Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.86 | 47.88 | 47.12 | 47.28 | 6,692,997 | -0.33(-0.69%) |
Aug 30, 2022 | 47.91 | 48.06 | 47.17 | 47.61 | 4,786,302 | -0.15(-0.31%) |
Aug 29, 2022 | 47.73 | 47.97 | 46.97 | 47.76 | 4,026,277 | -0.44(-0.91%) |
Aug 26, 2022 | 50.89 | 50.97 | 48.17 | 48.20 | 2,819,106 | -2.52(-4.96%) |
Aug 25, 2022 | 49.91 | 51.01 | 49.83 | 50.72 | 3,250,594 | +1.15(+2.32%) |
Aug 24, 2022 | 49.07 | 49.98 | 48.98 | 49.57 | 2,305,879 | +0.23(+0.47%) |
Aug 23, 2022 | 49.49 | 50.20 | 49.16 | 49.34 | 2,801,725 | -0.16(-0.32%) |
Aug 22, 2022 | 50.72 | 50.88 | 49.27 | 49.50 | 6,515,993 | -2.23(-4.30%) |
Aug 19, 2022 | 51.91 | 51.95 | 51.14 | 51.72 | 3,856,398 | -0.76(-1.45%) |
Aug 18, 2022 | 52.58 | 52.70 | 52.16 | 52.48 | 2,200,922 | +0.01(+0.02%) |
Aug 17, 2022 | 53.02 | 53.04 | 52.04 | 52.47 | 3,123,431 | -1.40(-2.59%) |
Aug 16, 2022 | 53.03 | 54.04 | 52.93 | 53.87 | 2,811,229 | +0.49(+0.92%) |
Aug 15, 2022 | 52.87 | 53.55 | 52.76 | 53.38 | 2,439,610 | -0.10(-0.19%) |
Aug 12, 2022 | 51.81 | 53.51 | 51.67 | 53.48 | 3,707,983 | +1.74(+3.36%) |
Aug 11, 2022 | 51.78 | 52.43 | 51.51 | 51.74 | 2,741,635 | +0.55(+1.07%) |
Aug 10, 2022 | 50.59 | 51.41 | 50.35 | 51.20 | 2,571,293 | +1.76(+3.55%) |
Aug 09, 2022 | 49.69 | 49.69 | 49.09 | 49.44 | 2,260,712 | -0.45(-0.90%) |
Aug 08, 2022 | 49.89 | 50.64 | 49.78 | 49.89 | 2,735,034 | +0.21(+0.42%) |
Aug 05, 2022 | 48.91 | 49.74 | 48.72 | 49.68 | 3,532,198 | +0.01(+0.02%) |
Aug 04, 2022 | 48.06 | 49.85 | 47.90 | 49.67 | 4,859,763 | -0.11(-0.22%) |
Aug 03, 2022 | 49.15 | 49.79 | 48.79 | 49.78 | 3,068,835 | +1.19(+2.44%) |
Aug 02, 2022 | 48.76 | 49.63 | 48.54 | 48.59 | 2,483,721 | -0.43(-0.88%) |
Aug 01, 2022 | 49.08 | 49.32 | 48.66 | 49.02 | 2,456,558 | -0.67(-1.35%) |
Jul 29, 2022 | 48.04 | 49.84 | 47.97 | 49.69 | 2,902,866 | +1.64(+3.41%) |
Jul 28, 2022 | 47.15 | 48.33 | 46.89 | 48.05 | 2,735,460 | +1.30(+2.77%) |
Jul 27, 2022 | 45.04 | 46.86 | 44.77 | 46.76 | 4,175,766 | +2.17(+4.86%) |
Jul 26, 2022 | 44.18 | 44.67 | 43.97 | 44.59 | 1,697,464 | +0.33(+0.74%) |
Jul 25, 2022 | 44.39 | 44.66 | 43.90 | 44.26 | 1,405,002 | -0.18(-0.40%) |
Jul 22, 2022 | 44.90 | 45.09 | 44.08 | 44.44 | 2,205,058 | -0.42(-0.93%) |
Jul 21, 2022 | 43.97 | 44.89 | 43.63 | 44.86 | 1,637,015 | +0.89(+2.02%) |
Jul 20, 2022 | 43.19 | 44.14 | 43.04 | 43.97 | 2,721,795 | +0.80(+1.85%) |
