Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.90 | 54.06 | 52.23 | 53.89 | 5,165,187 | +1.15(+2.18%) |
Nov 29, 2022 | 53.16 | 53.68 | 52.54 | 52.74 | 1,798,690 | -0.34(-0.64%) |
Nov 28, 2022 | 52.88 | 53.45 | 52.72 | 53.08 | 2,493,704 | -0.26(-0.49%) |
Nov 25, 2022 | 53.72 | 53.95 | 53.27 | 53.34 | 1,214,854 | -0.22(-0.41%) |
Nov 23, 2022 | 53.79 | 54.12 | 53.43 | 53.56 | 1,971,026 | -0.15(-0.28%) |
Nov 22, 2022 | 53.92 | 54.17 | 53.28 | 53.71 | 2,738,993 | +0.19(+0.35%) |
Nov 21, 2022 | 53.43 | 53.87 | 53.26 | 53.52 | 1,905,638 | -0.10(-0.19%) |
Nov 18, 2022 | 54.42 | 54.63 | 53.07 | 53.62 | 2,729,726 | -0.09(-0.17%) |
Nov 17, 2022 | 53.99 | 54.29 | 52.71 | 53.71 | 1,912,372 | -1.20(-2.18%) |
Nov 16, 2022 | 55.21 | 55.80 | 54.68 | 54.91 | 1,973,233 | -0.52(-0.94%) |
Nov 15, 2022 | 55.92 | 56.63 | 54.96 | 55.43 | 2,068,392 | +0.34(+0.62%) |
Nov 14, 2022 | 55.08 | 56.17 | 55.03 | 55.09 | 2,767,918 | -0.12(-0.22%) |
Nov 11, 2022 | 53.90 | 55.63 | 53.69 | 55.21 | 6,688,009 | +1.43(+2.65%) |
Nov 10, 2022 | 53.74 | 54.23 | 53.21 | 53.78 | 4,807,452 | +2.15(+4.16%) |
Nov 09, 2022 | 51.70 | 52.37 | 51.39 | 51.63 | 2,042,917 | -0.51(-0.98%) |
Nov 08, 2022 | 53.46 | 53.50 | 51.85 | 52.14 | 4,697,035 | -1.00(-1.88%) |
Nov 07, 2022 | 53.09 | 53.58 | 52.45 | 53.14 | 2,645,402 | +0.32(+0.60%) |
Nov 04, 2022 | 52.61 | 53.49 | 51.57 | 52.82 | 2,543,679 | +1.55(+3.02%) |
Nov 03, 2022 | 49.33 | 52.13 | 47.54 | 51.28 | 4,475,671 | +2.32(+4.73%) |
Nov 02, 2022 | 49.71 | 48.75 | 48.96 | 3,050,728 | -1.25(-2.49%) | |
Nov 01, 2022 | 51.01 | 51.54 | 50.05 | 50.21 | 2,057,846 | -0.20(-0.40%) |
Oct 31, 2022 | 50.08 | 50.91 | 49.95 | 50.41 | 2,377,980 | +0.05(+0.10%) |
Oct 28, 2022 | 48.74 | 50.45 | 48.38 | 50.36 | 2,294,173 | +1.82(+3.74%) |
Oct 27, 2022 | 48.99 | 49.45 | 48.40 | 48.54 | 2,661,509 | +0.02(+0.04%) |
Oct 26, 2022 | 49.11 | 49.52 | 48.20 | 48.52 | 2,372,360 | -0.28(-0.57%) |
Oct 25, 2022 | 47.69 | 48.91 | 47.67 | 48.80 | 2,523,168 | +1.10(+2.30%) |
Oct 24, 2022 | 47.17 | 47.73 | 46.79 | 47.70 | 1,387,514 | +1.00(+2.14%) |
Oct 21, 2022 | 45.39 | 46.74 | 45.06 | 46.70 | 3,323,763 | +1.59(+3.52%) |
Oct 20, 2022 | 46.34 | 46.75 | 45.06 | 45.12 | 1,878,265 | -1.11(-2.40%) |
Oct 19, 2022 | 46.01 | 46.85 | 45.53 | 46.22 | 3,053,617 | -0.71(-1.51%) |
Oct 18, 2022 | 47.84 | 48.39 | 46.50 | 46.93 | 3,759,495 | +0.29(+0.62%) |
