Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.87 | 41.42 | 40.45 | 41.28 | 16,413,848 | +0.76(+1.88%) |
Nov 29, 2022 | 40.50 | 40.75 | 40.43 | 40.52 | 12,195,249 | +0.10(+0.26%) |
Nov 28, 2022 | 40.72 | 40.92 | 40.37 | 40.42 | 14,414,409 | -0.57(-1.39%) |
Nov 25, 2022 | 40.86 | 41.08 | 40.83 | 40.99 | 6,782,635 | +0.17(+0.42%) |
Nov 23, 2022 | 40.40 | 40.85 | 40.40 | 40.82 | 9,747,198 | +0.47(+1.15%) |
Nov 22, 2022 | 40.04 | 40.36 | 39.98 | 40.35 | 13,355,575 | +0.59(+1.48%) |
Nov 21, 2022 | 39.72 | 39.83 | 39.57 | 39.76 | 15,136,935 | -0.32(-0.81%) |
Nov 18, 2022 | 40.20 | 40.21 | 39.95 | 40.09 | 13,393,758 | +0.07(+0.17%) |
Nov 17, 2022 | 39.57 | 40.05 | 39.51 | 40.02 | 17,697,848 | -0.05(-0.12%) |
Nov 16, 2022 | 40.20 | 40.29 | 39.96 | 40.07 | 18,051,878 | -0.15(-0.38%) |
Nov 15, 2022 | 40.58 | 40.69 | 39.88 | 40.22 | 17,993,090 | +0.25(+0.62%) |
Nov 14, 2022 | 40.09 | 40.32 | 39.96 | 39.97 | 21,822,196 | -0.47(-1.15%) |
Nov 11, 2022 | 40.09 | 40.53 | 39.92 | 40.44 | 16,617,782 | +0.74(+1.87%) |
Nov 10, 2022 | 39.06 | 39.70 | 38.93 | 39.70 | 20,421,330 | +2.09(+5.56%) |
Nov 09, 2022 | 37.91 | 38.17 | 37.59 | 37.60 | 16,970,362 | -0.53(-1.40%) |
Nov 08, 2022 | 37.94 | 38.38 | 37.86 | 38.14 | 21,546,998 | +0.46(+1.21%) |
Nov 07, 2022 | 37.70 | 37.83 | 37.53 | 37.68 | 26,372,908 | +0.16(+0.43%) |
Nov 04, 2022 | 37.23 | 37.59 | 36.98 | 37.52 | 23,097,976 | +1.38(+3.82%) |
Nov 03, 2022 | 35.92 | 36.32 | 35.91 | 36.14 | 27,784,892 | -0.29(-0.81%) |
Nov 02, 2022 | 37.05 | 36.42 | 36.43 | 24,676,812 | -0.56(-1.52%) | |
Nov 01, 2022 | 37.46 | 37.46 | 36.83 | 37.00 | 20,171,086 | +0.31(+0.86%) |
Oct 31, 2022 | 36.63 | 36.76 | 36.56 | 36.68 | 30,281,986 | -0.30(-0.82%) |
Oct 28, 2022 | 36.57 | 37.00 | 36.51 | 36.99 | 21,809,724 | +0.29(+0.78%) |
Oct 27, 2022 | 36.86 | 37.19 | 36.67 | 36.70 | 19,401,220 | -0.25(-0.67%) |
Oct 26, 2022 | 36.60 | 37.23 | 36.60 | 36.95 | 15,018,150 | +0.37(+1.01%) |
Oct 25, 2022 | 36.03 | 36.61 | 36.02 | 36.58 | 15,274,507 | +0.80(+2.23%) |
Oct 24, 2022 | 35.68 | 35.93 | 35.47 | 35.78 | 28,457,140 | -0.06(-0.16%) |
Oct 21, 2022 | 34.88 | 35.86 | 34.76 | 35.84 | 24,361,194 | +0.66(+1.87%) |
Oct 20, 2022 | 35.32 | 35.73 | 35.08 | 35.18 | 17,732,386 | -0.10(-0.27%) |
Oct 19, 2022 | 35.31 | 35.50 | 35.03 | 35.27 | 25,181,282 | -0.41(-1.15%) |
Oct 18, 2022 | 35.96 | 36.01 | 35.41 | 35.68 | 18,209,882 | +0.24(+0.67%) |
