Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.91 | 42.15 | 41.23 | 41.32 | 1,606,794 | +0.15(+0.37%) |
Sep 29, 2022 | 41.72 | 41.74 | 40.71 | 41.17 | 1,640,945 | -1.03(-2.45%) |
Sep 28, 2022 | 41.43 | 42.49 | 40.90 | 42.20 | 1,674,538 | +1.24(+3.03%) |
Sep 27, 2022 | 42.50 | 42.67 | 40.82 | 40.96 | 2,593,503 | -1.07(-2.55%) |
Sep 26, 2022 | 43.45 | 43.51 | 41.79 | 42.03 | 2,647,625 | -1.76(-4.01%) |
Sep 23, 2022 | 44.43 | 44.64 | 43.36 | 43.79 | 2,151,451 | -1.26(-2.80%) |
Sep 22, 2022 | 46.84 | 46.84 | 45.00 | 45.05 | 2,856,111 | -2.08(-4.41%) |
Sep 21, 2022 | 47.93 | 49.50 | 47.09 | 47.12 | 2,303,228 | -0.47(-0.99%) |
Sep 20, 2022 | 52.07 | 52.22 | 47.53 | 47.59 | 4,547,969 | -5.20(-9.84%) |
Sep 19, 2022 | 51.16 | 52.80 | 50.87 | 52.79 | 2,987,792 | +0.84(+1.61%) |
Sep 16, 2022 | 50.11 | 52.12 | 49.90 | 51.95 | 6,118,643 | +1.68(+3.35%) |
Sep 15, 2022 | 51.14 | 51.41 | 50.02 | 50.27 | 1,876,925 | -0.73(-1.44%) |
Sep 14, 2022 | 50.57 | 51.53 | 50.38 | 51.00 | 1,836,891 | +0.10(+0.20%) |
Sep 13, 2022 | 51.55 | 51.71 | 50.67 | 50.90 | 1,859,338 | -1.63(-3.10%) |
Sep 12, 2022 | 51.70 | 52.65 | 51.41 | 52.53 | 2,179,064 | +1.22(+2.37%) |
Sep 09, 2022 | 49.57 | 51.52 | 49.44 | 51.31 | 2,225,275 | +2.26(+4.60%) |
Sep 08, 2022 | 48.68 | 49.15 | 48.34 | 49.05 | 1,617,667 | +0.05(+0.09%) |
Sep 07, 2022 | 48.25 | 49.04 | 48.11 | 49.01 | 1,113,615 | +0.95(+1.97%) |
Sep 06, 2022 | 48.51 | 48.52 | 47.36 | 48.06 | 2,200,407 | -0.37(-0.77%) |
Sep 02, 2022 | 49.92 | 50.22 | 48.32 | 48.43 | 1,903,341 | -1.06(-2.14%) |
Sep 01, 2022 | 48.45 | 49.54 | 48.36 | 49.49 | 1,594,886 | +0.61(+1.25%) |
Aug 31, 2022 | 49.50 | 49.57 | 48.42 | 48.88 | 2,379,428 | -0.34(-0.70%) |
Aug 30, 2022 | 50.15 | 50.24 | 49.02 | 49.22 | 1,883,439 | -0.96(-1.91%) |
Aug 29, 2022 | 49.98 | 50.61 | 49.71 | 50.18 | 1,264,876 | -0.24(-0.48%) |
Aug 26, 2022 | 51.52 | 51.65 | 50.35 | 50.42 | 1,437,660 | -1.02(-1.99%) |
Aug 25, 2022 | 50.97 | 51.47 | 50.59 | 51.44 | 1,072,207 | +0.85(+1.69%) |
Aug 24, 2022 | 49.77 | 50.89 | 49.77 | 50.59 | 1,321,143 | +1.13(+2.29%) |
Aug 23, 2022 | 49.80 | 49.99 | 49.25 | 49.45 | 1,216,649 | -0.36(-0.73%) |
Aug 22, 2022 | 50.47 | 50.51 | 49.70 | 49.81 | 955,252 | -1.17(-2.30%) |
Aug 19, 2022 | 50.90 | 51.53 | 50.72 | 50.99 | 1,034,207 | -0.16(-0.31%) |
Aug 18, 2022 | 51.16 | 51.27 | 50.50 | 51.14 | 1,164,321 | +0.10(+0.20%) |
Aug 17, 2022 | 49.80 | 51.41 | 49.76 | 51.04 | 1,143,798 | +0.74(+1.48%) |
Aug 16, 2022 | 50.36 | 50.75 | 50.14 | 50.30 | 1,133,467 | -0.36(-0.72%) |
Aug 15, 2022 | 49.93 | 50.74 | 49.37 | 50.66 | 1,087,732 | +0.46(+0.93%) |
Aug 12, 2022 | 49.84 | 50.31 | 49.58 | 50.20 | 854,343 | +0.41(+0.82%) |
