Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.18 | 25.44 | 24.65 | 24.67 | 45,767,780 | -0.58(-2.31%) |
Sep 29, 2022 | 25.64 | 25.64 | 25.07 | 25.26 | 43,675,320 | -0.72(-2.76%) |
Sep 28, 2022 | 25.72 | 26.12 | 25.47 | 25.98 | 42,219,980 | +0.23(+0.89%) |
Sep 27, 2022 | 26.23 | 26.42 | 25.49 | 25.75 | 46,254,316 | -0.08(-0.30%) |
Sep 26, 2022 | 26.39 | 26.52 | 25.72 | 25.82 | 46,765,344 | -0.53(-2.00%) |
Sep 23, 2022 | 26.71 | 26.71 | 26.03 | 26.35 | 45,423,228 | -0.53(-1.96%) |
Sep 22, 2022 | 27.19 | 27.29 | 26.85 | 26.88 | 37,662,904 | -0.38(-1.41%) |
Sep 21, 2022 | 27.91 | 28.33 | 27.25 | 27.26 | 41,781,412 | -0.47(-1.69%) |
Sep 20, 2022 | 27.83 | 27.92 | 27.49 | 27.73 | 32,503,790 | -0.46(-1.63%) |
Sep 19, 2022 | 27.79 | 28.25 | 27.67 | 28.19 | 34,611,248 | +0.19(+0.68%) |
Sep 16, 2022 | 27.48 | 28.07 | 27.21 | 28.00 | 76,045,024 | +0.38(+1.39%) |
Sep 15, 2022 | 27.91 | 28.16 | 27.49 | 27.61 | 41,654,572 | -0.33(-1.17%) |
Sep 14, 2022 | 28.29 | 28.50 | 27.78 | 27.94 | 42,553,236 | -0.11(-0.38%) |
Sep 13, 2022 | 29.52 | 29.61 | 28.01 | 28.04 | 74,559,136 | -2.17(-7.19%) |
Sep 12, 2022 | 30.39 | 30.50 | 29.78 | 30.22 | 39,992,552 | +0.10(+0.32%) |
Sep 09, 2022 | 29.86 | 30.16 | 29.75 | 30.12 | 35,616,256 | +0.68(+2.31%) |
Sep 08, 2022 | 29.08 | 29.53 | 28.64 | 29.44 | 39,009,844 | +0.10(+0.33%) |
Sep 07, 2022 | 29.13 | 29.48 | 28.77 | 29.35 | 38,980,728 | +0.28(+0.95%) |
Sep 06, 2022 | 30.05 | 30.05 | 29.04 | 29.07 | 49,054,288 | -0.82(-2.75%) |
Sep 02, 2022 | 30.84 | 31.00 | 29.74 | 29.89 | 36,467,192 | -0.52(-1.70%) |
Sep 01, 2022 | 30.23 | 30.47 | 29.81 | 30.41 | 38,049,092 | -0.13(-0.44%) |
Aug 31, 2022 | 31.00 | 31.01 | 30.42 | 30.54 | 45,870,440 | -0.34(-1.12%) |
Aug 30, 2022 | 31.63 | 31.66 | 30.78 | 30.89 | 41,936,816 | -0.65(-2.06%) |
Aug 29, 2022 | 31.81 | 31.99 | 31.41 | 31.54 | 34,414,084 | -0.40(-1.26%) |
Aug 26, 2022 | 33.46 | 33.54 | 31.93 | 31.94 | 46,844,296 | -1.46(-4.39%) |
Aug 25, 2022 | 32.43 | 33.44 | 32.38 | 33.41 | 31,112,860 | +0.99(+3.04%) |
Aug 24, 2022 | 32.52 | 32.54 | 32.17 | 32.42 | 26,204,192 | -0.09(-0.27%) |
Aug 23, 2022 | 32.53 | 32.93 | 32.47 | 32.51 | 32,033,956 | +0.11(+0.32%) |
Aug 22, 2022 | 33.51 | 33.57 | 32.30 | 32.40 | 53,250,652 | -1.47(-4.35%) |
Aug 19, 2022 | 34.28 | 34.49 | 33.69 | 33.88 | 32,822,038 | -0.79(-2.27%) |
Aug 18, 2022 | 34.16 | 34.78 | 34.06 | 34.66 | 25,678,174 | +0.40(+1.17%) |
