Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.02 | 49.36 | 47.33 | 49.33 | 5,831,090 | +1.19(+2.47%) |
Nov 29, 2022 | 48.78 | 48.92 | 47.71 | 48.14 | 2,908,057 | -0.88(-1.80%) |
Nov 28, 2022 | 50.05 | 50.14 | 48.82 | 49.02 | 2,322,762 | -1.09(-2.18%) |
Nov 25, 2022 | 50.02 | 50.28 | 50.00 | 50.11 | 940,117 | -0.08(-0.15%) |
Nov 23, 2022 | 50.15 | 50.63 | 49.99 | 50.19 | 1,816,852 | +0.02(+0.04%) |
Nov 22, 2022 | 50.18 | 50.69 | 49.68 | 50.17 | 2,470,430 | +0.33(+0.65%) |
Nov 21, 2022 | 49.49 | 50.01 | 49.22 | 49.84 | 2,871,591 | +0.37(+0.75%) |
Nov 18, 2022 | 49.92 | 50.10 | 48.88 | 49.47 | 3,577,351 | +0.07(+0.14%) |
Nov 17, 2022 | 48.93 | 49.44 | 48.00 | 49.40 | 3,474,784 | -0.16(-0.33%) |
Nov 16, 2022 | 49.44 | 50.07 | 49.34 | 49.57 | 2,859,448 | +0.12(+0.25%) |
Nov 15, 2022 | 50.15 | 50.26 | 48.98 | 49.44 | 3,192,310 | -0.05(-0.10%) |
Nov 14, 2022 | 49.61 | 50.39 | 49.40 | 49.49 | 3,432,760 | -0.11(-0.23%) |
Nov 11, 2022 | 49.62 | 49.78 | 48.99 | 49.60 | 3,073,472 | -0.07(-0.14%) |
Nov 10, 2022 | 48.65 | 49.78 | 48.33 | 49.67 | 5,740,940 | +2.86(+6.12%) |
Nov 09, 2022 | 47.31 | 47.86 | 46.73 | 46.81 | 2,742,130 | -0.86(-1.81%) |
Nov 08, 2022 | 47.69 | 48.26 | 47.05 | 47.67 | 2,548,101 | +0.20(+0.42%) |
Nov 07, 2022 | 47.67 | 47.79 | 46.69 | 47.47 | 2,424,611 | +0.08(+0.16%) |
Nov 04, 2022 | 46.73 | 47.54 | 46.41 | 47.39 | 3,589,713 | +1.22(+2.63%) |
Nov 03, 2022 | 45.47 | 46.96 | 45.21 | 46.18 | 4,612,335 | +0.20(+0.44%) |
Nov 02, 2022 | 46.77 | 47.99 | 45.95 | 45.98 | 4,783,867 | -0.79(-1.68%) |
Nov 01, 2022 | 46.70 | 47.07 | 46.40 | 46.76 | 4,402,897 | +0.48(+1.03%) |
Oct 31, 2022 | 46.37 | 46.84 | 46.11 | 46.28 | 3,348,861 | -0.34(-0.74%) |
Oct 28, 2022 | 45.13 | 46.76 | 45.13 | 46.63 | 3,443,882 | +1.57(+3.49%) |
Oct 27, 2022 | 44.86 | 45.62 | 44.62 | 45.06 | 3,473,232 | +0.36(+0.81%) |
Oct 26, 2022 | 45.16 | 45.32 | 44.40 | 44.69 | 3,363,576 | -0.21(-0.47%) |
Oct 25, 2022 | 44.48 | 44.92 | 44.25 | 44.90 | 4,243,166 | +0.39(+0.88%) |
Oct 24, 2022 | 44.26 | 44.75 | 43.98 | 44.51 | 3,828,561 | +0.67(+1.52%) |
Oct 21, 2022 | 43.11 | 43.92 | 42.91 | 43.85 | 5,235,768 | +0.70(+1.63%) |
Oct 20, 2022 | 43.98 | 44.01 | 42.72 | 43.14 | 3,384,994 | -0.69(-1.58%) |
Oct 19, 2022 | 44.91 | 45.02 | 43.30 | 43.84 | 2,904,828 | -1.33(-2.95%) |
Oct 18, 2022 | 44.68 | 45.46 | 44.55 | 45.17 | 5,078,547 | +1.31(+2.99%) |