Oct 17, 2022 | 46.35 | 47.10 | 45.92 | 46.64 | 2,230,150 | +1.62(+3.59%) |
Oct 14, 2022 | 47.09 | 47.42 | 44.95 | 45.03 | 2,286,476 | -1.68(-3.59%) |
Oct 13, 2022 | 43.95 | 47.06 | 43.49 | 46.70 | 2,287,453 | +1.66(+3.68%) |
Oct 12, 2022 | 45.49 | 45.83 | 44.21 | 45.05 | 1,734,046 | -0.29(-0.64%) |
Oct 11, 2022 | 44.84 | 46.04 | 44.47 | 45.34 | 2,283,672 | +0.26(+0.58%) |
Oct 10, 2022 | 46.02 | 46.07 | 44.66 | 45.08 | 2,069,417 | -0.49(-1.07%) |
Oct 07, 2022 | 46.20 | 46.38 | 45.24 | 45.57 | 1,641,396 | -1.36(-2.89%) |
Oct 06, 2022 | 46.66 | 47.70 | 46.64 | 46.92 | 1,991,451 | +0.07(+0.15%) |
Oct 05, 2022 | 46.17 | 47.09 | 46.00 | 46.85 | 2,086,422 | -0.13(-0.28%) |
Oct 04, 2022 | 46.07 | 47.04 | 45.94 | 46.98 | 1,855,778 | +2.04(+4.53%) |
Oct 03, 2022 | 44.02 | 45.65 | 43.44 | 44.95 | 2,953,547 | +1.77(+4.09%) |
Sep 30, 2022 | 43.68 | 44.29 | 43.09 | 43.18 | 2,224,721 | -0.43(-0.98%) |
Sep 29, 2022 | 43.23 | 43.66 | 42.50 | 43.61 | 2,521,803 | -0.42(-0.95%) |
Sep 28, 2022 | 43.23 | 44.43 | 42.87 | 44.03 | 2,279,242 | +1.18(+2.75%) |
Sep 27, 2022 | 43.89 | 44.04 | 42.12 | 42.85 | 2,770,090 | -0.39(-0.90%) |
Sep 26, 2022 | 43.67 | 44.47 | 43.21 | 43.24 | 2,836,528 | -0.75(-1.70%) |
Sep 23, 2022 | 44.13 | 44.38 | 42.98 | 43.99 | 2,912,642 | -0.74(-1.65%) |
Sep 22, 2022 | 45.99 | 46.28 | 44.70 | 44.73 | 4,088,157 | -1.34(-2.90%) |
Sep 21, 2022 | 47.44 | 48.06 | 46.05 | 46.06 | 4,123,139 | -1.04(-2.20%) |
Sep 20, 2022 | 47.91 | 48.00 | 46.55 | 47.10 | 2,880,213 | -1.27(-2.62%) |
Sep 19, 2022 | 46.64 | 48.53 | 46.64 | 48.37 | 2,660,073 | +1.27(+2.69%) |
Sep 16, 2022 | 48.40 | 48.45 | 46.32 | 47.10 | 6,057,416 | -2.12(-4.30%) |
Sep 15, 2022 | 49.56 | 50.44 | 49.03 | 49.22 | 3,248,150 | -0.29(-0.58%) |
Sep 14, 2022 | 49.56 | 49.57 | 48.57 | 49.51 | 2,207,670 | +0.04(+0.08%) |
Sep 13, 2022 | 49.86 | 50.58 | 49.25 | 49.47 | 1,969,925 | -1.99(-3.86%) |
Sep 12, 2022 | 50.54 | 51.61 | 50.54 | 51.45 | 2,237,003 | +1.32(+2.63%) |
Sep 09, 2022 | 49.56 | 50.27 | 49.43 | 50.14 | 1,783,745 | +0.92(+1.87%) |
Sep 08, 2022 | 48.23 | 49.26 | 47.76 | 49.22 | 3,099,983 | +0.58(+1.19%) |
Sep 07, 2022 | 47.55 | 48.79 | 47.42 | 48.64 | 3,571,530 | +1.06(+2.22%) |
Sep 06, 2022 | 47.92 | 47.98 | 47.22 | 47.58 | 3,313,699 | -0.07(-0.15%) |
Sep 02, 2022 | 49.01 | 49.34 | 47.44 | 47.65 | 3,524,467 | -0.64(-1.32%) |
