Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.52 | 43.08 | 42.22 | 43.08 | 5,353,200 | +0.41(+0.95%) |
Jan 30, 2023 | 43.14 | 43.33 | 42.54 | 42.68 | 4,706,824 | -0.81(-1.86%) |
Jan 27, 2023 | 43.05 | 43.73 | 42.92 | 43.49 | 3,803,993 | +0.57(+1.33%) |
Jan 26, 2023 | 43.25 | 43.36 | 42.80 | 42.92 | 3,217,489 | -0.42(-0.98%) |
Jan 25, 2023 | 42.76 | 43.35 | 42.73 | 43.34 | 3,471,307 | +0.62(+1.45%) |
Jan 24, 2023 | 43.44 | 43.44 | 42.61 | 42.73 | 2,818,682 | -0.42(-0.98%) |
Jan 23, 2023 | 42.91 | 43.47 | 42.75 | 43.15 | 3,683,743 | +0.24(+0.56%) |
Jan 20, 2023 | 42.48 | 42.95 | 42.11 | 42.91 | 4,121,441 | +0.43(+1.02%) |
Jan 19, 2023 | 43.75 | 43.86 | 42.46 | 42.47 | 4,580,153 | -1.22(-2.78%) |
Jan 18, 2023 | 44.62 | 44.78 | 43.54 | 43.69 | 4,148,129 | -0.89(-1.99%) |
Jan 17, 2023 | 43.79 | 44.88 | 43.78 | 44.58 | 3,971,742 | +0.93(+2.12%) |
Jan 13, 2023 | 43.92 | 44.09 | 43.30 | 43.65 | 3,552,568 | -0.43(-0.99%) |
Jan 12, 2023 | 44.14 | 44.24 | 43.61 | 44.09 | 3,429,910 | +0.06(+0.13%) |
Jan 11, 2023 | 44.59 | 44.68 | 43.52 | 44.03 | 5,173,270 | -0.36(-0.80%) |
Jan 10, 2023 | 44.67 | 45.02 | 44.21 | 44.39 | 3,557,156 | -0.20(-0.45%) |
Jan 09, 2023 | 44.40 | 44.84 | 44.20 | 44.59 | 4,905,996 | +0.43(+0.98%) |
Jan 06, 2023 | 43.75 | 44.38 | 43.69 | 44.15 | 4,543,364 | +0.56(+1.28%) |
Jan 05, 2023 | 43.23 | 43.67 | 42.68 | 43.59 | 4,920,018 | +0.18(+0.42%) |
Jan 04, 2023 | 42.86 | 43.93 | 42.54 | 43.41 | 4,454,093 | +0.48(+1.12%) |
Jan 03, 2023 | 42.94 | 43.43 | 42.69 | 42.93 | 3,698,409 | -0.11(-0.25%) |
Dec 30, 2022 | 42.95 | 43.28 | 42.71 | 43.03 | 3,756,401 | -0.04(-0.09%) |
Dec 29, 2022 | 43.13 | 43.23 | 42.87 | 43.07 | 3,001,712 | +0.04(+0.09%) |
Dec 28, 2022 | 44.35 | 44.56 | 43.02 | 43.03 | 4,375,574 | -1.32(-2.98%) |
Dec 27, 2022 | 44.33 | 44.75 | 44.24 | 44.36 | 4,766,216 | +0.06(+0.13%) |
Dec 23, 2022 | 43.68 | 44.47 | 43.68 | 44.30 | 4,861,733 | +0.62(+1.41%) |
Dec 22, 2022 | 43.02 | 43.69 | 42.69 | 43.68 | 4,496,355 | +0.76(+1.78%) |
Dec 21, 2022 | 43.01 | 43.26 | 42.77 | 42.92 | 3,611,145 | -0.12(-0.27%) |
Dec 20, 2022 | 42.73 | 43.41 | 42.67 | 43.03 | 4,604,033 | +0.17(+0.41%) |
Dec 19, 2022 | 42.77 | 43.22 | 42.47 | 42.86 | 4,719,886 | +0.08(+0.18%) |
Dec 16, 2022 | 41.76 | 42.90 | 41.57 | 42.78 | 13,490,116 | +0.80(+1.91%) |
Dec 15, 2022 | 42.73 | 42.91 | 41.82 | 41.98 | 7,324,218 | -1.23(-2.84%) |
