Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.68 | 49.02 | 48.46 | 49.02 | 37,093,768 | +0.44(+0.91%) |
Jan 30, 2023 | 48.28 | 48.84 | 48.19 | 48.58 | 11,847,884 | -0.10(-0.21%) |
Jan 27, 2023 | 48.77 | 48.99 | 48.49 | 48.68 | 19,489,576 | -0.31(-0.63%) |
Jan 26, 2023 | 48.89 | 49.05 | 48.35 | 48.99 | 23,851,008 | +0.27(+0.56%) |
Jan 25, 2023 | 47.73 | 48.75 | 47.73 | 48.72 | 22,057,340 | +0.45(+0.93%) |
Jan 24, 2023 | 48.27 | 48.76 | 47.33 | 48.27 | 16,197,752 | -0.53(-1.08%) |
Jan 23, 2023 | 47.92 | 49.08 | 47.76 | 48.79 | 19,739,634 | +0.84(+1.74%) |
Jan 20, 2023 | 46.63 | 47.97 | 46.24 | 47.96 | 21,621,764 | +1.61(+3.48%) |
Jan 19, 2023 | 45.67 | 46.56 | 45.50 | 46.34 | 15,834,227 | -0.06(-0.12%) |
Jan 18, 2023 | 47.16 | 47.38 | 46.22 | 46.40 | 20,185,564 | -0.83(-1.75%) |
Jan 17, 2023 | 46.80 | 47.63 | 46.68 | 47.22 | 30,033,680 | +0.37(+0.78%) |
Jan 13, 2023 | 45.53 | 47.15 | 44.81 | 46.86 | 29,869,206 | +0.78(+1.69%) |
Jan 12, 2023 | 46.05 | 46.44 | 45.57 | 46.08 | 17,338,322 | +0.36(+0.78%) |
Jan 11, 2023 | 45.25 | 45.75 | 44.92 | 45.72 | 18,258,826 | +0.49(+1.08%) |
Jan 10, 2023 | 44.64 | 45.25 | 44.30 | 45.23 | 13,236,234 | +0.61(+1.37%) |
Jan 09, 2023 | 44.95 | 45.36 | 44.55 | 44.62 | 17,835,838 | +0.22(+0.49%) |
Jan 06, 2023 | 44.17 | 44.76 | 43.75 | 44.41 | 17,830,038 | +0.53(+1.20%) |
Jan 05, 2023 | 43.84 | 44.08 | 43.15 | 43.88 | 13,119,334 | -0.20(-0.45%) |
Jan 04, 2023 | 43.69 | 44.62 | 43.49 | 44.08 | 22,904,274 | +1.11(+2.58%) |
Jan 03, 2023 | 42.94 | 43.88 | 42.74 | 42.97 | 20,838,376 | +0.52(+1.22%) |
Dec 30, 2022 | 42.17 | 42.50 | 42.01 | 42.46 | 12,574,144 | +0.07(+0.15%) |
Dec 29, 2022 | 42.09 | 42.47 | 41.91 | 42.39 | 15,045,336 | +0.51(+1.21%) |
Dec 28, 2022 | 41.70 | 42.12 | 41.48 | 41.88 | 13,722,215 | +0.22(+0.52%) |
Dec 27, 2022 | 41.56 | 41.81 | 41.27 | 41.67 | 16,807,166 | +0.12(+0.29%) |
Dec 23, 2022 | 41.30 | 41.64 | 41.19 | 41.55 | 16,133,417 | +0.25(+0.61%) |
Dec 22, 2022 | 41.71 | 41.71 | 40.27 | 41.29 | 26,069,474 | -0.77(-1.83%) |
Dec 21, 2022 | 41.50 | 42.14 | 41.46 | 42.06 | 23,960,900 | +0.94(+2.28%) |
Dec 20, 2022 | 41.44 | 41.82 | 41.11 | 41.12 | 15,342,864 | -0.11(-0.27%) |
Dec 19, 2022 | 41.64 | 41.75 | 40.81 | 41.24 | 19,184,642 | -0.39(-0.95%) |
Dec 16, 2022 | 41.48 | 41.92 | 41.12 | 41.63 | 28,717,930 | -0.25(-0.61%) |
Dec 15, 2022 | 42.32 | 42.48 | 41.42 | 41.88 | 21,522,142 | -1.28(-2.96%) |
