Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.24 | 59.49 | 57.83 | 59.03 | 7,986,500 | +0.84(+1.44%) |
Jan 30, 2023 | 60.29 | 60.61 | 58.14 | 58.19 | 8,565,568 | -2.73(-4.49%) |
Jan 27, 2023 | 61.34 | 62.49 | 60.90 | 60.92 | 7,725,396 | -0.42(-0.68%) |
Jan 26, 2023 | 60.79 | 61.35 | 59.45 | 61.34 | 6,794,065 | +1.45(+2.42%) |
Jan 25, 2023 | 59.17 | 59.90 | 58.25 | 59.89 | 6,242,734 | +0.19(+0.31%) |
Jan 24, 2023 | 61.37 | 61.71 | 59.56 | 59.71 | 7,536,528 | -1.67(-2.72%) |
Jan 23, 2023 | 60.98 | 61.84 | 60.71 | 61.38 | 6,689,678 | +0.94(+1.56%) |
Jan 20, 2023 | 60.02 | 60.62 | 59.17 | 60.43 | 7,600,361 | +0.63(+1.05%) |
Jan 19, 2023 | 58.04 | 59.92 | 57.91 | 59.81 | 7,834,134 | +1.36(+2.33%) |
Jan 18, 2023 | 59.77 | 61.05 | 58.42 | 58.45 | 8,937,045 | -0.81(-1.37%) |
Jan 17, 2023 | 59.52 | 60.10 | 58.98 | 59.26 | 5,762,227 | -0.09(-0.16%) |
Jan 13, 2023 | 59.65 | 59.87 | 58.69 | 59.35 | 5,865,013 | -0.41(-0.69%) |
Jan 12, 2023 | 59.21 | 60.46 | 59.05 | 59.76 | 7,730,583 | +1.10(+1.88%) |
Jan 11, 2023 | 59.68 | 59.84 | 58.11 | 58.66 | 8,093,254 | -0.26(-0.44%) |
Jan 10, 2023 | 58.61 | 58.95 | 57.37 | 58.92 | 6,328,197 | +0.87(+1.50%) |
Jan 09, 2023 | 58.51 | 59.26 | 57.81 | 58.05 | 8,103,376 | +0.91(+1.58%) |
Jan 06, 2023 | 57.09 | 58.11 | 56.75 | 57.15 | 7,856,118 | +0.99(+1.76%) |
Jan 05, 2023 | 54.94 | 56.47 | 54.67 | 56.16 | 9,432,755 | +1.19(+2.16%) |
Jan 04, 2023 | 53.09 | 55.31 | 52.65 | 54.97 | 10,367,493 | +0.73(+1.34%) |
Jan 03, 2023 | 56.68 | 57.18 | 53.41 | 54.25 | 11,358,766 | -3.16(-5.51%) |
Dec 30, 2022 | 56.89 | 57.47 | 56.49 | 57.41 | 7,168,717 | +0.44(+0.77%) |
Dec 29, 2022 | 56.33 | 57.43 | 56.13 | 56.97 | 6,804,181 | +0.14(+0.25%) |
Dec 28, 2022 | 58.66 | 58.67 | 56.60 | 56.83 | 6,983,844 | -2.19(-3.72%) |
Dec 27, 2022 | 58.82 | 59.38 | 58.46 | 59.03 | 7,248,425 | +0.68(+1.17%) |
Dec 23, 2022 | 56.87 | 58.35 | 56.41 | 58.34 | 6,535,170 | +2.24(+3.99%) |
Dec 22, 2022 | 57.46 | 57.64 | 54.69 | 56.10 | 8,644,093 | -1.54(-2.67%) |
Dec 21, 2022 | 56.82 | 57.77 | 56.21 | 57.64 | 8,549,845 | +2.24(+4.04%) |
Dec 20, 2022 | 55.02 | 55.91 | 54.66 | 55.40 | 8,146,428 | +0.09(+0.17%) |
Dec 19, 2022 | 56.42 | 56.86 | 54.80 | 55.31 | 7,505,746 | -0.77(-1.36%) |
Dec 16, 2022 | 56.00 | 56.71 | 55.12 | 56.08 | 15,404,500 | -1.40(-2.44%) |
Dec 15, 2022 | 57.06 | 57.65 | 56.24 | 57.48 | 8,546,256 | -0.32(-0.55%) |
