Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.40 | 33.82 | 33.35 | 33.52 | 3,427,549 | -0.64(-1.88%) |
Oct 28, 2022 | 33.92 | 34.19 | 33.69 | 34.16 | 5,789,978 | -1.04(-2.94%) |
Oct 27, 2022 | 35.36 | 35.77 | 35.14 | 35.20 | 6,505,030 | -0.91(-2.53%) |
Oct 26, 2022 | 34.98 | 36.45 | 34.90 | 36.11 | 10,086,854 | +1.54(+4.44%) |
Oct 25, 2022 | 34.54 | 34.92 | 34.38 | 34.58 | 9,579,106 | +0.61(+1.80%) |
Oct 24, 2022 | 34.42 | 34.42 | 32.99 | 33.96 | 14,134,126 | -3.63(-9.65%) |
Oct 21, 2022 | 37.03 | 37.62 | 36.81 | 37.59 | 10,340,188 | +0.34(+0.91%) |
Oct 20, 2022 | 37.17 | 38.00 | 37.17 | 37.25 | 5,778,182 | +0.23(+0.61%) |
Oct 19, 2022 | 37.63 | 37.76 | 36.90 | 37.03 | 8,289,681 | -1.58(-4.10%) |
Oct 18, 2022 | 39.26 | 39.34 | 38.38 | 38.61 | 4,364,671 | -0.14(-0.36%) |
Oct 17, 2022 | 38.50 | 39.02 | 38.50 | 38.75 | 4,583,513 | +1.10(+2.93%) |
Oct 14, 2022 | 38.79 | 38.79 | 37.63 | 37.65 | 6,494,947 | -0.46(-1.21%) |
Oct 13, 2022 | 37.11 | 38.33 | 36.94 | 38.11 | 5,492,617 | -0.17(-0.44%) |
Oct 12, 2022 | 38.21 | 38.65 | 38.11 | 38.28 | 5,542,202 | -0.01(-0.02%) |
Oct 11, 2022 | 38.65 | 38.74 | 38.03 | 38.29 | 4,882,373 | -0.94(-2.40%) |
Oct 10, 2022 | 39.76 | 39.78 | 39.06 | 39.23 | 3,226,404 | -1.38(-3.39%) |
Oct 07, 2022 | 41.00 | 41.21 | 40.51 | 40.61 | 3,023,894 | -1.10(-2.64%) |
Oct 06, 2022 | 41.84 | 42.16 | 41.64 | 41.71 | 2,535,261 | -0.43(-1.03%) |
Oct 05, 2022 | 42.09 | 42.39 | 41.79 | 42.14 | 3,770,042 | +0.21(+0.49%) |
Oct 04, 2022 | 41.14 | 42.23 | 41.14 | 41.93 | 9,183,979 | +1.61(+4.00%) |
Oct 03, 2022 | 40.12 | 40.44 | 39.79 | 40.32 | 4,654,291 | +0.23(+0.56%) |
Sep 30, 2022 | 39.92 | 40.54 | 39.92 | 40.10 | 8,043,471 | -0.30(-0.75%) |
Sep 29, 2022 | 40.45 | 40.47 | 39.90 | 40.40 | 14,426,128 | -1.02(-2.46%) |
Sep 28, 2022 | 40.62 | 41.53 | 40.51 | 41.42 | 6,089,249 | +0.32(+0.78%) |
Sep 27, 2022 | 41.53 | 41.95 | 40.93 | 41.09 | 7,018,318 | -0.16(-0.39%) |
Sep 26, 2022 | 41.54 | 41.73 | 41.25 | 41.26 | 5,093,313 | +0.20(+0.48%) |
Sep 23, 2022 | 41.10 | 41.20 | 40.83 | 41.06 | 4,933,563 | -0.77(-1.85%) |
Sep 22, 2022 | 42.19 | 42.36 | 41.81 | 41.83 | 2,794,966 | -0.24(-0.58%) |
Sep 21, 2022 | 42.80 | 42.84 | 42.07 | 42.07 | 7,517,814 | -1.28(-2.96%) |
Sep 20, 2022 | 43.46 | 43.70 | 43.23 | 43.36 | 2,941,541 | -0.26(-0.60%) |
Sep 19, 2022 | 43.18 | 43.62 | 43.17 | 43.62 | 2,794,744 | +0.10(+0.24%) |