Dec 14, 2022 | 43.80 | 44.08 | 43.03 | 43.21 | 5,936,329 | -0.67(-1.52%) |
Dec 13, 2022 | 45.18 | 45.26 | 43.85 | 43.87 | 6,448,609 | -1.22(-2.70%) |
Dec 12, 2022 | 44.93 | 45.20 | 44.44 | 45.09 | 4,413,567 | +0.23(+0.52%) |
Dec 09, 2022 | 45.55 | 45.85 | 44.84 | 44.86 | 5,397,487 | -0.96(-2.09%) |
Dec 08, 2022 | 45.21 | 45.89 | 44.81 | 45.81 | 3,927,623 | +0.50(+1.11%) |
Dec 07, 2022 | 44.85 | 45.43 | 44.75 | 45.31 | 5,029,494 | +0.59(+1.32%) |
Dec 06, 2022 | 44.72 | 45.11 | 44.33 | 44.72 | 4,249,703 | +0.25(+0.56%) |
Dec 05, 2022 | 45.57 | 45.77 | 43.97 | 44.47 | 8,284,266 | -1.45(-3.15%) |
Dec 02, 2022 | 46.63 | 46.89 | 45.64 | 45.92 | 5,330,030 | -0.81(-1.74%) |
Dec 01, 2022 | 48.60 | 48.66 | 46.00 | 46.73 | 10,937,892 | -0.75(-1.59%) |
Nov 30, 2022 | 47.26 | 47.71 | 46.76 | 47.48 | 11,079,985 | -0.15(-0.32%) |
Nov 29, 2022 | 47.30 | 48.02 | 47.02 | 47.64 | 6,222,069 | +0.50(+1.06%) |
Nov 28, 2022 | 47.22 | 47.68 | 46.80 | 47.14 | 6,056,159 | -0.20(-0.43%) |
Nov 25, 2022 | 46.24 | 47.34 | 46.24 | 47.34 | 2,526,367 | +1.16(+2.51%) |
Nov 23, 2022 | 46.50 | 46.58 | 45.96 | 46.18 | 4,238,695 | -0.23(-0.50%) |
Nov 22, 2022 | 46.86 | 46.98 | 46.30 | 46.41 | 3,725,577 | -0.04(-0.08%) |
Nov 21, 2022 | 46.44 | 46.72 | 45.95 | 46.45 | 3,651,057 | -0.14(-0.29%) |
Nov 18, 2022 | 46.96 | 47.17 | 46.19 | 46.59 | 4,823,934 | +0.08(+0.17%) |
Nov 17, 2022 | 45.88 | 46.75 | 45.85 | 46.51 | 4,592,246 | +0.34(+0.73%) |
Nov 16, 2022 | 45.38 | 46.45 | 45.21 | 46.17 | 7,211,082 | +0.93(+2.05%) |
Nov 15, 2022 | 45.40 | 45.64 | 44.67 | 45.24 | 5,466,403 | +0.30(+0.67%) |
Nov 14, 2022 | 45.61 | 45.94 | 44.91 | 44.95 | 5,594,468 | -0.27(-0.60%) |
Nov 11, 2022 | 46.22 | 46.22 | 44.07 | 45.22 | 8,834,043 | -0.97(-2.10%) |
Nov 10, 2022 | 46.67 | 46.69 | 45.08 | 46.19 | 5,960,316 | +0.05(+0.10%) |
Nov 09, 2022 | 46.35 | 47.59 | 46.06 | 46.14 | 6,794,115 | +0.90(+1.99%) |
Nov 08, 2022 | 44.93 | 45.47 | 44.83 | 45.24 | 3,998,305 | +0.26(+0.58%) |
Nov 07, 2022 | 44.76 | 45.07 | 44.45 | 44.98 | 3,006,437 | +0.43(+0.97%) |
Nov 04, 2022 | 45.53 | 45.72 | 43.80 | 44.54 | 4,539,343 | -0.79(-1.74%) |
Nov 03, 2022 | 44.46 | 45.41 | 44.17 | 45.33 | 4,278,739 | +0.63(+1.42%) |
Nov 02, 2022 | 45.16 | 44.69 | 44.70 | 4,185,547 | -0.59(-1.29%) | |
Nov 01, 2022 | 45.72 | 45.88 | 44.94 | 45.28 | 4,025,295 | -0.12(-0.25%) |
