Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.05 | 45.50 | 44.80 | 45.05 | 2,843,903 | +0.29(+0.65%) |
Aug 30, 2022 | 45.56 | 45.73 | 44.67 | 44.75 | 1,584,397 | -0.80(-1.76%) |
Aug 29, 2022 | 45.31 | 45.95 | 44.84 | 45.55 | 1,775,021 | +0.09(+0.21%) |
Aug 26, 2022 | 46.17 | 46.27 | 45.44 | 45.46 | 1,835,323 | -0.69(-1.49%) |
Aug 25, 2022 | 45.76 | 46.18 | 45.54 | 46.15 | 1,613,680 | +0.74(+1.64%) |
Aug 24, 2022 | 45.30 | 45.84 | 45.22 | 45.40 | 1,931,356 | +0.08(+0.17%) |
Aug 23, 2022 | 46.32 | 46.44 | 45.21 | 45.33 | 2,297,639 | -0.96(-2.07%) |
Aug 22, 2022 | 45.80 | 46.34 | 45.40 | 46.29 | 2,623,303 | +0.25(+0.55%) |
Aug 19, 2022 | 45.75 | 46.38 | 45.64 | 46.03 | 4,018,001 | -0.10(-0.22%) |
Aug 18, 2022 | 47.78 | 47.78 | 45.98 | 46.14 | 2,586,231 | -1.40(-2.95%) |
Aug 17, 2022 | 47.23 | 47.88 | 46.98 | 47.54 | 1,565,367 | -0.09(-0.20%) |
Aug 16, 2022 | 47.74 | 47.92 | 47.20 | 47.63 | 2,121,546 | -0.27(-0.57%) |
Aug 15, 2022 | 49.26 | 49.26 | 47.70 | 47.91 | 1,737,057 | -1.47(-2.97%) |
Aug 12, 2022 | 48.82 | 49.42 | 48.81 | 49.38 | 1,428,693 | +0.86(+1.77%) |
Aug 11, 2022 | 48.85 | 49.08 | 48.03 | 48.52 | 1,448,148 | +0.05(+0.10%) |
Aug 10, 2022 | 48.09 | 48.59 | 47.59 | 48.47 | 2,016,633 | +0.88(+1.86%) |
Aug 09, 2022 | 46.88 | 47.65 | 46.58 | 47.59 | 1,784,414 | +0.84(+1.79%) |
Aug 08, 2022 | 46.62 | 47.14 | 46.17 | 46.75 | 1,785,735 | +0.68(+1.47%) |
Aug 05, 2022 | 46.83 | 47.62 | 45.38 | 46.07 | 2,955,447 | -1.81(-3.77%) |
Aug 04, 2022 | 48.54 | 48.66 | 47.51 | 47.88 | 2,011,869 | -0.65(-1.34%) |
Aug 03, 2022 | 49.24 | 49.60 | 48.50 | 48.53 | 1,532,617 | -0.56(-1.15%) |
Aug 02, 2022 | 49.95 | 50.24 | 49.01 | 49.09 | 1,520,857 | -1.06(-2.12%) |
Aug 01, 2022 | 50.45 | 50.77 | 50.13 | 50.16 | 1,533,183 | -0.46(-0.91%) |
Jul 29, 2022 | 50.22 | 50.93 | 49.73 | 50.62 | 4,453,988 | +0.43(+0.86%) |
Jul 28, 2022 | 49.46 | 50.23 | 49.26 | 50.18 | 1,345,920 | +0.93(+1.89%) |
Jul 27, 2022 | 49.51 | 49.77 | 48.88 | 49.25 | 1,284,659 | -0.30(-0.61%) |
Jul 26, 2022 | 49.47 | 49.95 | 49.19 | 49.55 | 1,858,522 | +0.21(+0.42%) |
Jul 25, 2022 | 48.65 | 49.60 | 48.33 | 49.35 | 2,000,821 | +0.61(+1.26%) |
Jul 22, 2022 | 48.72 | 49.35 | 48.45 | 48.74 | 1,127,824 | +0.46(+0.96%) |
Jul 21, 2022 | 48.17 | 48.30 | 46.97 | 48.27 | 1,232,971 | -0.21(-0.43%) |
Jul 20, 2022 | 48.45 | 49.03 | 47.99 | 48.48 | 951,356 | +0.02(+0.04%) |