Jul 19, 2022 | 41.74 | 43.71 | 41.74 | 43.17 | 4,509,508 | +2.05(+4.97%) |
Jul 18, 2022 | 41.41 | 42.07 | 40.83 | 41.13 | 3,059,486 | +0.22(+0.54%) |
Jul 15, 2022 | 40.61 | 41.16 | 40.11 | 40.91 | 3,686,311 | +1.15(+2.89%) |
Jul 14, 2022 | 39.84 | 40.02 | 39.20 | 39.76 | 4,749,900 | -0.98(-2.40%) |
Jul 13, 2022 | 40.86 | 41.08 | 40.17 | 40.74 | 3,084,757 | -0.90(-2.16%) |
Jul 12, 2022 | 41.69 | 42.58 | 41.57 | 41.64 | 2,986,600 | -0.24(-0.57%) |
Jul 11, 2022 | 42.00 | 42.59 | 41.66 | 41.88 | 1,933,788 | -0.48(-1.13%) |
Jul 08, 2022 | 43.09 | 43.09 | 42.02 | 42.36 | 1,521,978 | -0.70(-1.62%) |
Jul 07, 2022 | 41.73 | 43.11 | 41.73 | 43.05 | 2,373,302 | +1.68(+4.05%) |
Jul 06, 2022 | 41.24 | 41.65 | 40.69 | 41.38 | 2,649,212 | +0.03(+0.07%) |
Jul 05, 2022 | 41.30 | 41.45 | 40.47 | 41.35 | 3,192,666 | -0.86(-2.03%) |
Jul 01, 2022 | 41.93 | 42.72 | 41.38 | 42.21 | 3,895,090 | +0.22(+0.52%) |
Jun 30, 2022 | 41.47 | 42.37 | 41.44 | 41.99 | 2,845,212 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.45 | 42.19 | 1,718,693 | -0.53(-1.24%) |
Jun 28, 2022 | 43.67 | 43.94 | 42.66 | 42.71 | 1,875,232 | -0.58(-1.34%) |
Jun 27, 2022 | 43.53 | 43.67 | 42.78 | 43.29 | 1,804,184 | +0.06(+0.14%) |
Jun 24, 2022 | 41.41 | 43.36 | 41.31 | 43.23 | 3,168,449 | +2.36(+5.79%) |
Jun 23, 2022 | 41.50 | 41.64 | 40.31 | 40.87 | 2,635,257 | -0.80(-1.92%) |
Jun 22, 2022 | 40.99 | 41.93 | 40.91 | 41.67 | 1,638,566 | -0.10(-0.24%) |
Jun 21, 2022 | 41.82 | 42.36 | 41.21 | 41.77 | 1,926,555 | +0.62(+1.50%) |
Jun 17, 2022 | 41.95 | 42.34 | 41.06 | 41.15 | 5,413,795 | -0.84(-2.00%) |
Jun 16, 2022 | 43.44 | 43.45 | 41.74 | 41.99 | 3,160,176 | -2.47(-5.57%) |
Jun 15, 2022 | 44.09 | 45.12 | 43.69 | 44.46 | 2,760,692 | +0.79(+1.80%) |
Jun 14, 2022 | 44.23 | 44.59 | 43.20 | 43.67 | 3,008,472 | -0.41(-0.93%) |
Jun 13, 2022 | 45.09 | 45.18 | 43.70 | 44.08 | 3,607,447 | -2.25(-4.87%) |
Jun 10, 2022 | 47.52 | 47.52 | 46.14 | 46.34 | 2,470,013 | -2.16(-4.44%) |
Jun 09, 2022 | 49.91 | 50.02 | 48.46 | 48.49 | 3,401,015 | -1.68(-3.34%) |
Jun 08, 2022 | 49.71 | 50.58 | 49.52 | 50.17 | 3,565,340 | -0.12(-0.24%) |
Jun 07, 2022 | 48.85 | 50.47 | 48.59 | 50.29 | 3,091,932 | +1.07(+2.17%) |
Jun 06, 2022 | 49.08 | 49.52 | 48.84 | 49.22 | 2,914,148 | +0.48(+0.98%) |
Jun 03, 2022 | 47.87 | 48.81 | 47.62 | 48.74 | 2,280,282 | +0.28(+0.58%) |
