Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.78 | 32.04 | 30.80 | 31.75 | 2,214,165 | -0.22(-0.69%) |
May 27, 2022 | 31.55 | 32.11 | 31.54 | 31.97 | 2,034,869 | +0.87(+2.79%) |
May 26, 2022 | 29.90 | 31.28 | 29.75 | 31.11 | 2,646,174 | +1.65(+5.61%) |
May 25, 2022 | 28.03 | 29.64 | 28.03 | 29.45 | 1,749,104 | +1.13(+4.01%) |
May 24, 2022 | 28.90 | 28.95 | 27.58 | 28.32 | 2,264,565 | -1.04(-3.54%) |
May 23, 2022 | 29.89 | 30.08 | 28.80 | 29.36 | 2,031,342 | -0.13(-0.44%) |
May 20, 2022 | 29.83 | 29.83 | 28.24 | 29.49 | 1,726,678 | +0.21(+0.73%) |
May 19, 2022 | 28.11 | 29.88 | 28.11 | 29.28 | 3,143,292 | +0.68(+2.37%) |
May 18, 2022 | 31.12 | 31.43 | 28.46 | 28.60 | 3,888,835 | -3.01(-9.53%) |
May 17, 2022 | 30.98 | 31.86 | 30.80 | 31.61 | 1,874,542 | +1.36(+4.50%) |
May 16, 2022 | 31.27 | 31.45 | 30.12 | 30.25 | 1,966,151 | -1.16(-3.69%) |
May 13, 2022 | 30.70 | 32.35 | 30.70 | 31.41 | 2,774,561 | +1.08(+3.55%) |
May 12, 2022 | 30.20 | 31.12 | 29.19 | 30.33 | 3,361,674 | -0.30(-0.99%) |
May 11, 2022 | 31.49 | 33.58 | 30.51 | 30.64 | 4,419,812 | -0.83(-2.63%) |
May 10, 2022 | 32.06 | 32.51 | 29.90 | 31.46 | 6,347,857 | +1.24(+4.09%) |
May 09, 2022 | 31.13 | 31.67 | 30.03 | 30.23 | 4,794,889 | -1.65(-5.18%) |
May 06, 2022 | 32.25 | 32.58 | 31.09 | 31.88 | 2,946,655 | -0.55(-1.70%) |
May 05, 2022 | 33.31 | 33.64 | 31.94 | 32.43 | 2,265,769 | -1.56(-4.58%) |
May 04, 2022 | 33.18 | 34.08 | 32.26 | 33.99 | 2,487,809 | +1.06(+3.23%) |
May 03, 2022 | 32.67 | 33.17 | 32.13 | 32.92 | 1,992,015 | +0.38(+1.17%) |
May 02, 2022 | 32.04 | 32.63 | 31.55 | 32.54 | 2,249,186 | +0.58(+1.82%) |
Apr 29, 2022 | 32.96 | 33.69 | 31.81 | 31.96 | 2,329,603 | -1.34(-4.03%) |
Apr 28, 2022 | 31.73 | 33.48 | 31.27 | 33.30 | 3,590,922 | +1.99(+6.36%) |
Apr 27, 2022 | 32.19 | 32.36 | 30.78 | 31.31 | 3,265,686 | -1.00(-3.11%) |
Apr 26, 2022 | 33.67 | 34.07 | 32.28 | 32.32 | 1,872,758 | -1.67(-4.91%) |
Apr 25, 2022 | 32.69 | 34.00 | 32.46 | 33.99 | 2,801,885 | +0.87(+2.64%) |
Apr 22, 2022 | 32.94 | 34.11 | 32.80 | 33.11 | 3,245,711 | -0.07(-0.21%) |
Apr 21, 2022 | 34.64 | 34.89 | 33.09 | 33.18 | 2,820,825 | -0.80(-2.34%) |
Apr 20, 2022 | 33.80 | 34.83 | 33.52 | 33.98 | 3,402,374 | +0.50(+1.49%) |
Apr 19, 2022 | 33.14 | 33.87 | 32.63 | 33.48 | 3,362,206 | +0.79(+2.42%) |
Apr 18, 2022 | 33.60 | 33.78 | 32.54 | 32.69 | 4,846,814 | -1.05(-3.10%) |
