Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.59 | 42.71 | 41.25 | 41.86 | 17,040,064 | -0.49(-1.16%) |
Jul 28, 2022 | 42.96 | 43.13 | 41.80 | 42.35 | 19,587,292 | +0.18(+0.44%) |
Jul 27, 2022 | 43.04 | 43.40 | 41.82 | 42.17 | 22,825,124 | -0.49(-1.15%) |
Jul 26, 2022 | 41.55 | 43.15 | 41.55 | 42.66 | 17,804,990 | +1.43(+3.48%) |
Jul 25, 2022 | 45.89 | 46.11 | 40.68 | 41.22 | 39,681,216 | -6.29(-13.23%) |
Jul 22, 2022 | 48.76 | 49.15 | 47.00 | 47.51 | 12,466,210 | -0.65(-1.34%) |
Jul 21, 2022 | 48.40 | 48.68 | 47.64 | 48.16 | 14,262,663 | -0.20(-0.42%) |
Jul 20, 2022 | 50.46 | 50.72 | 48.29 | 48.36 | 12,629,247 | -2.16(-4.28%) |
Jul 19, 2022 | 50.69 | 51.36 | 50.23 | 50.52 | 7,948,366 | -0.15(-0.29%) |
Jul 18, 2022 | 51.44 | 51.81 | 50.62 | 50.67 | 5,043,365 | +0.07(+0.15%) |
Jul 15, 2022 | 51.42 | 51.57 | 49.85 | 50.60 | 7,244,668 | -0.24(-0.47%) |
Jul 14, 2022 | 52.30 | 52.50 | 50.66 | 50.84 | 11,593,034 | -2.96(-5.50%) |
Jul 13, 2022 | 53.18 | 55.03 | 53.03 | 53.80 | 5,986,460 | +0.23(+0.43%) |
Jul 12, 2022 | 54.04 | 54.80 | 53.49 | 53.56 | 5,285,421 | -0.79(-1.45%) |
Jul 11, 2022 | 54.63 | 55.03 | 54.18 | 54.35 | 4,442,213 | -0.53(-0.96%) |
Jul 08, 2022 | 55.51 | 55.84 | 54.78 | 54.88 | 3,803,625 | -0.47(-0.85%) |
Jul 07, 2022 | 55.66 | 56.29 | 54.98 | 55.35 | 5,574,947 | +0.39(+0.71%) |
Jul 06, 2022 | 54.99 | 55.50 | 53.21 | 54.96 | 8,034,169 | -0.24(-0.44%) |
Jul 05, 2022 | 56.17 | 56.74 | 54.04 | 55.20 | 8,365,415 | -1.35(-2.39%) |
Jul 01, 2022 | 54.94 | 56.78 | 53.69 | 56.55 | 7,486,083 | +1.39(+2.51%) |
Jun 30, 2022 | 56.86 | 57.18 | 54.84 | 55.16 | 8,318,628 | -2.14(-3.74%) |
Jun 29, 2022 | 58.82 | 59.10 | 56.82 | 57.31 | 4,540,019 | -0.90(-1.54%) |
Jun 28, 2022 | 59.31 | 59.41 | 58.02 | 58.21 | 6,035,741 | -0.80(-1.36%) |
Jun 27, 2022 | 59.25 | 59.54 | 58.47 | 59.01 | 7,783,628 | -0.32(-0.55%) |
Jun 24, 2022 | 58.13 | 59.53 | 57.21 | 59.33 | 8,296,933 | +1.22(+2.10%) |
Jun 23, 2022 | 59.68 | 60.50 | 57.44 | 58.11 | 7,240,917 | -1.59(-2.66%) |
Jun 22, 2022 | 60.09 | 61.24 | 59.67 | 59.70 | 5,859,459 | -0.55(-0.91%) |
Jun 21, 2022 | 59.34 | 60.77 | 58.87 | 60.25 | 8,454,257 | +1.30(+2.21%) |
Jun 17, 2022 | 59.79 | 59.86 | 58.12 | 58.94 | 12,287,622 | -0.88(-1.47%) |
Jun 16, 2022 | 57.38 | 60.13 | 57.24 | 59.82 | 8,752,386 | +1.88(+3.24%) |
Jun 15, 2022 | 59.41 | 59.47 | 56.67 | 57.95 | 6,774,400 | -0.38(-0.65%) |