Sep 16, 2022 | 43.75 | 43.80 | 43.33 | 43.52 | 3,789,043 | -0.88(-1.97%) |
Sep 15, 2022 | 44.51 | 44.87 | 44.29 | 44.39 | 3,182,283 | -0.37(-0.82%) |
Sep 14, 2022 | 44.69 | 44.84 | 44.45 | 44.76 | 4,016,562 | +0.08(+0.17%) |
Sep 13, 2022 | 45.09 | 45.37 | 44.61 | 44.68 | 6,916,494 | -1.54(-3.32%) |
Sep 12, 2022 | 45.80 | 46.24 | 45.63 | 46.22 | 4,028,616 | +0.66(+1.45%) |
Sep 09, 2022 | 45.46 | 45.79 | 45.44 | 45.56 | 2,775,790 | +0.88(+1.96%) |
Sep 08, 2022 | 44.56 | 44.76 | 44.29 | 44.68 | 3,301,876 | -0.58(-1.29%) |
Sep 07, 2022 | 44.68 | 45.33 | 44.61 | 45.27 | 4,095,634 | +0.62(+1.39%) |
Sep 06, 2022 | 45.13 | 45.14 | 44.63 | 44.65 | 3,786,241 | -0.88(-1.92%) |
Sep 02, 2022 | 45.99 | 46.10 | 45.47 | 45.52 | 3,373,288 | -0.85(-1.83%) |
Sep 01, 2022 | 46.30 | 46.47 | 45.86 | 46.37 | 5,528,857 | -0.44(-0.95%) |
Aug 31, 2022 | 46.91 | 47.41 | 46.66 | 46.81 | 6,241,137 | +0.85(+1.84%) |
Aug 30, 2022 | 46.78 | 46.88 | 45.77 | 45.97 | 5,495,886 | -1.09(-2.32%) |
Aug 29, 2022 | 47.36 | 47.92 | 47.04 | 47.06 | 7,744,539 | -0.41(-0.85%) |
Aug 26, 2022 | 48.81 | 48.92 | 47.39 | 47.46 | 8,654,739 | -0.39(-0.81%) |
Aug 25, 2022 | 46.95 | 47.87 | 46.75 | 47.85 | 4,547,417 | +1.92(+4.18%) |
Aug 24, 2022 | 45.10 | 46.35 | 44.89 | 45.93 | 6,819,035 | +0.00(+0.00%) |
Aug 23, 2022 | 45.83 | 46.01 | 45.33 | 45.93 | 5,078,863 | +0.08(+0.18%) |
Aug 22, 2022 | 45.70 | 46.05 | 45.68 | 45.84 | 2,794,935 | +0.18(+0.39%) |
Aug 19, 2022 | 45.84 | 46.02 | 45.55 | 45.66 | 2,148,911 | -0.33(-0.72%) |
Aug 18, 2022 | 46.25 | 46.25 | 45.69 | 45.99 | 3,649,972 | -0.45(-0.97%) |
Aug 17, 2022 | 46.45 | 46.72 | 46.33 | 46.45 | 4,616,303 | -0.14(-0.30%) |
Aug 16, 2022 | 46.44 | 46.75 | 46.37 | 46.59 | 3,366,062 | -0.28(-0.60%) |
Aug 15, 2022 | 46.75 | 46.98 | 46.47 | 46.87 | 3,723,481 | -0.22(-0.46%) |
Aug 12, 2022 | 46.45 | 47.09 | 46.30 | 47.09 | 3,988,755 | +0.13(+0.28%) |
Aug 11, 2022 | 46.79 | 47.78 | 46.78 | 46.95 | 6,520,878 | +0.84(+1.82%) |
Aug 10, 2022 | 45.87 | 46.19 | 45.43 | 46.12 | 3,690,110 | +0.00(+0.00%) |
Aug 09, 2022 | 46.34 | 46.55 | 46.01 | 46.12 | 2,036,260 | -0.27(-0.59%) |
Aug 08, 2022 | 46.62 | 46.83 | 46.30 | 46.39 | 3,600,731 | -0.35(-0.75%) |
Aug 05, 2022 | 46.57 | 46.83 | 46.35 | 46.74 | 3,294,496 | -0.37(-0.78%) |
Aug 04, 2022 | 47.27 | 47.67 | 46.88 | 47.11 | 3,726,310 | +0.71(+1.52%) |