Dec 14, 2022 | 43.66 | 44.15 | 42.92 | 43.16 | 17,664,598 | -0.57(-1.31%) |
Dec 13, 2022 | 43.97 | 44.91 | 43.40 | 43.73 | 27,329,666 | +0.77(+1.79%) |
Dec 12, 2022 | 41.91 | 42.99 | 41.63 | 42.96 | 20,288,268 | +0.85(+2.03%) |
Dec 09, 2022 | 41.86 | 42.42 | 41.82 | 42.11 | 14,952,893 | +0.16(+0.38%) |
Dec 08, 2022 | 42.10 | 42.58 | 41.55 | 41.95 | 16,628,410 | +0.02(+0.04%) |
Dec 07, 2022 | 41.90 | 42.62 | 41.59 | 41.93 | 21,603,288 | -0.29(-0.69%) |
Dec 06, 2022 | 42.85 | 43.08 | 41.49 | 42.22 | 23,596,308 | -0.62(-1.45%) |
Dec 05, 2022 | 44.06 | 44.23 | 42.60 | 42.84 | 21,703,028 | -1.50(-3.39%) |
Dec 02, 2022 | 44.38 | 44.54 | 43.94 | 44.34 | 13,578,690 | -0.51(-1.13%) |
Dec 01, 2022 | 45.32 | 45.68 | 44.45 | 44.85 | 21,089,814 | -0.59(-1.30%) |
Nov 30, 2022 | 44.19 | 45.45 | 43.36 | 45.44 | 25,558,562 | +0.79(+1.77%) |
Nov 29, 2022 | 44.33 | 44.96 | 44.31 | 44.65 | 13,068,284 | +0.32(+0.72%) |
Nov 28, 2022 | 44.97 | 45.23 | 43.96 | 44.33 | 20,227,904 | -0.99(-2.20%) |
Nov 25, 2022 | 45.24 | 45.55 | 45.18 | 45.33 | 7,269,506 | +0.05(+0.10%) |
Nov 23, 2022 | 46.31 | 46.44 | 44.91 | 45.28 | 24,357,462 | -1.02(-2.21%) |
Nov 22, 2022 | 46.13 | 46.63 | 46.12 | 46.30 | 13,988,715 | +0.42(+0.92%) |
Nov 21, 2022 | 45.68 | 46.03 | 45.31 | 45.88 | 10,528,380 | +0.21(+0.45%) |
Nov 18, 2022 | 45.74 | 46.06 | 45.20 | 45.68 | 13,726,306 | +0.38(+0.85%) |
Nov 17, 2022 | 44.76 | 45.30 | 44.49 | 45.29 | 12,750,174 | -0.11(-0.25%) |
Nov 16, 2022 | 45.88 | 45.96 | 45.19 | 45.40 | 19,229,384 | -0.62(-1.35%) |
Nov 15, 2022 | 46.77 | 47.33 | 45.51 | 46.02 | 21,129,996 | +0.01(+0.02%) |
Nov 14, 2022 | 46.88 | 46.91 | 46.01 | 46.01 | 20,914,484 | -1.10(-2.33%) |
Nov 11, 2022 | 45.52 | 47.47 | 45.47 | 47.11 | 27,708,838 | +1.66(+3.66%) |
Nov 10, 2022 | 43.84 | 45.76 | 43.70 | 45.45 | 29,714,398 | +2.87(+6.75%) |
Nov 09, 2022 | 42.92 | 43.05 | 42.38 | 42.58 | 14,166,499 | -0.71(-1.65%) |
Nov 08, 2022 | 42.99 | 43.68 | 42.83 | 43.29 | 17,825,618 | +0.37(+0.85%) |
Nov 07, 2022 | 42.69 | 43.05 | 42.44 | 42.92 | 12,559,803 | +0.56(+1.33%) |
Nov 04, 2022 | 41.87 | 42.66 | 41.55 | 42.36 | 16,197,710 | +0.99(+2.41%) |
Nov 03, 2022 | 41.90 | 42.14 | 41.30 | 41.37 | 17,267,724 | -0.90(-2.13%) |
Nov 02, 2022 | 42.80 | 42.26 | 42.27 | 21,875,330 | -0.62(-1.45%) | |
Nov 01, 2022 | 42.96 | 43.13 | 42.68 | 42.89 | 16,743,658 | +0.33(+0.78%) |
