Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.43 | 30.47 | 29.38 | 29.72 | 5,431,826 | -0.27(-0.90%) |
Sep 29, 2022 | 29.97 | 30.16 | 29.22 | 29.99 | 4,865,843 | -0.63(-2.06%) |
Sep 28, 2022 | 30.00 | 30.83 | 29.92 | 30.62 | 4,875,647 | +0.64(+2.13%) |
Sep 27, 2022 | 30.64 | 31.22 | 29.80 | 29.98 | 8,721,142 | -0.01(-0.03%) |
Sep 26, 2022 | 30.56 | 31.56 | 29.95 | 29.99 | 8,423,116 | -0.06(-0.20%) |
Sep 23, 2022 | 30.00 | 30.17 | 29.45 | 30.05 | 8,267,131 | -0.56(-1.83%) |
Sep 22, 2022 | 32.85 | 32.90 | 30.39 | 30.61 | 6,009,674 | -2.17(-6.62%) |
Sep 21, 2022 | 34.54 | 34.69 | 32.76 | 32.78 | 6,232,471 | -1.79(-5.18%) |
Sep 20, 2022 | 34.45 | 34.88 | 34.13 | 34.57 | 5,708,874 | +0.21(+0.61%) |
Sep 19, 2022 | 32.84 | 34.44 | 32.78 | 34.36 | 4,711,504 | +1.00(+3.00%) |
Sep 16, 2022 | 33.77 | 33.92 | 32.91 | 33.36 | 12,744,767 | -1.07(-3.11%) |
Sep 15, 2022 | 33.95 | 35.17 | 33.88 | 34.43 | 5,200,679 | +0.41(+1.20%) |
Sep 14, 2022 | 33.84 | 34.06 | 32.24 | 34.02 | 8,570,841 | +0.15(+0.44%) |
Sep 13, 2022 | 34.58 | 35.43 | 33.72 | 33.87 | 6,970,579 | -2.18(-6.05%) |
Sep 12, 2022 | 35.43 | 36.09 | 35.24 | 36.05 | 5,046,543 | +0.99(+2.82%) |
Sep 09, 2022 | 34.41 | 35.19 | 34.28 | 35.06 | 3,959,773 | +1.00(+2.94%) |
Sep 08, 2022 | 33.03 | 34.08 | 32.72 | 34.06 | 4,667,749 | +0.47(+1.41%) |
Sep 07, 2022 | 32.78 | 33.76 | 32.68 | 33.59 | 4,084,354 | +0.82(+2.50%) |
Sep 06, 2022 | 33.15 | 33.46 | 32.22 | 32.77 | 4,716,872 | -0.09(-0.27%) |
Sep 02, 2022 | 32.75 | 33.30 | 32.00 | 32.86 | 5,056,892 | +0.41(+1.26%) |
Sep 01, 2022 | 32.09 | 32.47 | 31.47 | 32.45 | 5,149,121 | -0.19(-0.58%) |
Aug 31, 2022 | 33.18 | 33.65 | 32.56 | 32.64 | 5,150,133 | -0.32(-0.97%) |
Aug 30, 2022 | 34.11 | 34.17 | 32.49 | 32.96 | 5,200,411 | -0.79(-2.34%) |
Aug 29, 2022 | 33.29 | 34.13 | 33.04 | 33.75 | 4,198,737 | +0.17(+0.51%) |
Aug 26, 2022 | 35.46 | 35.54 | 33.57 | 33.58 | 4,292,490 | -1.64(-4.66%) |
Aug 25, 2022 | 34.95 | 35.72 | 34.88 | 35.22 | 3,484,452 | +0.55(+1.59%) |
Aug 24, 2022 | 34.31 | 35.15 | 34.06 | 34.66 | 3,133,962 | +0.37(+1.08%) |
Aug 23, 2022 | 33.88 | 34.67 | 33.87 | 34.30 | 3,458,536 | +0.53(+1.57%) |
Aug 22, 2022 | 33.81 | 34.03 | 33.45 | 33.77 | 4,313,352 | -0.96(-2.76%) |
Aug 19, 2022 | 35.09 | 35.32 | 34.54 | 34.73 | 3,334,783 | -0.89(-2.50%) |