Oct 17, 2022 | 42.55 | 43.95 | 42.50 | 43.86 | 5,750,172 | +2.12(+5.08%) |
Oct 14, 2022 | 44.51 | 44.67 | 41.61 | 41.74 | 6,136,896 | -2.78(-6.24%) |
Oct 13, 2022 | 41.92 | 45.34 | 41.69 | 44.51 | 7,830,069 | +1.07(+2.45%) |
Oct 12, 2022 | 44.27 | 44.68 | 43.40 | 43.45 | 4,610,757 | -0.68(-1.53%) |
Oct 11, 2022 | 43.94 | 44.64 | 43.66 | 44.12 | 3,945,760 | +0.20(+0.45%) |
Oct 10, 2022 | 44.04 | 44.48 | 43.71 | 43.92 | 4,347,889 | +0.30(+0.70%) |
Oct 07, 2022 | 44.49 | 44.49 | 43.39 | 43.62 | 4,111,341 | -1.46(-3.23%) |
Oct 06, 2022 | 45.75 | 45.95 | 44.94 | 45.07 | 3,189,564 | -0.71(-1.56%) |
Oct 05, 2022 | 45.69 | 46.23 | 45.43 | 45.79 | 3,682,159 | -0.25(-0.54%) |
Oct 04, 2022 | 45.71 | 46.15 | 45.52 | 46.04 | 3,846,450 | +0.95(+2.11%) |
Oct 03, 2022 | 44.38 | 45.41 | 44.34 | 45.08 | 3,565,396 | +1.28(+2.93%) |
Sep 30, 2022 | 44.16 | 44.42 | 43.59 | 43.80 | 3,967,046 | -0.50(-1.14%) |
Sep 29, 2022 | 45.04 | 45.05 | 43.96 | 44.30 | 3,577,095 | -0.97(-2.14%) |
Sep 28, 2022 | 45.06 | 45.68 | 44.57 | 45.27 | 4,110,929 | +0.64(+1.43%) |
Sep 27, 2022 | 45.20 | 45.39 | 44.18 | 44.64 | 3,587,209 | -0.36(-0.80%) |
Sep 26, 2022 | 45.26 | 45.60 | 44.82 | 45.00 | 4,802,589 | -0.40(-0.88%) |
Sep 23, 2022 | 45.13 | 45.97 | 44.87 | 45.40 | 4,603,285 | +0.12(+0.27%) |
Sep 22, 2022 | 44.98 | 45.57 | 44.75 | 45.27 | 4,783,052 | +0.19(+0.42%) |
Sep 21, 2022 | 45.96 | 46.93 | 45.08 | 45.08 | 3,925,983 | -0.36(-0.80%) |
Sep 20, 2022 | 45.70 | 45.78 | 44.51 | 45.45 | 4,031,365 | -0.63(-1.36%) |
Sep 19, 2022 | 45.13 | 46.21 | 44.82 | 46.07 | 3,863,048 | +1.02(+2.26%) |
Sep 16, 2022 | 44.47 | 45.16 | 44.18 | 45.06 | 6,582,978 | +0.12(+0.28%) |
Sep 15, 2022 | 45.59 | 45.81 | 44.72 | 44.93 | 3,136,172 | -0.66(-1.44%) |
Sep 14, 2022 | 45.71 | 45.91 | 45.14 | 45.59 | 3,757,830 | -0.10(-0.21%) |
Sep 13, 2022 | 47.43 | 47.57 | 45.53 | 45.68 | 4,606,251 | -2.62(-5.42%) |
Sep 12, 2022 | 48.85 | 48.97 | 47.99 | 48.30 | 3,357,421 | -0.41(-0.84%) |
Sep 09, 2022 | 48.49 | 48.86 | 48.37 | 48.71 | 2,345,181 | +0.49(+1.03%) |
Sep 08, 2022 | 48.15 | 48.60 | 47.56 | 48.21 | 3,078,981 | -0.40(-0.82%) |
Sep 07, 2022 | 48.05 | 48.79 | 47.78 | 48.61 | 2,987,912 | +0.76(+1.59%) |
Sep 06, 2022 | 48.09 | 48.27 | 47.45 | 47.85 | 3,374,902 | -0.16(-0.34%) |
Sep 02, 2022 | 48.83 | 49.27 | 47.61 | 48.01 | 2,355,608 | -0.46(-0.94%) |