Oct 17, 2022 | 35.38 | 35.61 | 35.35 | 35.45 | 25,397,632 | +0.91(+2.64%) |
Oct 14, 2022 | 35.32 | 35.43 | 34.51 | 34.53 | 26,016,142 | -0.60(-1.71%) |
Oct 13, 2022 | 33.78 | 35.28 | 33.69 | 35.13 | 30,495,732 | +0.71(+2.07%) |
Oct 12, 2022 | 34.46 | 34.61 | 34.31 | 34.42 | 22,208,906 | -0.09(-0.25%) |
Oct 11, 2022 | 34.68 | 35.08 | 34.41 | 34.50 | 30,952,578 | -0.41(-1.17%) |
Oct 10, 2022 | 35.09 | 35.14 | 34.71 | 34.91 | 26,133,894 | -0.24(-0.68%) |
Oct 07, 2022 | 35.53 | 35.60 | 35.00 | 35.15 | 21,654,220 | -0.56(-1.57%) |
Oct 06, 2022 | 35.95 | 36.14 | 35.67 | 35.71 | 23,408,566 | -0.61(-1.68%) |
Oct 05, 2022 | 36.15 | 36.52 | 35.89 | 36.32 | 19,085,656 | -0.44(-1.19%) |
Oct 04, 2022 | 36.27 | 36.79 | 36.23 | 36.76 | 25,066,722 | +1.41(+3.98%) |
Oct 03, 2022 | 34.97 | 35.50 | 34.84 | 35.35 | 48,269,780 | +0.77(+2.23%) |
Sep 30, 2022 | 34.62 | 35.06 | 34.54 | 34.58 | 30,202,478 | -0.17(-0.49%) |
Sep 29, 2022 | 34.66 | 34.76 | 34.25 | 34.75 | 29,381,138 | -0.44(-1.24%) |
Sep 28, 2022 | 34.38 | 35.30 | 34.25 | 35.19 | 29,865,268 | +0.77(+2.24%) |
Sep 27, 2022 | 34.79 | 34.97 | 34.21 | 34.42 | 33,097,112 | -0.21(-0.60%) |
Sep 26, 2022 | 34.87 | 35.14 | 34.46 | 34.63 | 34,037,636 | -0.56(-1.59%) |
Sep 23, 2022 | 35.61 | 35.61 | 34.92 | 35.19 | 33,448,142 | -1.19(-3.27%) |
Sep 22, 2022 | 36.67 | 36.72 | 36.23 | 36.38 | 30,214,150 | -0.17(-0.47%) |
Sep 21, 2022 | 37.02 | 37.31 | 36.53 | 36.55 | 19,707,160 | -0.48(-1.28%) |
Sep 20, 2022 | 37.16 | 37.20 | 36.79 | 37.02 | 23,708,692 | -0.63(-1.67%) |
Sep 19, 2022 | 37.10 | 37.69 | 36.97 | 37.65 | 19,193,756 | +0.14(+0.38%) |
Sep 16, 2022 | 37.41 | 37.65 | 37.31 | 37.51 | 19,246,326 | -0.25(-0.65%) |
Sep 15, 2022 | 37.80 | 38.15 | 37.67 | 37.76 | 21,772,608 | -0.37(-0.97%) |
Sep 14, 2022 | 38.11 | 38.28 | 37.90 | 38.13 | 13,100,369 | +0.17(+0.45%) |
Sep 13, 2022 | 38.57 | 38.78 | 37.92 | 37.95 | 14,889,018 | -1.35(-3.43%) |
Sep 12, 2022 | 39.25 | 39.47 | 39.20 | 39.30 | 16,193,450 | +0.49(+1.27%) |
Sep 09, 2022 | 38.53 | 38.82 | 38.39 | 38.81 | 13,156,608 | +0.98(+2.58%) |
Sep 08, 2022 | 37.39 | 37.86 | 37.31 | 37.83 | 15,896,977 | +0.06(+0.15%) |
Sep 07, 2022 | 37.13 | 37.78 | 37.13 | 37.77 | 20,097,176 | +0.32(+0.86%) |
Sep 06, 2022 | 37.72 | 37.79 | 37.34 | 37.45 | 23,696,152 | -0.16(-0.43%) |
Sep 02, 2022 | 38.12 | 38.41 | 37.49 | 37.61 | 19,705,132 | -0.24(-0.63%) |