Dec 14, 2022 | 58.46 | 58.89 | 56.78 | 57.79 | 9,699,189 | -0.06(-0.10%) |
Dec 13, 2022 | 58.47 | 58.89 | 56.93 | 57.85 | 11,775,312 | +0.84(+1.47%) |
Dec 12, 2022 | 55.99 | 57.39 | 55.60 | 57.01 | 11,381,946 | +1.36(+2.45%) |
Dec 09, 2022 | 57.82 | 58.22 | 55.57 | 55.65 | 14,091,993 | -2.36(-4.07%) |
Dec 08, 2022 | 60.20 | 60.64 | 57.60 | 58.01 | 14,632,838 | -0.69(-1.17%) |
Dec 07, 2022 | 58.99 | 59.80 | 57.92 | 58.69 | 11,505,317 | +0.11(+0.19%) |
Dec 06, 2022 | 60.29 | 61.44 | 58.14 | 58.58 | 11,258,877 | -2.21(-3.64%) |
Dec 05, 2022 | 63.72 | 64.33 | 60.15 | 60.79 | 12,253,192 | -1.74(-2.79%) |
Dec 02, 2022 | 62.12 | 63.47 | 62.12 | 62.54 | 9,032,023 | +0.16(+0.26%) |
Dec 01, 2022 | 63.53 | 64.06 | 62.25 | 62.37 | 8,357,922 | -0.22(-0.35%) |
Nov 30, 2022 | 62.76 | 62.92 | 61.12 | 62.59 | 15,146,471 | +0.93(+1.51%) |
Nov 29, 2022 | 61.84 | 62.26 | 60.78 | 61.66 | 10,970,872 | +0.89(+1.46%) |
Nov 28, 2022 | 60.33 | 61.98 | 59.54 | 60.78 | 10,633,301 | -1.66(-2.66%) |
Nov 25, 2022 | 62.53 | 63.12 | 62.08 | 62.44 | 3,853,782 | +0.50(+0.81%) |
Nov 23, 2022 | 61.66 | 62.42 | 60.94 | 61.94 | 10,825,032 | -0.70(-1.12%) |
Nov 22, 2022 | 62.24 | 64.34 | 61.74 | 62.64 | 15,344,145 | +1.26(+2.05%) |
Nov 21, 2022 | 61.75 | 62.16 | 59.40 | 61.38 | 16,697,627 | -2.22(-3.49%) |
Nov 18, 2022 | 63.05 | 63.80 | 61.75 | 63.60 | 11,183,958 | -1.25(-1.93%) |
Nov 17, 2022 | 63.95 | 64.88 | 62.63 | 64.85 | 9,112,221 | -0.32(-0.49%) |
Nov 16, 2022 | 65.95 | 66.72 | 64.80 | 65.17 | 9,714,702 | -2.08(-3.10%) |
Nov 15, 2022 | 66.00 | 67.58 | 65.24 | 67.25 | 9,301,334 | +1.94(+2.97%) |
Nov 14, 2022 | 65.18 | 66.62 | 64.98 | 65.32 | 7,213,661 | -0.27(-0.42%) |
Nov 11, 2022 | 64.36 | 66.68 | 64.19 | 65.59 | 10,399,908 | +2.58(+4.09%) |
Nov 10, 2022 | 62.62 | 63.69 | 61.06 | 63.01 | 8,849,644 | +2.03(+3.33%) |
Nov 09, 2022 | 64.38 | 64.62 | 60.95 | 60.99 | 10,341,313 | -4.78(-7.26%) |
Nov 08, 2022 | 65.95 | 66.22 | 64.30 | 65.76 | 9,241,879 | -0.05(-0.07%) |
Nov 07, 2022 | 65.54 | 66.59 | 64.38 | 65.81 | 10,217,841 | +0.51(+0.78%) |
Nov 04, 2022 | 66.60 | 67.84 | 64.11 | 65.30 | 15,565,753 | +0.69(+1.06%) |
Nov 03, 2022 | 61.74 | 65.12 | 60.79 | 64.61 | 19,751,656 | +3.01(+4.88%) |
Nov 02, 2022 | 68.92 | 68.93 | 60.84 | 61.61 | 40,019,900 | -9.01(-12.76%) |
Nov 01, 2022 | 71.88 | 71.96 | 70.19 | 70.61 | 11,735,893 | -0.05(-0.06%) |
