Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.28 | 30.62 | 29.38 | 30.59 | 7,431,504 | +0.34(+1.11%) |
Nov 29, 2022 | 30.22 | 30.40 | 29.41 | 30.25 | 7,505,656 | +0.05(+0.15%) |
Nov 28, 2022 | 31.90 | 32.10 | 30.14 | 30.21 | 5,693,704 | -1.80(-5.62%) |
Nov 25, 2022 | 31.37 | 32.05 | 31.37 | 32.00 | 1,939,465 | +0.54(+1.72%) |
Nov 23, 2022 | 31.31 | 31.52 | 31.04 | 31.46 | 3,583,729 | +0.08(+0.27%) |
Nov 22, 2022 | 30.35 | 31.42 | 30.03 | 31.38 | 5,967,287 | +1.23(+4.08%) |
Nov 21, 2022 | 30.35 | 30.70 | 29.89 | 30.15 | 5,032,357 | -0.68(-2.21%) |
Nov 18, 2022 | 31.28 | 31.53 | 30.52 | 30.83 | 4,984,909 | +0.45(+1.47%) |
Nov 17, 2022 | 29.57 | 30.43 | 29.33 | 30.38 | 4,376,708 | +0.40(+1.34%) |
Nov 16, 2022 | 30.41 | 30.53 | 29.67 | 29.98 | 5,224,820 | -1.19(-3.83%) |
Nov 15, 2022 | 31.72 | 32.53 | 30.73 | 31.17 | 5,837,060 | +0.32(+1.03%) |
Nov 14, 2022 | 30.79 | 31.61 | 30.66 | 30.86 | 8,181,007 | -0.21(-0.69%) |
Nov 11, 2022 | 28.20 | 31.20 | 28.16 | 31.07 | 10,798,847 | +3.18(+11.39%) |
Nov 10, 2022 | 26.24 | 27.90 | 26.20 | 27.89 | 5,962,911 | +2.82(+11.26%) |
Nov 09, 2022 | 26.30 | 26.41 | 25.01 | 25.07 | 5,627,486 | -1.54(-5.78%) |
Nov 08, 2022 | 26.46 | 26.86 | 26.15 | 26.61 | 4,651,697 | +0.32(+1.20%) |
Nov 07, 2022 | 26.66 | 26.79 | 25.89 | 26.29 | 6,100,371 | -0.04(-0.14%) |
Nov 04, 2022 | 25.98 | 26.81 | 25.78 | 26.33 | 6,390,123 | +1.05(+4.17%) |
Nov 03, 2022 | 25.42 | 25.49 | 24.66 | 25.28 | 6,208,421 | -0.35(-1.38%) |
Nov 02, 2022 | 26.63 | 25.63 | 25.63 | 5,359,631 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.76 | 27.06 | 26.11 | 26.68 | 5,543,688 | +0.35(+1.35%) |
Oct 31, 2022 | 26.12 | 26.78 | 25.62 | 26.33 | 29,599,858 | -0.02(-0.07%) |
Oct 28, 2022 | 25.26 | 26.43 | 25.09 | 26.35 | 9,627,144 | +0.79(+3.10%) |
Oct 27, 2022 | 25.82 | 26.69 | 25.28 | 25.55 | 12,794,586 | -0.74(-2.80%) |
Oct 26, 2022 | 26.46 | 27.28 | 26.10 | 26.29 | 12,241,212 | -0.39(-1.47%) |
Oct 25, 2022 | 26.00 | 26.99 | 26.00 | 26.68 | 6,992,112 | +0.72(+2.76%) |
Oct 24, 2022 | 25.77 | 26.30 | 25.43 | 25.97 | 7,144,197 | +0.16(+0.61%) |
Oct 21, 2022 | 25.68 | 26.00 | 25.19 | 25.81 | 8,230,348 | +0.10(+0.40%) |
Oct 20, 2022 | 26.59 | 27.17 | 25.60 | 25.70 | 7,186,049 | -0.81(-3.06%) |
