Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.36 | 46.98 | 44.60 | 45.98 | 1,734,719 | -0.34(-0.73%) |
Jun 29, 2022 | 46.27 | 46.97 | 45.70 | 46.32 | 1,691,411 | +0.15(+0.32%) |
Jun 28, 2022 | 47.00 | 47.95 | 46.13 | 46.17 | 1,500,959 | -0.63(-1.35%) |
Jun 27, 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 2,558,013 | -1.20(-2.50%) |
Jun 24, 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 19,649,898 | +5.05(+11.76%) |
Jun 23, 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 2,251,950 | +0.79(+1.87%) |
Jun 22, 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 2,929,579 | -0.02(-0.05%) |
Jun 21, 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 1,904,331 | +0.91(+2.20%) |
Jun 17, 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 2,950,454 | +1.96(+4.99%) |
Jun 16, 2022 | 39.74 | 40.06 | 38.80 | 39.31 | 2,074,835 | -0.54(-1.36%) |
Jun 15, 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 1,827,172 | +0.94(+2.42%) |
Jun 14, 2022 | 39.23 | 39.74 | 38.52 | 38.91 | 2,149,204 | -0.14(-0.36%) |
Jun 13, 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 1,857,024 | -1.86(-4.55%) |
Jun 10, 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 1,291,371 | -0.92(-2.20%) |
Jun 09, 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 1,251,063 | -0.81(-1.90%) |
Jun 08, 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 1,226,786 | -1.14(-2.60%) |
Jun 07, 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 1,349,557 | +0.32(+0.74%) |
Jun 06, 2022 | 42.88 | 43.84 | 42.34 | 43.46 | 1,129,480 | +0.81(+1.90%) |
Jun 03, 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 1,467,580 | -0.50(-1.16%) |
Jun 02, 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 1,588,827 | +0.70(+1.65%) |
Jun 01, 2022 | 43.39 | 44.22 | 41.86 | 42.45 | 2,650,046 | -0.89(-2.05%) |
May 31, 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 1,548,642 | -0.92(-2.08%) |
May 27, 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 989,167 | +0.76(+1.75%) |
May 26, 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 1,507,662 | +2.59(+6.33%) |
May 25, 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 1,374,061 | +2.04(+5.25%) |
May 24, 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 1,356,497 | -2.94(-7.03%) |
May 23, 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 1,670,957 | +1.45(+3.59%) |
May 20, 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 2,101,573 | -2.31(-5.41%) |
