Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.20 | 39.47 | 38.34 | 38.53 | 14,764,310 | -0.78(-1.99%) |
Aug 30, 2022 | 39.84 | 39.93 | 39.18 | 39.31 | 9,618,677 | -0.57(-1.43%) |
Aug 29, 2022 | 40.08 | 40.75 | 39.81 | 39.88 | 11,004,212 | -0.38(-0.95%) |
Aug 26, 2022 | 42.21 | 42.29 | 39.94 | 40.26 | 8,936,179 | -1.79(-4.25%) |
Aug 25, 2022 | 42.12 | 42.25 | 41.62 | 42.05 | 5,897,397 | +0.32(+0.76%) |
Aug 24, 2022 | 41.22 | 41.83 | 40.81 | 41.73 | 8,359,005 | +0.23(+0.56%) |
Aug 23, 2022 | 40.99 | 41.91 | 40.98 | 41.50 | 9,598,054 | +0.68(+1.67%) |
Aug 22, 2022 | 40.12 | 40.89 | 39.94 | 40.82 | 6,897,270 | +0.27(+0.67%) |
Aug 19, 2022 | 41.45 | 41.57 | 40.45 | 40.55 | 8,881,708 | -1.04(-2.51%) |
Aug 18, 2022 | 42.05 | 42.23 | 41.56 | 41.59 | 6,697,749 | -0.23(-0.56%) |
Aug 17, 2022 | 42.71 | 42.77 | 41.78 | 41.83 | 6,671,346 | -1.07(-2.50%) |
Aug 16, 2022 | 42.66 | 43.02 | 42.30 | 42.90 | 5,324,658 | +0.10(+0.24%) |
Aug 15, 2022 | 42.53 | 42.95 | 42.26 | 42.80 | 9,692,065 | -0.57(-1.31%) |
Aug 12, 2022 | 42.25 | 43.41 | 42.25 | 43.36 | 9,074,240 | +1.16(+2.76%) |
Aug 11, 2022 | 42.96 | 43.32 | 42.12 | 42.20 | 8,427,929 | -0.41(-0.96%) |
Aug 10, 2022 | 42.39 | 43.22 | 42.05 | 42.61 | 9,012,244 | +0.41(+0.97%) |
Aug 09, 2022 | 42.08 | 42.23 | 41.18 | 42.20 | 9,143,752 | +0.48(+1.16%) |
Aug 08, 2022 | 42.39 | 42.71 | 41.59 | 41.71 | 11,219,220 | +0.01(+0.02%) |
Aug 05, 2022 | 41.30 | 41.75 | 40.91 | 41.71 | 8,744,622 | -0.48(-1.13%) |
Aug 04, 2022 | 41.56 | 42.73 | 41.30 | 42.18 | 11,197,125 | +0.82(+1.98%) |
Aug 03, 2022 | 42.10 | 42.10 | 40.90 | 41.36 | 11,833,235 | -0.41(-0.98%) |
Aug 02, 2022 | 42.11 | 43.45 | 41.73 | 41.77 | 15,397,599 | -0.09(-0.22%) |
Aug 01, 2022 | 42.25 | 42.56 | 41.44 | 41.86 | 9,320,090 | -0.32(-0.75%) |
Jul 29, 2022 | 42.92 | 43.04 | 41.57 | 42.18 | 16,910,738 | -0.49(-1.16%) |
Jul 28, 2022 | 43.29 | 43.46 | 42.12 | 42.67 | 19,438,634 | +0.19(+0.44%) |
Jul 27, 2022 | 43.37 | 43.73 | 42.14 | 42.49 | 22,651,892 | -0.49(-1.15%) |
Jul 26, 2022 | 41.86 | 43.48 | 41.86 | 42.98 | 17,669,860 | +1.44(+3.48%) |
Jul 25, 2022 | 46.24 | 46.47 | 40.99 | 41.54 | 39,380,056 | -6.33(-13.23%) |
Jul 22, 2022 | 49.13 | 49.52 | 47.36 | 47.87 | 12,371,598 | -0.65(-1.34%) |
Jul 21, 2022 | 48.77 | 49.06 | 48.00 | 48.52 | 14,154,416 | -0.21(-0.42%) |
Jul 20, 2022 | 50.84 | 51.10 | 48.65 | 48.73 | 12,533,397 | -2.18(-4.28%) |
