Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 59.05 | 60.18 | 58.69 | 60.06 | 29,770,570 | +1.30(+2.21%) |
Jan 31, 2022 | 57.76 | 58.88 | 58.76 | 25,556,848 | +0.39(+0.66%) | |
Jan 28, 2022 | 57.41 | 58.39 | 56.70 | 58.38 | 23,220,112 | +0.49(+0.84%) |
Jan 27, 2022 | 58.85 | 59.41 | 57.66 | 57.89 | 27,343,440 | -0.54(-0.93%) |
Jan 26, 2022 | 58.38 | 59.36 | 57.64 | 58.43 | 35,220,652 | +0.58(+1.00%) |
Jan 25, 2022 | 55.92 | 58.15 | 55.16 | 57.85 | 38,058,968 | +1.27(+2.25%) |
Jan 24, 2022 | 55.51 | 56.67 | 54.17 | 56.58 | 42,777,440 | -0.51(-0.90%) |
Jan 21, 2022 | 57.74 | 58.16 | 56.62 | 57.09 | 32,068,988 | -1.07(-1.85%) |
Jan 20, 2022 | 58.01 | 59.06 | 57.48 | 58.17 | 25,250,018 | +0.20(+0.34%) |
Jan 19, 2022 | 59.25 | 59.25 | 57.73 | 57.97 | 26,443,158 | -0.96(-1.62%) |
Jan 18, 2022 | 60.18 | 60.32 | 58.75 | 58.93 | 29,205,574 | -1.47(-2.44%) |
Jan 14, 2022 | 60.40 | 0 | -0.77(-1.25%) | |||
Jan 13, 2022 | 60.94 | 61.76 | 60.48 | 61.16 | 32,351,080 | +0.45(+0.74%) |
Jan 12, 2022 | 61.16 | 61.95 | 60.38 | 60.71 | 30,987,800 | +0.33(+0.55%) |
Jan 11, 2022 | 59.90 | 60.71 | 59.71 | 60.38 | 26,011,620 | +0.79(+1.33%) |
Jan 10, 2022 | 59.97 | 60.44 | 58.86 | 59.58 | 31,782,296 | +0.23(+0.38%) |
Jan 07, 2022 | 58.82 | 60.05 | 58.82 | 59.36 | 29,420,046 | +0.79(+1.34%) |
Jan 06, 2022 | 57.95 | 58.93 | 57.31 | 58.57 | 36,933,968 | +1.86(+3.28%) |
Jan 05, 2022 | 57.84 | 58.12 | 56.65 | 56.71 | 27,861,932 | -0.67(-1.16%) |
Jan 04, 2022 | 57.81 | 58.41 | 57.33 | 57.38 | 33,575,612 | +0.44(+0.78%) |
Jan 03, 2022 | 55.21 | 57.40 | 55.14 | 56.94 | 33,808,824 | +2.45(+4.49%) |
Dec 31, 2021 | 54.53 | 54.83 | 54.25 | 54.49 | 13,641,026 | -0.04(-0.07%) |
Dec 30, 2021 | 54.70 | 55.11 | 54.49 | 54.53 | 12,586,871 | -0.10(-0.18%) |
Dec 29, 2021 | 54.87 | 55.03 | 54.39 | 54.63 | 14,716,765 | -0.07(-0.13%) |
Dec 28, 2021 | 54.54 | 55.34 | 54.42 | 54.70 | 14,071,498 | -0.03(-0.05%) |
Dec 27, 2021 | 54.50 | 54.99 | 54.14 | 54.73 | 15,553,713 | +0.40(+0.73%) |
Dec 23, 2021 | 54.13 | 54.85 | 54.10 | 54.33 | 16,870,134 | +0.55(+1.02%) |
Dec 22, 2021 | 53.52 | 54.09 | 53.33 | 53.78 | 16,364,479 | +0.20(+0.37%) |
Dec 21, 2021 | 53.01 | 54.02 | 52.92 | 53.58 | 25,661,132 | +0.99(+1.89%) |
Dec 20, 2021 | 52.88 | 53.00 | 51.97 | 52.59 | 35,025,232 | -1.14(-2.12%) |
Dec 17, 2021 | 54.39 | 54.59 | 53.20 | 53.73 | 52,868,524 | -1.38(-2.51%) |
