Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 43.40 | 44.48 | 43.40 | 44.08 | 4,305,112 | +0.27(+0.61%) |
Oct 28, 2022 | 44.24 | 44.49 | 43.25 | 43.81 | 8,272,580 | -2.18(-4.75%) |
Oct 27, 2022 | 46.16 | 46.26 | 45.53 | 45.99 | 5,186,612 | -1.07(-2.27%) |
Oct 26, 2022 | 46.47 | 47.93 | 46.43 | 47.06 | 5,601,709 | +1.28(+2.80%) |
Oct 25, 2022 | 45.16 | 46.13 | 44.77 | 45.78 | 3,987,452 | +0.61(+1.35%) |
Oct 24, 2022 | 45.07 | 45.70 | 44.89 | 45.17 | 4,099,268 | -1.15(-2.49%) |
Oct 21, 2022 | 44.14 | 46.45 | 44.08 | 46.33 | 4,325,436 | +1.85(+4.17%) |
Oct 20, 2022 | 43.99 | 45.58 | 43.96 | 44.47 | 4,854,703 | -0.30(-0.66%) |
Oct 19, 2022 | 44.91 | 45.26 | 44.38 | 44.77 | 2,860,567 | -0.66(-1.46%) |
Oct 18, 2022 | 46.32 | 46.49 | 44.78 | 45.43 | 3,573,501 | -0.48(-1.04%) |
Oct 17, 2022 | 45.97 | 46.32 | 45.61 | 45.91 | 4,339,024 | +1.38(+3.10%) |
Oct 14, 2022 | 46.42 | 46.45 | 44.49 | 44.53 | 3,074,918 | -1.78(-3.84%) |
Oct 13, 2022 | 44.40 | 46.80 | 44.12 | 46.31 | 3,974,323 | +1.01(+2.24%) |
Oct 12, 2022 | 45.34 | 46.14 | 45.22 | 45.29 | 3,871,169 | -0.91(-1.98%) |
Oct 11, 2022 | 46.21 | 47.19 | 45.59 | 46.21 | 4,340,556 | -1.00(-2.13%) |
Oct 10, 2022 | 47.68 | 47.74 | 47.05 | 47.21 | 3,729,412 | +0.04(+0.08%) |
Oct 07, 2022 | 47.36 | 47.83 | 46.96 | 47.17 | 3,943,772 | -0.36(-0.76%) |
Oct 06, 2022 | 47.71 | 48.18 | 47.34 | 47.53 | 3,679,847 | -0.94(-1.94%) |
Oct 05, 2022 | 47.98 | 48.76 | 47.77 | 48.47 | 3,550,901 | -0.59(-1.20%) |
Oct 04, 2022 | 48.22 | 49.30 | 48.12 | 49.06 | 3,544,231 | +1.45(+3.04%) |
Oct 03, 2022 | 47.01 | 47.88 | 46.90 | 47.62 | 3,256,438 | +1.49(+3.24%) |
Sep 30, 2022 | 45.82 | 47.10 | 45.82 | 46.12 | 3,356,626 | -0.35(-0.75%) |
Sep 29, 2022 | 46.60 | 46.75 | 45.59 | 46.47 | 4,485,741 | +0.27(+0.58%) |
Sep 28, 2022 | 44.78 | 46.29 | 44.70 | 46.21 | 4,085,109 | +1.50(+3.36%) |
Sep 27, 2022 | 44.70 | 45.10 | 44.34 | 44.70 | 4,335,017 | +0.95(+2.17%) |
Sep 26, 2022 | 43.78 | 44.79 | 43.68 | 43.75 | 6,061,909 | -1.29(-2.86%) |
Sep 23, 2022 | 45.31 | 45.41 | 44.41 | 45.05 | 5,824,867 | -2.16(-4.57%) |
Sep 22, 2022 | 47.93 | 48.00 | 46.93 | 47.20 | 5,295,568 | +1.11(+2.40%) |
Sep 21, 2022 | 47.52 | 47.61 | 46.11 | 46.10 | 2,843,844 | -1.33(-2.80%) |
Sep 20, 2022 | 47.60 | 47.67 | 47.01 | 47.42 | 4,073,414 | -0.41(-0.85%) |
Sep 19, 2022 | 46.16 | 47.87 | 46.10 | 47.83 | 3,505,215 | +0.87(+1.84%) |
