Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.28 | 32.49 | 31.76 | 31.77 | 47,494,488 | -0.45(-1.41%) |
Aug 30, 2022 | 32.31 | 32.41 | 31.71 | 32.23 | 50,972,608 | +0.18(+0.56%) |
Aug 29, 2022 | 32.01 | 32.28 | 31.77 | 32.05 | 36,958,964 | -0.12(-0.38%) |
Aug 26, 2022 | 33.50 | 33.54 | 32.16 | 32.17 | 38,241,380 | -1.05(-3.16%) |
Aug 25, 2022 | 32.71 | 33.35 | 32.57 | 33.22 | 42,935,360 | +0.59(+1.80%) |
Aug 24, 2022 | 32.38 | 32.89 | 32.19 | 32.63 | 33,285,116 | +0.10(+0.32%) |
Aug 23, 2022 | 32.78 | 33.06 | 32.48 | 32.53 | 27,264,408 | -0.29(-0.89%) |
Aug 22, 2022 | 32.85 | 32.91 | 32.57 | 32.82 | 33,000,476 | -0.72(-2.14%) |
Aug 19, 2022 | 34.00 | 34.06 | 33.38 | 33.54 | 38,593,520 | -0.76(-2.21%) |
Aug 18, 2022 | 34.27 | 34.41 | 34.03 | 34.30 | 24,471,562 | -0.12(-0.36%) |
Aug 17, 2022 | 34.22 | 34.59 | 34.11 | 34.42 | 28,683,278 | -0.22(-0.63%) |
Aug 16, 2022 | 34.21 | 34.92 | 34.13 | 34.64 | 33,716,080 | +0.37(+1.08%) |
Aug 15, 2022 | 33.88 | 34.32 | 33.72 | 34.27 | 26,342,578 | -0.05(-0.14%) |
Aug 12, 2022 | 34.18 | 34.33 | 33.74 | 34.32 | 33,660,312 | +0.37(+1.09%) |
Aug 11, 2022 | 33.82 | 34.09 | 33.70 | 33.95 | 53,325,028 | +0.79(+2.40%) |
Aug 10, 2022 | 32.62 | 33.49 | 32.57 | 33.15 | 65,396,600 | +1.09(+3.39%) |
Aug 09, 2022 | 31.81 | 32.10 | 31.59 | 32.07 | 42,505,616 | +0.41(+1.28%) |
Aug 08, 2022 | 32.30 | 32.42 | 31.62 | 31.66 | 35,393,572 | -0.44(-1.38%) |
Aug 05, 2022 | 31.46 | 32.45 | 31.42 | 32.10 | 37,947,332 | +0.53(+1.68%) |
Aug 04, 2022 | 31.69 | 31.83 | 31.36 | 31.58 | 30,037,472 | -0.23(-0.71%) |
Aug 03, 2022 | 31.59 | 31.91 | 31.35 | 31.80 | 31,791,940 | +0.57(+1.82%) |
Aug 02, 2022 | 31.76 | 31.88 | 31.20 | 31.24 | 40,044,224 | -0.63(-1.99%) |
Aug 01, 2022 | 31.78 | 32.04 | 31.41 | 31.87 | 34,200,448 | -0.09(-0.30%) |
Jul 29, 2022 | 31.64 | 32.09 | 31.53 | 31.96 | 50,934,720 | +0.46(+1.47%) |
Jul 28, 2022 | 31.67 | 31.91 | 31.10 | 31.50 | 42,538,584 | -0.26(-0.80%) |
Jul 27, 2022 | 31.42 | 31.93 | 31.15 | 31.76 | 32,106,494 | +0.51(+1.63%) |
Jul 26, 2022 | 31.59 | 31.93 | 31.16 | 31.24 | 32,414,142 | -0.64(-2.02%) |
Jul 25, 2022 | 31.93 | 32.12 | 31.61 | 31.89 | 32,118,188 | +0.28(+0.90%) |
Jul 22, 2022 | 31.76 | 32.09 | 31.28 | 31.60 | 28,682,074 | -0.21(-0.65%) |
Jul 21, 2022 | 31.28 | 31.83 | 31.15 | 31.81 | 33,034,934 | +0.27(+0.87%) |
Jul 20, 2022 | 31.37 | 31.62 | 31.15 | 31.54 | 37,552,432 | +0.01(+0.03%) |