Jun 02, 2022 | 47.59 | 48.56 | 47.24 | 48.46 | 1,346,007 | +1.32(+2.79%) |
Jun 01, 2022 | 46.91 | 47.57 | 46.24 | 47.15 | 1,628,667 | +0.10(+0.21%) |
May 31, 2022 | 47.59 | 47.97 | 46.74 | 47.05 | 9,613,785 | -1.34(-2.76%) |
May 27, 2022 | 47.82 | 48.42 | 47.40 | 48.38 | 2,678,353 | +1.15(+2.43%) |
May 26, 2022 | 46.30 | 47.65 | 45.97 | 47.23 | 3,777,481 | +1.46(+3.18%) |
May 25, 2022 | 44.64 | 45.93 | 44.44 | 45.78 | 4,075,827 | +0.84(+1.86%) |
May 24, 2022 | 45.04 | 45.17 | 44.13 | 44.94 | 3,623,706 | -0.30(-0.66%) |
May 23, 2022 | 45.40 | 45.65 | 44.87 | 45.24 | 3,887,650 | +0.39(+0.87%) |
May 20, 2022 | 44.61 | 45.02 | 43.46 | 44.85 | 3,345,352 | +0.67(+1.51%) |
May 19, 2022 | 43.18 | 44.71 | 43.06 | 44.18 | 2,522,531 | +0.67(+1.54%) |
May 18, 2022 | 44.21 | 44.81 | 43.23 | 43.51 | 2,447,006 | -1.21(-2.70%) |
May 17, 2022 | 44.36 | 44.77 | 43.69 | 44.72 | 1,682,984 | +1.41(+3.25%) |
May 16, 2022 | 43.15 | 43.69 | 42.78 | 43.31 | 2,266,101 | -0.22(-0.50%) |
May 13, 2022 | 43.17 | 44.28 | 43.02 | 43.53 | 2,599,941 | +0.72(+1.68%) |
May 12, 2022 | 42.28 | 43.71 | 41.89 | 42.81 | 3,337,759 | +0.25(+0.59%) |
May 11, 2022 | 42.16 | 44.09 | 41.76 | 42.57 | 3,649,244 | +0.32(+0.76%) |
May 10, 2022 | 43.66 | 43.99 | 41.49 | 42.25 | 3,833,875 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.75 | 42.80 | 43.13 | 2,614,142 | -0.55(-1.26%) |
May 06, 2022 | 45.13 | 45.23 | 42.97 | 43.68 | 2,864,527 | -1.73(-3.80%) |
May 05, 2022 | 46.67 | 48.67 | 44.81 | 45.41 | 3,496,184 | -1.46(-3.11%) |
May 04, 2022 | 45.33 | 47.16 | 44.92 | 46.86 | 3,187,271 | +1.78(+3.94%) |
May 03, 2022 | 44.31 | 45.35 | 44.04 | 45.09 | 2,560,944 | +0.66(+1.48%) |
May 02, 2022 | 43.65 | 44.68 | 43.18 | 44.43 | 2,789,879 | +0.59(+1.34%) |
Apr 29, 2022 | 44.85 | 45.56 | 43.70 | 43.84 | 2,150,094 | -1.12(-2.48%) |
Apr 28, 2022 | 44.55 | 45.22 | 43.43 | 44.96 | 2,753,332 | +0.82(+1.85%) |
Apr 27, 2022 | 43.76 | 44.81 | 43.61 | 44.14 | 1,775,782 | +0.45(+1.03%) |
Apr 26, 2022 | 45.14 | 45.49 | 43.60 | 43.69 | 2,317,203 | -1.86(-4.07%) |
Apr 25, 2022 | 45.38 | 45.57 | 44.35 | 45.55 | 2,264,887 | -0.27(-0.59%) |
Apr 22, 2022 | 47.08 | 47.33 | 45.68 | 45.82 | 2,312,014 | -1.83(-3.83%) |
Apr 21, 2022 | 49.72 | 49.97 | 47.49 | 47.64 | 1,979,623 | -1.59(-3.22%) |
Apr 20, 2022 | 48.18 | 49.63 | 47.92 | 49.23 | 2,406,414 | +1.41(+2.94%) |
Apr 19, 2022 | 46.40 | 48.03 | 46.40 | 47.82 | 1,675,342 | +1.33(+2.85%) |