Jul 19, 2022 | 51.08 | 51.76 | 50.61 | 50.91 | 7,888,042 | -0.15(-0.29%) |
Jul 18, 2022 | 51.83 | 52.20 | 51.01 | 51.06 | 5,005,088 | +0.07(+0.15%) |
Jul 15, 2022 | 51.81 | 51.96 | 50.23 | 50.98 | 7,189,684 | -0.24(-0.47%) |
Jul 14, 2022 | 52.70 | 52.90 | 51.04 | 51.23 | 11,505,049 | -2.98(-5.50%) |
Jul 13, 2022 | 53.58 | 55.46 | 53.43 | 54.21 | 5,941,026 | +0.23(+0.43%) |
Jul 12, 2022 | 54.45 | 55.22 | 53.90 | 53.97 | 5,245,308 | -0.79(-1.45%) |
Jul 11, 2022 | 55.05 | 55.46 | 54.60 | 54.77 | 4,408,498 | -0.53(-0.96%) |
Jul 08, 2022 | 55.94 | 56.26 | 55.19 | 55.30 | 3,774,757 | -0.48(-0.85%) |
Jul 07, 2022 | 56.09 | 56.72 | 55.40 | 55.77 | 5,532,636 | +0.39(+0.71%) |
Jul 06, 2022 | 55.41 | 55.92 | 53.62 | 55.38 | 7,973,194 | -0.24(-0.44%) |
Jul 05, 2022 | 56.60 | 57.18 | 54.45 | 55.62 | 8,301,925 | -1.36(-2.39%) |
Jul 01, 2022 | 55.36 | 57.22 | 54.10 | 56.98 | 7,429,267 | +1.40(+2.51%) |
Jun 30, 2022 | 57.29 | 57.62 | 55.26 | 55.59 | 8,255,494 | -2.16(-3.74%) |
Jun 29, 2022 | 59.27 | 59.55 | 57.26 | 57.75 | 4,505,563 | -0.90(-1.54%) |
Jun 28, 2022 | 59.77 | 59.86 | 58.47 | 58.65 | 5,989,933 | -0.81(-1.36%) |
Jun 27, 2022 | 59.70 | 59.99 | 58.92 | 59.46 | 7,724,554 | -0.33(-0.55%) |
Jun 24, 2022 | 58.58 | 59.99 | 57.64 | 59.79 | 8,233,963 | +1.23(+2.10%) |
Jun 23, 2022 | 60.14 | 60.96 | 57.88 | 58.56 | 7,185,962 | -1.60(-2.66%) |
Jun 22, 2022 | 60.55 | 61.71 | 60.12 | 60.16 | 5,814,988 | -0.55(-0.91%) |
Jun 21, 2022 | 59.80 | 61.23 | 59.32 | 60.71 | 8,390,094 | +1.31(+2.21%) |
Jun 17, 2022 | 60.24 | 60.32 | 58.57 | 59.40 | 12,194,365 | -0.89(-1.47%) |
Jun 16, 2022 | 57.82 | 60.59 | 57.68 | 60.28 | 8,685,959 | +1.89(+3.24%) |
Jun 15, 2022 | 59.86 | 59.93 | 57.10 | 58.39 | 6,722,986 | -0.38(-0.65%) |
Jun 14, 2022 | 60.40 | 60.41 | 58.24 | 58.77 | 5,130,145 | -1.45(-2.41%) |
Jun 13, 2022 | 60.63 | 61.88 | 59.76 | 60.22 | 8,714,766 | -2.05(-3.29%) |
Jun 10, 2022 | 59.25 | 62.85 | 58.50 | 62.27 | 7,855,323 | +2.11(+3.51%) |
Jun 09, 2022 | 62.24 | 62.38 | 60.06 | 60.16 | 6,446,167 | -2.41(-3.86%) |
Jun 08, 2022 | 63.27 | 63.56 | 62.47 | 62.57 | 4,362,324 | -1.13(-1.77%) |
Jun 07, 2022 | 63.03 | 63.87 | 62.71 | 63.70 | 3,705,601 | +0.48(+0.77%) |
Jun 06, 2022 | 63.51 | 63.71 | 62.50 | 63.21 | 3,775,789 | +0.04(+0.06%) |
Jun 03, 2022 | 63.35 | 64.20 | 63.00 | 63.18 | 3,841,797 | -0.90(-1.41%) |