Aug 11, 2022 | 50.55 | 50.76 | 49.68 | 49.79 | 1,049,711 | -0.50(-1.00%) |
Aug 10, 2022 | 50.17 | 50.62 | 49.95 | 50.29 | 990,972 | +0.76(+1.54%) |
Aug 09, 2022 | 50.17 | 50.21 | 49.30 | 49.53 | 1,515,669 | -0.63(-1.26%) |
Aug 08, 2022 | 48.99 | 50.70 | 48.95 | 50.16 | 2,549,041 | +1.57(+3.23%) |
Aug 05, 2022 | 45.30 | 48.64 | 45.30 | 48.59 | 2,220,781 | +3.12(+6.87%) |
Aug 04, 2022 | 45.17 | 45.70 | 44.58 | 45.47 | 2,160,302 | +0.54(+1.20%) |
Aug 03, 2022 | 44.86 | 45.46 | 44.52 | 44.93 | 2,125,180 | -0.01(-0.02%) |
Aug 02, 2022 | 45.24 | 45.50 | 44.82 | 44.94 | 1,751,155 | -0.43(-0.94%) |
Aug 01, 2022 | 44.76 | 45.49 | 44.41 | 45.36 | 2,444,850 | +0.32(+0.70%) |
Jul 29, 2022 | 44.71 | 45.24 | 44.63 | 45.05 | 5,396,936 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.59 | 2,686,593 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.20 | 43.71 | 1,550,512 | +0.21(+0.49%) |
Jul 26, 2022 | 43.66 | 43.92 | 43.34 | 43.50 | 2,194,769 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.68 | 1,693,499 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.42 | 43.66 | 44.01 | 1,463,871 | +0.10(+0.23%) |
Jul 21, 2022 | 43.17 | 44.06 | 42.83 | 43.91 | 1,699,164 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.82 | 42.91 | 43.06 | 3,819,963 | -0.06(-0.15%) |
Jul 19, 2022 | 42.55 | 43.23 | 42.22 | 43.13 | 1,631,597 | +0.98(+2.34%) |
Jul 18, 2022 | 42.09 | 42.84 | 41.87 | 42.14 | 1,977,469 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,483,039 | +0.12(+0.29%) |
Jul 14, 2022 | 42.88 | 43.29 | 41.47 | 41.54 | 4,855,686 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.26 | 43.56 | 43.82 | 1,320,893 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,688 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,234 | -0.60(-1.33%) |
Jul 08, 2022 | 45.52 | 45.77 | 45.11 | 45.24 | 1,065,427 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.52 | 1,372,727 | +0.20(+0.45%) |
Jul 06, 2022 | 45.49 | 46.15 | 44.92 | 45.32 | 1,216,570 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.08 | 45.31 | 1,016,481 | -0.52(-1.14%) |
Jul 01, 2022 | 45.22 | 46.06 | 45.16 | 45.83 | 1,362,478 | +0.59(+1.31%) |
Jun 30, 2022 | 44.53 | 45.89 | 44.13 | 45.23 | 1,668,093 | +0.47(+1.06%) |
Jun 29, 2022 | 45.38 | 45.66 | 44.58 | 44.76 | 1,770,435 | -0.91(-1.99%) |
Jun 28, 2022 | 46.99 | 47.15 | 45.61 | 45.67 | 1,055,389 | -1.07(-2.29%) |
Jun 27, 2022 | 45.96 | 46.94 | 45.80 | 46.74 | 1,561,152 | +0.79(+1.72%) |
Jun 24, 2022 | 45.25 | 46.35 | 45.15 | 45.95 | 2,487,339 | +1.40(+3.15%) |
Jun 23, 2022 | 44.75 | 45.21 | 44.05 | 44.55 | 1,632,117 | -0.19(-0.42%) |
Jun 22, 2022 | 43.30 | 45.22 | 43.28 | 44.73 | 1,694,977 | +0.89(+2.03%) |