Oct 31, 2022 | 42.42 | 42.89 | 42.29 | 42.55 | 16,810,564 | -0.25(-0.59%) |
Oct 28, 2022 | 42.28 | 42.94 | 41.78 | 42.80 | 14,503,293 | +0.64(+1.52%) |
Oct 27, 2022 | 42.56 | 42.81 | 42.08 | 42.16 | 16,906,338 | +0.03(+0.07%) |
Oct 26, 2022 | 42.22 | 42.67 | 41.96 | 42.14 | 17,917,318 | +0.08(+0.20%) |
Oct 25, 2022 | 40.87 | 42.30 | 40.74 | 42.05 | 21,641,646 | +0.84(+2.05%) |
Oct 24, 2022 | 41.13 | 41.45 | 40.80 | 41.21 | 15,508,724 | +0.14(+0.34%) |
Oct 21, 2022 | 39.84 | 41.13 | 39.60 | 41.07 | 20,242,722 | +1.24(+3.12%) |
Oct 20, 2022 | 40.26 | 40.77 | 39.64 | 39.83 | 16,617,820 | -0.39(-0.97%) |
Oct 19, 2022 | 40.67 | 40.92 | 39.79 | 40.22 | 16,317,176 | -0.75(-1.83%) |
Oct 18, 2022 | 41.44 | 41.71 | 40.50 | 40.97 | 22,952,170 | +0.52(+1.28%) |
Oct 17, 2022 | 41.12 | 41.23 | 40.07 | 40.45 | 22,447,606 | +0.33(+0.83%) |
Oct 14, 2022 | 39.98 | 41.22 | 39.72 | 40.11 | 31,139,988 | +0.26(+0.65%) |
Oct 13, 2022 | 37.30 | 40.07 | 37.12 | 39.85 | 30,119,736 | +1.96(+5.17%) |
Oct 12, 2022 | 37.48 | 38.38 | 37.16 | 37.90 | 22,480,178 | +0.36(+0.96%) |
Oct 11, 2022 | 38.30 | 38.56 | 37.51 | 37.53 | 21,739,878 | -1.07(-2.76%) |
Oct 10, 2022 | 39.43 | 39.54 | 38.53 | 38.60 | 14,837,132 | -0.55(-1.40%) |
Oct 07, 2022 | 39.62 | 39.71 | 38.92 | 39.15 | 19,507,724 | -0.81(-2.02%) |
Oct 06, 2022 | 40.29 | 40.64 | 39.71 | 39.96 | 19,103,728 | -0.72(-1.78%) |
Oct 05, 2022 | 40.61 | 40.83 | 40.00 | 40.68 | 16,658,642 | -0.53(-1.28%) |
Oct 04, 2022 | 40.43 | 41.52 | 40.34 | 41.21 | 22,261,222 | +1.72(+4.35%) |
Oct 03, 2022 | 38.56 | 39.83 | 38.10 | 39.49 | 23,708,782 | +0.83(+2.14%) |
Sep 30, 2022 | 39.33 | 39.87 | 38.61 | 38.67 | 23,996,036 | -0.67(-1.70%) |
Sep 29, 2022 | 39.81 | 39.97 | 38.98 | 39.33 | 22,580,832 | -0.94(-2.33%) |
Sep 28, 2022 | 39.52 | 40.48 | 39.39 | 40.27 | 21,356,084 | +0.75(+1.90%) |
Sep 27, 2022 | 40.11 | 40.26 | 39.04 | 39.52 | 22,892,394 | -0.37(-0.93%) |
Sep 26, 2022 | 40.54 | 41.00 | 39.51 | 39.89 | 25,517,936 | -1.18(-2.87%) |
Sep 23, 2022 | 41.74 | 41.86 | 40.18 | 41.07 | 33,319,608 | -1.22(-2.90%) |
Sep 22, 2022 | 43.25 | 43.49 | 42.21 | 42.29 | 19,869,754 | -0.70(-1.62%) |
Sep 21, 2022 | 43.84 | 44.29 | 42.97 | 42.99 | 20,076,880 | -0.85(-1.95%) |
Sep 20, 2022 | 44.37 | 44.51 | 43.48 | 43.84 | 17,942,578 | -0.92(-2.05%) |
Sep 19, 2022 | 44.07 | 44.99 | 44.02 | 44.76 | 15,856,217 | +0.12(+0.27%) |