Jun 14, 2022 | 59.94 | 59.95 | 57.80 | 58.33 | 5,169,379 | -1.44(-2.41%) |
Jun 13, 2022 | 60.16 | 61.41 | 59.31 | 59.77 | 8,781,413 | -2.03(-3.29%) |
Jun 10, 2022 | 58.80 | 62.37 | 58.06 | 61.80 | 7,915,397 | +2.10(+3.52%) |
Jun 09, 2022 | 61.76 | 61.90 | 59.60 | 59.70 | 6,495,464 | -2.39(-3.86%) |
Jun 08, 2022 | 62.79 | 63.08 | 62.00 | 62.10 | 4,395,685 | -1.12(-1.77%) |
Jun 07, 2022 | 62.55 | 63.39 | 62.24 | 63.22 | 3,733,940 | +0.48(+0.77%) |
Jun 06, 2022 | 63.03 | 63.23 | 62.02 | 62.74 | 3,804,665 | +0.04(+0.06%) |
Jun 03, 2022 | 62.86 | 63.72 | 62.52 | 62.70 | 3,871,178 | -0.90(-1.41%) |
Jun 02, 2022 | 63.23 | 64.17 | 62.88 | 63.59 | 4,806,941 | +1.41(+2.26%) |
Jun 01, 2022 | 62.86 | 62.86 | 61.60 | 62.19 | 5,011,661 | -0.03(-0.04%) |
May 31, 2022 | 63.23 | 64.08 | 61.65 | 62.22 | 10,483,919 | -0.79(-1.25%) |
May 27, 2022 | 63.85 | 63.89 | 62.35 | 63.01 | 5,005,897 | +0.00(+0.00%) |
May 26, 2022 | 63.73 | 64.34 | 62.77 | 63.01 | 5,783,677 | -0.76(-1.19%) |
May 25, 2022 | 62.51 | 64.26 | 62.51 | 63.77 | 9,393,436 | +0.48(+0.75%) |
May 24, 2022 | 62.02 | 63.66 | 61.86 | 63.29 | 6,821,793 | +1.46(+2.36%) |
May 23, 2022 | 62.67 | 62.92 | 61.29 | 61.83 | 5,907,841 | +0.22(+0.36%) |
May 20, 2022 | 61.07 | 61.68 | 60.07 | 61.61 | 6,684,744 | +0.99(+1.63%) |
May 19, 2022 | 59.77 | 60.92 | 59.60 | 60.62 | 8,575,908 | +2.04(+3.49%) |
May 18, 2022 | 59.93 | 60.15 | 58.39 | 58.58 | 5,720,590 | -1.49(-2.47%) |
May 17, 2022 | 61.25 | 61.25 | 59.56 | 60.06 | 4,677,701 | +0.05(+0.08%) |
May 16, 2022 | 60.13 | 60.25 | 59.31 | 60.02 | 6,500,530 | +0.18(+0.31%) |
May 13, 2022 | 59.68 | 60.45 | 59.15 | 59.83 | 6,937,972 | -0.09(-0.15%) |
May 12, 2022 | 61.03 | 62.35 | 58.98 | 59.92 | 10,650,153 | -2.82(-4.49%) |
May 11, 2022 | 63.52 | 64.12 | 62.45 | 62.74 | 6,553,565 | +0.14(+0.22%) |
May 10, 2022 | 63.92 | 64.70 | 61.80 | 62.60 | 7,905,616 | -0.60(-0.94%) |
May 09, 2022 | 65.22 | 65.56 | 63.09 | 63.20 | 8,340,422 | -3.62(-5.42%) |
May 06, 2022 | 65.87 | 67.10 | 65.67 | 66.82 | 5,375,710 | +0.49(+0.73%) |
May 05, 2022 | 68.10 | 68.20 | 65.00 | 66.33 | 5,807,460 | -0.96(-1.43%) |
May 04, 2022 | 66.64 | 67.48 | 65.60 | 67.30 | 6,536,730 | +1.05(+1.59%) |
May 03, 2022 | 66.80 | 67.83 | 66.18 | 66.24 | 5,967,870 | -0.06(-0.10%) |
May 02, 2022 | 65.29 | 66.60 | 64.51 | 66.31 | 6,366,098 | -0.50(-0.74%) |
