Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.81 | 40.30 | 39.26 | 39.33 | 2,270,421 | -1.08(-2.68%) |
Oct 28, 2022 | 39.64 | 40.42 | 39.40 | 40.41 | 2,242,171 | +0.21(+0.53%) |
Oct 27, 2022 | 39.59 | 40.95 | 39.45 | 40.20 | 3,986,662 | +0.11(+0.27%) |
Oct 26, 2022 | 39.15 | 40.53 | 39.15 | 40.09 | 3,852,976 | +1.60(+4.16%) |
Oct 25, 2022 | 37.94 | 38.65 | 37.83 | 38.49 | 2,088,221 | +0.61(+1.61%) |
Oct 24, 2022 | 37.92 | 38.24 | 37.17 | 37.88 | 2,481,498 | -0.65(-1.69%) |
Oct 21, 2022 | 36.81 | 38.64 | 36.67 | 38.53 | 2,948,468 | +1.87(+5.10%) |
Oct 20, 2022 | 36.22 | 37.46 | 35.87 | 36.66 | 2,777,417 | +0.52(+1.44%) |
Oct 19, 2022 | 36.60 | 36.68 | 36.00 | 36.14 | 2,134,344 | -1.23(-3.30%) |
Oct 18, 2022 | 37.55 | 37.67 | 36.82 | 37.38 | 2,350,414 | +0.37(+0.99%) |
Oct 17, 2022 | 36.87 | 37.72 | 36.86 | 37.01 | 2,717,234 | +1.12(+3.12%) |
Oct 14, 2022 | 37.16 | 37.19 | 35.86 | 35.89 | 2,393,163 | -1.54(-4.11%) |
Oct 13, 2022 | 36.24 | 37.59 | 35.11 | 37.43 | 3,562,928 | -0.10(-0.26%) |
Oct 12, 2022 | 37.08 | 37.76 | 36.83 | 37.53 | 2,078,611 | +0.41(+1.11%) |
Oct 11, 2022 | 37.64 | 38.19 | 37.08 | 37.12 | 3,369,299 | -0.54(-1.43%) |
Oct 10, 2022 | 37.98 | 38.57 | 37.53 | 37.66 | 2,735,098 | -0.49(-1.29%) |
Oct 07, 2022 | 39.75 | 40.07 | 38.08 | 38.15 | 3,717,899 | -2.23(-5.52%) |
Oct 06, 2022 | 39.44 | 40.44 | 39.37 | 40.38 | 2,875,945 | +0.63(+1.58%) |
Oct 05, 2022 | 39.62 | 39.90 | 38.74 | 39.75 | 4,732,134 | -0.88(-2.16%) |
Oct 04, 2022 | 40.22 | 41.24 | 40.04 | 40.63 | 4,369,509 | +1.19(+3.02%) |
Oct 03, 2022 | 38.61 | 39.47 | 38.35 | 39.44 | 3,871,450 | +1.66(+4.38%) |
Sep 30, 2022 | 37.35 | 38.70 | 37.08 | 37.78 | 4,183,512 | +0.72(+1.93%) |
Sep 29, 2022 | 35.98 | 37.22 | 35.78 | 37.07 | 4,458,793 | +0.64(+1.74%) |
Sep 28, 2022 | 34.73 | 36.44 | 34.67 | 36.43 | 4,995,739 | +2.75(+8.15%) |
Sep 27, 2022 | 34.10 | 34.65 | 33.47 | 33.68 | 3,126,230 | +0.10(+0.29%) |
Sep 26, 2022 | 34.69 | 34.95 | 32.82 | 33.59 | 5,372,833 | -1.37(-3.92%) |
Sep 23, 2022 | 35.89 | 35.92 | 34.18 | 34.95 | 4,530,813 | -1.84(-5.01%) |
Sep 22, 2022 | 36.98 | 37.53 | 36.56 | 36.80 | 2,366,159 | +0.02(+0.05%) |
Sep 21, 2022 | 37.13 | 37.75 | 35.98 | 36.78 | 3,160,067 | -0.02(-0.05%) |
Sep 20, 2022 | 36.78 | 36.87 | 36.02 | 36.80 | 2,611,114 | -0.69(-1.84%) |
Sep 19, 2022 | 36.57 | 37.50 | 36.25 | 37.49 | 2,946,907 | +0.20(+0.53%) |