Oct 19, 2022 | 27.16 | 27.43 | 26.28 | 26.51 | 4,721,693 | -1.13(-4.08%) |
Oct 18, 2022 | 28.16 | 28.61 | 27.46 | 27.64 | 5,791,399 | +0.10(+0.37%) |
Oct 17, 2022 | 27.50 | 27.99 | 27.32 | 27.54 | 7,528,121 | +0.56(+2.07%) |
Oct 14, 2022 | 27.65 | 28.21 | 26.96 | 26.98 | 5,738,721 | -0.21(-0.75%) |
Oct 13, 2022 | 26.33 | 27.55 | 26.02 | 27.19 | 7,322,294 | +0.11(+0.41%) |
Oct 12, 2022 | 26.99 | 27.54 | 26.81 | 27.07 | 11,596,937 | +0.08(+0.31%) |
Oct 11, 2022 | 26.48 | 27.45 | 26.40 | 26.99 | 6,727,277 | +0.58(+2.19%) |
Oct 10, 2022 | 27.03 | 27.23 | 26.07 | 26.41 | 6,350,464 | -0.49(-1.84%) |
Oct 07, 2022 | 27.84 | 27.89 | 26.66 | 26.91 | 5,501,597 | -1.33(-4.72%) |
Oct 06, 2022 | 29.43 | 29.88 | 28.23 | 28.24 | 4,992,802 | -1.49(-5.02%) |
Oct 05, 2022 | 29.12 | 29.87 | 28.96 | 29.73 | 8,990,208 | +0.13(+0.44%) |
Oct 04, 2022 | 29.88 | 30.17 | 29.20 | 29.60 | 7,308,134 | +0.45(+1.53%) |
Oct 03, 2022 | 28.25 | 29.42 | 27.75 | 29.15 | 6,372,411 | +1.28(+4.58%) |
Sep 30, 2022 | 27.98 | 28.71 | 27.33 | 27.88 | 9,068,439 | -0.78(-2.73%) |
Sep 29, 2022 | 29.77 | 29.92 | 28.53 | 28.66 | 9,442,037 | -1.78(-5.85%) |
Sep 28, 2022 | 32.80 | 32.89 | 30.41 | 30.44 | 11,015,880 | -2.25(-6.87%) |
Sep 27, 2022 | 32.90 | 33.15 | 32.22 | 32.68 | 3,696,800 | +0.05(+0.14%) |
Sep 26, 2022 | 33.52 | 34.02 | 32.59 | 32.64 | 4,842,598 | -0.71(-2.12%) |
Sep 23, 2022 | 33.44 | 33.90 | 32.85 | 33.35 | 3,735,919 | -0.61(-1.78%) |
Sep 22, 2022 | 34.43 | 34.55 | 33.91 | 33.95 | 4,960,736 | -0.68(-1.96%) |
Sep 21, 2022 | 35.97 | 36.34 | 34.62 | 34.63 | 4,285,353 | -1.15(-3.20%) |
Sep 20, 2022 | 37.19 | 37.20 | 35.48 | 35.78 | 5,653,205 | -1.98(-5.23%) |
Sep 19, 2022 | 36.76 | 37.80 | 36.52 | 37.75 | 3,926,683 | +0.66(+1.78%) |
Sep 16, 2022 | 37.14 | 37.60 | 36.76 | 37.09 | 8,339,826 | -0.73(-1.92%) |
Sep 15, 2022 | 38.22 | 39.16 | 37.62 | 37.82 | 3,182,580 | -0.48(-1.24%) |
Sep 14, 2022 | 38.82 | 38.97 | 38.04 | 38.30 | 3,349,855 | -0.63(-1.63%) |
Sep 13, 2022 | 39.80 | 40.34 | 38.84 | 38.93 | 3,548,705 | -2.12(-5.18%) |
Sep 12, 2022 | 40.92 | 41.77 | 40.92 | 41.05 | 3,092,281 | +0.64(+1.59%) |
Sep 09, 2022 | 39.90 | 40.78 | 39.80 | 40.41 | 2,872,509 | +1.04(+2.65%) |