Sep 01, 2022 | 37.84 | 37.88 | 37.44 | 37.85 | 31,583,392 | -0.51(-1.33%) |
Aug 31, 2022 | 38.64 | 38.76 | 38.35 | 38.36 | 18,143,012 | -0.23(-0.59%) |
Aug 30, 2022 | 39.16 | 39.23 | 38.51 | 38.59 | 25,868,216 | -0.32(-0.83%) |
Aug 29, 2022 | 38.85 | 39.08 | 38.79 | 38.91 | 16,423,211 | -0.09(-0.24%) |
Aug 26, 2022 | 40.06 | 40.13 | 38.98 | 39.01 | 12,805,215 | -1.06(-2.65%) |
Aug 25, 2022 | 39.74 | 40.07 | 39.66 | 40.07 | 10,195,596 | +0.46(+1.17%) |
Aug 24, 2022 | 39.42 | 39.74 | 39.35 | 39.60 | 11,550,450 | +0.05(+0.12%) |
Aug 23, 2022 | 39.42 | 39.84 | 39.37 | 39.56 | 14,319,402 | +0.08(+0.19%) |
Aug 22, 2022 | 39.70 | 39.76 | 39.39 | 39.48 | 12,781,351 | -0.64(-1.61%) |
Aug 19, 2022 | 40.34 | 40.36 | 40.05 | 40.13 | 11,453,187 | -0.61(-1.49%) |
Aug 18, 2022 | 40.81 | 40.85 | 40.60 | 40.73 | 15,006,728 | -0.13(-0.32%) |
Aug 17, 2022 | 40.78 | 41.08 | 40.64 | 40.87 | 18,082,824 | -0.35(-0.85%) |
Aug 16, 2022 | 40.97 | 41.28 | 40.96 | 41.22 | 10,439,950 | +0.04(+0.09%) |
Aug 15, 2022 | 41.07 | 41.23 | 41.01 | 41.18 | 13,361,831 | -0.29(-0.71%) |
Aug 12, 2022 | 41.18 | 41.47 | 41.09 | 41.47 | 8,309,093 | +0.34(+0.83%) |
Aug 11, 2022 | 41.35 | 41.47 | 41.07 | 41.13 | 13,691,638 | +0.00(+0.00%) |
Aug 10, 2022 | 41.04 | 41.25 | 40.88 | 41.13 | 12,099,446 | +0.96(+2.38%) |
Aug 09, 2022 | 40.41 | 40.46 | 40.12 | 40.17 | 14,490,059 | -0.25(-0.61%) |
Aug 08, 2022 | 40.60 | 40.77 | 40.35 | 40.42 | 21,901,148 | +0.12(+0.31%) |
Aug 05, 2022 | 40.04 | 40.34 | 40.01 | 40.30 | 13,899,065 | -0.28(-0.70%) |
Aug 04, 2022 | 40.45 | 40.64 | 40.40 | 40.58 | 10,656,169 | +0.20(+0.49%) |
Aug 03, 2022 | 40.29 | 40.45 | 40.07 | 40.38 | 8,426,477 | +0.28(+0.71%) |
Aug 02, 2022 | 40.42 | 40.54 | 40.10 | 40.10 | 12,140,797 | -0.64(-1.56%) |
Aug 01, 2022 | 40.70 | 40.92 | 40.55 | 40.73 | 14,269,019 | +0.00(+0.00%) |
Jul 29, 2022 | 40.21 | 40.75 | 40.15 | 40.73 | 11,716,598 | +0.54(+1.34%) |
Jul 28, 2022 | 39.92 | 40.25 | 39.68 | 40.19 | 15,693,056 | +0.26(+0.64%) |
Jul 27, 2022 | 39.42 | 40.00 | 39.30 | 39.94 | 14,312,779 | +0.89(+2.28%) |
Jul 26, 2022 | 39.24 | 39.35 | 39.05 | 39.05 | 12,950,193 | -0.54(-1.37%) |
Jul 25, 2022 | 39.58 | 39.63 | 39.38 | 39.59 | 15,677,792 | +0.32(+0.82%) |
Jul 22, 2022 | 39.52 | 39.76 | 39.11 | 39.26 | 12,792,047 | -0.13(-0.34%) |
Jul 21, 2022 | 38.91 | 39.42 | 38.86 | 39.40 | 15,622,356 | +0.44(+1.12%) |
Jul 20, 2022 | 39.05 | 39.17 | 38.77 | 38.96 | 18,532,986 | -0.19(-0.48%) |