Sep 16, 2022 | 36.29 | 37.67 | 35.98 | 37.29 | 4,109,162 | +0.54(+1.46%) |
Sep 15, 2022 | 38.15 | 38.20 | 36.10 | 36.75 | 4,946,172 | -1.72(-4.47%) |
Sep 14, 2022 | 38.52 | 39.10 | 38.29 | 38.47 | 1,950,219 | +0.17(+0.44%) |
Sep 13, 2022 | 38.72 | 39.52 | 38.18 | 38.30 | 3,357,178 | -1.81(-4.51%) |
Sep 12, 2022 | 40.54 | 40.56 | 39.87 | 40.11 | 2,520,194 | +0.64(+1.63%) |
Sep 09, 2022 | 39.08 | 39.58 | 38.92 | 39.46 | 2,375,639 | +1.04(+2.70%) |
Sep 08, 2022 | 37.50 | 38.52 | 37.41 | 38.43 | 2,587,285 | +0.47(+1.25%) |
Sep 07, 2022 | 36.56 | 38.22 | 36.27 | 37.95 | 2,860,332 | +1.25(+3.41%) |
Sep 06, 2022 | 37.24 | 37.94 | 36.65 | 36.70 | 2,392,030 | -0.48(-1.30%) |
Sep 02, 2022 | 36.78 | 37.75 | 36.30 | 37.18 | 2,868,736 | +1.23(+3.41%) |
Sep 01, 2022 | 36.15 | 36.62 | 35.80 | 35.96 | 3,864,083 | -0.91(-2.47%) |
Aug 31, 2022 | 37.43 | 37.69 | 36.79 | 36.87 | 3,192,712 | -0.15(-0.39%) |
Aug 30, 2022 | 37.98 | 38.05 | 36.87 | 37.02 | 2,490,551 | -1.11(-2.91%) |
Aug 29, 2022 | 37.90 | 38.55 | 37.72 | 38.13 | 1,618,836 | +0.01(+0.02%) |
Aug 26, 2022 | 39.96 | 40.31 | 37.74 | 38.12 | 2,879,257 | -1.75(-4.39%) |
Aug 25, 2022 | 40.46 | 40.46 | 39.40 | 39.87 | 2,225,542 | -0.13(-0.33%) |
Aug 24, 2022 | 39.16 | 40.08 | 38.98 | 40.00 | 2,670,596 | +0.67(+1.69%) |
Aug 23, 2022 | 38.99 | 40.37 | 38.89 | 39.33 | 3,437,648 | +0.58(+1.49%) |
Aug 22, 2022 | 37.68 | 38.82 | 37.52 | 38.76 | 2,973,375 | +0.50(+1.30%) |
Aug 19, 2022 | 38.39 | 38.51 | 37.86 | 38.26 | 4,501,798 | -0.38(-1.00%) |
Aug 18, 2022 | 38.14 | 38.87 | 38.14 | 38.64 | 1,710,086 | +0.45(+1.17%) |
Aug 17, 2022 | 39.48 | 39.57 | 38.18 | 38.20 | 3,102,453 | -1.60(-4.02%) |
Aug 16, 2022 | 39.73 | 39.86 | 38.94 | 39.80 | 2,611,954 | +0.03(+0.07%) |
Aug 15, 2022 | 39.55 | 39.90 | 39.19 | 39.77 | 2,137,406 | -0.71(-1.75%) |
Aug 12, 2022 | 39.66 | 40.50 | 39.52 | 40.48 | 2,176,644 | +1.19(+3.03%) |
Aug 11, 2022 | 40.39 | 40.39 | 39.20 | 39.29 | 2,322,173 | -0.88(-2.20%) |
Aug 10, 2022 | 39.56 | 41.11 | 39.23 | 40.17 | 4,132,148 | +0.86(+2.18%) |
Aug 09, 2022 | 39.77 | 39.98 | 38.90 | 39.32 | 2,091,565 | -0.06(-0.16%) |
Aug 08, 2022 | 38.87 | 39.76 | 38.67 | 39.38 | 4,012,429 | +1.35(+3.54%) |
Aug 05, 2022 | 37.36 | 38.08 | 36.77 | 38.03 | 3,140,826 | -0.26(-0.69%) |
Aug 04, 2022 | 37.63 | 39.02 | 37.45 | 38.29 | 4,627,835 | +1.01(+2.70%) |