Sep 08, 2022 | 38.45 | 39.39 | 38.01 | 39.37 | 2,324,636 | +0.33(+0.85%) |
Sep 07, 2022 | 37.08 | 39.14 | 37.00 | 39.04 | 3,649,931 | +1.96(+5.29%) |
Sep 06, 2022 | 37.67 | 37.96 | 36.90 | 37.07 | 3,136,120 | -0.46(-1.23%) |
Sep 02, 2022 | 38.55 | 38.71 | 37.32 | 37.53 | 2,153,539 | -0.61(-1.59%) |
Sep 01, 2022 | 37.93 | 38.23 | 37.44 | 38.14 | 2,474,644 | -0.04(-0.10%) |
Aug 31, 2022 | 38.82 | 38.90 | 37.87 | 38.18 | 4,641,482 | -0.43(-1.12%) |
Aug 30, 2022 | 38.61 | 38.92 | 38.08 | 38.61 | 3,568,691 | +0.45(+1.18%) |
Aug 29, 2022 | 37.76 | 38.25 | 37.48 | 38.16 | 2,698,360 | +0.25(+0.66%) |
Aug 26, 2022 | 40.64 | 40.72 | 37.88 | 37.91 | 3,925,826 | -2.66(-6.56%) |
Aug 25, 2022 | 40.09 | 41.32 | 39.95 | 40.57 | 2,345,049 | +0.58(+1.45%) |
Aug 24, 2022 | 40.00 | 40.52 | 39.74 | 39.99 | 2,123,666 | +0.01(+0.02%) |
Aug 23, 2022 | 39.62 | 40.56 | 39.62 | 39.98 | 2,059,618 | +0.25(+0.63%) |
Aug 22, 2022 | 40.97 | 41.01 | 39.59 | 39.74 | 3,853,734 | -2.22(-5.29%) |
Aug 19, 2022 | 42.75 | 42.77 | 41.63 | 41.96 | 1,923,294 | -0.99(-2.32%) |
Aug 18, 2022 | 43.24 | 43.32 | 42.60 | 42.95 | 1,521,008 | -0.46(-1.06%) |
Aug 17, 2022 | 43.42 | 43.80 | 42.92 | 43.41 | 1,883,943 | -0.73(-1.65%) |
Aug 16, 2022 | 42.83 | 44.40 | 42.83 | 44.14 | 2,434,546 | +0.91(+2.11%) |
Aug 15, 2022 | 43.14 | 43.38 | 42.88 | 43.23 | 1,967,437 | -0.17(-0.40%) |
Aug 12, 2022 | 43.59 | 43.78 | 43.02 | 43.40 | 1,830,273 | -0.05(-0.11%) |
Aug 11, 2022 | 43.11 | 44.18 | 43.05 | 43.45 | 2,983,355 | +0.94(+2.21%) |
Aug 10, 2022 | 42.65 | 43.30 | 42.35 | 42.51 | 2,345,819 | +0.76(+1.81%) |
Aug 09, 2022 | 41.98 | 42.01 | 40.98 | 41.75 | 2,895,734 | -0.23(-0.55%) |
Aug 08, 2022 | 42.32 | 43.00 | 41.81 | 41.98 | 2,682,610 | -0.08(-0.20%) |
Aug 05, 2022 | 41.84 | 42.38 | 41.55 | 42.07 | 2,195,166 | +0.48(+1.15%) |
Aug 04, 2022 | 41.35 | 42.08 | 41.17 | 41.59 | 2,263,446 | +0.34(+0.83%) |
Aug 03, 2022 | 41.21 | 41.52 | 40.66 | 41.25 | 3,229,472 | +0.41(+1.02%) |
Aug 02, 2022 | 41.61 | 41.62 | 40.80 | 40.83 | 2,424,161 | -1.08(-2.57%) |
Aug 01, 2022 | 40.94 | 42.19 | 40.50 | 41.91 | 3,833,280 | +0.76(+1.84%) |
Jul 29, 2022 | 43.76 | 44.21 | 40.63 | 41.15 | 13,465,610 | -3.58(-8.01%) |