Apr 18, 2022 | 45.96 | 47.04 | 45.82 | 46.49 | 1,573,103 | +0.18(+0.39%) |
Apr 14, 2022 | 47.18 | 47.42 | 46.29 | 46.32 | 1,587,876 | -0.89(-1.88%) |
Apr 13, 2022 | 45.96 | 47.28 | 45.96 | 47.20 | 1,960,295 | +1.08(+2.34%) |
Apr 12, 2022 | 46.58 | 47.22 | 45.84 | 46.13 | 1,943,377 | -0.17(-0.37%) |
Apr 11, 2022 | 46.51 | 46.90 | 46.13 | 46.30 | 3,272,353 | -0.41(-0.88%) |
Apr 08, 2022 | 47.67 | 47.80 | 46.56 | 46.70 | 2,527,777 | -0.92(-1.93%) |
Apr 07, 2022 | 47.55 | 47.85 | 46.94 | 47.62 | 2,382,907 | -0.11(-0.23%) |
Apr 06, 2022 | 47.02 | 47.80 | 46.57 | 47.73 | 3,507,806 | -0.59(-1.22%) |
Apr 05, 2022 | 48.64 | 49.19 | 48.06 | 48.32 | 3,250,311 | -0.51(-1.04%) |
Apr 04, 2022 | 49.45 | 49.78 | 48.68 | 48.83 | 3,126,590 | -1.29(-2.57%) |
Apr 01, 2022 | 50.84 | 51.25 | 50.05 | 50.12 | 3,682,121 | -0.10(-0.20%) |
Mar 31, 2022 | 50.29 | 50.77 | 50.04 | 50.22 | 3,602,622 | -0.45(-0.89%) |
Mar 30, 2022 | 50.29 | 50.88 | 50.21 | 50.66 | 2,756,619 | +0.04(+0.08%) |
Mar 29, 2022 | 50.56 | 51.33 | 50.34 | 50.62 | 1,450,390 | +0.96(+1.93%) |
Mar 28, 2022 | 49.77 | 50.01 | 49.19 | 49.67 | 2,361,003 | -0.18(-0.36%) |
Mar 25, 2022 | 49.23 | 49.91 | 48.74 | 49.85 | 2,220,628 | +0.59(+1.19%) |
Mar 24, 2022 | 49.49 | 49.60 | 48.93 | 49.26 | 2,130,446 | +0.07(+0.14%) |
Mar 23, 2022 | 50.23 | 50.46 | 49.16 | 49.19 | 2,450,571 | -1.45(-2.86%) |
Mar 22, 2022 | 50.98 | 51.36 | 50.32 | 50.63 | 2,220,627 | -0.12(-0.24%) |
Mar 21, 2022 | 51.14 | 51.62 | 50.14 | 50.75 | 2,074,318 | -0.51(-0.99%) |
Mar 18, 2022 | 50.67 | 51.41 | 49.83 | 51.26 | 3,282,793 | +0.58(+1.14%) |
Mar 17, 2022 | 49.26 | 50.72 | 49.26 | 50.68 | 2,444,724 | +0.62(+1.24%) |
Mar 16, 2022 | 48.85 | 50.77 | 48.85 | 50.07 | 3,156,893 | +1.80(+3.72%) |
Mar 15, 2022 | 47.93 | 48.51 | 47.66 | 48.27 | 2,134,115 | +0.74(+1.55%) |
Mar 14, 2022 | 48.14 | 48.14 | 47.27 | 47.53 | 2,378,857 | +0.07(+0.15%) |
Mar 11, 2022 | 49.00 | 49.29 | 47.41 | 47.46 | 2,747,814 | -0.98(-2.02%) |
Mar 10, 2022 | 47.47 | 48.70 | 48.44 | 5,230,475 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.31 | 49.34 | 46.94 | 48.44 | 6,345,226 | +2.62(+5.72%) |
Mar 08, 2022 | 45.21 | 47.45 | 45.15 | 45.82 | 6,563,416 | +1.06(+2.36%) |
Mar 07, 2022 | 46.46 | 46.87 | 44.71 | 44.76 | 4,869,603 | -1.43(-3.09%) |
Mar 04, 2022 | 48.61 | 48.88 | 46.10 | 46.19 | 5,137,018 | -3.35(-6.76%) |
