Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.71 | 45.25 | 44.63 | 45.05 | 5,396,518 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.60 | 2,686,385 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.21 | 43.71 | 1,550,392 | +0.21(+0.49%) |
Jul 26, 2022 | 43.67 | 43.93 | 43.34 | 43.50 | 2,194,599 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.69 | 1,693,368 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.43 | 43.67 | 44.01 | 1,463,758 | +0.10(+0.23%) |
Jul 21, 2022 | 43.18 | 44.06 | 42.83 | 43.91 | 1,699,033 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.83 | 42.92 | 43.06 | 3,819,668 | -0.07(-0.15%) |
Jul 19, 2022 | 42.55 | 43.24 | 42.22 | 43.13 | 1,631,471 | +0.98(+2.34%) |
Jul 18, 2022 | 42.10 | 42.84 | 41.87 | 42.14 | 1,977,316 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,482,847 | +0.12(+0.29%) |
Jul 14, 2022 | 42.89 | 43.30 | 41.48 | 41.54 | 4,855,311 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.27 | 43.57 | 43.83 | 1,320,791 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,592 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,145 | -0.60(-1.33%) |
Jul 08, 2022 | 45.53 | 45.78 | 45.11 | 45.25 | 1,065,345 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.53 | 1,372,621 | +0.20(+0.45%) |
Jul 06, 2022 | 45.50 | 46.15 | 44.92 | 45.32 | 1,216,476 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.09 | 45.31 | 1,016,402 | -0.52(-1.14%) |
Jul 01, 2022 | 45.22 | 46.07 | 45.16 | 45.83 | 1,362,373 | +0.59(+1.31%) |
Jun 30, 2022 | 44.53 | 45.89 | 44.13 | 45.24 | 1,667,964 | +0.47(+1.06%) |
Jun 29, 2022 | 45.39 | 45.67 | 44.58 | 44.76 | 1,770,298 | -0.91(-1.99%) |
Jun 28, 2022 | 46.99 | 47.15 | 45.61 | 45.67 | 1,055,307 | -1.07(-2.29%) |
Jun 27, 2022 | 45.96 | 46.95 | 45.80 | 46.74 | 1,561,032 | +0.79(+1.72%) |
Jun 24, 2022 | 45.26 | 46.35 | 45.15 | 45.95 | 2,487,147 | +1.40(+3.15%) |
Jun 23, 2022 | 44.76 | 45.21 | 44.05 | 44.55 | 1,631,991 | -0.19(-0.42%) |
Jun 22, 2022 | 43.31 | 45.22 | 43.29 | 44.74 | 1,694,846 | +0.89(+2.03%) |
Jun 21, 2022 | 43.35 | 44.23 | 42.99 | 43.84 | 1,556,354 | +0.90(+2.10%) |
Jun 17, 2022 | 43.15 | 43.68 | 42.67 | 42.94 | 2,815,732 | +0.10(+0.24%) |
Jun 16, 2022 | 43.64 | 43.71 | 42.60 | 42.84 | 1,475,933 | -1.73(-3.88%) |
Jun 15, 2022 | 44.40 | 45.13 | 43.53 | 44.57 | 1,879,368 | +0.64(+1.46%) |
Jun 14, 2022 | 44.48 | 44.50 | 43.31 | 43.93 | 2,342,124 | -0.44(-0.99%) |
Jun 13, 2022 | 45.86 | 46.15 | 44.11 | 44.37 | 1,836,811 | -2.45(-5.23%) |
Jun 10, 2022 | 47.41 | 47.96 | 46.79 | 46.82 | 1,527,306 | -1.15(-2.39%) |
Jun 09, 2022 | 48.73 | 48.96 | 47.94 | 47.96 | 1,026,667 | -0.85(-1.75%) |