Aug 18, 2022 | 35.06 | 35.67 | 34.70 | 35.61 | 2,997,865 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.64 | 34.97 | 35.01 | 5,428,548 | -1.16(-3.21%) |
Aug 16, 2022 | 35.59 | 36.33 | 35.44 | 36.16 | 4,312,219 | +0.63(+1.77%) |
Aug 15, 2022 | 35.34 | 35.85 | 35.26 | 35.53 | 3,363,566 | -0.06(-0.17%) |
Aug 12, 2022 | 35.06 | 35.63 | 34.80 | 35.59 | 3,447,892 | +0.69(+1.98%) |
Aug 11, 2022 | 35.15 | 35.63 | 34.73 | 34.91 | 4,142,040 | +0.43(+1.25%) |
Aug 10, 2022 | 34.95 | 35.33 | 33.84 | 34.48 | 5,233,680 | +0.56(+1.65%) |
Aug 09, 2022 | 34.13 | 34.20 | 33.49 | 33.92 | 4,273,475 | -0.58(-1.68%) |
Aug 08, 2022 | 35.05 | 35.80 | 34.44 | 34.50 | 4,490,308 | -0.21(-0.60%) |
Aug 05, 2022 | 34.99 | 35.60 | 34.58 | 34.70 | 4,511,572 | -0.74(-2.09%) |
Aug 04, 2022 | 35.63 | 36.11 | 35.02 | 35.44 | 8,216,469 | +1.25(+3.65%) |
Aug 03, 2022 | 33.30 | 34.66 | 33.30 | 34.20 | 9,621,677 | +1.14(+3.45%) |
Aug 02, 2022 | 32.60 | 33.33 | 32.40 | 33.06 | 3,800,831 | +0.22(+0.67%) |
Aug 01, 2022 | 32.52 | 33.07 | 31.96 | 32.84 | 4,307,867 | +0.11(+0.34%) |
Jul 29, 2022 | 32.43 | 32.80 | 31.76 | 32.73 | 3,787,984 | +0.12(+0.37%) |
Jul 28, 2022 | 31.34 | 32.66 | 31.01 | 32.61 | 4,247,210 | +1.20(+3.82%) |
Jul 27, 2022 | 30.46 | 31.61 | 30.46 | 31.41 | 3,461,450 | +1.48(+4.94%) |
Jul 26, 2022 | 30.59 | 30.59 | 29.81 | 29.93 | 3,486,490 | -0.85(-2.76%) |
Jul 25, 2022 | 30.98 | 31.23 | 30.39 | 30.78 | 3,496,289 | -0.16(-0.52%) |
Jul 22, 2022 | 31.63 | 31.72 | 30.77 | 30.94 | 4,030,636 | -0.50(-1.59%) |
Jul 21, 2022 | 31.21 | 31.47 | 30.62 | 31.44 | 3,391,398 | +0.15(+0.48%) |
Jul 20, 2022 | 30.51 | 31.55 | 30.30 | 31.29 | 4,000,540 | +0.83(+2.72%) |
Jul 19, 2022 | 30.10 | 30.75 | 30.06 | 30.46 | 4,213,861 | +0.95(+3.22%) |
Jul 18, 2022 | 29.64 | 30.41 | 29.38 | 29.51 | 2,729,486 | +0.28(+0.96%) |
Jul 15, 2022 | 28.90 | 29.42 | 28.43 | 29.23 | 3,602,135 | +0.80(+2.81%) |
Jul 14, 2022 | 28.43 | 28.84 | 28.06 | 28.43 | 4,147,770 | -0.61(-2.10%) |
Jul 13, 2022 | 28.13 | 29.14 | 27.79 | 29.04 | 3,503,960 | +0.13(+0.45%) |
Jul 12, 2022 | 28.31 | 29.41 | 28.31 | 28.91 | 3,924,955 | +0.51(+1.80%) |
Jul 11, 2022 | 28.63 | 28.96 | 28.06 | 28.40 | 4,547,970 | -0.94(-3.20%) |
Jul 08, 2022 | 29.61 | 29.95 | 29.07 | 29.34 | 3,954,820 | -0.41(-1.38%) |
Jul 07, 2022 | 29.82 | 30.46 | 29.48 | 29.75 | 6,598,306 | +0.21(+0.71%) |
Jul 06, 2022 | 30.24 | 30.90 | 29.34 | 29.54 | 4,558,110 | -0.82(-2.70%) |