Jul 19, 2022 | 31.10 | 31.78 | 30.89 | 31.53 | 49,569,952 | +1.03(+3.38%) |
Jul 18, 2022 | 31.27 | 31.56 | 30.35 | 30.50 | 59,625,144 | +0.01(+0.03%) |
Jul 15, 2022 | 28.98 | 30.85 | 28.94 | 30.49 | 82,297,480 | +2.00(+7.04%) |
Jul 14, 2022 | 28.45 | 28.56 | 28.05 | 28.48 | 54,828,324 | -0.67(-2.30%) |
Jul 13, 2022 | 29.37 | 29.44 | 28.74 | 29.16 | 46,690,700 | -0.49(-1.66%) |
Jul 12, 2022 | 29.33 | 30.28 | 29.29 | 29.65 | 41,803,208 | -0.09(-0.32%) |
Jul 11, 2022 | 29.83 | 30.05 | 29.58 | 29.74 | 31,015,556 | -0.31(-1.04%) |
Jul 08, 2022 | 30.26 | 30.49 | 29.84 | 30.05 | 32,991,070 | -0.07(-0.22%) |
Jul 07, 2022 | 29.78 | 30.26 | 29.75 | 30.12 | 42,382,400 | +0.83(+2.84%) |
Jul 06, 2022 | 29.32 | 29.54 | 28.97 | 29.29 | 37,989,608 | -0.25(-0.83%) |
Jul 05, 2022 | 29.12 | 29.53 | 28.79 | 29.53 | 50,167,900 | -0.30(-1.01%) |
Jul 01, 2022 | 29.29 | 29.94 | 28.96 | 29.84 | 42,620,208 | +0.41(+1.38%) |
Jun 30, 2022 | 29.47 | 29.83 | 28.97 | 29.43 | 49,009,388 | -0.69(-2.29%) |
Jun 29, 2022 | 30.47 | 30.67 | 29.93 | 30.12 | 37,214,036 | -0.38(-1.24%) |
Jun 28, 2022 | 31.04 | 31.67 | 30.43 | 30.50 | 52,774,764 | -0.09(-0.28%) |
Jun 27, 2022 | 30.65 | 30.82 | 30.16 | 30.58 | 50,658,296 | +0.04(+0.12%) |
Jun 24, 2022 | 29.54 | 30.98 | 29.52 | 30.55 | 84,098,296 | +0.22(+0.72%) |
Jun 23, 2022 | 30.61 | 30.64 | 29.55 | 30.33 | 46,598,796 | -0.49(-1.60%) |
Jun 22, 2022 | 30.62 | 31.14 | 30.55 | 30.82 | 40,537,772 | -0.24(-0.76%) |
Jun 21, 2022 | 31.09 | 31.47 | 30.84 | 31.06 | 56,611,408 | +0.88(+2.91%) |
Jun 17, 2022 | 30.28 | 30.80 | 29.91 | 30.18 | 85,119,808 | +0.07(+0.22%) |
Jun 16, 2022 | 29.78 | 30.25 | 29.17 | 30.11 | 64,889,592 | -0.19(-0.62%) |
Jun 15, 2022 | 30.23 | 30.72 | 29.71 | 30.30 | 54,447,172 | +0.56(+1.88%) |
Jun 14, 2022 | 30.18 | 30.81 | 29.52 | 29.74 | 52,169,504 | -0.53(-1.75%) |
Jun 13, 2022 | 30.62 | 30.98 | 30.01 | 30.27 | 64,738,744 | -1.09(-3.47%) |
Jun 10, 2022 | 31.84 | 32.18 | 31.22 | 31.36 | 52,197,272 | -1.27(-3.88%) |
Jun 09, 2022 | 33.79 | 33.88 | 32.62 | 32.62 | 52,297,112 | -1.30(-3.85%) |
Jun 08, 2022 | 33.96 | 34.14 | 33.58 | 33.93 | 35,514,472 | -0.43(-1.27%) |
Jun 07, 2022 | 33.94 | 34.42 | 33.79 | 34.36 | 30,832,010 | +0.19(+0.55%) |
Jun 06, 2022 | 34.70 | 35.18 | 34.13 | 34.18 | 43,117,372 | -0.04(-0.11%) |
Jun 03, 2022 | 34.49 | 34.67 | 34.16 | 34.21 | 26,693,258 | -0.48(-1.39%) |