Apr 14, 2022 | 35.05 | 35.20 | 33.70 | 33.74 | 7,990,512 | -1.91(-5.35%) |
Apr 13, 2022 | 34.77 | 35.75 | 34.61 | 35.64 | 2,996,753 | +1.09(+3.16%) |
Apr 12, 2022 | 35.45 | 36.23 | 34.29 | 34.55 | 2,661,634 | -0.72(-2.04%) |
Apr 11, 2022 | 35.81 | 36.95 | 35.20 | 35.27 | 2,057,349 | -0.91(-2.53%) |
Apr 08, 2022 | 36.25 | 37.15 | 35.41 | 36.19 | 3,344,112 | -0.29(-0.78%) |
Apr 07, 2022 | 37.45 | 37.68 | 35.93 | 36.47 | 3,639,314 | -1.17(-3.11%) |
Apr 06, 2022 | 38.09 | 38.65 | 36.71 | 37.64 | 4,559,750 | -0.91(-2.37%) |
Apr 05, 2022 | 40.49 | 40.91 | 38.22 | 38.56 | 3,557,384 | -2.27(-5.56%) |
Apr 04, 2022 | 41.41 | 41.57 | 40.70 | 40.83 | 2,362,127 | -0.71(-1.72%) |
Apr 01, 2022 | 43.47 | 43.61 | 41.11 | 41.54 | 4,027,259 | -1.72(-3.97%) |
Mar 31, 2022 | 45.13 | 45.22 | 43.16 | 43.26 | 3,128,005 | -2.05(-4.52%) |
Mar 30, 2022 | 46.08 | 46.30 | 44.99 | 45.31 | 1,944,216 | -1.22(-2.62%) |
Mar 29, 2022 | 46.42 | 47.31 | 46.32 | 46.52 | 1,734,802 | +0.42(+0.90%) |
Mar 28, 2022 | 46.14 | 46.43 | 45.60 | 46.11 | 2,796,755 | +0.35(+0.77%) |
Mar 25, 2022 | 45.75 | 45.92 | 44.67 | 45.76 | 2,586,133 | +0.51(+1.12%) |
Mar 24, 2022 | 45.09 | 45.58 | 44.75 | 45.25 | 871,581 | +0.53(+1.18%) |
Mar 23, 2022 | 46.24 | 46.24 | 44.61 | 44.72 | 1,249,269 | -1.82(-3.91%) |
Mar 22, 2022 | 45.83 | 46.83 | 45.81 | 46.54 | 1,720,914 | +0.77(+1.67%) |
Mar 21, 2022 | 45.56 | 45.95 | 45.04 | 45.78 | 1,573,763 | +0.18(+0.39%) |
Mar 18, 2022 | 45.07 | 45.68 | 44.07 | 45.60 | 2,633,741 | -0.04(-0.09%) |
Mar 17, 2022 | 44.50 | 45.67 | 44.38 | 45.64 | 2,201,263 | +0.88(+1.96%) |
Mar 16, 2022 | 42.75 | 44.84 | 42.75 | 44.76 | 3,953,118 | +2.59(+6.14%) |
Mar 15, 2022 | 41.00 | 42.59 | 41.00 | 42.17 | 3,098,387 | +1.14(+2.78%) |
Mar 14, 2022 | 42.04 | 42.28 | 40.70 | 41.03 | 2,837,943 | -0.85(-2.03%) |
Mar 11, 2022 | 43.97 | 44.72 | 41.80 | 41.88 | 3,949,245 | -1.13(-2.64%) |
Mar 10, 2022 | 41.00 | 43.38 | 40.80 | 43.01 | 3,081,118 | +1.40(+3.36%) |
Mar 09, 2022 | 42.19 | 42.90 | 41.43 | 41.62 | 8,429,147 | +4.82(+13.10%) |
Mar 08, 2022 | 35.84 | 37.88 | 35.19 | 36.80 | 3,889,534 | +0.97(+2.72%) |
Mar 07, 2022 | 39.42 | 39.54 | 35.80 | 35.82 | 3,514,440 | -3.83(-9.66%) |
Mar 04, 2022 | 42.04 | 42.14 | 39.45 | 39.66 | 2,847,198 | -3.01(-7.05%) |
Mar 03, 2022 | 43.96 | 44.19 | 42.34 | 42.66 | 2,398,185 | -0.67(-1.55%) |
