 | 31.63 | 30.82 | 30.91 | 901,090 | +0.42(+1.38%) |
Jul 06, 2022 | 30.19 | 30.80 | 29.70 | 30.49 | 1,943,432 | +0.09(+0.30%) |
Jul 05, 2022 | 29.29 | 30.45 | 28.29 | 30.40 | 1,964,466 | +0.08(+0.26%) |
Jul 01, 2022 | 29.40 | 30.63 | 29.07 | 30.32 | 1,602,993 | +1.03(+3.52%) |
Jun 30, 2022 | 28.89 | 29.51 | 27.73 | 29.29 | 1,559,304 | -0.07(-0.24%) |
Jun 29, 2022 | 29.62 | 29.62 | 28.74 | 29.36 | 1,435,841 | -0.36(-1.21%) |
Jun 28, 2022 | 30.48 | 31.67 | 29.66 | 29.72 | 1,506,533 | -0.22(-0.73%) |
Jun 27, 2022 | 30.20 | 30.29 | 29.12 | 29.94 | 1,903,988 | -0.08(-0.27%) |
Jun 24, 2022 | 28.47 | 30.10 | 28.45 | 30.02 | 3,916,056 | +1.76(+6.23%) |
Jun 23, 2022 | 28.34 | 28.88 | 27.42 | 28.26 | 1,688,702 | -0.22(-0.77%) |
Jun 22, 2022 | 27.99 | 28.83 | 27.79 | 28.48 | 2,224,325 | -0.35(-1.21%) |
Jun 21, 2022 | 29.61 | 30.42 | 28.80 | 28.83 | 1,552,433 | +0.28(+0.98%) |
Jun 17, 2022 | 27.77 | 28.96 | 27.09 | 28.55 | 2,444,309 | +1.08(+3.93%) |
Jun 16, 2022 | 28.35 | 28.65 | 27.28 | 27.47 | 2,085,177 | -1.71(-5.86%) |
Jun 15, 2022 | 27.85 | 29.47 | 27.56 | 29.18 | 2,841,704 | +2.07(+7.63%) |
Jun 14, 2022 | 27.39 | 27.67 | 26.16 | 27.11 | 2,937,295 | -0.04(-0.15%) |
Jun 13, 2022 | 28.66 | 28.66 | 26.70 | 27.15 | 2,422,719 | -2.81(-9.37%) |
Jun 10, 2022 | 30.98 | 31.06 | 29.70 | 29.96 | 1,831,667 | -1.96(-6.14%) |
Jun 09, 2022 | 32.74 | 32.88 | 31.85 | 31.92 | 1,765,798 | -1.14(-3.45%) |
Jun 08, 2022 | 33.28 | 34.03 | 32.84 | 33.06 | 1,852,991 | -0.74(-2.19%) |
Jun 07, 2022 | 32.38 | 33.82 | 32.10 | 33.80 | 1,680,270 | +1.11(+3.39%) |
Jun 06, 2022 | 32.97 | 33.18 | 31.78 | 32.69 | 1,569,939 | +0.37(+1.14%) |
Jun 03, 2022 | 33.06 | 33.28 | 32.07 | 32.32 | 1,963,824 | -1.43(-4.23%) |
Jun 02, 2022 | 32.21 | 33.97 | 32.21 | 33.75 | 2,226,135 | +1.72(+5.37%) |
Jun 01, 2022 | 31.89 | 32.31 | 30.72 | 32.03 | 2,133,734 | +0.63(+2.01%) |
May 31, 2022 | 31.66 | 32.16 | 31.18 | 31.40 | 1,542,324 | -0.59(-1.84%) |
May 27, 2022 | 31.30 | 32.04 | 30.98 | 31.99 | 1,987,829 | +1.36(+4.44%) |
May 26, 2022 | 29.14 | 30.94 | 29.12 | 30.63 | 1,977,460 | +1.81(+6.28%) |
May 25, 2022 | 28.42 | 29.16 | 28.26 | 28.82 | 1,905,984 | +0.39(+1.37%) |
