Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2022 | 53.70 | 0 | +0.35(+0.66%) | |||
Oct 26, 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 27,774,240 | +0.57(+1.08%) |
Oct 25, 2022 | 52.40 | 53.18 | 52.20 | 52.78 | 35,034,224 | +1.26(+2.45%) |
Oct 24, 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 22,964,508 | +1.63(+3.27%) |
Oct 21, 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 51,419,192 | -2.55(-4.86%) |
Oct 20, 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 25,479,720 | +0.61(+1.18%) |
Oct 19, 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 10,014,604 | +0.05(+0.10%) |
Oct 18, 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 18,596,532 | +1.04(+2.05%) |
Oct 17, 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 14,095,787 | +0.29(+0.57%) |
Oct 14, 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 10,076,010 | +0.11(+0.22%) |
Oct 13, 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 18,628,512 | +0.40(+0.80%) |
Oct 12, 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 11,818,989 | -0.13(-0.26%) |
Oct 11, 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 11,620,201 | -0.29(-0.58%) |
Oct 10, 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 22,277,156 | +1.18(+2.40%) |
Oct 07, 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 32,631,422 | -0.21(-0.43%) |
Oct 06, 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 68,294,600 | -1.91(-3.72%) |
Oct 05, 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 74,655,656 | -0.70(-1.35%) |
Oct 04, 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 51,857,412 | +9.46(+22.24%) |
Oct 03, 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 13,156,362 | -1.30(-2.97%) |
Sep 30, 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 25,890,548 | +1.10(+2.57%) |
Sep 29, 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 8,712,974 | -0.51(-1.18%) |
Sep 28, 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 13,317,827 | +1.16(+2.76%) |
Sep 27, 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 8,293,523 | +0.57(+1.37%) |
Sep 26, 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 23,914,364 | -0.06(-0.14%) |
Sep 23, 2022 | 41.48 | 41.77 | 40.84 | 41.58 | 9,139,138 | +0.18(+0.43%) |
Sep 22, 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 5,867,161 | +0.13(+0.31%) |
Sep 21, 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 7,622,075 | -0.41(-0.98%) |
Sep 20, 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 7,228,572 | +0.02(+0.05%) |
Sep 19, 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 7,218,203 | +0.21(+0.51%) |
Sep 16, 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 26,522,446 | -0.69(-1.64%) |
Sep 15, 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 9,250,381 | +0.24(+0.57%) |
Sep 14, 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 8,103,262 | +0.16(+0.38%) |