Mar 02, 2022 | 42.55 | 43.93 | 42.54 | 43.33 | 1,428,168 | +1.24(+2.95%) |
Mar 01, 2022 | 42.83 | 43.14 | 41.71 | 42.09 | 1,357,154 | -1.09(-2.53%) |
Feb 28, 2022 | 41.94 | 43.64 | 41.76 | 43.18 | 1,826,381 | +0.55(+1.30%) |
Feb 25, 2022 | 41.51 | 42.69 | 41.33 | 42.63 | 2,167,837 | +1.40(+3.39%) |
Feb 24, 2022 | 38.68 | 41.40 | 38.44 | 41.24 | 2,075,169 | +1.24(+3.10%) |
Feb 23, 2022 | 41.11 | 41.55 | 39.96 | 39.99 | 1,682,636 | -0.80(-1.95%) |
Feb 22, 2022 | 42.11 | 42.42 | 40.49 | 40.79 | 2,380,773 | -1.68(-3.96%) |
Feb 18, 2022 | 42.47 | 0 | +0.31(+0.73%) | |||
Feb 17, 2022 | 42.31 | 43.14 | 41.83 | 42.16 | 5,338,068 | -0.27(-0.63%) |
Feb 16, 2022 | 41.11 | 42.84 | 41.03 | 42.43 | 3,685,901 | +1.06(+2.57%) |
Feb 15, 2022 | 41.22 | 41.71 | 40.45 | 41.37 | 2,212,157 | +1.93(+4.90%) |
Feb 14, 2022 | 39.63 | 40.61 | 39.38 | 39.44 | 2,743,894 | -0.20(-0.51%) |
Feb 11, 2022 | 40.78 | 41.12 | 39.21 | 39.64 | 2,525,311 | -1.21(-2.95%) |
Feb 10, 2022 | 40.99 | 42.72 | 40.61 | 40.84 | 3,976,237 | -0.56(-1.35%) |
Feb 09, 2022 | 40.78 | 41.65 | 40.40 | 41.40 | 6,518,562 | +3.17(+8.30%) |
Feb 08, 2022 | 37.80 | 38.79 | 37.53 | 38.23 | 3,144,924 | +0.45(+1.20%) |
Feb 07, 2022 | 38.00 | 38.21 | 37.47 | 37.78 | 2,679,112 | -0.04(-0.09%) |
Feb 04, 2022 | 38.62 | 38.69 | 37.02 | 37.81 | 2,982,415 | -1.12(-2.87%) |
Feb 03, 2022 | 39.30 | 38.91 | 38.93 | 2,645,280 | -0.87(-2.18%) | |
Feb 02, 2022 | 40.22 | 40.49 | 39.32 | 39.80 | 1,937,915 | -0.27(-0.68%) |
Feb 01, 2022 | 40.21 | 40.68 | 39.51 | 40.07 | 1,812,752 | +0.75(+1.92%) |
Jan 31, 2022 | 38.02 | 39.32 | 39.32 | 1,849,406 | +1.28(+3.37%) | |
Jan 28, 2022 | 37.29 | 38.05 | 36.62 | 38.03 | 2,301,571 | +0.76(+2.04%) |
Jan 27, 2022 | 39.33 | 39.69 | 37.11 | 37.27 | 2,889,345 | -1.57(-4.05%) |
Jan 26, 2022 | 40.23 | 40.91 | 38.28 | 38.85 | 2,373,858 | -0.34(-0.86%) |
Jan 25, 2022 | 39.33 | 39.92 | 37.85 | 39.19 | 2,865,294 | -1.09(-2.71%) |
Jan 24, 2022 | 38.68 | 40.48 | 38.00 | 40.28 | 2,811,342 | +0.70(+1.76%) |
Jan 21, 2022 | 40.31 | 40.79 | 39.42 | 39.58 | 1,989,099 | -1.10(-2.70%) |
Jan 20, 2022 | 42.06 | 42.47 | 40.59 | 40.68 | 1,926,737 | -1.08(-2.58%) |
Jan 19, 2022 | 42.60 | 43.24 | 41.72 | 41.76 | 1,808,060 | -0.75(-1.76%) |
Jan 18, 2022 | 41.32 | 43.13 | 41.15 | 42.51 | 2,709,340 | +0.67(+1.60%) |
Jan 14, 2022 | 41.84 | 0 | -0.17(-0.41%) | |||
Jan 13, 2022 | 41.93 | 42.56 | 41.78 | 42.01 | 1,423,540 | +0.07(+0.16%) |