Jun 02, 2022 | 63.72 | 64.66 | 63.36 | 64.08 | 4,770,458 | +1.42(+2.26%) |
Jun 01, 2022 | 63.34 | 63.34 | 62.07 | 62.67 | 4,973,625 | -0.03(-0.04%) |
May 31, 2022 | 63.71 | 64.57 | 62.12 | 62.69 | 10,404,352 | -0.79(-1.25%) |
May 27, 2022 | 64.34 | 64.37 | 62.82 | 63.49 | 4,967,905 | +0.00(+0.00%) |
May 26, 2022 | 64.22 | 64.83 | 63.25 | 63.49 | 5,739,782 | -0.77(-1.19%) |
May 25, 2022 | 62.99 | 64.75 | 62.99 | 64.25 | 9,322,144 | +0.48(+0.75%) |
May 24, 2022 | 62.50 | 64.14 | 62.33 | 63.77 | 6,770,019 | +1.47(+2.36%) |
May 23, 2022 | 63.15 | 63.40 | 61.75 | 62.31 | 5,863,003 | +0.22(+0.36%) |
May 20, 2022 | 61.54 | 62.15 | 60.53 | 62.08 | 6,634,010 | +1.00(+1.63%) |
May 19, 2022 | 60.23 | 61.38 | 60.06 | 61.09 | 8,510,821 | +2.06(+3.49%) |
May 18, 2022 | 60.39 | 60.60 | 58.84 | 59.02 | 5,677,173 | -1.50(-2.47%) |
May 17, 2022 | 61.72 | 61.72 | 60.01 | 60.52 | 4,642,200 | +0.05(+0.08%) |
May 16, 2022 | 60.59 | 60.71 | 59.76 | 60.48 | 6,451,195 | +0.18(+0.31%) |
May 13, 2022 | 60.13 | 60.91 | 59.61 | 60.29 | 6,885,316 | -0.09(-0.15%) |
May 12, 2022 | 61.50 | 62.82 | 59.43 | 60.38 | 10,569,324 | -2.84(-4.49%) |
May 11, 2022 | 64.01 | 64.62 | 62.92 | 63.22 | 6,503,827 | +0.14(+0.22%) |
May 10, 2022 | 64.41 | 65.20 | 62.28 | 63.08 | 7,845,616 | -0.60(-0.94%) |
May 09, 2022 | 65.71 | 66.07 | 63.57 | 63.68 | 8,277,122 | -3.65(-5.42%) |
May 06, 2022 | 66.37 | 67.62 | 66.17 | 67.33 | 5,334,911 | +0.49(+0.73%) |
May 05, 2022 | 68.62 | 68.72 | 65.50 | 66.84 | 5,763,385 | -0.97(-1.43%) |
May 04, 2022 | 67.15 | 68.00 | 66.10 | 67.81 | 6,487,120 | +1.06(+1.59%) |
May 03, 2022 | 67.31 | 68.35 | 66.68 | 66.75 | 5,922,577 | -0.06(-0.10%) |
May 02, 2022 | 65.79 | 67.11 | 65.00 | 66.81 | 6,317,783 | -0.50(-0.74%) |
Apr 29, 2022 | 68.48 | 69.29 | 67.21 | 67.31 | 6,168,778 | -0.40(-0.59%) |
Apr 28, 2022 | 67.25 | 68.06 | 66.54 | 67.71 | 4,236,529 | +1.06(+1.59%) |
Apr 27, 2022 | 67.09 | 68.09 | 66.49 | 66.65 | 5,861,926 | +0.00(+0.00%) |
Apr 26, 2022 | 67.48 | 68.32 | 66.64 | 66.65 | 5,591,875 | -0.44(-0.66%) |
Apr 25, 2022 | 65.65 | 68.39 | 65.53 | 67.09 | 9,902,525 | -1.76(-2.56%) |
Apr 22, 2022 | 65.82 | 69.91 | 65.23 | 68.86 | 13,849,477 | -2.35(-3.30%) |
Apr 21, 2022 | 75.05 | 75.21 | 70.33 | 71.20 | 17,128,522 | -5.11(-6.70%) |
Apr 20, 2022 | 76.11 | 76.73 | 74.98 | 76.31 | 7,281,810 | -0.25(-0.33%) |