Jun 02, 2022 | 34.42 | 34.70 | 34.10 | 34.70 | 39,759,396 | +0.23(+0.66%) |
Jun 01, 2022 | 35.21 | 35.22 | 34.00 | 34.47 | 37,477,516 | -0.50(-1.42%) |
May 31, 2022 | 34.60 | 35.28 | 34.41 | 34.97 | 76,017,912 | +0.17(+0.49%) |
May 27, 2022 | 34.68 | 34.83 | 34.38 | 34.80 | 46,135,420 | +0.33(+0.95%) |
May 26, 2022 | 34.31 | 34.63 | 34.16 | 34.47 | 64,036,204 | +0.78(+2.32%) |
May 25, 2022 | 33.37 | 34.09 | 33.17 | 33.69 | 52,490,204 | +0.18(+0.53%) |
May 24, 2022 | 33.34 | 33.80 | 32.86 | 33.51 | 49,081,044 | -0.21(-0.61%) |
May 23, 2022 | 32.67 | 34.08 | 32.67 | 33.72 | 73,463,192 | +1.89(+5.94%) |
May 20, 2022 | 32.71 | 32.88 | 30.98 | 31.83 | 65,713,832 | -0.55(-1.71%) |
May 19, 2022 | 32.23 | 32.75 | 32.19 | 32.38 | 50,158,580 | -0.40(-1.23%) |
May 18, 2022 | 33.48 | 33.55 | 32.53 | 32.79 | 50,410,812 | -1.04(-3.08%) |
May 17, 2022 | 33.48 | 34.04 | 33.30 | 33.83 | 45,455,436 | +1.11(+3.39%) |
May 16, 2022 | 32.90 | 33.06 | 32.35 | 32.72 | 41,550,952 | -0.34(-1.02%) |
May 13, 2022 | 33.40 | 33.58 | 32.67 | 33.06 | 52,255,052 | +0.09(+0.28%) |
May 12, 2022 | 32.91 | 33.30 | 32.21 | 32.96 | 65,123,292 | -0.47(-1.41%) |
May 11, 2022 | 33.74 | 34.70 | 33.38 | 33.43 | 58,466,884 | -0.18(-0.53%) |
May 10, 2022 | 34.54 | 34.90 | 33.07 | 33.61 | 64,073,716 | -0.57(-1.68%) |
May 09, 2022 | 34.66 | 34.84 | 33.90 | 34.19 | 55,115,468 | -1.02(-2.88%) |
May 06, 2022 | 35.13 | 35.36 | 34.41 | 35.20 | 53,661,696 | -0.08(-0.24%) |
May 05, 2022 | 35.77 | 35.92 | 34.66 | 35.29 | 51,974,524 | -1.02(-2.80%) |
May 04, 2022 | 35.13 | 36.42 | 35.05 | 36.30 | 61,532,292 | +1.40(+4.01%) |
May 03, 2022 | 34.16 | 35.37 | 34.15 | 34.90 | 52,037,640 | +0.93(+2.74%) |
May 02, 2022 | 33.87 | 34.10 | 33.27 | 33.97 | 49,623,924 | +0.43(+1.29%) |
Apr 29, 2022 | 34.54 | 34.90 | 33.41 | 33.54 | 50,600,488 | -1.06(-3.07%) |
Apr 28, 2022 | 34.52 | 34.73 | 33.99 | 34.60 | 42,091,376 | +0.53(+1.54%) |
Apr 27, 2022 | 34.09 | 34.69 | 34.00 | 34.07 | 42,362,872 | -0.19(-0.55%) |
Apr 26, 2022 | 34.67 | 35.29 | 34.23 | 34.26 | 47,648,676 | -0.79(-2.25%) |
Apr 25, 2022 | 34.68 | 35.15 | 33.77 | 35.05 | 68,403,592 | -0.25(-0.72%) |
Apr 22, 2022 | 36.48 | 36.52 | 35.25 | 35.31 | 54,691,820 | -1.27(-3.47%) |
Apr 21, 2022 | 37.60 | 37.80 | 36.30 | 36.57 | 49,185,244 | -0.71(-1.89%) |
Apr 20, 2022 | 37.74 | 37.95 | 37.23 | 37.28 | 50,058,340 | +0.08(+0.23%) |
Apr 19, 2022 | 36.86 | 37.49 | 36.76 | 37.19 | 57,165,956 | +0.68(+1.85%) |