Jul 19, 2022 | 47.74 | 48.55 | 47.39 | 48.46 | 1,381,070 | +1.07(+2.26%) |
Jul 18, 2022 | 47.85 | 48.03 | 47.17 | 47.39 | 1,271,270 | -0.37(-0.77%) |
Jul 15, 2022 | 47.79 | 48.06 | 46.80 | 47.76 | 1,673,560 | +0.80(+1.70%) |
Jul 14, 2022 | 46.30 | 47.13 | 46.01 | 46.96 | 1,094,848 | -0.34(-0.72%) |
Jul 13, 2022 | 47.78 | 47.89 | 46.63 | 47.30 | 1,778,270 | -1.04(-2.16%) |
Jul 12, 2022 | 47.53 | 48.72 | 47.53 | 48.34 | 1,313,298 | +0.53(+1.10%) |
Jul 11, 2022 | 47.53 | 47.99 | 47.41 | 47.81 | 983,091 | +0.03(+0.06%) |
Jul 08, 2022 | 47.78 | 48.43 | 47.57 | 47.78 | 1,020,921 | +0.01(+0.02%) |
Jul 07, 2022 | 48.26 | 48.50 | 47.66 | 47.78 | 1,415,553 | -0.27(-0.57%) |
Jul 06, 2022 | 48.90 | 49.38 | 47.98 | 48.05 | 1,441,614 | -0.70(-1.43%) |
Jul 05, 2022 | 49.30 | 49.34 | 47.62 | 48.74 | 1,703,429 | -0.89(-1.80%) |
Jul 01, 2022 | 48.26 | 49.75 | 48.10 | 49.64 | 2,058,128 | +1.23(+2.55%) |
Jun 30, 2022 | 48.49 | 49.01 | 47.67 | 48.41 | 2,898,550 | +0.30(+0.63%) |
Jun 29, 2022 | 47.54 | 48.19 | 47.50 | 48.10 | 1,724,949 | +0.42(+0.88%) |
Jun 28, 2022 | 48.61 | 49.08 | 47.57 | 47.68 | 1,533,740 | -0.43(-0.89%) |
Jun 27, 2022 | 47.70 | 48.86 | 47.34 | 48.11 | 1,383,967 | +0.32(+0.66%) |
Jun 24, 2022 | 46.84 | 48.04 | 46.28 | 47.80 | 2,547,859 | +1.20(+2.58%) |
Jun 23, 2022 | 46.60 | 46.91 | 46.10 | 46.59 | 1,315,086 | +0.18(+0.38%) |
Jun 22, 2022 | 44.62 | 47.10 | 44.58 | 46.42 | 2,035,115 | +1.12(+2.47%) |
Jun 21, 2022 | 46.16 | 46.49 | 45.23 | 45.30 | 3,317,312 | -0.40(-0.88%) |
Jun 17, 2022 | 45.86 | 46.73 | 45.09 | 45.70 | 4,215,176 | +0.10(+0.23%) |
Jun 16, 2022 | 45.82 | 46.40 | 45.34 | 45.59 | 2,204,534 | -1.28(-2.73%) |
Jun 15, 2022 | 45.49 | 47.39 | 45.18 | 46.87 | 2,137,280 | +1.69(+3.74%) |
Jun 14, 2022 | 45.57 | 45.95 | 44.56 | 45.18 | 2,338,190 | -0.67(-1.46%) |
Jun 13, 2022 | 48.01 | 48.16 | 45.59 | 45.86 | 1,610,942 | -3.25(-6.61%) |
Jun 10, 2022 | 49.28 | 49.57 | 48.52 | 49.10 | 1,806,858 | -0.64(-1.29%) |
Jun 09, 2022 | 50.76 | 51.02 | 49.73 | 49.75 | 1,284,101 | -1.30(-2.54%) |
Jun 08, 2022 | 52.60 | 52.60 | 50.97 | 51.04 | 1,145,476 | -1.87(-3.53%) |
Jun 07, 2022 | 51.72 | 52.95 | 51.52 | 52.91 | 1,393,566 | +1.16(+2.24%) |
Jun 06, 2022 | 52.48 | 52.61 | 51.43 | 51.75 | 1,331,771 | -0.65(-1.25%) |
Jun 03, 2022 | 52.77 | 53.13 | 52.13 | 52.41 | 1,270,420 | -0.37(-0.71%) |