Jul 19, 2022 | 38.83 | 39.18 | 38.79 | 39.15 | 18,751,384 | +0.99(+2.58%) |
Jul 18, 2022 | 38.46 | 38.61 | 38.10 | 38.16 | 22,771,592 | +0.24(+0.62%) |
Jul 15, 2022 | 37.61 | 37.95 | 37.47 | 37.93 | 28,641,320 | +0.57(+1.52%) |
Jul 14, 2022 | 37.13 | 37.41 | 36.81 | 37.36 | 34,245,840 | -0.56(-1.48%) |
Jul 13, 2022 | 37.48 | 38.10 | 37.44 | 37.92 | 19,146,686 | -0.05(-0.12%) |
Jul 12, 2022 | 37.94 | 38.25 | 37.86 | 37.96 | 16,169,893 | -0.04(-0.10%) |
Jul 11, 2022 | 38.17 | 38.24 | 37.96 | 38.00 | 18,712,144 | -0.64(-1.67%) |
Jul 08, 2022 | 38.48 | 38.77 | 38.33 | 38.65 | 14,796,028 | +0.09(+0.25%) |
Jul 07, 2022 | 38.27 | 38.58 | 38.27 | 38.55 | 17,437,860 | +0.62(+1.62%) |
Jul 06, 2022 | 37.89 | 38.03 | 37.61 | 37.94 | 19,474,174 | +0.00(+0.00%) |
Jul 05, 2022 | 37.60 | 37.94 | 37.38 | 37.94 | 24,352,214 | -0.83(-2.15%) |
Jul 01, 2022 | 38.19 | 38.77 | 38.06 | 38.77 | 18,811,874 | +0.09(+0.22%) |
Jun 30, 2022 | 38.22 | 38.75 | 38.08 | 38.69 | 19,915,048 | -0.22(-0.56%) |
Jun 29, 2022 | 39.08 | 39.19 | 38.87 | 38.90 | 16,300,965 | -0.24(-0.61%) |
Jun 28, 2022 | 39.65 | 39.83 | 39.11 | 39.14 | 17,478,124 | -0.21(-0.53%) |
Jun 27, 2022 | 39.40 | 39.59 | 39.24 | 39.35 | 23,823,060 | -0.08(-0.19%) |
Jun 24, 2022 | 38.82 | 39.44 | 38.78 | 39.42 | 19,535,458 | +1.14(+2.97%) |
Jun 23, 2022 | 38.33 | 38.42 | 37.93 | 38.29 | 25,082,384 | -0.14(-0.37%) |
Jun 22, 2022 | 38.29 | 38.75 | 38.18 | 38.43 | 19,564,546 | -0.36(-0.93%) |
Jun 21, 2022 | 38.81 | 38.98 | 38.73 | 38.79 | 18,605,590 | +0.59(+1.54%) |
Jun 17, 2022 | 38.35 | 38.51 | 37.95 | 38.20 | 26,460,978 | -0.13(-0.34%) |
Jun 16, 2022 | 38.33 | 38.62 | 38.12 | 38.33 | 25,958,086 | -0.95(-2.41%) |
Jun 15, 2022 | 38.97 | 39.49 | 38.48 | 39.28 | 21,041,834 | +0.68(+1.77%) |
Jun 14, 2022 | 38.93 | 39.07 | 38.29 | 38.59 | 30,074,850 | -0.36(-0.91%) |
Jun 13, 2022 | 39.29 | 39.46 | 38.85 | 38.95 | 32,054,352 | -1.38(-3.41%) |
Jun 10, 2022 | 40.57 | 40.62 | 40.19 | 40.33 | 25,513,064 | -0.95(-2.31%) |
Jun 09, 2022 | 41.95 | 42.04 | 41.28 | 41.28 | 20,658,014 | -0.88(-2.09%) |
Jun 08, 2022 | 42.33 | 42.47 | 42.10 | 42.16 | 11,265,667 | -0.53(-1.25%) |
Jun 07, 2022 | 42.19 | 42.73 | 42.14 | 42.69 | 12,142,943 | +0.10(+0.24%) |
Jun 06, 2022 | 42.92 | 42.98 | 42.50 | 42.59 | 13,373,973 | +0.16(+0.37%) |
Jun 03, 2022 | 42.53 | 42.63 | 42.33 | 42.43 | 10,611,028 | -0.66(-1.54%) |