Apr 18, 2022 | 35.17 | 36.95 | 34.99 | 36.52 | 85,172,048 | +1.20(+3.41%) |
Apr 14, 2022 | 36.18 | 36.63 | 35.17 | 35.31 | 84,079,856 | -1.17(-3.22%) |
Apr 13, 2022 | 36.19 | 36.67 | 36.06 | 36.49 | 48,429,688 | -0.33(-0.89%) |
Apr 12, 2022 | 37.19 | 37.67 | 36.52 | 36.82 | 45,569,712 | -0.39(-1.06%) |
Apr 11, 2022 | 37.11 | 37.97 | 37.03 | 37.21 | 36,374,008 | -0.08(-0.20%) |
Apr 08, 2022 | 37.12 | 37.69 | 36.95 | 37.29 | 43,638,780 | +0.26(+0.71%) |
Apr 07, 2022 | 37.50 | 37.58 | 36.51 | 37.03 | 58,058,632 | -0.29(-0.78%) |
Apr 06, 2022 | 37.35 | 37.61 | 36.99 | 37.32 | 57,596,584 | -0.41(-1.10%) |
Apr 05, 2022 | 38.01 | 38.31 | 37.64 | 37.73 | 55,185,240 | -0.65(-1.69%) |
Apr 04, 2022 | 38.05 | 38.67 | 37.75 | 38.38 | 57,221,292 | -0.07(-0.17%) |
Apr 01, 2022 | 39.19 | 39.23 | 37.93 | 38.44 | 65,884,668 | -0.30(-0.78%) |
Mar 31, 2022 | 40.27 | 40.32 | 38.73 | 38.75 | 72,374,048 | -1.67(-4.14%) |
Mar 30, 2022 | 40.83 | 41.03 | 40.18 | 40.42 | 38,890,072 | -0.41(-1.01%) |
Mar 29, 2022 | 41.59 | 41.72 | 40.52 | 40.83 | 49,246,996 | -0.10(-0.25%) |
Mar 28, 2022 | 41.09 | 41.12 | 40.26 | 40.94 | 39,799,644 | -0.17(-0.41%) |
Mar 25, 2022 | 40.87 | 41.60 | 40.75 | 41.10 | 41,457,064 | +0.62(+1.53%) |
Mar 24, 2022 | 40.78 | 40.83 | 40.31 | 40.48 | 32,289,288 | -0.02(-0.05%) |
Mar 23, 2022 | 41.10 | 41.37 | 40.45 | 40.50 | 51,624,384 | -1.02(-2.47%) |
Mar 22, 2022 | 41.19 | 41.95 | 41.07 | 41.53 | 55,763,376 | +1.26(+3.13%) |
Mar 21, 2022 | 40.75 | 40.82 | 39.95 | 40.27 | 50,100,980 | -0.06(-0.14%) |
Mar 18, 2022 | 40.19 | 40.35 | 39.72 | 40.32 | 79,227,192 | -0.12(-0.30%) |
Mar 17, 2022 | 39.86 | 40.46 | 39.32 | 40.45 | 53,435,864 | +0.22(+0.54%) |
Mar 16, 2022 | 39.70 | 40.46 | 39.40 | 40.23 | 63,324,448 | +1.22(+3.13%) |
Mar 15, 2022 | 38.78 | 39.27 | 38.42 | 39.01 | 44,020,492 | +0.28(+0.73%) |
Mar 14, 2022 | 38.44 | 39.65 | 38.44 | 38.73 | 57,722,892 | +0.82(+2.16%) |
Mar 11, 2022 | 38.58 | 38.90 | 37.87 | 37.91 | 46,753,532 | -0.32(-0.84%) |
Mar 10, 2022 | 37.87 | 38.98 | 37.70 | 38.23 | 51,881,504 | -0.35(-0.90%) |
Mar 09, 2022 | 37.89 | 39.11 | 37.75 | 38.58 | 83,158,648 | +2.30(+6.35%) |
Mar 08, 2022 | 36.72 | 37.28 | 35.88 | 36.27 | 81,402,056 | +0.23(+0.65%) |
Mar 07, 2022 | 37.53 | 37.62 | 35.92 | 36.04 | 116,705,992 | -2.45(-6.37%) |
Mar 04, 2022 | 38.94 | 38.95 | 37.90 | 38.49 | 80,445,104 | -1.45(-3.62%) |