Jul 28, 2022 | 43.34 | 44.79 | 42.74 | 44.74 | 4,702,141 | +1.57(+3.65%) |
Jul 27, 2022 | 42.02 | 43.26 | 41.69 | 43.16 | 3,250,492 | +1.42(+3.40%) |
Jul 26, 2022 | 42.58 | 43.02 | 41.61 | 41.74 | 3,705,874 | -1.99(-4.55%) |
Jul 25, 2022 | 43.68 | 43.82 | 42.93 | 43.73 | 3,173,005 | +0.02(+0.04%) |
Jul 22, 2022 | 43.82 | 44.34 | 43.46 | 43.71 | 3,651,285 | +0.15(+0.34%) |
Jul 21, 2022 | 43.67 | 43.80 | 43.07 | 43.57 | 6,620,928 | -0.62(-1.40%) |
Jul 20, 2022 | 43.98 | 44.72 | 43.81 | 44.18 | 4,085,580 | +0.18(+0.42%) |
Jul 19, 2022 | 42.56 | 44.23 | 42.42 | 44.00 | 4,393,892 | +2.04(+4.85%) |
Jul 18, 2022 | 42.24 | 42.85 | 41.76 | 41.96 | 3,212,257 | +0.10(+0.24%) |
Jul 15, 2022 | 41.98 | 42.15 | 41.37 | 41.86 | 2,235,180 | +0.49(+1.18%) |
Jul 14, 2022 | 41.30 | 41.70 | 40.84 | 41.38 | 2,671,990 | -0.53(-1.27%) |
Jul 13, 2022 | 40.79 | 42.07 | 40.45 | 41.91 | 2,577,911 | +0.24(+0.57%) |
Jul 12, 2022 | 41.17 | 42.35 | 41.17 | 41.67 | 2,372,053 | +0.48(+1.16%) |
Jul 11, 2022 | 41.59 | 42.00 | 41.08 | 41.19 | 2,288,860 | -1.02(-2.42%) |
Jul 08, 2022 | 42.15 | 42.65 | 41.46 | 42.21 | 2,370,033 | +0.00(+0.00%) |
Jul 07, 2022 | 41.49 | 42.38 | 40.98 | 42.21 | 2,814,040 | +1.04(+2.53%) |
Jul 06, 2022 | 41.31 | 41.64 | 40.66 | 41.17 | 3,551,008 | -0.08(-0.20%) |
Jul 05, 2022 | 40.12 | 41.28 | 39.68 | 41.26 | 3,722,319 | +0.61(+1.50%) |
Jul 01, 2022 | 40.56 | 40.90 | 39.74 | 40.65 | 4,207,507 | -0.04(-0.09%) |
Jun 30, 2022 | 40.98 | 40.99 | 39.91 | 40.68 | 5,445,061 | -0.89(-2.15%) |
Jun 29, 2022 | 42.49 | 42.54 | 41.01 | 41.58 | 3,482,429 | -0.85(-2.00%) |
Jun 28, 2022 | 44.04 | 44.34 | 42.39 | 42.42 | 2,845,003 | -1.35(-3.09%) |
Jun 27, 2022 | 44.27 | 44.38 | 43.14 | 43.78 | 3,140,721 | -0.44(-1.00%) |
Jun 24, 2022 | 43.44 | 44.23 | 43.26 | 44.22 | 8,278,827 | +1.17(+2.72%) |
Jun 23, 2022 | 42.43 | 43.09 | 42.01 | 43.05 | 2,365,111 | +0.92(+2.19%) |
Jun 22, 2022 | 42.25 | 42.83 | 41.98 | 42.13 | 3,392,715 | -0.59(-1.38%) |
Jun 21, 2022 | 42.77 | 43.12 | 42.39 | 42.72 | 3,852,300 | +0.63(+1.49%) |
Jun 17, 2022 | 41.05 | 42.42 | 40.93 | 42.09 | 6,755,703 | +1.11(+2.70%) |
Jun 16, 2022 | 42.09 | 42.17 | 40.69 | 40.99 | 3,744,963 | -2.03(-4.71%) |