Sep 13, 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 14,314,842 | +0.33(+0.80%) |
Sep 12, 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 7,905,186 | -0.78(-1.85%) |
Sep 09, 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 7,422,762 | +0.34(+0.81%) |
Sep 08, 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 11,827,286 | +0.65(+1.58%) |
Sep 07, 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 18,283,846 | +2.55(+6.60%) |
Sep 06, 2022 | 38.62 | 39.09 | 38.06 | 38.65 | 11,272,230 | +0.02(+0.05%) |
Sep 02, 2022 | 38.86 | 39.01 | 38.29 | 38.63 | 7,925,518 | +0.01(+0.03%) |
Sep 01, 2022 | 38.64 | 38.92 | 38.44 | 38.62 | 8,647,033 | -0.13(-0.34%) |
Aug 31, 2022 | 39.98 | 40.05 | 38.59 | 38.75 | 16,860,578 | -0.57(-1.45%) |
Aug 30, 2022 | 39.87 | 40.09 | 39.07 | 39.32 | 9,615,737 | -0.72(-1.80%) |
Aug 29, 2022 | 40.22 | 40.59 | 39.99 | 40.04 | 6,693,896 | -0.42(-1.04%) |
Aug 26, 2022 | 41.15 | 41.20 | 40.23 | 40.46 | 10,144,144 | -0.59(-1.44%) |
Aug 25, 2022 | 40.50 | 41.49 | 40.17 | 41.05 | 10,367,671 | +0.26(+0.64%) |
Aug 24, 2022 | 39.28 | 40.99 | 38.77 | 40.79 | 17,119,160 | +0.93(+2.33%) |
Aug 23, 2022 | 41.36 | 41.94 | 39.85 | 39.86 | 26,011,442 | -3.15(-7.32%) |
Aug 22, 2022 | 43.50 | 43.66 | 42.81 | 43.01 | 7,903,236 | -0.98(-2.23%) |
Aug 19, 2022 | 43.52 | 44.01 | 43.35 | 43.99 | 8,103,547 | +0.13(+0.30%) |
Aug 18, 2022 | 44.12 | 44.44 | 43.81 | 43.86 | 6,287,834 | -0.13(-0.30%) |
Aug 17, 2022 | 44.25 | 44.51 | 43.85 | 43.99 | 6,107,410 | -0.41(-0.92%) |
Aug 16, 2022 | 44.34 | 45.00 | 44.24 | 44.40 | 7,925,802 | -0.10(-0.22%) |
Aug 15, 2022 | 44.19 | 44.77 | 43.96 | 44.50 | 8,953,484 | +0.24(+0.54%) |
Aug 12, 2022 | 44.01 | 44.60 | 43.93 | 44.26 | 7,857,463 | +0.32(+0.73%) |
Aug 11, 2022 | 44.37 | 44.63 | 43.63 | 43.94 | 7,325,327 | -0.49(-1.10%) |
Aug 10, 2022 | 44.52 | 44.65 | 43.83 | 44.43 | 14,492,639 | +1.60(+3.74%) |
Aug 09, 2022 | 42.78 | 43.12 | 42.60 | 42.83 | 8,305,864 | -0.11(-0.26%) |
Aug 08, 2022 | 42.94 | 43.55 | 42.87 | 42.94 | 8,189,508 | +0.42(+0.99%) |
Aug 05, 2022 | 40.81 | 42.66 | 40.60 | 42.52 | 16,048,305 | +1.46(+3.56%) |
Aug 04, 2022 | 41.00 | 41.23 | 40.55 | 41.06 | 6,151,756 | +0.06(+0.15%) |
Aug 03, 2022 | 41.00 | 41.39 | 40.89 | 41.00 | 9,346,984 | +0.02(+0.05%) |
Aug 02, 2022 | 40.75 | 41.27 | 40.65 | 40.98 | 5,243,168 | +0.09(+0.22%) |
Aug 01, 2022 | 41.12 | 41.35 | 40.46 | 40.89 | 14,089,576 | -0.72(-1.73%) |
Jul 29, 2022 | 40.80 | 41.78 | 40.75 | 41.61 | 11,787,742 | +0.72(+1.76%) |
Jul 28, 2022 | 39.76 | 40.90 | 39.58 | 40.89 | 10,147,327 | +1.04(+2.61%) |
Jul 27, 2022 | 39.58 | 40.11 | 39.13 | 39.85 | 11,596,254 | +0.51(+1.30%) |
Jul 26, 2022 | 39.08 | 39.53 | 38.89 | 39.34 | 12,630,344 | +0.10(+0.25%) |
Jul 25, 2022 | 39.23 | 39.60 | 38.74 | 39.24 | 10,498,418 | -0.60(-1.51%) |
Jul 22, 2022 | 38.90 | 40.18 | 38.71 | 39.84 | 25,211,884 | +0.32(+0.81%) |