May 19, 2022 | 43.04 | 43.85 | 42.41 | 42.67 | 2,099,138 | -0.95(-2.18%) |
May 18, 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 1,627,493 | -2.87(-6.17%) |
May 17, 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 1,171,451 | +2.25(+5.09%) |
May 16, 2022 | 45.10 | 45.66 | 44.14 | 44.24 | 840,130 | -0.99(-2.19%) |
May 13, 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 1,507,724 | +2.23(+5.19%) |
May 12, 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 2,186,490 | -0.14(-0.32%) |
May 11, 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 3,765,892 | -4.40(-9.26%) |
May 10, 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 2,783,377 | +2.14(+4.71%) |
May 09, 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 1,701,348 | -3.25(-6.68%) |
May 06, 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 1,383,543 | -0.21(-0.43%) |
May 05, 2022 | 50.67 | 50.91 | 48.08 | 48.86 | 988,859 | -2.60(-5.05%) |
May 04, 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 1,191,822 | +1.09(+2.16%) |
May 03, 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 1,248,885 | +0.04(+0.08%) |
May 02, 2022 | 49.48 | 50.36 | 48.51 | 50.33 | 1,329,956 | +1.08(+2.19%) |
Apr 29, 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 1,098,301 | -2.39(-4.63%) |
Apr 28, 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 1,130,087 | +0.21(+0.41%) |
Apr 27, 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 1,258,933 | -0.39(-0.75%) |
Apr 26, 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 1,153,707 | -2.09(-3.88%) |
Apr 25, 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 1,345,958 | +1.39(+2.65%) |
Apr 22, 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 971,678 | -0.54(-1.02%) |
Apr 21, 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 1,266,827 | -0.60(-1.12%) |
Apr 20, 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 1,504,768 | +1.58(+3.03%) |
Apr 19, 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 1,022,731 | +1.72(+3.42%) |
Apr 18, 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 761,292 | +0.19(+0.38%) |
Apr 14, 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 1,005,742 | -1.02(-1.99%) |
Apr 13, 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 1,328,834 | +1.84(+3.73%) |
Apr 12, 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 1,523,697 | -0.47(-0.94%) |
Apr 11, 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 1,041,176 | +0.50(+1.01%) |