May 24, 2022 | 29.66 | 29.72 | 28.08 | 28.43 | 2,090,428 | -1.87(-6.17%) |
May 23, 2022 | 29.06 | 30.50 | 28.87 | 30.30 | 1,587,356 | +1.26(+4.34%) |
May 20, 2022 | 31.48 | 31.59 | 28.14 | 29.04 | 3,102,147 | -1.94(-6.26%) |
May 19, 2022 | 30.66 | 31.52 | 30.08 | 30.98 | 1,810,584 | -0.02(-0.06%) |
May 18, 2022 | 31.97 | 32.79 | 30.29 | 31.00 | 1,535,302 | -1.60(-4.91%) |
May 17, 2022 | 31.23 | 33.10 | 30.84 | 32.60 | 2,185,075 | +2.29(+7.55%) |
May 16, 2022 | 31.32 | 32.30 | 29.90 | 30.31 | 2,535,492 | -1.05(-3.35%) |
May 13, 2022 | 29.85 | 32.05 | 29.79 | 31.36 | 3,210,454 | +2.32(+7.98%) |
May 12, 2022 | 30.43 | 30.92 | 28.28 | 29.04 | 3,752,660 | -1.68(-5.47%) |
May 11, 2022 | 31.10 | 33.08 | 30.51 | 30.72 | 2,983,787 | -0.51(-1.63%) |
May 10, 2022 | 32.33 | 33.55 | 30.54 | 31.23 | 3,608,530 | -0.16(-0.51%) |
May 09, 2022 | 34.19 | 34.67 | 29.86 | 31.39 | 5,353,689 | -3.69(-10.51%) |
May 06, 2022 | 36.57 | 36.75 | 34.29 | 35.08 | 5,416,078 | -2.02(-5.44%) |
May 05, 2022 | 38.63 | 39.05 | 36.29 | 37.09 | 2,671,363 | -2.19(-5.57%) |
May 04, 2022 | 42.34 | 43.47 | 37.08 | 39.28 | 5,657,867 | -3.06(-7.22%) |
May 03, 2022 | 42.01 | 42.74 | 41.31 | 42.34 | 1,461,390 | +0.56(+1.34%) |
May 02, 2022 | 41.73 | 42.17 | 40.47 | 41.78 | 1,315,605 | -0.23(-0.55%) |
Apr 29, 2022 | 43.35 | 44.13 | 41.87 | 42.01 | 763,070 | -1.64(-3.75%) |
Apr 28, 2022 | 42.69 | 43.96 | 41.54 | 43.65 | 1,365,483 | +1.45(+3.43%) |
Apr 27, 2022 | 41.94 | 42.81 | 40.44 | 42.20 | 2,380,868 | -0.61(-1.42%) |
Apr 26, 2022 | 43.85 | 44.28 | 42.74 | 42.81 | 1,250,418 | -1.52(-3.43%) |
Apr 25, 2022 | 43.46 | 44.38 | 42.61 | 44.33 | 1,004,909 | +0.22(+0.50%) |
Apr 22, 2022 | 45.19 | 45.92 | 43.85 | 44.11 | 901,623 | -1.38(-3.03%) |
Apr 21, 2022 | 47.87 | 48.18 | 45.35 | 45.49 | 1,036,110 | -0.76(-1.64%) |
Apr 20, 2022 | 46.95 | 47.30 | 45.79 | 46.25 | 1,671,907 | -0.29(-0.62%) |
Apr 19, 2022 | 45.67 | 47.48 | 45.67 | 46.54 | 1,036,985 | +0.82(+1.79%) |
Apr 18, 2022 | 45.82 | 46.53 | 45.52 | 45.72 | 826,003 | -0.48(-1.04%) |
Apr 14, 2022 | 46.93 | 47.68 | 45.67 | 46.20 | 964,083 | -0.50(-1.07%) |
Apr 13, 2022 | 46.43 | 47.29 | 45.80 | 46.70 | 919,629 | +1.03(+2.25%) |
