Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.83 | 40.84 | 39.44 | 40.34 | 2,185,466 | -0.13(-0.31%) |
Oct 28, 2022 | 39.42 | 40.64 | 39.03 | 40.47 | 2,232,722 | +0.07(+0.17%) |
Oct 27, 2022 | 40.98 | 41.07 | 40.33 | 40.40 | 1,908,361 | -0.75(-1.83%) |
Oct 26, 2022 | 39.95 | 42.45 | 39.95 | 41.15 | 2,082,398 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.95 | 38.46 | 39.91 | 4,236,006 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.84 | 37.64 | 37.89 | 5,921,785 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.22 | 43.43 | 44.04 | 2,257,289 | -0.18(-0.40%) |
Oct 20, 2022 | 44.10 | 44.50 | 43.84 | 44.22 | 2,565,733 | +0.21(+0.49%) |
Oct 19, 2022 | 44.53 | 45.44 | 43.87 | 44.00 | 1,431,446 | -1.66(-3.63%) |
Oct 18, 2022 | 46.46 | 46.69 | 45.13 | 45.66 | 1,171,986 | -0.20(-0.45%) |
Oct 17, 2022 | 44.74 | 46.01 | 44.55 | 45.86 | 1,972,861 | +2.13(+4.86%) |
Oct 14, 2022 | 44.43 | 45.53 | 43.70 | 43.74 | 1,991,312 | +0.08(+0.18%) |
Oct 13, 2022 | 42.36 | 44.06 | 42.01 | 43.66 | 1,602,702 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.72 | 42.49 | 43.68 | 2,212,021 | +0.52(+1.20%) |
Oct 11, 2022 | 45.98 | 46.51 | 43.00 | 43.16 | 2,989,002 | -3.45(-7.41%) |
Oct 10, 2022 | 47.35 | 47.61 | 46.28 | 46.62 | 1,736,469 | -0.95(-1.99%) |
Oct 07, 2022 | 48.03 | 48.31 | 47.52 | 47.56 | 1,034,521 | -1.12(-2.30%) |
Oct 06, 2022 | 48.79 | 49.39 | 48.45 | 48.68 | 1,114,047 | -0.65(-1.32%) |
Oct 05, 2022 | 48.90 | 49.51 | 48.65 | 49.34 | 1,519,842 | +0.61(+1.26%) |
Oct 04, 2022 | 46.89 | 48.88 | 46.60 | 48.72 | 1,640,830 | +2.49(+5.38%) |
Oct 03, 2022 | 46.19 | 46.81 | 46.05 | 46.24 | 1,808,316 | +0.06(+0.13%) |
Sep 30, 2022 | 46.43 | 47.88 | 45.98 | 46.18 | 2,438,306 | -0.51(-1.09%) |
Sep 29, 2022 | 47.00 | 47.54 | 45.64 | 46.68 | 2,752,282 | -1.45(-3.02%) |
Sep 28, 2022 | 46.24 | 48.37 | 45.83 | 48.14 | 2,073,666 | +1.31(+2.79%) |
Sep 27, 2022 | 45.98 | 47.37 | 45.77 | 46.83 | 2,048,642 | +1.69(+3.74%) |
Sep 26, 2022 | 45.31 | 46.03 | 45.07 | 45.14 | 1,197,797 | -0.32(-0.71%) |
Sep 23, 2022 | 45.90 | 46.84 | 45.00 | 45.46 | 1,497,654 | -0.98(-2.10%) |
Sep 22, 2022 | 47.51 | 48.17 | 46.36 | 46.44 | 2,399,238 | -1.40(-2.94%) |
Sep 21, 2022 | 48.30 | 48.53 | 47.56 | 47.84 | 2,371,855 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.72 | 48.26 | 48.67 | 2,017,494 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.88 | 47.85 | 48.73 | 1,740,393 | +0.17(+0.34%) |