Oct 31, 2022 | 44.89 | 45.58 | 44.86 | 45.40 | 4,831,443 | +0.50(+1.11%) |
Oct 28, 2022 | 44.11 | 45.51 | 44.06 | 44.90 | 4,221,176 | +1.05(+2.39%) |
Oct 27, 2022 | 43.80 | 44.17 | 43.67 | 43.85 | 3,790,258 | +0.23(+0.53%) |
Oct 26, 2022 | 43.13 | 44.07 | 43.13 | 43.62 | 6,886,145 | +0.64(+1.50%) |
Oct 25, 2022 | 42.08 | 43.13 | 42.00 | 42.98 | 4,927,865 | +0.75(+1.77%) |
Oct 24, 2022 | 41.98 | 42.40 | 41.13 | 42.23 | 5,643,885 | +0.35(+0.83%) |
Oct 21, 2022 | 40.65 | 42.21 | 40.46 | 41.88 | 7,399,873 | +1.40(+3.46%) |
Oct 20, 2022 | 41.22 | 41.37 | 40.41 | 40.48 | 6,337,881 | -0.74(-1.79%) |
Oct 19, 2022 | 41.55 | 41.91 | 41.19 | 41.22 | 7,972,162 | -0.21(-0.51%) |
Oct 18, 2022 | 40.87 | 41.58 | 40.67 | 41.43 | 9,136,076 | +1.01(+2.49%) |
Oct 17, 2022 | 41.58 | 41.74 | 40.14 | 40.43 | 11,476,933 | -1.01(-2.43%) |
Oct 14, 2022 | 43.34 | 44.39 | 40.67 | 41.43 | 20,511,276 | -3.27(-7.32%) |
Oct 13, 2022 | 43.93 | 46.43 | 42.99 | 44.71 | 28,651,180 | +0.51(+1.15%) |
Oct 12, 2022 | 43.96 | 44.82 | 43.80 | 44.20 | 7,750,834 | +0.35(+0.79%) |
Oct 11, 2022 | 42.47 | 44.13 | 42.33 | 43.85 | 7,685,444 | +1.36(+3.21%) |
Oct 10, 2022 | 41.77 | 42.57 | 41.71 | 42.49 | 4,388,363 | +1.21(+2.93%) |
Oct 07, 2022 | 41.91 | 42.03 | 41.10 | 41.28 | 5,489,462 | -0.69(-1.65%) |
Oct 06, 2022 | 42.81 | 43.05 | 41.92 | 41.97 | 3,996,299 | -0.84(-1.97%) |
Oct 05, 2022 | 42.71 | 43.16 | 42.25 | 42.82 | 4,255,404 | -0.10(-0.22%) |
Oct 04, 2022 | 42.39 | 43.05 | 42.26 | 42.91 | 5,180,401 | +0.91(+2.17%) |
Oct 03, 2022 | 42.08 | 42.31 | 41.55 | 42.00 | 8,568,282 | +0.00(+0.00%) |
Sep 30, 2022 | 42.99 | 43.08 | 41.82 | 42.00 | 5,860,247 | -0.89(-2.08%) |
Sep 29, 2022 | 43.40 | 43.71 | 42.74 | 42.89 | 4,215,181 | -0.74(-1.69%) |
Sep 28, 2022 | 42.79 | 43.83 | 42.06 | 43.63 | 6,546,294 | +1.11(+2.62%) |
Sep 27, 2022 | 43.37 | 43.49 | 42.42 | 42.52 | 4,782,520 | -0.68(-1.58%) |
Sep 26, 2022 | 43.01 | 43.46 | 42.60 | 43.20 | 6,025,839 | +0.13(+0.31%) |
Sep 23, 2022 | 43.22 | 43.28 | 42.35 | 43.07 | 6,214,359 | -0.61(-1.41%) |
Sep 22, 2022 | 43.31 | 44.04 | 43.21 | 43.68 | 5,427,552 | +0.22(+0.51%) |
Sep 21, 2022 | 45.14 | 45.26 | 43.46 | 43.46 | 6,481,415 | -1.58(-3.52%) |
Sep 20, 2022 | 45.24 | 45.36 | 44.61 | 45.04 | 4,757,139 | -0.51(-1.12%) |
Sep 19, 2022 | 45.00 | 45.88 | 44.83 | 45.55 | 6,247,256 | +0.16(+0.36%) |