Apr 12, 2022 | 44.97 | 46.21 | 44.64 | 45.67 | 854,030 | +1.17(+2.63%) |
Apr 11, 2022 | 42.85 | 45.45 | 42.64 | 44.50 | 1,512,529 | +1.40(+3.25%) |
Apr 08, 2022 | 44.05 | 44.22 | 42.82 | 43.10 | 1,700,842 | -1.03(-2.33%) |
Apr 07, 2022 | 44.12 | 44.59 | 42.93 | 44.13 | 1,981,044 | -0.02(-0.05%) |
Apr 06, 2022 | 45.43 | 45.54 | 43.79 | 44.15 | 1,656,965 | -2.02(-4.37%) |
Apr 05, 2022 | 48.17 | 48.93 | 45.83 | 46.17 | 2,801,268 | -1.96(-4.07%) |
Apr 04, 2022 | 48.86 | 48.86 | 46.94 | 48.13 | 1,789,132 | -0.81(-1.65%) |
Apr 01, 2022 | 49.30 | 49.82 | 48.08 | 48.94 | 1,060,498 | +0.08(+0.16%) |
Mar 31, 2022 | 49.14 | 50.15 | 48.76 | 48.86 | 1,115,918 | -0.06(-0.12%) |
Mar 30, 2022 | 48.52 | 50.33 | 48.00 | 48.92 | 1,944,367 | +0.29(+0.60%) |
Mar 29, 2022 | 47.84 | 49.46 | 47.73 | 48.63 | 1,083,482 | +1.52(+3.22%) |
Mar 28, 2022 | 47.90 | 48.20 | 46.12 | 47.11 | 1,317,288 | -1.23(-2.54%) |
Mar 25, 2022 | 48.27 | 49.33 | 48.03 | 48.34 | 951,569 | +0.19(+0.39%) |
Mar 24, 2022 | 47.15 | 48.30 | 46.52 | 48.15 | 1,698,888 | +1.04(+2.21%) |
Mar 23, 2022 | 47.05 | 48.47 | 46.64 | 47.11 | 1,741,261 | -0.54(-1.13%) |
Mar 22, 2022 | 45.60 | 47.90 | 45.35 | 47.65 | 1,823,286 | +2.37(+5.23%) |
Mar 21, 2022 | 44.85 | 45.83 | 43.03 | 45.28 | 2,195,662 | -1.63(-3.47%) |
Mar 18, 2022 | 46.96 | 47.46 | 46.18 | 46.91 | 2,222,796 | +0.40(+0.86%) |
Mar 17, 2022 | 45.36 | 46.54 | 45.03 | 46.51 | 1,170,080 | -0.07(-0.15%) |
Mar 16, 2022 | 44.96 | 47.03 | 44.96 | 46.58 | 2,432,632 | +2.27(+5.12%) |
Mar 15, 2022 | 42.72 | 44.31 | 42.53 | 44.31 | 1,456,383 | +2.08(+4.92%) |
Mar 14, 2022 | 42.86 | 43.19 | 41.46 | 42.23 | 2,052,464 | -0.49(-1.15%) |
Mar 11, 2022 | 43.11 | 44.12 | 42.58 | 42.72 | 1,330,427 | +0.22(+0.52%) |
Mar 10, 2022 | 41.42 | 42.50 | 1,632,275 | -0.12(-0.28%) | ||
Mar 09, 2022 | 40.55 | 43.37 | 40.46 | 42.62 | 3,527,525 | +3.61(+9.24%) |
Mar 08, 2022 | 38.92 | 42.07 | 37.81 | 39.01 | 3,711,621 | +0.69(+1.80%) |
Mar 07, 2022 | 42.04 | 44.08 | 38.07 | 38.32 | 4,517,683 | -3.82(-9.06%) |
Mar 04, 2022 | 43.27 | 43.66 | 41.39 | 42.14 | 2,976,668 | -1.95(-4.42%) |
Mar 03, 2022 | 47.18 | 47.44 | 43.44 | 44.09 | 2,998,894 | -2.82(-6.01%) |
Mar 02, 2022 | 45.71 | 48.55 | 45.49 | 46.91 | 2,672,279 | +1.55(+3.41%) |