Sep 16, 2022 | 46.74 | 47.39 | 46.40 | 46.96 | 5,286,016 | -0.67(-1.41%) |
Sep 15, 2022 | 47.64 | 48.29 | 47.33 | 47.64 | 3,245,864 | -0.31(-0.65%) |
Sep 14, 2022 | 48.16 | 48.46 | 47.55 | 47.95 | 3,417,388 | -0.15(-0.31%) |
Sep 13, 2022 | 48.97 | 49.53 | 47.98 | 48.10 | 4,727,631 | -2.18(-4.33%) |
Sep 12, 2022 | 50.33 | 50.60 | 49.91 | 50.27 | 3,669,902 | +1.11(+2.25%) |
Sep 09, 2022 | 48.28 | 49.30 | 48.28 | 49.17 | 4,225,906 | +2.72(+5.85%) |
Sep 08, 2022 | 45.68 | 46.55 | 45.50 | 46.45 | 5,745,021 | +1.28(+2.84%) |
Sep 07, 2022 | 44.82 | 45.34 | 44.45 | 45.17 | 5,619,649 | -0.78(-1.71%) |
Sep 06, 2022 | 46.55 | 46.69 | 45.79 | 45.95 | 5,530,369 | -0.33(-0.72%) |
Sep 02, 2022 | 47.09 | 47.30 | 46.05 | 46.28 | 4,455,008 | +0.30(+0.66%) |
Sep 01, 2022 | 46.43 | 46.45 | 45.53 | 45.98 | 7,940,802 | -1.39(-2.94%) |
Aug 31, 2022 | 47.89 | 47.89 | 47.16 | 47.37 | 4,684,300 | -0.44(-0.92%) |
Aug 30, 2022 | 49.33 | 49.39 | 47.70 | 47.81 | 5,337,990 | -2.12(-4.25%) |
Aug 29, 2022 | 49.92 | 50.54 | 49.89 | 49.93 | 4,116,853 | -0.88(-1.73%) |
Aug 26, 2022 | 52.05 | 52.48 | 50.72 | 50.81 | 3,886,194 | -0.91(-1.75%) |
Aug 25, 2022 | 50.87 | 51.73 | 50.86 | 51.72 | 3,427,956 | +1.54(+3.06%) |
Aug 24, 2022 | 50.09 | 50.41 | 49.78 | 50.18 | 3,922,936 | -0.55(-1.09%) |
Aug 23, 2022 | 49.62 | 51.01 | 49.62 | 50.73 | 5,341,666 | +1.28(+2.58%) |
Aug 22, 2022 | 49.02 | 49.56 | 48.68 | 49.46 | 4,329,793 | +0.48(+0.99%) |
Aug 19, 2022 | 49.11 | 49.20 | 48.57 | 48.97 | 3,727,352 | -0.33(-0.67%) |
Aug 18, 2022 | 49.58 | 49.69 | 48.87 | 49.30 | 4,413,786 | +0.50(+1.03%) |
Aug 17, 2022 | 48.56 | 49.42 | 48.50 | 48.80 | 4,535,164 | -1.23(-2.45%) |
Aug 16, 2022 | 48.81 | 50.05 | 48.60 | 50.03 | 5,311,896 | +2.79(+5.90%) |
Aug 15, 2022 | 46.56 | 47.30 | 46.29 | 47.24 | 3,655,523 | -0.88(-1.83%) |
Aug 12, 2022 | 46.85 | 48.16 | 46.81 | 48.12 | 3,518,398 | +0.35(+0.74%) |
Aug 11, 2022 | 47.54 | 48.21 | 47.53 | 47.77 | 2,876,609 | +0.36(+0.76%) |
Aug 10, 2022 | 47.21 | 47.57 | 46.95 | 47.40 | 2,694,176 | +0.89(+1.91%) |
Aug 09, 2022 | 46.66 | 46.95 | 46.32 | 46.51 | 2,781,538 | -0.41(-0.88%) |
Aug 08, 2022 | 47.26 | 47.58 | 46.73 | 46.93 | 2,700,863 | -0.02(-0.04%) |
Aug 05, 2022 | 45.78 | 47.20 | 45.66 | 46.95 | 2,728,170 | +1.10(+2.39%) |
Aug 04, 2022 | 45.76 | 46.22 | 45.62 | 45.85 | 3,068,526 | -0.10(-0.23%) |