Jul 21, 2022 | 39.50 | 40.10 | 39.12 | 39.52 | 11,401,961 | -0.08(-0.20%) |
Jul 20, 2022 | 39.56 | 40.01 | 38.82 | 39.60 | 13,944,429 | +0.11(+0.28%) |
Jul 19, 2022 | 38.51 | 40.50 | 38.50 | 39.49 | 37,473,544 | +1.08(+2.81%) |
Jul 18, 2022 | 37.58 | 38.76 | 37.34 | 38.41 | 15,169,499 | +0.67(+1.78%) |
Jul 15, 2022 | 36.62 | 37.77 | 36.27 | 37.74 | 14,809,340 | +1.45(+4.00%) |
Jul 14, 2022 | 36.59 | 37.10 | 36.19 | 36.29 | 18,933,852 | -0.46(-1.25%) |
Jul 13, 2022 | 34.95 | 37.16 | 34.80 | 36.75 | 50,196,840 | +2.69(+7.90%) |
Jul 12, 2022 | 32.76 | 34.39 | 32.52 | 34.06 | 29,451,696 | +1.41(+4.32%) |
Jul 11, 2022 | 34.60 | 34.90 | 32.55 | 32.65 | 67,163,264 | -4.16(-11.30%) |
Jul 08, 2022 | 37.51 | 37.55 | 36.80 | 36.81 | 29,823,020 | -1.98(-5.10%) |
Jul 07, 2022 | 38.32 | 39.51 | 38.32 | 38.79 | 13,129,738 | +0.58(+1.52%) |
Jul 06, 2022 | 38.21 | 38.45 | 37.74 | 38.21 | 4,867,946 | -0.17(-0.44%) |
Jul 05, 2022 | 38.18 | 38.64 | 37.25 | 38.38 | 8,158,607 | +0.15(+0.39%) |
Jul 01, 2022 | 37.38 | 38.24 | 37.08 | 38.23 | 6,311,771 | +0.84(+2.25%) |
Jun 30, 2022 | 37.53 | 38.02 | 36.99 | 37.39 | 7,129,393 | -0.41(-1.08%) |
Jun 29, 2022 | 38.76 | 38.78 | 37.64 | 37.80 | 7,176,350 | -0.99(-2.55%) |
Jun 28, 2022 | 39.21 | 39.70 | 38.65 | 38.79 | 6,057,602 | -0.40(-1.02%) |
Jun 27, 2022 | 39.67 | 39.88 | 38.90 | 39.19 | 7,148,655 | -0.22(-0.56%) |
Jun 24, 2022 | 39.01 | 39.92 | 38.87 | 39.41 | 18,090,612 | +0.73(+1.89%) |
Jun 23, 2022 | 38.76 | 39.08 | 38.25 | 38.68 | 6,321,691 | +0.15(+0.39%) |
Jun 22, 2022 | 38.57 | 39.34 | 38.41 | 38.53 | 10,826,998 | -0.38(-0.98%) |
Jun 21, 2022 | 38.19 | 39.08 | 37.66 | 38.91 | 16,890,272 | +1.13(+2.99%) |
Jun 17, 2022 | 37.32 | 38.05 | 37.02 | 37.78 | 25,059,992 | +0.42(+1.12%) |
Jun 16, 2022 | 38.61 | 38.71 | 36.96 | 37.36 | 20,933,096 | -0.63(-1.66%) |
Jun 15, 2022 | 37.50 | 38.51 | 37.24 | 37.99 | 14,573,249 | +0.77(+2.07%) |
Jun 14, 2022 | 37.95 | 38.87 | 37.19 | 37.22 | 13,399,259 | +0.19(+0.51%) |
Jun 13, 2022 | 38.00 | 38.58 | 36.91 | 37.03 | 11,577,685 | -1.95(-5.00%) |
Jun 10, 2022 | 39.52 | 39.63 | 38.89 | 38.98 | 10,534,885 | -0.55(-1.39%) |
Jun 09, 2022 | 40.25 | 40.54 | 39.53 | 39.53 | 7,974,557 | -0.91(-2.25%) |
Jun 08, 2022 | 39.96 | 41.29 | 39.83 | 40.44 | 15,280,199 | +0.31(+0.77%) |
Jun 07, 2022 | 39.08 | 40.24 | 38.95 | 40.13 | 15,801,365 | +0.57(+1.44%) |
Jun 06, 2022 | 38.16 | 39.94 | 37.91 | 39.56 | 26,102,610 | -0.60(-1.49%) |
Jun 03, 2022 | 40.45 | 41.04 | 39.98 | 40.16 | 18,269,956 | +0.25(+0.63%) |
Jun 02, 2022 | 39.07 | 40.47 | 38.81 | 39.91 | 11,685,825 | +0.61(+1.55%) |
Jun 01, 2022 | 39.80 | 40.26 | 39.24 | 39.30 | 11,194,021 | -0.30(-0.76%) |
May 31, 2022 | 40.07 | 40.35 | 39.42 | 39.60 | 11,565,598 | -0.57(-1.42%) |
May 27, 2022 | 39.57 | 40.77 | 39.48 | 40.17 | 16,789,896 | +0.65(+1.64%) |
May 26, 2022 | 38.52 | 39.59 | 38.23 | 39.52 | 22,953,406 | +2.36(+6.35%) |