Mar 01, 2022 | 49.75 | 49.75 | 44.79 | 45.36 | 4,315,920 | -4.60(-9.20%) |
Feb 28, 2022 | 49.93 | 51.98 | 49.23 | 49.95 | 2,593,276 | -0.69(-1.36%) |
Feb 25, 2022 | 49.61 | 50.71 | 49.57 | 50.64 | 1,922,955 | +1.24(+2.51%) |
Feb 24, 2022 | 46.92 | 49.74 | 46.40 | 49.40 | 2,126,858 | +0.78(+1.60%) |
Feb 23, 2022 | 49.70 | 50.78 | 48.31 | 48.63 | 1,363,609 | -0.19(-0.39%) |
Feb 22, 2022 | 50.45 | 50.70 | 48.72 | 48.81 | 1,525,822 | -2.21(-4.33%) |
Feb 18, 2022 | 51.02 | 0 | -0.96(-1.85%) | |||
Feb 17, 2022 | 52.70 | 53.26 | 51.89 | 51.98 | 1,416,943 | -1.08(-2.03%) |
Feb 16, 2022 | 51.95 | 53.26 | 51.63 | 53.06 | 2,023,785 | +0.89(+1.70%) |
Feb 15, 2022 | 50.30 | 52.39 | 50.25 | 52.17 | 1,430,594 | +2.95(+5.99%) |
Feb 14, 2022 | 49.69 | 51.06 | 48.87 | 49.22 | 1,541,597 | -0.27(-0.55%) |
Feb 11, 2022 | 50.58 | 52.68 | 48.66 | 49.49 | 3,044,818 | -0.93(-1.84%) |
Feb 10, 2022 | 49.52 | 53.13 | 49.33 | 50.42 | 3,387,517 | +0.54(+1.08%) |
Feb 09, 2022 | 49.77 | 50.28 | 49.00 | 49.88 | 2,216,856 | +0.19(+0.38%) |
Feb 08, 2022 | 49.55 | 49.92 | 48.76 | 49.69 | 2,103,909 | +0.35(+0.71%) |
Feb 07, 2022 | 47.51 | 49.82 | 47.49 | 49.34 | 2,113,427 | +2.50(+5.33%) |
Feb 04, 2022 | 46.49 | 47.29 | 45.74 | 46.85 | 932,219 | +0.19(+0.41%) |
Feb 03, 2022 | 45.86 | 46.66 | 1,805,500 | +0.30(+0.65%) | ||
Feb 02, 2022 | 45.01 | 46.77 | 43.20 | 46.36 | 3,127,313 | +1.07(+2.36%) |
Feb 01, 2022 | 44.20 | 45.61 | 43.82 | 45.29 | 1,885,008 | +1.50(+3.42%) |
Jan 31, 2022 | 41.15 | 43.81 | 43.79 | 2,370,019 | +2.16(+5.18%) | |
Jan 28, 2022 | 40.74 | 41.67 | 39.18 | 41.63 | 2,240,288 | +0.34(+0.82%) |
Jan 27, 2022 | 43.86 | 44.55 | 40.64 | 41.29 | 2,475,243 | -1.96(-4.53%) |
Jan 26, 2022 | 45.81 | 46.41 | 42.86 | 43.25 | 3,612,523 | -1.47(-3.28%) |
Jan 25, 2022 | 43.63 | 45.19 | 43.17 | 44.72 | 1,214,934 | +0.06(+0.13%) |
Jan 24, 2022 | 43.27 | 44.89 | 41.88 | 44.66 | 1,944,396 | -0.18(-0.40%) |
Jan 21, 2022 | 46.04 | 46.27 | 44.24 | 44.84 | 2,081,801 | -1.66(-3.57%) |
Jan 20, 2022 | 47.07 | 48.28 | 46.37 | 46.50 | 1,251,783 | -0.41(-0.87%) |
Jan 19, 2022 | 48.58 | 48.58 | 46.80 | 46.91 | 1,545,604 | -1.86(-3.81%) |