Sep 01, 2022 | 47.08 | 48.33 | 46.58 | 48.29 | 3,945,083 | +1.01(+2.13%) |
Aug 31, 2022 | 47.86 | 47.88 | 47.12 | 47.28 | 6,692,967 | -0.33(-0.69%) |
Aug 30, 2022 | 47.91 | 48.06 | 47.17 | 47.61 | 4,786,280 | -0.15(-0.31%) |
Aug 29, 2022 | 47.73 | 47.97 | 46.97 | 47.76 | 4,026,259 | -0.44(-0.91%) |
Aug 26, 2022 | 50.89 | 50.97 | 48.17 | 48.20 | 2,819,093 | -2.52(-4.96%) |
Aug 25, 2022 | 49.91 | 51.01 | 49.83 | 50.72 | 3,250,579 | +1.15(+2.32%) |
Aug 24, 2022 | 49.07 | 49.98 | 48.98 | 49.57 | 2,305,869 | +0.23(+0.47%) |
Aug 23, 2022 | 49.49 | 50.20 | 49.16 | 49.34 | 2,801,712 | -0.16(-0.32%) |
Aug 22, 2022 | 50.72 | 50.88 | 49.27 | 49.50 | 6,515,963 | -2.23(-4.30%) |
Aug 19, 2022 | 51.91 | 51.95 | 51.14 | 51.72 | 3,856,380 | -0.76(-1.45%) |
Aug 18, 2022 | 52.58 | 52.70 | 52.16 | 52.48 | 2,200,912 | +0.01(+0.02%) |
Aug 17, 2022 | 53.02 | 53.04 | 52.04 | 52.47 | 3,123,416 | -1.40(-2.59%) |
Aug 16, 2022 | 53.03 | 54.04 | 52.93 | 53.87 | 2,811,216 | +0.49(+0.92%) |
Aug 15, 2022 | 52.87 | 53.55 | 52.76 | 53.38 | 2,439,599 | -0.10(-0.19%) |
Aug 12, 2022 | 51.81 | 53.51 | 51.68 | 53.48 | 3,707,966 | +1.74(+3.36%) |
Aug 11, 2022 | 51.78 | 52.43 | 51.51 | 51.74 | 2,741,622 | +0.55(+1.07%) |
Aug 10, 2022 | 50.59 | 51.41 | 50.35 | 51.20 | 2,571,281 | +1.76(+3.55%) |
Aug 09, 2022 | 49.69 | 49.69 | 49.09 | 49.44 | 2,260,702 | -0.45(-0.90%) |
Aug 08, 2022 | 49.89 | 50.64 | 49.78 | 49.89 | 2,735,022 | +0.21(+0.42%) |
Aug 05, 2022 | 48.91 | 49.74 | 48.72 | 49.68 | 3,532,182 | +0.01(+0.02%) |
Aug 04, 2022 | 48.06 | 49.85 | 47.90 | 49.67 | 4,859,741 | -0.11(-0.22%) |
Aug 03, 2022 | 49.15 | 49.79 | 48.79 | 49.78 | 3,068,821 | +1.19(+2.44%) |
Aug 02, 2022 | 48.76 | 49.63 | 48.54 | 48.59 | 2,483,710 | -0.43(-0.88%) |
Aug 01, 2022 | 49.08 | 49.32 | 48.66 | 49.02 | 2,456,547 | -0.67(-1.35%) |
Jul 29, 2022 | 48.04 | 49.84 | 47.97 | 49.69 | 2,902,853 | +1.64(+3.41%) |
Jul 28, 2022 | 47.16 | 48.33 | 46.89 | 48.05 | 2,735,448 | +1.30(+2.77%) |
Jul 27, 2022 | 45.04 | 46.86 | 44.77 | 46.76 | 4,175,747 | +2.17(+4.86%) |
Jul 26, 2022 | 44.18 | 44.67 | 43.97 | 44.59 | 1,697,457 | +0.33(+0.74%) |
Jul 25, 2022 | 44.39 | 44.66 | 43.90 | 44.26 | 1,404,996 | -0.18(-0.40%) |
Jul 22, 2022 | 44.90 | 45.09 | 44.08 | 44.44 | 2,205,048 | -0.42(-0.93%) |
Jul 21, 2022 | 43.97 | 44.89 | 43.63 | 44.86 | 1,637,007 | +0.89(+2.02%) |
Jul 20, 2022 | 43.19 | 44.14 | 43.04 | 43.97 | 2,721,782 | +0.80(+1.85%) |