Jun 02, 2022 | 42.53 | 43.10 | 42.38 | 43.10 | 16,873,650 | +0.89(+2.11%) |
Jun 01, 2022 | 42.82 | 42.90 | 42.06 | 42.21 | 15,037,373 | -0.38(-0.90%) |
May 31, 2022 | 42.75 | 42.87 | 42.51 | 42.59 | 21,340,474 | -0.20(-0.46%) |
May 27, 2022 | 42.57 | 42.80 | 42.53 | 42.79 | 12,194,978 | +0.52(+1.24%) |
May 26, 2022 | 41.88 | 42.35 | 41.85 | 42.26 | 15,343,155 | +0.46(+1.10%) |
May 25, 2022 | 41.51 | 42.00 | 41.51 | 41.80 | 16,260,338 | -0.02(-0.04%) |
May 24, 2022 | 41.76 | 41.92 | 41.51 | 41.82 | 15,845,356 | -0.15(-0.36%) |
May 23, 2022 | 41.72 | 42.06 | 41.61 | 41.97 | 21,082,138 | +0.71(+1.72%) |
May 20, 2022 | 41.49 | 41.52 | 40.74 | 41.26 | 17,083,438 | +0.23(+0.57%) |
May 19, 2022 | 40.57 | 41.28 | 40.56 | 41.03 | 19,809,542 | +0.42(+1.04%) |
May 18, 2022 | 41.22 | 41.30 | 40.52 | 40.61 | 20,016,418 | -0.99(-2.38%) |
May 17, 2022 | 41.47 | 41.60 | 41.25 | 41.60 | 14,037,805 | +0.79(+1.93%) |
May 16, 2022 | 40.58 | 41.01 | 40.46 | 40.81 | 15,545,060 | +0.06(+0.14%) |
May 13, 2022 | 40.25 | 40.79 | 40.22 | 40.76 | 23,981,692 | +1.11(+2.81%) |
May 12, 2022 | 39.50 | 40.00 | 39.29 | 39.64 | 29,576,250 | -0.15(-0.38%) |
May 11, 2022 | 40.11 | 40.66 | 39.75 | 39.79 | 38,765,676 | -0.21(-0.51%) |
May 10, 2022 | 40.43 | 40.49 | 39.71 | 40.00 | 34,130,700 | +0.20(+0.49%) |
May 09, 2022 | 40.36 | 40.38 | 39.70 | 39.80 | 32,934,642 | -1.27(-3.10%) |
May 06, 2022 | 41.17 | 41.31 | 40.80 | 41.07 | 34,003,020 | -0.37(-0.90%) |
May 05, 2022 | 42.25 | 42.26 | 41.11 | 41.45 | 30,334,742 | -1.37(-3.19%) |
May 04, 2022 | 42.10 | 42.91 | 41.64 | 42.82 | 30,088,896 | +0.72(+1.71%) |
May 03, 2022 | 42.00 | 42.24 | 41.91 | 42.09 | 34,131,616 | +0.34(+0.81%) |
May 02, 2022 | 41.72 | 41.96 | 41.28 | 41.76 | 40,046,392 | -0.14(-0.34%) |
Apr 29, 2022 | 42.55 | 42.80 | 41.85 | 41.90 | 22,062,156 | -0.53(-1.26%) |
Apr 28, 2022 | 42.03 | 42.50 | 41.70 | 42.43 | 20,549,984 | +0.66(+1.57%) |
Apr 27, 2022 | 41.73 | 42.05 | 41.51 | 41.78 | 25,280,818 | +0.19(+0.45%) |
Apr 26, 2022 | 42.38 | 42.43 | 41.58 | 41.59 | 31,756,096 | -1.16(-2.71%) |
Apr 25, 2022 | 42.53 | 42.81 | 42.16 | 42.75 | 32,796,246 | -0.25(-0.59%) |
Apr 22, 2022 | 43.67 | 43.68 | 42.97 | 43.00 | 23,315,536 | -0.80(-1.84%) |
Apr 21, 2022 | 44.71 | 44.77 | 43.72 | 43.81 | 18,747,862 | -0.52(-1.18%) |
Apr 20, 2022 | 44.33 | 44.45 | 44.18 | 44.33 | 18,671,224 | +0.33(+0.74%) |