Jun 08, 2022 | 49.72 | 49.88 | 48.71 | 48.81 | 1,350,548 | -1.16(-2.33%) |
Jun 07, 2022 | 48.50 | 50.04 | 48.46 | 49.98 | 1,010,791 | +1.28(+2.64%) |
Jun 06, 2022 | 49.59 | 49.73 | 48.60 | 48.70 | 1,043,469 | -0.44(-0.90%) |
Jun 03, 2022 | 49.05 | 49.91 | 48.57 | 49.14 | 1,719,368 | -0.21(-0.43%) |
Jun 02, 2022 | 48.68 | 49.36 | 48.20 | 49.35 | 1,140,381 | +0.35(+0.71%) |
Jun 01, 2022 | 49.51 | 49.73 | 48.29 | 49.00 | 1,120,958 | -0.44(-0.89%) |
May 31, 2022 | 49.90 | 50.17 | 48.59 | 49.44 | 4,203,680 | -0.95(-1.89%) |
May 27, 2022 | 48.04 | 50.42 | 47.85 | 50.39 | 1,792,724 | +2.73(+5.74%) |
May 26, 2022 | 47.12 | 47.91 | 46.85 | 47.66 | 1,439,298 | +0.57(+1.21%) |
May 25, 2022 | 46.78 | 47.37 | 46.56 | 47.09 | 1,074,663 | +0.05(+0.10%) |
May 24, 2022 | 46.48 | 47.14 | 45.79 | 47.04 | 1,551,629 | +0.28(+0.61%) |
May 23, 2022 | 45.86 | 46.79 | 45.41 | 46.76 | 1,543,597 | +1.37(+3.01%) |
May 20, 2022 | 45.37 | 46.03 | 44.37 | 45.39 | 3,317,406 | +0.79(+1.77%) |
May 19, 2022 | 46.32 | 46.70 | 44.60 | 44.60 | 3,133,623 | -2.19(-4.68%) |
May 18, 2022 | 48.78 | 48.95 | 46.54 | 46.80 | 1,782,655 | -2.28(-4.65%) |
May 17, 2022 | 49.16 | 49.37 | 48.33 | 49.08 | 1,437,749 | +0.44(+0.91%) |
May 16, 2022 | 48.14 | 48.97 | 47.91 | 48.64 | 1,313,102 | +0.64(+1.34%) |
May 13, 2022 | 47.61 | 48.09 | 47.19 | 48.00 | 1,588,719 | +0.39(+0.83%) |
May 12, 2022 | 46.37 | 47.61 | 46.12 | 47.60 | 1,618,233 | +1.24(+2.67%) |
May 11, 2022 | 47.29 | 47.61 | 46.31 | 46.37 | 2,022,555 | -0.87(-1.84%) |
May 10, 2022 | 48.91 | 49.38 | 46.76 | 47.24 | 2,223,692 | -1.38(-2.85%) |
May 09, 2022 | 49.06 | 49.40 | 48.46 | 48.62 | 2,097,541 | -1.13(-2.27%) |
May 06, 2022 | 49.42 | 49.91 | 48.77 | 49.75 | 1,744,982 | -0.31(-0.62%) |
May 05, 2022 | 49.80 | 50.34 | 49.22 | 50.06 | 3,333,702 | -0.06(-0.11%) |
May 04, 2022 | 48.26 | 50.13 | 48.03 | 50.12 | 2,086,436 | +1.90(+3.94%) |
May 03, 2022 | 46.94 | 48.59 | 46.78 | 48.22 | 1,866,197 | +1.72(+3.69%) |
May 02, 2022 | 49.19 | 49.37 | 45.23 | 46.50 | 2,927,671 | -2.78(-5.64%) |
Apr 29, 2022 | 51.05 | 51.20 | 49.15 | 49.28 | 2,039,488 | -1.82(-3.55%) |
Apr 28, 2022 | 50.53 | 51.32 | 50.03 | 51.10 | 1,285,100 | +1.18(+2.37%) |
Apr 27, 2022 | 50.35 | 50.70 | 49.79 | 49.92 | 1,948,633 | -0.20(-0.40%) |
Apr 26, 2022 | 51.14 | 51.52 | 50.09 | 50.12 | 1,907,538 | -0.99(-1.94%) |
Apr 25, 2022 | 51.59 | 51.73 | 50.25 | 51.11 | 1,825,564 | -0.88(-1.69%) |
Apr 22, 2022 | 52.80 | 52.90 | 51.93 | 51.99 | 1,039,522 | -0.83(-1.56%) |
Apr 21, 2022 | 53.20 | 53.76 | 52.74 | 52.81 | 1,092,739 | -0.13(-0.24%) |
Apr 20, 2022 | 51.95 | 53.16 | 51.88 | 52.94 | 1,342,522 | +1.16(+2.23%) |
Apr 19, 2022 | 51.59 | 52.21 | 51.52 | 51.79 | 1,236,128 | +0.36(+0.70%) |