Aug 17, 2022 | 34.29 | 34.54 | 33.77 | 34.26 | 30,465,282 | -0.39(-1.13%) |
Aug 16, 2022 | 34.62 | 35.02 | 34.18 | 34.65 | 26,104,672 | -0.14(-0.41%) |
Aug 15, 2022 | 34.56 | 34.88 | 34.19 | 34.79 | 26,523,436 | +0.22(+0.64%) |
Aug 12, 2022 | 34.28 | 34.60 | 34.15 | 34.57 | 39,349,008 | +0.50(+1.46%) |
Aug 11, 2022 | 34.12 | 34.75 | 33.98 | 34.08 | 37,143,684 | +0.21(+0.62%) |
Aug 10, 2022 | 33.50 | 33.89 | 33.12 | 33.87 | 44,091,332 | +0.81(+2.46%) |
Aug 09, 2022 | 33.72 | 33.80 | 32.94 | 33.05 | 50,321,488 | -0.82(-2.43%) |
Aug 08, 2022 | 33.86 | 34.43 | 33.70 | 33.88 | 43,418,472 | -0.01(-0.03%) |
Aug 05, 2022 | 33.85 | 34.17 | 33.68 | 33.88 | 42,028,924 | -0.26(-0.76%) |
Aug 04, 2022 | 34.48 | 34.56 | 33.86 | 34.14 | 56,456,584 | -0.47(-1.37%) |
Aug 03, 2022 | 34.21 | 34.68 | 33.42 | 34.62 | 62,768,584 | +0.48(+1.42%) |
Aug 02, 2022 | 34.68 | 34.75 | 34.12 | 34.13 | 56,837,480 | -0.90(-2.57%) |
Aug 01, 2022 | 34.17 | 35.73 | 34.17 | 35.03 | 55,409,372 | +0.62(+1.79%) |
Jul 29, 2022 | 33.74 | 34.71 | 33.40 | 34.42 | 132,285,080 | -3.22(-8.56%) |
Jul 28, 2022 | 38.00 | 38.03 | 37.01 | 37.64 | 59,571,996 | -0.45(-1.17%) |
Jul 27, 2022 | 37.22 | 38.32 | 37.19 | 38.09 | 44,912,296 | +1.16(+3.13%) |
Jul 26, 2022 | 37.06 | 37.50 | 36.85 | 36.93 | 37,858,524 | -0.19(-0.51%) |
Jul 25, 2022 | 37.23 | 37.36 | 36.54 | 37.12 | 34,024,324 | -0.04(-0.10%) |
Jul 22, 2022 | 38.27 | 38.40 | 36.91 | 37.16 | 43,623,268 | -1.34(-3.47%) |
Jul 21, 2022 | 38.40 | 38.53 | 37.75 | 38.49 | 31,274,676 | +0.05(+0.12%) |
Jul 20, 2022 | 38.11 | 38.55 | 37.50 | 38.45 | 38,382,284 | +0.32(+0.85%) |
Jul 19, 2022 | 37.27 | 38.61 | 37.20 | 38.12 | 55,920,088 | +1.43(+3.90%) |
Jul 18, 2022 | 37.06 | 37.29 | 36.52 | 36.69 | 32,496,898 | +0.09(+0.23%) |
Jul 15, 2022 | 36.28 | 36.66 | 35.76 | 36.61 | 34,700,428 | +0.86(+2.41%) |
Jul 14, 2022 | 35.06 | 36.17 | 34.40 | 35.75 | 38,699,004 | +0.47(+1.34%) |
Jul 13, 2022 | 34.77 | 35.48 | 34.71 | 35.27 | 28,608,096 | +0.00(+0.00%) |
Jul 12, 2022 | 35.69 | 35.74 | 35.06 | 35.27 | 32,218,384 | +0.01(+0.03%) |
Jul 11, 2022 | 35.70 | 35.71 | 35.10 | 35.26 | 27,368,590 | -0.75(-2.08%) |
Jul 08, 2022 | 35.70 | 36.15 | 35.44 | 36.01 | 23,829,192 | -0.14(-0.39%) |
Jul 07, 2022 | 35.92 | 36.33 | 35.76 | 36.15 | 34,956,060 | +1.09(+3.11%) |
Jul 06, 2022 | 34.90 | 35.47 | 34.56 | 35.06 | 27,695,488 | +0.28(+0.82%) |