Jun 15, 2022 | 42.34 | 43.40 | 42.32 | 43.01 | 2,530,841 | +1.18(+2.82%) |
Jun 14, 2022 | 42.30 | 42.72 | 41.49 | 41.84 | 2,765,179 | -0.33(-0.79%) |
Jun 13, 2022 | 42.37 | 42.55 | 41.35 | 42.17 | 3,999,779 | -1.40(-3.21%) |
Jun 10, 2022 | 43.80 | 44.15 | 43.38 | 43.57 | 3,054,075 | -1.04(-2.33%) |
Jun 09, 2022 | 45.34 | 45.42 | 44.54 | 44.61 | 2,436,295 | -0.81(-1.78%) |
Jun 08, 2022 | 45.15 | 45.84 | 44.95 | 45.42 | 1,978,408 | -0.16(-0.36%) |
Jun 07, 2022 | 44.83 | 45.77 | 44.45 | 45.58 | 4,069,991 | +0.02(+0.04%) |
Jun 06, 2022 | 45.87 | 45.94 | 44.87 | 45.56 | 3,206,014 | -0.10(-0.22%) |
Jun 03, 2022 | 46.18 | 46.78 | 45.51 | 45.66 | 1,976,790 | -1.15(-2.45%) |
Jun 02, 2022 | 45.79 | 46.85 | 45.60 | 46.81 | 2,834,069 | +1.38(+3.03%) |
Jun 01, 2022 | 46.65 | 46.87 | 45.12 | 45.44 | 3,432,593 | -0.57(-1.25%) |
May 31, 2022 | 45.78 | 46.22 | 45.22 | 46.01 | 4,503,662 | +0.26(+0.56%) |
May 27, 2022 | 44.52 | 45.77 | 44.50 | 45.76 | 3,591,922 | +1.19(+2.68%) |
May 26, 2022 | 43.77 | 44.84 | 43.70 | 44.56 | 3,393,580 | +1.60(+3.71%) |
May 25, 2022 | 41.04 | 43.40 | 41.04 | 42.97 | 3,735,341 | +1.49(+3.58%) |
May 24, 2022 | 41.73 | 41.81 | 40.88 | 41.48 | 4,368,653 | -0.89(-2.11%) |
May 23, 2022 | 43.20 | 43.57 | 41.89 | 42.37 | 6,001,879 | -0.78(-1.80%) |
May 20, 2022 | 43.77 | 43.77 | 41.73 | 43.15 | 9,808,991 | +2.47(+6.07%) |
May 19, 2022 | 41.46 | 41.53 | 40.28 | 40.68 | 6,599,759 | -1.24(-2.96%) |
May 18, 2022 | 42.66 | 42.99 | 41.43 | 41.92 | 4,808,064 | -2.06(-4.69%) |
May 17, 2022 | 43.70 | 44.18 | 42.86 | 43.98 | 3,762,511 | +1.15(+2.68%) |
May 16, 2022 | 43.03 | 43.31 | 42.45 | 42.83 | 3,393,155 | -0.57(-1.30%) |
May 13, 2022 | 43.33 | 43.90 | 42.94 | 43.39 | 3,134,216 | +0.31(+0.72%) |
May 12, 2022 | 41.39 | 43.48 | 41.15 | 43.08 | 4,225,565 | +1.71(+4.12%) |
May 11, 2022 | 42.59 | 42.96 | 41.33 | 41.38 | 3,463,055 | -0.98(-2.30%) |
May 10, 2022 | 43.85 | 44.03 | 42.06 | 42.35 | 3,735,889 | -0.97(-2.23%) |
May 09, 2022 | 42.85 | 43.75 | 42.34 | 43.32 | 4,530,296 | -0.09(-0.21%) |
May 06, 2022 | 43.79 | 44.16 | 42.94 | 43.41 | 3,999,083 | -1.35(-3.01%) |
May 05, 2022 | 46.74 | 47.01 | 44.40 | 44.76 | 3,854,376 | -2.70(-5.69%) |
May 04, 2022 | 47.16 | 47.51 | 45.87 | 47.46 | 5,614,219 | +0.09(+0.19%) |