Jun 02, 2022 | 52.42 | 52.83 | 51.51 | 52.78 | 1,602,670 | +0.04(+0.07%) |
Jun 01, 2022 | 52.62 | 53.03 | 51.02 | 52.74 | 1,792,094 | -0.20(-0.37%) |
May 31, 2022 | 53.35 | 53.35 | 52.64 | 52.94 | 8,246,198 | -0.62(-1.15%) |
May 27, 2022 | 52.66 | 53.76 | 52.62 | 53.55 | 1,492,176 | +0.95(+1.81%) |
May 26, 2022 | 54.10 | 54.34 | 52.49 | 52.60 | 2,049,660 | -1.03(-1.91%) |
May 25, 2022 | 52.35 | 53.86 | 51.87 | 53.63 | 1,581,742 | +1.18(+2.26%) |
May 24, 2022 | 52.14 | 52.45 | 50.53 | 52.44 | 2,845,001 | +0.24(+0.46%) |
May 23, 2022 | 53.14 | 53.38 | 51.90 | 52.20 | 2,227,123 | -0.53(-1.01%) |
May 20, 2022 | 53.02 | 53.40 | 51.61 | 52.73 | 2,832,083 | +0.40(+0.77%) |
May 19, 2022 | 52.11 | 53.00 | 51.77 | 52.33 | 1,896,080 | -0.21(-0.39%) |
May 18, 2022 | 53.13 | 53.56 | 52.28 | 52.54 | 1,675,414 | -0.34(-0.64%) |
May 17, 2022 | 52.28 | 52.97 | 51.78 | 52.87 | 1,719,942 | +1.03(+1.98%) |
May 16, 2022 | 51.46 | 52.06 | 51.34 | 51.85 | 2,036,251 | +0.52(+1.02%) |
May 13, 2022 | 50.33 | 51.38 | 49.74 | 51.32 | 2,465,824 | +1.32(+2.65%) |
May 12, 2022 | 49.60 | 50.01 | 48.90 | 50.00 | 1,596,467 | +0.59(+1.19%) |
May 11, 2022 | 49.15 | 50.47 | 49.03 | 49.41 | 2,321,914 | +0.34(+0.68%) |
May 10, 2022 | 52.00 | 52.15 | 48.75 | 49.08 | 3,081,369 | -2.83(-5.45%) |
May 09, 2022 | 52.88 | 53.30 | 51.74 | 51.90 | 2,240,777 | -1.25(-2.35%) |
May 06, 2022 | 52.22 | 53.32 | 51.02 | 53.15 | 2,575,691 | -0.03(-0.05%) |
May 05, 2022 | 53.77 | 53.99 | 52.85 | 53.18 | 1,653,857 | -0.70(-1.30%) |
May 04, 2022 | 53.63 | 53.93 | 52.44 | 53.88 | 1,901,744 | -0.11(-0.21%) |
May 03, 2022 | 52.24 | 54.15 | 52.21 | 53.99 | 3,035,172 | +2.04(+3.93%) |
May 02, 2022 | 52.11 | 52.47 | 50.76 | 51.95 | 2,935,328 | +0.12(+0.23%) |
Apr 29, 2022 | 53.56 | 53.67 | 51.66 | 51.83 | 3,417,910 | -1.96(-3.64%) |
Apr 28, 2022 | 53.54 | 53.97 | 52.92 | 53.79 | 1,621,575 | +0.37(+0.70%) |
Apr 27, 2022 | 54.21 | 54.61 | 53.11 | 53.41 | 2,212,666 | -0.61(-1.12%) |
Apr 26, 2022 | 54.31 | 54.92 | 53.96 | 54.02 | 2,067,690 | -0.30(-0.55%) |
Apr 25, 2022 | 54.50 | 54.67 | 53.46 | 54.32 | 2,362,807 | -0.25(-0.46%) |
Apr 22, 2022 | 55.80 | 55.80 | 54.46 | 54.57 | 3,906,449 | -1.43(-2.55%) |
Apr 21, 2022 | 56.84 | 56.96 | 55.89 | 56.00 | 2,796,630 | -0.68(-1.20%) |
Apr 20, 2022 | 56.67 | 57.26 | 56.22 | 56.68 | 2,434,155 | +0.18(+0.31%) |