Jun 21, 2022 | 43.35 | 44.22 | 42.99 | 43.84 | 1,556,474 | +0.90(+2.10%) |
Jun 17, 2022 | 43.14 | 43.68 | 42.66 | 42.94 | 2,815,950 | +0.10(+0.24%) |
Jun 16, 2022 | 43.64 | 43.71 | 42.60 | 42.84 | 1,476,047 | -1.73(-3.88%) |
Jun 15, 2022 | 44.40 | 45.12 | 43.53 | 44.57 | 1,879,514 | +0.64(+1.46%) |
Jun 14, 2022 | 44.47 | 44.50 | 43.30 | 43.92 | 2,342,305 | -0.44(-0.99%) |
Jun 13, 2022 | 45.86 | 46.15 | 44.11 | 44.36 | 1,836,953 | -2.45(-5.23%) |
Jun 10, 2022 | 47.41 | 47.95 | 46.78 | 46.81 | 1,527,424 | -1.15(-2.39%) |
Jun 09, 2022 | 48.73 | 48.96 | 47.94 | 47.96 | 1,026,746 | -0.85(-1.75%) |
Jun 08, 2022 | 49.72 | 49.87 | 48.71 | 48.81 | 1,350,652 | -1.16(-2.33%) |
Jun 07, 2022 | 48.50 | 50.04 | 48.45 | 49.98 | 1,010,869 | +1.28(+2.64%) |
Jun 06, 2022 | 49.59 | 49.73 | 48.60 | 48.69 | 1,043,549 | -0.44(-0.90%) |
Jun 03, 2022 | 49.05 | 49.91 | 48.56 | 49.13 | 1,719,501 | -0.21(-0.43%) |
Jun 02, 2022 | 48.67 | 49.35 | 48.19 | 49.34 | 1,140,469 | +0.35(+0.71%) |
Jun 01, 2022 | 49.51 | 49.73 | 48.29 | 48.99 | 1,121,044 | -0.44(-0.89%) |
May 31, 2022 | 49.89 | 50.17 | 48.59 | 49.43 | 4,204,005 | -0.95(-1.89%) |
May 27, 2022 | 48.04 | 50.41 | 47.85 | 50.39 | 1,792,863 | +2.73(+5.74%) |
May 26, 2022 | 47.11 | 47.90 | 46.85 | 47.66 | 1,439,409 | +0.57(+1.21%) |
May 25, 2022 | 46.77 | 47.36 | 46.55 | 47.09 | 1,074,746 | +0.05(+0.10%) |
May 24, 2022 | 46.47 | 47.13 | 45.79 | 47.04 | 1,551,749 | +0.28(+0.61%) |
May 23, 2022 | 45.86 | 46.78 | 45.41 | 46.76 | 1,543,716 | +1.37(+3.01%) |
May 20, 2022 | 45.36 | 46.02 | 44.37 | 45.39 | 3,317,662 | +0.79(+1.77%) |
May 19, 2022 | 46.32 | 46.70 | 44.59 | 44.60 | 3,133,865 | -2.19(-4.68%) |
May 18, 2022 | 48.77 | 48.95 | 46.54 | 46.79 | 1,782,792 | -2.28(-4.65%) |
May 17, 2022 | 49.16 | 49.37 | 48.32 | 49.08 | 1,437,860 | +0.44(+0.91%) |
May 16, 2022 | 48.13 | 48.96 | 47.90 | 48.64 | 1,313,204 | +0.64(+1.34%) |
May 13, 2022 | 47.61 | 48.09 | 47.19 | 47.99 | 1,588,842 | +0.39(+0.83%) |
May 12, 2022 | 46.36 | 47.61 | 46.11 | 47.60 | 1,618,358 | +1.24(+2.67%) |
May 11, 2022 | 47.29 | 47.61 | 46.30 | 46.36 | 2,022,711 | -0.87(-1.84%) |
May 10, 2022 | 48.90 | 49.38 | 46.76 | 47.23 | 2,223,864 | -1.38(-2.85%) |
May 09, 2022 | 49.06 | 49.40 | 48.45 | 48.62 | 2,097,703 | -1.13(-2.27%) |
May 06, 2022 | 49.42 | 49.90 | 48.77 | 49.75 | 1,745,117 | -0.31(-0.62%) |
May 05, 2022 | 49.79 | 50.33 | 49.21 | 50.06 | 3,333,959 | -0.05(-0.11%) |
May 04, 2022 | 48.25 | 50.12 | 48.02 | 50.11 | 2,086,597 | +1.90(+3.94%) |
May 03, 2022 | 46.94 | 48.59 | 46.77 | 48.21 | 1,866,341 | +1.72(+3.69%) |
May 02, 2022 | 49.19 | 49.37 | 45.23 | 46.50 | 2,927,898 | -2.78(-5.64%) |
Apr 29, 2022 | 51.05 | 51.20 | 49.15 | 49.28 | 2,039,645 | -1.82(-3.55%) |
