Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.03 | 55.73 | 53.74 | 54.36 | 2,883,310 | +0.25(+0.45%) |
Nov 29, 2022 | 54.42 | 54.70 | 53.36 | 54.11 | 1,914,670 | +0.36(+0.68%) |
Nov 28, 2022 | 53.48 | 54.54 | 52.97 | 53.75 | 1,703,368 | -1.01(-1.85%) |
Nov 25, 2022 | 54.89 | 55.22 | 54.56 | 54.76 | 802,521 | +0.17(+0.32%) |
Nov 23, 2022 | 54.47 | 55.19 | 54.36 | 54.59 | 1,582,006 | -0.74(-1.33%) |
Nov 22, 2022 | 55.06 | 55.50 | 54.46 | 55.32 | 1,654,386 | +1.23(+2.27%) |
Nov 21, 2022 | 53.44 | 54.11 | 51.82 | 54.09 | 2,452,398 | -0.26(-0.49%) |
Nov 18, 2022 | 53.45 | 54.49 | 53.01 | 54.36 | 1,833,569 | -0.35(-0.63%) |
Nov 17, 2022 | 54.34 | 55.00 | 53.58 | 54.70 | 1,659,084 | -0.58(-1.05%) |
Nov 16, 2022 | 56.48 | 56.52 | 55.15 | 55.29 | 1,409,354 | -1.46(-2.57%) |
Nov 15, 2022 | 55.90 | 56.91 | 55.38 | 56.74 | 1,438,422 | +1.33(+2.40%) |
Nov 14, 2022 | 55.91 | 56.72 | 55.40 | 55.41 | 1,318,705 | -0.95(-1.68%) |
Nov 11, 2022 | 56.56 | 56.95 | 56.09 | 56.36 | 2,109,775 | +0.89(+1.61%) |
Nov 10, 2022 | 54.69 | 55.65 | 54.52 | 55.47 | 2,495,095 | +1.92(+3.59%) |
Nov 09, 2022 | 54.61 | 54.89 | 53.31 | 53.55 | 2,775,662 | -1.77(-3.19%) |
Nov 08, 2022 | 55.69 | 55.96 | 54.75 | 55.31 | 2,284,613 | -0.37(-0.67%) |
Nov 07, 2022 | 55.96 | 56.40 | 55.16 | 55.69 | 2,307,501 | +0.01(+0.02%) |
Nov 04, 2022 | 56.34 | 56.67 | 54.90 | 55.68 | 2,616,537 | +1.06(+1.93%) |
Nov 03, 2022 | 53.71 | 55.25 | 53.32 | 54.62 | 2,666,056 | +0.10(+0.18%) |
Nov 02, 2022 | 54.86 | 54.52 | 2,112,441 | -0.42(-0.76%) | ||
Nov 01, 2022 | 55.60 | 55.74 | 54.74 | 54.94 | 1,560,952 | +0.38(+0.70%) |
Oct 31, 2022 | 53.76 | 55.24 | 53.67 | 54.56 | 1,860,890 | +0.09(+0.17%) |
Oct 28, 2022 | 54.79 | 55.06 | 53.44 | 54.47 | 1,846,028 | -0.20(-0.37%) |
Oct 27, 2022 | 55.40 | 55.98 | 54.46 | 54.67 | 2,000,442 | -0.06(-0.12%) |
Oct 26, 2022 | 54.31 | 55.58 | 54.25 | 54.73 | 2,048,155 | +0.68(+1.26%) |
Oct 25, 2022 | 53.45 | 54.17 | 53.15 | 54.05 | 1,734,412 | +0.68(+1.28%) |
Oct 24, 2022 | 53.01 | 53.97 | 52.69 | 53.37 | 2,276,709 | -0.02(-0.03%) |
Oct 21, 2022 | 51.72 | 53.58 | 51.56 | 53.38 | 3,104,330 | +1.80(+3.49%) |
Oct 20, 2022 | 51.03 | 52.52 | 50.93 | 51.58 | 3,702,834 | +1.22(+2.42%) |
Oct 19, 2022 | 48.73 | 50.47 | 48.71 | 50.36 | 2,327,474 | +1.95(+4.02%) |