Sep 16, 2022 | 44.53 | 44.76 | 44.05 | 44.64 | 21,548,826 | -0.31(-0.68%) |
Sep 15, 2022 | 44.87 | 45.70 | 44.80 | 44.95 | 17,841,064 | +0.01(+0.02%) |
Sep 14, 2022 | 45.59 | 45.94 | 44.26 | 44.94 | 27,829,456 | -0.53(-1.16%) |
Sep 13, 2022 | 46.30 | 46.58 | 45.07 | 45.47 | 23,872,676 | -1.74(-3.68%) |
Sep 12, 2022 | 47.57 | 47.92 | 47.05 | 47.20 | 14,553,599 | +0.19(+0.39%) |
Sep 09, 2022 | 46.68 | 47.33 | 46.63 | 47.02 | 20,383,626 | +0.71(+1.54%) |
Sep 08, 2022 | 44.91 | 46.34 | 44.65 | 46.30 | 19,490,330 | +1.18(+2.61%) |
Sep 07, 2022 | 44.30 | 45.23 | 44.17 | 45.12 | 16,591,863 | +0.38(+0.85%) |
Sep 06, 2022 | 45.44 | 45.56 | 44.19 | 44.74 | 16,744,292 | -0.58(-1.27%) |
Sep 02, 2022 | 45.76 | 46.54 | 45.12 | 45.32 | 16,777,396 | +0.08(+0.18%) |
Sep 01, 2022 | 45.25 | 45.25 | 44.36 | 45.24 | 15,592,908 | -0.06(-0.12%) |
Aug 31, 2022 | 45.73 | 45.98 | 45.16 | 45.29 | 17,882,838 | -0.25(-0.55%) |
Aug 30, 2022 | 46.25 | 46.25 | 45.19 | 45.54 | 18,035,004 | -0.27(-0.59%) |
Aug 29, 2022 | 46.09 | 46.14 | 45.50 | 45.81 | 16,271,796 | -0.38(-0.82%) |
Aug 26, 2022 | 48.51 | 48.56 | 46.16 | 46.19 | 21,607,148 | -2.12(-4.38%) |
Aug 25, 2022 | 47.52 | 48.48 | 47.39 | 48.31 | 13,543,886 | +0.97(+2.06%) |
Aug 24, 2022 | 47.26 | 47.59 | 46.98 | 47.33 | 12,024,344 | +0.06(+0.12%) |
Aug 23, 2022 | 47.57 | 47.95 | 47.19 | 47.28 | 11,983,653 | -0.28(-0.59%) |
Aug 22, 2022 | 47.84 | 48.04 | 47.31 | 47.56 | 18,051,884 | -1.26(-2.58%) |
Aug 19, 2022 | 49.32 | 49.56 | 48.60 | 48.82 | 16,109,318 | -0.87(-1.76%) |
Aug 18, 2022 | 49.74 | 49.85 | 49.22 | 49.69 | 11,389,230 | -0.19(-0.39%) |
Aug 17, 2022 | 49.57 | 50.13 | 49.46 | 49.88 | 14,407,615 | -0.39(-0.78%) |
Aug 16, 2022 | 49.93 | 50.63 | 49.87 | 50.27 | 15,847,551 | +0.10(+0.20%) |
Aug 15, 2022 | 49.88 | 50.28 | 49.62 | 50.17 | 12,494,496 | -0.29(-0.57%) |
Aug 12, 2022 | 50.27 | 50.48 | 49.76 | 50.46 | 16,697,187 | +0.35(+0.70%) |
Aug 11, 2022 | 50.02 | 50.54 | 49.88 | 50.11 | 14,490,461 | +0.75(+1.52%) |
Aug 10, 2022 | 49.00 | 50.48 | 48.93 | 49.36 | 34,930,056 | +1.02(+2.11%) |
Aug 09, 2022 | 47.92 | 48.35 | 47.71 | 48.34 | 10,491,061 | +0.58(+1.20%) |
Aug 08, 2022 | 48.22 | 48.40 | 47.70 | 47.76 | 12,503,246 | -0.18(-0.37%) |
Aug 05, 2022 | 47.44 | 48.57 | 47.24 | 47.94 | 14,946,192 | +0.37(+0.78%) |
Aug 04, 2022 | 47.84 | 48.02 | 47.39 | 47.57 | 10,940,188 | -0.32(-0.68%) |
Aug 03, 2022 | 47.55 | 48.05 | 47.16 | 47.89 | 14,666,619 | +0.80(+1.69%) |