Apr 19, 2022 | 56.73 | 57.02 | 56.37 | 56.50 | 1,851,856 | +0.20(+0.35%) |
Apr 18, 2022 | 56.54 | 56.90 | 56.02 | 56.31 | 1,346,507 | -0.30(-0.53%) |
Apr 14, 2022 | 57.38 | 57.91 | 56.50 | 56.60 | 1,523,033 | -0.50(-0.88%) |
Apr 13, 2022 | 57.05 | 57.39 | 56.76 | 57.11 | 1,373,643 | +0.21(+0.36%) |
Apr 12, 2022 | 56.39 | 57.69 | 56.33 | 56.90 | 1,815,099 | +0.16(+0.28%) |
Apr 11, 2022 | 57.18 | 57.49 | 56.46 | 56.74 | 1,891,985 | -0.21(-0.36%) |
Apr 08, 2022 | 57.63 | 57.84 | 56.84 | 56.95 | 2,340,906 | -0.29(-0.51%) |
Apr 07, 2022 | 57.84 | 57.84 | 56.77 | 57.24 | 2,862,786 | -0.70(-1.21%) |
Apr 06, 2022 | 57.34 | 58.15 | 56.65 | 57.94 | 1,627,405 | +0.47(+0.81%) |
Apr 05, 2022 | 58.58 | 59.10 | 57.25 | 57.47 | 1,910,397 | -1.18(-2.00%) |
Apr 04, 2022 | 58.82 | 59.21 | 57.88 | 58.65 | 2,299,382 | +0.02(+0.03%) |
Apr 01, 2022 | 58.09 | 58.71 | 57.73 | 58.63 | 2,680,002 | +1.01(+1.75%) |
Mar 31, 2022 | 58.45 | 58.73 | 57.62 | 57.62 | 3,690,913 | -0.58(-0.99%) |
Mar 30, 2022 | 58.51 | 58.63 | 57.67 | 58.20 | 3,054,384 | -0.75(-1.27%) |
Mar 29, 2022 | 58.36 | 59.30 | 58.17 | 58.95 | 3,179,508 | +1.08(+1.87%) |
Mar 28, 2022 | 57.95 | 58.17 | 57.30 | 57.87 | 2,732,405 | -0.31(-0.53%) |
Mar 25, 2022 | 56.97 | 58.23 | 56.52 | 58.17 | 2,411,519 | +1.34(+2.36%) |
Mar 24, 2022 | 55.70 | 56.86 | 55.49 | 56.83 | 2,366,604 | +1.12(+2.01%) |
Mar 23, 2022 | 55.96 | 56.26 | 54.98 | 55.71 | 1,646,899 | -0.08(-0.15%) |
Mar 22, 2022 | 55.53 | 56.35 | 55.40 | 55.79 | 1,731,121 | +0.75(+1.36%) |
Mar 21, 2022 | 55.26 | 55.43 | 54.55 | 55.04 | 1,796,567 | -0.04(-0.07%) |
Mar 18, 2022 | 54.80 | 55.24 | 54.41 | 55.08 | 5,378,146 | +0.19(+0.35%) |
Mar 17, 2022 | 53.81 | 55.13 | 53.81 | 54.88 | 2,326,647 | +0.66(+1.21%) |
Mar 16, 2022 | 54.09 | 54.75 | 52.90 | 54.23 | 3,071,899 | +0.30(+0.55%) |
Mar 15, 2022 | 53.66 | 54.07 | 52.99 | 53.93 | 2,322,266 | +0.38(+0.71%) |
Mar 14, 2022 | 54.54 | 54.90 | 53.49 | 53.55 | 2,057,470 | -0.64(-1.18%) |
Mar 11, 2022 | 55.57 | 55.76 | 54.10 | 54.19 | 3,085,273 | -0.33(-0.61%) |
Mar 10, 2022 | 53.13 | 54.54 | 54.52 | 1,867,579 | +0.97(+1.82%) | |
Mar 09, 2022 | 54.23 | 54.75 | 53.30 | 53.55 | 2,205,276 | -0.05(-0.09%) |
Mar 08, 2022 | 51.68 | 54.08 | 51.08 | 53.60 | 4,149,092 | +1.80(+3.47%) |
Mar 07, 2022 | 51.85 | 52.70 | 51.58 | 51.80 | 2,815,785 | -0.04(-0.07%) |
Mar 04, 2022 | 51.65 | 51.87 | 50.87 | 51.84 | 3,805,617 | -0.45(-0.87%) |