Apr 19, 2022 | 77.44 | 78.37 | 76.37 | 76.56 | 6,752,638 | -2.37(-3.00%) |
Apr 18, 2022 | 79.05 | 79.81 | 78.63 | 78.93 | 5,965,751 | +0.60(+0.77%) |
Apr 14, 2022 | 77.38 | 78.81 | 77.15 | 78.33 | 6,138,978 | +0.43(+0.56%) |
Apr 13, 2022 | 76.97 | 77.91 | 76.33 | 77.89 | 6,904,341 | +1.66(+2.18%) |
Apr 12, 2022 | 75.97 | 77.38 | 75.34 | 76.23 | 5,284,050 | +1.07(+1.43%) |
Apr 11, 2022 | 76.92 | 77.53 | 74.22 | 75.16 | 5,756,298 | -0.72(-0.95%) |
Apr 08, 2022 | 75.69 | 76.36 | 75.21 | 75.88 | 4,541,887 | +1.01(+1.35%) |
Apr 07, 2022 | 73.80 | 75.41 | 73.48 | 74.87 | 6,522,777 | +1.38(+1.87%) |
Apr 06, 2022 | 74.32 | 75.19 | 73.14 | 73.49 | 7,444,910 | -0.30(-0.40%) |
Apr 05, 2022 | 75.19 | 76.49 | 73.36 | 73.79 | 8,339,585 | -1.28(-1.71%) |
Apr 04, 2022 | 77.16 | 77.36 | 73.76 | 75.07 | 7,579,933 | -1.41(-1.85%) |
Apr 01, 2022 | 72.80 | 76.71 | 72.76 | 76.49 | 8,425,230 | +3.08(+4.19%) |
Mar 31, 2022 | 73.81 | 74.97 | 73.41 | 73.41 | 7,700,859 | -0.47(-0.64%) |
Mar 30, 2022 | 72.80 | 74.10 | 72.74 | 73.88 | 5,420,581 | +1.30(+1.80%) |
Mar 29, 2022 | 70.01 | 72.61 | 69.42 | 72.58 | 7,163,223 | +0.38(+0.52%) |
Mar 28, 2022 | 71.94 | 72.88 | 71.86 | 72.20 | 5,298,957 | -0.75(-1.03%) |
Mar 25, 2022 | 71.54 | 73.00 | 71.32 | 72.95 | 4,047,151 | +0.67(+0.92%) |
Mar 24, 2022 | 73.45 | 74.12 | 71.98 | 72.28 | 7,671,055 | -0.63(-0.86%) |
Mar 23, 2022 | 70.52 | 72.92 | 70.52 | 72.91 | 9,241,069 | +2.66(+3.79%) |
Mar 22, 2022 | 70.69 | 70.88 | 68.99 | 70.25 | 6,582,719 | -0.25(-0.35%) |
Mar 21, 2022 | 69.11 | 71.47 | 69.00 | 70.50 | 7,667,706 | +2.16(+3.16%) |
Mar 18, 2022 | 67.42 | 68.75 | 66.93 | 68.34 | 27,002,808 | +0.60(+0.89%) |
Mar 17, 2022 | 67.75 | 68.91 | 67.30 | 67.74 | 8,884,886 | +0.65(+0.96%) |
Mar 16, 2022 | 67.51 | 67.81 | 65.52 | 67.09 | 10,315,021 | -0.70(-1.04%) |
Mar 15, 2022 | 66.63 | 68.79 | 66.34 | 67.79 | 10,597,795 | -0.34(-0.50%) |
Mar 14, 2022 | 68.99 | 69.17 | 66.87 | 68.14 | 11,165,993 | -2.91(-4.10%) |
Mar 11, 2022 | 69.63 | 71.69 | 69.39 | 71.05 | 7,368,709 | -0.36(-0.50%) |
Mar 10, 2022 | 71.17 | 70.60 | 71.41 | 11,674,364 | +1.21(+1.72%) | |
Mar 09, 2022 | 68.36 | 70.37 | 67.27 | 70.20 | 11,787,558 | -1.01(-1.41%) |
Mar 08, 2022 | 71.56 | 74.08 | 70.27 | 71.20 | 18,770,230 | -0.22(-0.31%) |
Mar 07, 2022 | 68.28 | 71.63 | 67.45 | 71.42 | 15,745,301 | +3.28(+4.81%) |
Mar 04, 2022 | 64.97 | 68.51 | 64.81 | 68.15 | 13,899,819 | +3.30(+5.09%) |