Jul 05, 2022 | 29.10 | 30.39 | 28.75 | 30.36 | 5,673,669 | +0.36(+1.20%) |
Jul 01, 2022 | 28.82 | 30.01 | 28.82 | 30.00 | 5,538,682 | +1.05(+3.63%) |
Jun 30, 2022 | 28.74 | 29.52 | 28.09 | 28.95 | 7,239,328 | -0.22(-0.75%) |
Jun 29, 2022 | 29.57 | 29.65 | 28.81 | 29.17 | 5,531,023 | -0.71(-2.38%) |
Jun 28, 2022 | 30.96 | 31.83 | 29.81 | 29.88 | 7,553,686 | -0.15(-0.50%) |
Jun 27, 2022 | 30.26 | 30.45 | 29.68 | 30.03 | 5,100,828 | -0.21(-0.69%) |
Jun 24, 2022 | 27.55 | 30.25 | 27.44 | 30.24 | 10,065,725 | +3.07(+11.30%) |
Jun 23, 2022 | 27.42 | 27.62 | 26.41 | 27.17 | 6,735,147 | -0.16(-0.59%) |
Jun 22, 2022 | 27.13 | 27.98 | 27.13 | 27.33 | 5,424,989 | -0.34(-1.23%) |
Jun 21, 2022 | 28.50 | 28.58 | 27.61 | 27.67 | 6,253,192 | -0.28(-1.00%) |
Jun 17, 2022 | 27.36 | 28.28 | 26.69 | 27.95 | 14,235,907 | +0.56(+2.04%) |
Jun 16, 2022 | 29.15 | 29.21 | 27.19 | 27.39 | 8,862,869 | -2.67(-8.88%) |
Jun 15, 2022 | 29.85 | 30.62 | 29.52 | 30.06 | 6,765,370 | +0.66(+2.24%) |
Jun 14, 2022 | 28.93 | 29.70 | 28.53 | 29.40 | 8,675,778 | +0.77(+2.69%) |
Jun 13, 2022 | 30.48 | 30.72 | 28.40 | 28.63 | 9,937,356 | -3.15(-9.91%) |
Jun 10, 2022 | 32.50 | 33.57 | 31.76 | 31.78 | 7,478,501 | -2.54(-7.40%) |
Jun 09, 2022 | 34.92 | 35.06 | 34.10 | 34.32 | 3,546,290 | -1.08(-3.04%) |
Jun 08, 2022 | 35.40 | 35.97 | 34.93 | 35.39 | 3,085,820 | -0.09(-0.25%) |
Jun 07, 2022 | 34.84 | 35.59 | 34.46 | 35.48 | 3,307,758 | +0.18(+0.51%) |
Jun 06, 2022 | 35.05 | 35.56 | 34.57 | 35.30 | 3,427,619 | +0.60(+1.73%) |
Jun 03, 2022 | 34.62 | 35.16 | 34.40 | 34.70 | 3,163,472 | -0.42(-1.20%) |
Jun 02, 2022 | 33.81 | 35.22 | 33.81 | 35.12 | 3,888,076 | +0.94(+2.75%) |
Jun 01, 2022 | 35.27 | 35.60 | 33.59 | 34.18 | 5,583,695 | -0.78(-2.23%) |
May 31, 2022 | 35.79 | 35.79 | 34.71 | 34.96 | 7,805,375 | +0.08(+0.23%) |
May 27, 2022 | 34.69 | 35.13 | 34.36 | 34.88 | 4,650,618 | +0.41(+1.19%) |
May 26, 2022 | 32.64 | 34.87 | 32.63 | 34.47 | 8,255,249 | +2.39(+7.45%) |
May 25, 2022 | 30.77 | 32.38 | 30.69 | 32.08 | 6,585,877 | +0.98(+3.15%) |
May 24, 2022 | 33.19 | 33.19 | 30.81 | 31.10 | 8,383,849 | -2.50(-7.44%) |
May 23, 2022 | 34.79 | 34.79 | 33.25 | 33.60 | 8,361,623 | -0.76(-2.21%) |
May 20, 2022 | 34.32 | 34.65 | 33.25 | 34.36 | 7,418,140 | +0.72(+2.14%) |
May 19, 2022 | 32.44 | 34.36 | 32.36 | 33.64 | 8,043,092 | +0.65(+1.97%) |