Apr 29, 2022 | 67.96 | 68.76 | 66.70 | 66.80 | 6,215,954 | -0.39(-0.59%) |
Apr 28, 2022 | 66.74 | 67.55 | 66.03 | 67.20 | 4,268,928 | +1.05(+1.59%) |
Apr 27, 2022 | 66.58 | 67.57 | 65.99 | 66.14 | 5,906,756 | +0.00(+0.00%) |
Apr 26, 2022 | 66.97 | 67.80 | 66.13 | 66.14 | 5,634,640 | -0.44(-0.66%) |
Apr 25, 2022 | 65.15 | 67.88 | 65.03 | 66.58 | 9,978,255 | -1.75(-2.56%) |
Apr 22, 2022 | 65.32 | 69.38 | 64.74 | 68.33 | 13,955,392 | -2.33(-3.30%) |
Apr 21, 2022 | 74.48 | 74.64 | 69.79 | 70.66 | 17,259,512 | -5.07(-6.70%) |
Apr 20, 2022 | 75.53 | 76.15 | 74.41 | 75.73 | 7,337,498 | -0.25(-0.33%) |
Apr 19, 2022 | 76.85 | 77.78 | 75.79 | 75.98 | 6,804,279 | -2.35(-3.00%) |
Apr 18, 2022 | 78.45 | 79.20 | 78.04 | 78.33 | 6,011,375 | +0.60(+0.77%) |
Apr 14, 2022 | 76.79 | 78.21 | 76.56 | 77.73 | 6,185,926 | +0.43(+0.56%) |
Apr 13, 2022 | 76.38 | 77.32 | 75.75 | 77.30 | 6,957,142 | +1.65(+2.18%) |
Apr 12, 2022 | 75.39 | 76.80 | 74.77 | 75.65 | 5,324,460 | +1.06(+1.43%) |
Apr 11, 2022 | 76.34 | 76.94 | 73.65 | 74.59 | 5,800,320 | -0.72(-0.95%) |
Apr 08, 2022 | 75.12 | 75.78 | 74.64 | 75.30 | 4,576,621 | +1.00(+1.35%) |
Apr 07, 2022 | 73.24 | 74.84 | 72.92 | 74.30 | 6,572,660 | +1.37(+1.87%) |
Apr 06, 2022 | 73.75 | 74.62 | 72.59 | 72.94 | 7,501,845 | -0.29(-0.40%) |
Apr 05, 2022 | 74.61 | 75.91 | 72.80 | 73.23 | 8,403,363 | -1.27(-1.71%) |
Apr 04, 2022 | 76.58 | 76.77 | 73.20 | 74.50 | 7,637,901 | -1.40(-1.85%) |
Apr 01, 2022 | 72.25 | 76.13 | 72.20 | 75.91 | 8,489,662 | +3.05(+4.19%) |
Mar 31, 2022 | 73.25 | 74.40 | 72.85 | 72.85 | 7,759,752 | -0.47(-0.64%) |
Mar 30, 2022 | 72.25 | 73.54 | 72.19 | 73.32 | 5,462,035 | +1.29(+1.79%) |
Mar 29, 2022 | 69.48 | 72.05 | 68.89 | 72.03 | 7,218,004 | +0.38(+0.52%) |
Mar 28, 2022 | 71.40 | 72.32 | 71.31 | 71.65 | 5,339,481 | -0.74(-1.03%) |
Mar 25, 2022 | 70.99 | 72.44 | 70.78 | 72.40 | 4,078,102 | +0.66(+0.92%) |
Mar 24, 2022 | 72.89 | 73.56 | 71.43 | 71.74 | 7,729,720 | -0.62(-0.86%) |
Mar 23, 2022 | 69.98 | 72.37 | 69.98 | 72.36 | 9,311,741 | +2.64(+3.79%) |
Mar 22, 2022 | 70.16 | 70.34 | 68.46 | 69.72 | 6,633,060 | -0.25(-0.35%) |
Mar 21, 2022 | 68.58 | 70.93 | 68.48 | 69.97 | 7,726,345 | +2.15(+3.16%) |
Mar 18, 2022 | 66.91 | 68.22 | 66.43 | 67.82 | 27,209,312 | +0.60(+0.89%) |
Mar 17, 2022 | 67.23 | 68.39 | 66.79 | 67.22 | 8,952,834 | +0.64(+0.96%) |