Aug 03, 2022 | 46.29 | 46.31 | 45.65 | 45.95 | 2,924,274 | +0.20(+0.43%) |
Aug 02, 2022 | 46.25 | 46.42 | 45.54 | 45.75 | 2,773,324 | -1.01(-2.16%) |
Aug 01, 2022 | 47.01 | 47.07 | 46.32 | 46.76 | 2,807,744 | -0.73(-1.54%) |
Jul 29, 2022 | 46.85 | 47.73 | 46.50 | 47.50 | 3,077,410 | +0.88(+1.89%) |
Jul 28, 2022 | 47.03 | 47.16 | 46.03 | 46.62 | 2,808,330 | +0.50(+1.09%) |
Jul 27, 2022 | 45.00 | 46.24 | 44.80 | 46.12 | 3,476,324 | +0.62(+1.37%) |
Jul 26, 2022 | 45.59 | 45.71 | 45.14 | 45.50 | 3,464,063 | -0.09(-0.19%) |
Jul 25, 2022 | 45.71 | 45.83 | 45.03 | 45.58 | 2,886,098 | +1.49(+3.39%) |
Jul 22, 2022 | 44.79 | 45.03 | 43.89 | 44.09 | 3,515,205 | +0.28(+0.65%) |
Jul 21, 2022 | 42.72 | 43.86 | 42.68 | 43.80 | 3,386,901 | -0.09(-0.20%) |
Jul 20, 2022 | 43.86 | 43.98 | 43.38 | 43.89 | 3,148,865 | -0.01(-0.02%) |
Jul 19, 2022 | 43.47 | 44.04 | 43.14 | 43.90 | 3,653,093 | +0.17(+0.39%) |
Jul 18, 2022 | 44.12 | 44.53 | 43.54 | 43.73 | 4,381,709 | +1.21(+2.84%) |
Jul 15, 2022 | 41.94 | 42.57 | 41.52 | 42.52 | 3,727,985 | +0.89(+2.14%) |
Jul 14, 2022 | 41.43 | 41.80 | 40.86 | 41.63 | 5,399,819 | -1.77(-4.08%) |
Jul 13, 2022 | 42.87 | 43.80 | 42.51 | 43.40 | 3,944,420 | +0.09(+0.20%) |
Jul 12, 2022 | 43.58 | 43.88 | 43.16 | 43.31 | 4,336,206 | -0.80(-1.82%) |
Jul 11, 2022 | 44.39 | 44.57 | 43.73 | 44.11 | 3,278,827 | -1.61(-3.53%) |
Jul 08, 2022 | 46.01 | 46.19 | 45.12 | 45.73 | 3,700,276 | -0.99(-2.12%) |
Jul 07, 2022 | 46.89 | 47.55 | 46.39 | 46.72 | 4,803,500 | +1.42(+3.12%) |
Jul 06, 2022 | 44.99 | 45.34 | 44.23 | 45.31 | 4,712,333 | -0.38(-0.83%) |
Jul 05, 2022 | 45.11 | 45.69 | 44.40 | 45.69 | 6,131,680 | -1.03(-2.20%) |
Jul 01, 2022 | 46.76 | 47.04 | 45.43 | 46.71 | 4,798,189 | -1.77(-3.65%) |
Jun 30, 2022 | 48.41 | 48.93 | 47.55 | 48.48 | 4,165,190 | -1.73(-3.45%) |
Jun 29, 2022 | 50.61 | 50.73 | 49.72 | 50.22 | 3,333,223 | +0.00(+0.00%) |
Jun 28, 2022 | 50.53 | 50.95 | 49.97 | 50.22 | 3,507,435 | +0.44(+0.88%) |
Jun 27, 2022 | 49.62 | 50.11 | 49.35 | 49.78 | 3,209,869 | +1.17(+2.41%) |
Jun 24, 2022 | 47.60 | 48.65 | 47.37 | 48.60 | 3,225,904 | +1.35(+2.87%) |
Jun 23, 2022 | 48.01 | 48.08 | 46.63 | 47.25 | 4,539,394 | -0.74(-1.55%) |
Jun 22, 2022 | 47.62 | 48.45 | 47.50 | 47.99 | 4,676,602 | -1.82(-3.66%) |
Jun 21, 2022 | 49.15 | 50.14 | 49.12 | 49.81 | 4,148,740 | -0.03(-0.07%) |
Jun 17, 2022 | 50.49 | 50.86 | 49.40 | 49.84 | 4,593,279 | -2.11(-4.07%) |