May 18, 2022 | 34.99 | 35.10 | 32.51 | 32.99 | 12,831,028 | -2.69(-7.54%) |
May 17, 2022 | 35.98 | 36.29 | 35.36 | 35.68 | 5,880,770 | +0.62(+1.77%) |
May 16, 2022 | 36.19 | 36.73 | 34.98 | 35.06 | 5,944,434 | -1.08(-2.99%) |
May 13, 2022 | 35.26 | 36.54 | 35.26 | 36.14 | 6,755,928 | +1.63(+4.72%) |
May 12, 2022 | 34.67 | 35.38 | 33.69 | 34.51 | 7,442,171 | -0.55(-1.57%) |
May 11, 2022 | 36.45 | 37.28 | 34.85 | 35.06 | 5,686,590 | -1.13(-3.12%) |
May 10, 2022 | 35.96 | 36.74 | 35.04 | 36.19 | 10,330,567 | +1.06(+3.02%) |
May 09, 2022 | 37.54 | 37.88 | 35.00 | 35.13 | 8,934,949 | -3.17(-8.27%) |
May 06, 2022 | 39.13 | 39.23 | 37.64 | 38.30 | 6,928,787 | -0.99(-2.52%) |
May 05, 2022 | 40.78 | 41.13 | 38.75 | 39.29 | 4,873,178 | -1.73(-4.22%) |
May 04, 2022 | 41.32 | 41.32 | 39.02 | 41.02 | 7,048,449 | +0.18(+0.44%) |
May 03, 2022 | 42.13 | 43.07 | 40.22 | 40.84 | 8,508,426 | -1.12(-2.67%) |
May 02, 2022 | 41.98 | 42.22 | 40.39 | 41.96 | 6,432,563 | +0.93(+2.27%) |
Apr 29, 2022 | 41.87 | 43.25 | 40.95 | 41.03 | 5,069,285 | -1.07(-2.54%) |
Apr 28, 2022 | 40.93 | 42.58 | 40.12 | 42.10 | 7,571,328 | +1.77(+4.39%) |
Apr 27, 2022 | 40.25 | 41.12 | 39.53 | 40.33 | 4,531,156 | -0.01(-0.02%) |
Apr 26, 2022 | 41.78 | 42.05 | 40.15 | 40.34 | 3,693,093 | -1.68(-4.00%) |
Apr 25, 2022 | 40.66 | 42.19 | 40.22 | 42.02 | 4,084,236 | +0.95(+2.31%) |
Apr 22, 2022 | 41.98 | 42.34 | 40.84 | 41.07 | 3,702,716 | -1.09(-2.58%) |
Apr 21, 2022 | 44.26 | 44.59 | 41.98 | 42.16 | 3,281,566 | -1.18(-2.72%) |
Apr 20, 2022 | 42.91 | 44.01 | 42.88 | 43.34 | 4,082,503 | +0.58(+1.36%) |
Apr 19, 2022 | 41.27 | 42.96 | 41.27 | 42.76 | 2,772,677 | +1.61(+3.91%) |
Apr 18, 2022 | 41.30 | 41.69 | 40.99 | 41.15 | 2,459,127 | -0.44(-1.06%) |
Apr 14, 2022 | 41.56 | 42.19 | 41.51 | 41.59 | 3,240,237 | +0.32(+0.78%) |
Apr 13, 2022 | 39.72 | 41.63 | 39.72 | 41.27 | 4,848,040 | +1.73(+4.37%) |
Apr 12, 2022 | 39.91 | 40.54 | 39.38 | 39.54 | 3,435,439 | +0.04(+0.10%) |
Apr 11, 2022 | 38.65 | 40.17 | 38.65 | 39.50 | 3,623,347 | +0.31(+0.79%) |
Apr 08, 2022 | 39.01 | 39.69 | 38.54 | 39.19 | 3,795,681 | +0.02(+0.05%) |
Apr 07, 2022 | 39.66 | 39.82 | 37.97 | 39.17 | 5,454,519 | -0.56(-1.41%) |
Apr 06, 2022 | 40.99 | 40.99 | 39.29 | 39.73 | 5,003,758 | -1.92(-4.61%) |
Apr 05, 2022 | 42.62 | 42.80 | 41.16 | 41.65 | 3,570,969 | -0.84(-1.98%) |
Apr 04, 2022 | 41.80 | 42.72 | 41.51 | 42.49 | 4,086,570 | +0.63(+1.50%) |