Jul 05, 2022 | 34.06 | 34.83 | 33.69 | 34.78 | 35,046,440 | +0.33(+0.96%) |
Jul 01, 2022 | 35.16 | 35.26 | 34.01 | 34.45 | 42,860,912 | -1.01(-2.86%) |
Jun 30, 2022 | 35.27 | 36.02 | 34.81 | 35.46 | 37,069,188 | +0.11(+0.32%) |
Jun 29, 2022 | 35.58 | 35.64 | 35.09 | 35.35 | 26,852,312 | -0.46(-1.30%) |
Jun 28, 2022 | 36.57 | 36.99 | 35.77 | 35.81 | 39,913,972 | -0.81(-2.20%) |
Jun 27, 2022 | 36.84 | 37.02 | 36.47 | 36.62 | 31,205,702 | +0.02(+0.05%) |
Jun 24, 2022 | 35.88 | 36.63 | 35.77 | 36.60 | 40,257,600 | +1.14(+3.21%) |
Jun 23, 2022 | 35.65 | 35.66 | 34.99 | 35.46 | 31,810,864 | +0.03(+0.08%) |
Jun 22, 2022 | 35.38 | 35.80 | 35.28 | 35.43 | 34,367,760 | -0.33(-0.93%) |
Jun 21, 2022 | 35.41 | 36.04 | 35.38 | 35.76 | 35,880,016 | +0.72(+2.06%) |
Jun 17, 2022 | 35.53 | 36.13 | 34.69 | 35.04 | 75,318,960 | -0.35(-0.99%) |
Jun 16, 2022 | 35.73 | 35.82 | 35.01 | 35.39 | 48,072,224 | -1.24(-3.39%) |
Jun 15, 2022 | 36.55 | 37.13 | 35.94 | 36.64 | 39,714,648 | +0.68(+1.90%) |
Jun 14, 2022 | 36.03 | 36.21 | 35.58 | 35.95 | 33,060,578 | +0.15(+0.42%) |
Jun 13, 2022 | 36.54 | 36.79 | 35.71 | 35.80 | 53,091,852 | -1.34(-3.60%) |
Jun 10, 2022 | 37.77 | 37.99 | 37.14 | 37.14 | 45,452,856 | -0.79(-2.07%) |
Jun 09, 2022 | 38.87 | 39.20 | 37.93 | 37.93 | 41,179,004 | -1.16(-2.96%) |
Jun 08, 2022 | 40.05 | 40.06 | 38.89 | 39.08 | 62,914,276 | -2.18(-5.28%) |
Jun 07, 2022 | 40.82 | 41.32 | 40.44 | 41.26 | 26,505,808 | +0.18(+0.44%) |
Jun 06, 2022 | 41.53 | 41.75 | 40.84 | 41.08 | 26,831,950 | -0.05(-0.12%) |
Jun 03, 2022 | 41.80 | 41.94 | 41.08 | 41.13 | 34,998,352 | -1.37(-3.23%) |
Jun 02, 2022 | 41.89 | 42.54 | 41.65 | 42.50 | 33,362,844 | +0.69(+1.66%) |
Jun 01, 2022 | 42.44 | 42.59 | 41.26 | 41.81 | 31,524,986 | -0.29(-0.70%) |
May 31, 2022 | 41.94 | 42.42 | 41.37 | 42.11 | 43,339,460 | -0.12(-0.29%) |
May 27, 2022 | 41.32 | 42.23 | 41.31 | 42.23 | 32,232,848 | +1.01(+2.46%) |
May 26, 2022 | 39.97 | 41.40 | 39.89 | 41.21 | 30,357,566 | +1.21(+3.03%) |
May 25, 2022 | 39.28 | 40.30 | 39.23 | 40.00 | 27,726,198 | +0.50(+1.27%) |
May 24, 2022 | 39.53 | 39.71 | 38.96 | 39.50 | 31,527,734 | -0.31(-0.79%) |
May 23, 2022 | 39.52 | 40.05 | 39.17 | 39.81 | 28,689,814 | +0.33(+0.84%) |
May 20, 2022 | 40.04 | 40.09 | 38.21 | 39.48 | 47,163,848 | -0.34(-0.86%) |
May 19, 2022 | 40.11 | 40.48 | 39.55 | 39.82 | 30,780,352 | -0.32(-0.80%) |
May 18, 2022 | 41.69 | 41.69 | 40.02 | 40.14 | 37,110,996 | -1.94(-4.62%) |