Apr 19, 2022 | 43.60 | 44.01 | 43.56 | 44.00 | 17,604,506 | +0.20(+0.45%) |
Apr 18, 2022 | 43.80 | 44.09 | 43.72 | 43.81 | 18,342,666 | -0.19(-0.43%) |
Apr 14, 2022 | 44.25 | 44.33 | 43.96 | 43.99 | 15,889,016 | -0.22(-0.49%) |
Apr 13, 2022 | 43.76 | 44.23 | 43.74 | 44.21 | 17,469,686 | +0.51(+1.18%) |
Apr 12, 2022 | 44.12 | 44.20 | 43.61 | 43.70 | 18,261,242 | -0.29(-0.66%) |
Apr 11, 2022 | 44.28 | 44.36 | 43.95 | 43.99 | 17,940,468 | -0.47(-1.05%) |
Apr 08, 2022 | 44.30 | 44.62 | 44.23 | 44.45 | 19,523,030 | -0.01(-0.02%) |
Apr 07, 2022 | 44.43 | 44.60 | 44.08 | 44.46 | 26,287,936 | +0.05(+0.11%) |
Apr 06, 2022 | 44.46 | 44.65 | 44.18 | 44.42 | 17,792,286 | -0.58(-1.29%) |
Apr 05, 2022 | 45.34 | 45.51 | 44.85 | 45.00 | 15,397,877 | -0.54(-1.19%) |
Apr 04, 2022 | 45.31 | 45.58 | 45.26 | 45.54 | 14,651,667 | +0.20(+0.43%) |
Apr 01, 2022 | 45.23 | 45.34 | 45.01 | 45.34 | 15,905,976 | +0.39(+0.87%) |
Mar 31, 2022 | 45.36 | 45.54 | 44.92 | 44.95 | 17,409,870 | -0.70(-1.54%) |
Mar 30, 2022 | 45.69 | 45.84 | 45.50 | 45.65 | 16,222,382 | -0.17(-0.37%) |
Mar 29, 2022 | 45.84 | 45.91 | 45.45 | 45.82 | 19,791,588 | +0.88(+1.96%) |
Mar 28, 2022 | 44.78 | 44.95 | 44.59 | 44.94 | 17,027,406 | -0.14(-0.31%) |
Mar 25, 2022 | 44.98 | 45.11 | 44.75 | 45.08 | 23,343,194 | +0.07(+0.15%) |
Mar 24, 2022 | 44.84 | 45.04 | 44.72 | 45.01 | 15,651,773 | +0.36(+0.80%) |
Mar 23, 2022 | 44.77 | 44.95 | 44.65 | 44.66 | 18,844,336 | -0.57(-1.26%) |
Mar 22, 2022 | 44.99 | 45.30 | 44.99 | 45.23 | 15,324,292 | +0.41(+0.92%) |
Mar 21, 2022 | 44.89 | 45.04 | 44.61 | 44.82 | 25,068,762 | -0.24(-0.53%) |
Mar 18, 2022 | 44.31 | 45.10 | 44.26 | 45.06 | 22,335,352 | +0.38(+0.86%) |
Mar 17, 2022 | 44.12 | 44.74 | 44.07 | 44.68 | 22,317,938 | +0.40(+0.91%) |
Mar 16, 2022 | 43.60 | 44.29 | 43.27 | 44.27 | 25,040,592 | +1.45(+3.38%) |
Mar 15, 2022 | 42.59 | 42.89 | 42.41 | 42.83 | 31,448,468 | +0.37(+0.88%) |
Mar 14, 2022 | 42.73 | 43.00 | 42.37 | 42.45 | 23,959,166 | +0.27(+0.64%) |
Mar 11, 2022 | 42.98 | 43.03 | 42.16 | 42.18 | 36,085,008 | -0.40(-0.94%) |
Mar 10, 2022 | 42.52 | 42.36 | 42.58 | 31,364,972 | -0.49(-1.13%) | |
Mar 09, 2022 | 42.69 | 43.30 | 42.41 | 43.07 | 39,136,244 | +1.59(+3.83%) |
Mar 08, 2022 | 41.57 | 42.22 | 41.04 | 41.48 | 51,202,356 | +0.25(+0.61%) |
Mar 07, 2022 | 42.26 | 42.27 | 41.05 | 41.23 | 49,951,888 | -1.25(-2.95%) |
Mar 04, 2022 | 42.49 | 42.57 | 42.12 | 42.48 | 39,624,824 | -1.12(-2.57%) |