Apr 01, 2022 | 42.29 | 42.42 | 41.39 | 41.86 | 5,019,913 | -0.07(-0.17%) |
Mar 31, 2022 | 42.89 | 43.41 | 41.93 | 41.93 | 4,542,667 | -1.22(-2.83%) |
Mar 30, 2022 | 43.20 | 43.65 | 42.69 | 43.15 | 4,593,724 | -0.45(-1.03%) |
Mar 29, 2022 | 42.85 | 44.17 | 42.85 | 43.60 | 3,408,410 | +1.42(+3.37%) |
Mar 28, 2022 | 42.27 | 42.74 | 41.82 | 42.18 | 2,750,313 | -0.01(-0.02%) |
Mar 25, 2022 | 42.14 | 42.46 | 41.85 | 42.19 | 2,626,119 | +0.04(+0.09%) |
Mar 24, 2022 | 41.56 | 42.26 | 41.07 | 42.15 | 3,654,874 | +0.75(+1.81%) |
Mar 23, 2022 | 41.45 | 41.84 | 41.28 | 41.40 | 3,902,505 | -0.56(-1.33%) |
Mar 22, 2022 | 41.97 | 42.71 | 41.84 | 41.96 | 3,036,351 | +0.14(+0.33%) |
Mar 21, 2022 | 41.98 | 42.07 | 41.03 | 41.82 | 3,479,064 | -0.34(-0.81%) |
Mar 18, 2022 | 41.73 | 42.27 | 41.09 | 42.16 | 10,401,191 | +0.23(+0.55%) |
Mar 17, 2022 | 41.73 | 42.46 | 41.27 | 41.93 | 4,729,308 | -0.23(-0.55%) |
Mar 16, 2022 | 40.86 | 42.37 | 40.86 | 42.16 | 5,890,607 | +2.08(+5.19%) |
Mar 15, 2022 | 38.98 | 40.38 | 38.55 | 40.08 | 5,526,030 | +1.29(+3.32%) |
Mar 14, 2022 | 40.09 | 40.58 | 38.30 | 38.79 | 4,507,325 | -1.31(-3.27%) |
Mar 11, 2022 | 41.19 | 41.49 | 40.05 | 40.10 | 3,744,870 | -0.78(-1.91%) |
Mar 10, 2022 | 39.17 | 41.06 | 38.94 | 40.88 | 5,525,016 | +0.61(+1.51%) |
Mar 09, 2022 | 39.18 | 40.90 | 39.04 | 40.27 | 6,193,055 | +2.65(+7.05%) |
Mar 08, 2022 | 37.78 | 38.94 | 36.45 | 37.62 | 8,133,860 | +0.15(+0.40%) |
Mar 07, 2022 | 41.51 | 41.51 | 37.43 | 37.47 | 9,245,033 | -4.06(-9.77%) |
Mar 04, 2022 | 42.61 | 42.88 | 40.40 | 41.53 | 6,809,604 | -1.81(-4.18%) |
Mar 03, 2022 | 44.97 | 45.11 | 43.04 | 43.34 | 4,954,548 | -0.38(-0.87%) |
Mar 02, 2022 | 42.94 | 44.22 | 42.50 | 43.72 | 5,814,436 | +1.81(+4.32%) |
Mar 01, 2022 | 44.09 | 44.10 | 41.67 | 41.91 | 5,924,963 | -2.37(-5.35%) |
Feb 28, 2022 | 44.25 | 44.79 | 43.44 | 44.28 | 6,384,994 | -0.83(-1.84%) |
Feb 25, 2022 | 43.77 | 45.14 | 43.69 | 45.11 | 5,419,381 | +1.61(+3.70%) |
Feb 24, 2022 | 40.56 | 43.62 | 40.44 | 43.50 | 5,535,841 | +1.03(+2.42%) |
Feb 23, 2022 | 43.90 | 44.15 | 42.36 | 42.47 | 5,207,518 | -0.75(-1.73%) |
Feb 22, 2022 | 43.26 | 43.93 | 42.56 | 43.22 | 5,607,019 | -0.33(-0.76%) |
Feb 18, 2022 | 43.55 | 0 | -0.12(-0.27%) | |||
Feb 17, 2022 | 45.04 | 45.16 | 43.58 | 43.67 | 4,426,196 | -1.49(-3.30%) |