Mar 03, 2022 | 50.43 | 50.73 | 49.40 | 49.53 | 1,865,403 | -0.75(-1.49%) |
Mar 02, 2022 | 49.63 | 50.75 | 49.47 | 50.28 | 2,238,726 | +1.19(+2.42%) |
Mar 01, 2022 | 50.08 | 50.16 | 48.70 | 49.10 | 3,600,566 | -1.27(-2.51%) |
Feb 28, 2022 | 50.29 | 51.24 | 49.76 | 50.36 | 3,202,985 | -0.91(-1.77%) |
Feb 25, 2022 | 50.13 | 51.44 | 49.66 | 51.27 | 2,032,074 | +1.10(+2.19%) |
Feb 24, 2022 | 50.31 | 51.08 | 48.85 | 50.17 | 4,044,584 | -1.66(-3.21%) |
Feb 23, 2022 | 53.25 | 53.25 | 51.65 | 51.84 | 2,691,699 | -1.09(-2.05%) |
Feb 22, 2022 | 52.96 | 53.65 | 52.54 | 52.92 | 2,022,565 | +0.02(+0.04%) |
Feb 18, 2022 | 52.90 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.27 | 54.33 | 53.11 | 53.14 | 1,583,375 | -1.60(-2.93%) |
Feb 16, 2022 | 54.65 | 55.01 | 54.02 | 54.75 | 1,774,502 | -0.19(-0.34%) |
Feb 15, 2022 | 54.53 | 55.16 | 54.33 | 54.94 | 2,748,369 | +1.31(+2.43%) |
Feb 14, 2022 | 53.12 | 54.02 | 53.03 | 53.63 | 3,227,909 | +0.48(+0.90%) |
Feb 11, 2022 | 55.34 | 55.41 | 52.79 | 53.15 | 3,245,782 | -2.01(-3.65%) |
Feb 10, 2022 | 55.19 | 56.45 | 54.84 | 55.17 | 1,958,079 | -0.98(-1.74%) |
Feb 09, 2022 | 55.84 | 56.39 | 55.76 | 56.14 | 2,476,029 | +1.12(+2.03%) |
Feb 08, 2022 | 54.57 | 55.41 | 54.09 | 55.03 | 2,997,862 | +0.63(+1.15%) |
Feb 07, 2022 | 54.52 | 54.88 | 54.24 | 54.40 | 1,802,056 | -0.05(-0.09%) |
Feb 04, 2022 | 54.45 | 54.91 | 53.26 | 54.45 | 2,247,549 | -0.48(-0.87%) |
Feb 03, 2022 | 56.11 | 54.75 | 54.93 | 2,500,734 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.79 | 57.06 | 56.25 | 56.57 | 1,429,419 | -0.06(-0.11%) |
Feb 01, 2022 | 56.06 | 56.89 | 55.43 | 56.63 | 1,469,801 | +0.60(+1.07%) |
Jan 31, 2022 | 54.91 | 56.18 | 56.03 | 1,861,285 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.43 | 54.96 | 53.17 | 54.95 | 2,416,512 | +0.29(+0.53%) |
Jan 27, 2022 | 56.51 | 57.04 | 54.44 | 54.66 | 2,867,810 | -1.11(-1.98%) |
Jan 26, 2022 | 55.94 | 57.16 | 55.16 | 55.77 | 2,673,620 | +0.36(+0.65%) |
Jan 25, 2022 | 56.03 | 56.45 | 54.33 | 55.41 | 2,625,460 | -1.58(-2.76%) |
Jan 24, 2022 | 56.06 | 57.08 | 54.25 | 56.98 | 2,980,462 | -0.11(-0.19%) |
Jan 21, 2022 | 56.97 | 57.72 | 56.43 | 57.09 | 1,989,966 | -0.38(-0.66%) |
Jan 20, 2022 | 58.07 | 59.19 | 57.33 | 57.47 | 1,655,918 | -0.73(-1.25%) |
Jan 19, 2022 | 58.83 | 59.24 | 58.08 | 58.20 | 1,434,120 | -0.23(-0.39%) |