Mar 03, 2022 | 44.21 | 44.21 | 43.44 | 43.60 | 25,255,880 | -0.70(-1.58%) |
Mar 02, 2022 | 44.02 | 44.40 | 43.89 | 44.30 | 30,580,464 | +0.53(+1.22%) |
Mar 01, 2022 | 44.45 | 44.60 | 43.52 | 43.77 | 28,575,696 | -0.88(-1.97%) |
Feb 28, 2022 | 44.48 | 45.08 | 44.38 | 44.65 | 28,129,964 | -0.64(-1.40%) |
Feb 25, 2022 | 44.61 | 45.31 | 44.69 | 45.28 | 27,243,564 | +1.11(+2.52%) |
Feb 24, 2022 | 43.20 | 44.24 | 43.06 | 44.17 | 45,531,320 | -0.58(-1.29%) |
Feb 23, 2022 | 45.57 | 45.58 | 44.68 | 44.75 | 23,804,194 | -0.42(-0.93%) |
Feb 22, 2022 | 45.27 | 45.53 | 44.84 | 45.17 | 25,054,674 | -0.48(-1.04%) |
Feb 18, 2022 | 45.65 | 0 | -0.24(-0.53%) | |||
Feb 17, 2022 | 46.26 | 46.32 | 45.85 | 45.89 | 16,053,665 | -0.71(-1.52%) |
Feb 16, 2022 | 46.28 | 46.70 | 46.24 | 46.60 | 17,367,452 | +0.20(+0.42%) |
Feb 15, 2022 | 46.15 | 46.43 | 46.07 | 46.40 | 17,210,470 | +0.76(+1.66%) |
Feb 14, 2022 | 45.77 | 45.81 | 45.35 | 45.65 | 24,272,482 | -0.27(-0.59%) |
Feb 11, 2022 | 46.55 | 46.74 | 45.81 | 45.92 | 23,095,522 | -0.64(-1.38%) |
Feb 10, 2022 | 46.50 | 47.21 | 46.46 | 46.56 | 20,973,814 | -0.55(-1.17%) |
Feb 09, 2022 | 47.00 | 47.13 | 46.94 | 47.11 | 13,376,773 | +0.74(+1.59%) |
Feb 08, 2022 | 46.11 | 46.44 | 46.01 | 46.38 | 12,398,263 | +0.22(+0.49%) |
Feb 07, 2022 | 46.10 | 46.37 | 46.04 | 46.15 | 18,924,026 | +0.08(+0.18%) |
Feb 04, 2022 | 45.87 | 46.28 | 45.75 | 46.07 | 16,301,633 | +0.12(+0.26%) |
Feb 03, 2022 | 46.23 | 45.94 | 45.95 | 18,426,796 | -0.75(-1.60%) | |
Feb 02, 2022 | 46.70 | 46.75 | 46.45 | 46.69 | 16,212,437 | +0.37(+0.81%) |
Feb 01, 2022 | 46.15 | 46.32 | 45.83 | 46.32 | 21,715,348 | +0.46(+1.00%) |
Jan 31, 2022 | 45.18 | 45.92 | 45.86 | 21,028,650 | +0.72(+1.59%) | |
Jan 28, 2022 | 44.70 | 45.15 | 44.46 | 45.14 | 32,958,020 | +0.21(+0.46%) |
Jan 27, 2022 | 45.33 | 45.51 | 44.82 | 44.94 | 25,866,794 | -0.30(-0.66%) |
Jan 26, 2022 | 45.97 | 46.08 | 45.04 | 45.24 | 28,665,012 | -0.21(-0.47%) |
Jan 25, 2022 | 45.15 | 45.70 | 44.79 | 45.45 | 32,947,288 | -0.24(-0.53%) |
Jan 24, 2022 | 45.32 | 45.73 | 44.47 | 45.69 | 42,660,748 | -0.51(-1.11%) |
Jan 21, 2022 | 46.77 | 46.78 | 46.19 | 46.21 | 28,861,472 | -0.64(-1.38%) |
Jan 20, 2022 | 47.31 | 47.57 | 46.82 | 46.85 | 18,832,492 | -0.30(-0.63%) |
Jan 19, 2022 | 47.42 | 47.52 | 47.12 | 47.15 | 15,136,509 | -0.01(-0.02%) |