Jan 18, 2022 | 48.79 | 49.80 | 48.32 | 48.77 | 2,238,511 | -0.79(-1.59%) |
Jan 14, 2022 | 49.55 | 0 | +1.46(+3.03%) | |||
Jan 13, 2022 | 49.42 | 50.34 | 47.87 | 48.10 | 3,135,824 | -0.16(-0.33%) |
Jan 12, 2022 | 47.81 | 48.67 | 47.72 | 48.26 | 1,293,304 | +0.48(+1.00%) |
Jan 11, 2022 | 46.70 | 47.87 | 46.51 | 47.78 | 1,093,111 | +1.29(+2.77%) |
Jan 10, 2022 | 47.38 | 47.67 | 46.21 | 46.49 | 1,324,492 | -0.92(-1.94%) |
Jan 07, 2022 | 46.96 | 48.62 | 46.79 | 47.41 | 1,941,998 | +1.62(+3.53%) |
Jan 06, 2022 | 47.02 | 47.20 | 45.43 | 45.79 | 1,415,361 | -0.40(-0.87%) |
Jan 05, 2022 | 47.63 | 47.91 | 45.97 | 46.19 | 1,812,322 | -0.92(-1.95%) |
Jan 04, 2022 | 45.60 | 47.41 | 45.51 | 47.11 | 2,738,597 | +2.21(+4.92%) |
Jan 03, 2022 | 43.57 | 45.69 | 43.56 | 44.90 | 1,328,945 | +1.85(+4.29%) |
Dec 31, 2021 | 42.58 | 43.21 | 42.46 | 43.05 | 969,215 | +0.03(+0.07%) |
Dec 30, 2021 | 43.11 | 44.04 | 42.97 | 43.02 | 827,966 | -0.23(-0.53%) |
Dec 29, 2021 | 44.07 | 44.33 | 43.07 | 43.25 | 1,082,249 | -0.88(-1.99%) |
Dec 28, 2021 | 43.80 | 44.98 | 43.59 | 44.13 | 1,942,718 | +0.23(+0.52%) |
Dec 27, 2021 | 43.70 | 44.04 | 42.87 | 43.90 | 865,329 | -0.29(-0.66%) |
Dec 23, 2021 | 44.15 | 44.71 | 43.64 | 44.19 | 1,007,592 | +0.50(+1.14%) |
Dec 22, 2021 | 43.63 | 44.46 | 43.27 | 43.69 | 1,325,155 | +0.06(+0.14%) |
Dec 21, 2021 | 40.36 | 43.82 | 40.18 | 43.63 | 2,524,153 | +4.01(+10.11%) |
Dec 20, 2021 | 38.41 | 39.88 | 37.77 | 39.62 | 1,326,124 | -0.22(-0.55%) |
Dec 17, 2021 | 38.60 | 40.14 | 37.70 | 39.84 | 2,048,609 | +1.25(+3.24%) |
Dec 16, 2021 | 39.22 | 40.18 | 38.51 | 38.59 | 2,010,664 | +0.06(+0.16%) |
Dec 15, 2021 | 38.19 | 38.66 | 36.60 | 38.53 | 2,038,084 | +0.33(+0.86%) |
Dec 14, 2021 | 38.40 | 39.55 | 38.16 | 38.20 | 1,191,813 | -0.66(-1.70%) |
Dec 13, 2021 | 39.62 | 40.11 | 38.35 | 38.86 | 1,631,104 | -1.67(-4.12%) |
Dec 10, 2021 | 41.51 | 41.54 | 39.98 | 40.53 | 1,191,633 | -0.79(-1.91%) |
Dec 09, 2021 | 40.69 | 41.65 | 40.49 | 41.32 | 1,503,007 | -0.26(-0.62%) |
Dec 08, 2021 | 40.90 | 42.51 | 40.53 | 41.58 | 1,576,831 | +1.06(+2.61%) |
Dec 07, 2021 | 40.25 | 40.93 | 39.95 | 40.52 | 1,638,964 | +1.49(+3.81%) |
Dec 06, 2021 | 37.93 | 39.82 | 37.57 | 39.03 | 1,972,896 | +1.85(+4.97%) |