Mar 16, 2022 | 66.99 | 67.30 | 65.02 | 66.58 | 10,393,906 | -0.70(-1.04%) |
Mar 15, 2022 | 66.12 | 68.27 | 65.84 | 67.28 | 10,678,842 | -0.34(-0.50%) |
Mar 14, 2022 | 68.46 | 68.65 | 66.36 | 67.62 | 11,251,385 | -2.89(-4.10%) |
Mar 11, 2022 | 69.10 | 71.15 | 68.87 | 70.51 | 7,425,061 | -0.36(-0.50%) |
Mar 10, 2022 | 70.63 | 70.07 | 70.86 | 11,763,644 | +1.20(+1.72%) | |
Mar 09, 2022 | 67.84 | 69.84 | 66.76 | 69.66 | 11,877,703 | -1.00(-1.41%) |
Mar 08, 2022 | 71.02 | 73.52 | 69.73 | 70.66 | 18,913,776 | -0.22(-0.31%) |
Mar 07, 2022 | 67.76 | 71.08 | 66.94 | 70.88 | 15,865,714 | +3.25(+4.81%) |
Mar 04, 2022 | 64.48 | 67.99 | 64.32 | 67.63 | 14,006,118 | +3.28(+5.09%) |
Mar 03, 2022 | 63.42 | 64.47 | 62.99 | 64.35 | 9,479,337 | +0.81(+1.28%) |
Mar 02, 2022 | 61.61 | 63.73 | 61.21 | 63.54 | 11,840,156 | +0.71(+1.13%) |
Mar 01, 2022 | 60.95 | 62.95 | 60.79 | 62.83 | 10,930,324 | +2.56(+4.24%) |
Feb 28, 2022 | 62.18 | 62.28 | 59.81 | 60.27 | 15,262,001 | -1.55(-2.50%) |
Feb 25, 2022 | 60.06 | 62.29 | 61.37 | 61.82 | 10,127,132 | +1.07(+1.77%) |
Feb 24, 2022 | 64.04 | 64.07 | 59.56 | 60.75 | 15,462,852 | -1.39(-2.24%) |
Feb 23, 2022 | 61.00 | 62.43 | 60.74 | 62.14 | 10,603,248 | +0.98(+1.61%) |
Feb 22, 2022 | 61.91 | 62.20 | 60.60 | 61.16 | 9,668,162 | -0.46(-0.74%) |
Feb 18, 2022 | 61.61 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.38 | 61.92 | 58.84 | 61.69 | 15,129,207 | +3.16(+5.40%) |
Feb 16, 2022 | 57.96 | 58.96 | 57.96 | 58.53 | 6,614,166 | +0.91(+1.58%) |
Feb 15, 2022 | 57.24 | 57.75 | 56.69 | 57.62 | 6,728,410 | -0.97(-1.66%) |
Feb 14, 2022 | 58.43 | 59.02 | 57.64 | 58.59 | 8,250,961 | +0.45(+0.77%) |
Feb 11, 2022 | 55.16 | 58.52 | 54.91 | 58.14 | 10,759,334 | +3.03(+5.50%) |
Feb 10, 2022 | 57.24 | 57.55 | 54.95 | 55.11 | 9,983,028 | -2.39(-4.15%) |
Feb 09, 2022 | 57.32 | 57.93 | 57.11 | 57.50 | 5,430,228 | -0.37(-0.65%) |
Feb 08, 2022 | 57.71 | 57.95 | 57.27 | 57.87 | 6,918,321 | +0.17(+0.30%) |
Feb 07, 2022 | 55.95 | 57.81 | 55.47 | 57.70 | 10,050,503 | +2.22(+4.00%) |
Feb 04, 2022 | 55.79 | 56.22 | 55.48 | 55.48 | 5,926,862 | -0.79(-1.41%) |
Feb 03, 2022 | 56.49 | 56.75 | 56.27 | 4,674,230 | -0.28(-0.50%) | |
Feb 02, 2022 | 55.68 | 57.05 | 55.60 | 56.55 | 6,874,137 | +0.71(+1.27%) |
Feb 01, 2022 | 56.15 | 56.45 | 55.44 | 55.84 | 6,714,713 | +0.15(+0.26%) |
Jan 31, 2022 | 54.63 | 55.82 | 55.69 | 10,408,508 | +1.19(+2.19%) | |