Apr 08, 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 1,086,581 | +0.68(+1.40%) |
Apr 07, 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 1,130,124 | -0.01(-0.02%) |
Apr 06, 2022 | 49.19 | 49.20 | 47.52 | 48.65 | 1,318,663 | -1.29(-2.58%) |
Apr 05, 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 1,386,402 | -1.67(-3.24%) |
Apr 04, 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 1,020,396 | +0.69(+1.36%) |
Apr 01, 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 2,071,932 | +0.01(+0.02%) |
Mar 31, 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 931,564 | -0.81(-1.57%) |
Mar 30, 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 703,387 | -1.11(-2.10%) |
Mar 29, 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 1,205,080 | +1.35(+2.62%) |
Mar 28, 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 941,760 | -0.47(-0.90%) |
Mar 25, 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 1,052,966 | -0.19(-0.36%) |
Mar 24, 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 1,076,695 | +0.80(+1.56%) |
Mar 23, 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 858,515 | -0.46(-0.89%) |
Mar 22, 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 1,116,491 | +0.18(+0.35%) |
Mar 21, 2022 | 52.49 | 53.03 | 50.88 | 51.62 | 1,142,666 | -1.56(-2.93%) |
Mar 18, 2022 | 51.88 | 53.43 | 50.85 | 53.18 | 1,852,975 | +1.69(+3.28%) |
Mar 17, 2022 | 50.96 | 51.73 | 50.40 | 51.49 | 1,005,353 | +0.05(+0.10%) |
Mar 16, 2022 | 49.19 | 51.54 | 49.04 | 51.44 | 1,353,196 | +2.90(+5.97%) |
Mar 15, 2022 | 46.87 | 48.76 | 46.87 | 48.54 | 1,045,833 | +2.12(+4.57%) |
Mar 14, 2022 | 47.71 | 48.26 | 45.28 | 46.42 | 1,427,142 | -1.17(-2.46%) |
Mar 11, 2022 | 49.20 | 49.20 | 47.42 | 47.59 | 1,046,812 | -0.59(-1.22%) |
Mar 10, 2022 | 46.46 | 48.60 | 48.18 | 1,411,411 | +0.46(+0.96%) | |
Mar 09, 2022 | 45.95 | 49.17 | 45.60 | 47.72 | 2,394,186 | +3.80(+8.65%) |
Mar 08, 2022 | 45.29 | 46.37 | 42.71 | 43.92 | 2,898,180 | -1.62(-3.56%) |
Mar 07, 2022 | 52.00 | 52.08 | 45.54 | 45.54 | 2,673,670 | -6.35(-12.24%) |
Mar 04, 2022 | 53.33 | 53.63 | 51.80 | 51.89 | 2,397,493 | -2.36(-4.35%) |
Mar 03, 2022 | 57.82 | 58.13 | 54.06 | 54.25 | 1,589,324 | -3.20(-5.57%) |
Mar 02, 2022 | 56.23 | 57.63 | 55.55 | 57.45 | 1,760,438 | +1.39(+2.48%) |
Mar 01, 2022 | 55.75 | 56.48 | 54.95 | 56.06 | 2,512,520 | +0.02(+0.04%) |
Feb 28, 2022 | 55.63 | 56.79 | 54.94 | 56.04 | 1,729,813 | -0.55(-0.97%) |