Aug 03, 2022 | 37.19 | 37.30 | 36.20 | 37.29 | 4,007,057 | +0.34(+0.92%) |
Aug 02, 2022 | 38.17 | 39.03 | 36.92 | 36.95 | 4,078,881 | -0.63(-1.68%) |
Aug 01, 2022 | 37.68 | 38.28 | 37.16 | 37.58 | 3,024,184 | -0.04(-0.12%) |
Jul 29, 2022 | 37.11 | 38.02 | 36.29 | 37.62 | 4,735,656 | +0.86(+2.33%) |
Jul 28, 2022 | 37.86 | 37.86 | 36.25 | 36.76 | 8,477,253 | +2.19(+6.33%) |
Jul 27, 2022 | 34.40 | 35.02 | 33.97 | 34.57 | 9,369,345 | +0.03(+0.08%) |
Jul 26, 2022 | 33.87 | 34.57 | 33.68 | 34.55 | 8,322,511 | +0.91(+2.71%) |
Jul 25, 2022 | 35.13 | 35.16 | 33.27 | 33.64 | 9,214,022 | -1.61(-4.57%) |
Jul 22, 2022 | 36.73 | 36.85 | 34.92 | 35.25 | 7,312,841 | -0.96(-2.66%) |
Jul 21, 2022 | 35.90 | 36.65 | 35.80 | 36.21 | 7,491,358 | +0.30(+0.83%) |
Jul 20, 2022 | 37.65 | 38.01 | 35.90 | 35.91 | 4,101,612 | -1.70(-4.51%) |
Jul 19, 2022 | 37.52 | 38.00 | 37.20 | 37.61 | 3,794,367 | +0.24(+0.63%) |
Jul 18, 2022 | 37.89 | 38.37 | 37.37 | 37.37 | 2,383,180 | +0.09(+0.23%) |
Jul 15, 2022 | 37.97 | 38.05 | 36.83 | 37.29 | 3,174,840 | -0.33(-0.88%) |
Jul 14, 2022 | 37.56 | 37.99 | 36.50 | 37.62 | 3,619,035 | -1.53(-3.91%) |
Jul 13, 2022 | 37.99 | 40.19 | 37.97 | 39.15 | 3,298,926 | +0.74(+1.94%) |
Jul 12, 2022 | 39.14 | 39.40 | 38.23 | 38.41 | 2,857,487 | -0.88(-2.23%) |
Jul 11, 2022 | 39.09 | 40.17 | 38.98 | 39.28 | 2,338,525 | -0.25(-0.62%) |
Jul 08, 2022 | 39.70 | 40.25 | 39.01 | 39.53 | 2,594,784 | -0.09(-0.22%) |
Jul 07, 2022 | 39.96 | 40.57 | 39.33 | 39.61 | 2,195,576 | +0.03(+0.09%) |
Jul 06, 2022 | 39.95 | 40.50 | 38.28 | 39.58 | 3,813,004 | -0.27(-0.68%) |
Jul 05, 2022 | 40.70 | 41.18 | 38.84 | 39.85 | 4,172,875 | -1.64(-3.94%) |
Jul 01, 2022 | 39.50 | 41.68 | 39.27 | 41.49 | 2,707,071 | +1.44(+3.61%) |
Jun 30, 2022 | 41.53 | 41.83 | 39.94 | 40.04 | 3,203,081 | -1.75(-4.19%) |
Jun 29, 2022 | 43.05 | 43.33 | 41.37 | 41.79 | 2,255,199 | -0.70(-1.65%) |
Jun 28, 2022 | 44.04 | 44.12 | 42.44 | 42.49 | 1,895,370 | -1.32(-3.02%) |
Jun 27, 2022 | 43.29 | 44.09 | 42.90 | 43.81 | 2,712,261 | +0.74(+1.73%) |
Jun 24, 2022 | 42.11 | 43.14 | 41.39 | 43.07 | 2,256,458 | +0.89(+2.12%) |
Jun 23, 2022 | 44.11 | 44.74 | 41.76 | 42.18 | 3,187,215 | -2.00(-4.52%) |
Jun 22, 2022 | 45.13 | 45.77 | 44.16 | 44.17 | 2,410,730 | -0.85(-1.89%) |
Jun 21, 2022 | 44.24 | 45.54 | 44.20 | 45.02 | 2,508,406 | +0.62(+1.40%) |