May 25, 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 23,186,804 | +1.40(+3.91%) |
May 24, 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 22,655,870 | -2.10(-5.55%) |
May 23, 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 13,526,657 | -0.43(-1.12%) |
May 20, 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 23,616,006 | +1.00(+2.68%) |
May 19, 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 31,954,160 | +0.44(+1.19%) |
May 18, 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 24,041,180 | -1.47(-3.84%) |
May 17, 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 44,982,104 | +0.93(+2.49%) |
May 16, 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 52,274,248 | -3.33(-8.18%) |
May 13, 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 101,989,504 | -4.36(-9.67%) |
May 12, 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 37,701,712 | -1.01(-2.19%) |
May 11, 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 24,798,916 | -1.17(-2.48%) |
May 10, 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 23,803,056 | -0.70(-1.46%) |
May 09, 2022 | 49.30 | 49.44 | 47.62 | 47.96 | 37,672,472 | -1.84(-3.69%) |
May 06, 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 23,483,470 | -0.56(-1.11%) |
May 05, 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 60,481,904 | +1.30(+2.65%) |
May 04, 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 28,416,622 | +0.19(+0.39%) |
May 03, 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 25,199,900 | -0.27(-0.55%) |
May 02, 2022 | 48.70 | 49.76 | 48.57 | 49.14 | 32,595,484 | +0.12(+0.24%) |
Apr 29, 2022 | 49.45 | 50.24 | 48.74 | 49.02 | 38,266,948 | -0.09(-0.18%) |
Apr 28, 2022 | 49.01 | 49.91 | 47.96 | 49.11 | 43,839,788 | +0.47(+0.97%) |
Apr 27, 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 59,107,256 | -1.04(-2.09%) |
Apr 26, 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 115,296,264 | -2.02(-3.91%) |
Apr 25, 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 176,889,024 | +2.77(+5.66%) |
Apr 22, 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 76,991,584 | +1.85(+3.93%) |
Apr 21, 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 70,302,704 | +0.36(+0.77%) |
Apr 20, 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 63,209,108 | +0.56(+1.21%) |
Apr 19, 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 125,605,512 | -2.29(-4.73%) |
Apr 18, 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 152,903,328 | +3.37(+7.48%) |
Apr 14, 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 258,939,120 | -0.77(-1.68%) |
Apr 13, 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 44,362,080 | +1.37(+3.08%) |
Apr 12, 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 60,755,232 | -2.53(-5.38%) |
Apr 11, 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 117,742,904 | +0.78(+1.69%) |