Jul 19, 2022 | 41.74 | 43.71 | 41.74 | 43.17 | 4,509,488 | +2.05(+4.97%) |
Jul 18, 2022 | 41.41 | 42.07 | 40.83 | 41.13 | 3,059,472 | +0.22(+0.54%) |
Jul 15, 2022 | 40.61 | 41.16 | 40.11 | 40.91 | 3,686,294 | +1.15(+2.89%) |
Jul 14, 2022 | 39.84 | 40.02 | 39.20 | 39.76 | 4,749,879 | -0.98(-2.40%) |
Jul 13, 2022 | 40.86 | 41.08 | 40.17 | 40.74 | 3,084,743 | -0.90(-2.16%) |
Jul 12, 2022 | 41.69 | 42.58 | 41.57 | 41.64 | 2,986,587 | -0.24(-0.57%) |
Jul 11, 2022 | 42.00 | 42.59 | 41.66 | 41.88 | 1,933,779 | -0.48(-1.13%) |
Jul 08, 2022 | 43.09 | 43.09 | 42.02 | 42.36 | 1,521,971 | -0.70(-1.62%) |
Jul 07, 2022 | 41.73 | 43.11 | 41.73 | 43.05 | 2,373,291 | +1.68(+4.05%) |
Jul 06, 2022 | 41.24 | 41.65 | 40.69 | 41.38 | 2,649,200 | +0.03(+0.07%) |
Jul 05, 2022 | 41.30 | 41.45 | 40.47 | 41.35 | 3,192,652 | -0.86(-2.03%) |
Jul 01, 2022 | 41.93 | 42.72 | 41.38 | 42.21 | 3,895,072 | +0.22(+0.52%) |
Jun 30, 2022 | 41.47 | 42.37 | 41.44 | 41.99 | 2,845,199 | -0.20(-0.47%) |
Jun 29, 2022 | 42.73 | 42.73 | 41.45 | 42.19 | 1,718,686 | -0.53(-1.24%) |
Jun 28, 2022 | 43.67 | 43.94 | 42.67 | 42.72 | 1,875,224 | -0.58(-1.34%) |
Jun 27, 2022 | 43.53 | 43.67 | 42.78 | 43.29 | 1,804,175 | +0.06(+0.14%) |
Jun 24, 2022 | 41.41 | 43.36 | 41.31 | 43.23 | 3,168,434 | +2.36(+5.79%) |
Jun 23, 2022 | 41.50 | 41.64 | 40.31 | 40.87 | 2,635,245 | -0.80(-1.92%) |
Jun 22, 2022 | 40.99 | 41.93 | 40.91 | 41.67 | 1,638,559 | -0.10(-0.24%) |
Jun 21, 2022 | 41.82 | 42.36 | 41.21 | 41.77 | 1,926,546 | +0.62(+1.50%) |
Jun 17, 2022 | 41.95 | 42.34 | 41.06 | 41.15 | 5,413,771 | -0.84(-2.00%) |
Jun 16, 2022 | 43.44 | 43.45 | 41.74 | 41.99 | 3,160,162 | -2.47(-5.57%) |
Jun 15, 2022 | 44.09 | 45.12 | 43.69 | 44.46 | 2,760,679 | +0.79(+1.80%) |
Jun 14, 2022 | 44.23 | 44.59 | 43.20 | 43.67 | 3,008,458 | -0.41(-0.93%) |
Jun 13, 2022 | 45.09 | 45.18 | 43.70 | 44.08 | 3,607,431 | -2.26(-4.87%) |
Jun 10, 2022 | 47.52 | 47.52 | 46.14 | 46.34 | 2,470,002 | -2.16(-4.44%) |
Jun 09, 2022 | 49.91 | 50.02 | 48.46 | 48.49 | 3,400,999 | -1.68(-3.34%) |
Jun 08, 2022 | 49.71 | 50.58 | 49.52 | 50.17 | 3,565,324 | -0.12(-0.24%) |
Jun 07, 2022 | 48.85 | 50.47 | 48.59 | 50.29 | 3,091,918 | +1.07(+2.17%) |
Jun 06, 2022 | 49.08 | 49.52 | 48.84 | 49.22 | 2,914,135 | +0.48(+0.98%) |
Jun 03, 2022 | 47.87 | 48.81 | 47.62 | 48.74 | 2,280,272 | +0.28(+0.58%) |