Feb 25, 2022 | 55.46 | 56.67 | 55.47 | 56.59 | 1,366,090 | +1.41(+2.56%) |
Feb 24, 2022 | 51.68 | 55.55 | 51.33 | 55.18 | 2,386,653 | +1.53(+2.85%) |
Feb 23, 2022 | 53.88 | 54.30 | 53.15 | 53.65 | 1,925,741 | +0.40(+0.75%) |
Feb 22, 2022 | 52.73 | 54.21 | 52.15 | 53.25 | 2,152,337 | -0.06(-0.11%) |
Feb 18, 2022 | 53.31 | 0 | +0.52(+0.99%) | |||
Feb 17, 2022 | 53.30 | 54.58 | 52.44 | 52.79 | 2,293,978 | -1.31(-2.42%) |
Feb 16, 2022 | 52.91 | 54.43 | 52.60 | 54.10 | 1,877,490 | +0.96(+1.81%) |
Feb 15, 2022 | 52.66 | 54.30 | 52.65 | 53.14 | 2,596,441 | +1.24(+2.39%) |
Feb 14, 2022 | 52.81 | 53.36 | 51.39 | 51.90 | 1,945,513 | -0.78(-1.48%) |
Feb 11, 2022 | 53.51 | 54.47 | 51.82 | 52.68 | 2,082,005 | -0.52(-0.98%) |
Feb 10, 2022 | 51.09 | 53.66 | 51.09 | 53.20 | 2,768,057 | +1.52(+2.94%) |
Feb 09, 2022 | 51.36 | 52.41 | 49.83 | 51.68 | 4,316,586 | +6.12(+13.43%) |
Feb 08, 2022 | 43.19 | 45.93 | 42.31 | 45.56 | 2,107,232 | +1.74(+3.97%) |
Feb 07, 2022 | 43.04 | 44.09 | 42.57 | 43.82 | 1,184,308 | +0.91(+2.12%) |
Feb 04, 2022 | 43.13 | 43.26 | 41.77 | 42.91 | 1,106,165 | -0.23(-0.53%) |
Feb 03, 2022 | 43.28 | 43.14 | 1,342,475 | -0.67(-1.53%) | ||
Feb 02, 2022 | 43.33 | 44.70 | 43.11 | 43.81 | 1,627,573 | +0.41(+0.94%) |
Feb 01, 2022 | 42.29 | 43.89 | 42.29 | 43.40 | 1,921,614 | +1.21(+2.87%) |
Jan 31, 2022 | 41.30 | 42.60 | 42.19 | 1,544,596 | +0.37(+0.88%) | |
Jan 28, 2022 | 40.80 | 41.82 | 39.44 | 41.82 | 2,448,630 | +0.58(+1.41%) |
Jan 27, 2022 | 43.37 | 43.64 | 41.02 | 41.24 | 1,611,242 | -1.62(-3.78%) |
Jan 26, 2022 | 44.89 | 44.97 | 42.29 | 42.86 | 1,421,312 | -1.21(-2.75%) |
Jan 25, 2022 | 43.77 | 44.55 | 42.72 | 44.07 | 1,291,818 | -0.72(-1.61%) |
Jan 24, 2022 | 41.98 | 45.04 | 41.23 | 44.79 | 1,906,671 | +1.41(+3.25%) |
Jan 21, 2022 | 44.78 | 44.98 | 43.35 | 43.38 | 1,416,082 | -1.80(-3.98%) |
Jan 20, 2022 | 45.80 | 47.74 | 45.15 | 45.18 | 1,450,712 | -0.68(-1.48%) |
Jan 19, 2022 | 46.84 | 47.02 | 45.24 | 45.86 | 897,556 | -0.98(-2.09%) |
Jan 18, 2022 | 48.06 | 48.33 | 46.45 | 46.84 | 991,731 | -1.23(-2.56%) |
Jan 14, 2022 | 48.07 | 0 | -0.55(-1.13%) | |||
Jan 13, 2022 | 46.51 | 48.90 | 46.51 | 48.62 | 1,174,199 | +1.66(+3.53%) |
Jan 12, 2022 | 47.49 | 47.85 | 46.25 | 46.96 | 1,401,677 | -0.71(-1.49%) |
Jan 11, 2022 | 46.79 | 47.70 | 46.12 | 47.67 | 959,542 | +0.98(+2.10%) |
Jan 10, 2022 | 46.71 | 46.92 | 45.30 | 46.69 | 1,325,143 | -0.07(-0.15%) |
Jan 07, 2022 | 46.94 | 47.44 | 46.43 | 46.76 | 792,042 | +0.10(+0.21%) |