Dec 03, 2021 | 37.60 | 38.35 | 36.39 | 37.19 | 1,789,807 | -0.85(-2.23%) |
Dec 02, 2021 | 37.48 | 38.30 | 36.24 | 38.04 | 4,299,315 | +2.85(+8.09%) |
Dec 01, 2021 | 38.90 | 39.09 | 35.18 | 35.19 | 2,291,697 | -2.63(-6.95%) |
Nov 30, 2021 | 37.96 | 38.19 | 37.29 | 37.82 | 2,137,923 | -0.84(-2.17%) |
Nov 29, 2021 | 40.77 | 41.03 | 37.55 | 38.65 | 3,749,538 | -1.20(-3.01%) |
Nov 26, 2021 | 39.15 | 39.94 | 36.87 | 39.85 | 4,568,582 | -3.64(-8.36%) |
Nov 24, 2021 | 42.54 | 44.00 | 42.33 | 43.49 | 854,857 | +0.66(+1.54%) |
Nov 23, 2021 | 42.07 | 43.03 | 41.71 | 42.83 | 1,977,209 | +1.29(+3.10%) |
Nov 22, 2021 | 42.09 | 42.43 | 41.51 | 41.54 | 1,377,784 | -0.39(-0.93%) |
Nov 19, 2021 | 44.25 | 44.36 | 41.75 | 41.93 | 2,529,081 | -3.26(-7.21%) |
Nov 18, 2021 | 46.03 | 45.20 | 44.90 | 45.19 | 1,457,580 | -0.30(-0.66%) |
Nov 17, 2021 | 45.57 | 46.18 | 44.37 | 45.49 | 1,513,638 | +0.64(+1.43%) |
Nov 16, 2021 | 46.93 | 46.93 | 44.70 | 44.85 | 1,375,974 | -2.37(-5.01%) |
Nov 15, 2021 | 47.06 | 47.58 | 46.61 | 47.22 | 2,554,832 | +2.51(+5.61%) |
Nov 12, 2021 | 44.34 | 45.53 | 44.13 | 44.71 | 1,469,388 | +0.02(+0.04%) |
Nov 11, 2021 | 44.45 | 45.31 | 44.12 | 44.69 | 1,212,497 | +0.48(+1.08%) |
Nov 10, 2021 | 45.82 | 44.03 | 44.21 | 1,280,555 | -2.06(-4.45%) | |
Nov 09, 2021 | 46.06 | 46.49 | 44.99 | 46.27 | 1,361,857 | -0.05(-0.11%) |
Nov 08, 2021 | 45.52 | 46.41 | 44.77 | 46.32 | 1,782,851 | +0.85(+1.87%) |
Nov 05, 2021 | 41.45 | 45.55 | 41.19 | 45.47 | 3,863,921 | +5.31(+13.23%) |
Nov 04, 2021 | 40.03 | 40.86 | 39.80 | 40.15 | 2,474,599 | +0.00(+0.00%) |
Nov 03, 2021 | 41.83 | 42.20 | 39.58 | 40.15 | 3,425,179 | -2.26(-5.32%) |
Nov 02, 2021 | 43.25 | 43.25 | 41.83 | 42.41 | 1,052,656 | -0.79(-1.83%) |
Nov 01, 2021 | 41.28 | 43.29 | 42.07 | 43.20 | 1,355,118 | +1.96(+4.75%) |
Oct 29, 2021 | 41.52 | 42.05 | 40.95 | 41.24 | 1,098,120 | -0.27(-0.65%) |
Oct 28, 2021 | 41.48 | 41.83 | 40.73 | 41.51 | 947,599 | +0.03(+0.07%) |
Oct 27, 2021 | 42.91 | 42.92 | 41.45 | 41.48 | 1,455,580 | -0.69(-1.63%) |
Oct 26, 2021 | 42.20 | 42.17 | 1,208,812 | -0.20(-0.47%) | ||
Oct 25, 2021 | 43.00 | 43.48 | 42.25 | 42.37 | 936,952 | -0.83(-1.92%) |