Mar 03, 2022 | 63.91 | 64.96 | 63.47 | 64.85 | 9,407,394 | +0.82(+1.28%) |
Mar 02, 2022 | 62.08 | 64.22 | 61.68 | 64.03 | 11,750,295 | +0.72(+1.13%) |
Mar 01, 2022 | 61.41 | 63.43 | 61.26 | 63.31 | 10,847,368 | +2.58(+4.24%) |
Feb 28, 2022 | 62.65 | 62.75 | 60.27 | 60.74 | 15,146,170 | -1.56(-2.50%) |
Feb 25, 2022 | 60.51 | 62.76 | 61.84 | 62.29 | 10,050,272 | +1.08(+1.77%) |
Feb 24, 2022 | 64.53 | 64.56 | 60.02 | 61.21 | 15,345,497 | -1.40(-2.24%) |
Feb 23, 2022 | 61.47 | 62.90 | 61.20 | 62.62 | 10,522,775 | +0.99(+1.61%) |
Feb 22, 2022 | 62.39 | 62.67 | 61.07 | 61.62 | 9,594,786 | -0.46(-0.74%) |
Feb 18, 2022 | 62.08 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.84 | 62.40 | 59.29 | 62.16 | 15,014,384 | +3.18(+5.40%) |
Feb 16, 2022 | 58.40 | 59.41 | 58.40 | 58.97 | 6,563,968 | +0.92(+1.58%) |
Feb 15, 2022 | 57.68 | 58.19 | 57.12 | 58.06 | 6,677,345 | -0.98(-1.66%) |
Feb 14, 2022 | 58.87 | 59.47 | 58.08 | 59.04 | 8,188,341 | +0.45(+0.77%) |
Feb 11, 2022 | 55.58 | 58.97 | 55.33 | 58.59 | 10,677,676 | +3.06(+5.50%) |
Feb 10, 2022 | 57.68 | 57.99 | 55.37 | 55.53 | 9,907,262 | -2.40(-4.15%) |
Feb 09, 2022 | 57.76 | 58.38 | 57.55 | 57.94 | 5,389,015 | -0.38(-0.64%) |
Feb 08, 2022 | 58.15 | 58.40 | 57.71 | 58.31 | 6,865,815 | +0.17(+0.30%) |
Feb 07, 2022 | 56.38 | 58.25 | 55.90 | 58.14 | 9,974,225 | +2.24(+4.00%) |
Feb 04, 2022 | 56.21 | 56.65 | 55.90 | 55.90 | 5,881,881 | -0.80(-1.41%) |
Feb 03, 2022 | 56.92 | 57.18 | 56.70 | 4,638,755 | -0.28(-0.50%) | |
Feb 02, 2022 | 56.10 | 57.49 | 56.02 | 56.98 | 6,821,966 | +0.72(+1.27%) |
Feb 01, 2022 | 56.58 | 56.88 | 55.86 | 56.27 | 6,663,752 | +0.15(+0.26%) |
Jan 31, 2022 | 55.05 | 56.25 | 56.12 | 10,329,513 | +1.20(+2.19%) | |
Jan 28, 2022 | 55.07 | 55.24 | 54.08 | 54.92 | 7,819,100 | -0.73(-1.32%) |
Jan 27, 2022 | 55.95 | 57.32 | 55.13 | 55.65 | 8,848,517 | -0.95(-1.67%) |
Jan 26, 2022 | 57.42 | 58.64 | 56.19 | 56.60 | 7,836,790 | -1.47(-2.53%) |
Jan 25, 2022 | 57.54 | 58.33 | 56.95 | 58.07 | 6,329,710 | +0.19(+0.33%) |
Jan 24, 2022 | 56.89 | 57.99 | 56.01 | 57.87 | 9,518,316 | -0.01(-0.02%) |
Jan 21, 2022 | 58.91 | 58.95 | 57.17 | 57.88 | 10,379,520 | -0.69(-1.17%) |
Jan 20, 2022 | 59.32 | 60.08 | 58.45 | 58.57 | 11,478,460 | -1.02(-1.71%) |
Jan 19, 2022 | 56.88 | 59.85 | 56.80 | 59.59 | 17,239,444 | +3.39(+6.04%) |