Apr 18, 2022 | 50.83 | 51.70 | 50.83 | 51.43 | 933,902 | +0.60(+1.17%) |
Apr 14, 2022 | 51.47 | 51.64 | 50.81 | 50.83 | 1,355,257 | -0.49(-0.95%) |
Apr 13, 2022 | 51.57 | 51.99 | 51.13 | 51.32 | 1,402,883 | +0.00(+0.00%) |
Apr 12, 2022 | 51.01 | 52.12 | 50.96 | 51.32 | 1,981,587 | +0.39(+0.76%) |
Apr 11, 2022 | 51.25 | 51.50 | 50.38 | 50.93 | 1,165,330 | -0.37(-0.72%) |
Apr 08, 2022 | 51.09 | 51.62 | 50.60 | 51.30 | 1,372,808 | +0.26(+0.50%) |
Apr 07, 2022 | 51.15 | 51.76 | 50.84 | 51.04 | 1,709,995 | -0.48(-0.93%) |
Apr 06, 2022 | 50.47 | 51.55 | 50.10 | 51.52 | 1,831,334 | +0.83(+1.63%) |
Apr 05, 2022 | 51.11 | 51.70 | 50.61 | 50.70 | 1,650,870 | -0.51(-1.00%) |
Apr 04, 2022 | 51.58 | 51.59 | 50.70 | 51.21 | 1,533,703 | -0.37(-0.71%) |
Apr 01, 2022 | 50.98 | 51.69 | 50.51 | 51.58 | 2,060,192 | +0.75(+1.48%) |
Mar 31, 2022 | 51.00 | 51.83 | 50.59 | 50.82 | 3,025,411 | -0.05(-0.09%) |
Mar 30, 2022 | 50.43 | 50.90 | 50.03 | 50.87 | 1,942,959 | +0.31(+0.62%) |
Mar 29, 2022 | 49.51 | 50.61 | 49.38 | 50.56 | 2,717,040 | +1.32(+2.68%) |
Mar 28, 2022 | 48.79 | 49.37 | 48.66 | 49.24 | 1,218,725 | +0.31(+0.64%) |
Mar 25, 2022 | 48.38 | 48.97 | 48.12 | 48.92 | 1,261,372 | +0.78(+1.62%) |
Mar 24, 2022 | 47.71 | 48.51 | 47.46 | 48.15 | 1,861,639 | +0.31(+0.65%) |
Mar 23, 2022 | 46.77 | 48.05 | 46.38 | 47.83 | 2,932,258 | +1.10(+2.36%) |
Mar 22, 2022 | 46.23 | 47.01 | 45.87 | 46.73 | 2,314,199 | +0.73(+1.60%) |
Mar 21, 2022 | 45.39 | 46.41 | 45.39 | 46.00 | 1,704,455 | +0.62(+1.37%) |
Mar 18, 2022 | 45.16 | 45.50 | 44.87 | 45.38 | 3,797,292 | -0.09(-0.20%) |
Mar 17, 2022 | 45.10 | 45.70 | 45.10 | 45.47 | 1,273,535 | +0.42(+0.94%) |
Mar 16, 2022 | 44.94 | 45.34 | 43.93 | 45.05 | 2,224,668 | +0.39(+0.88%) |
Mar 15, 2022 | 44.14 | 44.86 | 43.75 | 44.65 | 2,442,199 | +0.60(+1.35%) |
Mar 14, 2022 | 45.27 | 45.42 | 43.32 | 44.05 | 3,453,080 | -1.73(-3.77%) |
Mar 11, 2022 | 46.77 | 47.08 | 45.74 | 45.78 | 1,820,474 | -0.78(-1.67%) |
Mar 10, 2022 | 45.95 | 46.64 | 45.54 | 46.56 | 1,589,642 | +0.27(+0.59%) |
Mar 09, 2022 | 46.49 | 47.08 | 46.21 | 46.29 | 1,635,767 | +0.32(+0.69%) |
Mar 08, 2022 | 46.21 | 47.03 | 45.81 | 45.97 | 2,803,773 | -0.30(-0.65%) |
Mar 07, 2022 | 47.11 | 47.28 | 46.14 | 46.27 | 2,339,516 | -0.97(-2.05%) |
Mar 04, 2022 | 46.53 | 47.31 | 46.13 | 47.24 | 2,449,056 | +0.37(+0.79%) |
Mar 03, 2022 | 45.99 | 47.06 | 45.73 | 46.87 | 2,394,014 | +1.13(+2.48%) |
Mar 02, 2022 | 45.00 | 46.03 | 44.58 | 45.73 | 2,995,143 | +0.73(+1.63%) |
Mar 01, 2022 | 44.87 | 45.39 | 44.46 | 45.00 | 3,271,284 | +0.44(+1.00%) |
Feb 28, 2022 | 43.33 | 45.10 | 42.94 | 44.56 | 4,345,459 | +0.46(+1.05%) |