Jan 12, 2022 | 42.35 | 43.11 | 41.92 | 41.94 | 2,044,454 | -0.05(-0.13%) |
Jan 11, 2022 | 41.76 | 42.12 | 41.15 | 42.00 | 2,339,141 | +0.11(+0.26%) |
Jan 10, 2022 | 42.41 | 42.41 | 40.42 | 41.89 | 3,825,908 | -0.53(-1.26%) |
Jan 07, 2022 | 42.88 | 43.43 | 41.97 | 42.42 | 2,965,353 | -0.84(-1.95%) |
Jan 06, 2022 | 42.72 | 43.83 | 42.53 | 43.27 | 2,403,411 | +0.03(+0.07%) |
Jan 05, 2022 | 45.16 | 45.61 | 43.03 | 43.24 | 2,716,840 | -2.00(-4.41%) |
Jan 04, 2022 | 44.84 | 45.48 | 43.87 | 45.23 | 2,174,272 | +0.37(+0.83%) |
Jan 03, 2022 | 46.45 | 46.58 | 44.43 | 44.86 | 2,015,496 | -1.15(-2.49%) |
Dec 31, 2021 | 45.28 | 46.45 | 45.28 | 46.01 | 1,440,439 | +0.61(+1.35%) |
Dec 30, 2021 | 46.14 | 46.63 | 45.37 | 45.40 | 1,374,534 | -0.49(-1.06%) |
Dec 29, 2021 | 45.82 | 46.19 | 45.34 | 45.88 | 1,039,806 | +0.39(+0.85%) |
Dec 28, 2021 | 45.29 | 45.81 | 44.80 | 45.50 | 1,261,354 | -0.02(-0.05%) |
Dec 27, 2021 | 44.74 | 45.75 | 44.59 | 45.52 | 1,378,015 | +0.77(+1.71%) |
Dec 23, 2021 | 44.18 | 45.10 | 44.18 | 44.75 | 1,153,561 | +0.55(+1.25%) |
Dec 22, 2021 | 44.24 | 44.35 | 43.59 | 44.20 | 1,951,685 | +0.83(+1.92%) |
Dec 21, 2021 | 42.51 | 43.82 | 42.49 | 43.37 | 2,521,617 | +1.57(+3.75%) |
Dec 20, 2021 | 41.76 | 42.05 | 40.12 | 41.80 | 2,741,221 | -0.59(-1.39%) |
Dec 17, 2021 | 42.48 | 42.89 | 41.88 | 42.39 | 3,567,153 | -0.29(-0.68%) |
Dec 16, 2021 | 43.76 | 44.41 | 42.44 | 42.68 | 1,991,897 | -0.68(-1.56%) |
Dec 15, 2021 | 42.70 | 43.62 | 41.86 | 43.36 | 2,520,464 | +0.66(+1.54%) |
Dec 14, 2021 | 42.88 | 43.58 | 42.01 | 42.70 | 2,342,569 | -0.55(-1.26%) |
Dec 13, 2021 | 45.31 | 45.31 | 42.92 | 43.24 | 3,331,677 | -1.75(-3.88%) |
Dec 10, 2021 | 45.54 | 45.56 | 44.32 | 44.99 | 3,875,669 | -2.14(-4.55%) |
Dec 09, 2021 | 46.84 | 48.13 | 46.65 | 47.14 | 2,109,551 | +0.37(+0.79%) |
Dec 08, 2021 | 47.12 | 47.64 | 46.39 | 46.77 | 1,622,891 | -0.35(-0.74%) |
Dec 07, 2021 | 46.35 | 47.87 | 46.14 | 47.12 | 3,607,756 | +2.27(+5.06%) |
Dec 06, 2021 | 44.30 | 45.38 | 43.83 | 44.85 | 2,544,749 | +1.12(+2.55%) |
Dec 03, 2021 | 44.19 | 44.55 | 43.13 | 43.73 | 1,706,582 | -0.55(-1.25%) |
Dec 02, 2021 | 42.07 | 44.69 | 41.78 | 44.28 | 2,821,583 | +2.51(+6.00%) |
Dec 01, 2021 | 44.01 | 44.22 | 41.76 | 41.78 | 2,667,617 | -1.27(-2.94%) |
Nov 30, 2021 | 44.84 | 44.86 | 42.80 | 43.04 | 3,366,567 | -2.26(-4.98%) |