Aug 02, 2022 | 48.03 | 48.34 | 47.07 | 47.09 | 18,725,464 | -1.09(-2.25%) |
Aug 01, 2022 | 47.78 | 48.44 | 47.45 | 48.18 | 14,064,077 | +0.02(+0.04%) |
Jul 29, 2022 | 47.99 | 48.48 | 47.79 | 48.16 | 18,087,158 | +0.17(+0.35%) |
Jul 28, 2022 | 47.86 | 48.44 | 47.15 | 47.99 | 13,851,289 | -0.11(-0.23%) |
Jul 27, 2022 | 47.51 | 48.43 | 47.16 | 48.10 | 18,626,660 | +0.87(+1.85%) |
Jul 26, 2022 | 47.57 | 48.52 | 47.08 | 47.23 | 20,629,710 | -0.70(-1.46%) |
Jul 25, 2022 | 48.18 | 48.84 | 47.84 | 47.93 | 18,276,896 | +0.23(+0.48%) |
Jul 22, 2022 | 48.26 | 48.72 | 47.31 | 47.70 | 16,221,843 | -0.62(-1.29%) |
Jul 21, 2022 | 47.88 | 48.36 | 47.59 | 48.32 | 19,860,652 | +0.13(+0.27%) |
Jul 20, 2022 | 47.32 | 48.19 | 47.28 | 48.19 | 26,711,880 | +0.29(+0.61%) |
Jul 19, 2022 | 46.75 | 48.16 | 46.71 | 47.90 | 30,579,806 | +1.89(+4.11%) |
Jul 18, 2022 | 46.55 | 47.32 | 45.69 | 46.01 | 28,340,790 | +0.08(+0.18%) |
Jul 15, 2022 | 43.19 | 46.51 | 42.44 | 45.92 | 94,754,568 | +5.37(+13.23%) |
Jul 14, 2022 | 40.87 | 40.87 | 39.92 | 40.56 | 29,752,432 | -1.25(-2.99%) |
Jul 13, 2022 | 41.99 | 42.06 | 41.04 | 41.81 | 23,711,478 | -0.58(-1.37%) |
Jul 12, 2022 | 41.88 | 43.12 | 41.81 | 42.39 | 18,460,938 | -0.06(-0.13%) |
Jul 11, 2022 | 42.65 | 43.00 | 42.35 | 42.44 | 13,909,542 | -0.58(-1.35%) |
Jul 08, 2022 | 43.43 | 43.70 | 42.80 | 43.02 | 12,831,003 | -0.10(-0.23%) |
Jul 07, 2022 | 43.10 | 43.46 | 42.83 | 43.12 | 17,095,982 | +0.72(+1.69%) |
Jul 06, 2022 | 42.54 | 42.89 | 41.77 | 42.41 | 16,271,805 | -0.42(-0.99%) |
Jul 05, 2022 | 41.98 | 42.86 | 41.28 | 42.83 | 20,856,988 | -0.24(-0.55%) |
Jul 01, 2022 | 42.03 | 43.22 | 41.66 | 43.07 | 18,016,980 | +0.81(+1.91%) |
Jun 30, 2022 | 42.47 | 42.92 | 41.59 | 42.26 | 23,072,390 | -1.02(-2.36%) |
Jun 29, 2022 | 43.43 | 43.92 | 42.85 | 43.28 | 22,827,006 | -0.10(-0.23%) |
Jun 28, 2022 | 44.47 | 45.13 | 43.13 | 43.38 | 23,985,638 | -0.57(-1.30%) |
Jun 27, 2022 | 44.16 | 44.47 | 43.42 | 43.95 | 23,067,298 | -0.03(-0.06%) |
Jun 24, 2022 | 41.86 | 44.34 | 41.84 | 43.98 | 29,735,370 | +1.39(+3.26%) |
Jun 23, 2022 | 43.07 | 43.10 | 41.89 | 42.59 | 26,240,258 | -0.78(-1.80%) |
Jun 22, 2022 | 43.49 | 44.09 | 43.13 | 43.37 | 21,501,914 | -0.70(-1.58%) |
Jun 21, 2022 | 44.07 | 44.42 | 43.66 | 44.07 | 22,106,216 | +1.32(+3.10%) |
Jun 17, 2022 | 43.30 | 43.45 | 42.26 | 42.75 | 38,237,220 | -0.34(-0.79%) |