May 03, 2022 | 47.65 | 47.72 | 46.54 | 47.37 | 4,009,325 | -0.22(-0.46%) |
May 02, 2022 | 47.68 | 47.98 | 46.46 | 47.59 | 3,560,636 | +0.17(+0.37%) |
Apr 29, 2022 | 48.20 | 49.15 | 47.32 | 47.42 | 7,555,151 | -1.12(-2.31%) |
Apr 28, 2022 | 48.59 | 48.85 | 47.57 | 48.54 | 2,625,641 | +0.68(+1.43%) |
Apr 27, 2022 | 47.61 | 48.44 | 47.42 | 47.85 | 2,533,319 | +0.05(+0.11%) |
Apr 26, 2022 | 49.04 | 49.50 | 47.79 | 47.80 | 3,465,287 | -1.72(-3.48%) |
Apr 25, 2022 | 49.47 | 49.66 | 48.25 | 49.52 | 3,880,733 | -0.25(-0.49%) |
Apr 22, 2022 | 51.04 | 51.32 | 49.69 | 49.77 | 3,280,835 | -1.74(-3.38%) |
Apr 21, 2022 | 53.59 | 53.69 | 51.21 | 51.51 | 2,172,599 | -1.09(-2.06%) |
Apr 20, 2022 | 52.66 | 53.51 | 52.45 | 52.59 | 1,900,172 | +0.28(+0.54%) |
Apr 19, 2022 | 50.98 | 52.40 | 50.98 | 52.31 | 2,791,407 | +1.52(+3.00%) |
Apr 18, 2022 | 50.83 | 51.33 | 50.33 | 50.79 | 2,352,099 | -0.46(-0.89%) |
Apr 14, 2022 | 51.28 | 51.65 | 50.82 | 51.25 | 1,938,186 | +0.24(+0.46%) |
Apr 13, 2022 | 50.32 | 51.18 | 50.18 | 51.01 | 2,167,840 | +0.48(+0.96%) |
Apr 12, 2022 | 50.78 | 51.71 | 50.16 | 50.52 | 2,145,030 | +0.10(+0.20%) |
Apr 11, 2022 | 51.19 | 51.84 | 50.21 | 50.42 | 2,901,635 | -1.21(-2.35%) |
Apr 08, 2022 | 51.14 | 52.11 | 50.77 | 51.64 | 3,751,968 | +0.47(+0.93%) |
Apr 07, 2022 | 50.67 | 51.37 | 49.92 | 51.16 | 3,060,626 | +0.33(+0.65%) |
Apr 06, 2022 | 50.25 | 51.16 | 49.51 | 50.83 | 2,909,363 | +0.01(+0.02%) |
Apr 05, 2022 | 51.14 | 51.68 | 49.98 | 50.83 | 3,394,802 | -1.09(-2.09%) |
Apr 04, 2022 | 51.59 | 52.31 | 51.09 | 51.91 | 2,342,244 | +0.36(+0.69%) |
Apr 01, 2022 | 52.14 | 52.34 | 50.74 | 51.56 | 2,720,115 | -0.29(-0.56%) |
Mar 31, 2022 | 52.83 | 53.17 | 51.84 | 51.85 | 3,077,780 | -1.41(-2.65%) |
Mar 30, 2022 | 54.25 | 54.56 | 52.97 | 53.26 | 2,436,244 | -1.10(-2.03%) |
Mar 29, 2022 | 53.73 | 54.79 | 53.52 | 54.36 | 2,658,693 | +1.99(+3.80%) |
Mar 28, 2022 | 52.19 | 52.49 | 51.82 | 52.38 | 2,249,663 | +0.06(+0.12%) |
Mar 25, 2022 | 51.51 | 52.53 | 51.50 | 52.31 | 2,664,409 | +1.03(+2.01%) |
Mar 24, 2022 | 51.27 | 51.57 | 50.88 | 51.28 | 1,833,202 | +0.55(+1.08%) |
Mar 23, 2022 | 51.38 | 51.74 | 50.66 | 50.73 | 3,303,557 | -0.98(-1.89%) |