Mar 03, 2022 | 52.24 | 52.62 | 51.43 | 52.29 | 3,578,329 | +0.31(+0.59%) |
Mar 02, 2022 | 49.78 | 52.10 | 49.78 | 51.98 | 4,400,768 | +2.48(+5.01%) |
Mar 01, 2022 | 50.05 | 50.09 | 48.87 | 49.50 | 3,561,616 | -0.52(-1.04%) |
Feb 28, 2022 | 49.37 | 50.47 | 49.27 | 50.02 | 4,008,882 | -0.19(-0.37%) |
Feb 25, 2022 | 48.60 | 50.25 | 48.40 | 50.21 | 2,723,937 | +2.04(+4.23%) |
Feb 24, 2022 | 46.66 | 48.33 | 46.18 | 48.17 | 2,383,649 | +0.64(+1.34%) |
Feb 23, 2022 | 49.33 | 49.86 | 47.44 | 47.53 | 2,733,375 | -1.47(-3.01%) |
Feb 22, 2022 | 49.02 | 49.33 | 48.38 | 49.00 | 2,779,083 | -0.04(-0.08%) |
Feb 18, 2022 | 49.04 | 0 | +0.94(+1.94%) | |||
Feb 17, 2022 | 48.22 | 48.53 | 47.76 | 48.10 | 1,666,019 | -0.45(-0.93%) |
Feb 16, 2022 | 47.58 | 48.63 | 47.53 | 48.56 | 1,788,508 | +1.40(+2.97%) |
Feb 15, 2022 | 46.57 | 47.38 | 46.55 | 47.16 | 2,775,355 | +0.79(+1.70%) |
Feb 14, 2022 | 47.16 | 47.53 | 46.32 | 46.37 | 2,440,731 | -0.63(-1.34%) |
Feb 11, 2022 | 47.42 | 48.38 | 46.53 | 47.00 | 3,778,088 | -0.52(-1.09%) |
Feb 10, 2022 | 47.67 | 48.58 | 47.22 | 47.52 | 2,703,390 | -0.58(-1.21%) |
Feb 09, 2022 | 47.20 | 48.18 | 47.14 | 48.10 | 2,162,026 | +1.41(+3.02%) |
Feb 08, 2022 | 47.09 | 47.17 | 46.46 | 46.69 | 1,995,543 | -0.18(-0.38%) |
Feb 07, 2022 | 46.42 | 47.25 | 46.41 | 46.87 | 2,238,727 | +0.53(+1.14%) |
Feb 04, 2022 | 47.01 | 47.23 | 45.89 | 46.34 | 2,461,619 | -1.11(-2.34%) |
Feb 03, 2022 | 48.25 | 47.38 | 47.45 | 2,061,181 | -0.94(-1.93%) | |
Feb 02, 2022 | 48.62 | 49.22 | 48.29 | 48.39 | 2,416,269 | -0.16(-0.32%) |
Feb 01, 2022 | 48.63 | 49.06 | 48.05 | 48.55 | 2,294,846 | -0.57(-1.15%) |
Jan 31, 2022 | 47.41 | 49.31 | 49.11 | 6,466,272 | +1.43(+2.99%) | |
Jan 28, 2022 | 47.18 | 47.72 | 45.46 | 47.69 | 3,371,331 | +0.41(+0.86%) |
Jan 27, 2022 | 47.67 | 48.87 | 47.19 | 47.28 | 3,379,436 | -0.24(-0.51%) |
Jan 26, 2022 | 48.37 | 49.35 | 47.20 | 47.52 | 2,244,114 | -0.59(-1.23%) |
Jan 25, 2022 | 47.41 | 48.45 | 46.70 | 48.11 | 2,309,729 | +0.20(+0.43%) |
Jan 24, 2022 | 48.07 | 48.45 | 46.25 | 47.91 | 2,869,537 | -0.70(-1.45%) |
Jan 21, 2022 | 47.95 | 48.89 | 47.60 | 48.61 | 5,055,727 | +1.06(+2.22%) |
Jan 20, 2022 | 47.51 | 48.53 | 47.40 | 47.56 | 3,498,556 | +0.53(+1.12%) |
Jan 19, 2022 | 48.71 | 48.92 | 46.97 | 47.03 | 1,946,544 | -1.43(-2.94%) |
Jan 18, 2022 | 48.95 | 49.00 | 48.17 | 48.45 | 1,805,066 | -0.57(-1.17%) |