Oct 22, 2021 | 43.29 | 44.16 | 43.02 | 43.20 | 864,771 | +0.04(+0.09%) |
Oct 21, 2021 | 43.85 | 44.45 | 43.07 | 43.16 | 622,693 | -0.91(-2.06%) |
Oct 20, 2021 | 43.16 | 44.31 | 42.92 | 44.07 | 1,043,343 | +0.93(+2.15%) |
Oct 19, 2021 | 42.64 | 43.14 | 42.40 | 43.14 | 1,132,259 | +0.22(+0.51%) |
Oct 18, 2021 | 43.66 | 43.91 | 42.79 | 42.92 | 1,109,113 | -1.23(-2.78%) |
Oct 15, 2021 | 44.37 | 44.98 | 43.59 | 44.15 | 2,276,878 | +0.03(+0.07%) |
Oct 14, 2021 | 46.84 | 46.94 | 43.84 | 44.12 | 2,888,116 | -2.38(-5.11%) |
Oct 13, 2021 | 47.83 | 47.83 | 45.74 | 46.50 | 1,504,394 | -1.38(-2.88%) |
Oct 12, 2021 | 47.24 | 48.49 | 47.13 | 47.87 | 1,354,784 | +0.43(+0.91%) |
Oct 11, 2021 | 47.44 | 48.52 | 47.15 | 47.44 | 1,175,516 | +0.14(+0.30%) |
Oct 08, 2021 | 47.83 | 47.94 | 46.75 | 47.30 | 2,108,812 | -0.49(-1.02%) |
Oct 07, 2021 | 47.87 | 47.93 | 47.07 | 47.79 | 1,299,560 | +0.46(+0.97%) |
Oct 06, 2021 | 45.91 | 47.33 | 45.13 | 47.33 | 1,216,276 | +0.62(+1.33%) |
Oct 05, 2021 | 46.60 | 47.36 | 45.88 | 46.72 | 1,168,312 | +0.06(+0.13%) |
Oct 04, 2021 | 45.85 | 46.73 | 45.47 | 46.66 | 1,627,973 | +0.85(+1.85%) |
Oct 01, 2021 | 45.20 | 46.04 | 44.74 | 45.81 | 1,089,316 | +1.67(+3.78%) |
Sep 30, 2021 | 45.68 | 46.02 | 43.99 | 44.14 | 1,379,544 | -1.51(-3.30%) |
Sep 29, 2021 | 45.43 | 46.68 | 44.70 | 45.65 | 3,359,535 | +2.54(+5.89%) |
Sep 28, 2021 | 43.94 | 44.61 | 42.94 | 43.11 | 1,026,938 | -1.05(-2.38%) |
Sep 27, 2021 | 42.89 | 44.76 | 42.89 | 44.16 | 1,842,988 | +1.64(+3.85%) |
Sep 24, 2021 | 41.88 | 43.06 | 41.57 | 42.52 | 1,605,818 | +0.46(+1.09%) |
Sep 23, 2021 | 40.42 | 42.07 | 40.31 | 42.06 | 1,556,836 | +2.02(+5.04%) |
Sep 22, 2021 | 38.90 | 40.29 | 38.90 | 40.04 | 1,093,900 | +1.60(+4.16%) |
Sep 21, 2021 | 39.57 | 39.62 | 38.26 | 38.45 | 1,194,604 | -0.80(-2.04%) |
Sep 20, 2021 | 38.18 | 39.29 | 37.92 | 39.24 | 1,320,616 | +0.05(+0.13%) |
Sep 17, 2021 | 39.09 | 39.47 | 38.56 | 39.19 | 2,039,106 | +0.20(+0.51%) |
Sep 16, 2021 | 39.78 | 40.07 | 38.93 | 38.99 | 739,059 | -0.70(-1.76%) |
Sep 15, 2021 | 39.10 | 39.71 | 38.67 | 39.69 | 852,881 | +0.69(+1.77%) |
Sep 14, 2021 | 39.85 | 40.08 | 38.92 | 39.00 | 1,063,775 | -0.89(-2.23%) |