Sep 16, 2022 | 48.29 | 48.91 | 47.78 | 48.57 | 8,089,564 | -0.68(-1.39%) |
Sep 15, 2022 | 49.63 | 51.08 | 49.04 | 49.25 | 5,759,465 | +0.65(+1.35%) |
Sep 14, 2022 | 48.78 | 48.98 | 48.04 | 48.60 | 3,059,514 | +0.06(+0.12%) |
Sep 13, 2022 | 48.10 | 49.69 | 48.05 | 48.54 | 2,422,002 | +0.24(+0.51%) |
Sep 12, 2022 | 48.39 | 48.51 | 47.55 | 48.29 | 1,875,845 | -0.10(-0.20%) |
Sep 09, 2022 | 48.87 | 48.95 | 48.23 | 48.39 | 1,061,511 | +0.09(+0.18%) |
Sep 08, 2022 | 47.42 | 48.35 | 47.07 | 48.30 | 1,116,930 | +0.61(+1.29%) |
Sep 07, 2022 | 46.86 | 47.78 | 46.52 | 47.69 | 2,220,798 | +0.93(+1.98%) |
Sep 06, 2022 | 47.37 | 47.60 | 46.52 | 46.76 | 2,235,204 | +0.13(+0.27%) |
Sep 02, 2022 | 47.03 | 47.82 | 46.36 | 46.64 | 1,862,276 | -0.82(-1.73%) |
Sep 01, 2022 | 48.18 | 48.26 | 47.01 | 47.45 | 2,126,461 | -1.43(-2.93%) |
Aug 31, 2022 | 47.98 | 49.37 | 47.72 | 48.89 | 4,350,797 | +1.21(+2.54%) |
Aug 30, 2022 | 49.35 | 49.40 | 47.31 | 47.68 | 2,824,952 | -1.12(-2.30%) |
Aug 29, 2022 | 48.34 | 49.81 | 48.34 | 48.80 | 2,072,611 | +0.56(+1.15%) |
Aug 26, 2022 | 50.73 | 50.73 | 48.17 | 48.24 | 2,087,576 | -0.55(-1.12%) |
Aug 25, 2022 | 47.49 | 49.06 | 47.39 | 48.79 | 2,373,861 | +1.87(+3.99%) |
Aug 24, 2022 | 46.93 | 47.05 | 45.63 | 46.92 | 2,971,710 | -0.60(-1.27%) |
Aug 23, 2022 | 47.21 | 48.15 | 47.01 | 47.52 | 2,349,840 | +0.75(+1.60%) |
Aug 22, 2022 | 46.46 | 47.00 | 45.55 | 46.77 | 3,814,150 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.49 | 45.24 | 45.90 | 1,936,641 | +0.25(+0.55%) |
Aug 18, 2022 | 46.18 | 46.76 | 45.16 | 45.64 | 6,493,473 | -1.20(-2.56%) |
Aug 17, 2022 | 46.69 | 47.50 | 46.58 | 46.84 | 1,430,638 | +0.13(+0.27%) |
Aug 16, 2022 | 46.57 | 47.05 | 46.43 | 46.72 | 1,488,766 | -0.15(-0.31%) |
Aug 15, 2022 | 46.25 | 47.23 | 46.21 | 46.86 | 1,645,768 | +0.08(+0.17%) |
Aug 12, 2022 | 46.82 | 47.11 | 46.57 | 46.78 | 1,179,521 | -0.19(-0.41%) |
Aug 11, 2022 | 47.69 | 48.12 | 46.93 | 46.98 | 1,060,868 | -0.11(-0.23%) |
Aug 10, 2022 | 46.76 | 47.22 | 46.11 | 47.09 | 847,412 | +0.57(+1.23%) |
Aug 09, 2022 | 46.31 | 46.95 | 46.04 | 46.51 | 884,965 | -0.25(-0.54%) |
Aug 08, 2022 | 46.06 | 47.68 | 45.86 | 46.76 | 1,311,680 | -0.08(-0.17%) |
Aug 05, 2022 | 47.18 | 47.37 | 46.38 | 46.84 | 1,156,525 | -0.99(-2.08%) |
Aug 04, 2022 | 47.68 | 48.05 | 47.09 | 47.83 | 1,441,547 | +1.64(+3.54%) |