Jan 18, 2022 | 47.33 | 47.42 | 47.04 | 47.16 | 18,610,528 | -0.70(-1.46%) |
Jan 14, 2022 | 47.86 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.50 | 48.51 | 47.91 | 47.97 | 14,812,241 | -0.35(-0.72%) |
Jan 12, 2022 | 48.14 | 48.37 | 48.11 | 48.32 | 19,042,072 | +0.51(+1.07%) |
Jan 11, 2022 | 47.31 | 47.84 | 47.20 | 47.81 | 18,301,120 | +0.56(+1.19%) |
Jan 10, 2022 | 47.16 | 47.26 | 46.81 | 47.24 | 21,874,744 | -0.44(-0.92%) |
Jan 07, 2022 | 47.47 | 47.75 | 47.32 | 47.68 | 13,406,840 | +0.20(+0.41%) |
Jan 06, 2022 | 47.56 | 47.71 | 47.15 | 47.49 | 18,315,614 | -0.26(-0.55%) |
Jan 05, 2022 | 48.34 | 48.39 | 47.73 | 47.75 | 14,830,589 | -0.42(-0.87%) |
Jan 04, 2022 | 48.24 | 48.36 | 48.07 | 48.17 | 17,116,670 | +0.18(+0.37%) |
Jan 03, 2022 | 47.94 | 48.02 | 47.75 | 47.99 | 16,997,020 | +0.29(+0.61%) |
Dec 31, 2021 | 47.72 | 47.92 | 47.66 | 47.70 | 16,610,863 | -0.02(-0.04%) |
Dec 30, 2021 | 47.83 | 47.94 | 47.69 | 47.72 | 14,655,036 | -0.11(-0.23%) |
Dec 29, 2021 | 47.81 | 47.90 | 47.73 | 47.83 | 12,181,767 | -0.01(-0.02%) |
Dec 28, 2021 | 47.90 | 47.99 | 47.81 | 47.84 | 14,630,753 | +0.00(+0.00%) |
Dec 27, 2021 | 47.53 | 47.84 | 47.50 | 47.84 | 13,520,021 | +0.36(+0.77%) |
Dec 23, 2021 | 47.24 | 47.55 | 47.22 | 47.48 | 15,481,474 | +0.29(+0.61%) |
Dec 22, 2021 | 46.70 | 47.20 | 46.66 | 47.19 | 16,122,170 | +0.48(+1.02%) |
Dec 21, 2021 | 46.41 | 46.73 | 46.35 | 46.71 | 22,980,100 | +0.58(+1.26%) |
Dec 20, 2021 | 46.06 | 46.18 | 45.88 | 46.13 | 24,517,608 | -0.22(-0.49%) |
Dec 17, 2021 | 46.59 | 46.73 | 46.34 | 46.36 | 21,477,448 | -0.54(-1.16%) |
Dec 16, 2021 | 47.14 | 47.19 | 46.78 | 46.90 | 24,320,784 | +0.01(+0.02%) |
Dec 15, 2021 | 46.44 | 46.89 | 46.17 | 46.89 | 17,376,754 | +0.57(+1.23%) |
Dec 14, 2021 | 46.38 | 46.56 | 46.13 | 46.32 | 17,089,410 | -0.24(-0.51%) |
Dec 13, 2021 | 46.85 | 46.88 | 46.51 | 46.56 | 26,827,694 | -0.48(-1.02%) |
Dec 10, 2021 | 47.07 | 47.11 | 46.88 | 47.04 | 15,182,091 | +0.06(+0.14%) |
Dec 09, 2021 | 47.10 | 47.13 | 46.94 | 46.97 | 23,418,308 | -0.41(-0.87%) |
Dec 08, 2021 | 47.33 | 47.43 | 47.21 | 47.39 | 16,199,818 | +0.06(+0.14%) |
Dec 07, 2021 | 46.95 | 47.34 | 46.94 | 47.32 | 15,436,062 | +0.99(+2.14%) |
Dec 06, 2021 | 46.18 | 46.41 | 46.01 | 46.33 | 15,920,258 | +0.44(+0.96%) |
Dec 03, 2021 | 46.27 | 46.29 | 45.61 | 45.89 | 24,528,832 | -0.23(-0.50%) |
Dec 02, 2021 | 45.79 | 46.23 | 45.75 | 46.12 | 23,447,224 | +0.63(+1.40%) |