Jun 17, 2022 | 44.51 | 44.76 | 43.57 | 44.40 | 4,926,412 | -0.63(-1.40%) |
Jun 16, 2022 | 42.48 | 45.06 | 42.00 | 45.03 | 5,671,082 | +1.96(+4.55%) |
Jun 15, 2022 | 43.40 | 43.91 | 41.90 | 43.07 | 3,626,089 | +0.58(+1.36%) |
Jun 14, 2022 | 44.18 | 44.18 | 41.94 | 42.49 | 3,195,175 | -1.73(-3.92%) |
Jun 13, 2022 | 45.63 | 46.33 | 44.19 | 44.23 | 4,034,202 | -3.04(-6.42%) |
Jun 10, 2022 | 44.41 | 47.55 | 43.96 | 47.26 | 2,839,004 | +2.35(+5.22%) |
Jun 09, 2022 | 46.11 | 46.29 | 44.90 | 44.92 | 1,619,434 | -1.53(-3.30%) |
Jun 08, 2022 | 46.47 | 46.97 | 46.07 | 46.45 | 1,414,282 | -0.35(-0.75%) |
Jun 07, 2022 | 46.47 | 47.25 | 46.28 | 46.80 | 2,029,756 | +0.07(+0.15%) |
Jun 06, 2022 | 47.80 | 48.05 | 46.34 | 46.73 | 1,373,749 | -0.68(-1.44%) |
Jun 03, 2022 | 47.89 | 48.58 | 47.24 | 47.41 | 1,697,280 | -1.10(-2.27%) |
Jun 02, 2022 | 47.47 | 48.71 | 47.26 | 48.51 | 2,358,094 | +1.99(+4.27%) |
Jun 01, 2022 | 46.81 | 47.24 | 45.91 | 46.53 | 3,461,077 | +0.21(+0.45%) |
May 31, 2022 | 47.59 | 48.23 | 45.97 | 46.32 | 4,495,602 | -0.64(-1.36%) |
May 27, 2022 | 47.15 | 47.23 | 46.34 | 46.96 | 4,543,795 | +0.37(+0.80%) |
May 26, 2022 | 47.43 | 47.92 | 46.45 | 46.58 | 2,471,375 | -1.02(-2.15%) |
May 25, 2022 | 47.03 | 47.85 | 46.91 | 47.61 | 2,232,665 | -0.20(-0.42%) |
May 24, 2022 | 46.95 | 48.19 | 46.51 | 47.81 | 2,580,069 | +1.11(+2.38%) |
May 23, 2022 | 47.77 | 47.86 | 45.97 | 46.70 | 1,984,579 | -0.09(-0.19%) |
May 20, 2022 | 47.12 | 47.15 | 45.79 | 46.78 | 2,597,886 | -0.18(-0.39%) |
May 19, 2022 | 45.25 | 47.64 | 45.19 | 46.96 | 5,137,708 | +2.75(+6.23%) |
May 18, 2022 | 45.17 | 45.34 | 44.18 | 44.21 | 1,959,530 | -1.04(-2.30%) |
May 17, 2022 | 45.46 | 45.65 | 44.82 | 45.25 | 1,876,277 | +0.39(+0.87%) |
May 16, 2022 | 43.92 | 45.09 | 43.66 | 44.86 | 2,500,521 | +0.88(+1.99%) |
May 13, 2022 | 43.53 | 44.58 | 43.22 | 43.99 | 2,928,549 | +0.03(+0.06%) |
May 12, 2022 | 45.29 | 45.77 | 43.05 | 43.96 | 4,093,583 | -2.10(-4.56%) |
May 11, 2022 | 47.38 | 48.07 | 45.92 | 46.06 | 3,770,762 | -0.38(-0.82%) |
May 10, 2022 | 47.52 | 48.19 | 45.80 | 46.44 | 5,364,272 | -0.50(-1.07%) |
May 09, 2022 | 48.60 | 49.01 | 46.85 | 46.95 | 4,299,558 | -2.89(-5.80%) |
May 06, 2022 | 50.03 | 50.49 | 49.30 | 49.84 | 2,086,706 | -0.62(-1.22%) |
May 05, 2022 | 52.10 | 52.33 | 49.91 | 50.46 | 2,602,393 | -1.32(-2.55%) |
May 04, 2022 | 50.09 | 51.94 | 49.83 | 51.78 | 3,324,079 | +1.53(+3.04%) |