Mar 03, 2022 | 40.50 | 40.88 | 39.68 | 39.94 | 51,662,880 | -0.43(-1.07%) |
Mar 02, 2022 | 39.98 | 40.72 | 39.87 | 40.37 | 75,700,256 | +0.65(+1.62%) |
Mar 01, 2022 | 40.89 | 40.91 | 39.22 | 39.73 | 80,019,896 | -1.62(-3.91%) |
Feb 28, 2022 | 40.90 | 41.40 | 40.63 | 41.34 | 74,755,896 | -0.77(-1.82%) |
Feb 25, 2022 | 40.98 | 42.42 | 41.53 | 42.11 | 73,264,216 | +1.33(+3.26%) |
Feb 24, 2022 | 40.22 | 40.85 | 39.33 | 40.78 | 86,137,352 | -1.10(-2.64%) |
Feb 23, 2022 | 42.98 | 43.13 | 41.69 | 41.89 | 48,857,492 | -0.73(-1.71%) |
Feb 22, 2022 | 42.25 | 43.01 | 42.13 | 42.62 | 55,488,012 | -0.37(-0.87%) |
Feb 18, 2022 | 42.99 | 0 | -0.10(-0.24%) | |||
Feb 17, 2022 | 43.96 | 44.24 | 42.98 | 43.09 | 52,850,848 | -1.51(-3.38%) |
Feb 16, 2022 | 44.37 | 45.12 | 44.25 | 44.60 | 39,164,068 | -0.10(-0.23%) |
Feb 15, 2022 | 44.90 | 45.24 | 44.50 | 44.70 | 45,326,176 | +0.35(+0.78%) |
Feb 14, 2022 | 44.92 | 45.07 | 43.91 | 44.36 | 47,841,588 | -0.47(-1.04%) |
Feb 11, 2022 | 45.49 | 46.25 | 44.43 | 44.82 | 65,273,304 | -1.06(-2.30%) |
Feb 10, 2022 | 46.47 | 46.87 | 45.61 | 45.88 | 50,280,544 | -0.22(-0.47%) |
Feb 09, 2022 | 46.04 | 46.56 | 45.86 | 46.10 | 36,233,804 | -0.09(-0.20%) |
Feb 08, 2022 | 45.97 | 46.79 | 45.78 | 46.19 | 52,953,548 | +0.81(+1.79%) |
Feb 07, 2022 | 45.42 | 45.61 | 44.88 | 45.38 | 47,949,496 | +0.22(+0.48%) |
Feb 04, 2022 | 44.04 | 45.54 | 43.66 | 45.16 | 64,461,928 | +1.73(+3.98%) |
Feb 03, 2022 | 44.17 | 43.36 | 43.43 | 38,432,116 | -0.43(-0.98%) | |
Feb 02, 2022 | 43.70 | 43.93 | 43.31 | 43.86 | 43,417,236 | -0.05(-0.11%) |
Feb 01, 2022 | 43.22 | 44.06 | 42.93 | 43.91 | 43,069,192 | +0.75(+1.73%) |
Jan 31, 2022 | 42.58 | 43.28 | 43.16 | 47,867,864 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.40 | 42.92 | 41.58 | 42.91 | 54,591,608 | +0.37(+0.88%) |
Jan 27, 2022 | 43.37 | 43.73 | 42.18 | 42.53 | 67,751,216 | -0.40(-0.94%) |
Jan 26, 2022 | 42.82 | 43.46 | 42.34 | 42.93 | 68,098,704 | +0.44(+1.03%) |
Jan 25, 2022 | 41.43 | 42.62 | 41.00 | 42.49 | 78,592,704 | +0.82(+1.98%) |
Jan 24, 2022 | 41.06 | 41.80 | 39.84 | 41.67 | 96,936,640 | -0.35(-0.82%) |
Jan 21, 2022 | 42.63 | 43.04 | 41.77 | 42.02 | 76,229,448 | -0.78(-1.81%) |
Jan 20, 2022 | 43.67 | 44.01 | 42.71 | 42.79 | 49,408,116 | -0.65(-1.49%) |
Jan 19, 2022 | 45.26 | 45.44 | 43.36 | 43.44 | 90,162,560 | +0.17(+0.39%) |
Jan 18, 2022 | 44.76 | 44.82 | 43.07 | 43.27 | 70,428,560 | -1.54(-3.44%) |