Jun 16, 2022 | 51.83 | 52.33 | 51.46 | 51.96 | 3,673,845 | -1.50(-2.81%) |
Jun 15, 2022 | 52.87 | 53.74 | 52.06 | 53.46 | 4,148,983 | +1.71(+3.30%) |
Jun 14, 2022 | 52.10 | 52.47 | 51.18 | 51.75 | 3,809,471 | -0.72(-1.38%) |
Jun 13, 2022 | 52.49 | 53.26 | 51.87 | 52.48 | 4,123,904 | -2.30(-4.21%) |
Jun 10, 2022 | 54.85 | 55.34 | 54.30 | 54.78 | 3,729,905 | -1.55(-2.76%) |
Jun 09, 2022 | 57.64 | 57.68 | 56.33 | 56.33 | 3,151,150 | -1.99(-3.42%) |
Jun 08, 2022 | 58.46 | 59.16 | 58.11 | 58.33 | 3,696,329 | -1.40(-2.34%) |
Jun 07, 2022 | 57.85 | 59.76 | 57.84 | 59.73 | 5,393,720 | +2.10(+3.64%) |
Jun 06, 2022 | 57.80 | 58.18 | 57.27 | 57.63 | 3,576,225 | -0.28(-0.48%) |
Jun 03, 2022 | 57.53 | 58.23 | 57.29 | 57.90 | 4,209,875 | -0.29(-0.50%) |
Jun 02, 2022 | 57.30 | 58.62 | 57.17 | 58.20 | 4,479,748 | +3.08(+5.59%) |
Jun 01, 2022 | 55.62 | 56.06 | 54.54 | 55.12 | 5,968,887 | +0.72(+1.33%) |
May 31, 2022 | 55.20 | 55.57 | 54.12 | 54.40 | 3,785,107 | -0.28(-0.51%) |
May 27, 2022 | 54.26 | 55.02 | 54.20 | 54.67 | 3,038,963 | +2.01(+3.82%) |
May 26, 2022 | 52.53 | 52.86 | 52.39 | 52.66 | 2,595,205 | -0.22(-0.41%) |
May 25, 2022 | 52.79 | 53.05 | 52.10 | 52.88 | 2,667,049 | -0.25(-0.46%) |
May 24, 2022 | 52.16 | 53.23 | 52.06 | 53.12 | 3,697,526 | +0.24(+0.45%) |
May 23, 2022 | 52.58 | 53.13 | 52.18 | 52.89 | 5,095,449 | +1.06(+2.05%) |
May 20, 2022 | 51.76 | 52.00 | 50.84 | 51.82 | 5,152,671 | +1.12(+2.20%) |
May 19, 2022 | 49.37 | 51.16 | 49.37 | 50.71 | 6,318,290 | +1.58(+3.21%) |
May 18, 2022 | 49.68 | 49.85 | 48.94 | 49.13 | 4,173,714 | -1.33(-2.64%) |
May 17, 2022 | 50.29 | 50.53 | 49.88 | 50.46 | 4,413,317 | +1.60(+3.28%) |
May 16, 2022 | 48.85 | 49.18 | 48.34 | 48.86 | 4,886,821 | -0.05(-0.11%) |
May 13, 2022 | 48.34 | 49.10 | 48.14 | 48.91 | 3,627,188 | +1.20(+2.52%) |
May 12, 2022 | 47.16 | 48.01 | 46.73 | 47.71 | 5,297,399 | -0.61(-1.26%) |
May 11, 2022 | 49.30 | 50.05 | 48.26 | 48.32 | 4,969,658 | +0.19(+0.40%) |
May 10, 2022 | 48.74 | 48.83 | 47.37 | 48.13 | 4,536,891 | +0.29(+0.61%) |
May 09, 2022 | 48.91 | 49.15 | 47.74 | 47.84 | 6,924,988 | -2.86(-5.63%) |
May 06, 2022 | 50.17 | 50.79 | 49.54 | 50.69 | 4,416,141 | +0.05(+0.09%) |
May 05, 2022 | 52.37 | 52.48 | 50.12 | 50.65 | 6,321,840 | -2.68(-5.02%) |
May 04, 2022 | 51.69 | 53.40 | 51.15 | 53.33 | 5,321,397 | +1.07(+2.05%) |