Sep 01, 2022 | 47.66 | 48.57 | 47.58 | 48.47 | 3,709,573 | +0.59(+1.23%) |
Aug 31, 2022 | 48.37 | 48.71 | 47.74 | 47.88 | 3,682,305 | -0.18(-0.38%) |
Aug 30, 2022 | 48.63 | 48.69 | 47.60 | 48.06 | 2,704,436 | -0.47(-0.96%) |
Aug 29, 2022 | 48.57 | 48.93 | 47.99 | 48.53 | 1,964,400 | +0.05(+0.10%) |
Aug 26, 2022 | 50.72 | 50.89 | 48.38 | 48.48 | 3,229,198 | -2.25(-4.43%) |
Aug 25, 2022 | 50.81 | 50.81 | 50.20 | 50.73 | 2,300,691 | +0.29(+0.58%) |
Aug 24, 2022 | 50.47 | 50.69 | 50.04 | 50.43 | 2,060,179 | +0.21(+0.42%) |
Aug 23, 2022 | 50.92 | 51.19 | 50.18 | 50.22 | 2,404,505 | -0.83(-1.62%) |
Aug 22, 2022 | 52.36 | 52.38 | 50.94 | 51.05 | 2,560,831 | -1.47(-2.81%) |
Aug 19, 2022 | 52.76 | 52.81 | 52.14 | 52.52 | 5,697,336 | -0.56(-1.06%) |
Aug 18, 2022 | 53.18 | 53.32 | 52.83 | 53.08 | 2,084,531 | +0.10(+0.18%) |
Aug 17, 2022 | 53.02 | 53.24 | 52.67 | 52.99 | 2,011,486 | -0.33(-0.62%) |
Aug 16, 2022 | 53.07 | 53.89 | 52.99 | 53.32 | 2,726,977 | -0.06(-0.11%) |
Aug 15, 2022 | 53.07 | 53.50 | 52.80 | 53.38 | 2,461,495 | +0.31(+0.59%) |
Aug 12, 2022 | 51.97 | 53.09 | 51.93 | 53.07 | 2,086,656 | +1.16(+2.24%) |
Aug 11, 2022 | 51.83 | 52.44 | 51.66 | 51.90 | 2,998,893 | +0.12(+0.24%) |
Aug 10, 2022 | 51.68 | 52.32 | 51.44 | 51.78 | 2,763,922 | +1.07(+2.12%) |
Aug 09, 2022 | 50.98 | 51.28 | 50.53 | 50.71 | 2,296,389 | -0.35(-0.69%) |
Aug 08, 2022 | 50.74 | 51.29 | 50.59 | 51.06 | 2,203,407 | +0.68(+1.36%) |
Aug 05, 2022 | 49.41 | 50.42 | 49.22 | 50.37 | 2,153,997 | +0.63(+1.26%) |
Aug 04, 2022 | 49.72 | 50.03 | 49.54 | 49.75 | 2,654,361 | +0.45(+0.91%) |
Aug 03, 2022 | 48.58 | 49.41 | 48.21 | 49.30 | 3,183,782 | +0.70(+1.45%) |
Aug 02, 2022 | 48.79 | 49.43 | 48.35 | 48.59 | 3,373,316 | -0.44(-0.89%) |
Aug 01, 2022 | 48.39 | 49.14 | 48.16 | 49.03 | 3,099,524 | +0.17(+0.35%) |
Jul 29, 2022 | 47.65 | 49.12 | 47.50 | 48.86 | 4,433,796 | +1.39(+2.93%) |
Jul 28, 2022 | 46.12 | 47.70 | 46.09 | 47.47 | 3,630,078 | +1.54(+3.36%) |
Jul 27, 2022 | 45.65 | 46.09 | 44.76 | 45.93 | 3,585,757 | +0.54(+1.19%) |
Jul 26, 2022 | 45.50 | 45.63 | 45.12 | 45.39 | 3,439,010 | -0.27(-0.58%) |
Jul 25, 2022 | 45.95 | 45.95 | 45.21 | 45.65 | 3,359,988 | -0.15(-0.33%) |
Jul 22, 2022 | 46.26 | 46.59 | 45.52 | 45.81 | 2,742,974 | -0.28(-0.62%) |
Jul 21, 2022 | 45.92 | 46.11 | 45.49 | 46.09 | 3,334,733 | +0.26(+0.56%) |