Jun 16, 2022 | 43.00 | 43.36 | 42.23 | 43.09 | 26,925,700 | -0.63(-1.45%) |
Jun 15, 2022 | 42.70 | 44.27 | 42.68 | 43.72 | 32,645,822 | +1.49(+3.52%) |
Jun 14, 2022 | 42.44 | 42.94 | 41.85 | 42.23 | 27,461,614 | +0.25(+0.59%) |
Jun 13, 2022 | 42.87 | 43.20 | 41.72 | 41.98 | 32,970,094 | -1.86(-4.23%) |
Jun 10, 2022 | 44.77 | 45.16 | 43.53 | 43.84 | 31,498,014 | -2.08(-4.52%) |
Jun 09, 2022 | 47.36 | 47.41 | 45.91 | 45.92 | 15,546,636 | -1.32(-2.80%) |
Jun 08, 2022 | 47.51 | 47.88 | 46.91 | 47.24 | 14,367,122 | -0.63(-1.32%) |
Jun 07, 2022 | 46.89 | 47.99 | 46.71 | 47.87 | 16,898,200 | +0.64(+1.36%) |
Jun 06, 2022 | 47.60 | 48.30 | 47.20 | 47.23 | 20,102,746 | +0.06(+0.14%) |
Jun 03, 2022 | 47.85 | 48.08 | 47.06 | 47.17 | 18,011,456 | -1.01(-2.10%) |
Jun 02, 2022 | 48.15 | 48.24 | 47.41 | 48.18 | 19,015,760 | +0.04(+0.08%) |
Jun 01, 2022 | 49.16 | 49.38 | 47.53 | 48.14 | 26,009,134 | -0.94(-1.91%) |
May 31, 2022 | 48.73 | 49.49 | 48.19 | 49.08 | 28,575,166 | -0.19(-0.39%) |
May 27, 2022 | 49.62 | 49.62 | 48.73 | 49.27 | 21,232,138 | -0.43(-0.87%) |
May 26, 2022 | 49.12 | 49.85 | 48.86 | 49.70 | 20,887,794 | +1.28(+2.64%) |
May 25, 2022 | 48.30 | 48.81 | 47.80 | 48.42 | 26,385,168 | +0.02(+0.04%) |
May 24, 2022 | 48.21 | 48.70 | 47.31 | 48.41 | 26,493,428 | -0.08(-0.17%) |
May 23, 2022 | 47.18 | 49.25 | 47.00 | 48.49 | 38,306,872 | +2.78(+6.07%) |
May 20, 2022 | 46.18 | 46.61 | 44.57 | 45.71 | 31,484,984 | -0.03(-0.06%) |
May 19, 2022 | 44.71 | 46.21 | 44.65 | 45.74 | 30,498,588 | +0.42(+0.93%) |
May 18, 2022 | 46.61 | 46.92 | 45.03 | 45.32 | 35,009,724 | -1.59(-3.39%) |
May 17, 2022 | 45.80 | 47.42 | 45.67 | 46.91 | 50,724,352 | +3.30(+7.56%) |
May 16, 2022 | 43.73 | 44.17 | 43.19 | 43.61 | 18,381,424 | -0.17(-0.38%) |
May 13, 2022 | 43.01 | 43.97 | 43.01 | 43.77 | 23,659,080 | +0.99(+2.32%) |
May 12, 2022 | 43.43 | 43.55 | 41.71 | 42.78 | 39,487,508 | -1.01(-2.31%) |
May 11, 2022 | 44.98 | 45.89 | 43.70 | 43.79 | 32,841,334 | -1.00(-2.24%) |
May 10, 2022 | 46.44 | 46.57 | 43.79 | 44.79 | 33,796,360 | -1.05(-2.29%) |
May 09, 2022 | 46.85 | 47.06 | 45.57 | 45.84 | 31,752,256 | -1.59(-3.35%) |
May 06, 2022 | 47.08 | 47.78 | 46.48 | 47.43 | 28,201,086 | +0.28(+0.60%) |
May 05, 2022 | 47.27 | 47.90 | 46.58 | 47.15 | 28,027,520 | -0.85(-1.76%) |
May 04, 2022 | 46.10 | 48.14 | 45.98 | 47.99 | 28,991,914 | +1.96(+4.25%) |