Aug 03, 2022 | 46.22 | 46.46 | 45.27 | 46.20 | 1,439,357 | -0.52(-1.10%) |
Aug 02, 2022 | 45.21 | 46.98 | 44.87 | 46.72 | 2,299,215 | +0.71(+1.54%) |
Aug 01, 2022 | 45.84 | 47.27 | 45.40 | 46.00 | 2,232,621 | -1.40(-2.96%) |
Jul 29, 2022 | 47.59 | 49.36 | 46.54 | 47.41 | 3,189,390 | +1.59(+3.46%) |
Jul 28, 2022 | 45.07 | 45.82 | 44.19 | 45.82 | 1,872,755 | +0.58(+1.29%) |
Jul 27, 2022 | 44.26 | 45.47 | 44.26 | 45.24 | 985,159 | +1.00(+2.27%) |
Jul 26, 2022 | 43.95 | 44.47 | 43.83 | 44.23 | 2,141,797 | +0.44(+1.00%) |
Jul 25, 2022 | 44.48 | 44.48 | 43.79 | 43.80 | 2,705,026 | -1.07(-2.39%) |
Jul 22, 2022 | 46.15 | 46.61 | 44.73 | 44.87 | 1,530,093 | -1.14(-2.48%) |
Jul 21, 2022 | 45.64 | 45.72 | 45.35 | 46.00 | 1,234,935 | +0.48(+1.05%) |
Jul 20, 2022 | 46.16 | 46.40 | 45.35 | 45.53 | 1,409,717 | -0.37(-0.81%) |
Jul 19, 2022 | 45.35 | 46.09 | 45.35 | 45.90 | 1,323,109 | +1.12(+2.50%) |
Jul 18, 2022 | 45.28 | 46.12 | 44.70 | 44.78 | 1,096,498 | +0.03(+0.07%) |
Jul 15, 2022 | 44.81 | 44.88 | 43.89 | 44.75 | 1,451,567 | +0.16(+0.35%) |
Jul 14, 2022 | 45.20 | 45.27 | 44.48 | 44.59 | 1,791,079 | -0.83(-1.82%) |
Jul 13, 2022 | 44.24 | 45.71 | 43.87 | 45.42 | 1,343,810 | +0.33(+0.73%) |
Jul 12, 2022 | 43.66 | 45.55 | 43.51 | 45.09 | 3,339,945 | +1.20(+2.73%) |
Jul 11, 2022 | 45.60 | 45.70 | 43.56 | 43.89 | 2,734,470 | -3.12(-6.64%) |
Jul 08, 2022 | 46.97 | 47.31 | 46.62 | 47.02 | 1,272,595 | +0.15(+0.31%) |
Jul 07, 2022 | 46.55 | 47.77 | 46.48 | 46.87 | 2,050,254 | +0.52(+1.11%) |
Jul 06, 2022 | 46.18 | 46.66 | 44.66 | 46.36 | 2,852,932 | +0.49(+1.06%) |
Jul 05, 2022 | 47.69 | 48.27 | 44.75 | 45.87 | 4,352,950 | -3.40(-6.89%) |
Jul 01, 2022 | 46.99 | 49.28 | 46.41 | 49.27 | 4,334,698 | +2.06(+4.37%) |
Jun 30, 2022 | 45.76 | 47.27 | 45.49 | 47.20 | 3,881,569 | +0.87(+1.87%) |
Jun 29, 2022 | 46.30 | 46.72 | 45.36 | 46.34 | 4,000,654 | -0.39(-0.83%) |
Jun 28, 2022 | 46.72 | 47.85 | 45.94 | 46.72 | 4,612,514 | +1.96(+4.37%) |
Jun 27, 2022 | 44.33 | 44.98 | 44.02 | 44.77 | 3,484,249 | +2.10(+4.93%) |
Jun 24, 2022 | 42.65 | 45.18 | 42.20 | 42.67 | 29,851,096 | +1.12(+2.69%) |
Jun 23, 2022 | 40.88 | 41.64 | 40.54 | 41.55 | 3,521,209 | +1.18(+2.92%) |
Jun 22, 2022 | 39.93 | 40.63 | 39.74 | 40.37 | 2,655,328 | -0.18(-0.46%) |