Jan 18, 2022 | 55.89 | 56.23 | 55.37 | 56.19 | 5,380,710 | +0.03(+0.05%) |
Jan 14, 2022 | 56.17 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.40 | 56.76 | 56.17 | 56.26 | 5,258,219 | -0.18(-0.32%) |
Jan 12, 2022 | 55.96 | 56.50 | 55.46 | 56.44 | 4,334,228 | +0.66(+1.18%) |
Jan 11, 2022 | 55.44 | 55.92 | 54.92 | 55.78 | 5,693,502 | +0.34(+0.61%) |
Jan 10, 2022 | 54.32 | 55.54 | 54.07 | 55.44 | 5,403,265 | +0.92(+1.68%) |
Jan 07, 2022 | 54.53 | 54.74 | 53.93 | 54.52 | 6,490,891 | +0.70(+1.30%) |
Jan 06, 2022 | 54.45 | 54.68 | 53.09 | 53.83 | 9,305,841 | -1.52(-2.75%) |
Jan 05, 2022 | 55.89 | 56.65 | 55.31 | 55.35 | 7,894,905 | -0.09(-0.17%) |
Jan 04, 2022 | 56.09 | 56.57 | 55.31 | 55.44 | 8,182,113 | -0.50(-0.90%) |
Jan 03, 2022 | 56.12 | 56.65 | 55.87 | 55.95 | 7,078,097 | -0.95(-1.68%) |
Dec 31, 2021 | 56.92 | 57.04 | 56.26 | 56.90 | 4,923,946 | +0.39(+0.70%) |
Dec 30, 2021 | 55.76 | 56.57 | 55.74 | 56.51 | 4,681,860 | +0.89(+1.60%) |
Dec 29, 2021 | 54.82 | 56.13 | 54.73 | 55.62 | 4,848,522 | +0.30(+0.55%) |
Dec 28, 2021 | 55.18 | 55.95 | 55.00 | 55.31 | 5,136,714 | +0.10(+0.18%) |
Dec 27, 2021 | 54.39 | 55.34 | 54.21 | 55.21 | 7,024,619 | +0.60(+1.09%) |
Dec 23, 2021 | 53.31 | 54.79 | 53.31 | 54.62 | 6,663,755 | +0.95(+1.76%) |
Dec 22, 2021 | 53.31 | 53.80 | 52.44 | 53.67 | 6,728,919 | +0.29(+0.55%) |
Dec 21, 2021 | 54.10 | 54.22 | 52.97 | 53.38 | 5,425,016 | -0.49(-0.90%) |
Dec 20, 2021 | 53.85 | 54.11 | 53.29 | 53.86 | 5,791,993 | -0.49(-0.89%) |
Dec 17, 2021 | 54.29 | 55.57 | 54.07 | 54.35 | 24,144,758 | +0.22(+0.41%) |
Dec 16, 2021 | 50.26 | 54.29 | 50.25 | 54.13 | 14,991,951 | +4.38(+8.80%) |
Dec 15, 2021 | 51.47 | 51.48 | 48.77 | 49.75 | 13,560,202 | -1.78(-3.45%) |
Dec 14, 2021 | 51.95 | 52.43 | 51.51 | 51.53 | 7,482,255 | -0.92(-1.75%) |
Dec 13, 2021 | 51.84 | 52.92 | 51.53 | 52.45 | 10,109,488 | +0.98(+1.91%) |
Dec 10, 2021 | 51.91 | 51.91 | 50.67 | 51.47 | 6,074,399 | -0.10(-0.20%) |
Dec 09, 2021 | 51.26 | 51.61 | 50.74 | 51.57 | 5,256,295 | -0.14(-0.27%) |
Dec 08, 2021 | 51.03 | 51.82 | 50.73 | 51.71 | 6,038,107 | +0.48(+0.93%) |
Dec 07, 2021 | 50.75 | 51.57 | 50.62 | 51.23 | 6,458,369 | +0.51(+1.00%) |
Dec 06, 2021 | 49.79 | 51.32 | 49.78 | 50.72 | 7,967,814 | +1.05(+2.12%) |
Dec 03, 2021 | 48.47 | 49.94 | 48.04 | 49.67 | 9,886,300 | +1.27(+2.63%) |
Dec 02, 2021 | 48.32 | 48.71 | 47.79 | 48.40 | 9,350,500 | -0.55(-1.11%) |