Jun 02, 2022 | 47.59 | 48.56 | 47.24 | 48.46 | 1,346,001 | +1.32(+2.79%) |
Jun 01, 2022 | 46.91 | 47.57 | 46.24 | 47.15 | 1,628,660 | +0.10(+0.21%) |
May 31, 2022 | 47.59 | 47.97 | 46.74 | 47.05 | 9,613,741 | -1.34(-2.76%) |
May 27, 2022 | 47.82 | 48.42 | 47.40 | 48.38 | 2,678,341 | +1.15(+2.43%) |
May 26, 2022 | 46.30 | 47.65 | 45.97 | 47.23 | 3,777,464 | +1.46(+3.18%) |
May 25, 2022 | 44.64 | 45.93 | 44.44 | 45.78 | 4,075,808 | +0.84(+1.86%) |
May 24, 2022 | 45.04 | 45.17 | 44.13 | 44.94 | 3,623,689 | -0.30(-0.66%) |
May 23, 2022 | 45.40 | 45.65 | 44.87 | 45.24 | 3,887,633 | +0.39(+0.87%) |
May 20, 2022 | 44.61 | 45.02 | 43.46 | 44.85 | 3,345,337 | +0.67(+1.51%) |
May 19, 2022 | 43.18 | 44.71 | 43.06 | 44.18 | 2,522,519 | +0.67(+1.54%) |
May 18, 2022 | 44.21 | 44.81 | 43.23 | 43.51 | 2,446,995 | -1.21(-2.70%) |
May 17, 2022 | 44.36 | 44.77 | 43.69 | 44.72 | 1,682,976 | +1.41(+3.25%) |
May 16, 2022 | 43.15 | 43.69 | 42.79 | 43.31 | 2,266,090 | -0.22(-0.50%) |
May 13, 2022 | 43.17 | 44.28 | 43.02 | 43.53 | 2,599,929 | +0.72(+1.68%) |
May 12, 2022 | 42.28 | 43.71 | 41.89 | 42.82 | 3,337,744 | +0.25(+0.59%) |
May 11, 2022 | 42.16 | 44.09 | 41.76 | 42.57 | 3,649,228 | +0.32(+0.76%) |
May 10, 2022 | 43.66 | 43.99 | 41.49 | 42.25 | 3,833,858 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.75 | 42.80 | 43.13 | 2,614,130 | -0.55(-1.26%) |
May 06, 2022 | 45.13 | 45.23 | 42.97 | 43.68 | 2,864,514 | -1.73(-3.80%) |
May 05, 2022 | 46.67 | 48.67 | 44.81 | 45.41 | 3,496,168 | -1.46(-3.11%) |
May 04, 2022 | 45.33 | 47.16 | 44.92 | 46.86 | 3,187,256 | +1.78(+3.94%) |
May 03, 2022 | 44.31 | 45.35 | 44.04 | 45.09 | 2,560,932 | +0.66(+1.48%) |
May 02, 2022 | 43.65 | 44.68 | 43.18 | 44.43 | 2,789,866 | +0.59(+1.34%) |
Apr 29, 2022 | 44.85 | 45.56 | 43.70 | 43.84 | 2,150,084 | -1.12(-2.48%) |
Apr 28, 2022 | 44.55 | 45.22 | 43.43 | 44.96 | 2,753,319 | +0.82(+1.85%) |
Apr 27, 2022 | 43.76 | 44.81 | 43.61 | 44.14 | 1,775,774 | +0.45(+1.03%) |
Apr 26, 2022 | 45.14 | 45.49 | 43.60 | 43.69 | 2,317,192 | -1.86(-4.07%) |
Apr 25, 2022 | 45.38 | 45.57 | 44.35 | 45.55 | 2,264,877 | -0.27(-0.59%) |
Apr 22, 2022 | 47.08 | 47.33 | 45.68 | 45.82 | 2,312,003 | -1.83(-3.83%) |
Apr 21, 2022 | 49.72 | 49.97 | 47.49 | 47.64 | 1,979,614 | -1.59(-3.22%) |
Apr 20, 2022 | 48.18 | 49.63 | 47.92 | 49.23 | 2,406,403 | +1.41(+2.94%) |