Jun 21, 2022 | 40.16 | 40.72 | 39.81 | 40.55 | 2,955,269 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.37 | 3,219,469 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.52 | 38.75 | 2,394,029 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.87 | 39.45 | 40.27 | 2,562,729 | +0.90(+2.27%) |
Jun 14, 2022 | 39.69 | 39.90 | 38.60 | 39.38 | 3,536,771 | +1.74(+4.63%) |
Jun 13, 2022 | 40.14 | 40.21 | 37.44 | 37.63 | 4,384,124 | -4.08(-9.78%) |
Jun 10, 2022 | 42.14 | 43.27 | 41.08 | 41.71 | 3,315,596 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.43 | 42.39 | 7,203,859 | -3.73(-8.08%) |
Jun 08, 2022 | 45.00 | 46.31 | 45.00 | 46.12 | 2,237,539 | +1.41(+3.16%) |
Jun 07, 2022 | 44.95 | 45.74 | 44.16 | 44.71 | 2,135,037 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.72 | 43.80 | 44.15 | 2,449,969 | +1.85(+4.37%) |
Jun 03, 2022 | 43.17 | 43.36 | 42.08 | 42.30 | 1,432,452 | -1.27(-2.93%) |
Jun 02, 2022 | 43.60 | 43.90 | 42.19 | 43.57 | 3,387,470 | -0.03(-0.07%) |
Jun 01, 2022 | 45.38 | 46.40 | 43.44 | 43.60 | 2,957,461 | -0.64(-1.45%) |
May 31, 2022 | 43.99 | 47.59 | 43.87 | 44.24 | 9,732,904 | +2.17(+5.16%) |
May 27, 2022 | 41.92 | 42.37 | 41.71 | 42.07 | 1,548,914 | +0.31(+0.75%) |
May 26, 2022 | 39.58 | 41.94 | 39.55 | 41.76 | 2,373,647 | +2.26(+5.72%) |
May 25, 2022 | 38.80 | 39.99 | 38.54 | 39.50 | 2,810,593 | +0.34(+0.87%) |
May 24, 2022 | 39.90 | 40.25 | 38.57 | 39.16 | 2,344,511 | -1.75(-4.27%) |
May 23, 2022 | 40.83 | 41.58 | 39.91 | 40.91 | 2,332,722 | -0.04(-0.09%) |
May 20, 2022 | 40.44 | 41.13 | 39.80 | 40.95 | 3,816,048 | +1.39(+3.51%) |
May 19, 2022 | 39.29 | 40.54 | 39.14 | 39.56 | 2,010,879 | -0.12(-0.29%) |
May 18, 2022 | 39.49 | 40.21 | 38.66 | 39.67 | 2,507,573 | -0.18(-0.46%) |
May 17, 2022 | 39.71 | 40.47 | 39.48 | 39.86 | 2,025,163 | +1.57(+4.11%) |
May 16, 2022 | 38.23 | 39.07 | 37.99 | 38.29 | 1,342,299 | +0.15(+0.38%) |
May 13, 2022 | 36.86 | 38.31 | 36.80 | 38.14 | 2,268,173 | +1.78(+4.88%) |
May 12, 2022 | 36.34 | 36.98 | 34.99 | 36.37 | 2,041,759 | -0.05(-0.13%) |
May 11, 2022 | 37.84 | 38.31 | 36.32 | 36.41 | 2,475,867 | -1.35(-3.57%) |
May 10, 2022 | 37.41 | 38.95 | 37.33 | 37.76 | 2,364,877 | +0.68(+1.83%) |
May 09, 2022 | 37.94 | 38.35 | 36.95 | 37.08 | 1,914,479 | -1.94(-4.97%) |
May 06, 2022 | 38.95 | 39.67 | 38.26 | 39.02 | 1,789,105 | -0.51(-1.30%) |
May 05, 2022 | 40.08 | 40.98 | 39.19 | 39.54 | 1,484,638 | -1.77(-4.28%) |