May 03, 2022 | 50.09 | 50.92 | 49.53 | 50.25 | 2,433,070 | +0.29(+0.57%) |
May 02, 2022 | 48.97 | 50.06 | 48.12 | 49.96 | 3,228,529 | -0.62(-1.22%) |
Apr 29, 2022 | 50.27 | 52.80 | 49.82 | 50.58 | 5,276,141 | +2.07(+4.26%) |
Apr 28, 2022 | 48.01 | 48.66 | 47.60 | 48.51 | 2,966,015 | +0.60(+1.25%) |
Apr 27, 2022 | 48.65 | 48.99 | 47.82 | 47.91 | 2,718,101 | -0.74(-1.52%) |
Apr 26, 2022 | 50.25 | 50.36 | 48.49 | 48.65 | 3,053,045 | -1.27(-2.54%) |
Apr 25, 2022 | 49.91 | 51.19 | 48.88 | 49.92 | 4,631,883 | -1.85(-3.57%) |
Apr 22, 2022 | 52.38 | 53.02 | 51.37 | 51.77 | 3,606,969 | -1.88(-3.50%) |
Apr 21, 2022 | 56.14 | 56.14 | 53.22 | 53.64 | 3,686,537 | -2.72(-4.82%) |
Apr 20, 2022 | 55.60 | 56.52 | 55.32 | 56.36 | 2,095,964 | +0.63(+1.12%) |
Apr 19, 2022 | 56.60 | 57.41 | 55.24 | 55.74 | 2,796,160 | -1.37(-2.40%) |
Apr 18, 2022 | 57.60 | 58.32 | 57.10 | 57.11 | 3,158,374 | -0.04(-0.08%) |
Apr 14, 2022 | 56.70 | 57.37 | 56.22 | 57.15 | 2,486,542 | +0.10(+0.18%) |
Apr 13, 2022 | 56.89 | 57.51 | 56.37 | 57.05 | 3,300,275 | +0.64(+1.14%) |
Apr 12, 2022 | 56.18 | 57.58 | 55.82 | 56.41 | 4,333,390 | +0.97(+1.75%) |
Apr 11, 2022 | 57.10 | 57.47 | 55.12 | 55.43 | 3,361,272 | -1.14(-2.01%) |
Apr 08, 2022 | 55.15 | 56.63 | 54.99 | 56.57 | 3,459,587 | +1.87(+3.41%) |
Apr 07, 2022 | 54.64 | 55.17 | 54.37 | 54.70 | 2,373,947 | +0.18(+0.33%) |
Apr 06, 2022 | 54.64 | 55.42 | 53.68 | 54.52 | 2,887,422 | +0.02(+0.03%) |
Apr 05, 2022 | 55.40 | 56.65 | 54.36 | 54.50 | 4,645,672 | -0.56(-1.03%) |
Apr 04, 2022 | 55.37 | 55.82 | 54.38 | 55.07 | 3,678,697 | +0.10(+0.19%) |
Apr 01, 2022 | 52.75 | 55.07 | 52.75 | 54.96 | 2,981,930 | +1.77(+3.33%) |
Mar 31, 2022 | 53.62 | 54.27 | 53.16 | 53.19 | 2,757,990 | -0.43(-0.81%) |
Mar 30, 2022 | 52.98 | 53.79 | 52.98 | 53.63 | 2,174,929 | +0.95(+1.80%) |
Mar 29, 2022 | 51.19 | 52.74 | 50.64 | 52.68 | 3,875,994 | +0.23(+0.43%) |
Mar 28, 2022 | 52.99 | 52.99 | 52.02 | 52.45 | 3,212,814 | -1.44(-2.68%) |
Mar 25, 2022 | 53.79 | 53.91 | 52.96 | 53.90 | 2,616,131 | -0.12(-0.23%) |
Mar 24, 2022 | 54.92 | 55.36 | 53.66 | 54.02 | 4,132,194 | -0.39(-0.72%) |
Mar 23, 2022 | 53.99 | 54.47 | 52.78 | 54.41 | 3,796,886 | +1.16(+2.19%) |
Mar 22, 2022 | 54.14 | 54.26 | 53.02 | 53.24 | 3,038,095 | -1.02(-1.87%) |
Mar 21, 2022 | 52.72 | 54.70 | 52.62 | 54.26 | 3,699,554 | +1.83(+3.50%) |