Aug 03, 2022 | 46.00 | 46.50 | 45.69 | 46.40 | 3,992,410 | +0.40(+0.86%) |
Aug 02, 2022 | 45.42 | 46.66 | 45.33 | 46.00 | 11,568,344 | -0.26(-0.57%) |
Aug 01, 2022 | 46.30 | 46.49 | 45.76 | 46.27 | 8,879,876 | -0.55(-1.17%) |
Jul 29, 2022 | 46.79 | 46.92 | 46.41 | 46.81 | 7,090,570 | -1.53(-3.16%) |
Jul 28, 2022 | 48.66 | 48.73 | 47.64 | 48.34 | 4,613,874 | -0.55(-1.12%) |
Jul 27, 2022 | 48.59 | 48.96 | 48.07 | 48.89 | 4,075,100 | +0.48(+0.99%) |
Jul 26, 2022 | 48.96 | 49.18 | 48.31 | 48.41 | 4,542,831 | -0.21(-0.43%) |
Jul 25, 2022 | 48.49 | 48.69 | 48.26 | 48.61 | 3,841,700 | +0.23(+0.47%) |
Jul 22, 2022 | 49.21 | 49.21 | 48.23 | 48.39 | 4,149,284 | -1.14(-2.30%) |
Jul 21, 2022 | 49.07 | 49.56 | 49.07 | 49.53 | 5,076,079 | +0.34(+0.69%) |
Jul 20, 2022 | 49.36 | 49.61 | 48.94 | 49.19 | 4,881,649 | -0.40(-0.80%) |
Jul 19, 2022 | 49.41 | 49.63 | 49.12 | 49.58 | 3,030,777 | +0.45(+0.92%) |
Jul 18, 2022 | 49.45 | 49.90 | 49.01 | 49.13 | 3,222,286 | +0.79(+1.64%) |
Jul 15, 2022 | 48.26 | 48.35 | 47.47 | 48.34 | 5,294,618 | -0.56(-1.14%) |
Jul 14, 2022 | 49.23 | 49.27 | 48.58 | 48.90 | 5,910,123 | -0.60(-1.22%) |
Jul 13, 2022 | 48.84 | 49.92 | 48.81 | 49.50 | 5,544,456 | -0.23(-0.45%) |
Jul 12, 2022 | 49.74 | 49.99 | 49.37 | 49.72 | 8,058,321 | -0.25(-0.51%) |
Jul 11, 2022 | 50.61 | 50.61 | 49.83 | 49.98 | 11,367,454 | -2.33(-4.45%) |
Jul 08, 2022 | 52.33 | 52.69 | 51.93 | 52.31 | 5,107,758 | -0.47(-0.89%) |
Jul 07, 2022 | 52.21 | 53.00 | 52.19 | 52.78 | 6,426,911 | +1.16(+2.24%) |
Jul 06, 2022 | 51.86 | 51.95 | 51.05 | 51.62 | 7,922,538 | -0.78(-1.49%) |
Jul 05, 2022 | 51.49 | 52.45 | 51.19 | 52.40 | 10,495,488 | -0.20(-0.38%) |
Jul 01, 2022 | 52.39 | 52.76 | 51.90 | 52.60 | 6,128,201 | +0.02(+0.04%) |
Jun 30, 2022 | 52.13 | 52.58 | 51.54 | 52.58 | 7,249,714 | +0.14(+0.27%) |
Jun 29, 2022 | 52.32 | 52.54 | 52.03 | 52.44 | 11,005,894 | -0.29(-0.55%) |
Jun 28, 2022 | 53.50 | 53.78 | 52.64 | 52.73 | 13,419,628 | +0.01(+0.02%) |
Jun 27, 2022 | 53.37 | 53.44 | 52.62 | 52.72 | 3,868,901 | +0.14(+0.27%) |
Jun 24, 2022 | 52.15 | 52.65 | 52.00 | 52.58 | 10,073,203 | +1.41(+2.76%) |
Jun 23, 2022 | 51.06 | 51.59 | 50.56 | 51.17 | 7,127,771 | +0.90(+1.78%) |
Jun 22, 2022 | 50.13 | 50.71 | 50.03 | 50.27 | 7,745,183 | -0.79(-1.55%) |
Jun 21, 2022 | 50.84 | 51.25 | 50.62 | 51.06 | 5,279,772 | +1.34(+2.69%) |
Jun 17, 2022 | 50.60 | 50.72 | 49.27 | 49.72 | 10,186,794 | +0.85(+1.73%) |