May 03, 2022 | 45.33 | 46.69 | 45.10 | 46.03 | 27,612,588 | +1.28(+2.85%) |
May 02, 2022 | 44.53 | 44.89 | 43.90 | 44.76 | 28,183,438 | +0.46(+1.04%) |
Apr 29, 2022 | 45.63 | 45.86 | 44.15 | 44.30 | 23,817,208 | -1.19(-2.63%) |
Apr 28, 2022 | 45.39 | 45.50 | 44.57 | 45.49 | 22,119,802 | +0.38(+0.85%) |
Apr 27, 2022 | 45.26 | 46.03 | 45.05 | 45.11 | 27,147,018 | -0.57(-1.25%) |
Apr 26, 2022 | 45.96 | 46.93 | 45.67 | 45.68 | 20,181,102 | -0.82(-1.76%) |
Apr 25, 2022 | 46.18 | 46.60 | 45.18 | 46.50 | 24,309,618 | -0.09(-0.20%) |
Apr 22, 2022 | 47.69 | 47.83 | 46.54 | 46.59 | 25,370,146 | -1.27(-2.66%) |
Apr 21, 2022 | 48.69 | 48.91 | 47.76 | 47.87 | 17,537,554 | -0.43(-0.88%) |
Apr 20, 2022 | 48.57 | 49.09 | 48.10 | 48.29 | 22,574,570 | +0.16(+0.34%) |
Apr 19, 2022 | 47.96 | 48.36 | 47.75 | 48.13 | 21,981,896 | +0.55(+1.17%) |
Apr 18, 2022 | 46.24 | 48.39 | 46.18 | 47.58 | 31,221,494 | +1.26(+2.71%) |
Apr 14, 2022 | 46.07 | 47.20 | 45.73 | 46.32 | 37,430,948 | +0.71(+1.56%) |
Apr 13, 2022 | 44.82 | 45.64 | 44.75 | 45.61 | 23,310,108 | -0.17(-0.38%) |
Apr 12, 2022 | 46.02 | 46.50 | 45.52 | 45.78 | 20,616,444 | -0.19(-0.42%) |
Apr 11, 2022 | 46.19 | 47.52 | 45.82 | 45.97 | 22,967,910 | -0.30(-0.65%) |
Apr 08, 2022 | 45.33 | 46.66 | 45.32 | 46.27 | 29,525,590 | +0.77(+1.70%) |
Apr 07, 2022 | 45.98 | 46.02 | 44.60 | 45.50 | 31,538,048 | -0.45(-0.99%) |
Apr 06, 2022 | 46.39 | 46.47 | 45.84 | 45.96 | 28,220,420 | -0.95(-2.04%) |
Apr 05, 2022 | 47.35 | 47.73 | 46.77 | 46.91 | 25,351,592 | -1.11(-2.31%) |
Apr 04, 2022 | 47.52 | 48.20 | 46.98 | 48.02 | 32,225,990 | +0.43(+0.90%) |
Apr 01, 2022 | 48.63 | 48.88 | 47.08 | 47.59 | 44,171,000 | -0.97(-2.00%) |
Mar 31, 2022 | 49.58 | 49.89 | 48.53 | 48.57 | 32,090,668 | -1.43(-2.86%) |
Mar 30, 2022 | 50.94 | 51.34 | 49.61 | 49.99 | 35,477,592 | -1.36(-2.66%) |
Mar 29, 2022 | 52.10 | 52.20 | 51.05 | 51.36 | 23,706,966 | +0.50(+0.98%) |
Mar 28, 2022 | 51.11 | 51.19 | 49.78 | 50.86 | 28,082,774 | -0.75(-1.45%) |
Mar 25, 2022 | 51.41 | 52.05 | 51.33 | 51.60 | 23,316,720 | +0.29(+0.57%) |
Mar 24, 2022 | 51.49 | 51.51 | 51.11 | 51.31 | 18,435,196 | +0.06(+0.12%) |
Mar 23, 2022 | 51.95 | 52.30 | 50.93 | 51.25 | 25,360,212 | -1.05(-2.00%) |
Mar 22, 2022 | 52.59 | 52.98 | 52.12 | 52.30 | 25,731,406 | +0.47(+0.91%) |
Mar 21, 2022 | 52.60 | 52.60 | 51.61 | 51.82 | 23,814,318 | -0.34(-0.65%) |