Jan 14, 2022 | 49.03 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 48.19 | 49.38 | 48.18 | 49.01 | 1,529,449 | +1.00(+2.08%) |
Jan 12, 2022 | 48.20 | 48.82 | 47.96 | 48.01 | 1,311,978 | -0.29(-0.59%) |
Jan 11, 2022 | 48.91 | 49.20 | 47.83 | 48.30 | 1,984,120 | -0.91(-1.84%) |
Jan 10, 2022 | 49.55 | 49.70 | 48.62 | 49.21 | 2,246,717 | -0.46(-0.93%) |
Jan 07, 2022 | 49.16 | 50.33 | 49.00 | 49.67 | 3,021,098 | +0.31(+0.64%) |
Jan 06, 2022 | 49.48 | 49.84 | 49.04 | 49.35 | 2,206,885 | +0.41(+0.83%) |
Jan 05, 2022 | 49.75 | 50.56 | 48.84 | 48.95 | 2,318,834 | -0.41(-0.83%) |
Jan 04, 2022 | 48.33 | 50.03 | 48.20 | 49.35 | 2,677,907 | +1.25(+2.60%) |
Jan 03, 2022 | 47.56 | 48.21 | 47.16 | 48.10 | 2,451,444 | +0.75(+1.58%) |
Dec 31, 2021 | 47.12 | 47.72 | 47.04 | 47.35 | 1,643,086 | +0.19(+0.41%) |
Dec 30, 2021 | 46.49 | 47.46 | 46.48 | 47.16 | 1,915,423 | +0.63(+1.36%) |
Dec 29, 2021 | 46.21 | 46.80 | 45.51 | 46.52 | 1,638,819 | +0.51(+1.10%) |
Dec 28, 2021 | 45.74 | 46.13 | 45.49 | 46.02 | 1,273,074 | +0.23(+0.50%) |
Dec 27, 2021 | 45.04 | 45.81 | 44.59 | 45.79 | 1,145,150 | +0.62(+1.36%) |
Dec 23, 2021 | 45.22 | 45.40 | 44.98 | 45.17 | 1,396,221 | +0.11(+0.24%) |
Dec 22, 2021 | 45.29 | 45.50 | 44.90 | 45.06 | 1,286,228 | -0.13(-0.28%) |
Dec 21, 2021 | 44.61 | 45.59 | 44.61 | 45.19 | 1,844,915 | +1.02(+2.31%) |
Dec 20, 2021 | 44.33 | 44.61 | 43.61 | 44.17 | 2,129,673 | -1.28(-2.81%) |
Dec 17, 2021 | 45.27 | 45.86 | 44.62 | 45.45 | 5,588,233 | +0.33(+0.73%) |
Dec 16, 2021 | 45.01 | 45.74 | 44.71 | 45.12 | 2,271,854 | +0.24(+0.53%) |
Dec 15, 2021 | 44.07 | 45.16 | 43.89 | 44.88 | 3,720,554 | +1.07(+2.43%) |
Dec 14, 2021 | 44.58 | 44.88 | 43.65 | 43.82 | 3,209,324 | -0.58(-1.30%) |
Dec 13, 2021 | 44.36 | 44.59 | 44.03 | 44.39 | 3,973,703 | -0.02(-0.04%) |
Dec 10, 2021 | 46.09 | 46.09 | 44.23 | 44.41 | 2,439,279 | -1.27(-2.77%) |
Dec 09, 2021 | 46.03 | 46.24 | 45.50 | 45.68 | 1,992,502 | -0.69(-1.49%) |
Dec 08, 2021 | 45.24 | 46.66 | 45.17 | 46.37 | 3,190,289 | +0.99(+2.19%) |
Dec 07, 2021 | 44.98 | 45.79 | 44.80 | 45.38 | 2,518,381 | +0.73(+1.62%) |
Dec 06, 2021 | 43.85 | 45.28 | 43.77 | 44.65 | 2,314,083 | +1.35(+3.12%) |
Dec 03, 2021 | 43.15 | 43.55 | 42.71 | 43.30 | 2,015,400 | +0.15(+0.34%) |
Dec 02, 2021 | 42.30 | 43.62 | 42.25 | 43.15 | 3,222,962 | +1.20(+2.87%) |