Jun 16, 2022 | 48.99 | 49.31 | 48.49 | 48.88 | 9,463,886 | -1.81(-3.57%) |
Jun 15, 2022 | 50.38 | 50.98 | 49.86 | 50.69 | 7,136,018 | +0.97(+1.95%) |
Jun 14, 2022 | 49.01 | 49.94 | 48.89 | 49.72 | 5,924,273 | +1.53(+3.17%) |
Jun 13, 2022 | 49.04 | 49.40 | 47.93 | 48.19 | 12,084,151 | -2.17(-4.30%) |
Jun 10, 2022 | 50.94 | 51.16 | 50.01 | 50.36 | 6,113,869 | +0.12(+0.24%) |
Jun 09, 2022 | 51.16 | 51.48 | 50.23 | 50.23 | 7,549,325 | -1.89(-3.63%) |
Jun 08, 2022 | 51.40 | 52.32 | 51.15 | 52.13 | 10,566,544 | +1.61(+3.18%) |
Jun 07, 2022 | 49.66 | 50.58 | 49.48 | 50.52 | 6,260,369 | +0.90(+1.81%) |
Jun 06, 2022 | 50.08 | 50.36 | 49.41 | 49.62 | 10,317,289 | +1.15(+2.37%) |
Jun 03, 2022 | 49.00 | 49.00 | 48.34 | 48.48 | 7,625,208 | -0.76(-1.54%) |
Jun 02, 2022 | 48.22 | 49.25 | 48.13 | 49.23 | 4,167,118 | +1.34(+2.79%) |
Jun 01, 2022 | 48.61 | 48.77 | 47.62 | 47.90 | 5,818,155 | -0.47(-0.97%) |
May 31, 2022 | 49.03 | 49.06 | 48.31 | 48.36 | 5,958,740 | +1.48(+3.15%) |
May 27, 2022 | 46.80 | 46.90 | 46.20 | 46.89 | 3,968,392 | +0.22(+0.48%) |
May 26, 2022 | 45.29 | 46.80 | 45.27 | 46.66 | 4,827,156 | +1.56(+3.46%) |
May 25, 2022 | 44.90 | 45.23 | 44.69 | 45.10 | 5,624,137 | +0.42(+0.94%) |
May 24, 2022 | 45.30 | 45.32 | 44.40 | 44.68 | 5,418,272 | -1.78(-3.84%) |
May 23, 2022 | 46.41 | 46.50 | 46.02 | 46.47 | 10,170,088 | +0.02(+0.04%) |
May 20, 2022 | 46.87 | 47.16 | 45.70 | 46.45 | 9,185,638 | +0.16(+0.34%) |
May 19, 2022 | 45.55 | 46.52 | 45.53 | 46.29 | 6,012,201 | +1.11(+2.46%) |
May 18, 2022 | 45.86 | 46.22 | 45.08 | 45.18 | 4,496,339 | -1.28(-2.75%) |
May 17, 2022 | 46.67 | 46.96 | 45.88 | 46.46 | 7,183,476 | +1.42(+3.15%) |
May 16, 2022 | 44.99 | 45.39 | 44.74 | 45.04 | 4,035,593 | -0.08(-0.19%) |
May 13, 2022 | 44.26 | 45.18 | 44.16 | 45.12 | 7,215,418 | +1.75(+4.03%) |
May 12, 2022 | 43.09 | 43.98 | 42.57 | 43.38 | 8,379,182 | +0.05(+0.11%) |
May 11, 2022 | 44.26 | 44.69 | 43.22 | 43.33 | 7,812,948 | -0.05(-0.11%) |
May 10, 2022 | 43.94 | 43.98 | 42.82 | 43.38 | 8,555,562 | +0.63(+1.46%) |
May 09, 2022 | 43.37 | 43.83 | 42.58 | 42.75 | 7,581,377 | -1.62(-3.66%) |
May 06, 2022 | 45.18 | 45.26 | 44.22 | 44.38 | 7,135,260 | -1.35(-2.96%) |
May 05, 2022 | 46.76 | 46.93 | 45.29 | 45.73 | 7,470,892 | -2.43(-5.04%) |
May 04, 2022 | 47.08 | 48.23 | 46.73 | 48.16 | 8,648,944 | +0.21(+0.45%) |