Jan 28, 2022 | 54.66 | 54.82 | 53.66 | 54.50 | 7,878,896 | -0.73(-1.32%) |
Jan 27, 2022 | 55.52 | 56.89 | 54.72 | 55.23 | 8,916,186 | -0.94(-1.67%) |
Jan 26, 2022 | 56.99 | 58.20 | 55.77 | 56.17 | 7,896,722 | -1.46(-2.53%) |
Jan 25, 2022 | 57.11 | 57.89 | 56.51 | 57.62 | 6,378,116 | +0.19(+0.33%) |
Jan 24, 2022 | 56.46 | 57.55 | 55.58 | 57.43 | 9,591,108 | -0.01(-0.02%) |
Jan 21, 2022 | 58.46 | 58.50 | 56.73 | 57.44 | 10,458,897 | -0.68(-1.17%) |
Jan 20, 2022 | 58.87 | 59.63 | 58.01 | 58.13 | 11,566,241 | -1.01(-1.71%) |
Jan 19, 2022 | 56.45 | 59.39 | 56.37 | 59.14 | 17,371,284 | +3.37(+6.04%) |
Jan 18, 2022 | 55.47 | 55.81 | 54.95 | 55.77 | 5,421,859 | +0.03(+0.05%) |
Jan 14, 2022 | 55.74 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 55.97 | 56.33 | 55.74 | 55.83 | 5,298,431 | -0.18(-0.33%) |
Jan 12, 2022 | 55.54 | 56.07 | 55.04 | 56.01 | 4,367,374 | +0.66(+1.18%) |
Jan 11, 2022 | 55.02 | 55.49 | 54.50 | 55.36 | 5,737,043 | +0.34(+0.61%) |
Jan 10, 2022 | 53.91 | 55.12 | 53.65 | 55.02 | 5,444,587 | +0.91(+1.68%) |
Jan 07, 2022 | 54.12 | 54.33 | 53.52 | 54.11 | 6,540,530 | +0.69(+1.30%) |
Jan 06, 2022 | 54.04 | 54.26 | 52.69 | 53.42 | 9,377,008 | -1.51(-2.75%) |
Jan 05, 2022 | 55.47 | 56.22 | 54.89 | 54.93 | 7,955,282 | -0.09(-0.17%) |
Jan 04, 2022 | 55.67 | 56.14 | 54.89 | 55.02 | 8,244,686 | -0.50(-0.90%) |
Jan 03, 2022 | 55.69 | 56.22 | 55.45 | 55.52 | 7,132,227 | -0.95(-1.68%) |
Dec 31, 2021 | 56.49 | 56.61 | 55.83 | 56.47 | 4,961,602 | +0.39(+0.70%) |
Dec 30, 2021 | 55.34 | 56.14 | 55.32 | 56.08 | 4,717,665 | +0.88(+1.60%) |
Dec 29, 2021 | 54.40 | 55.70 | 54.31 | 55.19 | 4,885,601 | +0.30(+0.55%) |
Dec 28, 2021 | 54.76 | 55.52 | 54.58 | 54.89 | 5,175,997 | +0.10(+0.18%) |
Dec 27, 2021 | 53.97 | 54.92 | 53.80 | 54.79 | 7,078,340 | +0.59(+1.09%) |
Dec 23, 2021 | 52.91 | 54.37 | 52.91 | 54.20 | 6,714,717 | +0.94(+1.76%) |
Dec 22, 2021 | 52.91 | 53.40 | 52.04 | 53.26 | 6,780,378 | +0.29(+0.55%) |
Dec 21, 2021 | 53.69 | 53.81 | 52.57 | 52.97 | 5,466,504 | -0.48(-0.90%) |
Dec 20, 2021 | 53.45 | 53.70 | 52.89 | 53.45 | 5,836,288 | -0.48(-0.89%) |
Dec 17, 2021 | 53.88 | 55.15 | 53.66 | 53.94 | 24,329,404 | +0.22(+0.41%) |
Dec 16, 2021 | 49.88 | 53.87 | 49.87 | 53.72 | 15,106,602 | +4.34(+8.80%) |
Dec 15, 2021 | 51.08 | 51.09 | 48.40 | 49.38 | 13,663,904 | -1.77(-3.45%) |