Apr 08, 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 83,331,152 | -1.80(-3.75%) |
Apr 07, 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 120,792,152 | -2.74(-5.40%) |
Apr 06, 2022 | 50.03 | 52.86 | 49.30 | 50.77 | 158,930,992 | -0.21(-0.41%) |
Apr 05, 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 217,321,488 | +1.01(+2.02%) |
Apr 04, 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 268,863,552 | +10.66(+27.12%) |
Apr 01, 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 12,131,812 | +0.62(+1.60%) |
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 13,206,509 | -0.31(-0.79%) |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 15,798,313 | -1.69(-4.15%) |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 17,853,624 | +1.57(+4.01%) |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 14,214,872 | +0.52(+1.35%) |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 20,787,562 | -0.22(-0.57%) |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 18,276,596 | +0.82(+2.16%) |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 12,988,576 | -0.43(-1.12%) |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 17,167,296 | +0.99(+2.64%) |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 20,295,496 | -0.33(-0.87%) |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 35,946,356 | +0.47(+1.26%) |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 30,847,308 | +1.93(+5.46%) |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 25,213,236 | +1.40(+4.12%) |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 14,676,794 | +0.94(+2.85%) |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 17,549,492 | +0.03(+0.09%) |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 15,752,953 | -1.12(-3.28%) |
Mar 10, 2022 | 33.63 | 34.12 | 12,580,217 | -0.25(-0.73%) | ||
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 16,879,776 | +1.69(+5.17%) |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 17,403,712 | +0.26(+0.80%) |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 19,355,484 | -0.97(-2.91%) |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 17,702,860 | -0.10(-0.30%) |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 18,764,332 | -1.13(-3.26%) |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 18,248,652 | -0.94(-2.64%) |
Mar 01, 2022 | 35.51 | 36.13 | 34.70 | 35.56 | 17,945,988 | +0.01(+0.03%) |
Feb 28, 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 17,955,788 | +0.26(+0.74%) |
Feb 25, 2022 | 35.12 | 35.30 | 34.51 | 35.29 | 15,394,875 | +0.31(+0.89%) |
Feb 24, 2022 | 31.30 | 35.06 | 31.30 | 34.98 | 22,530,234 | +2.22(+6.78%) |
Feb 23, 2022 | 33.25 | 33.45 | 32.42 | 32.76 | 15,653,392 | -0.17(-0.52%) |
Feb 22, 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 16,886,722 | -1.39(-4.05%) |
Feb 18, 2022 | 34.32 | 0 | -1.11(-3.13%) | |||