Mar 18, 2022 | 52.39 | 53.14 | 52.06 | 52.43 | 7,319,307 | -0.66(-1.24%) |
Mar 17, 2022 | 52.61 | 53.92 | 52.14 | 53.09 | 3,555,858 | +1.27(+2.45%) |
Mar 16, 2022 | 51.39 | 51.91 | 50.30 | 51.82 | 3,465,561 | -0.04(-0.08%) |
Mar 15, 2022 | 50.09 | 52.21 | 49.81 | 51.86 | 3,815,507 | +0.19(+0.37%) |
Mar 14, 2022 | 51.81 | 52.92 | 51.14 | 51.67 | 5,136,116 | -1.66(-3.11%) |
Mar 11, 2022 | 52.28 | 53.78 | 52.02 | 53.33 | 4,912,109 | -0.58(-1.08%) |
Mar 10, 2022 | 53.65 | 55.05 | 52.82 | 53.91 | 8,354,138 | +0.48(+0.89%) |
Mar 09, 2022 | 50.37 | 54.02 | 49.88 | 53.44 | 8,447,210 | +0.50(+0.94%) |
Mar 08, 2022 | 51.37 | 55.06 | 51.20 | 52.94 | 12,809,336 | +2.34(+4.62%) |
Mar 07, 2022 | 49.37 | 51.44 | 48.65 | 50.60 | 8,475,013 | +1.54(+3.13%) |
Mar 04, 2022 | 45.96 | 49.23 | 45.79 | 49.07 | 6,448,411 | +4.01(+8.89%) |
Mar 03, 2022 | 44.87 | 45.43 | 44.40 | 45.06 | 3,665,847 | +0.14(+0.30%) |
Mar 02, 2022 | 44.40 | 45.57 | 43.70 | 44.93 | 4,665,707 | -0.18(-0.40%) |
Mar 01, 2022 | 43.42 | 45.28 | 43.38 | 45.10 | 6,452,692 | +2.01(+4.65%) |
Feb 28, 2022 | 44.81 | 44.96 | 42.98 | 43.10 | 5,362,797 | -1.12(-2.53%) |
Feb 25, 2022 | 44.14 | 44.48 | 43.22 | 44.22 | 5,058,941 | -0.17(-0.38%) |
Feb 24, 2022 | 47.38 | 47.92 | 43.43 | 44.39 | 9,703,417 | -2.37(-5.07%) |
Feb 23, 2022 | 45.81 | 47.17 | 45.71 | 46.76 | 4,210,825 | +0.98(+2.14%) |
Feb 22, 2022 | 47.11 | 47.36 | 45.42 | 45.78 | 4,954,868 | -1.10(-2.35%) |
Feb 18, 2022 | 46.88 | 0 | -1.05(-2.19%) | |||
Feb 17, 2022 | 45.36 | 48.41 | 45.24 | 47.93 | 8,873,219 | +3.29(+7.36%) |
Feb 16, 2022 | 44.34 | 45.21 | 44.25 | 44.64 | 3,464,846 | +0.53(+1.20%) |
Feb 15, 2022 | 43.69 | 44.47 | 43.35 | 44.11 | 3,942,053 | -0.62(-1.39%) |
Feb 14, 2022 | 43.06 | 44.94 | 42.92 | 44.74 | 6,381,616 | +2.28(+5.37%) |
Feb 11, 2022 | 40.43 | 43.01 | 40.26 | 42.46 | 6,009,198 | +2.18(+5.40%) |
Feb 10, 2022 | 42.13 | 42.49 | 39.99 | 40.28 | 5,197,180 | -1.95(-4.61%) |
Feb 09, 2022 | 41.72 | 43.04 | 41.64 | 42.23 | 3,614,680 | +0.30(+0.71%) |
Feb 08, 2022 | 41.98 | 42.52 | 41.66 | 41.93 | 3,370,503 | -0.06(-0.14%) |
Feb 07, 2022 | 41.49 | 42.29 | 41.23 | 41.99 | 3,028,778 | +0.84(+2.05%) |
Feb 04, 2022 | 40.62 | 41.55 | 40.56 | 41.14 | 1,925,884 | +0.05(+0.12%) |
Feb 03, 2022 | 41.73 | 41.09 | 2,607,112 | -0.44(-1.07%) | ||
Feb 02, 2022 | 40.94 | 42.09 | 40.42 | 41.54 | 2,542,871 | +0.66(+1.61%) |