Apr 28, 2022 | 50.53 | 51.31 | 50.02 | 51.09 | 1,285,200 | +1.18(+2.37%) |
Apr 27, 2022 | 50.34 | 50.69 | 49.78 | 49.91 | 1,948,784 | -0.20(-0.40%) |
Apr 26, 2022 | 51.14 | 51.52 | 50.09 | 50.11 | 1,907,685 | -0.99(-1.94%) |
Apr 25, 2022 | 51.59 | 51.73 | 50.24 | 51.10 | 1,825,705 | -0.88(-1.69%) |
Apr 22, 2022 | 52.80 | 52.89 | 51.93 | 51.98 | 1,039,602 | -0.83(-1.56%) |
Apr 21, 2022 | 53.20 | 53.75 | 52.74 | 52.81 | 1,092,824 | -0.13(-0.24%) |
Apr 20, 2022 | 51.95 | 53.16 | 51.87 | 52.94 | 1,342,626 | +1.16(+2.23%) |
Apr 19, 2022 | 51.59 | 52.20 | 51.52 | 51.78 | 1,236,223 | +0.36(+0.70%) |
Apr 18, 2022 | 50.83 | 51.70 | 50.83 | 51.42 | 933,974 | +0.60(+1.17%) |
Apr 14, 2022 | 51.46 | 51.64 | 50.80 | 50.83 | 1,355,361 | -0.49(-0.95%) |
Apr 13, 2022 | 51.56 | 51.98 | 51.12 | 51.31 | 1,402,991 | +0.00(+0.00%) |
Apr 12, 2022 | 51.00 | 52.11 | 50.96 | 51.31 | 1,981,740 | +0.39(+0.76%) |
Apr 11, 2022 | 51.25 | 51.50 | 50.38 | 50.93 | 1,165,420 | -0.37(-0.72%) |
Apr 08, 2022 | 51.09 | 51.62 | 50.60 | 51.30 | 1,372,914 | +0.26(+0.50%) |
Apr 07, 2022 | 51.15 | 51.76 | 50.83 | 51.04 | 1,710,128 | -0.48(-0.93%) |
Apr 06, 2022 | 50.46 | 51.54 | 50.10 | 51.52 | 1,831,475 | +0.83(+1.63%) |
Apr 05, 2022 | 51.10 | 51.70 | 50.61 | 50.69 | 1,650,998 | -0.51(-1.00%) |
Apr 04, 2022 | 51.57 | 51.59 | 50.69 | 51.20 | 1,533,822 | -0.37(-0.71%) |
Apr 01, 2022 | 50.98 | 51.68 | 50.51 | 51.57 | 2,060,352 | +0.75(+1.48%) |
Mar 31, 2022 | 50.99 | 51.83 | 50.58 | 50.82 | 3,025,644 | -0.05(-0.09%) |
Mar 30, 2022 | 50.43 | 50.89 | 50.03 | 50.87 | 1,943,109 | +0.31(+0.62%) |
Mar 29, 2022 | 49.51 | 50.61 | 49.38 | 50.55 | 2,717,250 | +1.32(+2.68%) |
Mar 28, 2022 | 48.78 | 49.36 | 48.66 | 49.23 | 1,218,820 | +0.31(+0.64%) |
Mar 25, 2022 | 48.38 | 48.97 | 48.11 | 48.92 | 1,261,470 | +0.78(+1.62%) |
Mar 24, 2022 | 47.71 | 48.51 | 47.45 | 48.14 | 1,861,783 | +0.31(+0.65%) |
Mar 23, 2022 | 46.77 | 48.05 | 46.37 | 47.83 | 2,932,485 | +1.10(+2.36%) |
Mar 22, 2022 | 46.22 | 47.00 | 45.87 | 46.73 | 2,314,378 | +0.73(+1.60%) |
Mar 21, 2022 | 45.39 | 46.41 | 45.39 | 46.00 | 1,704,586 | +0.62(+1.37%) |
Mar 18, 2022 | 45.16 | 45.50 | 44.87 | 45.37 | 3,797,585 | -0.09(-0.20%) |
Mar 17, 2022 | 45.10 | 45.69 | 45.10 | 45.46 | 1,273,634 | +0.42(+0.94%) |
Mar 16, 2022 | 44.94 | 45.34 | 43.92 | 45.04 | 2,224,839 | +0.39(+0.88%) |
Mar 15, 2022 | 44.13 | 44.86 | 43.75 | 44.65 | 2,442,388 | +0.60(+1.35%) |
Mar 14, 2022 | 45.27 | 45.42 | 43.32 | 44.05 | 3,453,347 | -1.73(-3.77%) |
Mar 11, 2022 | 46.76 | 47.08 | 45.74 | 45.78 | 1,820,614 | -0.78(-1.67%) |
Mar 10, 2022 | 45.95 | 46.64 | 45.54 | 46.56 | 1,589,765 | +0.27(+0.59%) |
Mar 09, 2022 | 46.48 | 47.08 | 46.20 | 46.28 | 1,635,894 | +0.32(+0.69%) |