Feb 17, 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 16,526,042 | -0.81(-2.24%) |
Feb 16, 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 17,586,592 | -0.74(-2.00%) |
Feb 15, 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 21,347,918 | +1.29(+3.61%) |
Feb 14, 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 15,198,308 | -0.15(-0.42%) |
Feb 11, 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 23,516,872 | -1.24(-3.34%) |
Feb 10, 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 48,092,784 | -0.75(-1.98%) |
Feb 09, 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 24,370,504 | +1.85(+5.14%) |
Feb 08, 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 17,168,726 | -0.06(-0.17%) |
Feb 07, 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 22,753,908 | -0.90(-2.44%) |
Feb 04, 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 23,579,682 | +2.46(+7.13%) |
Feb 03, 2022 | 33.84 | 34.48 | 32,709,892 | -2.03(-5.56%) | ||
Feb 02, 2022 | 38.29 | 38.29 | 36.27 | 36.51 | 18,885,214 | -1.61(-4.22%) |
Feb 01, 2022 | 37.84 | 38.17 | 36.87 | 38.12 | 14,610,063 | +0.61(+1.63%) |
Jan 31, 2022 | 35.43 | 37.56 | 37.51 | 17,548,632 | +2.24(+6.35%) | |
Jan 28, 2022 | 33.79 | 35.30 | 33.60 | 35.27 | 14,368,939 | +1.43(+4.23%) |
Jan 27, 2022 | 34.14 | 35.14 | 33.81 | 33.84 | 16,754,505 | +0.22(+0.65%) |
Jan 26, 2022 | 34.97 | 35.43 | 33.27 | 33.62 | 21,355,700 | -0.55(-1.61%) |
Jan 25, 2022 | 34.22 | 34.83 | 33.62 | 34.17 | 19,185,310 | -0.89(-2.54%) |
Jan 24, 2022 | 33.70 | 35.14 | 32.05 | 35.06 | 31,918,296 | +0.24(+0.69%) |
Jan 21, 2022 | 36.90 | 37.08 | 34.80 | 34.82 | 25,674,132 | -2.46(-6.60%) |
Jan 20, 2022 | 37.84 | 39.03 | 37.20 | 37.28 | 17,670,108 | -0.07(-0.19%) |
Jan 19, 2022 | 37.13 | 38.28 | 37.01 | 37.35 | 19,771,540 | +0.05(+0.13%) |
Jan 18, 2022 | 37.72 | 38.20 | 37.13 | 37.30 | 14,896,874 | -1.14(-2.97%) |
Jan 14, 2022 | 38.44 | 0 | -0.26(-0.67%) | |||
Jan 13, 2022 | 40.15 | 40.34 | 38.61 | 38.70 | 15,047,925 | -1.55(-3.85%) |
Jan 12, 2022 | 40.88 | 41.48 | 39.77 | 40.25 | 10,442,075 | -0.41(-1.01%) |
Jan 11, 2022 | 39.79 | 40.94 | 39.60 | 40.66 | 13,817,212 | +0.69(+1.73%) |
Jan 10, 2022 | 39.33 | 40.03 | 38.22 | 39.97 | 14,981,112 | +0.30(+0.76%) |
Jan 07, 2022 | 39.65 | 40.69 | 39.33 | 39.67 | 14,669,958 | +0.08(+0.20%) |
Jan 06, 2022 | 39.50 | 40.44 | 38.69 | 39.59 | 16,599,127 | +0.09(+0.23%) |
Jan 05, 2022 | 40.80 | 41.88 | 39.45 | 39.50 | 21,982,160 | -1.35(-3.30%) |
Jan 04, 2022 | 42.85 | 42.97 | 40.36 | 40.85 | 21,395,718 | -1.81(-4.24%) |
Jan 03, 2022 | 43.50 | 43.69 | 42.48 | 42.66 | 14,429,077 | -0.56(-1.30%) |
Dec 31, 2021 | 44.34 | 44.76 | 43.18 | 43.22 | 9,829,633 | -1.24(-2.79%) |
Dec 30, 2021 | 42.77 | 45.09 | 42.63 | 44.46 | 14,528,166 | +1.70(+3.98%) |
Dec 29, 2021 | 43.17 | 43.55 | 42.56 | 42.76 | 8,715,406 | -0.67(-1.54%) |
Dec 28, 2021 | 44.21 | 44.78 | 43.23 | 43.43 | 8,831,519 | -0.90(-2.03%) |