Dec 01, 2021 | 50.20 | 50.79 | 48.93 | 48.94 | 7,831,320 | -0.95(-1.91%) |
Nov 30, 2021 | 50.22 | 51.35 | 49.55 | 49.89 | 10,490,079 | -0.44(-0.87%) |
Nov 29, 2021 | 50.58 | 50.82 | 49.59 | 50.33 | 6,736,839 | -0.49(-0.97%) |
Nov 26, 2021 | 50.51 | 50.97 | 50.13 | 50.82 | 4,772,997 | +0.43(+0.85%) |
Nov 24, 2021 | 50.40 | 50.77 | 50.10 | 50.39 | 3,963,896 | -0.02(-0.04%) |
Nov 23, 2021 | 50.02 | 50.54 | 49.61 | 50.41 | 7,547,623 | -0.29(-0.57%) |
Nov 22, 2021 | 50.48 | 51.33 | 49.94 | 50.70 | 5,718,620 | -0.67(-1.31%) |
Nov 19, 2021 | 51.38 | 52.17 | 51.19 | 51.38 | 5,514,112 | -0.56(-1.08%) |
Nov 18, 2021 | 52.50 | 51.97 | 51.67 | 51.94 | 4,466,635 | -0.71(-1.35%) |
Nov 17, 2021 | 52.95 | 53.52 | 52.47 | 52.65 | 5,207,982 | -0.17(-0.33%) |
Nov 16, 2021 | 53.67 | 54.03 | 52.75 | 52.82 | 4,624,618 | -0.75(-1.41%) |
Nov 15, 2021 | 53.42 | 53.79 | 53.14 | 53.57 | 4,686,806 | +0.22(+0.41%) |
Nov 12, 2021 | 53.07 | 53.86 | 52.77 | 53.36 | 4,953,012 | -0.11(-0.20%) |
Nov 11, 2021 | 53.69 | 53.95 | 52.98 | 53.47 | 7,036,102 | +0.62(+1.17%) |
Nov 10, 2021 | 52.76 | 52.85 | 9,795,932 | +1.29(+2.50%) | ||
Nov 09, 2021 | 51.07 | 51.58 | 50.58 | 51.56 | 5,032,933 | +0.51(+1.00%) |
Nov 08, 2021 | 51.63 | 51.75 | 50.79 | 51.05 | 5,620,967 | -0.15(-0.30%) |
Nov 05, 2021 | 50.08 | 51.25 | 49.98 | 51.20 | 6,191,765 | +1.37(+2.75%) |
Nov 04, 2021 | 50.55 | 50.99 | 49.52 | 49.83 | 7,593,503 | -0.25(-0.49%) |
Nov 03, 2021 | 48.95 | 50.38 | 48.73 | 50.08 | 7,628,850 | +0.37(+0.75%) |
Nov 02, 2021 | 49.06 | 49.74 | 48.65 | 49.70 | 7,248,141 | +0.37(+0.75%) |
Nov 01, 2021 | 48.86 | 49.77 | 49.01 | 49.33 | 6,773,987 | +0.27(+0.56%) |
Oct 29, 2021 | 49.21 | 50.31 | 49.05 | 49.06 | 10,872,262 | -0.84(-1.68%) |
Oct 28, 2021 | 51.10 | 51.33 | 49.52 | 49.89 | 10,245,602 | -2.38(-4.55%) |
Oct 27, 2021 | 52.23 | 52.58 | 51.83 | 52.28 | 5,848,488 | -0.15(-0.28%) |
Oct 26, 2021 | 52.26 | 52.42 | 5,339,969 | -0.19(-0.36%) | ||
Oct 25, 2021 | 53.04 | 53.24 | 52.45 | 52.61 | 6,564,852 | +0.27(+0.52%) |
Oct 22, 2021 | 52.60 | 53.84 | 52.24 | 52.34 | 8,754,375 | +0.39(+0.75%) |
Oct 21, 2021 | 51.81 | 51.98 | 51.47 | 51.95 | 4,682,717 | +0.02(+0.03%) |
Oct 20, 2021 | 52.24 | 52.42 | 51.62 | 51.93 | 4,373,229 | +0.15(+0.30%) |
Oct 19, 2021 | 52.11 | 52.21 | 51.33 | 51.78 | 4,889,111 | +0.55(+1.08%) |
Oct 18, 2021 | 51.60 | 51.71 | 51.03 | 51.22 | 5,408,434 | -0.59(-1.14%) |