Jan 18, 2022 | 58.36 | 58.94 | 57.98 | 58.43 | 1,761,759 | -0.75(-1.26%) |
Jan 14, 2022 | 59.17 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.66 | 60.26 | 59.12 | 59.33 | 1,374,906 | -0.46(-0.77%) |
Jan 12, 2022 | 60.03 | 60.47 | 59.61 | 59.79 | 1,089,162 | +0.01(+0.02%) |
Jan 11, 2022 | 59.13 | 59.87 | 58.20 | 59.78 | 1,548,306 | +0.98(+1.66%) |
Jan 10, 2022 | 58.30 | 58.91 | 57.78 | 58.81 | 2,108,220 | -0.31(-0.52%) |
Jan 07, 2022 | 60.14 | 60.68 | 59.07 | 59.11 | 1,923,864 | -1.00(-1.66%) |
Jan 06, 2022 | 59.54 | 60.31 | 58.92 | 60.11 | 1,371,668 | +1.09(+1.84%) |
Jan 05, 2022 | 60.56 | 61.16 | 58.97 | 59.02 | 2,545,770 | -1.53(-2.52%) |
Jan 04, 2022 | 59.96 | 60.88 | 59.54 | 60.55 | 1,843,581 | +1.11(+1.86%) |
Jan 03, 2022 | 62.01 | 62.44 | 59.13 | 59.44 | 1,899,004 | -2.23(-3.62%) |
Dec 31, 2021 | 60.96 | 62.01 | 60.96 | 61.68 | 969,220 | +0.62(+1.01%) |
Dec 30, 2021 | 61.23 | 61.81 | 61.06 | 61.06 | 759,718 | -0.15(-0.24%) |
Dec 29, 2021 | 61.09 | 61.40 | 60.89 | 61.21 | 756,828 | +0.03(+0.05%) |
Dec 28, 2021 | 61.09 | 61.51 | 60.71 | 61.18 | 1,248,025 | +0.16(+0.26%) |
Dec 27, 2021 | 59.69 | 61.25 | 59.60 | 61.02 | 1,201,123 | +1.47(+2.46%) |
Dec 23, 2021 | 58.86 | 59.86 | 58.78 | 59.55 | 1,143,739 | +1.00(+1.70%) |
Dec 22, 2021 | 59.03 | 59.30 | 58.15 | 58.56 | 1,151,785 | -0.43(-0.73%) |
Dec 21, 2021 | 58.35 | 59.34 | 57.92 | 58.99 | 1,716,893 | +1.30(+2.25%) |
Dec 20, 2021 | 57.24 | 57.76 | 56.72 | 57.69 | 2,200,161 | -0.35(-0.60%) |
Dec 17, 2021 | 59.00 | 59.30 | 57.98 | 58.04 | 3,691,752 | -1.20(-2.02%) |
Dec 16, 2021 | 59.53 | 60.49 | 58.59 | 59.23 | 1,982,438 | -0.12(-0.20%) |
Dec 15, 2021 | 58.30 | 59.41 | 57.71 | 59.35 | 2,486,036 | +1.46(+2.51%) |
Dec 14, 2021 | 59.04 | 59.39 | 57.26 | 57.90 | 3,242,536 | -1.56(-2.62%) |
Dec 13, 2021 | 59.37 | 60.11 | 59.29 | 59.45 | 1,989,466 | +0.05(+0.08%) |
Dec 10, 2021 | 59.81 | 60.00 | 59.06 | 59.40 | 1,681,723 | -0.33(-0.55%) |
Dec 09, 2021 | 59.60 | 60.24 | 59.37 | 59.73 | 1,165,779 | -0.23(-0.38%) |
Dec 08, 2021 | 59.32 | 60.02 | 58.74 | 59.96 | 2,623,203 | +0.42(+0.70%) |
Dec 07, 2021 | 59.14 | 60.23 | 59.03 | 59.54 | 2,208,685 | +0.99(+1.69%) |
Dec 06, 2021 | 59.14 | 59.52 | 58.54 | 58.56 | 2,631,932 | +0.24(+0.41%) |
Dec 03, 2021 | 59.42 | 59.42 | 57.39 | 58.32 | 2,180,951 | -0.74(-1.25%) |
Dec 02, 2021 | 57.31 | 59.39 | 57.21 | 59.05 | 2,423,045 | +2.13(+3.75%) |