Mar 22, 2022 | 52.15 | 52.69 | 51.43 | 51.71 | 4,233,354 | +0.23(+0.44%) |
Mar 21, 2022 | 52.43 | 52.54 | 51.24 | 51.48 | 4,598,834 | -0.94(-1.79%) |
Mar 18, 2022 | 51.88 | 52.56 | 51.14 | 52.42 | 7,030,994 | +0.24(+0.45%) |
Mar 17, 2022 | 51.04 | 52.40 | 50.95 | 52.18 | 4,333,155 | +0.53(+1.02%) |
Mar 16, 2022 | 51.04 | 52.71 | 50.50 | 51.66 | 4,808,067 | +1.48(+2.94%) |
Mar 15, 2022 | 49.49 | 50.35 | 49.30 | 50.18 | 3,792,749 | +1.02(+2.08%) |
Mar 14, 2022 | 49.23 | 50.22 | 48.85 | 49.16 | 4,804,051 | +0.37(+0.77%) |
Mar 11, 2022 | 49.33 | 49.92 | 48.49 | 48.78 | 4,562,729 | +0.07(+0.15%) |
Mar 10, 2022 | 47.93 | 48.82 | 47.74 | 48.71 | 2,984,169 | -0.06(-0.13%) |
Mar 09, 2022 | 48.43 | 49.29 | 48.15 | 48.77 | 4,578,091 | +1.86(+3.97%) |
Mar 08, 2022 | 47.03 | 48.86 | 46.07 | 46.91 | 5,562,695 | +0.15(+0.33%) |
Mar 07, 2022 | 50.24 | 50.24 | 46.74 | 46.76 | 5,770,492 | -2.84(-5.73%) |
Mar 04, 2022 | 50.31 | 50.51 | 48.31 | 49.60 | 4,447,473 | -1.14(-2.24%) |
Mar 03, 2022 | 51.66 | 51.85 | 50.33 | 50.74 | 3,075,971 | -0.89(-1.73%) |
Mar 02, 2022 | 50.32 | 51.88 | 50.10 | 51.64 | 3,147,478 | +1.51(+3.01%) |
Mar 01, 2022 | 52.18 | 52.31 | 49.95 | 50.13 | 4,428,882 | -2.27(-4.33%) |
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |
Feb 01, 2022 | 59.07 | 59.82 | 58.56 | 59.57 | 4,617,178 | +0.69(+1.17%) |
Jan 31, 2022 | 56.00 | 58.89 | 5,610,022 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.86 | 59.15 | 55.53 | 56.86 | 9,617,631 | -3.96(-6.52%) |
Jan 27, 2022 | 61.84 | 62.74 | 60.25 | 60.82 | 5,247,279 | +0.77(+1.28%) |
Jan 26, 2022 | 61.06 | 61.88 | 59.38 | 60.05 | 4,086,306 | -0.01(-0.02%) |
Jan 25, 2022 | 60.03 | 60.68 | 59.10 | 60.06 | 6,932,936 | -1.35(-2.19%) |
Jan 24, 2022 | 60.13 | 62.09 | 59.40 | 61.41 | 6,966,925 | +0.00(+0.00%) |
Jan 21, 2022 | 60.05 | 62.29 | 59.15 | 61.41 | 5,768,550 | +1.24(+2.06%) |
Jan 20, 2022 | 62.76 | 62.79 | 60.07 | 60.17 | 7,053,764 | -3.41(-5.37%) |
Jan 19, 2022 | 64.60 | 65.30 | 63.49 | 63.58 | 2,699,975 | -0.63(-0.98%) |
Jan 18, 2022 | 64.44 | 65.21 | 63.68 | 64.22 | 2,761,716 | -1.03(-1.58%) |
Jan 14, 2022 | 65.25 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.26 | 65.85 | 64.86 | 65.24 | 1,689,218 | +0.39(+0.60%) |