Jan 14, 2022 | 44.81 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 45.76 | 46.29 | 45.49 | 45.61 | 46,590,888 | -0.09(-0.20%) |
Jan 12, 2022 | 45.99 | 46.19 | 45.53 | 45.70 | 44,212,864 | -0.33(-0.71%) |
Jan 11, 2022 | 45.82 | 46.06 | 45.50 | 46.03 | 43,234,400 | +0.26(+0.57%) |
Jan 10, 2022 | 46.69 | 46.84 | 45.22 | 45.77 | 71,381,032 | -0.23(-0.51%) |
Jan 07, 2022 | 45.04 | 46.12 | 44.95 | 46.00 | 63,184,880 | +0.98(+2.18%) |
Jan 06, 2022 | 44.88 | 45.05 | 44.14 | 45.02 | 55,548,480 | +0.89(+2.01%) |
Jan 05, 2022 | 45.03 | 45.24 | 44.11 | 44.13 | 61,732,076 | -0.76(-1.69%) |
Jan 04, 2022 | 44.02 | 45.30 | 44.00 | 44.89 | 80,130,248 | +1.69(+3.92%) |
Jan 03, 2022 | 42.18 | 43.49 | 42.07 | 43.20 | 62,634,764 | +1.58(+3.80%) |
Dec 31, 2021 | 41.64 | 41.83 | 41.42 | 41.62 | 25,929,380 | -0.04(-0.09%) |
Dec 30, 2021 | 41.86 | 42.18 | 41.61 | 41.65 | 25,458,162 | -0.09(-0.22%) |
Dec 29, 2021 | 41.95 | 42.20 | 41.72 | 41.75 | 29,877,198 | -0.07(-0.16%) |
Dec 28, 2021 | 41.60 | 42.17 | 41.55 | 41.81 | 34,736,728 | +0.06(+0.13%) |
Dec 27, 2021 | 41.67 | 41.92 | 41.45 | 41.76 | 36,219,464 | +0.21(+0.50%) |
Dec 23, 2021 | 41.79 | 42.15 | 41.53 | 41.55 | 36,405,624 | +0.13(+0.32%) |
Dec 22, 2021 | 41.23 | 41.70 | 41.05 | 41.42 | 38,814,960 | +0.08(+0.20%) |
Dec 21, 2021 | 40.73 | 41.61 | 40.73 | 41.33 | 51,122,800 | +0.96(+2.39%) |
Dec 20, 2021 | 40.47 | 40.56 | 39.94 | 40.37 | 60,320,428 | -0.67(-1.64%) |
Dec 17, 2021 | 41.62 | 41.81 | 40.80 | 41.05 | 133,501,312 | -1.05(-2.49%) |
Dec 16, 2021 | 41.81 | 42.43 | 41.24 | 42.09 | 74,224,104 | +0.99(+2.41%) |
Dec 15, 2021 | 41.50 | 41.58 | 40.80 | 41.10 | 64,173,184 | -0.18(-0.43%) |
Dec 14, 2021 | 40.77 | 41.92 | 40.72 | 41.28 | 50,313,400 | +0.51(+1.26%) |
Dec 13, 2021 | 41.41 | 41.53 | 40.59 | 40.76 | 41,301,172 | -0.88(-2.11%) |
Dec 10, 2021 | 41.82 | 41.93 | 41.22 | 41.64 | 40,304,208 | +0.03(+0.07%) |
Dec 09, 2021 | 41.07 | 41.84 | 40.83 | 41.62 | 39,851,976 | +0.31(+0.75%) |
Dec 08, 2021 | 41.79 | 41.91 | 41.24 | 41.31 | 54,032,996 | -0.51(-1.23%) |
Dec 07, 2021 | 41.68 | 42.01 | 41.56 | 41.82 | 43,891,916 | +0.52(+1.27%) |
Dec 06, 2021 | 41.68 | 41.98 | 41.12 | 41.30 | 51,496,760 | +0.26(+0.64%) |
Dec 03, 2021 | 42.09 | 42.16 | 40.78 | 41.04 | 79,930,424 | -0.95(-2.27%) |
Dec 02, 2021 | 41.47 | 42.56 | 41.16 | 41.99 | 61,795,472 | +1.18(+2.89%) |