Feb 25, 2022 | 42.10 | 44.31 | 42.55 | 44.09 | 4,095,782 | +2.94(+7.13%) |
Feb 24, 2022 | 37.96 | 41.27 | 37.75 | 41.16 | 3,720,071 | +2.89(+7.55%) |
Feb 23, 2022 | 38.81 | 39.22 | 38.14 | 38.27 | 2,327,639 | -0.40(-1.03%) |
Feb 22, 2022 | 38.77 | 39.22 | 38.21 | 38.67 | 2,427,755 | -0.30(-0.77%) |
Feb 18, 2022 | 38.97 | 0 | -0.51(-1.29%) | |||
Feb 17, 2022 | 39.78 | 39.93 | 39.38 | 39.47 | 1,156,317 | -0.40(-1.00%) |
Feb 16, 2022 | 39.66 | 40.13 | 39.56 | 39.87 | 1,712,480 | +0.24(+0.59%) |
Feb 15, 2022 | 40.10 | 40.34 | 39.46 | 39.64 | 1,593,098 | +0.09(+0.23%) |
Feb 14, 2022 | 40.13 | 40.35 | 39.40 | 39.55 | 1,619,882 | -0.71(-1.76%) |
Feb 11, 2022 | 40.56 | 40.93 | 39.94 | 40.25 | 1,733,289 | -0.31(-0.76%) |
Feb 10, 2022 | 41.21 | 41.69 | 40.44 | 40.56 | 1,522,509 | -1.18(-2.82%) |
Feb 09, 2022 | 41.05 | 41.76 | 41.05 | 41.74 | 1,913,999 | +1.20(+2.95%) |
Feb 08, 2022 | 40.95 | 40.97 | 40.11 | 40.54 | 2,151,966 | -0.47(-1.15%) |
Feb 07, 2022 | 41.31 | 41.54 | 40.89 | 41.01 | 1,334,780 | -0.34(-0.81%) |
Feb 04, 2022 | 41.30 | 41.90 | 40.94 | 41.35 | 1,731,993 | -0.23(-0.54%) |
Feb 03, 2022 | 41.95 | 41.43 | 41.58 | 1,734,178 | -0.68(-1.61%) | |
Feb 02, 2022 | 41.99 | 42.50 | 41.88 | 42.26 | 1,970,847 | +0.47(+1.13%) |
Feb 01, 2022 | 41.68 | 41.98 | 41.32 | 41.78 | 2,638,100 | +0.18(+0.44%) |
Jan 31, 2022 | 40.53 | 41.94 | 41.60 | 10,874,937 | +0.83(+2.04%) | |
Jan 28, 2022 | 39.57 | 40.77 | 38.88 | 40.77 | 2,848,376 | +1.21(+3.07%) |
Jan 27, 2022 | 40.43 | 40.70 | 39.31 | 39.56 | 1,805,049 | -0.56(-1.40%) |
Jan 26, 2022 | 40.19 | 41.06 | 39.69 | 40.12 | 3,570,099 | +0.24(+0.59%) |
Jan 25, 2022 | 39.75 | 40.20 | 39.03 | 39.88 | 3,124,179 | -0.32(-0.79%) |
Jan 24, 2022 | 38.85 | 40.38 | 38.10 | 40.20 | 3,631,984 | +0.92(+2.35%) |
Jan 21, 2022 | 38.70 | 39.85 | 38.54 | 39.28 | 3,830,661 | +0.69(+1.78%) |
Jan 20, 2022 | 39.10 | 39.56 | 38.55 | 38.59 | 2,291,525 | -0.59(-1.50%) |
Jan 19, 2022 | 40.16 | 40.49 | 39.15 | 39.18 | 2,607,032 | -0.77(-1.93%) |
Jan 18, 2022 | 40.22 | 40.34 | 39.61 | 39.95 | 2,901,969 | -0.62(-1.52%) |
Jan 14, 2022 | 40.56 | 0 | -0.84(-2.04%) | |||
Jan 13, 2022 | 42.43 | 42.90 | 41.26 | 41.40 | 2,855,274 | -0.96(-2.27%) |
Jan 12, 2022 | 42.02 | 42.74 | 41.93 | 42.36 | 2,300,777 | +0.34(+0.82%) |
Jan 11, 2022 | 42.35 | 42.46 | 41.45 | 42.02 | 3,200,442 | -0.27(-0.64%) |
Jan 10, 2022 | 42.32 | 42.51 | 41.34 | 42.29 | 4,599,838 | -0.10(-0.23%) |
Jan 07, 2022 | 42.31 | 42.67 | 42.14 | 42.39 | 3,329,625 | +0.02(+0.04%) |
Jan 06, 2022 | 44.03 | 44.03 | 42.19 | 42.37 | 4,429,174 | -1.57(-3.57%) |
Jan 05, 2022 | 45.75 | 45.88 | 43.81 | 43.94 | 3,357,405 | -2.04(-4.43%) |