May 03, 2022 | 47.78 | 48.17 | 47.57 | 47.94 | 6,004,866 | +0.57(+1.20%) |
May 02, 2022 | 46.89 | 47.56 | 46.50 | 47.37 | 8,192,690 | +0.25(+0.54%) |
Apr 29, 2022 | 48.02 | 48.35 | 47.08 | 47.12 | 9,888,748 | +1.69(+3.72%) |
Apr 28, 2022 | 45.46 | 45.51 | 44.58 | 45.43 | 9,695,292 | +0.46(+1.02%) |
Apr 27, 2022 | 44.56 | 45.37 | 44.51 | 44.97 | 10,903,585 | +1.55(+3.57%) |
Apr 26, 2022 | 44.18 | 44.19 | 43.42 | 43.42 | 8,404,905 | -0.99(-2.23%) |
Apr 25, 2022 | 43.62 | 44.44 | 43.46 | 44.41 | 11,047,261 | -0.87(-1.92%) |
Apr 22, 2022 | 45.57 | 46.49 | 45.22 | 45.28 | 8,358,130 | +0.28(+0.62%) |
Apr 21, 2022 | 46.21 | 46.40 | 44.84 | 45.00 | 9,710,955 | -1.60(-3.43%) |
Apr 20, 2022 | 47.66 | 47.68 | 46.59 | 46.60 | 6,959,875 | -1.46(-3.03%) |
Apr 19, 2022 | 47.78 | 48.10 | 47.22 | 48.06 | 5,503,703 | -0.33(-0.68%) |
Apr 18, 2022 | 48.32 | 48.60 | 47.74 | 48.38 | 5,844,256 | -0.37(-0.77%) |
Apr 14, 2022 | 49.25 | 49.32 | 48.75 | 48.76 | 4,603,759 | -0.49(-1.00%) |
Apr 13, 2022 | 48.68 | 49.39 | 48.48 | 49.25 | 5,874,602 | +0.80(+1.66%) |
Apr 12, 2022 | 49.06 | 49.28 | 48.32 | 48.45 | 7,513,963 | -0.06(-0.12%) |
Apr 11, 2022 | 48.59 | 49.16 | 48.33 | 48.50 | 7,581,732 | -1.19(-2.39%) |
Apr 08, 2022 | 49.84 | 50.15 | 49.56 | 49.69 | 7,041,410 | +0.13(+0.26%) |
Apr 07, 2022 | 50.12 | 50.17 | 49.27 | 49.56 | 8,358,011 | -0.89(-1.76%) |
Apr 06, 2022 | 50.82 | 50.93 | 50.10 | 50.45 | 7,532,804 | -0.84(-1.64%) |
Apr 05, 2022 | 52.45 | 52.51 | 51.20 | 51.29 | 8,510,438 | -1.47(-2.78%) |
Apr 04, 2022 | 52.31 | 52.82 | 51.89 | 52.75 | 7,538,287 | +1.62(+3.18%) |
Apr 01, 2022 | 51.63 | 52.06 | 50.80 | 51.13 | 7,879,529 | +1.74(+3.52%) |
Mar 31, 2022 | 50.52 | 50.54 | 49.36 | 49.39 | 7,700,366 | -1.82(-3.56%) |
Mar 30, 2022 | 51.08 | 51.94 | 51.01 | 51.21 | 7,884,721 | +0.10(+0.20%) |
Mar 29, 2022 | 51.24 | 51.62 | 50.91 | 51.11 | 6,714,493 | +0.95(+1.90%) |
Mar 28, 2022 | 49.90 | 50.33 | 49.51 | 50.16 | 7,563,694 | +0.58(+1.17%) |
Mar 25, 2022 | 49.36 | 49.67 | 48.99 | 49.58 | 8,290,806 | -1.02(-2.01%) |
Mar 24, 2022 | 50.56 | 50.76 | 49.84 | 50.60 | 5,350,114 | -0.48(-0.93%) |
Mar 23, 2022 | 50.55 | 52.06 | 50.11 | 51.07 | 10,256,855 | -0.33(-0.64%) |
Mar 22, 2022 | 51.07 | 51.86 | 50.82 | 51.40 | 7,976,765 | +1.91(+3.85%) |
Mar 21, 2022 | 49.77 | 50.16 | 48.70 | 49.49 | 7,837,150 | -1.92(-3.74%) |