Nov 29, 2021 | 46.36 | 46.65 | 44.45 | 45.30 | 2,000,078 | +0.16(+0.36%) |
Nov 26, 2021 | 45.38 | 45.84 | 44.66 | 45.14 | 1,329,352 | -1.47(-3.16%) |
Nov 24, 2021 | 46.29 | 46.99 | 45.84 | 46.61 | 1,007,788 | +0.21(+0.46%) |
Nov 23, 2021 | 46.99 | 47.24 | 45.83 | 46.40 | 1,559,402 | -0.48(-1.03%) |
Nov 22, 2021 | 47.01 | 48.07 | 46.80 | 46.88 | 3,286,168 | +0.07(+0.15%) |
Nov 19, 2021 | 45.38 | 46.93 | 44.75 | 46.81 | 4,412,274 | +1.29(+2.83%) |
Nov 18, 2021 | 46.97 | 45.65 | 45.46 | 45.52 | 1,558,599 | -0.58(-1.25%) |
Nov 17, 2021 | 45.31 | 46.33 | 44.97 | 46.10 | 2,963,953 | +0.10(+0.22%) |
Nov 16, 2021 | 46.61 | 46.98 | 45.93 | 46.00 | 1,391,134 | -0.64(-1.38%) |
Nov 15, 2021 | 47.47 | 47.63 | 46.61 | 46.64 | 1,146,293 | -0.81(-1.70%) |
Nov 12, 2021 | 45.64 | 47.66 | 45.51 | 47.45 | 2,115,862 | +1.90(+4.17%) |
Nov 11, 2021 | 45.45 | 45.75 | 45.13 | 45.54 | 1,426,024 | +0.24(+0.52%) |
Nov 10, 2021 | 45.75 | 45.31 | 1,452,366 | -0.68(-1.47%) | ||
Nov 09, 2021 | 47.42 | 47.68 | 45.76 | 45.98 | 2,987,554 | -1.30(-2.75%) |
Nov 08, 2021 | 47.12 | 47.49 | 46.37 | 47.28 | 2,409,110 | +0.58(+1.25%) |
Nov 05, 2021 | 49.14 | 49.54 | 46.48 | 46.70 | 2,979,115 | -2.07(-4.25%) |
Nov 04, 2021 | 48.10 | 48.97 | 47.31 | 48.78 | 2,693,306 | +1.18(+2.48%) |
Nov 03, 2021 | 46.65 | 48.07 | 45.75 | 47.59 | 8,480,428 | -3.90(-7.58%) |
Nov 02, 2021 | 51.69 | 52.04 | 50.82 | 51.50 | 3,075,228 | -0.15(-0.29%) |
Nov 01, 2021 | 51.39 | 52.10 | 51.45 | 51.65 | 1,850,238 | +0.67(+1.31%) |
Oct 29, 2021 | 50.94 | 52.14 | 50.82 | 50.98 | 1,365,081 | -0.71(-1.38%) |
Oct 28, 2021 | 50.87 | 52.09 | 50.78 | 51.69 | 1,488,598 | +1.32(+2.62%) |
Oct 27, 2021 | 51.33 | 51.63 | 50.35 | 50.37 | 1,539,122 | -0.95(-1.85%) |
Oct 26, 2021 | 51.90 | 51.33 | 1,124,200 | +0.05(+0.09%) | ||
Oct 25, 2021 | 50.99 | 51.67 | 50.82 | 51.28 | 1,086,305 | +0.44(+0.86%) |
Oct 22, 2021 | 50.57 | 51.30 | 50.37 | 50.84 | 1,353,209 | +0.31(+0.62%) |
Oct 21, 2021 | 49.56 | 50.70 | 49.38 | 50.52 | 1,469,849 | +1.15(+2.32%) |
Oct 20, 2021 | 48.32 | 49.39 | 48.13 | 49.38 | 1,368,418 | +1.22(+2.53%) |
Oct 19, 2021 | 48.72 | 48.96 | 48.09 | 48.16 | 1,142,408 | -0.18(-0.37%) |
Oct 18, 2021 | 47.28 | 48.54 | 47.16 | 48.34 | 1,609,161 | +0.68(+1.42%) |
Oct 15, 2021 | 47.25 | 48.09 | 46.90 | 47.66 | 2,374,043 | +1.46(+3.16%) |
Oct 14, 2021 | 44.79 | 46.58 | 44.79 | 46.20 | 2,324,110 | +1.79(+4.04%) |