Apr 19, 2022 | 46.40 | 48.03 | 46.40 | 47.82 | 1,675,335 | +1.33(+2.85%) |
Apr 18, 2022 | 45.96 | 47.04 | 45.82 | 46.50 | 1,573,096 | +0.18(+0.39%) |
Apr 14, 2022 | 47.18 | 47.42 | 46.29 | 46.32 | 1,587,869 | -0.89(-1.88%) |
Apr 13, 2022 | 45.96 | 47.28 | 45.96 | 47.20 | 1,960,286 | +1.08(+2.34%) |
Apr 12, 2022 | 46.59 | 47.22 | 45.84 | 46.13 | 1,943,368 | -0.17(-0.37%) |
Apr 11, 2022 | 46.51 | 46.90 | 46.13 | 46.30 | 3,272,338 | -0.41(-0.88%) |
Apr 08, 2022 | 47.67 | 47.80 | 46.57 | 46.70 | 2,527,766 | -0.92(-1.93%) |
Apr 07, 2022 | 47.55 | 47.85 | 46.94 | 47.62 | 2,382,896 | -0.11(-0.23%) |
Apr 06, 2022 | 47.02 | 47.80 | 46.58 | 47.73 | 3,507,790 | -0.59(-1.22%) |
Apr 05, 2022 | 48.64 | 49.19 | 48.06 | 48.32 | 3,250,296 | -0.51(-1.04%) |
Apr 04, 2022 | 49.45 | 49.78 | 48.68 | 48.83 | 3,126,576 | -1.29(-2.57%) |
Apr 01, 2022 | 50.84 | 51.25 | 50.05 | 50.12 | 3,682,105 | -0.10(-0.20%) |
Mar 31, 2022 | 50.30 | 50.77 | 50.04 | 50.22 | 3,602,606 | -0.45(-0.89%) |
Mar 30, 2022 | 50.30 | 50.88 | 50.21 | 50.66 | 2,756,606 | +0.04(+0.08%) |
Mar 29, 2022 | 50.56 | 51.33 | 50.34 | 50.62 | 1,450,384 | +0.96(+1.93%) |
Mar 28, 2022 | 49.77 | 50.01 | 49.19 | 49.67 | 2,360,992 | -0.18(-0.36%) |
Mar 25, 2022 | 49.23 | 49.91 | 48.74 | 49.85 | 2,220,618 | +0.59(+1.19%) |
Mar 24, 2022 | 49.49 | 49.60 | 48.93 | 49.26 | 2,130,436 | +0.07(+0.14%) |
Mar 23, 2022 | 50.23 | 50.46 | 49.16 | 49.19 | 2,450,560 | -1.45(-2.86%) |
Mar 22, 2022 | 50.98 | 51.36 | 50.33 | 50.63 | 2,220,617 | -0.12(-0.24%) |
Mar 21, 2022 | 51.14 | 51.62 | 50.14 | 50.75 | 2,074,308 | -0.51(-0.99%) |
Mar 18, 2022 | 50.67 | 51.41 | 49.83 | 51.26 | 3,282,778 | +0.58(+1.14%) |
Mar 17, 2022 | 49.26 | 50.72 | 49.26 | 50.68 | 2,444,712 | +0.62(+1.23%) |
Mar 16, 2022 | 48.85 | 50.77 | 48.85 | 50.07 | 3,156,879 | +1.80(+3.72%) |
Mar 15, 2022 | 47.93 | 48.51 | 47.66 | 48.27 | 2,134,105 | +0.74(+1.55%) |
Mar 14, 2022 | 48.14 | 48.14 | 47.27 | 47.53 | 2,378,846 | +0.07(+0.15%) |
Mar 11, 2022 | 49.00 | 49.29 | 47.41 | 47.46 | 2,747,801 | -0.98(-2.02%) |
Mar 10, 2022 | 47.47 | 48.70 | 48.44 | 5,230,451 | +0.00(+0.00%) | |
Mar 09, 2022 | 47.31 | 49.34 | 46.94 | 48.44 | 6,345,197 | +2.62(+5.72%) |
Mar 08, 2022 | 45.21 | 47.45 | 45.15 | 45.82 | 6,563,387 | +1.06(+2.36%) |
Mar 07, 2022 | 46.46 | 46.87 | 44.71 | 44.76 | 4,869,580 | -1.43(-3.09%) |
Mar 04, 2022 | 48.61 | 48.88 | 46.10 | 46.19 | 5,136,995 | -3.35(-6.76%) |