Mar 18, 2022 | 49.24 | 52.00 | 48.96 | 51.42 | 11,804,411 | +2.26(+4.60%) |
Mar 17, 2022 | 49.42 | 49.42 | 48.11 | 49.16 | 12,095,846 | -1.92(-3.77%) |
Mar 16, 2022 | 47.53 | 51.14 | 46.97 | 51.08 | 27,206,202 | +8.84(+20.94%) |
Mar 15, 2022 | 41.03 | 42.78 | 40.71 | 42.24 | 14,833,469 | -0.32(-0.75%) |
Mar 14, 2022 | 43.62 | 44.18 | 42.41 | 42.56 | 10,462,968 | -3.30(-7.19%) |
Mar 11, 2022 | 48.14 | 48.30 | 45.84 | 45.85 | 7,506,219 | -2.13(-4.44%) |
Mar 10, 2022 | 48.60 | 48.61 | 47.71 | 47.98 | 6,007,775 | -2.20(-4.39%) |
Mar 09, 2022 | 49.50 | 50.25 | 49.25 | 50.19 | 5,425,406 | +0.96(+1.95%) |
Mar 08, 2022 | 49.52 | 50.04 | 48.71 | 49.22 | 7,268,485 | -0.61(-1.22%) |
Mar 07, 2022 | 50.68 | 51.12 | 49.77 | 49.83 | 10,638,016 | -1.97(-3.80%) |
Mar 04, 2022 | 52.11 | 52.54 | 51.47 | 51.80 | 5,868,479 | -1.08(-2.05%) |
Mar 03, 2022 | 53.98 | 54.08 | 52.80 | 52.88 | 6,105,329 | -1.43(-2.63%) |
Mar 02, 2022 | 54.71 | 54.71 | 53.73 | 54.31 | 4,762,167 | -0.40(-0.73%) |
Mar 01, 2022 | 54.63 | 55.36 | 54.49 | 54.71 | 4,852,946 | -0.02(-0.03%) |
Feb 28, 2022 | 54.38 | 55.05 | 54.28 | 54.73 | 9,284,103 | -0.62(-1.11%) |
Feb 25, 2022 | 54.84 | 55.39 | 54.46 | 55.35 | 6,824,727 | +0.29(+0.53%) |
Feb 24, 2022 | 52.88 | 55.09 | 52.88 | 55.06 | 9,142,596 | -0.29(-0.52%) |
Feb 23, 2022 | 56.43 | 56.47 | 55.24 | 55.35 | 4,721,387 | -0.61(-1.08%) |
Feb 22, 2022 | 56.09 | 56.52 | 55.65 | 55.96 | 6,403,610 | -1.54(-2.68%) |
Feb 18, 2022 | 57.50 | 0 | -1.11(-1.90%) | |||
Feb 17, 2022 | 59.01 | 59.46 | 58.44 | 58.61 | 5,590,794 | -0.46(-0.77%) |
Feb 16, 2022 | 58.86 | 59.41 | 58.57 | 59.07 | 5,822,609 | +0.08(+0.14%) |
Feb 15, 2022 | 58.31 | 59.01 | 58.26 | 58.98 | 4,600,855 | +1.33(+2.30%) |
Feb 14, 2022 | 57.83 | 57.95 | 57.28 | 57.66 | 5,665,336 | -0.45(-0.77%) |
Feb 11, 2022 | 59.14 | 59.43 | 57.95 | 58.10 | 7,342,475 | -1.20(-2.02%) |
Feb 10, 2022 | 59.11 | 60.21 | 58.98 | 59.30 | 8,324,214 | -0.50(-0.84%) |
Feb 09, 2022 | 59.05 | 59.80 | 58.94 | 59.80 | 4,657,584 | +1.29(+2.20%) |
Feb 08, 2022 | 57.60 | 58.56 | 57.53 | 58.52 | 5,764,217 | +0.64(+1.11%) |
Feb 07, 2022 | 57.98 | 58.18 | 57.66 | 57.87 | 6,013,821 | -0.40(-0.69%) |
Feb 04, 2022 | 57.80 | 58.55 | 57.59 | 58.27 | 8,859,169 | +0.35(+0.60%) |
Feb 03, 2022 | 57.87 | 57.93 | 6,291,931 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.22 | 59.22 | 57.88 | 58.32 | 4,942,171 | -0.50(-0.86%) |