May 04, 2022 | 40.42 | 41.53 | 39.38 | 41.31 | 1,848,930 | +1.49(+3.75%) |
May 03, 2022 | 40.33 | 40.66 | 39.55 | 39.81 | 2,110,054 | -0.77(-1.89%) |
May 02, 2022 | 40.33 | 41.00 | 39.44 | 40.58 | 1,926,347 | +0.01(+0.02%) |
Apr 29, 2022 | 40.66 | 41.29 | 40.32 | 40.57 | 3,272,303 | +0.78(+1.95%) |
Apr 28, 2022 | 40.28 | 40.50 | 39.02 | 39.79 | 1,720,737 | +1.04(+2.68%) |
Apr 27, 2022 | 38.52 | 39.53 | 38.17 | 38.75 | 1,686,356 | +0.53(+1.40%) |
Apr 26, 2022 | 39.75 | 39.75 | 37.99 | 38.22 | 2,112,361 | -1.54(-3.88%) |
Apr 25, 2022 | 39.01 | 39.81 | 38.10 | 39.76 | 1,821,305 | +0.05(+0.12%) |
Apr 22, 2022 | 40.21 | 40.66 | 39.34 | 39.71 | 1,789,542 | -0.16(-0.39%) |
Apr 21, 2022 | 42.22 | 42.62 | 39.78 | 39.87 | 1,615,419 | -2.26(-5.37%) |
Apr 20, 2022 | 42.28 | 42.48 | 41.46 | 42.13 | 1,638,105 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.30 | 40.70 | 41.87 | 1,873,158 | +0.56(+1.36%) |
Apr 18, 2022 | 40.28 | 41.51 | 40.05 | 41.31 | 2,003,212 | +0.70(+1.72%) |
Apr 14, 2022 | 40.53 | 40.84 | 39.99 | 40.61 | 1,434,892 | -0.14(-0.33%) |
Apr 13, 2022 | 39.60 | 41.37 | 39.16 | 40.74 | 1,972,392 | +1.74(+4.45%) |
Apr 12, 2022 | 39.95 | 40.39 | 38.68 | 39.01 | 2,288,410 | -0.39(-0.99%) |
Apr 11, 2022 | 39.79 | 40.91 | 38.85 | 39.39 | 2,428,672 | -1.10(-2.71%) |
Apr 08, 2022 | 40.31 | 41.56 | 39.96 | 40.49 | 1,493,730 | -0.05(-0.12%) |
Apr 07, 2022 | 40.54 | 41.44 | 40.48 | 40.54 | 1,739,826 | -0.47(-1.14%) |
Apr 06, 2022 | 40.64 | 41.46 | 39.59 | 41.00 | 1,700,806 | -0.28(-0.68%) |
Apr 05, 2022 | 42.08 | 42.53 | 41.15 | 41.29 | 1,585,963 | -1.39(-3.25%) |
Apr 04, 2022 | 42.75 | 43.12 | 41.64 | 42.67 | 1,998,421 | -0.12(-0.27%) |
Apr 01, 2022 | 42.41 | 43.34 | 41.87 | 42.79 | 2,316,199 | +2.47(+6.14%) |
Mar 31, 2022 | 42.63 | 43.09 | 40.10 | 40.32 | 3,051,622 | -2.11(-4.96%) |
Mar 30, 2022 | 41.84 | 42.90 | 41.76 | 42.42 | 1,263,007 | +0.15(+0.34%) |
Mar 29, 2022 | 41.81 | 43.18 | 41.72 | 42.28 | 2,330,087 | +1.34(+3.27%) |
Mar 28, 2022 | 39.86 | 41.36 | 39.85 | 40.94 | 1,561,799 | +0.89(+2.23%) |
Mar 25, 2022 | 41.35 | 41.41 | 39.64 | 40.04 | 2,422,438 | -2.08(-4.93%) |
Mar 24, 2022 | 42.21 | 42.46 | 40.93 | 42.12 | 2,445,716 | +0.17(+0.42%) |
Mar 23, 2022 | 43.23 | 43.64 | 41.47 | 41.95 | 3,026,255 | -2.22(-5.03%) |
Mar 22, 2022 | 42.09 | 44.42 | 42.03 | 44.17 | 3,791,523 | +2.90(+7.03%) |
Mar 21, 2022 | 42.12 | 43.09 | 40.63 | 41.27 | 2,058,104 | -1.87(-4.34%) |