Mar 08, 2022 | 46.20 | 47.03 | 45.80 | 45.97 | 2,803,990 | -0.30(-0.65%) |
Mar 07, 2022 | 47.11 | 47.27 | 46.14 | 46.27 | 2,339,697 | -0.97(-2.05%) |
Mar 04, 2022 | 46.53 | 47.31 | 46.13 | 47.24 | 2,449,245 | +0.37(+0.79%) |
Mar 03, 2022 | 45.98 | 47.05 | 45.72 | 46.86 | 2,394,199 | +1.13(+2.48%) |
Mar 02, 2022 | 45.00 | 46.03 | 44.58 | 45.73 | 2,995,374 | +0.73(+1.63%) |
Mar 01, 2022 | 44.87 | 45.39 | 44.45 | 45.00 | 3,271,537 | +0.44(+1.00%) |
Feb 28, 2022 | 43.33 | 45.10 | 42.94 | 44.55 | 4,345,795 | +0.46(+1.05%) |
Feb 25, 2022 | 42.10 | 44.31 | 42.55 | 44.09 | 4,096,099 | +2.94(+7.13%) |
Feb 24, 2022 | 37.96 | 41.27 | 37.75 | 41.16 | 3,720,359 | +2.89(+7.55%) |
Feb 23, 2022 | 38.81 | 39.22 | 38.14 | 38.27 | 2,327,819 | -0.40(-1.03%) |
Feb 22, 2022 | 38.76 | 39.22 | 38.20 | 38.67 | 2,427,943 | -0.30(-0.77%) |
Feb 18, 2022 | 38.96 | 0 | -0.51(-1.29%) | |||
Feb 17, 2022 | 39.78 | 39.92 | 39.38 | 39.47 | 1,156,406 | -0.40(-1.00%) |
Feb 16, 2022 | 39.66 | 40.12 | 39.56 | 39.87 | 1,712,613 | +0.24(+0.59%) |
Feb 15, 2022 | 40.10 | 40.33 | 39.45 | 39.63 | 1,593,221 | +0.09(+0.23%) |
Feb 14, 2022 | 40.12 | 40.35 | 39.40 | 39.54 | 1,620,007 | -0.71(-1.76%) |
Feb 11, 2022 | 40.56 | 40.93 | 39.93 | 40.25 | 1,733,423 | -0.31(-0.76%) |
Feb 10, 2022 | 41.21 | 41.68 | 40.44 | 40.56 | 1,522,627 | -1.18(-2.82%) |
Feb 09, 2022 | 41.05 | 41.75 | 41.05 | 41.74 | 1,914,147 | +1.20(+2.95%) |
Feb 08, 2022 | 40.95 | 40.97 | 40.11 | 40.54 | 2,152,132 | -0.47(-1.15%) |
Feb 07, 2022 | 41.31 | 41.54 | 40.88 | 41.01 | 1,334,884 | -0.34(-0.81%) |
Feb 04, 2022 | 41.30 | 41.90 | 40.93 | 41.35 | 1,732,127 | -0.23(-0.54%) |
Feb 03, 2022 | 41.94 | 41.43 | 41.57 | 1,734,312 | -0.68(-1.61%) | |
Feb 02, 2022 | 41.99 | 42.50 | 41.88 | 42.25 | 1,970,999 | +0.47(+1.13%) |
Feb 01, 2022 | 41.67 | 41.98 | 41.32 | 41.78 | 2,638,304 | +0.18(+0.44%) |
Jan 31, 2022 | 40.53 | 41.94 | 41.60 | 10,875,778 | +0.83(+2.04%) | |
Jan 28, 2022 | 39.57 | 40.76 | 38.87 | 40.77 | 2,848,596 | +1.21(+3.07%) |
Jan 27, 2022 | 40.43 | 40.69 | 39.31 | 39.55 | 1,805,188 | -0.56(-1.40%) |
Jan 26, 2022 | 40.19 | 41.06 | 39.69 | 40.11 | 3,570,375 | +0.24(+0.59%) |
Jan 25, 2022 | 39.74 | 40.19 | 39.03 | 39.88 | 3,124,421 | -0.32(-0.79%) |
Jan 24, 2022 | 38.85 | 40.38 | 38.09 | 40.20 | 3,632,265 | +0.92(+2.35%) |
Jan 21, 2022 | 38.69 | 39.85 | 38.54 | 39.27 | 3,830,957 | +0.69(+1.78%) |
Jan 20, 2022 | 39.10 | 39.56 | 38.55 | 38.58 | 2,291,702 | -0.59(-1.50%) |
Jan 19, 2022 | 40.16 | 40.49 | 39.15 | 39.17 | 2,607,234 | -0.77(-1.93%) |
Jan 18, 2022 | 40.21 | 40.33 | 39.61 | 39.94 | 2,902,193 | -0.62(-1.52%) |
Jan 14, 2022 | 40.56 | 0 | -0.84(-2.03%) | |||