May 17, 2022 | 41.54 | 42.11 | 41.38 | 42.09 | 30,232,788 | +1.25(+3.06%) |
May 16, 2022 | 41.16 | 41.34 | 40.56 | 40.84 | 26,440,840 | -0.49(-1.19%) |
May 13, 2022 | 41.16 | 41.56 | 40.73 | 41.33 | 33,795,284 | +0.72(+1.77%) |
May 12, 2022 | 40.50 | 40.67 | 39.82 | 40.61 | 44,639,920 | +0.01(+0.02%) |
May 11, 2022 | 41.73 | 41.98 | 40.55 | 40.60 | 42,553,976 | -1.12(-2.68%) |
May 10, 2022 | 42.04 | 42.40 | 41.23 | 41.72 | 45,204,976 | +0.89(+2.18%) |
May 09, 2022 | 41.53 | 41.90 | 40.64 | 40.83 | 47,486,324 | -1.17(-2.78%) |
May 06, 2022 | 42.17 | 42.80 | 41.56 | 41.99 | 43,165,780 | -0.28(-0.67%) |
May 05, 2022 | 43.22 | 43.52 | 41.83 | 42.28 | 55,905,492 | -1.49(-3.41%) |
May 04, 2022 | 42.38 | 43.86 | 41.77 | 43.77 | 47,445,712 | +1.39(+3.28%) |
May 03, 2022 | 42.12 | 42.78 | 41.60 | 42.38 | 42,693,916 | +0.09(+0.22%) |
May 02, 2022 | 41.12 | 42.31 | 40.92 | 42.28 | 48,315,948 | +1.29(+3.14%) |
Apr 29, 2022 | 42.31 | 42.66 | 40.91 | 40.99 | 75,332,832 | -3.06(-6.94%) |
Apr 28, 2022 | 43.05 | 44.46 | 42.83 | 44.05 | 43,663,268 | +1.52(+3.58%) |
Apr 27, 2022 | 42.77 | 43.32 | 42.33 | 42.53 | 30,087,214 | -0.28(-0.66%) |
Apr 26, 2022 | 43.91 | 44.05 | 42.80 | 42.81 | 37,585,808 | -1.46(-3.29%) |
Apr 25, 2022 | 43.46 | 44.33 | 43.43 | 44.27 | 38,274,628 | +0.50(+1.14%) |
Apr 22, 2022 | 44.62 | 44.81 | 43.73 | 43.77 | 30,076,636 | -0.90(-2.02%) |
Apr 21, 2022 | 45.73 | 45.99 | 44.58 | 44.67 | 29,035,034 | -0.57(-1.27%) |
Apr 20, 2022 | 45.48 | 45.85 | 45.12 | 45.25 | 24,226,610 | +0.17(+0.38%) |
Apr 19, 2022 | 43.83 | 45.14 | 43.58 | 45.08 | 33,504,778 | +1.21(+2.77%) |
Apr 18, 2022 | 42.82 | 44.10 | 42.81 | 43.86 | 27,185,632 | +0.91(+2.12%) |
Apr 14, 2022 | 43.96 | 43.97 | 42.90 | 42.95 | 38,472,616 | -1.26(-2.85%) |
Apr 13, 2022 | 43.97 | 44.45 | 43.78 | 44.21 | 23,568,020 | +0.48(+1.10%) |
Apr 12, 2022 | 44.50 | 45.06 | 43.65 | 43.73 | 31,744,028 | -0.07(-0.15%) |
Apr 11, 2022 | 44.11 | 44.48 | 43.76 | 43.80 | 32,309,778 | -0.42(-0.96%) |
Apr 08, 2022 | 44.46 | 44.75 | 44.06 | 44.22 | 23,571,736 | -0.51(-1.14%) |
Apr 07, 2022 | 44.60 | 45.06 | 43.99 | 44.73 | 25,640,784 | +0.02(+0.04%) |
Apr 06, 2022 | 44.62 | 45.30 | 44.43 | 44.71 | 33,506,158 | -0.55(-1.23%) |
Apr 05, 2022 | 45.92 | 46.06 | 45.16 | 45.26 | 27,424,738 | -1.01(-2.17%) |
Apr 04, 2022 | 45.30 | 46.30 | 45.06 | 46.27 | 25,314,096 | +1.03(+2.27%) |