Mar 18, 2022 | 41.79 | 43.67 | 41.78 | 43.14 | 4,200,765 | +1.09(+2.58%) |
Mar 17, 2022 | 41.83 | 42.57 | 39.80 | 42.05 | 4,600,539 | +0.01(+0.02%) |
Mar 16, 2022 | 42.96 | 43.73 | 39.67 | 42.04 | 8,590,300 | +3.64(+9.48%) |
Mar 15, 2022 | 35.93 | 39.37 | 35.58 | 38.40 | 8,003,572 | +2.93(+8.26%) |
Mar 14, 2022 | 34.07 | 35.96 | 32.56 | 35.47 | 9,733,249 | -0.90(-2.48%) |
Mar 11, 2022 | 43.86 | 44.35 | 36.31 | 36.38 | 13,349,016 | -6.68(-15.51%) |
Mar 10, 2022 | 44.56 | 46.02 | 41.02 | 43.05 | 7,446,630 | -5.29(-10.94%) |
Mar 09, 2022 | 46.40 | 48.65 | 46.16 | 48.34 | 2,690,819 | +3.22(+7.14%) |
Mar 08, 2022 | 45.52 | 46.59 | 44.45 | 45.12 | 2,451,688 | -0.22(-0.49%) |
Mar 07, 2022 | 48.53 | 48.53 | 45.19 | 45.34 | 3,740,331 | -3.47(-7.12%) |
Mar 04, 2022 | 49.66 | 49.81 | 48.36 | 48.82 | 2,816,710 | -1.63(-3.22%) |
Mar 03, 2022 | 52.36 | 52.41 | 50.14 | 50.44 | 3,050,671 | -1.74(-3.34%) |
Mar 02, 2022 | 51.12 | 52.66 | 51.12 | 52.19 | 3,502,298 | +1.79(+3.55%) |
Mar 01, 2022 | 50.16 | 50.95 | 49.74 | 50.40 | 2,021,837 | +0.03(+0.06%) |
Feb 28, 2022 | 49.81 | 50.69 | 49.60 | 50.37 | 3,766,738 | -0.03(-0.06%) |
Feb 25, 2022 | 49.36 | 50.40 | 49.27 | 50.40 | 1,748,269 | +1.36(+2.76%) |
Feb 24, 2022 | 47.79 | 49.36 | 47.33 | 49.04 | 2,527,743 | -0.57(-1.15%) |
Feb 23, 2022 | 51.22 | 51.34 | 48.63 | 49.61 | 3,862,136 | -1.37(-2.70%) |
Feb 22, 2022 | 50.15 | 51.22 | 49.85 | 50.99 | 3,703,585 | +0.23(+0.46%) |
Feb 18, 2022 | 50.75 | 0 | +0.47(+0.94%) | |||
Feb 17, 2022 | 50.21 | 51.01 | 49.80 | 50.28 | 1,848,962 | -0.45(-0.90%) |
Feb 16, 2022 | 50.51 | 51.08 | 50.23 | 50.73 | 2,625,124 | +0.47(+0.94%) |
Feb 15, 2022 | 49.36 | 50.45 | 49.19 | 50.26 | 2,244,160 | +1.38(+2.83%) |
Feb 14, 2022 | 49.22 | 49.97 | 48.68 | 48.88 | 4,127,989 | -0.70(-1.41%) |
Feb 11, 2022 | 48.65 | 52.24 | 48.65 | 49.57 | 6,910,870 | +1.01(+2.07%) |
Feb 10, 2022 | 45.99 | 48.88 | 45.78 | 48.57 | 5,212,221 | +2.76(+6.02%) |
Feb 09, 2022 | 43.34 | 46.35 | 43.23 | 45.81 | 4,958,786 | +0.67(+1.48%) |
Feb 08, 2022 | 44.51 | 45.23 | 44.28 | 45.14 | 2,691,520 | +0.53(+1.19%) |
Feb 07, 2022 | 45.69 | 45.96 | 44.47 | 44.61 | 4,627,825 | -1.39(-3.03%) |
Feb 04, 2022 | 44.98 | 46.27 | 44.62 | 46.00 | 1,767,772 | +0.57(+1.26%) |
Feb 03, 2022 | 45.95 | 45.30 | 45.43 | 1,427,112 | -0.80(-1.74%) | |