Dec 01, 2021 | 42.10 | 42.54 | 40.78 | 40.81 | 65,113,208 | -0.59(-1.42%) |
Nov 30, 2021 | 41.67 | 42.10 | 41.30 | 41.40 | 82,883,608 | -1.04(-2.46%) |
Nov 29, 2021 | 43.21 | 43.47 | 42.05 | 42.44 | 53,944,416 | -0.16(-0.37%) |
Nov 26, 2021 | 42.38 | 42.85 | 41.66 | 42.60 | 59,200,268 | -1.74(-3.93%) |
Nov 24, 2021 | 44.14 | 44.67 | 43.95 | 44.34 | 43,574,828 | +0.12(+0.27%) |
Nov 23, 2021 | 43.63 | 44.36 | 43.45 | 44.22 | 53,007,720 | +1.14(+2.64%) |
Nov 22, 2021 | 43.49 | 43.63 | 42.74 | 43.08 | 57,632,232 | +0.82(+1.94%) |
Nov 19, 2021 | 42.54 | 42.61 | 41.73 | 42.26 | 52,144,880 | -0.86(-1.99%) |
Nov 18, 2021 | 43.48 | 43.31 | 43.10 | 43.12 | 32,944,036 | -0.75(-1.72%) |
Nov 17, 2021 | 43.83 | 43.94 | 43.24 | 43.87 | 35,371,252 | +0.05(+0.11%) |
Nov 16, 2021 | 43.92 | 44.01 | 43.46 | 43.83 | 37,335,648 | +0.03(+0.06%) |
Nov 15, 2021 | 43.99 | 44.12 | 43.66 | 43.80 | 37,911,204 | +0.13(+0.30%) |
Nov 12, 2021 | 44.23 | 44.25 | 43.53 | 43.67 | 47,553,992 | -0.54(-1.22%) |
Nov 11, 2021 | 44.04 | 44.58 | 43.76 | 44.21 | 33,497,348 | -0.01(-0.02%) |
Nov 10, 2021 | 43.52 | 44.22 | 42,270,992 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.43 | 44.09 | 43.20 | 43.64 | 39,621,348 | -0.43(-0.97%) |
Nov 08, 2021 | 44.08 | 44.50 | 43.99 | 44.07 | 36,285,376 | +0.34(+0.79%) |
Nov 05, 2021 | 44.31 | 44.52 | 43.59 | 43.72 | 41,111,564 | -0.34(-0.76%) |
Nov 04, 2021 | 44.82 | 44.82 | 43.64 | 44.06 | 51,173,720 | -0.97(-2.15%) |
Nov 03, 2021 | 44.50 | 45.33 | 44.32 | 45.03 | 45,804,044 | +0.46(+1.02%) |
Nov 02, 2021 | 44.28 | 45.07 | 44.08 | 44.57 | 38,959,424 | +0.03(+0.06%) |
Nov 01, 2021 | 44.78 | 44.32 | 44.01 | 44.54 | 39,660,712 | +0.07(+0.15%) |
Oct 29, 2021 | 44.45 | 44.80 | 44.24 | 44.48 | 34,113,140 | +0.00(+0.00%) |
Oct 28, 2021 | 44.30 | 44.68 | 44.03 | 44.48 | 39,950,700 | +0.69(+1.57%) |
Oct 27, 2021 | 44.20 | 44.84 | 43.78 | 43.79 | 49,181,280 | -0.86(-1.92%) |
Oct 26, 2021 | 44.37 | 44.65 | 38,330,044 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.50 | 44.67 | 43.94 | 44.23 | 34,591,304 | -0.06(-0.13%) |
Oct 22, 2021 | 43.74 | 44.33 | 43.74 | 44.28 | 38,914,192 | +0.69(+1.58%) |
Oct 21, 2021 | 43.85 | 44.20 | 43.39 | 43.59 | 39,574,568 | -0.24(-0.55%) |
Oct 20, 2021 | 43.28 | 43.98 | 42.87 | 43.84 | 43,392,144 | +0.57(+1.31%) |
Oct 19, 2021 | 43.29 | 43.40 | 43.01 | 43.27 | 35,052,228 | +0.19(+0.43%) |
Oct 18, 2021 | 43.09 | 43.65 | 42.85 | 43.08 | 53,209,044 | -0.08(-0.19%) |