Oct 13, 2021 | 44.77 | 45.02 | 43.62 | 44.40 | 2,793,690 | -0.42(-0.93%) |
Oct 12, 2021 | 45.58 | 45.83 | 44.74 | 44.82 | 2,855,502 | -0.83(-1.81%) |
Oct 11, 2021 | 46.34 | 46.79 | 45.57 | 45.64 | 2,175,533 | -0.81(-1.74%) |
Oct 08, 2021 | 47.28 | 47.59 | 45.86 | 46.45 | 2,571,226 | -1.29(-2.70%) |
Oct 07, 2021 | 47.59 | 48.21 | 47.53 | 47.74 | 1,558,646 | +0.56(+1.18%) |
Oct 06, 2021 | 46.24 | 47.24 | 45.88 | 47.18 | 1,713,145 | +0.22(+0.47%) |
Oct 05, 2021 | 46.60 | 47.94 | 46.38 | 46.96 | 1,649,656 | +0.36(+0.78%) |
Oct 04, 2021 | 47.83 | 48.37 | 46.42 | 46.60 | 2,099,034 | -1.44(-2.99%) |
Oct 01, 2021 | 47.46 | 48.34 | 46.36 | 48.04 | 2,153,115 | +0.75(+1.60%) |
Sep 30, 2021 | 48.38 | 48.72 | 47.27 | 47.28 | 1,586,379 | -1.00(-2.08%) |
Sep 29, 2021 | 48.33 | 48.66 | 47.27 | 48.29 | 1,917,785 | -0.04(-0.07%) |
Sep 28, 2021 | 50.18 | 50.31 | 48.21 | 48.32 | 2,174,831 | -2.36(-4.67%) |
Sep 27, 2021 | 51.17 | 51.90 | 50.58 | 50.69 | 1,515,617 | -0.10(-0.20%) |
Sep 24, 2021 | 50.97 | 51.12 | 50.36 | 50.79 | 1,179,799 | -0.30(-0.58%) |
Sep 23, 2021 | 50.24 | 51.44 | 50.21 | 51.09 | 1,858,616 | +1.28(+2.58%) |
Sep 22, 2021 | 50.09 | 51.09 | 49.71 | 49.80 | 2,106,281 | +0.04(+0.08%) |
Sep 21, 2021 | 49.49 | 50.09 | 48.72 | 49.76 | 1,998,049 | +0.62(+1.26%) |
Sep 20, 2021 | 48.00 | 49.22 | 47.45 | 49.14 | 2,190,589 | -0.24(-0.48%) |
Sep 17, 2021 | 49.90 | 50.36 | 49.04 | 49.38 | 3,614,998 | -0.50(-1.01%) |
Sep 16, 2021 | 49.63 | 50.23 | 49.41 | 49.89 | 1,581,306 | +0.33(+0.66%) |
Sep 15, 2021 | 49.01 | 49.76 | 48.46 | 49.56 | 1,546,830 | +0.70(+1.43%) |
Sep 14, 2021 | 50.49 | 50.49 | 48.59 | 48.86 | 1,682,690 | -1.46(-2.90%) |
Sep 13, 2021 | 50.43 | 50.82 | 49.40 | 50.32 | 2,474,432 | +0.32(+0.64%) |
Sep 10, 2021 | 50.96 | 51.18 | 49.96 | 50.00 | 1,256,886 | -0.39(-0.78%) |
Sep 09, 2021 | 50.84 | 51.27 | 50.05 | 50.39 | 1,691,260 | -0.40(-0.80%) |
Sep 08, 2021 | 51.10 | 51.52 | 50.27 | 50.80 | 1,345,763 | -0.69(-1.34%) |
Sep 07, 2021 | 52.80 | 52.80 | 51.35 | 51.49 | 1,495,614 | -1.20(-2.28%) |
Sep 03, 2021 | 52.52 | 53.11 | 51.87 | 52.69 | 2,352,388 | +0.08(+0.16%) |
Sep 02, 2021 | 51.85 | 52.87 | 51.68 | 52.60 | 1,937,570 | +1.03(+2.00%) |
Sep 01, 2021 | 51.29 | 52.03 | 50.46 | 51.57 | 1,997,906 | -0.07(-0.14%) |
Aug 31, 2021 | 52.17 | 52.36 | 51.38 | 51.64 | 2,114,391 | -0.58(-1.10%) |