Sep 16, 2022 | 45.85 | 46.05 | 45.11 | 45.39 | 14,509,391 | -0.58(-1.25%) |
Sep 15, 2022 | 47.18 | 47.22 | 45.57 | 45.96 | 6,568,580 | -1.02(-2.17%) |
Sep 14, 2022 | 47.52 | 47.66 | 46.37 | 46.98 | 6,185,215 | -0.41(-0.87%) |
Sep 13, 2022 | 48.26 | 49.67 | 47.16 | 47.40 | 7,278,225 | -1.12(-2.32%) |
Sep 12, 2022 | 49.74 | 49.74 | 48.22 | 48.52 | 9,799,090 | -1.34(-2.70%) |
Sep 09, 2022 | 47.37 | 49.92 | 46.62 | 49.86 | 14,455,981 | +3.44(+7.40%) |
Sep 08, 2022 | 47.71 | 48.13 | 46.02 | 46.43 | 9,773,063 | -1.40(-2.93%) |
Sep 07, 2022 | 46.77 | 47.90 | 46.77 | 47.83 | 6,261,809 | +1.25(+2.68%) |
Sep 06, 2022 | 46.92 | 47.58 | 46.45 | 46.58 | 6,447,748 | +0.09(+0.19%) |
Sep 02, 2022 | 46.94 | 47.38 | 46.36 | 46.49 | 4,256,702 | -0.17(-0.37%) |
Sep 01, 2022 | 46.00 | 47.42 | 45.99 | 46.67 | 7,585,769 | +0.64(+1.40%) |
Aug 31, 2022 | 45.68 | 46.26 | 45.58 | 46.02 | 5,633,460 | +0.41(+0.91%) |
Aug 30, 2022 | 46.45 | 46.47 | 45.51 | 45.61 | 3,713,417 | -0.76(-1.64%) |
Aug 29, 2022 | 46.20 | 46.57 | 45.81 | 46.37 | 2,957,960 | -0.08(-0.17%) |
Aug 26, 2022 | 47.42 | 47.55 | 46.41 | 46.44 | 3,006,489 | -0.90(-1.91%) |
Aug 25, 2022 | 47.62 | 47.62 | 46.49 | 47.35 | 5,206,714 | -0.33(-0.68%) |
Aug 24, 2022 | 47.63 | 47.79 | 47.27 | 47.67 | 4,530,688 | +0.06(+0.12%) |
Aug 23, 2022 | 48.12 | 48.32 | 47.20 | 47.62 | 6,039,808 | -0.50(-1.04%) |
Aug 22, 2022 | 47.59 | 48.17 | 47.57 | 48.12 | 4,585,382 | +0.60(+1.25%) |
Aug 19, 2022 | 47.72 | 48.28 | 47.35 | 47.52 | 6,694,713 | -0.12(-0.24%) |
Aug 18, 2022 | 46.68 | 47.69 | 46.68 | 47.64 | 5,931,693 | +1.03(+2.20%) |
Aug 17, 2022 | 46.96 | 47.37 | 46.52 | 46.61 | 7,865,435 | -0.51(-1.08%) |
Aug 16, 2022 | 45.85 | 47.40 | 45.85 | 47.12 | 8,966,678 | +1.50(+3.28%) |
Aug 15, 2022 | 45.24 | 45.80 | 44.91 | 45.62 | 4,753,888 | +0.30(+0.66%) |
Aug 12, 2022 | 45.20 | 45.37 | 44.76 | 45.32 | 4,232,417 | +0.27(+0.60%) |
Aug 11, 2022 | 44.81 | 45.63 | 44.59 | 45.05 | 3,944,838 | +0.38(+0.85%) |
Aug 10, 2022 | 45.03 | 45.18 | 44.53 | 44.67 | 6,529,212 | -0.08(-0.17%) |
Aug 09, 2022 | 44.94 | 45.43 | 44.51 | 44.75 | 4,496,763 | -0.21(-0.47%) |
Aug 08, 2022 | 45.17 | 45.45 | 44.83 | 44.96 | 3,116,925 | -0.15(-0.34%) |
Aug 05, 2022 | 44.79 | 45.17 | 44.70 | 45.11 | 3,709,640 | +0.53(+1.18%) |
Aug 04, 2022 | 44.88 | 45.51 | 44.52 | 44.58 | 5,111,987 | -0.26(-0.57%) |
Aug 03, 2022 | 44.70 | 45.05 | 44.25 | 44.84 | 3,653,324 | +0.18(+0.41%) |