Apr 01, 2022 | 46.86 | 46.93 | 44.51 | 45.25 | 49,548,704 | -1.36(-2.93%) |
Mar 31, 2022 | 48.15 | 48.21 | 46.56 | 46.61 | 46,520,852 | -1.76(-3.64%) |
Mar 30, 2022 | 49.14 | 49.38 | 48.17 | 48.37 | 26,176,072 | -0.77(-1.57%) |
Mar 29, 2022 | 48.90 | 49.18 | 48.22 | 49.14 | 29,028,178 | +0.70(+1.44%) |
Mar 28, 2022 | 48.30 | 48.50 | 47.55 | 48.44 | 24,372,774 | -0.32(-0.66%) |
Mar 25, 2022 | 47.67 | 48.88 | 47.45 | 48.76 | 35,354,632 | +0.22(+0.45%) |
Mar 24, 2022 | 45.76 | 48.57 | 45.70 | 48.55 | 54,909,160 | +3.15(+6.94%) |
Mar 23, 2022 | 45.57 | 46.63 | 45.20 | 45.40 | 39,474,468 | -0.11(-0.25%) |
Mar 22, 2022 | 44.67 | 45.58 | 44.58 | 45.51 | 29,823,776 | +0.94(+2.11%) |
Mar 21, 2022 | 44.63 | 45.04 | 44.26 | 44.57 | 34,992,084 | -0.06(-0.13%) |
Mar 18, 2022 | 44.03 | 44.77 | 43.59 | 44.62 | 49,164,392 | +0.29(+0.66%) |
Mar 17, 2022 | 43.56 | 44.47 | 43.01 | 44.33 | 30,356,124 | +0.48(+1.09%) |
Mar 16, 2022 | 42.60 | 43.85 | 42.57 | 43.85 | 41,390,092 | +1.71(+4.06%) |
Mar 15, 2022 | 41.85 | 42.23 | 41.45 | 42.14 | 36,623,736 | +0.39(+0.92%) |
Mar 14, 2022 | 43.17 | 43.24 | 41.66 | 41.76 | 38,260,392 | -1.34(-3.12%) |
Mar 11, 2022 | 44.34 | 44.46 | 43.04 | 43.10 | 28,796,736 | -0.78(-1.78%) |
Mar 10, 2022 | 44.47 | 44.49 | 43.41 | 43.88 | 38,747,684 | -0.91(-2.04%) |
Mar 09, 2022 | 45.53 | 45.57 | 44.09 | 44.79 | 38,325,924 | +0.12(+0.27%) |
Mar 08, 2022 | 44.85 | 45.82 | 44.10 | 44.67 | 47,635,548 | -0.17(-0.38%) |
Mar 07, 2022 | 45.15 | 45.65 | 44.77 | 44.84 | 46,554,884 | -0.37(-0.81%) |
Mar 04, 2022 | 44.55 | 45.39 | 44.55 | 45.21 | 40,751,368 | +0.13(+0.29%) |
Mar 03, 2022 | 45.31 | 45.66 | 44.79 | 45.08 | 38,634,008 | -0.88(-1.92%) |
Mar 02, 2022 | 44.69 | 46.07 | 44.65 | 45.96 | 49,879,168 | +1.93(+4.38%) |
Mar 01, 2022 | 44.71 | 45.05 | 43.47 | 44.03 | 57,246,992 | -0.83(-1.84%) |
Feb 28, 2022 | 44.20 | 44.97 | 44.06 | 44.86 | 44,574,684 | -0.01(-0.02%) |
Feb 25, 2022 | 44.14 | 44.94 | 43.85 | 44.87 | 41,752,272 | +0.93(+2.12%) |
Feb 24, 2022 | 41.29 | 44.00 | 41.03 | 43.94 | 77,375,800 | +1.95(+4.64%) |
Feb 23, 2022 | 42.48 | 42.99 | 41.90 | 41.99 | 40,546,688 | -0.04(-0.09%) |
Feb 22, 2022 | 42.03 | 42.70 | 41.24 | 42.03 | 60,693,120 | -0.33(-0.78%) |
Feb 18, 2022 | 42.36 | 0 | -2.38(-5.32%) | |||
Feb 17, 2022 | 45.01 | 45.39 | 44.56 | 44.74 | 33,746,248 | -0.62(-1.37%) |
Feb 16, 2022 | 45.20 | 45.60 | 44.77 | 45.36 | 27,657,494 | -0.20(-0.43%) |