Oct 31, 2022 | 68.55 | 71.50 | 68.29 | 70.66 | 9,225,241 | +1.22(+1.76%) |
Oct 28, 2022 | 70.87 | 71.27 | 67.47 | 69.44 | 8,605,528 | -0.50(-0.72%) |
Oct 27, 2022 | 71.71 | 72.00 | 69.74 | 69.94 | 8,102,799 | -0.33(-0.47%) |
Oct 26, 2022 | 69.31 | 71.33 | 69.31 | 70.27 | 8,546,574 | +1.29(+1.87%) |
Oct 25, 2022 | 68.37 | 69.23 | 67.57 | 68.98 | 7,158,590 | +0.25(+0.36%) |
Oct 24, 2022 | 68.10 | 69.31 | 67.55 | 68.73 | 9,338,318 | +0.87(+1.28%) |
Oct 21, 2022 | 66.21 | 67.95 | 65.71 | 67.86 | 12,276,642 | +2.38(+3.64%) |
Oct 20, 2022 | 66.62 | 67.01 | 65.02 | 65.48 | 8,429,714 | -0.24(-0.36%) |
Oct 19, 2022 | 64.05 | 66.16 | 63.66 | 65.72 | 9,824,344 | +1.98(+3.11%) |
Oct 18, 2022 | 64.63 | 65.02 | 62.50 | 63.74 | 8,693,855 | -0.03(-0.04%) |
Oct 17, 2022 | 63.41 | 64.21 | 62.69 | 63.76 | 8,758,023 | +1.63(+2.62%) |
Oct 14, 2022 | 65.05 | 66.43 | 62.08 | 62.14 | 9,964,782 | -3.86(-5.85%) |
Oct 13, 2022 | 62.19 | 66.75 | 62.14 | 66.00 | 11,706,404 | +2.60(+4.11%) |
Oct 12, 2022 | 62.16 | 64.06 | 61.33 | 63.40 | 8,118,802 | +0.76(+1.21%) |
Oct 11, 2022 | 62.73 | 64.48 | 62.02 | 62.64 | 12,825,430 | -1.63(-2.53%) |
Oct 10, 2022 | 65.67 | 67.11 | 63.86 | 64.27 | 10,756,008 | -1.54(-2.35%) |
Oct 07, 2022 | 66.23 | 67.48 | 65.02 | 65.81 | 13,159,042 | -0.18(-0.28%) |
Oct 06, 2022 | 64.06 | 66.29 | 64.05 | 65.99 | 12,252,672 | +1.24(+1.92%) |
Oct 05, 2022 | 63.03 | 65.32 | 62.04 | 64.75 | 17,159,890 | +1.65(+2.62%) |
Oct 04, 2022 | 61.27 | 63.11 | 60.86 | 63.10 | 15,996,853 | +3.42(+5.72%) |
Oct 03, 2022 | 57.83 | 60.19 | 57.48 | 59.68 | 14,245,925 | +4.75(+8.65%) |
Sep 30, 2022 | 55.69 | 56.32 | 54.27 | 54.93 | 10,603,779 | -0.77(-1.38%) |
Sep 29, 2022 | 54.03 | 56.14 | 53.18 | 55.70 | 13,444,078 | +0.84(+1.53%) |
Sep 28, 2022 | 51.84 | 54.98 | 51.41 | 54.86 | 12,841,441 | +3.54(+6.91%) |
Sep 27, 2022 | 51.49 | 52.28 | 50.54 | 51.31 | 11,703,122 | +0.90(+1.79%) |
Sep 26, 2022 | 52.39 | 53.13 | 50.39 | 50.41 | 14,619,247 | -2.29(-4.35%) |
Sep 23, 2022 | 55.03 | 55.04 | 51.89 | 52.70 | 19,226,074 | -4.96(-8.60%) |
Sep 22, 2022 | 60.16 | 60.38 | 57.60 | 57.66 | 9,751,869 | -1.24(-2.11%) |
Sep 21, 2022 | 61.07 | 61.15 | 58.87 | 58.90 | 10,276,177 | -0.58(-0.98%) |
Sep 20, 2022 | 59.70 | 59.94 | 58.32 | 59.49 | 8,730,565 | -0.71(-1.18%) |
Sep 19, 2022 | 58.76 | 60.99 | 58.67 | 60.20 | 11,522,000 | -0.84(-1.38%) |
Sep 16, 2022 | 62.80 | 63.00 | 59.76 | 61.04 | 33,902,624 | -2.43(-3.83%) |