Dec 01, 2021 | 59.24 | 59.65 | 56.89 | 56.92 | 1,468,313 | -1.24(-2.13%) |
Nov 30, 2021 | 59.06 | 59.94 | 57.84 | 58.16 | 2,571,701 | -1.46(-2.44%) |
Nov 29, 2021 | 59.69 | 60.37 | 59.09 | 59.61 | 2,005,701 | +0.86(+1.46%) |
Nov 26, 2021 | 58.31 | 59.72 | 58.01 | 58.76 | 1,888,338 | -2.07(-3.41%) |
Nov 24, 2021 | 59.83 | 60.85 | 59.81 | 60.83 | 1,374,975 | +0.33(+0.54%) |
Nov 23, 2021 | 59.52 | 60.57 | 59.26 | 60.50 | 1,914,477 | +0.77(+1.29%) |
Nov 22, 2021 | 61.55 | 61.86 | 59.69 | 59.73 | 1,960,586 | -1.53(-2.49%) |
Nov 19, 2021 | 61.69 | 61.87 | 60.10 | 61.26 | 2,743,366 | +0.55(+0.90%) |
Nov 18, 2021 | 59.81 | 60.84 | 59.63 | 60.71 | 3,521,146 | +1.56(+2.63%) |
Nov 17, 2021 | 59.99 | 60.00 | 58.38 | 59.15 | 1,916,984 | -0.96(-1.59%) |
Nov 16, 2021 | 59.03 | 60.80 | 58.98 | 60.11 | 2,051,629 | +1.25(+2.12%) |
Nov 15, 2021 | 58.41 | 59.21 | 58.37 | 58.87 | 2,408,211 | +0.60(+1.03%) |
Nov 12, 2021 | 58.35 | 58.41 | 57.70 | 58.27 | 1,373,642 | +0.20(+0.34%) |
Nov 11, 2021 | 58.38 | 58.48 | 57.75 | 58.07 | 1,087,333 | -0.14(-0.24%) |
Nov 10, 2021 | 58.92 | 58.21 | 1,826,582 | -1.11(-1.87%) | ||
Nov 09, 2021 | 57.63 | 59.37 | 57.61 | 59.31 | 3,102,667 | +1.61(+2.78%) |
Nov 08, 2021 | 57.63 | 58.07 | 57.39 | 57.71 | 2,290,785 | +0.66(+1.15%) |
Nov 05, 2021 | 57.49 | 57.85 | 56.48 | 57.05 | 2,949,377 | +0.10(+0.18%) |
Nov 04, 2021 | 56.84 | 58.19 | 56.33 | 56.95 | 2,190,640 | +1.09(+1.94%) |
Nov 03, 2021 | 55.83 | 56.13 | 55.09 | 55.87 | 2,103,645 | -0.17(-0.30%) |
Nov 02, 2021 | 54.31 | 56.05 | 53.81 | 56.03 | 2,107,810 | +1.73(+3.19%) |
Nov 01, 2021 | 53.73 | 54.60 | 53.57 | 54.30 | 1,619,727 | +0.73(+1.36%) |
Oct 29, 2021 | 53.82 | 54.29 | 53.31 | 53.57 | 2,141,204 | -0.57(-1.05%) |
Oct 28, 2021 | 53.07 | 54.15 | 52.72 | 54.14 | 1,567,287 | +1.11(+2.09%) |
Oct 27, 2021 | 53.68 | 54.26 | 52.99 | 53.04 | 1,516,405 | -0.72(-1.33%) |
Oct 26, 2021 | 54.58 | 53.71 | 53.75 | 1,353,842 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.85 | 54.85 | 53.66 | 54.36 | 1,631,565 | +0.35(+0.65%) |
Oct 22, 2021 | 54.15 | 54.46 | 53.54 | 54.01 | 1,053,761 | +0.09(+0.17%) |
Oct 21, 2021 | 52.88 | 54.15 | 52.88 | 53.92 | 2,418,450 | +0.55(+1.03%) |
Oct 20, 2021 | 53.57 | 53.88 | 53.29 | 53.37 | 1,417,846 | -0.01(-0.02%) |
Oct 19, 2021 | 53.17 | 53.71 | 53.12 | 53.38 | 1,697,676 | +0.65(+1.23%) |
Oct 18, 2021 | 51.88 | 52.90 | 51.72 | 52.74 | 1,645,974 | +0.41(+0.78%) |