Oct 15, 2021 | 42.61 | 43.45 | 42.23 | 43.17 | 69,088,120 | +1.21(+2.88%) |
Oct 14, 2021 | 41.30 | 41.98 | 40.48 | 41.96 | 88,278,264 | +1.80(+4.47%) |
Oct 13, 2021 | 40.54 | 40.62 | 39.41 | 40.16 | 47,138,648 | -0.37(-0.92%) |
Oct 12, 2021 | 40.65 | 40.96 | 40.28 | 40.53 | 39,594,448 | -0.22(-0.55%) |
Oct 11, 2021 | 41.52 | 41.71 | 40.73 | 40.76 | 38,963,512 | -0.52(-1.26%) |
Oct 08, 2021 | 41.03 | 41.71 | 40.89 | 41.28 | 42,312,792 | +0.20(+0.50%) |
Oct 07, 2021 | 41.70 | 41.77 | 40.99 | 41.07 | 49,761,312 | -0.11(-0.27%) |
Oct 06, 2021 | 40.82 | 41.23 | 40.54 | 41.18 | 50,499,604 | +0.02(+0.05%) |
Oct 05, 2021 | 40.75 | 41.66 | 40.65 | 41.16 | 58,060,368 | +0.82(+2.03%) |
Oct 04, 2021 | 40.13 | 41.02 | 40.09 | 40.35 | 51,844,004 | +0.24(+0.60%) |
Oct 01, 2021 | 39.55 | 40.43 | 39.46 | 40.10 | 44,029,212 | +0.59(+1.48%) |
Sep 30, 2021 | 40.35 | 40.35 | 39.31 | 39.52 | 50,923,588 | -0.58(-1.44%) |
Sep 29, 2021 | 40.20 | 40.33 | 39.79 | 40.09 | 47,535,616 | -0.08(-0.21%) |
Sep 28, 2021 | 40.43 | 40.99 | 40.09 | 40.18 | 65,276,944 | -0.09(-0.23%) |
Sep 27, 2021 | 39.73 | 40.43 | 39.69 | 40.27 | 53,431,120 | +1.04(+2.66%) |
Sep 24, 2021 | 38.84 | 39.41 | 38.81 | 39.23 | 41,939,876 | +0.42(+1.08%) |
Sep 23, 2021 | 37.94 | 38.98 | 37.84 | 38.81 | 53,462,100 | +1.44(+3.86%) |
Sep 22, 2021 | 37.00 | 37.72 | 37.00 | 37.37 | 49,672,980 | +0.94(+2.58%) |
Sep 21, 2021 | 36.56 | 36.86 | 36.24 | 36.43 | 41,097,984 | +0.02(+0.05%) |
Sep 20, 2021 | 36.66 | 36.73 | 35.71 | 36.41 | 72,537,512 | -1.29(-3.43%) |
Sep 17, 2021 | 37.55 | 37.86 | 37.31 | 37.70 | 99,661,192 | +0.05(+0.12%) |
Sep 16, 2021 | 37.68 | 37.99 | 37.42 | 37.66 | 46,097,680 | +0.29(+0.77%) |
Sep 15, 2021 | 36.99 | 37.55 | 36.93 | 37.37 | 56,236,432 | +0.28(+0.75%) |
Sep 14, 2021 | 38.29 | 38.46 | 36.92 | 37.09 | 57,787,956 | -1.02(-2.69%) |
Sep 13, 2021 | 37.80 | 38.13 | 37.56 | 38.11 | 45,152,284 | +0.62(+1.66%) |
Sep 10, 2021 | 38.37 | 38.49 | 37.46 | 37.49 | 43,574,964 | -0.61(-1.61%) |
Sep 09, 2021 | 37.85 | 38.49 | 37.76 | 38.10 | 38,954,636 | +0.14(+0.37%) |
Sep 08, 2021 | 38.24 | 38.62 | 37.87 | 37.96 | 38,714,764 | -0.50(-1.31%) |
Sep 07, 2021 | 38.40 | 38.96 | 38.33 | 38.47 | 46,997,732 | +0.25(+0.66%) |
Sep 03, 2021 | 38.19 | 38.34 | 37.87 | 38.21 | 44,922,160 | +0.03(+0.07%) |
Sep 02, 2021 | 38.27 | 38.62 | 37.84 | 38.19 | 47,851,784 | +0.04(+0.10%) |