Feb 16, 2022 | 44.75 | 45.68 | 44.27 | 45.16 | 5,404,384 | +0.09(+0.20%) |
Feb 15, 2022 | 45.42 | 45.89 | 44.62 | 45.07 | 6,288,508 | +0.43(+0.96%) |
Feb 14, 2022 | 45.57 | 46.22 | 44.33 | 44.64 | 5,066,009 | -0.81(-1.78%) |
Feb 11, 2022 | 47.19 | 47.94 | 45.17 | 45.45 | 7,873,679 | -1.61(-3.42%) |
Feb 10, 2022 | 47.99 | 48.99 | 46.61 | 47.06 | 10,069,591 | -1.45(-2.99%) |
Feb 09, 2022 | 47.44 | 48.69 | 47.29 | 48.51 | 6,610,165 | +1.32(+2.80%) |
Feb 08, 2022 | 46.11 | 47.37 | 45.69 | 47.19 | 9,317,195 | +1.28(+2.79%) |
Feb 07, 2022 | 44.67 | 46.01 | 44.67 | 45.91 | 6,170,390 | +1.38(+3.10%) |
Feb 04, 2022 | 42.81 | 44.82 | 42.61 | 44.53 | 4,810,975 | +1.56(+3.63%) |
Feb 03, 2022 | 43.25 | 44.04 | 42.94 | 42.97 | 3,560,937 | -0.66(-1.51%) |
Feb 02, 2022 | 44.17 | 44.38 | 43.31 | 43.63 | 3,551,822 | -0.52(-1.18%) |
Feb 01, 2022 | 43.19 | 44.31 | 42.74 | 44.15 | 4,842,534 | +1.44(+3.37%) |
Jan 31, 2022 | 41.47 | 42.78 | 42.71 | 5,668,786 | +1.09(+2.62%) | |
Jan 28, 2022 | 40.80 | 41.64 | 39.85 | 41.62 | 5,109,808 | +1.01(+2.49%) |
Jan 27, 2022 | 41.94 | 42.70 | 40.33 | 40.61 | 5,285,568 | -1.06(-2.54%) |
Jan 26, 2022 | 42.59 | 43.44 | 41.55 | 41.67 | 5,724,306 | -0.30(-0.71%) |
Jan 25, 2022 | 41.28 | 42.50 | 40.72 | 41.97 | 4,214,335 | +0.09(+0.21%) |
Jan 24, 2022 | 39.80 | 41.98 | 39.04 | 41.88 | 7,052,401 | +0.93(+2.27%) |
Jan 21, 2022 | 41.50 | 42.24 | 40.42 | 40.95 | 6,152,891 | -0.59(-1.42%) |
Jan 20, 2022 | 42.42 | 43.41 | 41.43 | 41.54 | 5,826,442 | -0.66(-1.56%) |
Jan 19, 2022 | 44.13 | 44.31 | 42.10 | 42.20 | 5,893,847 | -1.62(-3.70%) |
Jan 18, 2022 | 43.90 | 44.72 | 43.39 | 43.82 | 4,291,938 | -0.64(-1.44%) |
Jan 14, 2022 | 44.46 | 0 | +0.22(+0.50%) | |||
Jan 13, 2022 | 44.81 | 45.69 | 44.03 | 44.24 | 4,264,182 | -0.55(-1.23%) |
Jan 12, 2022 | 45.26 | 45.44 | 44.22 | 44.79 | 4,371,946 | -0.15(-0.33%) |
Jan 11, 2022 | 43.56 | 45.27 | 43.40 | 44.94 | 4,852,253 | +1.33(+3.05%) |
Jan 10, 2022 | 44.62 | 44.76 | 42.27 | 43.61 | 4,577,186 | -0.91(-2.04%) |
Jan 07, 2022 | 44.57 | 45.37 | 44.33 | 44.52 | 5,478,544 | +0.21(+0.47%) |
Jan 06, 2022 | 43.48 | 44.75 | 43.41 | 44.31 | 5,030,854 | +1.28(+2.97%) |
Jan 05, 2022 | 45.34 | 45.49 | 43.01 | 43.03 | 5,497,183 | -2.35(-5.18%) |
Jan 04, 2022 | 46.19 | 46.59 | 45.06 | 45.38 | 4,034,043 | -0.09(-0.20%) |
Jan 03, 2022 | 45.03 | 46.36 | 44.79 | 45.47 | 5,188,921 | +0.60(+1.34%) |