Sep 15, 2022 | 64.12 | 64.79 | 63.26 | 63.47 | 12,287,541 | -2.46(-3.73%) |
Sep 14, 2022 | 64.32 | 66.95 | 64.26 | 65.93 | 13,367,558 | +2.83(+4.49%) |
Sep 13, 2022 | 64.31 | 65.26 | 62.64 | 63.10 | 12,564,447 | -1.94(-2.98%) |
Sep 12, 2022 | 63.64 | 65.38 | 63.26 | 65.03 | 12,088,227 | +2.45(+3.91%) |
Sep 09, 2022 | 62.60 | 62.99 | 61.71 | 62.58 | 9,885,795 | +1.05(+1.71%) |
Sep 08, 2022 | 61.51 | 62.18 | 60.69 | 61.53 | 12,635,662 | +0.49(+0.80%) |
Sep 07, 2022 | 60.19 | 61.77 | 59.20 | 61.04 | 12,072,443 | -1.05(-1.70%) |
Sep 06, 2022 | 63.59 | 63.65 | 61.56 | 62.10 | 14,045,846 | -0.71(-1.14%) |
Sep 02, 2022 | 63.06 | 63.61 | 61.85 | 62.81 | 11,310,615 | +1.95(+3.20%) |
Sep 01, 2022 | 61.19 | 61.55 | 59.40 | 60.86 | 15,107,790 | -2.20(-3.48%) |
Aug 31, 2022 | 61.92 | 64.72 | 61.23 | 63.06 | 12,791,537 | -0.41(-0.65%) |
Aug 30, 2022 | 64.80 | 65.03 | 62.74 | 63.47 | 12,982,388 | -2.73(-4.13%) |
Aug 29, 2022 | 64.66 | 67.21 | 64.33 | 66.20 | 13,322,468 | +1.22(+1.88%) |
Aug 26, 2022 | 66.08 | 66.86 | 64.81 | 64.98 | 11,858,778 | -0.85(-1.29%) |
Aug 25, 2022 | 65.64 | 65.94 | 64.55 | 65.83 | 12,480,985 | +1.13(+1.75%) |
Aug 24, 2022 | 63.78 | 64.97 | 63.36 | 64.70 | 14,379,301 | +1.40(+2.22%) |
Aug 23, 2022 | 62.51 | 64.70 | 62.39 | 63.29 | 17,900,142 | +2.20(+3.60%) |
Aug 22, 2022 | 60.17 | 61.34 | 58.50 | 61.10 | 14,172,336 | -0.08(-0.13%) |
Aug 19, 2022 | 60.52 | 62.42 | 60.15 | 61.18 | 15,647,709 | +0.53(+0.87%) |
Aug 18, 2022 | 58.08 | 60.70 | 58.04 | 60.65 | 14,003,049 | +3.38(+5.89%) |
Aug 17, 2022 | 56.89 | 58.25 | 56.40 | 57.27 | 9,093,674 | +0.50(+0.88%) |
Aug 16, 2022 | 57.57 | 58.45 | 55.83 | 56.77 | 10,471,772 | +0.01(+0.02%) |
Aug 15, 2022 | 56.25 | 57.50 | 54.83 | 56.77 | 12,462,028 | -1.77(-3.02%) |
Aug 12, 2022 | 57.26 | 58.76 | 56.86 | 58.53 | 9,756,355 | +0.97(+1.69%) |
Aug 11, 2022 | 55.19 | 57.94 | 55.15 | 57.56 | 15,821,053 | +3.94(+7.34%) |
Aug 10, 2022 | 53.13 | 54.05 | 51.73 | 53.62 | 9,702,898 | +0.90(+1.71%) |
Aug 09, 2022 | 52.51 | 54.06 | 52.19 | 52.72 | 11,660,326 | +1.36(+2.64%) |
Aug 08, 2022 | 50.49 | 51.70 | 50.22 | 51.36 | 9,496,942 | +0.78(+1.54%) |
Aug 05, 2022 | 47.77 | 50.99 | 47.59 | 50.59 | 12,886,858 | +1.93(+3.96%) |
Aug 04, 2022 | 50.45 | 50.54 | 48.52 | 48.66 | 17,201,004 | -1.97(-3.90%) |
Aug 03, 2022 | 54.51 | 54.61 | 50.59 | 50.63 | 22,364,186 | -3.51(-6.48%) |