Feb 15, 2022 | 44.86 | 45.57 | 44.38 | 45.56 | 38,106,800 | +0.81(+1.81%) |
Feb 14, 2022 | 45.07 | 45.31 | 44.31 | 44.75 | 30,234,466 | -0.05(-0.10%) |
Feb 11, 2022 | 46.04 | 46.19 | 44.67 | 44.79 | 39,563,872 | -1.16(-2.52%) |
Feb 10, 2022 | 46.25 | 46.96 | 45.86 | 45.95 | 34,823,844 | -0.99(-2.10%) |
Feb 09, 2022 | 46.39 | 46.99 | 45.92 | 46.94 | 37,406,524 | +1.03(+2.25%) |
Feb 08, 2022 | 45.12 | 46.03 | 45.05 | 45.90 | 29,820,828 | +0.59(+1.31%) |
Feb 07, 2022 | 45.26 | 45.76 | 45.10 | 45.31 | 29,376,778 | +0.16(+0.35%) |
Feb 04, 2022 | 45.01 | 45.37 | 44.32 | 45.15 | 34,484,964 | +0.09(+0.20%) |
Feb 03, 2022 | 45.97 | 45.03 | 45.06 | 45,093,548 | -1.15(-2.48%) | |
Feb 02, 2022 | 45.02 | 46.28 | 44.88 | 46.21 | 41,159,980 | +0.52(+1.14%) |
Feb 01, 2022 | 45.53 | 45.76 | 45.14 | 45.69 | 37,837,108 | +0.12(+0.27%) |
Jan 31, 2022 | 44.50 | 45.61 | 45.57 | 55,508,272 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.53 | 44.99 | 43.21 | 44.55 | 66,368,916 | -0.30(-0.67%) |
Jan 27, 2022 | 46.65 | 46.72 | 44.60 | 44.85 | 96,181,224 | -3.40(-7.04%) |
Jan 26, 2022 | 47.72 | 49.21 | 47.37 | 48.24 | 58,601,464 | +0.64(+1.35%) |
Jan 25, 2022 | 47.61 | 48.18 | 46.90 | 47.60 | 47,159,324 | -0.88(-1.81%) |
Jan 24, 2022 | 48.05 | 48.65 | 46.56 | 48.48 | 68,783,200 | -0.09(-0.19%) |
Jan 21, 2022 | 48.61 | 49.59 | 48.49 | 48.57 | 49,685,080 | +0.00(+0.00%) |
Jan 20, 2022 | 50.27 | 50.48 | 48.48 | 48.57 | 30,557,702 | -1.47(-2.95%) |
Jan 19, 2022 | 50.99 | 51.19 | 49.99 | 50.05 | 34,384,492 | -1.06(-2.08%) |
Jan 18, 2022 | 51.62 | 51.94 | 51.04 | 51.11 | 37,837,152 | -0.88(-1.69%) |
Jan 14, 2022 | 51.99 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.27 | 52.46 | 51.12 | 51.28 | 31,698,684 | -0.75(-1.44%) |
Jan 12, 2022 | 52.40 | 52.53 | 51.16 | 52.02 | 31,214,600 | -0.16(-0.30%) |
Jan 11, 2022 | 51.80 | 52.34 | 51.08 | 52.18 | 42,660,728 | +0.65(+1.27%) |
Jan 10, 2022 | 50.37 | 51.62 | 49.76 | 51.53 | 52,639,396 | +1.65(+3.31%) |
Jan 07, 2022 | 50.58 | 50.76 | 49.61 | 49.88 | 32,910,824 | -0.53(-1.06%) |
Jan 06, 2022 | 50.97 | 51.03 | 49.85 | 50.41 | 39,351,216 | +0.13(+0.26%) |
Jan 05, 2022 | 50.58 | 52.43 | 50.24 | 50.28 | 63,298,720 | +0.68(+1.37%) |
Jan 04, 2022 | 50.00 | 50.34 | 49.14 | 49.60 | 48,931,420 | -0.07(-0.13%) |
Jan 03, 2022 | 48.21 | 49.68 | 46.48 | 49.66 | 36,275,364 | +1.60(+3.32%) |