Sep 13, 2021 | 38.62 | 40.59 | 38.57 | 39.89 | 1,780,002 | +1.80(+4.72%) |
Sep 10, 2021 | 39.03 | 39.40 | 38.08 | 38.10 | 1,193,912 | -0.69(-1.78%) |
Sep 09, 2021 | 37.84 | 39.22 | 37.58 | 38.78 | 1,214,635 | +0.92(+2.43%) |
Sep 08, 2021 | 39.31 | 39.69 | 37.75 | 37.87 | 1,526,739 | -1.62(-4.10%) |
Sep 07, 2021 | 39.24 | 40.09 | 38.95 | 39.48 | 1,244,780 | +0.01(+0.03%) |
Sep 03, 2021 | 39.97 | 40.43 | 39.05 | 39.47 | 1,428,460 | -0.72(-1.79%) |
Sep 02, 2021 | 39.21 | 40.69 | 39.06 | 40.19 | 1,221,718 | +1.00(+2.55%) |
Sep 01, 2021 | 39.32 | 39.82 | 38.92 | 39.19 | 1,296,429 | +0.01(+0.03%) |
Aug 31, 2021 | 39.21 | 39.59 | 38.87 | 39.18 | 1,062,327 | +0.23(+0.59%) |
Aug 30, 2021 | 41.03 | 41.11 | 38.94 | 38.95 | 1,381,592 | -1.89(-4.62%) |
Aug 27, 2021 | 39.79 | 41.44 | 39.67 | 40.84 | 1,515,906 | +1.08(+2.71%) |
Aug 26, 2021 | 40.90 | 40.90 | 39.59 | 39.76 | 881,849 | -1.16(-2.83%) |
Aug 25, 2021 | 40.86 | 41.31 | 40.15 | 40.92 | 865,016 | +0.14(+0.34%) |
Aug 24, 2021 | 40.02 | 41.25 | 40.02 | 40.78 | 1,004,230 | +1.19(+3.00%) |
Aug 23, 2021 | 39.09 | 39.86 | 38.93 | 39.59 | 1,227,789 | +1.16(+3.01%) |
Aug 20, 2021 | 37.95 | 38.47 | 37.78 | 38.44 | 1,144,937 | +0.33(+0.86%) |
Aug 19, 2021 | 39.61 | 40.37 | 37.81 | 38.11 | 2,535,836 | -2.12(-5.26%) |
Aug 18, 2021 | 39.84 | 41.09 | 39.40 | 40.22 | 1,398,663 | +0.13(+0.32%) |
Aug 17, 2021 | 40.44 | 41.17 | 39.83 | 40.09 | 1,034,255 | -1.12(-2.71%) |
Aug 16, 2021 | 41.41 | 41.52 | 40.48 | 41.21 | 1,196,932 | -0.67(-1.60%) |
Aug 13, 2021 | 43.03 | 43.26 | 41.70 | 41.88 | 1,226,465 | -1.26(-2.92%) |
Aug 12, 2021 | 43.79 | 44.08 | 42.87 | 43.14 | 1,000,885 | -0.65(-1.48%) |
Aug 11, 2021 | 42.43 | 43.85 | 41.76 | 43.79 | 1,499,973 | +1.41(+3.32%) |
Aug 10, 2021 | 41.44 | 42.49 | 41.03 | 42.38 | 1,179,005 | +0.94(+2.27%) |
Aug 09, 2021 | 41.37 | 41.88 | 40.58 | 41.44 | 1,257,878 | -0.83(-1.96%) |
Aug 06, 2021 | 42.37 | 42.92 | 41.72 | 42.27 | 1,622,742 | +1.25(+3.04%) |
Aug 05, 2021 | 40.29 | 41.69 | 39.66 | 41.02 | 2,415,106 | +0.58(+1.43%) |
Aug 04, 2021 | 41.23 | 43.18 | 39.78 | 40.44 | 4,450,747 | -2.74(-6.34%) |
Aug 03, 2021 | 42.59 | 43.20 | 41.50 | 43.18 | 1,527,877 | +0.15(+0.35%) |