Aug 02, 2022 | 44.87 | 45.01 | 44.02 | 44.66 | 4,046,603 | +0.04(+0.09%) |
Aug 01, 2022 | 44.16 | 45.22 | 44.16 | 44.62 | 4,535,498 | +0.29(+0.65%) |
Jul 29, 2022 | 43.70 | 44.37 | 43.46 | 44.34 | 4,378,508 | +0.38(+0.87%) |
Jul 28, 2022 | 43.80 | 44.23 | 43.76 | 43.95 | 3,802,480 | +0.10(+0.22%) |
Jul 27, 2022 | 43.80 | 43.90 | 43.10 | 43.86 | 4,992,313 | -0.08(-0.17%) |
Jul 26, 2022 | 42.83 | 44.01 | 42.33 | 43.94 | 7,875,165 | +0.30(+0.68%) |
Jul 25, 2022 | 44.16 | 44.34 | 43.36 | 43.64 | 6,325,086 | -0.51(-1.15%) |
Jul 22, 2022 | 44.20 | 44.55 | 43.95 | 44.15 | 4,669,984 | -0.04(-0.09%) |
Jul 21, 2022 | 44.92 | 45.03 | 43.72 | 44.18 | 5,458,816 | -0.88(-1.95%) |
Jul 20, 2022 | 45.16 | 45.33 | 44.65 | 45.06 | 5,608,530 | -0.10(-0.21%) |
Jul 19, 2022 | 45.82 | 45.89 | 45.03 | 45.16 | 4,568,516 | -0.22(-0.48%) |
Jul 18, 2022 | 45.82 | 46.20 | 45.25 | 45.38 | 3,869,709 | -0.21(-0.46%) |
Jul 15, 2022 | 45.68 | 45.89 | 45.37 | 45.59 | 3,859,578 | +0.24(+0.53%) |
Jul 14, 2022 | 45.17 | 45.75 | 44.58 | 45.35 | 5,499,820 | -0.43(-0.94%) |
Jul 13, 2022 | 45.48 | 46.29 | 45.48 | 45.78 | 5,578,602 | +0.33(+0.74%) |
Jul 12, 2022 | 45.73 | 46.28 | 45.29 | 45.44 | 4,451,277 | -0.29(-0.63%) |
Jul 11, 2022 | 45.83 | 46.19 | 45.65 | 45.73 | 3,573,681 | -0.11(-0.25%) |
Jul 08, 2022 | 46.79 | 47.02 | 45.56 | 45.85 | 4,294,505 | -0.69(-1.48%) |
Jul 07, 2022 | 45.53 | 46.63 | 45.53 | 46.53 | 5,238,169 | +1.28(+2.83%) |
Jul 06, 2022 | 45.05 | 45.53 | 44.86 | 45.25 | 4,612,916 | +0.16(+0.36%) |
Jul 05, 2022 | 46.19 | 46.29 | 44.66 | 45.09 | 4,626,178 | -0.87(-1.89%) |
Jul 01, 2022 | 45.45 | 45.96 | 44.95 | 45.96 | 4,332,451 | +0.77(+1.71%) |
Jun 30, 2022 | 45.56 | 45.81 | 44.98 | 45.19 | 6,754,374 | -0.74(-1.62%) |
Jun 29, 2022 | 46.66 | 47.32 | 45.83 | 45.93 | 4,895,967 | -0.31(-0.66%) |
Jun 28, 2022 | 46.82 | 47.15 | 46.17 | 46.24 | 3,859,713 | -0.26(-0.55%) |
Jun 27, 2022 | 46.37 | 46.97 | 46.15 | 46.49 | 4,539,330 | +0.24(+0.52%) |
Jun 24, 2022 | 45.87 | 46.50 | 45.56 | 46.26 | 11,312,532 | +0.69(+1.51%) |
Jun 23, 2022 | 46.00 | 46.23 | 45.23 | 45.57 | 6,520,217 | +0.37(+0.82%) |
Jun 22, 2022 | 45.91 | 46.31 | 45.15 | 45.20 | 5,460,217 | -1.01(-2.19%) |
Jun 21, 2022 | 43.99 | 46.44 | 43.82 | 46.21 | 9,127,117 | +2.10(+4.76%) |
Jun 17, 2022 | 47.87 | 47.97 | 43.65 | 44.11 | 22,126,644 | -3.46(-7.27%) |
