Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.07 | 43.30 | 42.92 | 43.26 | 3,278,484 | -0.13(-0.31%) |
Dec 29, 2022 | 42.69 | 43.46 | 42.58 | 43.40 | 3,249,369 | +0.98(+2.31%) |
Dec 28, 2022 | 42.60 | 42.70 | 42.35 | 42.42 | 2,118,058 | -0.18(-0.42%) |
Dec 27, 2022 | 42.59 | 42.69 | 42.30 | 42.60 | 2,219,605 | +0.16(+0.38%) |
Dec 23, 2022 | 42.24 | 42.49 | 42.01 | 42.44 | 2,391,952 | +0.16(+0.38%) |
Dec 22, 2022 | 42.25 | 42.57 | 41.51 | 42.28 | 2,808,932 | -0.29(-0.67%) |
Dec 21, 2022 | 42.58 | 42.84 | 42.42 | 42.56 | 3,463,379 | +0.47(+1.11%) |
Dec 20, 2022 | 42.14 | 42.59 | 42.00 | 42.10 | 3,260,658 | +0.11(+0.27%) |
Dec 19, 2022 | 41.86 | 42.37 | 41.73 | 41.98 | 3,933,974 | +0.08(+0.18%) |
Dec 16, 2022 | 41.47 | 42.02 | 41.39 | 41.91 | 5,310,751 | -0.14(-0.34%) |
Dec 15, 2022 | 41.94 | 42.36 | 41.66 | 42.05 | 3,957,044 | -0.67(-1.56%) |
Dec 14, 2022 | 43.39 | 43.49 | 42.40 | 42.71 | 4,508,518 | -0.74(-1.71%) |
Dec 13, 2022 | 43.72 | 44.03 | 42.96 | 43.45 | 6,483,000 | +0.83(+1.94%) |
Dec 12, 2022 | 42.49 | 42.77 | 42.30 | 42.63 | 4,979,509 | +0.13(+0.31%) |
Dec 09, 2022 | 42.32 | 42.98 | 42.27 | 42.49 | 4,635,986 | +0.11(+0.27%) |
Dec 08, 2022 | 42.58 | 42.78 | 42.13 | 42.38 | 5,609,048 | -0.02(-0.04%) |
Dec 07, 2022 | 40.48 | 42.68 | 40.15 | 42.40 | 12,352,644 | +1.68(+4.13%) |
Dec 06, 2022 | 41.06 | 41.51 | 40.46 | 40.72 | 5,463,461 | -1.14(-2.72%) |
Dec 05, 2022 | 42.75 | 42.87 | 41.60 | 41.86 | 3,719,228 | -1.12(-2.61%) |
Dec 02, 2022 | 43.03 | 43.34 | 42.65 | 42.98 | 3,179,586 | -0.51(-1.18%) |
Dec 01, 2022 | 43.63 | 43.72 | 42.78 | 43.49 | 4,848,329 | -0.13(-0.30%) |
Nov 30, 2022 | 42.66 | 43.68 | 42.05 | 43.63 | 6,358,826 | +1.01(+2.36%) |
Nov 29, 2022 | 42.57 | 42.78 | 42.32 | 42.62 | 3,159,815 | +0.04(+0.09%) |
Nov 28, 2022 | 43.01 | 43.20 | 42.47 | 42.58 | 3,815,738 | -0.83(-1.90%) |
Nov 25, 2022 | 43.26 | 43.58 | 43.15 | 43.41 | 1,206,548 | +0.17(+0.40%) |
Nov 23, 2022 | 42.90 | 43.48 | 42.79 | 43.24 | 3,137,032 | +0.24(+0.55%) |
Nov 22, 2022 | 42.71 | 43.55 | 42.55 | 43.00 | 3,991,480 | +0.56(+1.32%) |
Nov 21, 2022 | 42.22 | 42.50 | 42.02 | 42.44 | 3,140,977 | +0.09(+0.20%) |
Nov 18, 2022 | 42.32 | 42.74 | 41.99 | 42.35 | 4,117,458 | +0.65(+1.55%) |
Nov 17, 2022 | 41.03 | 41.82 | 40.84 | 41.71 | 6,101,622 | +0.07(+0.16%) |
Nov 16, 2022 | 41.66 | 41.92 | 41.36 | 41.64 | 3,167,200 | -0.02(-0.05%) |