Mar 03, 2022 | 50.43 | 50.73 | 49.40 | 49.53 | 1,865,395 | -0.75(-1.49%) |
Mar 02, 2022 | 49.63 | 50.75 | 49.47 | 50.28 | 2,238,716 | +1.19(+2.42%) |
Mar 01, 2022 | 50.08 | 50.16 | 48.70 | 49.10 | 3,600,550 | -1.27(-2.51%) |
Feb 28, 2022 | 50.29 | 51.24 | 49.76 | 50.36 | 3,202,970 | -0.91(-1.77%) |
Feb 25, 2022 | 50.13 | 51.44 | 49.66 | 51.27 | 2,032,065 | +1.10(+2.19%) |
Feb 24, 2022 | 50.31 | 51.08 | 48.85 | 50.17 | 4,044,565 | -1.66(-3.21%) |
Feb 23, 2022 | 53.25 | 53.25 | 51.65 | 51.84 | 2,691,687 | -1.09(-2.05%) |
Feb 22, 2022 | 52.96 | 53.65 | 52.54 | 52.92 | 2,022,556 | +0.02(+0.04%) |
Feb 18, 2022 | 52.90 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.27 | 54.33 | 53.11 | 53.14 | 1,583,368 | -1.60(-2.93%) |
Feb 16, 2022 | 54.65 | 55.01 | 54.02 | 54.75 | 1,774,494 | -0.19(-0.34%) |
Feb 15, 2022 | 54.53 | 55.16 | 54.33 | 54.94 | 2,748,357 | +1.31(+2.43%) |
Feb 14, 2022 | 53.12 | 54.02 | 53.03 | 53.63 | 3,227,894 | +0.48(+0.90%) |
Feb 11, 2022 | 55.34 | 55.41 | 52.79 | 53.15 | 3,245,767 | -2.01(-3.65%) |
Feb 10, 2022 | 55.19 | 56.45 | 54.84 | 55.17 | 1,958,070 | -0.98(-1.74%) |
Feb 09, 2022 | 55.85 | 56.39 | 55.76 | 56.14 | 2,476,018 | +1.12(+2.03%) |
Feb 08, 2022 | 54.57 | 55.41 | 54.09 | 55.03 | 2,997,848 | +0.63(+1.15%) |
Feb 07, 2022 | 54.52 | 54.88 | 54.24 | 54.40 | 1,802,048 | -0.05(-0.09%) |
Feb 04, 2022 | 54.45 | 54.91 | 53.26 | 54.45 | 2,247,539 | -0.48(-0.87%) |
Feb 03, 2022 | 56.11 | 54.75 | 54.93 | 2,500,722 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.79 | 57.06 | 56.25 | 56.57 | 1,429,413 | -0.06(-0.11%) |
Feb 01, 2022 | 56.06 | 56.89 | 55.43 | 56.63 | 1,469,795 | +0.60(+1.07%) |
Jan 31, 2022 | 54.91 | 56.18 | 56.03 | 1,861,277 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.43 | 54.96 | 53.17 | 54.95 | 2,416,501 | +0.29(+0.53%) |
Jan 27, 2022 | 56.51 | 57.04 | 54.44 | 54.66 | 2,867,797 | -1.11(-1.98%) |
Jan 26, 2022 | 55.94 | 57.16 | 55.16 | 55.77 | 2,673,608 | +0.36(+0.65%) |
Jan 25, 2022 | 56.03 | 56.45 | 54.33 | 55.41 | 2,625,448 | -1.58(-2.76%) |
Jan 24, 2022 | 56.06 | 57.08 | 54.25 | 56.98 | 2,980,448 | -0.11(-0.19%) |
Jan 21, 2022 | 56.97 | 57.72 | 56.43 | 57.09 | 1,989,956 | -0.38(-0.66%) |
Jan 20, 2022 | 58.07 | 59.19 | 57.33 | 57.47 | 1,655,910 | -0.73(-1.25%) |
Jan 19, 2022 | 58.83 | 59.24 | 58.08 | 58.20 | 1,434,113 | -0.23(-0.39%) |