Dec 27, 2021 | 44.21 | 44.92 | 44.13 | 44.33 | 8,589,726 | +0.17(+0.38%) |
Dec 23, 2021 | 44.00 | 44.53 | 43.00 | 44.16 | 8,977,574 | +0.26(+0.59%) |
Dec 22, 2021 | 44.05 | 44.56 | 43.62 | 43.90 | 10,127,636 | -0.46(-1.04%) |
Dec 21, 2021 | 43.23 | 44.45 | 42.73 | 44.36 | 9,531,433 | +1.38(+3.21%) |
Dec 20, 2021 | 42.37 | 43.27 | 41.79 | 42.98 | 12,312,096 | -0.09(-0.21%) |
Dec 17, 2021 | 42.70 | 44.03 | 41.63 | 43.07 | 29,138,012 | -0.06(-0.14%) |
Dec 16, 2021 | 44.43 | 45.03 | 42.72 | 43.13 | 13,047,639 | -0.94(-2.13%) |
Dec 15, 2021 | 44.00 | 44.24 | 42.74 | 44.07 | 14,945,980 | -0.28(-0.63%) |
Dec 14, 2021 | 44.04 | 44.69 | 43.70 | 44.35 | 11,197,055 | -0.25(-0.56%) |
Dec 13, 2021 | 45.55 | 45.90 | 43.78 | 44.60 | 11,698,009 | -0.96(-2.11%) |
Dec 10, 2021 | 46.60 | 46.60 | 44.97 | 45.56 | 14,060,664 | -0.90(-1.94%) |
Dec 09, 2021 | 47.21 | 48.22 | 46.41 | 46.46 | 26,114,452 | +0.74(+1.62%) |
Dec 08, 2021 | 44.60 | 46.20 | 44.34 | 45.72 | 18,408,200 | +1.26(+2.83%) |
Dec 07, 2021 | 45.07 | 46.34 | 44.32 | 44.46 | 21,186,068 | -0.01(-0.02%) |
Dec 06, 2021 | 42.11 | 44.72 | 41.75 | 44.47 | 26,217,028 | +2.40(+5.70%) |
Dec 03, 2021 | 42.82 | 43.10 | 41.01 | 42.07 | 26,133,992 | -0.58(-1.36%) |
Dec 02, 2021 | 43.06 | 43.16 | 41.75 | 42.65 | 24,346,200 | -0.17(-0.40%) |
Dec 01, 2021 | 44.91 | 46.50 | 42.80 | 42.82 | 34,083,760 | -1.12(-2.55%) |
Nov 30, 2021 | 45.51 | 45.85 | 43.00 | 43.94 | 36,163,820 | -1.84(-4.02%) |
Nov 29, 2021 | 51.88 | 52.27 | 45.63 | 45.78 | 71,603,824 | -1.29(-2.74%) |
Nov 26, 2021 | 46.64 | 47.35 | 46.23 | 47.07 | 7,861,300 | -0.45(-0.95%) |
Nov 24, 2021 | 46.66 | 47.64 | 46.17 | 47.52 | 9,979,511 | +0.38(+0.81%) |
Nov 23, 2021 | 47.20 | 47.46 | 45.98 | 47.14 | 19,659,640 | -0.17(-0.36%) |
Nov 22, 2021 | 48.51 | 48.55 | 46.52 | 47.31 | 26,606,732 | -1.09(-2.25%) |
Nov 19, 2021 | 49.12 | 50.37 | 48.40 | 48.40 | 26,187,820 | -0.20(-0.41%) |
Nov 18, 2021 | 50.65 | 48.66 | 48.46 | 48.60 | 22,355,106 | -2.01(-3.97%) |
Nov 17, 2021 | 52.03 | 52.14 | 50.58 | 50.61 | 16,955,396 | -1.50(-2.88%) |
Nov 16, 2021 | 52.86 | 53.00 | 51.88 | 52.11 | 10,657,036 | -0.84(-1.59%) |
Nov 15, 2021 | 52.41 | 53.91 | 52.41 | 52.95 | 21,959,904 | +0.70(+1.34%) |
Nov 12, 2021 | 52.30 | 52.81 | 51.92 | 52.25 | 13,289,136 | +0.27(+0.52%) |
Nov 11, 2021 | 52.59 | 52.84 | 51.84 | 51.98 | 13,965,457 | -0.35(-0.67%) |
Nov 10, 2021 | 53.25 | 52.33 | 18,943,022 | -1.37(-2.55%) | ||
Nov 09, 2021 | 54.11 | 54.93 | 53.16 | 53.70 | 11,224,144 | -0.38(-0.70%) |
Nov 08, 2021 | 53.45 | 54.32 | 53.20 | 54.08 | 10,551,556 | +0.93(+1.75%) |
Nov 05, 2021 | 54.11 | 54.18 | 52.81 | 53.15 | 13,273,822 | -0.53(-0.99%) |
Nov 04, 2021 | 54.58 | 54.84 | 53.18 | 53.68 | 11,274,008 | -0.85(-1.56%) |
Nov 03, 2021 | 53.68 | 54.55 | 53.10 | 54.53 | 9,819,702 | +0.54(+1.00%) |
Nov 02, 2021 | 55.04 | 55.08 | 53.77 | 53.99 | 11,566,239 | -1.12(-2.03%) |