Nov 15, 2022 | 41.66 | 42.00 | 41.11 | 41.66 | 5,738,267 | +0.24(+0.57%) |
Nov 14, 2022 | 42.13 | 42.40 | 41.39 | 41.42 | 4,407,716 | -0.89(-2.11%) |
Nov 11, 2022 | 42.06 | 42.48 | 41.78 | 42.31 | 6,111,643 | +0.43(+1.02%) |
Nov 10, 2022 | 41.47 | 42.34 | 41.23 | 41.89 | 9,189,444 | +1.87(+4.68%) |
Nov 09, 2022 | 40.39 | 40.59 | 39.95 | 40.01 | 2,969,087 | -0.57(-1.41%) |
Nov 08, 2022 | 40.38 | 40.87 | 40.15 | 40.58 | 5,077,306 | +0.27(+0.66%) |
Nov 07, 2022 | 40.69 | 40.73 | 40.19 | 40.32 | 6,279,805 | -0.07(-0.16%) |
Nov 04, 2022 | 39.97 | 40.74 | 39.84 | 40.38 | 5,808,595 | +0.91(+2.31%) |
Nov 03, 2022 | 39.54 | 39.82 | 39.09 | 39.47 | 5,318,782 | -0.48(-1.21%) |
Nov 02, 2022 | 40.19 | 39.94 | 39.96 | 4,858,471 | -0.18(-0.45%) | |
Nov 01, 2022 | 40.33 | 40.41 | 39.78 | 40.14 | 4,115,799 | +0.11(+0.28%) |
Oct 31, 2022 | 39.85 | 40.30 | 39.67 | 40.02 | 4,592,545 | -0.20(-0.50%) |
Oct 28, 2022 | 39.79 | 40.41 | 39.61 | 40.22 | 6,512,359 | +0.64(+1.61%) |
Oct 27, 2022 | 39.65 | 40.09 | 39.45 | 39.59 | 6,729,060 | +0.37(+0.95%) |
Oct 26, 2022 | 39.37 | 39.80 | 38.89 | 39.22 | 7,042,008 | +0.03(+0.07%) |
Oct 25, 2022 | 38.34 | 39.32 | 38.09 | 39.19 | 6,317,641 | +0.72(+1.86%) |
Oct 24, 2022 | 38.09 | 38.69 | 37.90 | 38.47 | 7,344,355 | +0.57(+1.52%) |
Oct 21, 2022 | 36.24 | 38.06 | 35.90 | 37.90 | 8,880,844 | +1.70(+4.71%) |
Oct 20, 2022 | 36.71 | 37.33 | 36.14 | 36.19 | 7,358,554 | -0.57(-1.54%) |
Oct 19, 2022 | 37.28 | 37.84 | 36.44 | 36.76 | 9,314,810 | -0.89(-2.35%) |
Oct 18, 2022 | 38.67 | 39.11 | 37.09 | 37.64 | 9,595,149 | -0.38(-0.99%) |
Oct 17, 2022 | 37.19 | 38.58 | 37.19 | 38.02 | 7,792,243 | +1.84(+5.08%) |
Oct 14, 2022 | 37.09 | 37.57 | 36.08 | 36.18 | 6,832,313 | -0.75(-2.04%) |
Oct 13, 2022 | 34.68 | 37.10 | 34.12 | 36.94 | 7,524,832 | +1.81(+5.15%) |
Oct 12, 2022 | 36.03 | 36.31 | 35.11 | 35.13 | 8,579,971 | -1.12(-3.09%) |
Oct 11, 2022 | 36.65 | 36.90 | 36.05 | 36.25 | 5,289,898 | -0.69(-1.86%) |
Oct 10, 2022 | 37.48 | 37.61 | 36.90 | 36.94 | 5,126,863 | -0.25(-0.68%) |
Oct 07, 2022 | 37.92 | 38.07 | 36.91 | 37.19 | 4,186,961 | -1.13(-2.95%) |
Oct 06, 2022 | 38.72 | 39.02 | 38.24 | 38.32 | 3,294,250 | -0.64(-1.64%) |
Oct 05, 2022 | 38.58 | 39.15 | 38.36 | 38.96 | 4,284,807 | -0.01(-0.02%) |
Oct 04, 2022 | 38.17 | 39.02 | 38.15 | 38.97 | 6,708,560 | +1.61(+4.31%) |