Jan 18, 2022 | 58.36 | 58.94 | 57.98 | 58.43 | 1,761,751 | -0.75(-1.26%) |
Jan 14, 2022 | 59.17 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.66 | 60.26 | 59.12 | 59.33 | 1,374,899 | -0.46(-0.77%) |
Jan 12, 2022 | 60.03 | 60.47 | 59.61 | 59.79 | 1,089,157 | +0.01(+0.02%) |
Jan 11, 2022 | 59.13 | 59.87 | 58.20 | 59.78 | 1,548,299 | +0.98(+1.66%) |
Jan 10, 2022 | 58.30 | 58.91 | 57.78 | 58.81 | 2,108,211 | -0.31(-0.52%) |
Jan 07, 2022 | 60.14 | 60.68 | 59.07 | 59.12 | 1,923,855 | -1.00(-1.66%) |
Jan 06, 2022 | 59.54 | 60.31 | 58.92 | 60.11 | 1,371,661 | +1.09(+1.84%) |
Jan 05, 2022 | 60.56 | 61.16 | 58.97 | 59.03 | 2,545,759 | -1.53(-2.52%) |
Jan 04, 2022 | 59.96 | 60.88 | 59.54 | 60.55 | 1,843,573 | +1.11(+1.86%) |
Jan 03, 2022 | 62.01 | 62.44 | 59.13 | 59.44 | 1,898,996 | -2.23(-3.62%) |
Dec 31, 2021 | 60.96 | 62.01 | 60.96 | 61.68 | 969,216 | +0.62(+1.01%) |
Dec 30, 2021 | 61.23 | 61.81 | 61.06 | 61.06 | 759,715 | -0.15(-0.24%) |
Dec 29, 2021 | 61.09 | 61.40 | 60.89 | 61.21 | 756,825 | +0.03(+0.05%) |
Dec 28, 2021 | 61.09 | 61.51 | 60.71 | 61.18 | 1,248,020 | +0.16(+0.26%) |
Dec 27, 2021 | 59.69 | 61.25 | 59.60 | 61.02 | 1,201,117 | +1.47(+2.46%) |
Dec 23, 2021 | 58.86 | 59.86 | 58.78 | 59.55 | 1,143,734 | +1.00(+1.70%) |
Dec 22, 2021 | 59.04 | 59.30 | 58.15 | 58.56 | 1,151,780 | -0.43(-0.73%) |
Dec 21, 2021 | 58.35 | 59.34 | 57.92 | 58.99 | 1,716,885 | +1.30(+2.25%) |
Dec 20, 2021 | 57.24 | 57.76 | 56.72 | 57.69 | 2,200,151 | -0.35(-0.60%) |
Dec 17, 2021 | 59.00 | 59.30 | 57.98 | 58.04 | 3,691,735 | -1.20(-2.02%) |
Dec 16, 2021 | 59.53 | 60.49 | 58.59 | 59.23 | 1,982,429 | -0.12(-0.20%) |
Dec 15, 2021 | 58.30 | 59.41 | 57.71 | 59.35 | 2,486,024 | +1.46(+2.51%) |
Dec 14, 2021 | 59.05 | 59.39 | 57.26 | 57.90 | 3,242,522 | -1.56(-2.62%) |
Dec 13, 2021 | 59.37 | 60.11 | 59.29 | 59.45 | 1,989,457 | +0.05(+0.08%) |
Dec 10, 2021 | 59.81 | 60.00 | 59.07 | 59.40 | 1,681,716 | -0.33(-0.55%) |
Dec 09, 2021 | 59.60 | 60.24 | 59.37 | 59.73 | 1,165,774 | -0.23(-0.38%) |
Dec 08, 2021 | 59.32 | 60.02 | 58.74 | 59.96 | 2,623,191 | +0.42(+0.70%) |
Dec 07, 2021 | 59.14 | 60.23 | 59.04 | 59.54 | 2,208,675 | +0.99(+1.69%) |
Dec 06, 2021 | 59.14 | 59.52 | 58.54 | 58.56 | 2,631,920 | +0.24(+0.41%) |
Dec 03, 2021 | 59.42 | 59.42 | 57.39 | 58.32 | 2,180,941 | -0.74(-1.25%) |
Dec 02, 2021 | 57.31 | 59.39 | 57.21 | 59.06 | 2,423,034 | +2.13(+3.75%) |