Aug 30, 2021 | 52.91 | 53.05 | 52.19 | 52.22 | 1,241,263 | -0.33(-0.63%) |
Aug 27, 2021 | 51.68 | 52.66 | 51.50 | 52.55 | 1,563,224 | +1.09(+2.11%) |
Aug 26, 2021 | 52.66 | 52.85 | 51.25 | 51.46 | 1,656,299 | -1.25(-2.38%) |
Aug 25, 2021 | 52.35 | 53.45 | 52.23 | 52.72 | 2,103,655 | +0.52(+1.00%) |
Aug 24, 2021 | 51.93 | 52.73 | 51.69 | 52.19 | 2,135,624 | +0.72(+1.41%) |
Aug 23, 2021 | 51.09 | 51.65 | 50.51 | 51.47 | 1,969,487 | +1.09(+2.16%) |
Aug 20, 2021 | 50.03 | 50.42 | 49.11 | 50.38 | 2,404,458 | +0.49(+0.98%) |
Aug 19, 2021 | 51.10 | 51.42 | 49.30 | 49.89 | 2,960,371 | -2.01(-3.88%) |
Aug 18, 2021 | 52.58 | 53.65 | 51.81 | 51.91 | 2,058,899 | -0.53(-1.01%) |
Aug 17, 2021 | 53.39 | 53.39 | 52.19 | 52.44 | 2,504,783 | -1.27(-2.37%) |
Aug 16, 2021 | 53.37 | 53.94 | 52.83 | 53.71 | 2,069,538 | +0.30(+0.57%) |
Aug 13, 2021 | 52.31 | 53.46 | 52.19 | 53.40 | 2,444,116 | +0.97(+1.86%) |
Aug 12, 2021 | 52.63 | 53.35 | 52.04 | 52.43 | 2,042,845 | -0.04(-0.07%) |
Aug 11, 2021 | 51.51 | 52.57 | 51.07 | 52.47 | 2,236,577 | +0.95(+1.85%) |
Aug 10, 2021 | 50.53 | 52.11 | 50.48 | 51.52 | 2,830,804 | +1.28(+2.55%) |
Aug 09, 2021 | 50.39 | 50.84 | 50.09 | 50.23 | 2,012,415 | -0.60(-1.18%) |
Aug 06, 2021 | 49.73 | 50.95 | 49.34 | 50.83 | 2,547,494 | +1.43(+2.90%) |
Aug 05, 2021 | 49.89 | 50.51 | 49.02 | 49.40 | 4,341,785 | -0.59(-1.18%) |
Aug 04, 2021 | 50.39 | 50.89 | 49.82 | 49.99 | 5,459,620 | -0.99(-1.95%) |
Aug 03, 2021 | 50.31 | 51.08 | 48.30 | 50.98 | 9,241,030 | +1.10(+2.20%) |
Aug 02, 2021 | 48.90 | 51.35 | 48.90 | 49.88 | 10,107,130 | +1.91(+3.99%) |
Jul 30, 2021 | 48.27 | 48.79 | 47.84 | 47.97 | 8,831,106 | -0.81(-1.66%) |
Jul 29, 2021 | 47.39 | 49.87 | 47.17 | 48.78 | 4,949,534 | +1.12(+2.36%) |
Jul 28, 2021 | 48.10 | 48.26 | 47.08 | 47.65 | 3,766,297 | -0.38(-0.78%) |
Jul 27, 2021 | 48.32 | 48.68 | 47.59 | 48.03 | 3,943,178 | -0.95(-1.94%) |
Jul 26, 2021 | 49.78 | 50.08 | 48.73 | 48.98 | 2,144,199 | -0.69(-1.39%) |
Jul 23, 2021 | 48.92 | 49.87 | 48.32 | 49.67 | 2,753,798 | +1.14(+2.35%) |
Jul 22, 2021 | 49.54 | 49.70 | 48.51 | 48.53 | 2,978,103 | -0.98(-1.98%) |
Jul 21, 2021 | 49.22 | 49.77 | 48.74 | 49.51 | 2,920,712 | +0.61(+1.24%) |
Jul 20, 2021 | 47.52 | 49.46 | 47.35 | 48.90 | 4,510,600 | +1.60(+3.39%) |
Jul 19, 2021 | 47.43 | 47.58 | 46.55 | 47.30 | 3,412,012 | -1.12(-2.31%) |
Jul 16, 2021 | 49.27 | 49.34 | 48.28 | 48.42 | 6,300,677 | -0.35(-0.72%) |