May 03, 2022 | 52.03 | 52.68 | 51.92 | 52.26 | 3,539,281 | +0.37(+0.71%) |
May 02, 2022 | 51.53 | 51.89 | 50.81 | 51.89 | 5,000,814 | +0.32(+0.63%) |
Apr 29, 2022 | 52.99 | 53.36 | 51.52 | 51.56 | 4,230,700 | -0.87(-1.66%) |
Apr 28, 2022 | 51.64 | 52.48 | 51.11 | 52.43 | 5,602,946 | +0.72(+1.38%) |
Apr 27, 2022 | 51.82 | 52.36 | 51.15 | 51.72 | 7,669,110 | +2.26(+4.56%) |
Apr 26, 2022 | 50.09 | 50.46 | 49.40 | 49.46 | 6,341,636 | -1.27(-2.50%) |
Apr 25, 2022 | 50.02 | 50.90 | 49.16 | 50.73 | 11,845,858 | -1.61(-3.07%) |
Apr 22, 2022 | 54.27 | 54.53 | 52.24 | 52.34 | 10,130,355 | -2.67(-4.86%) |
Apr 21, 2022 | 57.00 | 57.33 | 54.82 | 55.01 | 9,736,306 | -4.19(-7.07%) |
Apr 20, 2022 | 58.31 | 59.35 | 57.48 | 59.20 | 5,660,160 | -0.74(-1.23%) |
Apr 19, 2022 | 59.53 | 59.98 | 59.37 | 59.94 | 3,585,404 | -0.40(-0.66%) |
Apr 18, 2022 | 60.34 | 60.92 | 60.19 | 60.34 | 3,529,617 | +0.18(+0.29%) |
Apr 14, 2022 | 59.82 | 60.43 | 59.70 | 60.16 | 3,514,409 | +0.02(+0.03%) |
Apr 13, 2022 | 59.31 | 60.22 | 59.31 | 60.15 | 2,834,445 | +0.85(+1.43%) |
Apr 12, 2022 | 59.01 | 60.08 | 59.00 | 59.30 | 3,949,667 | +0.87(+1.49%) |
Apr 11, 2022 | 59.07 | 59.21 | 58.08 | 58.43 | 3,391,438 | -1.36(-2.28%) |
Apr 08, 2022 | 60.05 | 60.36 | 59.66 | 59.79 | 2,767,816 | +0.25(+0.41%) |
Apr 07, 2022 | 59.28 | 59.80 | 58.86 | 59.55 | 3,435,810 | +0.02(+0.04%) |
Apr 06, 2022 | 59.86 | 60.06 | 59.01 | 59.52 | 4,079,927 | +0.11(+0.18%) |
Apr 05, 2022 | 60.25 | 60.58 | 59.31 | 59.41 | 3,574,806 | -1.23(-2.03%) |
Apr 04, 2022 | 60.65 | 60.82 | 60.16 | 60.65 | 2,932,255 | -0.40(-0.66%) |
Apr 01, 2022 | 60.44 | 61.32 | 60.38 | 61.05 | 3,217,577 | +1.58(+2.65%) |
Mar 31, 2022 | 60.26 | 60.61 | 59.41 | 59.47 | 3,319,400 | -0.67(-1.11%) |
Mar 30, 2022 | 59.66 | 60.48 | 59.65 | 60.14 | 4,811,781 | +1.92(+3.29%) |
Mar 29, 2022 | 57.16 | 58.32 | 56.56 | 58.22 | 5,682,750 | +0.03(+0.05%) |
Mar 28, 2022 | 58.34 | 58.41 | 57.44 | 58.19 | 7,242,260 | +0.19(+0.33%) |
Mar 25, 2022 | 57.15 | 58.04 | 57.15 | 58.00 | 3,810,757 | +0.82(+1.44%) |
Mar 24, 2022 | 56.73 | 57.41 | 56.69 | 57.17 | 4,673,062 | +1.01(+1.80%) |
Mar 23, 2022 | 55.13 | 56.19 | 55.00 | 56.17 | 4,937,285 | +1.49(+2.72%) |
Mar 22, 2022 | 55.92 | 56.20 | 54.37 | 54.68 | 7,811,306 | -0.47(-0.85%) |
Mar 21, 2022 | 54.21 | 55.50 | 54.17 | 55.15 | 7,021,117 | +2.19(+4.13%) |