Dec 31, 2021 | 48.43 | 48.68 | 48.03 | 48.07 | 17,484,628 | +3.10(+6.90%) |
Dec 30, 2021 | 48.46 | 48.66 | 44.97 | 44.97 | 19,652,916 | -1.03(-2.24%) |
Dec 29, 2021 | 48.36 | 48.66 | 44.77 | 45.99 | 15,183,463 | -2.32(-4.80%) |
Dec 28, 2021 | 48.47 | 48.65 | 48.19 | 48.31 | 20,653,794 | +3.30(+7.33%) |
Dec 27, 2021 | 47.93 | 48.59 | 45.01 | 45.01 | 22,484,060 | -2.88(-6.02%) |
Dec 23, 2021 | 47.68 | 48.28 | 47.65 | 47.89 | 26,997,784 | +0.32(+0.67%) |
Dec 22, 2021 | 47.26 | 47.62 | 46.86 | 47.57 | 24,968,012 | +0.19(+0.39%) |
Dec 21, 2021 | 46.61 | 47.82 | 45.66 | 47.39 | 34,230,792 | +1.09(+2.36%) |
Dec 20, 2021 | 46.58 | 48.03 | 45.70 | 46.29 | 32,255,212 | -0.89(-1.88%) |
Dec 17, 2021 | 47.22 | 47.62 | 46.68 | 47.18 | 53,774,496 | -0.26(-0.55%) |
Dec 16, 2021 | 47.36 | 47.97 | 44.97 | 47.44 | 35,484,260 | +0.02(+0.04%) |
Dec 15, 2021 | 47.42 | 47.42 | 44.77 | 47.42 | 34,880,428 | +4.35(+10.10%) |
Dec 14, 2021 | 46.50 | 46.92 | 43.07 | 43.07 | 36,546,420 | -2.85(-6.21%) |
Dec 13, 2021 | 47.46 | 47.62 | 45.92 | 45.92 | 37,974,296 | -1.75(-3.68%) |
Dec 10, 2021 | 47.45 | 47.68 | 45.01 | 47.68 | 25,482,024 | +0.56(+1.19%) |
Dec 09, 2021 | 47.88 | 48.15 | 47.07 | 47.12 | 33,942,504 | -1.93(-3.93%) |
Dec 08, 2021 | 49.07 | 49.36 | 46.35 | 49.04 | 39,761,868 | -3.15(-6.04%) |
Dec 07, 2021 | 51.02 | 52.19 | 45.85 | 52.19 | 98,231,624 | +4.16(+8.66%) |
Dec 06, 2021 | 46.18 | 48.03 | 45.90 | 48.03 | 42,014,412 | +2.07(+4.50%) |
Dec 03, 2021 | 46.36 | 46.72 | 45.51 | 45.97 | 34,526,156 | +1.00(+2.23%) |
Dec 02, 2021 | 45.37 | 46.48 | 44.97 | 44.97 | 39,899,456 | -1.03(-2.24%) |
Dec 01, 2021 | 46.52 | 46.95 | 44.77 | 45.99 | 37,602,336 | +0.07(+0.16%) |
Nov 30, 2021 | 46.20 | 47.04 | 45.44 | 45.92 | 52,961,320 | -0.75(-1.60%) |
Nov 29, 2021 | 46.01 | 46.79 | 45.47 | 46.67 | 33,713,308 | -1.01(-2.12%) |
Nov 26, 2021 | 45.64 | 47.98 | 44.91 | 47.68 | 27,073,500 | -1.37(-2.79%) |
Nov 24, 2021 | 45.59 | 49.04 | 45.39 | 49.04 | 27,895,014 | +2.01(+4.27%) |
Nov 23, 2021 | 46.82 | 47.82 | 45.40 | 47.04 | 47,878,692 | -1.00(-2.08%) |
Nov 22, 2021 | 46.25 | 48.03 | 45.66 | 48.03 | 35,762,452 | +1.88(+4.07%) |
Nov 19, 2021 | 46.29 | 46.42 | 45.96 | 46.16 | 29,579,052 | +1.19(+2.65%) |
Nov 18, 2021 | 46.89 | 46.37 | 44.97 | 44.97 | 32,848,234 | -1.92(-4.09%) |
Nov 17, 2021 | 47.23 | 47.54 | 46.65 | 46.88 | 25,198,224 | -0.35(-0.75%) |
Nov 16, 2021 | 47.01 | 47.74 | 46.98 | 47.24 | 33,009,730 | +0.27(+0.58%) |