Jun 16, 2022 | 46.15 | 48.60 | 46.14 | 47.56 | 13,803,031 | -1.01(-2.08%) |
Jun 15, 2022 | 48.34 | 49.16 | 48.11 | 48.58 | 6,454,041 | +0.47(+0.97%) |
Jun 14, 2022 | 48.17 | 48.81 | 47.83 | 48.11 | 5,831,178 | +0.06(+0.12%) |
Jun 13, 2022 | 48.28 | 48.71 | 47.84 | 48.05 | 5,705,691 | -0.73(-1.49%) |
Jun 10, 2022 | 47.87 | 49.16 | 47.73 | 48.78 | 5,071,583 | +0.63(+1.31%) |
Jun 09, 2022 | 48.77 | 49.42 | 48.11 | 48.15 | 4,060,807 | -0.75(-1.54%) |
Jun 08, 2022 | 49.87 | 49.90 | 48.85 | 48.90 | 4,243,427 | -0.77(-1.56%) |
Jun 07, 2022 | 49.02 | 49.71 | 48.80 | 49.67 | 3,550,352 | -0.11(-0.23%) |
Jun 06, 2022 | 50.53 | 50.58 | 49.78 | 49.79 | 3,583,404 | -0.37(-0.74%) |
Jun 03, 2022 | 50.66 | 50.96 | 50.08 | 50.16 | 3,795,005 | -0.32(-0.64%) |
Jun 02, 2022 | 49.30 | 50.50 | 49.11 | 50.48 | 4,779,199 | +1.46(+2.98%) |
Jun 01, 2022 | 50.93 | 50.93 | 48.43 | 49.02 | 6,367,263 | -1.55(-3.06%) |
May 31, 2022 | 50.24 | 51.05 | 49.97 | 50.57 | 18,915,864 | +0.01(+0.02%) |
May 27, 2022 | 49.58 | 50.80 | 49.39 | 50.56 | 6,510,586 | +0.78(+1.57%) |
May 26, 2022 | 49.79 | 50.20 | 49.47 | 49.78 | 6,145,060 | +0.94(+1.92%) |
May 25, 2022 | 49.01 | 49.28 | 48.06 | 48.84 | 7,119,566 | -0.33(-0.68%) |
May 24, 2022 | 47.53 | 49.19 | 47.40 | 49.18 | 6,278,029 | +1.23(+2.57%) |
May 23, 2022 | 46.46 | 48.52 | 46.30 | 47.95 | 6,565,672 | +1.49(+3.21%) |
May 20, 2022 | 46.11 | 46.89 | 45.50 | 46.46 | 8,433,873 | +0.63(+1.37%) |
May 19, 2022 | 45.34 | 46.36 | 44.67 | 45.83 | 9,571,100 | +0.10(+0.21%) |
May 18, 2022 | 47.37 | 47.61 | 45.21 | 45.73 | 10,816,753 | -3.18(-6.50%) |
May 17, 2022 | 50.00 | 50.00 | 48.46 | 48.91 | 12,347,164 | -1.88(-3.70%) |
May 16, 2022 | 51.43 | 51.59 | 50.27 | 50.79 | 4,914,177 | -0.18(-0.36%) |
May 13, 2022 | 52.04 | 52.22 | 50.85 | 50.97 | 5,610,220 | -0.79(-1.53%) |
May 12, 2022 | 52.57 | 53.26 | 51.53 | 51.76 | 4,887,484 | +0.10(+0.18%) |
May 11, 2022 | 52.72 | 53.10 | 51.43 | 51.67 | 6,773,951 | -0.82(-1.56%) |
May 10, 2022 | 51.98 | 52.55 | 51.75 | 52.49 | 6,840,316 | +0.33(+0.64%) |
May 09, 2022 | 50.81 | 52.31 | 50.54 | 52.15 | 7,021,395 | +0.94(+1.84%) |
May 06, 2022 | 51.02 | 52.45 | 50.77 | 51.21 | 5,349,905 | +0.00(+0.00%) |
May 05, 2022 | 52.37 | 52.60 | 50.77 | 51.21 | 7,409,994 | -1.83(-3.44%) |
May 04, 2022 | 51.59 | 53.23 | 51.59 | 53.04 | 7,338,774 | +0.93(+1.79%) |