Mar 18, 2022 | 52.94 | 53.04 | 52.09 | 52.96 | 5,907,409 | +0.69(+1.33%) |
Mar 17, 2022 | 51.23 | 52.31 | 50.86 | 52.27 | 4,942,461 | +0.82(+1.59%) |
Mar 16, 2022 | 50.39 | 51.55 | 50.28 | 51.45 | 6,636,731 | +1.59(+3.18%) |
Mar 15, 2022 | 49.24 | 49.90 | 48.78 | 49.87 | 7,227,615 | -0.55(-1.08%) |
Mar 14, 2022 | 51.58 | 51.75 | 50.07 | 50.42 | 8,657,976 | -2.36(-4.46%) |
Mar 11, 2022 | 52.67 | 53.59 | 52.62 | 52.77 | 6,126,582 | -2.05(-3.74%) |
Mar 10, 2022 | 53.78 | 54.85 | 53.48 | 54.82 | 7,052,488 | +1.05(+1.96%) |
Mar 09, 2022 | 52.93 | 54.04 | 52.64 | 53.76 | 12,331,200 | +0.21(+0.39%) |
Mar 08, 2022 | 53.56 | 54.43 | 53.16 | 53.56 | 9,400,742 | -2.18(-3.91%) |
Mar 07, 2022 | 55.97 | 56.37 | 55.18 | 55.73 | 8,744,694 | -0.55(-0.98%) |
Mar 04, 2022 | 54.50 | 56.30 | 54.48 | 56.29 | 7,275,368 | +0.09(+0.16%) |
Mar 03, 2022 | 55.80 | 56.64 | 55.65 | 56.20 | 6,556,220 | +0.79(+1.43%) |
Mar 02, 2022 | 54.71 | 55.41 | 54.40 | 55.40 | 6,750,094 | +2.67(+5.07%) |
Mar 01, 2022 | 52.42 | 53.09 | 52.01 | 52.73 | 6,159,816 | +0.55(+1.05%) |
Feb 28, 2022 | 51.55 | 52.40 | 51.52 | 52.19 | 4,885,260 | +0.56(+1.09%) |
Feb 25, 2022 | 49.49 | 51.63 | 50.70 | 51.62 | 7,428,113 | +2.74(+5.61%) |
Feb 24, 2022 | 48.91 | 49.12 | 47.94 | 48.88 | 8,475,010 | -1.74(-3.44%) |
Feb 23, 2022 | 51.31 | 51.40 | 50.56 | 50.62 | 7,204,657 | +0.01(+0.03%) |
Feb 22, 2022 | 51.10 | 51.42 | 50.18 | 50.61 | 6,155,600 | -0.44(-0.87%) |
Feb 18, 2022 | 51.05 | 0 | +1.05(+2.09%) | |||
Feb 17, 2022 | 50.17 | 50.48 | 49.76 | 50.00 | 8,364,463 | -0.60(-1.18%) |
Feb 16, 2022 | 49.66 | 50.70 | 49.66 | 50.60 | 8,612,602 | +0.89(+1.79%) |
Feb 15, 2022 | 49.36 | 49.74 | 48.65 | 49.71 | 9,346,542 | -0.54(-1.08%) |
Feb 14, 2022 | 50.51 | 50.51 | 49.72 | 50.26 | 8,935,915 | -0.48(-0.94%) |
Feb 11, 2022 | 50.48 | 51.09 | 50.32 | 50.73 | 7,283,767 | -0.76(-1.47%) |
Feb 10, 2022 | 51.35 | 52.23 | 51.26 | 51.49 | 10,560,356 | +0.77(+1.51%) |
Feb 09, 2022 | 50.38 | 50.81 | 49.89 | 50.73 | 13,047,951 | -0.19(-0.38%) |
Feb 08, 2022 | 51.04 | 51.04 | 49.98 | 50.92 | 13,158,220 | +0.52(+1.04%) |
Feb 07, 2022 | 49.75 | 50.69 | 49.37 | 50.39 | 8,697,060 | +1.69(+3.46%) |
Feb 04, 2022 | 48.48 | 48.91 | 48.33 | 48.71 | 9,220,142 | +0.31(+0.64%) |
Feb 03, 2022 | 48.98 | 48.19 | 48.40 | 15,201,264 | +0.16(+0.34%) | |
Feb 02, 2022 | 48.07 | 48.44 | 47.72 | 48.24 | 10,356,829 | +0.37(+0.77%) |