Mar 18, 2022 | 51.79 | 52.41 | 51.60 | 52.16 | 33,975,592 | +0.05(+0.10%) |
Mar 17, 2022 | 50.67 | 52.11 | 50.05 | 52.10 | 23,564,032 | +0.45(+0.86%) |
Mar 16, 2022 | 50.94 | 52.33 | 50.90 | 51.66 | 34,801,784 | +1.54(+3.07%) |
Mar 15, 2022 | 49.53 | 50.58 | 49.43 | 50.12 | 22,809,342 | +0.80(+1.62%) |
Mar 14, 2022 | 49.75 | 50.27 | 48.96 | 49.32 | 27,512,368 | +0.06(+0.13%) |
Mar 11, 2022 | 50.36 | 50.65 | 49.18 | 49.26 | 22,734,636 | -0.65(-1.31%) |
Mar 10, 2022 | 50.04 | 49.07 | 49.91 | 35,110,100 | -0.97(-1.91%) | |
Mar 09, 2022 | 51.75 | 52.10 | 50.76 | 50.89 | 35,970,312 | +0.98(+1.97%) |
Mar 08, 2022 | 51.44 | 52.10 | 49.80 | 49.90 | 48,219,292 | -0.62(-1.22%) |
Mar 07, 2022 | 50.05 | 51.18 | 49.18 | 50.52 | 54,632,184 | -0.95(-1.84%) |
Mar 04, 2022 | 50.85 | 51.53 | 50.19 | 51.47 | 59,777,184 | -0.94(-1.79%) |
Mar 03, 2022 | 53.43 | 53.65 | 51.83 | 52.40 | 59,384,440 | -1.76(-3.26%) |
Mar 02, 2022 | 51.81 | 54.44 | 50.87 | 54.17 | 66,231,064 | +0.88(+1.66%) |
Mar 01, 2022 | 53.11 | 53.95 | 52.68 | 53.29 | 56,483,516 | -0.58(-1.08%) |
Feb 28, 2022 | 54.51 | 54.95 | 53.11 | 53.87 | 52,953,272 | -2.50(-4.44%) |
Feb 25, 2022 | 55.76 | 57.20 | 56.09 | 56.37 | 33,555,976 | +1.19(+2.16%) |
Feb 24, 2022 | 55.02 | 55.53 | 53.08 | 55.18 | 51,065,704 | -2.32(-4.03%) |
Feb 23, 2022 | 58.59 | 58.90 | 57.33 | 57.50 | 19,298,582 | -0.61(-1.05%) |
Feb 22, 2022 | 57.36 | 58.54 | 57.36 | 58.11 | 20,950,274 | -0.23(-0.39%) |
Feb 18, 2022 | 58.33 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.33 | 60.61 | 58.39 | 58.85 | 25,546,432 | -2.04(-3.35%) |
Feb 16, 2022 | 60.52 | 61.33 | 60.42 | 60.89 | 14,353,908 | -0.05(-0.07%) |
Feb 15, 2022 | 61.08 | 61.37 | 60.51 | 60.94 | 17,047,342 | +0.49(+0.81%) |
Feb 14, 2022 | 60.82 | 61.14 | 59.86 | 60.44 | 26,985,610 | -0.63(-1.03%) |
Feb 11, 2022 | 61.16 | 62.85 | 60.57 | 61.07 | 29,936,166 | -0.32(-0.52%) |
Feb 10, 2022 | 61.80 | 62.35 | 61.14 | 61.39 | 24,761,074 | -0.31(-0.50%) |
Feb 09, 2022 | 61.31 | 62.01 | 61.06 | 61.70 | 22,980,388 | +0.65(+1.07%) |
Feb 08, 2022 | 60.99 | 61.82 | 60.57 | 61.05 | 25,497,406 | +0.69(+1.15%) |
Feb 07, 2022 | 60.11 | 60.74 | 59.57 | 60.35 | 22,075,952 | +0.25(+0.42%) |
Feb 04, 2022 | 59.15 | 60.63 | 58.97 | 60.10 | 25,734,682 | +1.21(+2.05%) |
Feb 03, 2022 | 59.79 | 58.68 | 58.89 | 20,179,432 | -0.88(-1.46%) | |
Feb 02, 2022 | 59.87 | 60.28 | 59.17 | 59.76 | 20,016,336 | -0.30(-0.50%) |