Jul 15, 2021 | 48.42 | 49.50 | 48.26 | 48.77 | 3,507,576 | +0.02(+0.05%) |
Jul 14, 2021 | 49.28 | 49.56 | 48.48 | 48.74 | 3,547,263 | -0.36(-0.73%) |
Jul 13, 2021 | 49.30 | 49.64 | 48.60 | 49.10 | 2,888,251 | -0.46(-0.94%) |
Jul 12, 2021 | 48.55 | 50.13 | 48.49 | 49.57 | 4,487,585 | +0.77(+1.57%) |
Jul 09, 2021 | 47.89 | 48.88 | 47.11 | 48.80 | 3,925,009 | +1.44(+3.04%) |
Jul 08, 2021 | 47.24 | 48.18 | 46.01 | 47.36 | 4,537,719 | -0.80(-1.66%) |
Jul 07, 2021 | 48.36 | 48.67 | 47.85 | 48.16 | 3,098,926 | -0.06(-0.12%) |
Jul 06, 2021 | 49.71 | 49.71 | 47.38 | 48.22 | 4,709,693 | -1.55(-3.12%) |
Jul 02, 2021 | 49.24 | 49.98 | 48.81 | 49.77 | 3,045,693 | +0.85(+1.73%) |
Jul 01, 2021 | 48.77 | 49.06 | 48.39 | 48.92 | 4,324,212 | +0.54(+1.12%) |
Jun 30, 2021 | 48.59 | 48.95 | 48.17 | 48.38 | 5,165,865 | -0.30(-0.61%) |
Jun 29, 2021 | 47.60 | 48.91 | 47.47 | 48.68 | 19,735,114 | +0.05(+0.10%) |
Jun 28, 2021 | 50.30 | 50.58 | 47.59 | 48.63 | 10,549,783 | -3.29(-6.33%) |
Jun 25, 2021 | 51.71 | 52.15 | 51.41 | 51.92 | 7,996,647 | -0.07(-0.13%) |
Jun 24, 2021 | 51.81 | 52.22 | 51.45 | 51.99 | 2,160,542 | +0.70(+1.36%) |
Jun 23, 2021 | 51.45 | 51.65 | 50.91 | 51.29 | 1,799,404 | +0.22(+0.43%) |
Jun 22, 2021 | 50.10 | 51.39 | 49.75 | 51.08 | 3,189,057 | +0.69(+1.37%) |
Jun 21, 2021 | 48.76 | 50.53 | 48.59 | 50.39 | 3,236,808 | +2.14(+4.44%) |
Jun 18, 2021 | 49.48 | 50.15 | 48.17 | 48.24 | 8,249,057 | -2.44(-4.81%) |
Jun 17, 2021 | 52.73 | 52.73 | 50.38 | 50.68 | 4,013,847 | -1.97(-3.75%) |
Jun 16, 2021 | 52.67 | 53.07 | 52.08 | 52.66 | 4,369,104 | -0.07(-0.13%) |
Jun 15, 2021 | 51.62 | 52.86 | 51.31 | 52.73 | 3,179,029 | +1.38(+2.69%) |
Jun 14, 2021 | 51.77 | 52.29 | 50.88 | 51.34 | 3,298,351 | -0.39(-0.75%) |
Jun 11, 2021 | 50.30 | 51.78 | 50.30 | 51.73 | 2,278,473 | +1.39(+2.77%) |
Jun 10, 2021 | 50.52 | 50.70 | 49.22 | 50.34 | 3,729,510 | +0.57(+1.15%) |
Jun 09, 2021 | 50.79 | 51.00 | 48.87 | 49.76 | 3,219,223 | -0.80(-1.57%) |
Jun 08, 2021 | 49.35 | 50.70 | 48.96 | 50.56 | 2,299,065 | +1.20(+2.43%) |
Jun 07, 2021 | 49.26 | 49.62 | 47.92 | 49.36 | 2,922,994 | +0.29(+0.60%) |
Jun 04, 2021 | 50.46 | 50.72 | 48.91 | 49.07 | 2,967,596 | -1.47(-2.90%) |
Jun 03, 2021 | 50.18 | 50.73 | 49.51 | 50.53 | 1,915,562 | -0.12(-0.24%) |
Jun 02, 2021 | 52.06 | 52.06 | 50.55 | 50.65 | 2,024,010 | -1.00(-1.94%) |