Oct 03, 2022 | 36.63 | 37.60 | 36.20 | 37.36 | 7,884,934 | +1.07(+2.96%) |
Sep 30, 2022 | 36.73 | 37.22 | 36.23 | 36.29 | 4,766,594 | -0.34(-0.93%) |
Sep 29, 2022 | 36.79 | 36.97 | 36.25 | 36.63 | 5,023,576 | -0.67(-1.79%) |
Sep 28, 2022 | 36.79 | 37.51 | 36.50 | 37.29 | 6,347,570 | +0.61(+1.67%) |
Sep 27, 2022 | 37.45 | 37.58 | 36.08 | 36.68 | 5,827,432 | -0.50(-1.34%) |
Sep 26, 2022 | 37.51 | 37.94 | 36.96 | 37.18 | 7,173,475 | -0.66(-1.74%) |
Sep 23, 2022 | 38.14 | 38.27 | 37.05 | 37.84 | 6,107,649 | -0.72(-1.86%) |
Sep 22, 2022 | 40.01 | 40.09 | 38.54 | 38.56 | 5,849,216 | -1.29(-3.24%) |
Sep 21, 2022 | 41.03 | 41.09 | 39.84 | 39.85 | 3,473,789 | -0.91(-2.24%) |
Sep 20, 2022 | 41.30 | 41.36 | 40.41 | 40.76 | 3,135,069 | -0.89(-2.13%) |
Sep 19, 2022 | 40.94 | 41.94 | 40.89 | 41.65 | 3,257,254 | +0.30(+0.73%) |
Sep 16, 2022 | 41.53 | 41.74 | 40.95 | 41.34 | 6,531,518 | -0.52(-1.24%) |
Sep 15, 2022 | 41.31 | 42.40 | 41.17 | 41.86 | 4,432,595 | +0.68(+1.65%) |
Sep 14, 2022 | 41.64 | 41.99 | 40.77 | 41.18 | 5,246,502 | -0.37(-0.88%) |
Sep 13, 2022 | 41.31 | 42.26 | 41.23 | 41.55 | 6,123,652 | -0.16(-0.38%) |
Sep 12, 2022 | 41.92 | 42.21 | 41.39 | 41.71 | 4,614,727 | +0.13(+0.32%) |
Sep 09, 2022 | 41.56 | 41.74 | 41.26 | 41.58 | 4,568,019 | +0.30(+0.73%) |
Sep 08, 2022 | 39.66 | 41.30 | 39.58 | 41.28 | 5,156,301 | +1.31(+3.28%) |
Sep 07, 2022 | 38.58 | 40.09 | 38.54 | 39.97 | 4,793,907 | +1.22(+3.14%) |
Sep 06, 2022 | 38.99 | 39.05 | 38.21 | 38.75 | 3,721,794 | +0.02(+0.05%) |
Sep 02, 2022 | 39.51 | 39.91 | 38.45 | 38.74 | 3,330,883 | -0.23(-0.58%) |
Sep 01, 2022 | 39.05 | 39.05 | 38.14 | 38.96 | 3,218,784 | -0.16(-0.41%) |
Aug 31, 2022 | 39.55 | 39.63 | 39.11 | 39.12 | 3,498,462 | -0.14(-0.36%) |
Aug 30, 2022 | 39.56 | 39.69 | 38.95 | 39.26 | 2,419,012 | -0.08(-0.19%) |
Aug 29, 2022 | 39.35 | 39.72 | 39.06 | 39.34 | 2,696,583 | -0.23(-0.57%) |
Aug 26, 2022 | 41.24 | 41.31 | 39.55 | 39.56 | 3,381,609 | -1.41(-3.45%) |
Aug 25, 2022 | 40.65 | 41.21 | 40.50 | 40.98 | 2,654,685 | +0.49(+1.21%) |
Aug 24, 2022 | 40.36 | 40.78 | 40.20 | 40.49 | 2,397,871 | +0.01(+0.02%) |
Aug 23, 2022 | 40.85 | 41.08 | 40.46 | 40.48 | 2,105,324 | -0.25(-0.62%) |
Aug 22, 2022 | 40.69 | 41.09 | 40.49 | 40.73 | 3,616,457 | -0.61(-1.48%) |
Aug 19, 2022 | 41.79 | 41.80 | 41.08 | 41.34 | 3,873,878 | -0.73(-1.72%) |