Oct 18, 2022 | 49.32 | 49.52 | 47.27 | 48.41 | 2,147,330 | -0.31(-0.64%) |
Oct 17, 2022 | 49.30 | 50.23 | 48.70 | 48.72 | 1,910,830 | +0.55(+1.13%) |
Oct 14, 2022 | 49.06 | 49.83 | 48.14 | 48.18 | 3,083,084 | -1.55(-3.11%) |
Oct 13, 2022 | 46.77 | 49.95 | 46.77 | 49.73 | 2,993,920 | +2.00(+4.20%) |
Oct 12, 2022 | 47.84 | 48.44 | 46.68 | 47.72 | 2,779,523 | -0.33(-0.68%) |
Oct 11, 2022 | 47.80 | 49.20 | 47.50 | 48.05 | 3,052,789 | -0.84(-1.71%) |
Oct 10, 2022 | 49.96 | 50.90 | 48.49 | 48.89 | 1,497,826 | -1.06(-2.11%) |
Oct 07, 2022 | 49.46 | 50.43 | 49.09 | 49.94 | 3,294,860 | +0.78(+1.59%) |
Oct 06, 2022 | 48.56 | 49.68 | 48.34 | 49.16 | 2,665,152 | +0.20(+0.41%) |
Oct 05, 2022 | 48.42 | 49.43 | 47.20 | 48.96 | 3,044,803 | +0.23(+0.47%) |
Oct 04, 2022 | 46.82 | 48.77 | 46.52 | 48.73 | 3,214,518 | +3.08(+6.74%) |
Oct 03, 2022 | 44.28 | 45.89 | 44.08 | 45.66 | 2,938,998 | +3.27(+7.71%) |
Sep 30, 2022 | 42.17 | 43.20 | 41.71 | 42.39 | 2,286,261 | -0.15(-0.34%) |
Sep 29, 2022 | 42.19 | 42.67 | 41.21 | 42.53 | 2,534,603 | +0.15(+0.34%) |
Sep 28, 2022 | 41.51 | 42.71 | 41.21 | 42.39 | 5,547,827 | +1.20(+2.92%) |
Sep 27, 2022 | 41.60 | 42.01 | 40.75 | 41.19 | 4,702,411 | +0.43(+1.05%) |
Sep 26, 2022 | 42.35 | 43.01 | 40.46 | 40.76 | 4,038,396 | -1.93(-4.52%) |
Sep 23, 2022 | 44.15 | 44.33 | 42.53 | 42.69 | 3,604,320 | -3.52(-7.62%) |
Sep 22, 2022 | 47.91 | 48.05 | 46.18 | 46.21 | 2,917,123 | -0.84(-1.78%) |
Sep 21, 2022 | 49.40 | 49.49 | 47.02 | 47.05 | 2,450,546 | -1.38(-2.86%) |
Sep 20, 2022 | 48.62 | 48.84 | 47.51 | 48.43 | 1,814,418 | -0.63(-1.28%) |
Sep 19, 2022 | 47.39 | 49.19 | 47.29 | 49.06 | 1,892,710 | -0.01(-0.02%) |
Sep 16, 2022 | 48.87 | 49.12 | 47.78 | 49.07 | 2,808,356 | -0.17(-0.35%) |
Sep 15, 2022 | 49.47 | 50.28 | 48.87 | 49.24 | 6,160,015 | -1.15(-2.28%) |
Sep 14, 2022 | 49.73 | 51.08 | 49.64 | 50.39 | 4,948,219 | +1.17(+2.37%) |
Sep 13, 2022 | 49.69 | 50.71 | 49.13 | 49.22 | 2,189,128 | -1.30(-2.58%) |
Sep 12, 2022 | 50.50 | 51.51 | 50.26 | 50.52 | 2,376,609 | +0.95(+1.92%) |
Sep 09, 2022 | 48.94 | 49.94 | 48.84 | 49.57 | 1,859,451 | +1.86(+3.90%) |
Sep 08, 2022 | 47.36 | 47.89 | 46.72 | 47.71 | 2,387,097 | +0.52(+1.10%) |
Sep 07, 2022 | 46.85 | 47.79 | 46.77 | 47.19 | 1,866,144 | -1.10(-2.29%) |
Sep 06, 2022 | 49.92 | 50.08 | 48.16 | 48.30 | 2,506,055 | -1.11(-2.25%) |