Jul 20, 2022 | 45.92 | 45.95 | 45.49 | 45.83 | 3,079,541 | -0.01(-0.02%) |
Jul 19, 2022 | 45.78 | 45.88 | 45.37 | 45.84 | 3,972,993 | +0.58(+1.27%) |
Jul 18, 2022 | 45.49 | 46.06 | 45.10 | 45.27 | 4,575,991 | -0.14(-0.31%) |
Jul 15, 2022 | 45.15 | 45.66 | 44.89 | 45.41 | 4,720,757 | +0.66(+1.48%) |
Jul 14, 2022 | 43.23 | 45.07 | 43.18 | 44.75 | 5,945,371 | +0.54(+1.22%) |
Jul 13, 2022 | 44.99 | 45.60 | 43.75 | 44.21 | 9,084,850 | -3.04(-6.44%) |
Jul 12, 2022 | 47.92 | 48.37 | 47.15 | 47.25 | 4,974,814 | -0.48(-1.01%) |
Jul 11, 2022 | 47.57 | 48.24 | 47.57 | 47.73 | 2,972,149 | -0.13(-0.28%) |
Jul 08, 2022 | 47.95 | 48.05 | 47.19 | 47.87 | 2,153,188 | -0.14(-0.30%) |
Jul 07, 2022 | 47.69 | 48.16 | 47.58 | 48.01 | 2,740,184 | +0.35(+0.73%) |
Jul 06, 2022 | 47.14 | 48.16 | 47.11 | 47.66 | 2,824,377 | +0.71(+1.51%) |
Jul 05, 2022 | 46.61 | 46.95 | 45.81 | 46.95 | 2,825,971 | -0.07(-0.14%) |
Jul 01, 2022 | 47.03 | 47.49 | 46.31 | 47.02 | 3,092,256 | -0.17(-0.36%) |
Jun 30, 2022 | 46.67 | 47.72 | 46.26 | 47.19 | 2,883,369 | +0.20(+0.42%) |
Jun 29, 2022 | 46.73 | 47.15 | 46.21 | 46.99 | 3,366,062 | +0.51(+1.10%) |
Jun 28, 2022 | 48.59 | 48.82 | 46.37 | 46.48 | 4,337,037 | -2.08(-4.28%) |
Jun 27, 2022 | 48.84 | 49.12 | 48.37 | 48.56 | 2,890,466 | -0.50(-1.02%) |
Jun 24, 2022 | 48.11 | 49.07 | 47.82 | 49.06 | 4,884,457 | +1.38(+2.89%) |
Jun 23, 2022 | 47.45 | 47.84 | 47.04 | 47.68 | 3,539,514 | +0.57(+1.20%) |
Jun 22, 2022 | 46.48 | 47.58 | 46.46 | 47.11 | 3,365,338 | +0.09(+0.20%) |
Jun 21, 2022 | 46.34 | 47.22 | 46.14 | 47.02 | 3,802,579 | +1.19(+2.60%) |
Jun 17, 2022 | 45.88 | 46.50 | 45.47 | 45.82 | 6,064,887 | -0.24(-0.51%) |
Jun 16, 2022 | 46.14 | 46.63 | 45.69 | 46.06 | 5,269,476 | -0.83(-1.77%) |
Jun 15, 2022 | 46.91 | 47.41 | 45.87 | 46.89 | 3,983,997 | +0.45(+0.98%) |
Jun 14, 2022 | 47.49 | 47.67 | 45.92 | 46.44 | 2,789,550 | -0.90(-1.90%) |
Jun 13, 2022 | 48.23 | 48.31 | 47.18 | 47.34 | 3,289,223 | -1.80(-3.66%) |
Jun 10, 2022 | 49.14 | 49.64 | 48.62 | 49.13 | 2,510,599 | -0.81(-1.63%) |
Jun 09, 2022 | 50.60 | 51.22 | 49.92 | 49.95 | 2,176,513 | -0.92(-1.80%) |
Jun 08, 2022 | 51.74 | 51.81 | 50.82 | 50.86 | 1,882,307 | -1.09(-2.09%) |
Jun 07, 2022 | 51.44 | 52.13 | 50.76 | 51.95 | 2,202,198 | +0.22(+0.42%) |
Jun 06, 2022 | 51.61 | 52.06 | 51.34 | 51.73 | 2,762,180 | +0.27(+0.53%) |
Jun 03, 2022 | 51.75 | 51.84 | 51.20 | 51.46 | 2,659,956 | -0.66(-1.27%) |