Jan 04, 2022 | 46.62 | 47.08 | 45.93 | 45.98 | 2,262,967 | -0.52(-1.11%) |
Jan 03, 2022 | 47.54 | 47.56 | 45.67 | 46.50 | 2,510,728 | -0.92(-1.93%) |
Dec 31, 2021 | 47.64 | 48.14 | 47.39 | 47.41 | 1,342,311 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.30 | 47.60 | 1,508,674 | -0.20(-0.42%) |
Dec 29, 2021 | 48.02 | 48.02 | 47.47 | 47.80 | 1,027,232 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.07 | 47.81 | 916,593 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.56 | 2,240,322 | +1.08(+2.32%) |
Dec 23, 2021 | 47.07 | 47.15 | 46.13 | 46.48 | 1,325,097 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.78 | 2,253,389 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.87 | 46.15 | 46.67 | 3,519,184 | +0.51(+1.10%) |
Dec 20, 2021 | 45.72 | 46.26 | 44.96 | 46.16 | 2,209,314 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.51 | 46.43 | 4,419,117 | +0.50(+1.08%) |
Dec 16, 2021 | 45.03 | 46.03 | 44.87 | 45.93 | 3,220,313 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,693 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.76 | 42.97 | 43.76 | 2,844,258 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,571 | +1.02(+2.35%) |
Dec 10, 2021 | 42.95 | 43.42 | 42.48 | 43.32 | 1,678,040 | +1.02(+2.41%) |
Dec 09, 2021 | 42.86 | 43.00 | 42.10 | 42.30 | 1,424,008 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.25 | 42.77 | 42.86 | 1,233,393 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.06 | 41.92 | 43.00 | 1,644,565 | +0.83(+1.97%) |
Dec 06, 2021 | 42.69 | 42.74 | 42.03 | 42.17 | 1,611,138 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,509 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.08 | 2,492,269 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.38 | 2,692,876 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.17 | 40.55 | 40.65 | 4,532,226 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.93 | 1,550,287 | +0.15(+0.36%) |
Nov 26, 2021 | 41.92 | 42.37 | 41.57 | 41.77 | 812,169 | -0.70(-1.64%) |
Nov 24, 2021 | 41.91 | 42.54 | 41.81 | 42.47 | 892,224 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.92 | 1,387,288 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.83 | 1,982,891 | +0.13(+0.30%) |
Nov 19, 2021 | 42.43 | 42.75 | 41.56 | 41.70 | 1,599,229 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.35 | 42.42 | 1,601,764 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,010,853 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.69 | 42.61 | 42.66 | 1,564,742 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.67 | 43.80 | 1,956,297 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.93 | 42.36 | 42.54 | 776,056 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,819 | +0.41(+0.97%) |