Feb 01, 2022 | 41.16 | 41.41 | 40.32 | 40.88 | 2,989,870 | +0.09(+0.23%) |
Jan 31, 2022 | 39.80 | 40.89 | 40.79 | 2,601,455 | +1.30(+3.29%) | |
Jan 28, 2022 | 39.59 | 39.74 | 38.77 | 39.49 | 3,627,890 | -0.39(-0.98%) |
Jan 27, 2022 | 40.74 | 41.57 | 39.83 | 39.88 | 3,721,655 | -1.55(-3.75%) |
Jan 26, 2022 | 42.59 | 43.49 | 41.24 | 41.43 | 3,327,192 | -1.59(-3.69%) |
Jan 25, 2022 | 42.61 | 43.07 | 42.10 | 43.02 | 2,290,009 | +0.09(+0.22%) |
Jan 24, 2022 | 43.12 | 43.24 | 41.53 | 42.93 | 3,199,004 | -0.51(-1.18%) |
Jan 21, 2022 | 44.81 | 45.07 | 43.15 | 43.44 | 3,010,301 | -1.26(-2.83%) |
Jan 20, 2022 | 46.71 | 46.88 | 44.67 | 44.70 | 2,937,247 | -1.65(-3.55%) |
Jan 19, 2022 | 43.62 | 46.58 | 43.29 | 46.35 | 5,546,292 | +3.41(+7.95%) |
Jan 18, 2022 | 43.64 | 43.96 | 42.89 | 42.94 | 1,958,034 | -0.95(-2.16%) |
Jan 14, 2022 | 43.88 | 0 | -0.30(-0.68%) | |||
Jan 13, 2022 | 44.76 | 44.93 | 44.08 | 44.18 | 2,091,947 | -0.68(-1.52%) |
Jan 12, 2022 | 44.39 | 44.94 | 43.84 | 44.87 | 2,381,531 | +0.67(+1.51%) |
Jan 11, 2022 | 44.05 | 44.30 | 43.47 | 44.20 | 1,903,588 | +0.16(+0.37%) |
Jan 10, 2022 | 42.56 | 44.05 | 42.46 | 44.04 | 2,715,404 | +1.25(+2.91%) |
Jan 07, 2022 | 42.92 | 43.18 | 42.16 | 42.79 | 3,002,446 | +0.11(+0.26%) |
Jan 06, 2022 | 43.58 | 43.80 | 42.48 | 42.68 | 2,479,268 | -1.72(-3.88%) |
Jan 05, 2022 | 45.56 | 45.95 | 44.29 | 44.40 | 4,136,631 | -0.64(-1.42%) |
Jan 04, 2022 | 44.26 | 45.43 | 44.05 | 45.04 | 2,878,384 | +0.87(+1.97%) |
Jan 03, 2022 | 44.41 | 44.58 | 43.80 | 44.17 | 1,840,629 | -1.19(-2.62%) |
Dec 31, 2021 | 45.19 | 45.44 | 44.46 | 45.36 | 2,365,061 | +0.46(+1.03%) |
Dec 30, 2021 | 43.65 | 44.96 | 43.65 | 44.90 | 2,143,134 | +1.23(+2.81%) |
Dec 29, 2021 | 43.45 | 44.41 | 43.32 | 43.67 | 1,945,981 | -0.04(-0.10%) |
Dec 28, 2021 | 43.92 | 44.50 | 43.54 | 43.71 | 1,463,022 | -0.20(-0.45%) |
Dec 27, 2021 | 43.71 | 44.07 | 43.37 | 43.91 | 1,465,451 | -0.14(-0.31%) |
Dec 23, 2021 | 44.28 | 44.33 | 43.35 | 44.05 | 2,477,230 | -0.62(-1.40%) |
Dec 22, 2021 | 44.44 | 44.76 | 44.01 | 44.67 | 1,759,344 | +0.16(+0.36%) |
Dec 21, 2021 | 44.36 | 44.69 | 43.35 | 44.51 | 2,806,148 | +0.59(+1.34%) |
Dec 20, 2021 | 42.78 | 44.13 | 42.66 | 43.92 | 4,006,184 | +0.88(+2.04%) |
Dec 17, 2021 | 43.79 | 44.54 | 43.01 | 43.04 | 3,376,043 | -0.65(-1.48%) |
Dec 16, 2021 | 42.45 | 44.00 | 42.35 | 43.69 | 3,121,581 | +1.91(+4.58%) |