Jun 02, 2022 | 51.35 | 52.17 | 50.72 | 52.12 | 2,338,485 | +1.16(+2.28%) |
Jun 01, 2022 | 50.99 | 51.34 | 50.21 | 50.96 | 2,975,725 | +0.33(+0.65%) |
May 31, 2022 | 50.68 | 50.89 | 49.91 | 50.63 | 4,757,485 | -0.53(-1.03%) |
May 27, 2022 | 50.13 | 51.17 | 50.03 | 51.16 | 2,662,337 | +1.51(+3.05%) |
May 26, 2022 | 49.01 | 49.98 | 49.01 | 49.64 | 2,540,938 | +0.79(+1.63%) |
May 25, 2022 | 48.98 | 49.19 | 48.13 | 48.85 | 2,503,678 | -0.29(-0.60%) |
May 24, 2022 | 48.71 | 49.27 | 48.26 | 49.14 | 2,088,652 | +0.06(+0.12%) |
May 23, 2022 | 49.18 | 49.44 | 48.60 | 49.09 | 3,240,217 | +0.45(+0.93%) |
May 20, 2022 | 48.87 | 49.04 | 47.76 | 48.63 | 3,371,956 | +0.10(+0.21%) |
May 19, 2022 | 48.38 | 49.21 | 47.63 | 48.53 | 3,694,955 | +0.04(+0.08%) |
May 18, 2022 | 49.80 | 49.89 | 48.22 | 48.49 | 3,597,950 | -1.84(-3.66%) |
May 17, 2022 | 50.48 | 50.61 | 49.85 | 50.33 | 2,609,035 | +0.51(+1.02%) |
May 16, 2022 | 49.66 | 50.05 | 48.98 | 49.82 | 3,639,038 | +0.02(+0.04%) |
May 13, 2022 | 49.57 | 50.19 | 49.37 | 49.80 | 3,076,167 | +0.43(+0.88%) |
May 12, 2022 | 47.69 | 49.37 | 47.59 | 49.37 | 4,288,386 | +1.56(+3.26%) |
May 11, 2022 | 48.79 | 49.25 | 47.69 | 47.81 | 4,744,253 | -1.25(-2.54%) |
May 10, 2022 | 51.31 | 51.31 | 48.82 | 49.06 | 4,323,679 | -1.13(-2.26%) |
May 09, 2022 | 49.79 | 50.92 | 49.46 | 50.19 | 4,580,672 | -0.06(-0.11%) |
May 06, 2022 | 50.96 | 51.03 | 49.71 | 50.25 | 4,094,276 | -0.96(-1.88%) |
May 05, 2022 | 53.59 | 53.75 | 50.75 | 51.21 | 4,840,826 | -2.90(-5.36%) |
May 04, 2022 | 51.76 | 54.20 | 51.50 | 54.11 | 4,820,868 | +2.31(+4.45%) |
May 03, 2022 | 52.19 | 52.67 | 51.51 | 51.81 | 3,645,813 | -0.18(-0.35%) |
May 02, 2022 | 52.53 | 52.90 | 51.01 | 51.99 | 3,554,819 | -0.29(-0.56%) |
Apr 29, 2022 | 53.86 | 54.36 | 52.13 | 52.28 | 4,046,371 | -2.01(-3.71%) |
Apr 28, 2022 | 53.01 | 54.54 | 52.55 | 54.29 | 3,306,018 | +1.61(+3.05%) |
Apr 27, 2022 | 52.98 | 53.67 | 52.64 | 52.69 | 2,767,648 | -0.20(-0.38%) |
Apr 26, 2022 | 53.22 | 53.61 | 52.86 | 52.89 | 3,082,702 | -0.65(-1.22%) |
Apr 25, 2022 | 53.55 | 53.91 | 52.41 | 53.54 | 3,037,424 | +0.00(+0.00%) |
Apr 22, 2022 | 54.05 | 54.47 | 53.32 | 53.54 | 3,433,414 | -0.71(-1.32%) |
Apr 21, 2022 | 53.98 | 54.59 | 53.86 | 54.25 | 4,634,985 | +0.65(+1.21%) |
Apr 20, 2022 | 53.62 | 54.33 | 53.29 | 53.60 | 3,862,866 | +0.30(+0.56%) |