Jan 13, 2022 | 42.42 | 42.90 | 41.26 | 41.40 | 2,855,495 | -0.96(-2.27%) |
Jan 12, 2022 | 42.02 | 42.73 | 41.93 | 42.36 | 2,300,955 | +0.34(+0.82%) |
Jan 11, 2022 | 42.34 | 42.45 | 41.45 | 42.02 | 3,200,690 | -0.27(-0.64%) |
Jan 10, 2022 | 42.32 | 42.51 | 41.34 | 42.29 | 4,600,193 | -0.10(-0.24%) |
Jan 07, 2022 | 42.31 | 42.67 | 42.13 | 42.39 | 3,329,883 | +0.02(+0.04%) |
Jan 06, 2022 | 44.03 | 44.03 | 42.19 | 42.37 | 4,429,517 | -1.57(-3.57%) |
Jan 05, 2022 | 45.75 | 45.88 | 43.80 | 43.94 | 3,357,664 | -2.04(-4.43%) |
Jan 04, 2022 | 46.62 | 47.07 | 45.93 | 45.98 | 2,263,142 | -0.52(-1.11%) |
Jan 03, 2022 | 47.53 | 47.56 | 45.67 | 46.49 | 2,510,922 | -0.91(-1.93%) |
Dec 31, 2021 | 47.63 | 48.14 | 47.39 | 47.41 | 1,342,415 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.29 | 47.60 | 1,508,791 | -0.20(-0.42%) |
Dec 29, 2021 | 48.01 | 48.01 | 47.47 | 47.80 | 1,027,311 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.06 | 47.81 | 916,663 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.55 | 2,240,495 | +1.08(+2.32%) |
Dec 23, 2021 | 47.06 | 47.14 | 46.13 | 46.47 | 1,325,200 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.77 | 2,253,563 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.86 | 46.15 | 46.66 | 3,519,456 | +0.51(+1.10%) |
Dec 20, 2021 | 45.71 | 46.26 | 44.95 | 46.16 | 2,209,485 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.50 | 46.43 | 4,419,459 | +0.50(+1.08%) |
Dec 16, 2021 | 45.02 | 46.03 | 44.86 | 45.93 | 3,220,562 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,903 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.75 | 42.97 | 43.76 | 2,844,478 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,769 | +1.02(+2.35%) |
Dec 10, 2021 | 42.94 | 43.42 | 42.48 | 43.32 | 1,678,170 | +1.02(+2.41%) |
Dec 09, 2021 | 42.85 | 43.00 | 42.10 | 42.30 | 1,424,118 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.24 | 42.77 | 42.86 | 1,233,488 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.05 | 41.91 | 43.00 | 1,644,692 | +0.83(+1.97%) |
Dec 06, 2021 | 42.68 | 42.74 | 42.03 | 42.16 | 1,611,262 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,635 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.07 | 2,492,462 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.37 | 2,693,084 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.16 | 40.54 | 40.65 | 4,532,577 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.92 | 1,550,407 | +0.15(+0.36%) |
Nov 26, 2021 | 41.91 | 42.37 | 41.56 | 41.77 | 812,231 | -0.70(-1.64%) |
Nov 24, 2021 | 41.90 | 42.54 | 41.81 | 42.47 | 892,293 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.91 | 1,387,395 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.82 | 1,983,044 | +0.13(+0.30%) |