Dec 16, 2021 | 55.14 | 55.87 | 54.88 | 55.11 | 28,449,950 | +0.75(+1.38%) |
Dec 15, 2021 | 54.99 | 55.05 | 53.73 | 54.36 | 37,508,220 | -0.36(-0.66%) |
Dec 14, 2021 | 54.55 | 55.33 | 54.49 | 54.72 | 21,678,462 | +0.42(+0.76%) |
Dec 13, 2021 | 54.59 | 54.93 | 53.94 | 54.31 | 22,694,808 | -0.48(-0.87%) |
Dec 10, 2021 | 55.66 | 56.18 | 54.32 | 54.78 | 44,023,956 | -1.29(-2.30%) |
Dec 09, 2021 | 55.83 | 56.40 | 54.91 | 56.07 | 33,198,852 | -0.29(-0.51%) |
Dec 08, 2021 | 56.87 | 56.99 | 56.26 | 56.36 | 22,926,914 | -0.40(-0.70%) |
Dec 07, 2021 | 56.81 | 57.17 | 56.24 | 56.76 | 31,346,678 | +0.34(+0.61%) |
Dec 06, 2021 | 56.80 | 57.36 | 56.07 | 56.42 | 27,813,652 | -0.22(-0.38%) |
Dec 03, 2021 | 57.52 | 57.86 | 56.34 | 56.63 | 28,212,756 | -0.95(-1.65%) |
Dec 02, 2021 | 57.16 | 57.99 | 56.63 | 57.58 | 27,584,850 | +1.16(+2.06%) |
Dec 01, 2021 | 58.35 | 58.74 | 56.40 | 56.42 | 30,341,178 | -1.06(-1.85%) |
Nov 30, 2021 | 58.04 | 58.48 | 57.17 | 57.48 | 39,415,268 | -1.21(-2.06%) |
Nov 29, 2021 | 59.55 | 59.82 | 58.17 | 58.69 | 26,965,756 | -0.42(-0.70%) |
Nov 26, 2021 | 58.66 | 59.32 | 57.58 | 59.11 | 27,196,806 | -1.61(-2.65%) |
Nov 24, 2021 | 61.36 | 61.42 | 60.67 | 60.71 | 16,595,546 | -0.71(-1.16%) |
Nov 23, 2021 | 60.97 | 61.70 | 60.56 | 61.43 | 20,104,938 | +0.93(+1.54%) |
Nov 22, 2021 | 61.33 | 61.46 | 60.28 | 60.50 | 27,505,832 | +0.63(+1.06%) |
Nov 19, 2021 | 59.67 | 59.94 | 58.86 | 59.86 | 21,915,136 | -0.69(-1.15%) |
Nov 18, 2021 | 60.20 | 60.60 | 60.37 | 60.56 | 16,596,726 | +0.23(+0.39%) |
Nov 17, 2021 | 61.06 | 61.08 | 60.25 | 60.32 | 18,243,270 | -0.80(-1.31%) |
Nov 16, 2021 | 62.07 | 62.07 | 60.73 | 61.13 | 20,840,194 | -0.90(-1.45%) |
Nov 15, 2021 | 62.65 | 62.87 | 61.85 | 62.03 | 14,361,396 | -0.38(-0.61%) |
Nov 12, 2021 | 62.26 | 62.42 | 61.63 | 62.41 | 15,367,466 | +0.26(+0.42%) |
Nov 11, 2021 | 61.60 | 62.43 | 61.52 | 62.15 | 22,487,118 | +0.60(+0.97%) |
Nov 10, 2021 | 61.47 | 61.55 | 21,373,222 | +0.64(+1.05%) | ||
Nov 09, 2021 | 61.16 | 61.59 | 60.86 | 60.91 | 20,501,668 | -0.86(-1.39%) |
Nov 08, 2021 | 61.26 | 62.28 | 60.79 | 61.77 | 27,831,094 | +1.32(+2.18%) |
Nov 05, 2021 | 61.20 | 61.35 | 60.41 | 60.45 | 23,164,002 | -0.01(-0.02%) |
Nov 04, 2021 | 62.04 | 62.06 | 60.03 | 60.46 | 35,612,520 | -1.80(-2.90%) |
Nov 03, 2021 | 61.63 | 62.79 | 61.44 | 62.26 | 24,105,144 | +0.36(+0.58%) |
Nov 02, 2021 | 62.74 | 62.83 | 61.85 | 61.90 | 28,293,028 | -0.91(-1.45%) |