Aug 18, 2022 | 42.09 | 42.12 | 41.46 | 42.07 | 2,826,534 | -0.14(-0.33%) |
Aug 17, 2022 | 41.86 | 42.49 | 41.72 | 42.21 | 2,478,278 | -0.21(-0.49%) |
Aug 16, 2022 | 41.84 | 42.81 | 41.84 | 42.42 | 3,286,103 | +0.30(+0.72%) |
Aug 15, 2022 | 41.78 | 42.42 | 41.59 | 42.12 | 2,723,534 | -0.18(-0.42%) |
Aug 12, 2022 | 42.03 | 42.32 | 41.74 | 42.30 | 2,811,377 | +0.50(+1.19%) |
Aug 11, 2022 | 41.88 | 41.99 | 41.49 | 41.80 | 2,781,975 | +0.36(+0.86%) |
Aug 10, 2022 | 40.98 | 41.76 | 40.98 | 41.44 | 2,694,492 | +0.75(+1.85%) |
Aug 09, 2022 | 40.73 | 40.86 | 40.32 | 40.69 | 2,231,229 | +0.10(+0.26%) |
Aug 08, 2022 | 41.26 | 41.39 | 40.55 | 40.58 | 2,900,153 | -0.40(-0.97%) |
Aug 05, 2022 | 40.51 | 41.25 | 40.36 | 40.98 | 2,689,715 | +0.41(+1.02%) |
Aug 04, 2022 | 41.20 | 41.37 | 40.53 | 40.56 | 2,052,917 | -0.61(-1.49%) |
Aug 03, 2022 | 40.95 | 41.26 | 40.53 | 41.17 | 2,615,393 | +0.72(+1.77%) |
Aug 02, 2022 | 40.36 | 40.90 | 40.11 | 40.46 | 2,604,440 | -0.32(-0.79%) |
Aug 01, 2022 | 40.55 | 40.91 | 40.15 | 40.78 | 2,521,973 | -0.16(-0.39%) |
Jul 29, 2022 | 40.55 | 41.05 | 40.48 | 40.94 | 2,531,898 | +0.41(+1.00%) |
Jul 28, 2022 | 40.58 | 40.69 | 39.58 | 40.53 | 2,263,096 | +0.14(+0.35%) |
Jul 27, 2022 | 39.97 | 40.57 | 39.62 | 40.39 | 3,148,008 | +0.73(+1.83%) |
Jul 26, 2022 | 40.20 | 40.47 | 39.51 | 39.67 | 2,866,088 | -0.86(-2.12%) |
Jul 25, 2022 | 40.65 | 40.71 | 40.17 | 40.52 | 2,437,989 | +0.28(+0.70%) |
Jul 22, 2022 | 40.64 | 40.93 | 39.88 | 40.24 | 3,226,523 | -0.37(-0.90%) |
Jul 21, 2022 | 40.44 | 40.68 | 40.12 | 40.61 | 3,112,870 | +0.33(+0.81%) |
Jul 20, 2022 | 40.54 | 40.55 | 39.78 | 40.28 | 4,246,680 | -0.42(-1.03%) |
Jul 19, 2022 | 40.48 | 40.96 | 40.36 | 40.70 | 3,895,695 | +0.76(+1.89%) |
Jul 18, 2022 | 41.03 | 41.48 | 39.71 | 39.95 | 4,619,655 | -0.60(-1.47%) |
Jul 15, 2022 | 38.97 | 40.86 | 38.47 | 40.54 | 5,337,289 | +2.77(+7.34%) |
Jul 14, 2022 | 37.64 | 37.96 | 37.15 | 37.77 | 5,434,382 | -0.78(-2.01%) |
Jul 13, 2022 | 38.49 | 38.74 | 37.97 | 38.55 | 4,147,835 | -0.47(-1.20%) |
Jul 12, 2022 | 38.57 | 39.93 | 38.55 | 39.01 | 3,365,929 | +0.06(+0.14%) |
Jul 11, 2022 | 38.71 | 39.17 | 38.48 | 38.96 | 2,446,617 | -0.17(-0.43%) |
Jul 08, 2022 | 39.69 | 39.82 | 38.93 | 39.12 | 2,083,508 | -0.37(-0.95%) |
Jul 07, 2022 | 39.29 | 39.79 | 39.17 | 39.50 | 2,768,024 | +0.66(+1.71%) |
Jul 06, 2022 | 38.99 | 39.22 | 38.41 | 38.84 | 2,748,484 | -0.47(-1.19%) |