Jan 06, 2022 | 46.88 | 47.74 | 46.37 | 46.66 | 988,443 | +0.07(+0.15%) |
Jan 05, 2022 | 46.55 | 48.18 | 45.92 | 46.59 | 1,004,451 | +0.40(+0.87%) |
Jan 04, 2022 | 46.73 | 47.02 | 45.99 | 46.19 | 1,192,149 | -0.20(-0.43%) |
Jan 03, 2022 | 46.24 | 47.44 | 45.87 | 46.39 | 1,326,706 | +0.50(+1.09%) |
Dec 31, 2021 | 45.32 | 46.18 | 45.02 | 45.89 | 743,046 | +0.35(+0.77%) |
Dec 30, 2021 | 45.70 | 46.43 | 45.53 | 45.54 | 904,130 | +0.00(+0.00%) |
Dec 29, 2021 | 45.47 | 45.82 | 45.23 | 45.54 | 686,219 | +0.15(+0.33%) |
Dec 28, 2021 | 45.58 | 46.51 | 45.39 | 45.39 | 1,190,210 | -0.53(-1.15%) |
Dec 27, 2021 | 44.88 | 46.08 | 44.56 | 45.92 | 607,596 | +0.76(+1.68%) |
Dec 23, 2021 | 44.94 | 45.87 | 44.28 | 45.16 | 905,374 | +0.75(+1.69%) |
Dec 22, 2021 | 43.64 | 44.70 | 43.33 | 44.41 | 992,607 | +0.66(+1.51%) |
Dec 21, 2021 | 42.07 | 43.96 | 41.71 | 43.75 | 1,531,079 | +2.14(+5.14%) |
Dec 20, 2021 | 42.08 | 42.13 | 40.99 | 41.61 | 2,731,717 | -1.38(-3.21%) |
Dec 17, 2021 | 42.18 | 44.20 | 41.20 | 42.99 | 2,446,931 | +0.10(+0.23%) |
Dec 16, 2021 | 44.21 | 44.89 | 42.61 | 42.89 | 1,585,175 | -0.56(-1.29%) |
Dec 15, 2021 | 43.47 | 43.60 | 41.82 | 43.45 | 1,786,280 | -0.30(-0.69%) |
Dec 14, 2021 | 42.76 | 44.35 | 42.41 | 43.75 | 1,559,477 | +0.69(+1.60%) |
Dec 13, 2021 | 44.83 | 45.49 | 42.74 | 43.06 | 1,806,586 | -2.66(-5.82%) |
Dec 10, 2021 | 46.26 | 46.58 | 45.46 | 45.72 | 1,158,377 | -0.26(-0.57%) |
Dec 09, 2021 | 45.75 | 46.66 | 45.45 | 45.98 | 1,492,966 | -0.28(-0.61%) |
Dec 08, 2021 | 45.65 | 47.00 | 45.27 | 46.26 | 1,843,714 | +1.03(+2.28%) |
Dec 07, 2021 | 44.15 | 45.69 | 43.95 | 45.23 | 1,773,381 | +1.22(+2.77%) |
Dec 06, 2021 | 41.52 | 44.23 | 41.00 | 44.01 | 1,764,398 | +3.42(+8.43%) |
Dec 03, 2021 | 41.28 | 41.47 | 40.15 | 40.59 | 976,530 | -0.52(-1.26%) |
Dec 02, 2021 | 39.27 | 41.41 | 39.13 | 41.11 | 1,607,512 | +2.14(+5.49%) |
Dec 01, 2021 | 41.37 | 42.43 | 38.82 | 38.97 | 2,350,121 | -1.34(-3.32%) |
Nov 30, 2021 | 41.35 | 41.83 | 40.35 | 40.31 | 1,857,548 | -1.66(-3.96%) |
Nov 29, 2021 | 42.91 | 43.01 | 41.60 | 41.97 | 1,342,945 | -0.42(-0.99%) |
Nov 26, 2021 | 42.31 | 43.19 | 41.46 | 42.39 | 1,284,651 | -2.03(-4.57%) |
Nov 24, 2021 | 44.49 | 44.75 | 43.72 | 44.42 | 698,721 | -0.54(-1.20%) |
Nov 23, 2021 | 45.40 | 45.87 | 44.95 | 44.96 | 1,261,729 | -0.52(-1.14%) |
Nov 22, 2021 | 44.30 | 45.84 | 43.75 | 45.48 | 1,411,348 | +1.58(+3.60%) |
Nov 19, 2021 | 43.95 | 44.12 | 43.08 | 43.90 | 1,376,013 | -0.33(-0.75%) |