Dec 31, 2021 | 44.62 | 45.22 | 44.58 | 44.87 | 3,400,286 | +0.12(+0.27%) |
Dec 30, 2021 | 44.48 | 45.42 | 44.24 | 44.75 | 3,290,459 | +0.27(+0.61%) |
Dec 29, 2021 | 44.13 | 45.08 | 43.81 | 44.48 | 3,486,777 | +0.27(+0.61%) |
Dec 28, 2021 | 44.83 | 45.48 | 44.19 | 44.21 | 4,324,065 | -0.99(-2.19%) |
Dec 27, 2021 | 45.29 | 45.42 | 44.68 | 45.20 | 3,235,708 | -0.53(-1.16%) |
Dec 23, 2021 | 46.00 | 46.63 | 45.43 | 45.73 | 3,729,993 | +0.46(+1.02%) |
Dec 22, 2021 | 44.60 | 45.82 | 44.51 | 45.27 | 6,672,857 | +0.47(+1.05%) |
Dec 21, 2021 | 42.46 | 45.18 | 42.46 | 44.80 | 6,729,386 | +2.74(+6.51%) |
Dec 20, 2021 | 41.19 | 42.50 | 41.04 | 42.06 | 5,948,969 | -0.21(-0.50%) |
Dec 17, 2021 | 40.72 | 42.52 | 40.30 | 42.27 | 9,241,553 | +1.48(+3.63%) |
Dec 16, 2021 | 41.67 | 42.27 | 40.72 | 40.79 | 6,309,792 | -0.57(-1.38%) |
Dec 15, 2021 | 41.11 | 41.61 | 40.00 | 41.36 | 6,195,051 | +0.14(+0.34%) |
Dec 14, 2021 | 39.99 | 41.81 | 39.79 | 41.22 | 10,264,636 | +0.89(+2.21%) |
Dec 13, 2021 | 41.03 | 41.53 | 39.70 | 40.33 | 5,108,482 | -1.07(-2.58%) |
Dec 10, 2021 | 42.49 | 42.73 | 41.32 | 41.40 | 6,964,938 | -0.80(-1.90%) |
Dec 09, 2021 | 42.23 | 42.91 | 42.11 | 42.20 | 4,051,929 | -0.68(-1.58%) |
Dec 08, 2021 | 42.88 | 43.93 | 42.75 | 42.88 | 5,376,510 | +0.15(+0.35%) |
Dec 07, 2021 | 43.35 | 43.77 | 42.50 | 42.73 | 5,700,121 | +0.53(+1.26%) |
Dec 06, 2021 | 40.71 | 43.41 | 40.28 | 42.20 | 9,174,016 | +2.04(+5.08%) |
Dec 03, 2021 | 40.88 | 41.20 | 39.68 | 40.16 | 7,697,603 | -1.06(-2.57%) |
Dec 02, 2021 | 38.81 | 41.55 | 38.54 | 41.22 | 10,082,003 | +2.93(+7.65%) |
Dec 01, 2021 | 40.31 | 41.93 | 38.10 | 38.29 | 10,536,755 | -1.28(-3.23%) |
Nov 30, 2021 | 40.79 | 41.13 | 39.00 | 39.57 | 9,227,475 | -1.55(-3.77%) |
Nov 29, 2021 | 42.48 | 42.97 | 40.98 | 41.12 | 7,370,026 | -0.72(-1.72%) |
Nov 26, 2021 | 39.99 | 41.98 | 39.16 | 41.84 | 7,731,088 | -0.98(-2.29%) |
Nov 24, 2021 | 42.10 | 43.46 | 41.78 | 42.82 | 5,428,426 | +0.32(+0.75%) |
Nov 23, 2021 | 44.55 | 44.94 | 42.39 | 42.50 | 8,436,190 | -2.03(-4.56%) |
Nov 22, 2021 | 44.62 | 45.14 | 44.04 | 44.52 | 5,507,479 | +0.26(+0.59%) |
Nov 19, 2021 | 43.79 | 44.75 | 43.53 | 44.27 | 6,219,379 | -0.05(-0.11%) |
Nov 18, 2021 | 45.51 | 44.56 | 44.23 | 44.31 | 4,487,082 | -1.18(-2.59%) |
Nov 17, 2021 | 45.49 | 46.18 | 45.22 | 45.49 | 3,015,644 | -0.14(-0.31%) |