Sep 02, 2022 | 49.78 | 50.20 | 49.08 | 49.41 | 1,748,099 | +0.98(+2.02%) |
Sep 01, 2022 | 48.26 | 48.93 | 47.91 | 48.43 | 2,200,064 | -0.79(-1.61%) |
Aug 31, 2022 | 48.60 | 50.46 | 48.43 | 49.22 | 2,079,539 | -0.64(-1.28%) |
Aug 30, 2022 | 51.23 | 51.41 | 49.41 | 49.86 | 2,497,490 | -2.22(-4.26%) |
Aug 29, 2022 | 50.74 | 52.46 | 50.70 | 52.08 | 2,448,954 | +0.98(+1.92%) |
Aug 26, 2022 | 52.17 | 52.63 | 50.96 | 51.10 | 2,356,162 | -0.80(-1.54%) |
Aug 25, 2022 | 51.19 | 51.97 | 51.06 | 51.90 | 3,305,785 | +1.07(+2.10%) |
Aug 24, 2022 | 50.26 | 51.00 | 49.94 | 50.83 | 2,674,346 | +0.42(+0.84%) |
Aug 23, 2022 | 50.28 | 51.05 | 49.95 | 50.41 | 3,813,812 | +1.32(+2.69%) |
Aug 22, 2022 | 48.70 | 49.11 | 47.70 | 49.09 | 5,895,839 | +1.43(+3.00%) |
Aug 19, 2022 | 47.66 | 48.06 | 47.20 | 47.66 | 6,185,285 | -0.27(-0.55%) |
Aug 18, 2022 | 47.39 | 47.96 | 47.25 | 47.92 | 2,892,385 | +1.23(+2.64%) |
Aug 17, 2022 | 46.23 | 47.03 | 46.11 | 46.69 | 2,591,972 | +0.19(+0.40%) |
Aug 16, 2022 | 47.46 | 47.64 | 46.19 | 46.50 | 2,641,958 | -0.35(-0.75%) |
Aug 15, 2022 | 46.16 | 47.07 | 45.49 | 46.85 | 2,528,804 | -1.33(-2.75%) |
Aug 12, 2022 | 47.57 | 48.18 | 47.04 | 48.18 | 2,060,986 | +0.39(+0.81%) |
Aug 11, 2022 | 47.01 | 48.43 | 46.91 | 47.79 | 2,749,147 | +1.69(+3.68%) |
Aug 10, 2022 | 45.39 | 46.46 | 44.79 | 46.10 | 2,422,571 | +1.00(+2.22%) |
Aug 09, 2022 | 46.45 | 46.70 | 44.84 | 45.10 | 2,716,696 | +0.17(+0.38%) |
Aug 08, 2022 | 44.71 | 45.34 | 44.45 | 44.93 | 3,048,404 | +0.42(+0.94%) |
Aug 05, 2022 | 43.08 | 44.88 | 42.83 | 44.51 | 4,794,043 | +0.93(+2.14%) |
Aug 04, 2022 | 44.59 | 45.40 | 43.43 | 43.57 | 4,426,900 | -1.04(-2.34%) |
Aug 03, 2022 | 46.65 | 46.88 | 44.58 | 44.62 | 2,993,020 | -1.64(-3.55%) |
Aug 02, 2022 | 46.39 | 46.66 | 45.75 | 46.26 | 2,324,820 | -0.13(-0.28%) |
Aug 01, 2022 | 46.46 | 47.02 | 45.76 | 46.39 | 2,950,146 | -0.86(-1.81%) |
Jul 29, 2022 | 46.64 | 47.46 | 46.59 | 47.24 | 3,123,129 | +1.62(+3.55%) |
Jul 28, 2022 | 45.52 | 45.74 | 44.49 | 45.63 | 2,974,412 | +0.64(+1.43%) |
Jul 27, 2022 | 43.98 | 45.04 | 43.75 | 44.99 | 3,512,239 | +1.45(+3.32%) |
Jul 26, 2022 | 44.82 | 45.25 | 43.44 | 43.54 | 3,298,758 | -0.56(-1.28%) |
Jul 25, 2022 | 43.24 | 44.57 | 43.07 | 44.10 | 3,170,196 | +1.48(+3.47%) |