Feb 02, 2022 | 46.95 | 47.00 | 46.09 | 46.23 | 1,634,996 | -0.72(-1.53%) |
Feb 01, 2022 | 46.54 | 47.16 | 46.34 | 46.95 | 2,357,351 | +0.31(+0.66%) |
Jan 31, 2022 | 45.15 | 46.72 | 46.64 | 2,454,347 | +1.96(+4.38%) | |
Jan 28, 2022 | 43.53 | 44.80 | 43.22 | 44.68 | 1,930,073 | +1.49(+3.45%) |
Jan 27, 2022 | 43.92 | 44.13 | 43.00 | 43.19 | 2,009,298 | -0.49(-1.13%) |
Jan 26, 2022 | 44.41 | 45.02 | 43.55 | 43.69 | 1,455,949 | -0.48(-1.10%) |
Jan 25, 2022 | 44.01 | 44.83 | 43.47 | 44.17 | 2,156,275 | -0.34(-0.76%) |
Jan 24, 2022 | 43.51 | 44.57 | 42.51 | 44.51 | 2,384,039 | +0.29(+0.66%) |
Jan 21, 2022 | 44.76 | 45.01 | 43.98 | 44.22 | 2,514,981 | -0.01(-0.02%) |
Jan 20, 2022 | 45.65 | 46.03 | 44.14 | 44.23 | 2,772,220 | +0.15(+0.33%) |
Jan 19, 2022 | 44.34 | 44.98 | 44.01 | 44.08 | 2,549,602 | -0.13(-0.28%) |
Jan 18, 2022 | 44.43 | 45.23 | 44.04 | 44.21 | 2,658,410 | -0.83(-1.85%) |
Jan 14, 2022 | 45.04 | 0 | -1.38(-2.98%) | |||
Jan 13, 2022 | 47.22 | 47.30 | 46.26 | 46.43 | 2,018,313 | -0.51(-1.09%) |
Jan 12, 2022 | 47.06 | 47.86 | 46.43 | 46.94 | 2,305,252 | -0.35(-0.74%) |
Jan 11, 2022 | 46.93 | 47.84 | 46.81 | 47.29 | 2,057,331 | +0.44(+0.93%) |
Jan 10, 2022 | 48.15 | 48.35 | 46.20 | 46.85 | 2,327,380 | -1.26(-2.62%) |
Jan 07, 2022 | 47.00 | 48.81 | 47.00 | 48.11 | 2,575,531 | +0.95(+2.01%) |
Jan 06, 2022 | 46.79 | 47.46 | 46.12 | 47.16 | 1,889,415 | +0.66(+1.42%) |
Jan 05, 2022 | 47.19 | 48.08 | 46.48 | 46.50 | 1,836,950 | -0.94(-1.98%) |
Jan 04, 2022 | 48.07 | 48.10 | 47.17 | 47.44 | 2,163,038 | -0.52(-1.09%) |
Jan 03, 2022 | 48.26 | 48.79 | 47.51 | 47.97 | 1,771,384 | -0.29(-0.60%) |
Dec 31, 2021 | 47.50 | 48.74 | 47.50 | 48.26 | 2,565,668 | +0.54(+1.14%) |
Dec 30, 2021 | 46.15 | 47.81 | 46.11 | 47.71 | 2,882,172 | +1.83(+3.99%) |
Dec 29, 2021 | 46.33 | 46.46 | 45.52 | 45.88 | 1,624,926 | -0.49(-1.06%) |
Dec 28, 2021 | 46.53 | 46.90 | 46.23 | 46.38 | 1,629,108 | -0.29(-0.62%) |
Dec 27, 2021 | 46.52 | 46.79 | 46.17 | 46.67 | 1,931,616 | -0.04(-0.08%) |
Dec 23, 2021 | 46.73 | 46.84 | 46.21 | 46.71 | 1,197,607 | +0.31(+0.67%) |
Dec 22, 2021 | 46.72 | 46.93 | 46.31 | 46.40 | 1,359,258 | -0.56(-1.20%) |
Dec 21, 2021 | 46.10 | 47.51 | 45.82 | 46.96 | 1,638,636 | +1.26(+2.75%) |
Dec 20, 2021 | 45.83 | 46.60 | 45.42 | 45.70 | 2,327,237 | -1.38(-2.94%) |
Dec 17, 2021 | 46.84 | 47.54 | 45.89 | 47.08 | 3,630,790 | -0.09(-0.18%) |