Feb 01, 2022 | 47.10 | 47.91 | 46.99 | 47.87 | 13,064,595 | +1.05(+2.23%) |
Jan 31, 2022 | 46.93 | 46.26 | 46.82 | 11,701,779 | -0.42(-0.89%) | |
Jan 28, 2022 | 47.52 | 47.60 | 46.54 | 47.24 | 16,943,832 | -1.20(-2.48%) |
Jan 27, 2022 | 47.83 | 48.66 | 47.78 | 48.44 | 14,008,297 | +0.98(+2.06%) |
Jan 26, 2022 | 47.42 | 48.19 | 47.14 | 47.46 | 9,255,437 | +0.43(+0.92%) |
Jan 25, 2022 | 46.93 | 47.36 | 46.28 | 47.03 | 10,309,180 | -0.54(-1.13%) |
Jan 24, 2022 | 46.55 | 47.58 | 45.81 | 47.57 | 10,826,783 | -0.27(-0.55%) |
Jan 21, 2022 | 48.38 | 48.66 | 47.82 | 47.83 | 12,945,725 | -2.25(-4.50%) |
Jan 20, 2022 | 50.42 | 51.21 | 50.00 | 50.09 | 12,018,102 | -0.33(-0.66%) |
Jan 19, 2022 | 49.92 | 50.65 | 49.81 | 50.42 | 6,125,207 | +1.49(+3.05%) |
Jan 18, 2022 | 49.23 | 49.72 | 48.65 | 48.92 | 8,482,708 | -0.38(-0.78%) |
Jan 14, 2022 | 49.31 | 0 | -0.10(-0.19%) | |||
Jan 13, 2022 | 49.33 | 49.71 | 49.18 | 49.40 | 7,137,510 | -0.04(-0.07%) |
Jan 12, 2022 | 49.33 | 49.49 | 48.66 | 49.44 | 6,239,734 | +1.96(+4.12%) |
Jan 11, 2022 | 46.38 | 47.57 | 45.98 | 47.48 | 5,724,242 | +0.99(+2.12%) |
Jan 10, 2022 | 46.49 | 46.71 | 45.79 | 46.49 | 5,915,806 | -0.89(-1.88%) |
Jan 07, 2022 | 46.30 | 47.39 | 46.24 | 47.38 | 5,063,196 | +1.65(+3.61%) |
Jan 06, 2022 | 45.85 | 46.12 | 45.20 | 45.73 | 3,974,743 | +0.05(+0.11%) |
Jan 05, 2022 | 45.45 | 46.37 | 45.44 | 45.68 | 9,120,525 | +0.54(+1.19%) |
Jan 04, 2022 | 44.56 | 45.38 | 44.50 | 45.15 | 4,755,790 | +0.72(+1.62%) |
Jan 03, 2022 | 44.61 | 44.75 | 44.28 | 44.42 | 2,152,103 | -0.01(-0.02%) |
Dec 31, 2021 | 44.27 | 44.56 | 44.20 | 44.43 | 1,672,676 | +0.07(+0.15%) |
Dec 30, 2021 | 44.76 | 44.88 | 44.34 | 44.37 | 2,794,318 | +0.04(+0.08%) |
Dec 29, 2021 | 44.37 | 44.78 | 44.27 | 44.33 | 3,025,669 | +0.43(+0.99%) |
Dec 28, 2021 | 44.12 | 44.35 | 43.75 | 43.89 | 2,425,465 | -0.49(-1.11%) |
Dec 27, 2021 | 44.10 | 44.39 | 43.72 | 44.39 | 2,027,752 | +0.27(+0.62%) |
Dec 23, 2021 | 43.89 | 44.33 | 43.75 | 44.11 | 3,133,698 | +0.49(+1.13%) |
Dec 22, 2021 | 43.37 | 43.69 | 42.75 | 43.62 | 4,587,895 | -0.34(-0.77%) |
Dec 21, 2021 | 43.33 | 44.00 | 43.30 | 43.96 | 6,641,249 | +1.10(+2.56%) |
Dec 20, 2021 | 42.61 | 42.89 | 42.24 | 42.86 | 4,162,490 | -0.04(-0.09%) |
Dec 17, 2021 | 43.47 | 43.50 | 42.83 | 42.90 | 4,987,735 | -0.13(-0.31%) |
Dec 16, 2021 | 43.13 | 43.42 | 42.97 | 43.03 | 3,896,459 | +0.14(+0.33%) |