Dec 14, 2021 | 51.55 | 52.03 | 51.12 | 51.14 | 7,539,475 | -0.91(-1.75%) |
Dec 13, 2021 | 51.44 | 52.51 | 51.14 | 52.05 | 10,186,801 | +0.97(+1.91%) |
Dec 10, 2021 | 51.52 | 51.52 | 50.29 | 51.08 | 6,120,853 | -0.10(-0.20%) |
Dec 09, 2021 | 50.87 | 51.21 | 50.36 | 51.18 | 5,296,492 | -0.14(-0.27%) |
Dec 08, 2021 | 50.64 | 51.42 | 50.35 | 51.31 | 6,084,284 | +0.47(+0.93%) |
Dec 07, 2021 | 50.36 | 51.18 | 50.24 | 50.84 | 6,507,760 | +0.50(+1.00%) |
Dec 06, 2021 | 49.41 | 50.93 | 49.40 | 50.34 | 8,028,748 | +1.05(+2.12%) |
Dec 03, 2021 | 48.10 | 49.56 | 47.67 | 49.29 | 9,961,906 | +1.26(+2.63%) |
Dec 02, 2021 | 47.96 | 48.34 | 47.42 | 48.03 | 9,422,009 | -0.54(-1.11%) |
Dec 01, 2021 | 49.82 | 50.41 | 48.56 | 48.57 | 7,891,210 | -0.95(-1.91%) |
Nov 30, 2021 | 49.84 | 50.96 | 49.17 | 49.52 | 10,570,302 | -0.43(-0.87%) |
Nov 29, 2021 | 50.19 | 50.44 | 49.21 | 49.95 | 6,788,359 | -0.49(-0.97%) |
Nov 26, 2021 | 50.13 | 50.58 | 49.75 | 50.44 | 4,809,498 | +0.42(+0.85%) |
Nov 24, 2021 | 50.02 | 50.38 | 49.72 | 50.01 | 3,994,210 | -0.02(-0.04%) |
Nov 23, 2021 | 49.64 | 50.16 | 49.24 | 50.03 | 7,605,344 | -0.29(-0.57%) |
Nov 22, 2021 | 50.09 | 50.95 | 49.56 | 50.32 | 5,762,353 | -0.67(-1.31%) |
Nov 19, 2021 | 50.99 | 51.78 | 50.81 | 50.99 | 5,556,281 | -0.56(-1.08%) |
Nov 18, 2021 | 52.10 | 51.57 | 51.27 | 51.54 | 4,500,794 | -0.70(-1.35%) |
Nov 17, 2021 | 52.55 | 53.11 | 52.07 | 52.25 | 5,247,810 | -0.17(-0.33%) |
Nov 16, 2021 | 53.27 | 53.62 | 52.35 | 52.42 | 4,659,985 | -0.75(-1.41%) |
Nov 15, 2021 | 53.01 | 53.39 | 52.74 | 53.17 | 4,722,649 | +0.22(+0.41%) |
Nov 12, 2021 | 52.67 | 53.45 | 52.37 | 52.95 | 4,990,891 | -0.11(-0.20%) |
Nov 11, 2021 | 53.28 | 53.54 | 52.58 | 53.06 | 7,089,911 | +0.61(+1.17%) |
Nov 10, 2021 | 52.36 | 52.45 | 9,870,847 | +1.28(+2.50%) | ||
Nov 09, 2021 | 50.68 | 51.18 | 50.20 | 51.17 | 5,071,422 | +0.50(+1.00%) |
Nov 08, 2021 | 51.24 | 51.36 | 50.40 | 50.66 | 5,663,953 | -0.15(-0.30%) |
Nov 05, 2021 | 49.70 | 50.86 | 49.60 | 50.81 | 6,239,116 | +1.36(+2.75%) |
Nov 04, 2021 | 50.17 | 50.61 | 49.15 | 49.45 | 7,651,575 | -0.24(-0.49%) |
Nov 03, 2021 | 48.58 | 49.99 | 48.36 | 49.70 | 7,687,192 | +0.37(+0.75%) |
Nov 02, 2021 | 48.69 | 49.37 | 48.28 | 49.33 | 7,303,571 | +0.37(+0.75%) |
Nov 01, 2021 | 48.49 | 49.39 | 48.64 | 48.96 | 6,825,791 | +0.27(+0.56%) |
Oct 29, 2021 | 48.84 | 49.93 | 48.68 | 48.69 | 10,955,408 | -0.83(-1.68%) |