Jul 05, 2022 | 38.84 | 39.32 | 38.27 | 39.30 | 3,248,046 | -0.32(-0.80%) |
Jul 01, 2022 | 38.65 | 39.75 | 38.43 | 39.62 | 3,095,361 | +0.66(+1.70%) |
Jun 30, 2022 | 38.81 | 39.37 | 38.39 | 38.96 | 3,451,468 | -0.65(-1.65%) |
Jun 29, 2022 | 40.01 | 40.20 | 39.42 | 39.61 | 4,634,530 | -0.42(-1.05%) |
Jun 28, 2022 | 40.67 | 41.14 | 39.93 | 40.03 | 3,179,068 | -0.19(-0.46%) |
Jun 27, 2022 | 40.82 | 40.89 | 40.04 | 40.22 | 3,357,069 | -0.50(-1.24%) |
Jun 24, 2022 | 39.26 | 40.90 | 39.26 | 40.72 | 16,794,692 | +1.49(+3.81%) |
Jun 23, 2022 | 39.35 | 39.57 | 38.49 | 39.23 | 4,742,615 | -0.21(-0.54%) |
Jun 22, 2022 | 38.99 | 39.69 | 38.99 | 39.44 | 5,416,815 | -0.08(-0.21%) |
Jun 21, 2022 | 39.45 | 39.65 | 39.05 | 39.53 | 3,790,608 | +1.11(+2.89%) |
Jun 17, 2022 | 38.63 | 39.19 | 38.28 | 38.41 | 10,255,544 | -0.07(-0.19%) |
Jun 16, 2022 | 38.32 | 38.55 | 37.76 | 38.49 | 5,798,697 | -0.62(-1.58%) |
Jun 15, 2022 | 38.56 | 39.66 | 38.56 | 39.11 | 6,549,370 | +1.19(+3.13%) |
Jun 14, 2022 | 38.95 | 39.29 | 37.60 | 37.92 | 6,341,146 | -0.81(-2.10%) |
Jun 13, 2022 | 39.18 | 39.36 | 38.41 | 38.73 | 6,561,804 | -1.23(-3.08%) |
Jun 10, 2022 | 40.27 | 40.55 | 39.73 | 39.97 | 5,115,395 | -1.17(-2.84%) |
Jun 09, 2022 | 42.03 | 42.38 | 41.10 | 41.13 | 2,908,492 | -1.21(-2.87%) |
Jun 08, 2022 | 42.80 | 43.05 | 42.23 | 42.35 | 3,151,163 | -0.93(-2.16%) |
Jun 07, 2022 | 42.52 | 43.37 | 42.32 | 43.28 | 3,327,941 | +0.36(+0.85%) |
Jun 06, 2022 | 43.02 | 43.65 | 42.80 | 42.92 | 3,231,565 | +0.34(+0.79%) |
Jun 03, 2022 | 43.07 | 43.21 | 42.55 | 42.58 | 2,627,002 | -0.82(-1.89%) |
Jun 02, 2022 | 42.75 | 43.43 | 42.38 | 43.40 | 3,754,561 | +0.77(+1.80%) |
Jun 01, 2022 | 43.50 | 43.59 | 42.05 | 42.64 | 4,187,003 | -0.90(-2.06%) |
May 31, 2022 | 43.13 | 43.87 | 42.63 | 43.53 | 7,572,497 | +0.12(+0.28%) |
May 27, 2022 | 42.73 | 43.41 | 42.68 | 43.41 | 3,591,024 | +0.77(+1.80%) |
May 26, 2022 | 42.36 | 42.84 | 42.30 | 42.65 | 3,481,595 | +0.88(+2.10%) |
May 25, 2022 | 41.29 | 42.03 | 41.20 | 41.77 | 4,658,433 | +0.36(+0.86%) |
May 24, 2022 | 41.43 | 41.66 | 40.30 | 41.41 | 4,822,842 | -0.32(-0.76%) |
May 23, 2022 | 41.75 | 42.21 | 41.31 | 41.73 | 4,530,279 | +0.85(+2.08%) |
May 20, 2022 | 40.88 | 41.22 | 40.11 | 40.88 | 5,367,807 | +0.42(+1.04%) |
May 19, 2022 | 39.68 | 40.86 | 39.64 | 40.46 | 7,719,580 | +0.03(+0.07%) |