Nov 10, 2021 | 42.50 | 42.42 | 1,327,238 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.65 | 41.50 | 42.57 | 1,447,215 | +0.43(+1.02%) |
Nov 08, 2021 | 42.95 | 42.99 | 41.86 | 42.14 | 2,562,622 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.85 | 41.65 | 42.63 | 2,033,771 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.20 | 40.83 | 41.35 | 11,878,085 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,354 | +1.39(+3.32%) |
Nov 02, 2021 | 41.16 | 42.12 | 40.65 | 41.76 | 2,286,041 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.24 | 40.03 | 41.09 | 1,443,109 | +0.26(+0.64%) |
Oct 29, 2021 | 41.50 | 41.67 | 40.57 | 40.83 | 2,172,438 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.82 | 40.84 | 41.53 | 1,253,548 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.75 | 40.78 | 40.85 | 1,172,795 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,541,902 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.16 | 41.44 | 40.91 | 41.15 | 1,265,244 | -0.01(-0.02%) |
Oct 22, 2021 | 41.15 | 41.47 | 40.65 | 41.16 | 1,013,989 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.31 | 40.93 | 1,091,070 | +0.19(+0.46%) |
Oct 20, 2021 | 40.31 | 40.96 | 40.31 | 40.74 | 1,313,678 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.18 | 40.22 | 1,303,063 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,784 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.55 | 40.01 | 40.15 | 1,741,236 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.13 | 38.76 | 40.06 | 2,146,821 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,288 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,798 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.36 | 37.76 | 38.21 | 1,282,530 | +0.07(+0.19%) |
Oct 08, 2021 | 39.28 | 39.31 | 38.10 | 38.14 | 1,309,134 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.29 | 39.33 | 1,765,906 | -0.13(-0.34%) |
Oct 06, 2021 | 39.53 | 39.78 | 38.62 | 39.46 | 1,958,491 | -0.13(-0.32%) |
Oct 05, 2021 | 39.55 | 39.99 | 39.32 | 39.59 | 1,687,267 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.19 | 39.53 | 1,270,025 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,001 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.85 | 38.87 | 1,758,158 | -0.77(-1.94%) |
Sep 29, 2021 | 39.45 | 40.01 | 39.40 | 39.64 | 1,514,366 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.39 | 38.89 | 39.21 | 1,389,018 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,602 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.61 | 1,166,794 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.57 | 39.91 | 40.07 | 1,832,784 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,132 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.80 | 1,738,982 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.71 | 2,024,363 | -0.47(-1.16%) |