Oct 28, 2021 | 50.72 | 50.95 | 49.15 | 49.52 | 10,323,956 | -2.36(-4.55%) |
Oct 27, 2021 | 51.83 | 52.18 | 51.44 | 51.88 | 5,893,215 | -0.14(-0.28%) |
Oct 26, 2021 | 51.86 | 52.02 | 5,380,806 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.64 | 52.83 | 52.05 | 52.21 | 6,615,057 | +0.27(+0.52%) |
Oct 22, 2021 | 52.20 | 53.43 | 51.84 | 51.94 | 8,821,325 | +0.39(+0.75%) |
Oct 21, 2021 | 51.42 | 51.59 | 51.08 | 51.55 | 4,718,528 | +0.02(+0.03%) |
Oct 20, 2021 | 51.84 | 52.02 | 51.23 | 51.54 | 4,406,674 | +0.15(+0.30%) |
Oct 19, 2021 | 51.72 | 51.82 | 50.94 | 51.38 | 4,926,501 | +0.55(+1.08%) |
Oct 18, 2021 | 51.21 | 51.32 | 50.64 | 50.83 | 5,449,795 | -0.59(-1.14%) |
Oct 15, 2021 | 51.00 | 51.64 | 50.49 | 51.42 | 6,942,836 | -0.67(-1.28%) |
Oct 14, 2021 | 51.39 | 52.24 | 51.11 | 52.09 | 9,082,121 | +1.26(+2.48%) |
Oct 13, 2021 | 49.62 | 51.15 | 49.51 | 50.82 | 11,236,789 | +1.43(+2.90%) |
Oct 12, 2021 | 49.01 | 49.91 | 48.71 | 49.39 | 5,902,204 | +0.52(+1.07%) |
Oct 11, 2021 | 49.27 | 49.74 | 48.70 | 48.87 | 4,621,771 | -0.10(-0.20%) |
Oct 08, 2021 | 50.18 | 50.26 | 48.92 | 48.97 | 5,643,495 | -0.27(-0.55%) |
Oct 07, 2021 | 49.10 | 49.76 | 48.88 | 49.24 | 5,845,576 | +0.07(+0.15%) |
Oct 06, 2021 | 48.25 | 49.18 | 47.81 | 49.16 | 6,650,554 | +0.63(+1.30%) |
Oct 05, 2021 | 48.72 | 49.11 | 47.95 | 48.53 | 7,541,065 | -0.76(-1.54%) |
Oct 04, 2021 | 48.39 | 49.60 | 48.39 | 49.29 | 6,851,204 | +1.00(+2.07%) |
Oct 01, 2021 | 49.27 | 49.27 | 48.11 | 48.29 | 6,806,226 | -0.67(-1.36%) |
Sep 30, 2021 | 48.87 | 49.68 | 48.78 | 48.96 | 7,569,870 | +0.53(+1.10%) |
Sep 29, 2021 | 49.16 | 49.25 | 48.24 | 48.43 | 6,224,759 | -0.78(-1.59%) |
Sep 28, 2021 | 48.24 | 49.40 | 48.02 | 49.21 | 8,443,035 | +0.61(+1.26%) |
Sep 27, 2021 | 48.57 | 49.53 | 48.43 | 48.60 | 5,451,977 | +0.03(+0.06%) |
Sep 24, 2021 | 48.59 | 49.12 | 48.36 | 48.57 | 5,236,081 | -0.16(-0.33%) |
Sep 23, 2021 | 49.10 | 49.48 | 48.63 | 48.73 | 6,614,240 | -0.54(-1.10%) |
Sep 22, 2021 | 49.56 | 50.17 | 49.22 | 49.27 | 6,876,680 | +0.13(+0.26%) |
Sep 21, 2021 | 49.13 | 49.98 | 48.88 | 49.15 | 6,240,462 | +0.45(+0.93%) |
Sep 20, 2021 | 49.43 | 49.52 | 48.25 | 48.70 | 11,547,434 | -1.09(-2.19%) |
Sep 17, 2021 | 49.54 | 49.87 | 49.17 | 49.79 | 11,587,564 | -0.19(-0.38%) |
Sep 16, 2021 | 51.13 | 51.36 | 49.47 | 49.98 | 9,403,281 | -2.06(-3.95%) |