Aug 02, 2022 | 54.76 | 55.54 | 52.61 | 54.14 | 16,874,138 | -0.84(-1.53%) |
Aug 01, 2022 | 55.17 | 56.10 | 53.71 | 54.98 | 18,258,720 | -1.14(-2.04%) |
Jul 29, 2022 | 55.09 | 56.37 | 54.54 | 56.12 | 12,553,029 | +2.21(+4.11%) |
Jul 28, 2022 | 53.83 | 54.56 | 52.70 | 53.91 | 8,541,880 | +0.71(+1.33%) |
Jul 27, 2022 | 51.26 | 53.53 | 50.90 | 53.20 | 10,244,701 | +2.52(+4.97%) |
Jul 26, 2022 | 52.68 | 52.85 | 49.79 | 50.68 | 10,948,309 | -1.08(-2.09%) |
Jul 25, 2022 | 50.02 | 51.85 | 49.35 | 51.77 | 9,483,695 | +2.48(+5.04%) |
Jul 22, 2022 | 50.35 | 51.15 | 49.03 | 49.28 | 7,072,910 | -0.90(-1.80%) |
Jul 21, 2022 | 49.83 | 50.24 | 48.39 | 50.18 | 9,121,423 | -1.32(-2.57%) |
Jul 20, 2022 | 50.28 | 51.72 | 49.59 | 51.51 | 8,993,648 | +0.42(+0.82%) |
Jul 19, 2022 | 48.45 | 51.26 | 48.30 | 51.09 | 11,785,242 | +2.31(+4.74%) |
Jul 18, 2022 | 48.44 | 49.73 | 48.13 | 48.77 | 12,418,024 | +1.71(+3.62%) |
Jul 15, 2022 | 47.15 | 47.29 | 45.87 | 47.07 | 9,013,306 | +1.15(+2.51%) |
Jul 14, 2022 | 45.18 | 45.97 | 44.21 | 45.92 | 11,708,468 | -1.04(-2.22%) |
Jul 13, 2022 | 45.81 | 48.34 | 45.76 | 46.96 | 9,541,209 | +0.59(+1.27%) |
Jul 12, 2022 | 45.73 | 46.97 | 45.24 | 46.37 | 10,895,377 | -1.24(-2.61%) |
Jul 11, 2022 | 48.42 | 49.13 | 46.67 | 47.61 | 10,017,534 | -1.04(-2.13%) |
Jul 08, 2022 | 48.65 | 49.07 | 47.17 | 48.65 | 12,295,267 | +0.72(+1.51%) |
Jul 07, 2022 | 47.15 | 48.44 | 46.76 | 47.93 | 14,207,499 | +2.38(+5.24%) |
Jul 06, 2022 | 45.66 | 48.60 | 43.63 | 45.54 | 18,112,762 | -0.79(-1.72%) |
Jul 05, 2022 | 47.70 | 47.96 | 45.09 | 46.34 | 16,629,072 | -2.88(-5.84%) |
Jul 01, 2022 | 49.50 | 50.00 | 47.65 | 49.21 | 10,761,134 | +0.00(+0.00%) |
Jun 30, 2022 | 48.85 | 50.65 | 48.26 | 49.21 | 13,271,715 | -0.63(-1.27%) |
Jun 29, 2022 | 54.02 | 54.46 | 49.67 | 49.85 | 14,237,499 | -3.25(-6.12%) |
Jun 28, 2022 | 52.85 | 54.02 | 51.84 | 53.10 | 20,782,496 | +1.49(+2.89%) |
Jun 27, 2022 | 48.62 | 52.19 | 48.62 | 51.60 | 19,848,556 | +3.59(+7.48%) |
Jun 24, 2022 | 49.93 | 50.46 | 47.76 | 48.01 | 38,875,188 | -0.87(-1.77%) |
Jun 23, 2022 | 52.02 | 52.18 | 47.76 | 48.88 | 20,217,472 | -2.51(-4.88%) |
Jun 22, 2022 | 50.29 | 52.27 | 49.70 | 51.39 | 15,587,853 | -2.69(-4.97%) |
Jun 21, 2022 | 53.27 | 54.66 | 52.81 | 54.08 | 16,717,468 | +2.27(+4.38%) |
Jun 17, 2022 | 55.98 | 56.24 | 50.50 | 51.81 | 36,176,644 | -4.69(-8.30%) |