Dec 01, 2021 | 43.82 | 44.63 | 41.72 | 41.95 | 3,158,856 | -1.13(-2.62%) |
Nov 30, 2021 | 44.79 | 44.85 | 43.07 | 43.08 | 7,300,984 | -2.02(-4.48%) |
Nov 29, 2021 | 45.63 | 45.68 | 45.04 | 45.10 | 3,184,552 | -0.35(-0.77%) |
Nov 26, 2021 | 45.80 | 46.18 | 44.87 | 45.45 | 1,608,172 | -1.68(-3.57%) |
Nov 24, 2021 | 46.73 | 47.65 | 46.67 | 47.13 | 1,908,008 | +0.27(+0.57%) |
Nov 23, 2021 | 46.43 | 47.34 | 45.87 | 46.86 | 1,931,780 | +0.67(+1.45%) |
Nov 22, 2021 | 45.96 | 46.81 | 45.56 | 46.19 | 3,186,370 | -0.95(-2.03%) |
Nov 19, 2021 | 48.91 | 49.18 | 46.71 | 47.15 | 3,704,155 | -1.78(-3.64%) |
Nov 18, 2021 | 49.73 | 49.73 | 48.65 | 48.93 | 3,147,064 | -0.63(-1.28%) |
Nov 17, 2021 | 49.18 | 49.59 | 48.42 | 49.56 | 2,852,457 | +0.00(+0.00%) |
Nov 16, 2021 | 50.00 | 50.00 | 49.20 | 49.56 | 1,636,401 | -0.36(-0.72%) |
Nov 15, 2021 | 50.10 | 50.10 | 49.21 | 49.92 | 1,257,137 | -0.17(-0.35%) |
Nov 12, 2021 | 50.45 | 50.64 | 50.00 | 50.10 | 1,982,956 | -0.28(-0.56%) |
Nov 11, 2021 | 50.28 | 50.45 | 49.46 | 50.38 | 2,483,452 | +0.11(+0.22%) |
Nov 10, 2021 | 48.33 | 50.27 | 3,621,709 | +1.77(+3.65%) | ||
Nov 09, 2021 | 48.10 | 48.93 | 47.59 | 48.50 | 2,934,532 | +0.29(+0.61%) |
Nov 08, 2021 | 49.29 | 49.29 | 47.88 | 48.20 | 3,021,112 | -1.36(-2.74%) |
Nov 05, 2021 | 49.79 | 50.45 | 47.96 | 49.56 | 4,252,038 | +1.09(+2.25%) |
Nov 04, 2021 | 50.48 | 50.48 | 48.22 | 48.47 | 4,511,729 | -1.89(-3.76%) |
Nov 03, 2021 | 49.93 | 50.58 | 49.71 | 50.36 | 1,821,959 | +0.28(+0.57%) |
Nov 02, 2021 | 50.77 | 50.78 | 49.35 | 50.08 | 1,580,732 | -0.46(-0.91%) |
Nov 01, 2021 | 48.89 | 50.66 | 49.21 | 50.54 | 2,372,685 | +1.53(+3.13%) |
Oct 29, 2021 | 50.79 | 50.90 | 48.94 | 49.00 | 3,332,311 | -1.97(-3.87%) |
Oct 28, 2021 | 50.34 | 51.03 | 50.15 | 50.98 | 1,276,048 | +0.55(+1.09%) |
Oct 27, 2021 | 50.14 | 50.73 | 49.77 | 50.43 | 1,480,629 | +0.45(+0.90%) |
Oct 26, 2021 | 50.28 | 49.98 | 1,420,401 | -0.08(-0.17%) | ||
Oct 25, 2021 | 50.56 | 50.56 | 49.80 | 50.06 | 1,787,321 | -0.49(-0.96%) |
Oct 22, 2021 | 51.45 | 51.83 | 50.48 | 50.55 | 1,204,257 | -1.04(-2.01%) |
Oct 21, 2021 | 52.29 | 52.34 | 51.36 | 51.58 | 876,137 | -0.66(-1.27%) |
Oct 20, 2021 | 51.33 | 52.27 | 50.79 | 52.24 | 1,354,108 | +0.92(+1.79%) |
Oct 19, 2021 | 51.36 | 51.59 | 50.93 | 51.33 | 1,181,020 | +0.16(+0.31%) |
Oct 18, 2021 | 51.07 | 51.34 | 50.79 | 51.17 | 1,596,705 | -0.22(-0.43%) |