Feb 01, 2022 | 58.71 | 58.94 | 58.09 | 58.82 | 6,180,980 | +0.36(+0.62%) |
Jan 31, 2022 | 56.69 | 58.55 | 58.46 | 6,171,958 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.55 | 55.85 | 54.82 | 55.85 | 4,760,161 | -0.13(-0.23%) |
Jan 27, 2022 | 56.77 | 56.82 | 55.97 | 55.98 | 6,075,302 | -1.15(-2.01%) |
Jan 26, 2022 | 58.66 | 58.67 | 57.09 | 57.13 | 5,680,335 | -1.08(-1.86%) |
Jan 25, 2022 | 57.99 | 58.60 | 57.74 | 58.22 | 5,583,369 | -0.25(-0.43%) |
Jan 24, 2022 | 58.47 | 58.63 | 57.20 | 58.47 | 8,701,903 | -0.85(-1.43%) |
Jan 21, 2022 | 60.49 | 60.54 | 59.22 | 59.32 | 5,116,959 | -1.22(-2.02%) |
Jan 20, 2022 | 61.18 | 61.69 | 60.43 | 60.54 | 7,863,830 | +1.53(+2.60%) |
Jan 19, 2022 | 59.24 | 59.49 | 58.91 | 59.01 | 5,756,843 | +0.29(+0.49%) |
Jan 18, 2022 | 58.34 | 59.13 | 58.09 | 58.72 | 9,147,719 | -0.75(-1.26%) |
Jan 14, 2022 | 59.47 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.02 | 60.03 | 58.97 | 59.02 | 9,377,707 | -1.85(-3.04%) |
Jan 12, 2022 | 60.79 | 61.01 | 60.31 | 60.87 | 9,521,760 | +1.29(+2.16%) |
Jan 11, 2022 | 58.33 | 59.59 | 58.11 | 59.58 | 9,177,747 | +1.56(+2.69%) |
Jan 10, 2022 | 58.16 | 58.37 | 57.48 | 58.02 | 8,670,591 | +0.13(+0.23%) |
Jan 07, 2022 | 57.50 | 58.29 | 57.42 | 57.89 | 8,656,289 | +0.91(+1.59%) |
Jan 06, 2022 | 56.42 | 57.33 | 56.24 | 56.98 | 9,062,108 | +0.77(+1.36%) |
Jan 05, 2022 | 56.63 | 57.51 | 56.21 | 56.22 | 8,598,127 | -1.30(-2.26%) |
Jan 04, 2022 | 58.15 | 58.15 | 57.22 | 57.52 | 7,797,280 | -1.09(-1.86%) |
Jan 03, 2022 | 58.52 | 58.72 | 57.75 | 58.61 | 4,352,676 | -0.01(-0.02%) |
Dec 31, 2021 | 58.83 | 59.32 | 58.49 | 58.62 | 4,341,387 | -0.65(-1.10%) |
Dec 30, 2021 | 57.10 | 59.29 | 56.96 | 59.27 | 7,423,167 | +2.34(+4.11%) |
Dec 29, 2021 | 57.17 | 57.35 | 56.51 | 56.93 | 3,218,566 | -0.86(-1.49%) |
Dec 28, 2021 | 58.02 | 58.12 | 57.67 | 57.79 | 3,839,591 | -0.60(-1.02%) |
Dec 27, 2021 | 58.16 | 59.00 | 58.06 | 58.38 | 3,637,578 | -0.20(-0.33%) |
Dec 23, 2021 | 58.17 | 58.78 | 57.91 | 58.58 | 3,109,517 | +0.38(+0.66%) |
Dec 22, 2021 | 57.88 | 58.22 | 57.48 | 58.20 | 4,096,749 | -0.21(-0.35%) |
Dec 21, 2021 | 57.38 | 58.47 | 57.24 | 58.40 | 4,374,309 | +1.86(+3.28%) |
Dec 20, 2021 | 56.89 | 56.98 | 56.34 | 56.55 | 5,402,587 | -1.44(-2.48%) |
Dec 17, 2021 | 57.58 | 58.31 | 57.19 | 57.98 | 5,038,857 | -1.29(-2.17%) |
Dec 16, 2021 | 59.23 | 59.75 | 58.56 | 59.27 | 5,745,840 | +0.75(+1.29%) |