Apr 19, 2022 | 51.75 | 53.42 | 51.65 | 53.30 | 5,046,622 | +1.65(+3.18%) |
Apr 18, 2022 | 52.54 | 52.74 | 51.37 | 51.66 | 3,960,919 | -1.00(-1.89%) |
Apr 14, 2022 | 55.47 | 55.52 | 52.47 | 52.65 | 6,499,751 | -2.79(-5.04%) |
Apr 13, 2022 | 53.31 | 56.17 | 52.90 | 55.45 | 5,379,515 | +1.21(+2.24%) |
Apr 12, 2022 | 54.61 | 55.46 | 54.13 | 54.23 | 3,912,633 | -0.26(-0.48%) |
Apr 11, 2022 | 54.19 | 54.96 | 54.16 | 54.50 | 3,600,013 | +0.26(+0.49%) |
Apr 08, 2022 | 55.17 | 55.27 | 53.74 | 54.23 | 4,937,328 | -0.96(-1.74%) |
Apr 07, 2022 | 55.98 | 56.14 | 54.87 | 55.19 | 3,352,900 | -0.96(-1.71%) |
Apr 06, 2022 | 55.69 | 56.25 | 55.32 | 56.15 | 3,554,363 | +0.39(+0.69%) |
Apr 05, 2022 | 56.55 | 57.08 | 55.39 | 55.77 | 3,196,201 | -0.78(-1.38%) |
Apr 04, 2022 | 56.09 | 56.73 | 56.09 | 56.55 | 3,153,154 | +0.45(+0.80%) |
Apr 01, 2022 | 55.84 | 56.13 | 55.22 | 56.09 | 2,632,213 | +0.25(+0.45%) |
Mar 31, 2022 | 56.22 | 57.10 | 55.84 | 55.84 | 4,506,940 | -0.29(-0.52%) |
Mar 30, 2022 | 55.47 | 56.21 | 55.41 | 56.13 | 3,016,432 | +0.69(+1.24%) |
Mar 29, 2022 | 55.00 | 55.55 | 54.77 | 55.45 | 2,677,949 | +0.49(+0.89%) |
Mar 28, 2022 | 53.99 | 54.97 | 53.89 | 54.96 | 1,857,286 | +0.83(+1.53%) |
Mar 25, 2022 | 54.18 | 54.27 | 53.63 | 54.13 | 1,961,000 | +0.22(+0.40%) |
Mar 24, 2022 | 53.91 | 54.18 | 53.62 | 53.91 | 2,333,284 | +0.26(+0.49%) |
Mar 23, 2022 | 54.17 | 54.26 | 53.39 | 53.65 | 3,465,601 | -0.64(-1.18%) |
Mar 22, 2022 | 54.52 | 54.52 | 53.79 | 54.29 | 3,051,176 | -0.01(-0.02%) |
Mar 21, 2022 | 54.40 | 54.80 | 53.73 | 54.30 | 3,590,194 | -0.10(-0.19%) |
Mar 18, 2022 | 53.64 | 54.56 | 52.98 | 54.40 | 7,407,418 | +0.69(+1.28%) |
Mar 17, 2022 | 52.69 | 53.73 | 52.39 | 53.72 | 3,621,772 | +1.10(+2.09%) |
Mar 16, 2022 | 52.51 | 53.28 | 51.47 | 52.62 | 4,240,793 | +0.17(+0.32%) |
Mar 15, 2022 | 51.46 | 52.56 | 51.39 | 52.45 | 3,326,418 | +1.22(+2.39%) |
Mar 14, 2022 | 51.40 | 51.78 | 50.86 | 51.23 | 3,724,750 | +0.49(+0.96%) |
Mar 11, 2022 | 51.56 | 51.99 | 50.68 | 50.74 | 2,602,269 | -0.47(-0.92%) |
Mar 10, 2022 | 50.75 | 51.27 | 50.39 | 51.21 | 2,554,301 | -0.27(-0.53%) |
Mar 09, 2022 | 51.75 | 51.78 | 50.53 | 51.48 | 3,846,851 | +0.56(+1.11%) |
Mar 08, 2022 | 50.98 | 52.19 | 50.88 | 50.91 | 4,330,921 | +0.06(+0.11%) |
Mar 07, 2022 | 50.78 | 52.48 | 50.45 | 50.86 | 5,757,578 | +0.12(+0.24%) |