Nov 18, 2021 | 45.03 | 44.62 | 44.24 | 44.23 | 1,540,919 | -0.54(-1.21%) |
Nov 17, 2021 | 45.52 | 46.18 | 44.64 | 44.77 | 1,322,087 | -1.12(-2.44%) |
Nov 16, 2021 | 47.24 | 47.52 | 45.78 | 45.89 | 940,318 | -0.93(-1.99%) |
Nov 15, 2021 | 46.69 | 47.82 | 46.48 | 46.82 | 824,833 | +0.25(+0.54%) |
Nov 12, 2021 | 48.01 | 48.46 | 46.09 | 46.57 | 1,759,565 | -1.38(-2.88%) |
Nov 11, 2021 | 48.41 | 49.14 | 47.48 | 47.95 | 1,274,829 | -0.59(-1.22%) |
Nov 10, 2021 | 49.94 | 48.54 | 2,535,978 | +2.17(+4.68%) | ||
Nov 09, 2021 | 47.41 | 47.80 | 46.24 | 46.37 | 1,730,038 | -0.78(-1.65%) |
Nov 08, 2021 | 48.51 | 48.70 | 46.81 | 47.15 | 1,729,722 | -1.39(-2.86%) |
Nov 05, 2021 | 47.30 | 48.80 | 46.85 | 48.54 | 1,308,316 | +2.26(+4.88%) |
Nov 04, 2021 | 46.37 | 47.48 | 45.83 | 46.28 | 1,058,347 | -0.19(-0.41%) |
Nov 03, 2021 | 45.90 | 47.53 | 45.90 | 46.47 | 1,132,484 | +0.56(+1.22%) |
Nov 02, 2021 | 47.46 | 47.46 | 45.85 | 45.91 | 1,124,394 | -1.35(-2.86%) |
Nov 01, 2021 | 45.36 | 47.27 | 45.23 | 47.26 | 1,062,721 | +2.03(+4.49%) |
Oct 29, 2021 | 45.56 | 45.81 | 44.74 | 45.23 | 1,392,212 | -0.60(-1.31%) |
Oct 28, 2021 | 45.81 | 46.12 | 44.89 | 45.83 | 1,350,470 | +0.11(+0.24%) |
Oct 27, 2021 | 44.88 | 46.64 | 44.55 | 45.72 | 2,014,883 | +0.57(+1.26%) |
Oct 26, 2021 | 45.38 | 45.15 | 1,060,396 | -0.02(-0.04%) | ||
Oct 25, 2021 | 45.54 | 45.93 | 44.71 | 45.17 | 1,284,917 | -0.46(-1.01%) |
Oct 22, 2021 | 46.03 | 46.27 | 45.19 | 45.63 | 1,128,802 | -0.49(-1.06%) |
Oct 21, 2021 | 46.91 | 47.74 | 45.90 | 46.12 | 1,042,176 | -0.47(-1.01%) |
Oct 20, 2021 | 46.90 | 47.09 | 46.06 | 46.59 | 832,717 | -0.42(-0.89%) |
Oct 19, 2021 | 47.12 | 47.22 | 45.73 | 47.01 | 1,033,873 | +0.34(+0.73%) |
Oct 18, 2021 | 46.69 | 47.32 | 46.33 | 46.67 | 929,960 | -0.69(-1.46%) |
Oct 15, 2021 | 47.97 | 48.45 | 47.35 | 47.36 | 748,488 | +0.26(+0.55%) |
Oct 14, 2021 | 47.89 | 47.99 | 46.98 | 47.10 | 754,754 | -0.26(-0.55%) |
Oct 13, 2021 | 47.56 | 47.78 | 46.48 | 47.36 | 682,207 | -0.36(-0.75%) |
Oct 12, 2021 | 46.87 | 48.28 | 46.73 | 47.72 | 1,031,219 | +0.79(+1.68%) |
Oct 11, 2021 | 48.05 | 48.21 | 46.17 | 46.93 | 1,144,803 | -0.91(-1.90%) |
Oct 08, 2021 | 48.31 | 48.91 | 47.58 | 47.84 | 1,673,567 | -0.60(-1.24%) |
Oct 07, 2021 | 48.54 | 49.36 | 48.34 | 48.44 | 1,242,566 | -0.14(-0.29%) |
Oct 06, 2021 | 47.52 | 48.98 | 46.44 | 48.58 | 1,353,297 | +0.38(+0.79%) |
Oct 05, 2021 | 49.04 | 49.05 | 47.99 | 48.20 | 1,094,098 | -0.58(-1.19%) |