Jan 12, 2022 | 65.36 | 65.75 | 64.12 | 64.85 | 1,700,955 | -0.04(-0.06%) |
Jan 11, 2022 | 64.38 | 65.11 | 63.53 | 64.88 | 2,265,380 | +0.73(+1.14%) |
Jan 10, 2022 | 64.76 | 64.84 | 62.86 | 64.15 | 3,022,193 | -1.31(-2.00%) |
Jan 07, 2022 | 64.42 | 65.92 | 64.30 | 65.46 | 3,280,820 | +0.57(+0.88%) |
Jan 06, 2022 | 65.90 | 66.29 | 63.89 | 64.89 | 3,100,643 | -2.10(-3.14%) |
Jan 05, 2022 | 68.73 | 69.18 | 66.90 | 67.00 | 2,055,811 | -1.42(-2.07%) |
Jan 04, 2022 | 66.95 | 69.01 | 66.77 | 68.42 | 1,819,079 | +1.85(+2.78%) |
Jan 03, 2022 | 66.57 | 66.76 | 65.91 | 66.56 | 2,116,064 | +0.44(+0.67%) |
Dec 31, 2021 | 65.98 | 66.37 | 65.56 | 66.12 | 1,235,554 | +0.03(+0.04%) |
Dec 30, 2021 | 65.39 | 66.52 | 65.39 | 66.09 | 1,226,223 | +0.72(+1.11%) |
Dec 29, 2021 | 64.92 | 65.87 | 64.70 | 65.37 | 1,614,221 | +0.62(+0.96%) |
Dec 28, 2021 | 64.16 | 65.17 | 64.10 | 64.75 | 1,304,487 | +0.56(+0.87%) |
Dec 27, 2021 | 62.89 | 64.21 | 62.81 | 64.19 | 1,759,280 | +1.47(+2.35%) |
Dec 23, 2021 | 62.69 | 63.03 | 61.84 | 62.72 | 2,153,125 | -0.02(-0.03%) |
Dec 22, 2021 | 63.22 | 63.56 | 62.43 | 62.74 | 1,898,199 | -0.41(-0.64%) |
Dec 21, 2021 | 62.13 | 63.30 | 62.07 | 63.14 | 3,328,014 | +1.65(+2.69%) |
Dec 20, 2021 | 63.10 | 63.10 | 61.09 | 61.49 | 5,498,978 | -2.61(-4.07%) |
Dec 17, 2021 | 64.87 | 66.20 | 63.78 | 64.10 | 7,348,972 | -1.26(-1.93%) |
Dec 16, 2021 | 66.88 | 67.66 | 65.25 | 65.36 | 3,817,822 | -1.28(-1.92%) |
Dec 15, 2021 | 66.23 | 66.94 | 65.28 | 66.65 | 3,808,273 | +0.21(+0.31%) |
Dec 14, 2021 | 66.81 | 67.06 | 66.16 | 66.44 | 3,342,376 | -1.10(-1.63%) |
Dec 13, 2021 | 68.39 | 68.93 | 66.96 | 67.54 | 2,129,463 | -1.07(-1.57%) |
Dec 10, 2021 | 69.28 | 69.82 | 68.53 | 68.61 | 2,489,384 | -0.05(-0.07%) |
Dec 09, 2021 | 68.59 | 69.46 | 68.59 | 68.66 | 1,761,759 | -0.53(-0.77%) |
Dec 08, 2021 | 69.10 | 70.13 | 68.70 | 69.19 | 2,881,847 | +0.23(+0.34%) |
Dec 07, 2021 | 68.61 | 69.76 | 68.29 | 68.96 | 2,887,967 | +1.18(+1.75%) |
Dec 06, 2021 | 67.99 | 68.99 | 67.42 | 67.77 | 3,866,547 | +0.92(+1.38%) |
Dec 03, 2021 | 66.82 | 67.56 | 66.19 | 66.85 | 2,626,416 | +0.39(+0.59%) |
Dec 02, 2021 | 63.98 | 66.62 | 63.78 | 66.46 | 3,496,925 | +2.91(+4.57%) |