Mar 04, 2022 | 49.82 | 50.96 | 49.59 | 50.74 | 4,785,067 | +0.77(+1.54%) |
Mar 03, 2022 | 49.87 | 50.18 | 49.64 | 49.97 | 3,811,290 | +0.55(+1.10%) |
Mar 02, 2022 | 48.78 | 49.74 | 48.63 | 49.42 | 4,834,489 | +0.95(+1.96%) |
Mar 01, 2022 | 48.39 | 48.93 | 48.05 | 48.47 | 5,575,965 | +0.09(+0.19%) |
Feb 28, 2022 | 47.94 | 48.51 | 47.72 | 48.38 | 4,664,253 | +0.17(+0.35%) |
Feb 25, 2022 | 47.41 | 48.25 | 47.44 | 48.21 | 3,360,929 | +0.77(+1.63%) |
Feb 24, 2022 | 46.12 | 47.50 | 45.91 | 47.44 | 4,241,247 | +0.79(+1.69%) |
Feb 23, 2022 | 48.09 | 48.19 | 46.58 | 46.65 | 4,142,797 | -1.34(-2.80%) |
Feb 22, 2022 | 48.32 | 48.50 | 47.38 | 47.99 | 4,572,281 | -0.14(-0.29%) |
Feb 18, 2022 | 48.13 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.06 | 49.14 | 48.15 | 48.21 | 3,353,675 | -1.00(-2.03%) |
Feb 16, 2022 | 48.99 | 49.40 | 48.39 | 49.20 | 3,199,243 | +0.16(+0.33%) |
Feb 15, 2022 | 49.12 | 49.60 | 48.83 | 49.04 | 2,845,799 | +0.23(+0.48%) |
Feb 14, 2022 | 49.05 | 49.05 | 48.36 | 48.81 | 4,549,248 | -0.03(-0.06%) |
Feb 11, 2022 | 49.97 | 50.05 | 48.43 | 48.84 | 4,653,922 | -0.86(-1.72%) |
Feb 10, 2022 | 50.38 | 50.68 | 49.43 | 49.69 | 3,439,696 | -1.55(-3.03%) |
Feb 09, 2022 | 50.97 | 51.48 | 50.87 | 51.24 | 3,345,939 | +0.84(+1.66%) |
Feb 08, 2022 | 50.24 | 50.66 | 49.90 | 50.41 | 2,143,567 | +0.17(+0.34%) |
Feb 07, 2022 | 51.29 | 51.77 | 50.04 | 50.24 | 3,472,297 | -1.46(-2.82%) |
Feb 04, 2022 | 52.58 | 52.91 | 51.57 | 51.70 | 4,479,211 | -1.31(-2.47%) |
Feb 03, 2022 | 53.65 | 52.80 | 53.00 | 3,320,672 | -0.83(-1.54%) | |
Feb 02, 2022 | 53.12 | 53.92 | 52.91 | 53.83 | 2,999,659 | +0.71(+1.33%) |
Feb 01, 2022 | 53.18 | 53.40 | 52.26 | 53.12 | 3,055,248 | +0.93(+1.78%) |
Jan 28, 2022 | 51.23 | 52.22 | 50.52 | 52.19 | 2,593,555 | +0.93(+1.82%) |
Jan 27, 2022 | 52.09 | 52.50 | 50.89 | 51.26 | 2,992,726 | -0.46(-0.89%) |
Jan 26, 2022 | 52.26 | 52.99 | 51.11 | 51.72 | 3,674,252 | -0.34(-0.65%) |
Jan 25, 2022 | 52.91 | 53.03 | 51.44 | 52.05 | 4,394,251 | -1.67(-3.11%) |
Jan 24, 2022 | 52.69 | 53.76 | 52.19 | 53.73 | 5,759,726 | +0.89(+1.68%) |
Jan 21, 2022 | 52.62 | 53.54 | 52.43 | 52.84 | 5,190,718 | +0.33(+0.62%) |
Jan 20, 2022 | 54.88 | 54.88 | 52.42 | 52.51 | 4,217,185 | -1.73(-3.19%) |
Jan 19, 2022 | 56.70 | 57.17 | 54.08 | 54.24 | 6,395,992 | -0.35(-0.63%) |
Jan 18, 2022 | 54.62 | 54.95 | 54.01 | 54.59 | 4,797,887 | -0.76(-1.37%) |