Oct 15, 2021 | 52.49 | 52.90 | 52.29 | 52.33 | 1,234,131 | +0.24(+0.46%) |
Oct 14, 2021 | 51.01 | 52.12 | 50.72 | 52.09 | 1,762,946 | +1.52(+3.02%) |
Oct 13, 2021 | 49.95 | 50.67 | 49.58 | 50.56 | 1,657,326 | +0.85(+1.70%) |
Oct 12, 2021 | 50.01 | 50.40 | 49.54 | 49.72 | 1,568,737 | -0.18(-0.36%) |
Oct 11, 2021 | 50.65 | 50.99 | 49.89 | 49.90 | 1,384,123 | -0.92(-1.80%) |
Oct 08, 2021 | 51.23 | 51.59 | 50.52 | 50.81 | 1,347,361 | -0.71(-1.37%) |
Oct 07, 2021 | 51.62 | 52.27 | 51.49 | 51.52 | 2,252,727 | +0.53(+1.04%) |
Oct 06, 2021 | 50.27 | 51.13 | 49.88 | 50.99 | 3,178,470 | -0.04(-0.08%) |
Oct 05, 2021 | 50.68 | 51.58 | 50.33 | 51.03 | 1,618,864 | +0.47(+0.93%) |
Oct 04, 2021 | 50.79 | 51.18 | 50.36 | 50.56 | 1,626,215 | -0.13(-0.26%) |
Oct 01, 2021 | 50.45 | 50.99 | 49.85 | 50.69 | 1,213,555 | +0.46(+0.91%) |
Sep 30, 2021 | 51.39 | 51.46 | 50.21 | 50.24 | 2,902,747 | -1.00(-1.95%) |
Sep 29, 2021 | 51.57 | 51.82 | 51.06 | 51.23 | 1,979,278 | -0.15(-0.29%) |
Sep 28, 2021 | 52.66 | 52.99 | 51.14 | 51.38 | 2,345,041 | -1.81(-3.41%) |
Sep 27, 2021 | 53.44 | 54.55 | 53.15 | 53.19 | 2,828,778 | -0.13(-0.24%) |
Sep 24, 2021 | 53.41 | 53.78 | 53.03 | 53.32 | 1,521,317 | -0.13(-0.24%) |
Sep 23, 2021 | 52.98 | 53.59 | 52.85 | 53.45 | 2,469,614 | +0.74(+1.40%) |
Sep 22, 2021 | 53.26 | 53.54 | 52.66 | 52.72 | 2,322,664 | -0.02(-0.04%) |
Sep 21, 2021 | 53.15 | 53.23 | 51.98 | 52.74 | 2,097,003 | -0.07(-0.13%) |
Sep 20, 2021 | 52.95 | 53.34 | 52.17 | 52.81 | 2,804,809 | -1.31(-2.41%) |
Sep 17, 2021 | 53.77 | 54.52 | 53.62 | 54.11 | 8,837,916 | -0.27(-0.49%) |
Sep 16, 2021 | 54.56 | 54.99 | 54.01 | 54.38 | 2,971,590 | -0.41(-0.75%) |
Sep 15, 2021 | 53.25 | 54.83 | 53.05 | 54.79 | 3,069,552 | +1.43(+2.67%) |
Sep 14, 2021 | 54.12 | 54.13 | 52.69 | 53.36 | 2,807,343 | -0.45(-0.83%) |
Sep 13, 2021 | 55.12 | 55.43 | 53.22 | 53.81 | 3,982,890 | -0.73(-1.33%) |
Sep 10, 2021 | 54.26 | 55.05 | 53.93 | 54.54 | 3,711,405 | +0.84(+1.56%) |
Sep 09, 2021 | 52.54 | 53.96 | 52.54 | 53.70 | 3,877,607 | +1.17(+2.22%) |
Sep 08, 2021 | 51.38 | 52.68 | 51.23 | 52.54 | 2,787,596 | +0.96(+1.85%) |
Sep 07, 2021 | 52.56 | 52.90 | 51.30 | 51.58 | 2,511,007 | -1.18(-2.23%) |
Sep 03, 2021 | 53.69 | 54.02 | 52.45 | 52.76 | 3,773,419 | -0.85(-1.58%) |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 53.60 | 3,870,516 | +1.05(+1.99%) |