Nov 15, 2021 | 47.05 | 47.26 | 46.78 | 46.97 | 26,442,590 | +0.01(+0.02%) |
Nov 12, 2021 | 47.23 | 47.52 | 46.84 | 46.96 | 25,590,510 | -0.21(-0.44%) |
Nov 11, 2021 | 47.61 | 47.67 | 47.05 | 47.16 | 27,216,922 | -0.69(-1.44%) |
Nov 10, 2021 | 47.57 | 47.85 | 26,810,622 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.10 | 48.32 | 47.38 | 47.79 | 24,108,920 | -0.33(-0.68%) |
Nov 08, 2021 | 48.03 | 48.52 | 47.66 | 48.11 | 33,855,272 | +0.59(+1.24%) |
Nov 05, 2021 | 47.18 | 48.14 | 47.17 | 47.53 | 39,445,184 | +0.57(+1.21%) |
Nov 04, 2021 | 46.89 | 46.99 | 46.42 | 46.96 | 26,559,542 | +0.25(+0.53%) |
Nov 03, 2021 | 46.28 | 46.76 | 46.08 | 46.71 | 25,830,796 | +0.76(+1.65%) |
Nov 02, 2021 | 45.98 | 46.25 | 45.63 | 45.95 | 29,641,180 | +0.02(+0.04%) |
Nov 01, 2021 | 45.79 | 45.97 | 45.42 | 45.93 | 30,203,998 | +0.51(+1.12%) |
Oct 29, 2021 | 44.58 | 45.68 | 44.42 | 45.42 | 45,636,428 | +0.85(+1.91%) |
Oct 28, 2021 | 44.62 | 44.57 | 33,760,020 | +0.18(+0.40%) | ||
Oct 27, 2021 | 44.97 | 45.25 | 44.37 | 44.39 | 44,295,776 | -0.36(-0.81%) |
Oct 26, 2021 | 45.79 | 44.75 | 73,758,984 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.19 | 45.71 | 45.80 | 46,570,168 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.71 | 45.55 | 45.85 | 119,238,424 | -6.06(-11.68%) | |
Oct 21, 2021 | 50.91 | 51.97 | 50.82 | 51.91 | 41,194,456 | +0.58(+1.14%) |
Oct 20, 2021 | 51.21 | 51.43 | 51.05 | 51.32 | 18,173,444 | +0.15(+0.29%) |
Oct 19, 2021 | 50.64 | 51.18 | 50.40 | 51.17 | 19,832,220 | +0.70(+1.40%) |
Oct 18, 2021 | 50.23 | 50.57 | 49.79 | 50.47 | 24,168,286 | -0.01(-0.02%) |
Oct 15, 2021 | 50.24 | 50.51 | 49.88 | 50.48 | 28,190,728 | +0.52(+1.04%) |
Oct 14, 2021 | 49.03 | 50.05 | 48.88 | 49.96 | 28,677,102 | +1.52(+3.14%) |
Oct 13, 2021 | 48.55 | 48.74 | 48.07 | 48.44 | 19,992,248 | +0.08(+0.17%) |
Oct 12, 2021 | 49.65 | 49.79 | 48.21 | 48.36 | 35,355,660 | -1.18(-2.38%) |
Oct 11, 2021 | 49.88 | 50.43 | 49.52 | 49.53 | 15,579,269 | -0.34(-0.69%) |
Oct 08, 2021 | 50.56 | 50.59 | 49.78 | 49.88 | 17,335,016 | -0.34(-0.68%) |
Oct 07, 2021 | 50.35 | 50.97 | 50.16 | 50.22 | 22,331,328 | +0.19(+0.37%) |
Oct 06, 2021 | 49.57 | 50.12 | 49.19 | 50.03 | 21,629,274 | +0.03(+0.06%) |
Oct 05, 2021 | 49.64 | 50.37 | 49.57 | 50.01 | 19,555,854 | +0.41(+0.82%) |
Oct 04, 2021 | 49.99 | 50.36 | 49.20 | 49.60 | 29,500,452 | -0.32(-0.65%) |