Dec 15, 2021 | 41.84 | 41.99 | 40.57 | 41.78 | 3,093,979 | -0.29(-0.69%) |
Dec 14, 2021 | 41.11 | 42.49 | 40.97 | 42.07 | 2,715,284 | +0.44(+1.05%) |
Dec 13, 2021 | 40.79 | 41.87 | 40.68 | 41.63 | 2,771,605 | +0.94(+2.31%) |
Dec 10, 2021 | 41.55 | 41.60 | 40.64 | 40.69 | 2,103,017 | -0.56(-1.37%) |
Dec 09, 2021 | 41.93 | 41.93 | 40.97 | 41.25 | 2,123,903 | -1.25(-2.93%) |
Dec 08, 2021 | 42.24 | 42.59 | 41.79 | 42.50 | 1,803,046 | +0.20(+0.46%) |
Dec 07, 2021 | 41.87 | 42.77 | 41.79 | 42.30 | 1,401,648 | +0.30(+0.71%) |
Dec 06, 2021 | 41.31 | 42.14 | 41.06 | 42.01 | 1,975,965 | +0.64(+1.55%) |
Dec 03, 2021 | 40.92 | 42.04 | 40.20 | 41.37 | 3,108,222 | +0.54(+1.32%) |
Dec 02, 2021 | 41.13 | 41.29 | 40.18 | 40.83 | 2,408,191 | -0.21(-0.52%) |
Dec 01, 2021 | 42.86 | 43.35 | 41.00 | 41.04 | 2,610,272 | -1.47(-3.45%) |
Nov 30, 2021 | 43.45 | 44.26 | 42.48 | 42.51 | 5,899,248 | -0.07(-0.17%) |
Nov 29, 2021 | 43.08 | 43.36 | 42.02 | 42.58 | 3,554,151 | -0.97(-2.22%) |
Nov 26, 2021 | 44.03 | 44.03 | 42.95 | 43.55 | 2,446,800 | +0.13(+0.29%) |
Nov 24, 2021 | 43.63 | 43.72 | 43.08 | 43.42 | 1,591,659 | -0.29(-0.67%) |
Nov 23, 2021 | 43.87 | 44.26 | 43.25 | 43.71 | 2,039,099 | -0.76(-1.72%) |
Nov 22, 2021 | 44.65 | 45.24 | 43.96 | 44.48 | 2,005,398 | -1.18(-2.59%) |
Nov 19, 2021 | 46.57 | 46.90 | 45.63 | 45.66 | 2,185,328 | -1.21(-2.58%) |
Nov 18, 2021 | 47.58 | 47.00 | 46.78 | 46.87 | 1,400,165 | -1.02(-2.14%) |
Nov 17, 2021 | 47.65 | 48.50 | 47.53 | 47.90 | 1,609,349 | +0.57(+1.21%) |
Nov 16, 2021 | 48.34 | 48.60 | 47.31 | 47.33 | 1,456,082 | -0.87(-1.81%) |
Nov 15, 2021 | 47.79 | 48.25 | 47.54 | 48.20 | 1,396,753 | +0.25(+0.53%) |
Nov 12, 2021 | 47.76 | 48.83 | 47.46 | 47.95 | 2,220,774 | +0.09(+0.19%) |
Nov 11, 2021 | 49.01 | 49.01 | 47.55 | 47.86 | 2,612,900 | -0.18(-0.37%) |
Nov 10, 2021 | 47.92 | 48.03 | 3,588,149 | +1.38(+2.95%) | ||
Nov 09, 2021 | 45.16 | 46.70 | 44.87 | 46.66 | 2,819,685 | +1.62(+3.60%) |
Nov 08, 2021 | 45.34 | 45.52 | 44.59 | 45.03 | 2,159,295 | +0.00(+0.00%) |
Nov 05, 2021 | 44.24 | 45.05 | 43.87 | 45.03 | 2,215,632 | +1.18(+2.68%) |
Nov 04, 2021 | 44.96 | 45.59 | 43.71 | 43.86 | 1,974,736 | -0.34(-0.76%) |
Nov 03, 2021 | 43.24 | 44.36 | 43.11 | 44.19 | 2,325,522 | +0.31(+0.71%) |
Nov 02, 2021 | 44.54 | 44.54 | 43.52 | 43.88 | 2,544,184 | -0.80(-1.79%) |