Oct 04, 2021 | 48.66 | 49.74 | 48.13 | 48.78 | 1,008,866 | -0.06(-0.12%) |
Oct 01, 2021 | 46.67 | 49.09 | 46.67 | 48.84 | 1,729,603 | +2.38(+5.12%) |
Sep 30, 2021 | 48.51 | 48.51 | 45.96 | 46.46 | 1,478,288 | -1.71(-3.55%) |
Sep 29, 2021 | 48.34 | 48.72 | 47.64 | 48.17 | 819,985 | -0.06(-0.12%) |
Sep 28, 2021 | 49.19 | 49.85 | 48.05 | 48.23 | 1,144,835 | -0.98(-1.99%) |
Sep 27, 2021 | 47.79 | 49.52 | 47.44 | 49.21 | 1,354,184 | +1.75(+3.69%) |
Sep 24, 2021 | 47.57 | 48.25 | 47.42 | 47.46 | 1,477,267 | -0.33(-0.69%) |
Sep 23, 2021 | 46.38 | 48.23 | 46.38 | 47.79 | 1,305,158 | +1.53(+3.31%) |
Sep 22, 2021 | 45.79 | 47.05 | 45.68 | 46.26 | 1,367,023 | +1.06(+2.35%) |
Sep 21, 2021 | 45.44 | 45.94 | 45.11 | 45.20 | 1,500,447 | +0.00(+0.00%) |
Sep 20, 2021 | 44.12 | 45.79 | 44.03 | 45.20 | 1,486,865 | -0.11(-0.24%) |
Sep 17, 2021 | 44.10 | 45.39 | 44.10 | 45.31 | 3,892,230 | +1.32(+3.00%) |
Sep 16, 2021 | 44.59 | 44.87 | 43.98 | 43.99 | 1,038,896 | -0.52(-1.17%) |
Sep 15, 2021 | 43.95 | 44.55 | 43.25 | 44.51 | 1,255,328 | +0.34(+0.77%) |
Sep 14, 2021 | 45.86 | 45.93 | 43.78 | 44.17 | 1,615,475 | -1.16(-2.56%) |
Sep 13, 2021 | 44.67 | 45.39 | 43.88 | 45.33 | 1,534,851 | +1.14(+2.58%) |
Sep 10, 2021 | 45.91 | 46.16 | 44.18 | 44.19 | 2,007,671 | -1.63(-3.56%) |
Sep 09, 2021 | 45.18 | 46.12 | 45.13 | 45.82 | 2,003,961 | +0.22(+0.48%) |
Sep 08, 2021 | 45.98 | 46.30 | 45.25 | 45.60 | 2,979,753 | -0.77(-1.66%) |
Sep 07, 2021 | 46.66 | 46.91 | 46.06 | 46.37 | 2,658,055 | -0.50(-1.07%) |
Sep 03, 2021 | 48.45 | 48.71 | 46.70 | 46.87 | 3,793,158 | -2.11(-4.31%) |
Sep 02, 2021 | 49.53 | 50.43 | 48.52 | 48.98 | 24,592,092 | -0.57(-1.15%) |
Sep 01, 2021 | 50.61 | 50.74 | 49.40 | 49.55 | 4,273,075 | -0.67(-1.33%) |
Aug 31, 2021 | 50.50 | 50.90 | 49.30 | 50.22 | 6,664,745 | +2.36(+4.93%) |
Aug 30, 2021 | 49.27 | 49.27 | 47.35 | 47.86 | 2,503,301 | -1.23(-2.51%) |
Aug 27, 2021 | 46.70 | 49.43 | 46.61 | 49.09 | 2,755,147 | +2.63(+5.66%) |
Aug 26, 2021 | 45.50 | 46.95 | 45.29 | 46.46 | 2,208,539 | +0.78(+1.71%) |
Aug 25, 2021 | 45.49 | 46.51 | 44.70 | 45.68 | 2,193,597 | -0.40(-0.87%) |
Aug 24, 2021 | 45.18 | 46.29 | 45.12 | 46.08 | 2,217,195 | +1.15(+2.56%) |
Aug 23, 2021 | 43.08 | 45.16 | 42.83 | 44.93 | 1,641,194 | +1.80(+4.17%) |
Aug 20, 2021 | 41.80 | 43.91 | 41.12 | 43.13 | 2,560,956 | +0.21(+0.49%) |
Aug 19, 2021 | 44.48 | 46.38 | 42.68 | 42.92 | 2,798,304 | -1.88(-4.20%) |