Nov 19, 2021 | 42.42 | 42.75 | 41.56 | 41.70 | 1,599,352 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.34 | 42.41 | 1,601,887 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,011,008 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.68 | 42.60 | 42.66 | 1,564,863 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.66 | 43.80 | 1,956,448 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.92 | 42.36 | 42.54 | 776,116 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,882 | +0.41(+0.97%) |
Nov 10, 2021 | 42.49 | 42.41 | 1,327,341 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.00 | 42.65 | 41.50 | 42.57 | 1,447,326 | +0.43(+1.02%) |
Nov 08, 2021 | 42.94 | 42.98 | 41.85 | 42.14 | 2,562,820 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.84 | 41.65 | 42.63 | 2,033,928 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.19 | 40.83 | 41.35 | 11,879,003 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,576 | +1.39(+3.32%) |
Nov 02, 2021 | 41.15 | 42.12 | 40.64 | 41.76 | 2,286,218 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.23 | 40.03 | 41.09 | 1,443,221 | +0.26(+0.64%) |
Oct 29, 2021 | 41.49 | 41.66 | 40.56 | 40.83 | 2,172,606 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.81 | 40.84 | 41.53 | 1,253,645 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.74 | 40.78 | 40.85 | 1,172,886 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,542,021 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.15 | 41.44 | 40.91 | 41.14 | 1,265,342 | -0.01(-0.02%) |
Oct 22, 2021 | 41.14 | 41.47 | 40.64 | 41.15 | 1,014,067 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.30 | 40.93 | 1,091,154 | +0.19(+0.46%) |
Oct 20, 2021 | 40.30 | 40.96 | 40.30 | 40.74 | 1,313,780 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.17 | 40.21 | 1,303,164 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,887 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.54 | 40.01 | 40.15 | 1,741,371 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.12 | 38.76 | 40.06 | 2,146,987 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,383 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,911 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.35 | 37.75 | 38.21 | 1,282,629 | +0.07(+0.19%) |
Oct 08, 2021 | 39.27 | 39.30 | 38.10 | 38.14 | 1,309,235 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.28 | 39.33 | 1,766,043 | -0.13(-0.34%) |
Oct 06, 2021 | 39.52 | 39.77 | 38.62 | 39.46 | 1,958,642 | -0.13(-0.32%) |
Oct 05, 2021 | 39.54 | 39.99 | 39.32 | 39.59 | 1,687,397 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.18 | 39.52 | 1,270,123 | +0.19(+0.48%) |