Jun 16, 2022 | 59.09 | 59.76 | 55.90 | 56.50 | 19,531,300 | -4.63(-7.58%) |
Jun 15, 2022 | 63.03 | 63.59 | 60.30 | 61.13 | 12,824,661 | -1.90(-3.02%) |
Jun 14, 2022 | 63.86 | 64.69 | 61.73 | 63.03 | 12,382,321 | +1.21(+1.95%) |
Jun 13, 2022 | 62.75 | 63.83 | 60.02 | 61.83 | 17,027,606 | -4.30(-6.51%) |
Jun 10, 2022 | 67.68 | 68.07 | 64.72 | 66.13 | 16,539,001 | -2.25(-3.29%) |
Jun 09, 2022 | 68.56 | 69.74 | 67.88 | 68.38 | 15,624,247 | -0.07(-0.10%) |
Jun 08, 2022 | 69.04 | 69.13 | 67.74 | 68.45 | 11,348,848 | -0.10(-0.14%) |
Jun 07, 2022 | 67.41 | 68.70 | 66.99 | 68.55 | 11,912,845 | +0.87(+1.28%) |
Jun 06, 2022 | 68.43 | 68.66 | 66.81 | 67.68 | 8,770,243 | +0.03(+0.04%) |
Jun 03, 2022 | 67.20 | 67.94 | 66.83 | 67.65 | 8,090,669 | +0.62(+0.93%) |
Jun 02, 2022 | 66.24 | 67.81 | 65.74 | 67.03 | 8,550,238 | -0.15(-0.22%) |
Jun 01, 2022 | 67.07 | 68.16 | 65.90 | 67.18 | 11,276,061 | +1.39(+2.11%) |
May 31, 2022 | 68.94 | 69.56 | 65.41 | 65.79 | 25,083,420 | -0.79(-1.19%) |
May 27, 2022 | 64.64 | 66.60 | 64.22 | 66.58 | 10,627,935 | +1.75(+2.70%) |
May 26, 2022 | 63.68 | 66.27 | 63.52 | 64.83 | 14,768,728 | +1.64(+2.60%) |
May 25, 2022 | 61.67 | 63.41 | 61.49 | 63.19 | 9,942,880 | +1.36(+2.20%) |
May 24, 2022 | 61.78 | 62.65 | 60.66 | 61.83 | 9,058,451 | -0.59(-0.94%) |
May 23, 2022 | 62.23 | 62.86 | 61.35 | 62.42 | 10,937,143 | +1.00(+1.63%) |
May 20, 2022 | 61.94 | 63.48 | 59.85 | 61.42 | 14,741,334 | +0.36(+0.59%) |
May 19, 2022 | 59.57 | 62.69 | 59.30 | 61.06 | 11,906,893 | -0.36(-0.59%) |
May 18, 2022 | 64.12 | 64.28 | 60.43 | 61.42 | 15,698,552 | -2.34(-3.67%) |
May 17, 2022 | 63.68 | 63.97 | 62.82 | 63.75 | 12,266,337 | +1.40(+2.24%) |
May 16, 2022 | 60.52 | 62.91 | 60.43 | 62.36 | 14,377,193 | +2.01(+3.33%) |
May 13, 2022 | 57.97 | 60.90 | 57.94 | 60.35 | 15,127,316 | +3.59(+6.33%) |
May 12, 2022 | 56.52 | 57.47 | 54.92 | 56.75 | 12,251,840 | -0.06(-0.11%) |
May 11, 2022 | 57.46 | 59.97 | 56.59 | 56.81 | 14,351,912 | +0.81(+1.44%) |
May 10, 2022 | 55.79 | 57.61 | 54.04 | 56.01 | 14,550,178 | +1.53(+2.81%) |
May 09, 2022 | 59.15 | 59.38 | 54.37 | 54.48 | 21,243,408 | -6.74(-11.01%) |
May 06, 2022 | 60.27 | 61.27 | 58.01 | 61.22 | 16,655,088 | +2.23(+3.78%) |
May 05, 2022 | 60.38 | 60.50 | 57.18 | 58.98 | 14,798,782 | -0.52(-0.87%) |
May 04, 2022 | 57.52 | 59.65 | 56.18 | 59.50 | 17,150,994 | +3.04(+5.38%) |