Sep 15, 2021 | 51.32 | 52.19 | 51.32 | 52.03 | 4,442,124 | +0.46(+0.89%) |
Sep 14, 2021 | 51.57 | 51.95 | 51.17 | 51.57 | 5,154,338 | +0.14(+0.28%) |
Sep 13, 2021 | 51.42 | 52.00 | 51.23 | 51.43 | 5,153,744 | +0.05(+0.09%) |
Sep 10, 2021 | 51.57 | 51.90 | 51.32 | 51.38 | 4,783,165 | -0.29(-0.56%) |
Sep 09, 2021 | 52.02 | 52.02 | 51.35 | 51.67 | 4,325,917 | -0.23(-0.43%) |
Sep 08, 2021 | 52.07 | 52.38 | 51.67 | 51.90 | 5,230,399 | -0.15(-0.29%) |
Sep 07, 2021 | 52.80 | 53.02 | 51.84 | 52.05 | 6,802,475 | -1.24(-2.33%) |
Sep 03, 2021 | 53.26 | 53.70 | 52.76 | 53.29 | 9,043,492 | +0.86(+1.64%) |
Sep 02, 2021 | 51.82 | 52.45 | 51.72 | 52.43 | 5,623,810 | +0.74(+1.43%) |
Sep 01, 2021 | 51.92 | 52.11 | 51.47 | 51.69 | 6,164,072 | -0.10(-0.19%) |
Aug 31, 2021 | 51.63 | 51.84 | 51.34 | 51.79 | 6,554,719 | +0.43(+0.83%) |
Aug 30, 2021 | 52.18 | 52.31 | 51.15 | 51.36 | 5,441,928 | -0.61(-1.17%) |
Aug 27, 2021 | 50.61 | 52.02 | 50.31 | 51.97 | 5,632,009 | +1.39(+2.75%) |
Aug 26, 2021 | 50.48 | 51.06 | 50.44 | 50.58 | 3,530,335 | -0.25(-0.49%) |
Aug 25, 2021 | 50.97 | 51.62 | 50.47 | 50.83 | 4,414,219 | -0.51(-0.99%) |
Aug 24, 2021 | 51.92 | 51.95 | 51.29 | 51.34 | 3,519,910 | -0.27(-0.52%) |
Aug 23, 2021 | 51.05 | 51.95 | 50.68 | 51.60 | 5,921,498 | +1.28(+2.54%) |
Aug 20, 2021 | 50.36 | 50.86 | 50.16 | 50.33 | 4,663,733 | -0.15(-0.30%) |
Aug 19, 2021 | 50.78 | 50.99 | 50.33 | 50.48 | 6,262,431 | -0.35(-0.69%) |
Aug 18, 2021 | 52.40 | 52.54 | 50.79 | 50.83 | 9,077,491 | -1.74(-3.31%) |
Aug 17, 2021 | 52.34 | 52.88 | 52.13 | 52.57 | 5,390,921 | -0.02(-0.03%) |
Aug 16, 2021 | 52.55 | 52.93 | 52.29 | 52.59 | 4,548,638 | +0.04(+0.07%) |
Aug 13, 2021 | 52.68 | 52.84 | 52.22 | 52.55 | 5,232,591 | +0.44(+0.84%) |
Aug 12, 2021 | 52.81 | 52.81 | 51.80 | 52.11 | 4,626,035 | -0.81(-1.54%) |
Aug 11, 2021 | 52.47 | 53.50 | 52.45 | 52.92 | 6,777,960 | +1.08(+2.08%) |
Aug 10, 2021 | 52.55 | 52.75 | 51.76 | 51.84 | 8,654,362 | -0.71(-1.34%) |
Aug 09, 2021 | 52.84 | 53.34 | 52.53 | 52.55 | 6,562,578 | -0.88(-1.64%) |
Aug 06, 2021 | 53.65 | 53.98 | 52.84 | 53.42 | 9,848,914 | -1.28(-2.33%) |
Aug 05, 2021 | 55.27 | 55.44 | 54.58 | 54.70 | 3,779,454 | -0.54(-0.99%) |
Aug 04, 2021 | 56.37 | 56.68 | 55.22 | 55.25 | 4,518,600 | -0.71(-1.26%) |
Aug 03, 2021 | 55.49 | 56.34 | 55.39 | 55.95 | 4,328,665 | +0.60(+1.08%) |