Dec 16, 2021 | 46.58 | 47.63 | 46.38 | 47.17 | 3,054,828 | +0.88(+1.90%) |
Dec 15, 2021 | 46.53 | 46.53 | 45.65 | 46.29 | 3,618,482 | -0.77(-1.65%) |
Dec 14, 2021 | 47.47 | 48.22 | 47.03 | 47.06 | 1,929,139 | -0.97(-2.02%) |
Dec 13, 2021 | 48.87 | 48.87 | 47.30 | 48.03 | 3,321,798 | -1.01(-2.05%) |
Dec 10, 2021 | 49.76 | 49.86 | 48.75 | 49.04 | 2,460,601 | -0.67(-1.34%) |
Dec 09, 2021 | 49.68 | 50.24 | 49.47 | 49.71 | 1,503,994 | -0.38(-0.75%) |
Dec 08, 2021 | 50.35 | 50.58 | 49.85 | 50.09 | 1,627,331 | -0.32(-0.63%) |
Dec 07, 2021 | 50.04 | 51.30 | 50.04 | 50.40 | 2,168,945 | +1.16(+2.36%) |
Dec 06, 2021 | 47.27 | 49.42 | 47.27 | 49.24 | 3,484,520 | +2.14(+4.54%) |
Dec 03, 2021 | 48.19 | 48.60 | 46.66 | 47.10 | 3,252,874 | -1.39(-2.87%) |
Dec 02, 2021 | 48.58 | 49.31 | 47.90 | 48.50 | 2,739,418 | +0.37(+0.76%) |
Dec 01, 2021 | 49.21 | 49.98 | 48.12 | 48.13 | 2,543,134 | -0.38(-0.78%) |
Nov 30, 2021 | 48.57 | 49.34 | 48.44 | 48.51 | 4,908,695 | -0.36(-0.73%) |
Nov 29, 2021 | 49.83 | 49.84 | 48.37 | 48.87 | 3,477,765 | -0.63(-1.27%) |
Nov 26, 2021 | 50.82 | 50.93 | 48.99 | 49.49 | 2,189,571 | -2.14(-4.14%) |
Nov 24, 2021 | 50.94 | 52.08 | 50.91 | 51.63 | 1,460,004 | +0.32(+0.62%) |
Nov 23, 2021 | 51.63 | 51.85 | 50.95 | 51.31 | 1,842,418 | -0.22(-0.43%) |
Nov 22, 2021 | 51.84 | 52.15 | 51.43 | 51.54 | 1,677,673 | -0.14(-0.26%) |
Nov 19, 2021 | 51.48 | 52.00 | 51.08 | 51.67 | 2,312,851 | +0.03(+0.06%) |
Nov 18, 2021 | 52.64 | 51.74 | 51.58 | 51.64 | 2,086,186 | -1.06(-2.02%) |
Nov 17, 2021 | 53.05 | 53.35 | 52.26 | 52.71 | 1,544,448 | -0.41(-0.76%) |
Nov 16, 2021 | 53.18 | 53.47 | 52.78 | 53.11 | 1,711,833 | +0.15(+0.29%) |
Nov 15, 2021 | 52.98 | 53.32 | 52.73 | 52.96 | 1,525,484 | +0.14(+0.27%) |
Nov 12, 2021 | 53.13 | 53.27 | 52.74 | 52.81 | 1,596,038 | -0.39(-0.73%) |
Nov 11, 2021 | 53.39 | 53.75 | 52.97 | 53.20 | 1,649,473 | -0.04(-0.07%) |
Nov 10, 2021 | 53.13 | 53.24 | 1,431,257 | -0.08(-0.14%) | ||
Nov 09, 2021 | 54.75 | 54.75 | 53.30 | 53.32 | 1,621,823 | -1.08(-1.99%) |
Nov 08, 2021 | 54.66 | 55.30 | 53.89 | 54.40 | 1,997,718 | -0.69(-1.25%) |
Nov 05, 2021 | 55.22 | 56.27 | 55.03 | 55.08 | 2,755,393 | +0.68(+1.24%) |
Nov 04, 2021 | 55.60 | 55.73 | 54.20 | 54.41 | 3,141,569 | -0.97(-1.74%) |
Nov 03, 2021 | 54.50 | 55.71 | 54.34 | 55.37 | 2,756,515 | +1.11(+2.05%) |
Nov 02, 2021 | 56.22 | 56.22 | 53.81 | 54.26 | 5,110,246 | -2.00(-3.55%) |