Dec 15, 2021 | 42.78 | 42.93 | 42.00 | 42.89 | 5,334,974 | +0.13(+0.31%) |
Dec 14, 2021 | 42.78 | 43.17 | 42.57 | 42.76 | 4,188,699 | +0.33(+0.78%) |
Dec 13, 2021 | 42.72 | 42.80 | 42.11 | 42.43 | 3,636,694 | +0.32(+0.75%) |
Dec 10, 2021 | 42.47 | 42.60 | 41.94 | 42.11 | 3,496,314 | +0.10(+0.25%) |
Dec 09, 2021 | 41.94 | 42.15 | 41.74 | 42.01 | 3,390,071 | -0.43(-1.01%) |
Dec 08, 2021 | 42.63 | 42.78 | 42.29 | 42.44 | 3,291,976 | -0.15(-0.35%) |
Dec 07, 2021 | 42.48 | 43.17 | 42.37 | 42.58 | 5,654,617 | +1.48(+3.60%) |
Dec 06, 2021 | 41.18 | 41.30 | 40.82 | 41.10 | 5,916,083 | +0.97(+2.42%) |
Dec 03, 2021 | 41.07 | 41.38 | 39.76 | 40.13 | 7,400,865 | -2.32(-5.46%) |
Dec 02, 2021 | 41.52 | 42.69 | 41.32 | 42.45 | 8,356,187 | +1.76(+4.32%) |
Dec 01, 2021 | 41.56 | 42.06 | 40.67 | 40.69 | 5,547,127 | -0.68(-1.64%) |
Nov 30, 2021 | 41.48 | 42.01 | 41.01 | 41.37 | 6,168,933 | +0.17(+0.41%) |
Nov 29, 2021 | 40.83 | 41.39 | 40.66 | 41.20 | 5,037,344 | +1.13(+2.81%) |
Nov 26, 2021 | 39.33 | 40.15 | 39.23 | 40.07 | 3,084,169 | -0.77(-1.89%) |
Nov 24, 2021 | 41.20 | 41.48 | 40.71 | 40.85 | 4,844,721 | -0.04(-0.09%) |
Nov 23, 2021 | 40.32 | 40.94 | 40.32 | 40.88 | 4,849,227 | +1.11(+2.80%) |
Nov 22, 2021 | 38.95 | 40.12 | 38.76 | 39.77 | 4,807,843 | +1.22(+3.17%) |
Nov 19, 2021 | 38.66 | 38.90 | 38.45 | 38.55 | 3,905,393 | +0.04(+0.11%) |
Nov 18, 2021 | 38.47 | 38.63 | 38.47 | 38.50 | 3,023,516 | -0.01(-0.04%) |
Nov 17, 2021 | 38.81 | 39.08 | 38.50 | 38.52 | 3,326,364 | -0.31(-0.80%) |
Nov 16, 2021 | 39.39 | 39.46 | 38.78 | 38.83 | 4,181,673 | -0.74(-1.86%) |
Nov 15, 2021 | 39.64 | 39.70 | 39.34 | 39.56 | 4,138,362 | -0.57(-1.43%) |
Nov 12, 2021 | 40.12 | 40.38 | 39.94 | 40.14 | 2,516,403 | -0.40(-0.98%) |
Nov 11, 2021 | 40.04 | 40.58 | 39.92 | 40.54 | 4,835,012 | +2.02(+5.24%) |
Nov 10, 2021 | 39.02 | 38.52 | 38.52 | 3,129,765 | -0.80(-2.02%) | |
Nov 09, 2021 | 39.89 | 40.00 | 38.90 | 39.31 | 4,216,090 | -0.96(-2.39%) |
Nov 08, 2021 | 39.56 | 40.30 | 39.56 | 40.28 | 4,103,815 | +0.95(+2.41%) |
Nov 05, 2021 | 39.10 | 39.39 | 39.01 | 39.33 | 4,089,085 | +0.18(+0.45%) |
Nov 04, 2021 | 39.31 | 39.36 | 38.80 | 39.15 | 6,347,618 | -0.40(-1.01%) |
Nov 03, 2021 | 39.34 | 39.69 | 39.01 | 39.55 | 4,227,209 | +0.46(+1.17%) |
Nov 02, 2021 | 39.09 | 39.19 | 38.70 | 39.09 | 7,295,602 | -1.03(-2.57%) |