May 18, 2022 | 41.28 | 41.33 | 40.29 | 40.43 | 4,365,248 | -1.21(-2.92%) |
May 17, 2022 | 41.27 | 41.81 | 40.98 | 41.65 | 4,267,594 | +1.26(+3.12%) |
May 16, 2022 | 40.46 | 40.77 | 39.69 | 40.39 | 3,805,956 | -0.21(-0.51%) |
May 13, 2022 | 40.45 | 40.92 | 40.10 | 40.59 | 4,547,893 | +0.61(+1.52%) |
May 12, 2022 | 39.38 | 40.32 | 39.13 | 39.98 | 5,739,005 | +0.35(+0.90%) |
May 11, 2022 | 40.26 | 41.10 | 39.56 | 39.63 | 5,865,608 | -0.49(-1.23%) |
May 10, 2022 | 40.74 | 41.14 | 39.46 | 40.12 | 5,660,599 | -0.23(-0.58%) |
May 09, 2022 | 40.40 | 40.93 | 40.06 | 40.36 | 5,327,816 | -0.51(-1.26%) |
May 06, 2022 | 41.17 | 41.23 | 40.35 | 40.87 | 5,126,387 | -0.32(-0.77%) |
May 05, 2022 | 41.40 | 41.40 | 40.40 | 41.19 | 6,141,748 | -0.65(-1.56%) |
May 04, 2022 | 40.38 | 41.88 | 40.12 | 41.84 | 6,396,307 | +1.58(+3.92%) |
May 03, 2022 | 40.11 | 40.81 | 39.72 | 40.26 | 7,651,296 | +0.38(+0.96%) |
May 02, 2022 | 39.57 | 40.11 | 39.01 | 39.88 | 8,669,108 | +0.60(+1.52%) |
Apr 29, 2022 | 40.60 | 40.80 | 39.19 | 39.28 | 4,780,841 | -1.31(-3.22%) |
Apr 28, 2022 | 40.36 | 40.67 | 39.55 | 40.59 | 6,084,614 | +1.04(+2.62%) |
Apr 27, 2022 | 39.69 | 40.08 | 39.39 | 39.55 | 7,116,500 | -0.53(-1.33%) |
Apr 26, 2022 | 40.76 | 41.25 | 40.08 | 40.09 | 6,717,360 | -1.03(-2.50%) |
Apr 25, 2022 | 40.58 | 41.22 | 39.98 | 41.12 | 7,055,641 | +0.15(+0.36%) |
Apr 22, 2022 | 42.53 | 42.67 | 40.90 | 40.97 | 5,126,983 | -1.80(-4.20%) |
Apr 21, 2022 | 44.08 | 44.27 | 42.66 | 42.76 | 5,051,514 | -0.81(-1.85%) |
Apr 20, 2022 | 43.52 | 44.04 | 43.36 | 43.57 | 5,359,524 | +0.46(+1.07%) |
Apr 19, 2022 | 42.93 | 43.39 | 42.76 | 43.11 | 6,887,837 | +0.29(+0.67%) |
Apr 18, 2022 | 42.26 | 43.24 | 41.69 | 42.82 | 6,514,042 | -1.00(-2.28%) |
Apr 14, 2022 | 44.89 | 45.38 | 43.79 | 43.82 | 7,865,989 | -0.97(-2.17%) |
Apr 13, 2022 | 43.81 | 44.84 | 43.44 | 44.79 | 6,511,657 | +0.64(+1.45%) |
Apr 12, 2022 | 44.30 | 45.06 | 43.94 | 44.15 | 4,518,051 | -0.39(-0.87%) |
Apr 11, 2022 | 44.48 | 45.33 | 44.28 | 44.54 | 4,023,654 | -0.25(-0.56%) |
Apr 08, 2022 | 44.44 | 45.05 | 44.27 | 44.79 | 3,405,529 | +0.54(+1.21%) |
Apr 07, 2022 | 44.58 | 44.86 | 43.51 | 44.26 | 4,880,681 | -0.41(-0.91%) |
Apr 06, 2022 | 45.13 | 45.16 | 44.44 | 44.66 | 5,514,225 | -0.70(-1.55%) |
Apr 05, 2022 | 45.65 | 45.98 | 45.16 | 45.37 | 4,659,440 | -0.51(-1.11%) |