May 03, 2022 | 51.62 | 52.56 | 51.10 | 52.11 | 6,370,491 | +1.02(+1.99%) |
May 02, 2022 | 51.97 | 52.19 | 50.61 | 51.09 | 7,605,245 | -0.23(-0.44%) |
Apr 29, 2022 | 53.04 | 53.21 | 51.16 | 51.32 | 7,223,593 | -1.45(-2.76%) |
Apr 28, 2022 | 52.91 | 53.04 | 52.40 | 52.77 | 5,175,557 | -0.09(-0.16%) |
Apr 27, 2022 | 53.33 | 53.55 | 52.52 | 52.86 | 5,577,423 | -0.13(-0.25%) |
Apr 26, 2022 | 53.84 | 54.00 | 52.76 | 52.99 | 6,149,714 | -0.92(-1.71%) |
Apr 25, 2022 | 54.14 | 54.44 | 53.10 | 53.91 | 8,267,026 | -0.29(-0.54%) |
Apr 22, 2022 | 55.93 | 56.08 | 54.18 | 54.21 | 5,874,421 | -1.12(-2.03%) |
Apr 21, 2022 | 54.69 | 55.82 | 54.47 | 55.33 | 5,965,429 | +0.46(+0.83%) |
Apr 20, 2022 | 55.16 | 55.44 | 54.56 | 54.87 | 7,346,314 | -0.09(-0.16%) |
Apr 19, 2022 | 55.16 | 55.54 | 54.73 | 54.96 | 5,648,951 | -0.03(-0.05%) |
Apr 18, 2022 | 55.07 | 55.72 | 54.79 | 54.99 | 3,336,166 | -0.48(-0.86%) |
Apr 14, 2022 | 55.60 | 56.23 | 55.35 | 55.46 | 5,574,467 | -0.02(-0.03%) |
Apr 13, 2022 | 55.63 | 56.06 | 54.81 | 55.48 | 6,839,074 | -0.39(-0.70%) |
Apr 12, 2022 | 57.04 | 57.09 | 55.53 | 55.87 | 8,968,488 | -1.81(-3.13%) |
Apr 11, 2022 | 58.91 | 59.30 | 57.49 | 57.68 | 5,145,766 | -0.97(-1.65%) |
Apr 08, 2022 | 58.96 | 59.70 | 58.13 | 58.65 | 11,054,871 | +1.70(+2.99%) |
Apr 07, 2022 | 56.17 | 57.34 | 55.92 | 56.95 | 6,767,276 | +1.09(+1.96%) |
Apr 06, 2022 | 54.78 | 56.25 | 54.47 | 55.85 | 7,900,532 | +1.03(+1.87%) |
Apr 05, 2022 | 54.66 | 56.23 | 54.49 | 54.83 | 6,149,628 | +0.20(+0.37%) |
Apr 04, 2022 | 54.78 | 56.06 | 54.28 | 54.63 | 5,257,583 | -0.04(-0.07%) |
Apr 01, 2022 | 54.68 | 55.04 | 53.85 | 54.66 | 4,450,061 | +0.10(+0.19%) |
Mar 31, 2022 | 53.59 | 55.10 | 53.55 | 54.56 | 8,913,142 | +0.95(+1.77%) |
Mar 30, 2022 | 53.50 | 53.99 | 53.29 | 53.61 | 4,293,988 | -0.02(-0.04%) |
Mar 29, 2022 | 54.16 | 54.45 | 52.20 | 53.63 | 9,914,035 | -0.58(-1.07%) |
Mar 28, 2022 | 54.20 | 54.64 | 53.85 | 54.21 | 6,181,950 | +0.00(+0.00%) |
Mar 25, 2022 | 53.85 | 54.56 | 53.72 | 54.21 | 5,354,036 | +0.24(+0.44%) |
Mar 24, 2022 | 53.83 | 55.05 | 53.66 | 53.97 | 8,691,935 | +0.29(+0.53%) |
Mar 23, 2022 | 53.96 | 54.40 | 53.42 | 53.69 | 5,477,590 | -0.11(-0.21%) |
Mar 22, 2022 | 53.26 | 54.02 | 52.43 | 53.80 | 7,382,133 | +0.85(+1.60%) |
Mar 21, 2022 | 53.24 | 54.79 | 52.89 | 52.95 | 6,790,405 | -0.13(-0.25%) |
Mar 18, 2022 | 53.04 | 53.63 | 52.46 | 53.09 | 10,418,456 | +0.15(+0.29%) |