Nov 16, 2021 | 45.88 | 46.03 | 44.85 | 45.63 | 4,202,716 | -0.17(-0.37%) |
Nov 15, 2021 | 45.46 | 46.07 | 45.35 | 45.80 | 3,104,752 | +0.73(+1.62%) |
Nov 12, 2021 | 45.58 | 45.72 | 44.59 | 45.07 | 4,625,603 | -0.33(-0.73%) |
Nov 11, 2021 | 46.17 | 46.26 | 45.33 | 45.40 | 3,580,826 | -0.64(-1.39%) |
Nov 10, 2021 | 46.80 | 46.04 | 3,667,963 | -1.27(-2.68%) | ||
Nov 09, 2021 | 48.42 | 48.66 | 47.00 | 47.31 | 5,283,026 | -1.21(-2.49%) |
Nov 08, 2021 | 50.90 | 51.15 | 48.50 | 48.52 | 5,855,942 | -1.83(-3.63%) |
Nov 05, 2021 | 49.95 | 51.01 | 49.22 | 50.35 | 8,359,755 | +2.97(+6.27%) |
Nov 04, 2021 | 49.45 | 50.37 | 47.00 | 47.38 | 9,353,698 | -1.30(-2.67%) |
Nov 03, 2021 | 47.73 | 48.99 | 47.15 | 48.68 | 6,788,300 | +0.82(+1.71%) |
Nov 02, 2021 | 48.01 | 48.05 | 47.08 | 47.86 | 4,361,350 | -0.59(-1.22%) |
Nov 01, 2021 | 47.42 | 48.46 | 47.86 | 48.45 | 5,012,494 | +1.31(+2.78%) |
Oct 29, 2021 | 46.89 | 47.75 | 46.67 | 47.14 | 4,894,006 | +0.19(+0.40%) |
Oct 28, 2021 | 47.23 | 47.26 | 46.14 | 46.95 | 3,721,556 | -0.05(-0.11%) |
Oct 27, 2021 | 47.37 | 47.63 | 46.91 | 47.00 | 3,544,807 | -0.22(-0.47%) |
Oct 26, 2021 | 48.41 | 47.22 | 4,698,885 | -0.91(-1.89%) | ||
Oct 25, 2021 | 48.03 | 48.61 | 47.74 | 48.13 | 3,085,023 | +0.12(+0.25%) |
Oct 22, 2021 | 48.08 | 48.42 | 47.59 | 48.01 | 2,956,489 | -0.06(-0.12%) |
Oct 21, 2021 | 46.98 | 48.45 | 47.05 | 48.07 | 5,529,429 | +1.02(+2.17%) |
Oct 20, 2021 | 47.43 | 47.87 | 46.75 | 47.05 | 3,697,545 | -0.40(-0.84%) |
Oct 19, 2021 | 48.54 | 48.55 | 47.34 | 47.45 | 4,678,271 | -0.77(-1.60%) |
Oct 18, 2021 | 47.79 | 48.35 | 47.34 | 48.22 | 4,782,993 | +0.29(+0.60%) |
Oct 15, 2021 | 48.93 | 49.03 | 47.85 | 47.93 | 4,304,616 | -0.49(-1.01%) |
Oct 14, 2021 | 48.63 | 48.86 | 47.93 | 48.42 | 4,487,026 | +0.29(+0.60%) |
Oct 13, 2021 | 48.51 | 48.91 | 47.65 | 48.13 | 9,398,542 | -0.54(-1.11%) |
Oct 12, 2021 | 45.24 | 48.92 | 45.13 | 48.67 | 28,283,606 | +4.27(+9.61%) |
Oct 11, 2021 | 44.34 | 45.20 | 44.23 | 44.41 | 6,066,953 | -0.01(-0.02%) |
Oct 08, 2021 | 44.93 | 45.09 | 44.37 | 44.41 | 7,724,208 | -0.34(-0.76%) |
Oct 07, 2021 | 45.08 | 45.35 | 44.49 | 44.75 | 7,123,814 | +0.13(+0.29%) |
Oct 06, 2021 | 44.34 | 44.94 | 43.96 | 44.62 | 3,919,165 | -0.32(-0.71%) |
Oct 05, 2021 | 44.64 | 45.89 | 44.24 | 44.94 | 7,803,649 | +0.45(+1.01%) |
Oct 04, 2021 | 44.75 | 45.22 | 44.19 | 44.49 | 6,066,019 | -0.35(-0.78%) |