Apr 04, 2022 | 45.87 | 47.05 | 45.01 | 45.88 | 5,939,296 | +0.06(+0.12%) |
Apr 01, 2022 | 46.60 | 46.78 | 45.50 | 45.82 | 4,597,032 | -0.17(-0.36%) |
Mar 31, 2022 | 47.73 | 47.97 | 45.97 | 45.99 | 6,264,429 | -2.05(-4.26%) |
Mar 30, 2022 | 48.28 | 48.58 | 47.78 | 48.04 | 4,485,491 | -0.83(-1.71%) |
Mar 29, 2022 | 49.46 | 49.70 | 48.46 | 48.87 | 3,850,312 | +0.21(+0.44%) |
Mar 28, 2022 | 48.92 | 48.92 | 48.09 | 48.66 | 4,528,156 | -0.21(-0.44%) |
Mar 25, 2022 | 48.27 | 49.12 | 48.21 | 48.87 | 4,622,371 | +0.65(+1.35%) |
Mar 24, 2022 | 48.22 | 48.37 | 47.68 | 48.22 | 4,186,835 | +0.29(+0.60%) |
Mar 23, 2022 | 48.56 | 48.81 | 47.89 | 47.94 | 3,948,764 | -0.89(-1.82%) |
Mar 22, 2022 | 48.99 | 49.54 | 48.47 | 48.83 | 5,726,616 | +0.47(+0.98%) |
Mar 21, 2022 | 48.78 | 49.03 | 47.99 | 48.35 | 7,429,391 | -0.11(-0.23%) |
Mar 18, 2022 | 48.67 | 48.72 | 47.37 | 48.46 | 21,102,852 | -0.19(-0.40%) |
Mar 17, 2022 | 47.31 | 48.69 | 46.68 | 48.66 | 7,715,182 | +0.56(+1.16%) |
Mar 16, 2022 | 47.79 | 48.84 | 47.18 | 48.10 | 7,790,091 | +1.26(+2.69%) |
Mar 15, 2022 | 47.11 | 47.25 | 46.29 | 46.84 | 6,198,373 | +0.02(+0.04%) |
Mar 14, 2022 | 47.06 | 47.55 | 46.56 | 46.82 | 6,719,050 | +0.49(+1.06%) |
Mar 11, 2022 | 47.13 | 47.37 | 46.14 | 46.33 | 6,211,091 | +0.00(+0.00%) |
Mar 10, 2022 | 47.00 | 45.26 | 46.33 | 10,139,804 | -2.02(-4.18%) | |
Mar 09, 2022 | 48.94 | 49.45 | 48.20 | 48.35 | 7,522,264 | +1.34(+2.86%) |
Mar 08, 2022 | 46.97 | 48.03 | 46.24 | 47.01 | 8,711,563 | +0.67(+1.44%) |
Mar 07, 2022 | 46.69 | 47.11 | 46.17 | 46.34 | 8,880,217 | -0.84(-1.79%) |
Mar 04, 2022 | 47.18 | 47.47 | 46.52 | 47.18 | 6,743,719 | -1.33(-2.75%) |
Mar 03, 2022 | 48.42 | 48.98 | 47.79 | 48.52 | 5,173,678 | +0.20(+0.42%) |
Mar 02, 2022 | 47.41 | 48.85 | 47.41 | 48.32 | 5,061,873 | +1.45(+3.08%) |
Mar 01, 2022 | 48.89 | 48.89 | 46.15 | 46.87 | 9,102,455 | -2.38(-4.84%) |
Feb 28, 2022 | 48.73 | 49.58 | 48.51 | 49.25 | 10,545,826 | -1.13(-2.24%) |
Feb 25, 2022 | 49.08 | 50.48 | 49.55 | 50.38 | 6,920,874 | +1.73(+3.56%) |
Feb 24, 2022 | 47.90 | 48.83 | 46.90 | 48.65 | 9,159,770 | -0.79(-1.59%) |
Feb 23, 2022 | 51.89 | 52.12 | 49.20 | 49.44 | 7,306,543 | -2.12(-4.12%) |
Feb 22, 2022 | 51.89 | 52.47 | 51.15 | 51.56 | 6,694,877 | -0.69(-1.31%) |
Feb 18, 2022 | 52.24 | 0 | -0.90(-1.69%) | |||
Feb 17, 2022 | 56.97 | 57.16 | 53.10 | 53.14 | 10,644,347 | -4.77(-8.24%) |