Dec 15, 2021 | 58.83 | 58.96 | 57.63 | 58.52 | 7,217,755 | -1.41(-2.35%) |
Dec 14, 2021 | 59.21 | 60.06 | 59.21 | 59.93 | 6,298,310 | +4.32(+7.77%) |
Dec 13, 2021 | 60.65 | 60.71 | 55.60 | 55.60 | 5,002,585 | -4.48(-7.45%) |
Dec 10, 2021 | 60.94 | 61.28 | 60.08 | 60.08 | 9,606,995 | -1.00(-1.64%) |
Dec 09, 2021 | 61.23 | 61.75 | 60.91 | 61.09 | 4,099,660 | -4.17(-6.40%) |
Dec 08, 2021 | 60.68 | 65.26 | 60.39 | 65.26 | 6,827,756 | +4.69(+7.75%) |
Dec 07, 2021 | 60.55 | 60.80 | 60.31 | 60.57 | 5,728,777 | +1.13(+1.90%) |
Dec 06, 2021 | 58.25 | 59.50 | 57.86 | 59.44 | 7,490,546 | +0.94(+1.60%) |
Dec 03, 2021 | 59.85 | 59.99 | 58.10 | 58.50 | 11,071,814 | -0.33(-0.56%) |
Dec 02, 2021 | 58.83 | 61.10 | 58.83 | 58.83 | 9,005,149 | -1.67(-2.76%) |
Dec 01, 2021 | 61.12 | 61.50 | 60.02 | 60.51 | 6,984,615 | +0.06(+0.09%) |
Nov 30, 2021 | 60.80 | 61.06 | 60.66 | 60.45 | 7,115,320 | -0.37(-0.61%) |
Nov 29, 2021 | 61.24 | 61.27 | 60.52 | 60.82 | 5,823,978 | -0.34(-0.56%) |
Nov 26, 2021 | 61.31 | 61.51 | 60.68 | 61.16 | 5,204,157 | -4.10(-6.28%) |
Nov 24, 2021 | 62.30 | 65.26 | 61.99 | 65.26 | 4,246,893 | +2.70(+4.32%) |
Nov 23, 2021 | 62.89 | 63.32 | 62.28 | 62.56 | 5,364,361 | -0.43(-0.68%) |
Nov 22, 2021 | 63.50 | 63.69 | 62.64 | 62.99 | 4,127,836 | -0.68(-1.06%) |
Nov 19, 2021 | 63.86 | 64.24 | 63.56 | 63.66 | 3,431,233 | +0.33(+0.53%) |
Nov 18, 2021 | 63.81 | 63.44 | 63.27 | 63.33 | 6,197,456 | -1.81(-2.78%) |
Nov 17, 2021 | 66.03 | 66.03 | 64.90 | 65.14 | 4,057,687 | -0.67(-1.01%) |
Nov 16, 2021 | 65.82 | 65.99 | 65.40 | 65.81 | 4,591,960 | +0.79(+1.21%) |
Nov 15, 2021 | 65.50 | 65.56 | 64.93 | 65.02 | 4,820,318 | -0.48(-0.74%) |
Nov 12, 2021 | 65.28 | 65.62 | 64.98 | 65.50 | 12,367,772 | +0.01(+0.01%) |
Nov 11, 2021 | 64.74 | 65.50 | 64.66 | 65.49 | 5,427,178 | +2.07(+3.26%) |
Nov 10, 2021 | 63.39 | 63.42 | 4,413,443 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.07 | 63.50 | 62.64 | 62.81 | 3,179,430 | -0.52(-0.82%) |
Nov 08, 2021 | 63.23 | 63.38 | 63.01 | 63.33 | 3,269,892 | +0.62(+0.99%) |
Nov 05, 2021 | 63.48 | 63.55 | 62.46 | 62.71 | 4,012,550 | -1.04(-1.63%) |
Nov 04, 2021 | 64.49 | 64.55 | 63.53 | 63.75 | 3,492,231 | -0.21(-0.33%) |
Nov 03, 2021 | 63.70 | 64.03 | 63.37 | 63.96 | 3,904,036 | +0.62(+0.98%) |
Nov 02, 2021 | 63.85 | 63.85 | 63.21 | 63.34 | 4,576,201 | -1.84(-2.83%) |