Oct 15, 2021 | 51.76 | 51.93 | 51.21 | 51.39 | 3,991,340 | +0.04(+0.07%) |
Oct 14, 2021 | 51.02 | 51.75 | 50.83 | 51.35 | 1,152,420 | +0.76(+1.51%) |
Oct 13, 2021 | 50.22 | 50.63 | 49.81 | 50.59 | 1,466,724 | +0.18(+0.36%) |
Oct 12, 2021 | 50.04 | 51.00 | 49.92 | 50.41 | 1,930,162 | +0.25(+0.49%) |
Oct 11, 2021 | 50.03 | 50.37 | 49.64 | 50.16 | 1,087,747 | +0.05(+0.09%) |
Oct 08, 2021 | 50.16 | 50.54 | 50.04 | 50.11 | 805,068 | -0.12(-0.24%) |
Oct 07, 2021 | 50.08 | 50.75 | 49.98 | 50.23 | 1,496,258 | +0.23(+0.46%) |
Oct 06, 2021 | 49.34 | 50.06 | 48.46 | 50.00 | 2,380,168 | +0.24(+0.48%) |
Oct 05, 2021 | 51.56 | 51.68 | 49.47 | 49.77 | 4,410,801 | -1.92(-3.71%) |
Oct 04, 2021 | 51.40 | 52.02 | 51.32 | 51.68 | 2,165,250 | +0.19(+0.37%) |
Oct 01, 2021 | 51.09 | 51.79 | 50.49 | 51.49 | 1,636,649 | +0.80(+1.58%) |
Sep 30, 2021 | 51.53 | 51.53 | 50.51 | 50.69 | 2,993,346 | -0.69(-1.34%) |
Sep 29, 2021 | 50.51 | 51.39 | 50.45 | 51.38 | 2,732,812 | +0.96(+1.90%) |
Sep 28, 2021 | 50.43 | 50.85 | 50.02 | 50.43 | 2,547,500 | -0.24(-0.47%) |
Sep 27, 2021 | 50.67 | 51.64 | 50.49 | 50.66 | 2,878,663 | +0.22(+0.43%) |
Sep 24, 2021 | 51.21 | 51.58 | 50.11 | 50.44 | 3,259,367 | -1.00(-1.95%) |
Sep 23, 2021 | 51.69 | 52.05 | 51.42 | 51.45 | 3,352,519 | +0.25(+0.48%) |
Sep 22, 2021 | 51.77 | 51.97 | 51.18 | 51.20 | 2,447,495 | -0.14(-0.27%) |
Sep 21, 2021 | 51.76 | 52.47 | 51.33 | 51.34 | 2,773,104 | -0.13(-0.25%) |
Sep 20, 2021 | 51.38 | 52.55 | 50.73 | 51.46 | 8,085,041 | -0.55(-1.05%) |
Sep 17, 2021 | 52.43 | 52.49 | 51.87 | 52.01 | 5,601,049 | -0.53(-1.01%) |
Sep 16, 2021 | 51.97 | 53.10 | 51.90 | 52.54 | 2,518,756 | +0.51(+0.98%) |
Sep 15, 2021 | 52.22 | 52.69 | 52.01 | 52.03 | 2,422,971 | -0.25(-0.47%) |
Sep 14, 2021 | 52.87 | 52.99 | 51.72 | 52.27 | 1,981,448 | -0.24(-0.45%) |
Sep 13, 2021 | 51.66 | 53.02 | 51.44 | 52.51 | 2,663,828 | +1.33(+2.60%) |
Sep 10, 2021 | 51.25 | 51.56 | 50.64 | 51.18 | 1,543,420 | -0.01(-0.02%) |
Sep 09, 2021 | 51.07 | 51.97 | 50.85 | 51.19 | 2,002,279 | -0.10(-0.20%) |
Sep 08, 2021 | 50.56 | 51.52 | 50.31 | 51.29 | 1,940,425 | +0.46(+0.90%) |
Sep 07, 2021 | 52.11 | 52.11 | 50.14 | 50.84 | 2,168,257 | -0.46(-0.89%) |
Sep 03, 2021 | 51.46 | 51.46 | 50.80 | 51.29 | 1,950,991 | -0.34(-0.65%) |
Sep 02, 2021 | 51.73 | 51.79 | 51.14 | 51.63 | 2,173,666 | +0.13(+0.25%) |