Jan 14, 2022 | 55.34 | 0 | -1.45(-2.55%) | |||
Jan 13, 2022 | 56.61 | 57.58 | 56.61 | 56.79 | 3,755,817 | +0.35(+0.61%) |
Jan 12, 2022 | 56.61 | 57.23 | 56.24 | 56.45 | 2,645,043 | +0.08(+0.15%) |
Jan 11, 2022 | 56.18 | 56.38 | 55.13 | 56.36 | 3,071,794 | +0.11(+0.20%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.72 | 56.25 | 3,542,683 | -0.43(-0.76%) |
Jan 07, 2022 | 57.60 | 57.65 | 56.65 | 56.68 | 3,011,266 | -1.18(-2.04%) |
Jan 06, 2022 | 57.53 | 58.30 | 57.44 | 57.86 | 2,632,436 | +0.33(+0.57%) |
Jan 05, 2022 | 58.31 | 58.92 | 57.47 | 57.53 | 2,936,186 | -0.74(-1.27%) |
Jan 04, 2022 | 57.86 | 58.84 | 57.81 | 58.27 | 3,248,270 | +0.33(+0.56%) |
Jan 03, 2022 | 59.71 | 59.92 | 57.52 | 57.94 | 4,441,610 | -1.94(-3.25%) |
Dec 31, 2021 | 59.52 | 60.09 | 59.36 | 59.89 | 1,645,989 | +0.23(+0.39%) |
Dec 30, 2021 | 60.53 | 60.53 | 59.57 | 59.65 | 1,691,899 | -0.57(-0.95%) |
Dec 29, 2021 | 59.68 | 60.38 | 59.65 | 60.22 | 1,485,951 | +0.50(+0.85%) |
Dec 28, 2021 | 59.42 | 59.82 | 59.36 | 59.72 | 1,653,421 | +0.28(+0.47%) |
Dec 27, 2021 | 58.72 | 59.49 | 58.61 | 59.44 | 1,715,771 | +0.93(+1.58%) |
Dec 23, 2021 | 58.11 | 58.79 | 58.11 | 58.51 | 1,974,084 | +0.51(+0.89%) |
Dec 22, 2021 | 57.56 | 58.07 | 57.46 | 58.00 | 2,635,831 | +0.42(+0.73%) |
Dec 21, 2021 | 57.65 | 57.77 | 57.04 | 57.58 | 2,599,727 | +0.25(+0.44%) |
Dec 20, 2021 | 57.41 | 58.01 | 56.52 | 57.33 | 2,945,771 | -0.68(-1.18%) |
Dec 17, 2021 | 59.24 | 59.48 | 57.69 | 58.01 | 6,344,725 | -1.32(-2.22%) |
Dec 16, 2021 | 59.73 | 59.83 | 59.05 | 59.33 | 2,499,815 | -0.18(-0.30%) |
Dec 15, 2021 | 59.13 | 59.66 | 58.73 | 59.50 | 3,150,896 | +0.58(+0.98%) |
Dec 14, 2021 | 59.60 | 59.69 | 58.22 | 58.92 | 2,970,088 | -0.99(-1.65%) |
Dec 13, 2021 | 59.87 | 60.26 | 59.43 | 59.92 | 5,605,557 | -0.01(-0.02%) |
Dec 10, 2021 | 59.04 | 60.00 | 58.82 | 59.92 | 2,374,134 | +1.21(+2.05%) |
Dec 09, 2021 | 58.63 | 59.33 | 58.44 | 58.72 | 4,140,880 | -0.06(-0.10%) |
Dec 08, 2021 | 59.09 | 59.29 | 58.16 | 58.77 | 3,460,960 | -0.32(-0.54%) |
Dec 07, 2021 | 58.58 | 59.54 | 58.49 | 59.09 | 3,185,159 | +1.13(+1.95%) |
Dec 06, 2021 | 56.83 | 58.09 | 56.59 | 57.96 | 5,309,135 | +1.75(+3.11%) |
Dec 03, 2021 | 56.12 | 56.48 | 55.55 | 56.21 | 3,221,770 | +0.44(+0.79%) |
Dec 02, 2021 | 55.01 | 56.02 | 54.70 | 55.77 | 2,738,520 | +1.11(+2.04%) |