Aug 18, 2021 | 45.03 | 45.38 | 44.67 | 44.80 | 1,454,657 | -0.45(-0.99%) |
Aug 17, 2021 | 44.79 | 45.54 | 44.53 | 45.25 | 1,234,386 | -0.12(-0.26%) |
Aug 16, 2021 | 45.93 | 45.98 | 43.34 | 45.37 | 1,467,347 | -1.15(-2.47%) |
Aug 13, 2021 | 46.06 | 46.58 | 45.69 | 46.52 | 1,383,283 | +0.15(+0.32%) |
Aug 12, 2021 | 46.22 | 47.48 | 45.86 | 46.37 | 2,212,062 | +0.10(+0.22%) |
Aug 11, 2021 | 46.15 | 46.60 | 45.31 | 46.27 | 1,351,269 | +0.07(+0.15%) |
Aug 10, 2021 | 44.42 | 46.33 | 44.42 | 46.20 | 1,264,105 | +2.11(+4.79%) |
Aug 09, 2021 | 44.83 | 45.37 | 43.74 | 44.09 | 1,679,394 | -0.13(-0.29%) |
Aug 06, 2021 | 44.46 | 45.01 | 43.73 | 44.22 | 1,795,724 | +0.61(+1.40%) |
Aug 05, 2021 | 43.21 | 44.06 | 43.00 | 43.61 | 1,192,764 | +0.83(+1.94%) |
Aug 04, 2021 | 41.86 | 42.81 | 41.20 | 42.78 | 2,328,025 | +0.18(+0.42%) |
Aug 03, 2021 | 44.67 | 44.67 | 41.95 | 42.60 | 1,913,220 | -1.78(-4.01%) |
Aug 02, 2021 | 45.75 | 47.03 | 44.29 | 44.38 | 1,175,820 | -1.44(-3.14%) |
Jul 30, 2021 | 45.61 | 46.45 | 44.85 | 45.82 | 1,398,883 | -0.14(-0.30%) |
Jul 29, 2021 | 46.30 | 47.39 | 45.87 | 45.96 | 1,329,159 | +0.48(+1.06%) |
Jul 28, 2021 | 45.57 | 46.27 | 44.59 | 45.48 | 1,014,192 | +0.19(+0.42%) |
Jul 27, 2021 | 45.06 | 45.54 | 44.59 | 45.29 | 704,921 | -0.18(-0.40%) |
Jul 26, 2021 | 45.02 | 45.84 | 44.60 | 45.47 | 1,388,428 | +0.57(+1.27%) |
Jul 23, 2021 | 45.01 | 45.30 | 44.40 | 44.90 | 737,900 | +0.29(+0.65%) |
Jul 22, 2021 | 45.65 | 45.65 | 44.28 | 44.61 | 1,268,652 | -1.12(-2.45%) |
Jul 21, 2021 | 46.53 | 47.33 | 45.63 | 45.73 | 1,028,692 | -0.39(-0.85%) |
Jul 20, 2021 | 43.49 | 46.51 | 43.28 | 46.12 | 1,667,276 | +2.51(+5.76%) |
Jul 19, 2021 | 43.81 | 44.18 | 42.63 | 43.61 | 1,694,503 | -1.75(-3.86%) |
Jul 16, 2021 | 47.39 | 47.39 | 45.30 | 45.36 | 1,031,616 | -1.41(-3.01%) |
Jul 15, 2021 | 47.33 | 47.48 | 46.17 | 46.77 | 1,169,964 | -0.88(-1.85%) |
Jul 14, 2021 | 47.88 | 48.71 | 47.24 | 47.65 | 1,278,518 | +0.00(+0.00%) |
Jul 13, 2021 | 48.29 | 48.36 | 47.43 | 47.65 | 1,505,953 | -1.17(-2.40%) |
Jul 12, 2021 | 48.09 | 48.88 | 47.81 | 48.82 | 3,889,391 | +0.20(+0.41%) |
Jul 09, 2021 | 46.50 | 49.02 | 46.34 | 48.62 | 1,490,326 | +2.60(+5.65%) |
Jul 08, 2021 | 45.57 | 47.03 | 45.30 | 46.02 | 917,251 | -0.49(-1.05%) |
Jul 07, 2021 | 46.69 | 47.12 | 45.89 | 46.51 | 1,580,176 | -0.35(-0.75%) |
Jul 06, 2021 | 47.67 | 47.90 | 46.64 | 46.86 | 1,148,362 | -1.13(-2.35%) |
Jul 02, 2021 | 48.48 | 48.51 | 47.69 | 47.99 | 754,219 | -0.22(-0.46%) |