May 03, 2022 | 53.49 | 56.63 | 52.15 | 56.46 | 25,098,718 | +5.21(+10.16%) |
May 02, 2022 | 50.46 | 51.50 | 49.58 | 51.25 | 12,872,731 | +0.16(+0.31%) |
Apr 29, 2022 | 52.80 | 53.40 | 50.79 | 51.10 | 8,933,590 | -1.51(-2.87%) |
Apr 28, 2022 | 51.20 | 53.16 | 49.62 | 52.61 | 9,036,196 | +1.60(+3.13%) |
Apr 27, 2022 | 49.92 | 51.72 | 48.87 | 51.01 | 9,298,084 | +1.47(+2.96%) |
Apr 26, 2022 | 50.02 | 51.38 | 49.31 | 49.54 | 10,961,573 | +0.19(+0.39%) |
Apr 25, 2022 | 49.18 | 49.59 | 46.66 | 49.35 | 15,487,807 | -1.66(-3.25%) |
Apr 22, 2022 | 53.47 | 54.18 | 50.67 | 51.01 | 11,082,423 | -2.71(-5.04%) |
Apr 21, 2022 | 57.10 | 57.49 | 53.46 | 53.71 | 12,180,761 | -3.04(-5.36%) |
Apr 20, 2022 | 55.98 | 57.08 | 55.81 | 56.75 | 8,105,669 | +1.41(+2.56%) |
Apr 19, 2022 | 55.55 | 56.60 | 54.99 | 55.34 | 9,283,915 | -0.47(-0.85%) |
Apr 18, 2022 | 55.55 | 56.43 | 55.03 | 55.81 | 10,725,230 | +0.86(+1.57%) |
Apr 14, 2022 | 55.57 | 56.26 | 54.93 | 54.95 | 9,809,708 | -1.05(-1.87%) |
Apr 13, 2022 | 55.78 | 56.47 | 54.71 | 56.00 | 11,330,716 | +1.31(+2.39%) |
Apr 12, 2022 | 53.98 | 55.71 | 53.97 | 54.69 | 10,718,085 | +1.96(+3.71%) |
Apr 11, 2022 | 54.07 | 54.11 | 52.57 | 52.73 | 10,249,777 | -2.06(-3.75%) |
Apr 08, 2022 | 53.00 | 54.94 | 52.89 | 54.79 | 11,515,487 | +1.88(+3.55%) |
Apr 07, 2022 | 51.82 | 53.06 | 51.16 | 52.91 | 9,050,320 | +1.66(+3.24%) |
Apr 06, 2022 | 52.09 | 52.33 | 50.43 | 51.25 | 10,397,427 | -0.11(-0.22%) |
Apr 05, 2022 | 53.63 | 54.13 | 51.06 | 51.36 | 9,863,266 | -2.09(-3.91%) |
Apr 04, 2022 | 53.87 | 54.56 | 52.46 | 53.45 | 9,543,641 | +0.44(+0.83%) |
Apr 01, 2022 | 52.15 | 53.43 | 52.15 | 53.01 | 7,163,671 | +1.07(+2.06%) |
Mar 31, 2022 | 52.77 | 54.05 | 51.93 | 51.94 | 12,911,611 | -1.26(-2.36%) |
Mar 30, 2022 | 53.76 | 54.21 | 52.83 | 53.20 | 8,657,582 | +0.04(+0.08%) |
Mar 29, 2022 | 51.43 | 53.20 | 50.65 | 53.15 | 11,829,889 | +0.05(+0.10%) |
Mar 28, 2022 | 53.42 | 53.62 | 52.18 | 53.10 | 10,191,814 | -1.80(-3.28%) |
Mar 25, 2022 | 53.58 | 55.23 | 53.49 | 54.90 | 9,737,936 | +0.84(+1.56%) |
Mar 24, 2022 | 54.02 | 54.40 | 53.41 | 54.06 | 8,538,277 | -0.11(-0.21%) |
Mar 23, 2022 | 54.84 | 55.57 | 53.54 | 54.17 | 12,848,541 | +0.91(+1.72%) |
Mar 22, 2022 | 53.58 | 54.23 | 52.46 | 53.26 | 11,053,143 | -0.71(-1.32%) |
Mar 21, 2022 | 52.68 | 54.65 | 52.27 | 53.97 | 19,384,124 | +2.78(+5.44%) |