Feb 16, 2022 | 57.28 | 58.28 | 57.07 | 57.92 | 3,947,322 | +0.25(+0.43%) |
Feb 15, 2022 | 57.57 | 57.97 | 57.28 | 57.67 | 4,841,179 | +0.70(+1.24%) |
Feb 14, 2022 | 57.78 | 57.94 | 56.31 | 56.96 | 5,757,778 | -0.80(-1.38%) |
Feb 11, 2022 | 58.52 | 59.58 | 57.37 | 57.76 | 6,879,436 | -1.06(-1.80%) |
Feb 10, 2022 | 58.22 | 59.89 | 58.22 | 58.81 | 6,510,413 | -0.18(-0.30%) |
Feb 09, 2022 | 59.23 | 59.23 | 58.48 | 58.99 | 3,609,879 | +0.04(+0.06%) |
Feb 08, 2022 | 58.48 | 59.28 | 58.28 | 58.95 | 5,316,069 | +1.27(+2.20%) |
Feb 07, 2022 | 57.42 | 57.95 | 57.11 | 57.68 | 3,119,417 | +0.41(+0.71%) |
Feb 04, 2022 | 56.41 | 58.06 | 56.16 | 57.28 | 4,719,668 | +0.96(+1.71%) |
Feb 03, 2022 | 56.85 | 56.18 | 56.31 | 3,191,383 | -0.26(-0.46%) | |
Feb 02, 2022 | 56.12 | 56.61 | 55.77 | 56.57 | 4,690,005 | +0.33(+0.59%) |
Feb 01, 2022 | 55.21 | 56.44 | 54.72 | 56.24 | 5,157,331 | +1.33(+2.41%) |
Jan 31, 2022 | 53.81 | 54.98 | 54.91 | 7,434,823 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.62 | 54.20 | 52.82 | 54.19 | 4,453,840 | +0.42(+0.78%) |
Jan 27, 2022 | 54.82 | 55.90 | 53.05 | 53.77 | 5,382,386 | -0.51(-0.93%) |
Jan 26, 2022 | 54.95 | 55.60 | 53.83 | 54.28 | 6,058,923 | -0.09(-0.17%) |
Jan 25, 2022 | 53.74 | 54.88 | 52.55 | 54.37 | 6,425,661 | +0.11(+0.20%) |
Jan 24, 2022 | 51.64 | 54.39 | 50.83 | 54.26 | 7,774,348 | +1.58(+3.01%) |
Jan 21, 2022 | 54.98 | 55.05 | 52.38 | 52.68 | 6,495,203 | -2.52(-4.57%) |
Jan 20, 2022 | 54.59 | 56.39 | 54.31 | 55.20 | 7,587,338 | +0.63(+1.15%) |
Jan 19, 2022 | 58.21 | 58.22 | 54.34 | 54.57 | 6,782,743 | -3.39(-5.85%) |
Jan 18, 2022 | 56.83 | 58.24 | 56.66 | 57.97 | 7,343,254 | -0.63(-1.07%) |
Jan 14, 2022 | 58.59 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.55 | 59.45 | 58.50 | 58.64 | 4,515,500 | +0.09(+0.16%) |
Jan 12, 2022 | 58.36 | 58.88 | 57.92 | 58.55 | 6,957,704 | +0.44(+0.76%) |
Jan 11, 2022 | 57.76 | 58.30 | 57.07 | 58.10 | 4,400,914 | +0.25(+0.43%) |
Jan 10, 2022 | 58.16 | 58.43 | 57.14 | 57.85 | 5,659,457 | +0.43(+0.75%) |
Jan 07, 2022 | 56.53 | 57.48 | 56.32 | 57.42 | 5,602,923 | +0.95(+1.68%) |
Jan 06, 2022 | 56.20 | 56.60 | 55.50 | 56.47 | 3,810,459 | +1.03(+1.86%) |
Jan 05, 2022 | 56.39 | 56.77 | 55.33 | 55.44 | 3,987,466 | -0.39(-0.69%) |
Jan 04, 2022 | 54.69 | 56.39 | 54.66 | 55.83 | 5,339,014 | +1.93(+3.57%) |