Sep 17, 2021 | 40.05 | 40.47 | 40.00 | 40.17 | 2,453,854 | -0.01(-0.02%) |
Sep 16, 2021 | 40.29 | 40.36 | 39.78 | 40.18 | 1,872,287 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,142 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 42.00 | 40.58 | 40.65 | 1,937,280 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.20 | 41.28 | 41.68 | 2,059,288 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.52 | 1,435,026 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.57 | 42.16 | 42.22 | 1,340,070 | -0.57(-1.34%) |
Sep 08, 2021 | 42.58 | 42.91 | 42.13 | 42.80 | 1,477,208 | +0.07(+0.17%) |
Sep 07, 2021 | 43.34 | 43.38 | 42.43 | 42.73 | 2,288,882 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,496 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,213,856 | +0.96(+2.25%) |
Sep 01, 2021 | 42.17 | 42.74 | 41.94 | 42.70 | 1,978,668 | +0.54(+1.28%) |
Aug 31, 2021 | 41.16 | 42.22 | 41.12 | 42.16 | 3,514,390 | +0.94(+2.27%) |
Aug 30, 2021 | 40.97 | 41.25 | 40.64 | 41.23 | 1,130,582 | +0.28(+0.69%) |
Aug 27, 2021 | 40.62 | 41.24 | 40.44 | 40.94 | 1,243,344 | +0.49(+1.20%) |
Aug 26, 2021 | 40.50 | 40.72 | 40.33 | 40.46 | 1,176,625 | -0.05(-0.13%) |
Aug 25, 2021 | 40.40 | 40.74 | 40.14 | 40.51 | 1,144,673 | +0.10(+0.24%) |
Aug 24, 2021 | 40.62 | 40.90 | 40.36 | 40.41 | 1,246,972 | -0.09(-0.22%) |
Aug 23, 2021 | 40.53 | 40.58 | 40.28 | 40.50 | 1,334,786 | +0.18(+0.44%) |
Aug 20, 2021 | 40.35 | 40.58 | 40.11 | 40.33 | 1,112,890 | -0.11(-0.26%) |
Aug 19, 2021 | 39.86 | 40.63 | 39.84 | 40.43 | 1,257,033 | +0.47(+1.17%) |
Aug 18, 2021 | 40.15 | 40.15 | 39.69 | 39.96 | 1,616,405 | -0.31(-0.77%) |
Aug 17, 2021 | 40.26 | 40.38 | 39.76 | 40.27 | 1,069,884 | -0.21(-0.52%) |
Aug 16, 2021 | 40.71 | 40.71 | 40.11 | 40.48 | 1,168,478 | -0.22(-0.54%) |
Aug 13, 2021 | 41.11 | 41.22 | 40.62 | 40.70 | 1,071,752 | -0.40(-0.97%) |
Aug 12, 2021 | 41.32 | 41.32 | 40.85 | 41.10 | 690,955 | -0.15(-0.36%) |
Aug 11, 2021 | 40.73 | 41.38 | 40.66 | 41.25 | 1,210,271 | +0.66(+1.63%) |
Aug 10, 2021 | 40.18 | 41.29 | 40.11 | 40.59 | 2,098,079 | +0.58(+1.46%) |
Aug 09, 2021 | 39.63 | 40.18 | 39.44 | 40.01 | 2,553,465 | +0.30(+0.76%) |
Aug 06, 2021 | 39.25 | 40.17 | 39.20 | 39.71 | 1,558,116 | +0.67(+1.72%) |
Aug 05, 2021 | 38.35 | 39.07 | 37.44 | 39.04 | 1,836,913 | +0.78(+2.03%) |
Aug 04, 2021 | 38.87 | 38.87 | 38.10 | 38.26 | 1,453,867 | -0.51(-1.32%) |
Aug 03, 2021 | 38.81 | 38.97 | 38.37 | 38.77 | 923,782 | +0.13(+0.34%) |