Oct 15, 2021 | 51.39 | 52.03 | 50.88 | 51.81 | 6,890,143 | -0.67(-1.28%) |
Oct 14, 2021 | 51.78 | 52.64 | 51.50 | 52.48 | 9,013,192 | +1.27(+2.48%) |
Oct 13, 2021 | 50.00 | 51.54 | 49.89 | 51.21 | 11,151,507 | +1.44(+2.90%) |
Oct 12, 2021 | 49.39 | 50.29 | 49.09 | 49.77 | 5,857,409 | +0.53(+1.07%) |
Oct 11, 2021 | 49.65 | 50.12 | 49.07 | 49.24 | 4,586,694 | -0.10(-0.20%) |
Oct 08, 2021 | 50.57 | 50.65 | 49.30 | 49.34 | 5,600,664 | -0.27(-0.55%) |
Oct 07, 2021 | 49.48 | 50.14 | 49.25 | 49.61 | 5,801,211 | +0.07(+0.15%) |
Oct 06, 2021 | 48.62 | 49.56 | 48.18 | 49.54 | 6,600,079 | +0.64(+1.30%) |
Oct 05, 2021 | 49.10 | 49.49 | 48.31 | 48.90 | 7,483,833 | -0.76(-1.54%) |
Oct 04, 2021 | 48.76 | 49.98 | 48.76 | 49.67 | 6,799,206 | +1.01(+2.07%) |
Oct 01, 2021 | 49.65 | 49.65 | 48.48 | 48.66 | 6,754,570 | -0.67(-1.36%) |
Sep 30, 2021 | 49.24 | 50.06 | 49.15 | 49.33 | 7,512,418 | +0.54(+1.10%) |
Sep 29, 2021 | 49.53 | 49.63 | 48.61 | 48.80 | 6,177,516 | -0.79(-1.59%) |
Sep 28, 2021 | 48.60 | 49.78 | 48.39 | 49.59 | 8,378,956 | +0.62(+1.26%) |
Sep 27, 2021 | 48.94 | 49.91 | 48.80 | 48.97 | 5,410,599 | +0.03(+0.06%) |
Sep 24, 2021 | 48.96 | 49.50 | 48.73 | 48.94 | 5,196,342 | -0.16(-0.33%) |
Sep 23, 2021 | 49.48 | 49.86 | 49.00 | 49.10 | 6,564,041 | -0.55(-1.10%) |
Sep 22, 2021 | 49.94 | 50.55 | 49.60 | 49.65 | 6,824,490 | +0.13(+0.26%) |
Sep 21, 2021 | 49.50 | 50.37 | 49.25 | 49.52 | 6,193,100 | +0.45(+0.93%) |
Sep 20, 2021 | 49.80 | 49.89 | 48.62 | 49.07 | 11,459,794 | -1.10(-2.19%) |
Sep 17, 2021 | 49.92 | 50.25 | 49.55 | 50.17 | 11,499,620 | -0.19(-0.38%) |
Sep 16, 2021 | 51.52 | 51.75 | 49.85 | 50.36 | 9,331,915 | -2.07(-3.95%) |
Sep 15, 2021 | 51.71 | 52.59 | 51.71 | 52.43 | 4,408,410 | +0.46(+0.89%) |
Sep 14, 2021 | 51.97 | 52.35 | 51.56 | 51.97 | 5,115,219 | +0.15(+0.28%) |
Sep 13, 2021 | 51.81 | 52.40 | 51.63 | 51.82 | 5,114,630 | +0.05(+0.09%) |
Sep 10, 2021 | 51.97 | 52.29 | 51.71 | 51.78 | 4,746,864 | -0.29(-0.56%) |
Sep 09, 2021 | 52.42 | 52.42 | 51.74 | 52.07 | 4,293,085 | -0.23(-0.43%) |
Sep 08, 2021 | 52.47 | 52.78 | 52.07 | 52.29 | 5,190,703 | -0.15(-0.29%) |
Sep 07, 2021 | 53.20 | 53.43 | 52.24 | 52.45 | 6,750,847 | -1.25(-2.33%) |
Sep 03, 2021 | 53.66 | 54.11 | 53.16 | 53.70 | 8,974,856 | +0.86(+1.64%) |
Sep 02, 2021 | 52.21 | 52.85 | 52.11 | 52.83 | 5,581,128 | +0.75(+1.43%) |