Mar 17, 2022 | 52.64 | 53.43 | 52.01 | 52.93 | 5,641,074 | +0.64(+1.22%) |
Mar 16, 2022 | 53.12 | 53.97 | 51.75 | 52.30 | 7,458,600 | -1.14(-2.14%) |
Mar 15, 2022 | 53.01 | 53.48 | 51.98 | 53.44 | 6,443,425 | +0.73(+1.39%) |
Mar 14, 2022 | 52.87 | 53.15 | 51.62 | 52.71 | 5,808,632 | -0.45(-0.84%) |
Mar 11, 2022 | 53.73 | 54.67 | 53.12 | 53.15 | 5,910,484 | -1.14(-2.10%) |
Mar 10, 2022 | 53.06 | 54.59 | 54.29 | 10,434,783 | +1.66(+3.16%) | |
Mar 09, 2022 | 52.40 | 53.30 | 51.80 | 52.63 | 10,704,749 | -0.35(-0.66%) |
Mar 08, 2022 | 54.57 | 55.96 | 52.93 | 52.98 | 11,477,144 | -2.01(-3.65%) |
Mar 07, 2022 | 55.58 | 59.51 | 54.46 | 54.99 | 24,662,854 | -1.07(-1.90%) |
Mar 04, 2022 | 51.62 | 56.09 | 51.56 | 56.05 | 22,717,622 | +3.65(+6.97%) |
Mar 03, 2022 | 49.69 | 52.78 | 49.69 | 52.40 | 28,840,676 | +5.45(+11.61%) |
Mar 02, 2022 | 45.73 | 47.06 | 45.73 | 46.95 | 10,425,334 | +0.97(+2.11%) |
Mar 01, 2022 | 45.76 | 46.36 | 45.11 | 45.98 | 12,753,430 | +1.47(+3.31%) |
Feb 28, 2022 | 43.52 | 44.86 | 43.52 | 44.51 | 9,159,362 | +0.32(+0.73%) |
Feb 25, 2022 | 43.27 | 44.37 | 43.32 | 44.18 | 7,036,019 | +1.92(+4.55%) |
Feb 24, 2022 | 42.26 | 43.09 | 41.03 | 42.26 | 7,231,928 | -0.09(-0.20%) |
Feb 23, 2022 | 43.03 | 43.17 | 42.23 | 42.35 | 4,279,981 | -0.48(-1.13%) |
Feb 22, 2022 | 43.22 | 43.60 | 42.63 | 42.83 | 5,500,006 | -0.52(-1.21%) |
Feb 18, 2022 | 43.36 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.18 | 43.43 | 42.18 | 43.01 | 11,719,266 | +0.63(+1.48%) |
Feb 16, 2022 | 43.97 | 44.61 | 42.09 | 42.39 | 8,849,440 | -1.75(-3.96%) |
Feb 15, 2022 | 43.54 | 44.35 | 43.09 | 44.14 | 6,078,349 | +0.68(+1.58%) |
Feb 14, 2022 | 43.74 | 43.92 | 42.52 | 43.45 | 6,098,455 | -0.35(-0.80%) |
Feb 11, 2022 | 43.03 | 44.18 | 42.92 | 43.80 | 6,577,342 | +1.04(+2.44%) |
Feb 10, 2022 | 42.88 | 43.18 | 42.46 | 42.76 | 5,069,482 | +0.02(+0.04%) |
Feb 09, 2022 | 42.88 | 43.24 | 42.54 | 42.74 | 4,091,170 | -0.33(-0.77%) |
Feb 08, 2022 | 42.46 | 43.40 | 42.26 | 43.08 | 5,324,772 | +0.79(+1.86%) |
Feb 07, 2022 | 42.62 | 42.82 | 41.82 | 42.29 | 5,333,215 | -0.09(-0.22%) |
Feb 04, 2022 | 42.59 | 42.73 | 41.95 | 42.38 | 6,330,224 | -0.32(-0.75%) |
Feb 03, 2022 | 41.72 | 42.93 | 42.71 | 6,184,791 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.67 | 42.10 | 41.07 | 41.75 | 7,393,313 | -0.03(-0.07%) |