Mar 18, 2022 | 50.60 | 51.50 | 50.42 | 51.18 | 22,377,198 | +0.66(+1.30%) |
Mar 17, 2022 | 47.66 | 50.86 | 47.32 | 50.53 | 16,635,370 | +4.44(+9.65%) |
Mar 16, 2022 | 46.61 | 47.85 | 45.29 | 46.08 | 14,910,702 | -0.48(-1.04%) |
Mar 15, 2022 | 44.34 | 47.33 | 44.10 | 46.56 | 19,771,550 | +0.28(+0.61%) |
Mar 14, 2022 | 49.64 | 50.01 | 45.76 | 46.28 | 24,953,882 | -5.23(-10.15%) |
Mar 11, 2022 | 51.19 | 52.54 | 51.12 | 51.51 | 12,334,332 | -0.82(-1.56%) |
Mar 10, 2022 | 51.52 | 52.59 | 50.69 | 52.33 | 20,882,764 | +1.41(+2.77%) |
Mar 09, 2022 | 49.93 | 51.52 | 48.39 | 50.92 | 20,462,480 | -0.47(-0.91%) |
Mar 08, 2022 | 52.96 | 54.51 | 48.41 | 51.38 | 27,957,694 | -0.35(-0.68%) |
Mar 07, 2022 | 52.27 | 54.24 | 50.35 | 51.74 | 25,411,038 | +0.28(+0.54%) |
Mar 04, 2022 | 51.02 | 51.78 | 49.07 | 51.46 | 21,103,826 | +0.62(+1.22%) |
Mar 03, 2022 | 50.06 | 51.25 | 49.35 | 50.84 | 13,513,130 | +0.17(+0.34%) |
Mar 02, 2022 | 51.89 | 52.20 | 50.20 | 50.67 | 20,303,086 | -0.52(-1.01%) |
Mar 01, 2022 | 51.83 | 52.47 | 49.87 | 51.19 | 22,144,586 | -0.26(-0.50%) |
Feb 28, 2022 | 47.73 | 51.54 | 47.38 | 51.44 | 26,121,964 | +3.76(+7.88%) |
Feb 25, 2022 | 46.08 | 47.70 | 46.01 | 47.69 | 14,591,638 | +2.12(+4.64%) |
Feb 24, 2022 | 46.39 | 46.74 | 44.24 | 45.57 | 24,379,204 | -0.69(-1.49%) |
Feb 23, 2022 | 46.10 | 47.32 | 45.69 | 46.26 | 14,299,221 | +0.76(+1.67%) |
Feb 22, 2022 | 50.13 | 50.13 | 44.27 | 45.50 | 26,967,336 | -1.82(-3.85%) |
Feb 18, 2022 | 47.32 | 0 | -0.41(-0.85%) | |||
Feb 17, 2022 | 46.92 | 48.74 | 46.69 | 47.73 | 20,413,156 | +1.21(+2.60%) |
Feb 16, 2022 | 45.11 | 48.12 | 44.98 | 46.52 | 23,998,328 | +2.10(+4.73%) |
Feb 15, 2022 | 43.96 | 44.74 | 43.24 | 44.42 | 13,040,454 | -0.73(-1.61%) |
Feb 14, 2022 | 46.50 | 46.53 | 44.51 | 45.15 | 13,807,998 | -1.60(-3.42%) |
Feb 11, 2022 | 45.48 | 46.78 | 45.04 | 46.75 | 13,838,426 | +1.63(+3.62%) |
Feb 10, 2022 | 44.69 | 46.61 | 44.69 | 45.11 | 11,284,074 | +0.09(+0.19%) |
Feb 09, 2022 | 44.50 | 45.66 | 44.26 | 45.03 | 8,453,069 | +0.80(+1.82%) |
Feb 08, 2022 | 45.27 | 45.43 | 43.67 | 44.22 | 11,284,289 | -1.21(-2.66%) |
Feb 07, 2022 | 45.56 | 46.49 | 44.46 | 45.43 | 11,917,581 | -0.24(-0.53%) |
Feb 04, 2022 | 46.52 | 47.89 | 45.51 | 45.67 | 14,769,550 | -0.12(-0.26%) |
Feb 03, 2022 | 45.72 | 46.21 | 44.56 | 45.80 | 10,707,955 | -0.20(-0.43%) |
Feb 02, 2022 | 45.03 | 46.16 | 44.42 | 45.99 | 10,851,790 | +0.59(+1.29%) |