Jul 22, 2022 | 43.39 | 43.77 | 42.32 | 42.62 | 2,721,390 | -0.59(-1.37%) |
Jul 21, 2022 | 42.19 | 43.25 | 41.72 | 43.21 | 3,428,526 | -0.48(-1.10%) |
Jul 20, 2022 | 42.48 | 43.93 | 42.31 | 43.69 | 3,133,302 | +0.87(+2.04%) |
Jul 19, 2022 | 41.60 | 43.01 | 41.57 | 42.82 | 5,965,921 | +1.04(+2.50%) |
Jul 18, 2022 | 41.49 | 42.55 | 41.39 | 41.78 | 3,417,354 | +1.29(+3.19%) |
Jul 15, 2022 | 40.85 | 41.09 | 40.07 | 40.48 | 3,022,856 | +0.58(+1.46%) |
Jul 14, 2022 | 39.04 | 39.91 | 38.16 | 39.90 | 4,823,257 | -0.80(-1.96%) |
Jul 13, 2022 | 40.54 | 41.57 | 40.32 | 40.70 | 4,229,805 | -0.32(-0.77%) |
Jul 12, 2022 | 40.91 | 41.47 | 40.22 | 41.01 | 4,659,467 | -0.92(-2.20%) |
Jul 11, 2022 | 41.70 | 42.29 | 41.13 | 41.94 | 3,849,240 | -0.31(-0.73%) |
Jul 08, 2022 | 43.15 | 43.29 | 41.90 | 42.25 | 3,486,694 | -0.43(-1.00%) |
Jul 07, 2022 | 42.82 | 43.20 | 42.23 | 42.67 | 5,804,134 | +1.35(+3.27%) |
Jul 06, 2022 | 43.40 | 44.13 | 40.24 | 41.32 | 5,936,113 | -2.61(-5.94%) |
Jul 05, 2022 | 45.67 | 45.85 | 41.88 | 43.93 | 5,112,515 | -2.94(-6.28%) |
Jul 01, 2022 | 46.31 | 47.38 | 45.50 | 46.88 | 2,912,094 | +0.93(+2.03%) |
Jun 30, 2022 | 45.44 | 46.53 | 44.79 | 45.94 | 4,282,348 | -0.57(-1.23%) |
Jun 29, 2022 | 48.66 | 48.91 | 46.35 | 46.52 | 4,812,713 | -1.23(-2.58%) |
Jun 28, 2022 | 47.13 | 48.01 | 46.71 | 47.75 | 4,363,949 | +2.09(+4.57%) |
Jun 27, 2022 | 43.78 | 45.72 | 43.56 | 45.66 | 4,763,827 | +2.42(+5.60%) |
Jun 24, 2022 | 43.54 | 44.14 | 42.97 | 43.24 | 5,221,082 | +0.65(+1.53%) |
Jun 23, 2022 | 44.86 | 45.15 | 42.25 | 42.59 | 5,233,948 | -1.96(-4.40%) |
Jun 22, 2022 | 44.27 | 45.56 | 44.01 | 44.55 | 4,279,496 | -2.48(-5.28%) |
Jun 21, 2022 | 46.41 | 47.49 | 46.29 | 47.03 | 3,923,532 | +2.12(+4.73%) |
Jun 17, 2022 | 46.89 | 47.29 | 43.46 | 44.91 | 6,576,205 | -2.76(-5.78%) |
Jun 16, 2022 | 49.04 | 49.26 | 47.14 | 47.66 | 7,883,117 | -2.94(-5.82%) |
Jun 15, 2022 | 51.26 | 51.74 | 49.33 | 50.61 | 5,225,541 | -0.57(-1.11%) |
Jun 14, 2022 | 52.97 | 53.36 | 50.43 | 51.17 | 3,249,963 | -0.89(-1.70%) |
Jun 13, 2022 | 52.85 | 53.07 | 50.74 | 52.06 | 3,270,634 | -2.75(-5.01%) |
Jun 10, 2022 | 55.58 | 55.85 | 54.15 | 54.81 | 3,042,242 | -1.52(-2.70%) |
Jun 09, 2022 | 57.24 | 57.35 | 56.30 | 56.33 | 1,800,376 | -1.41(-2.44%) |
Jun 08, 2022 | 57.79 | 58.38 | 57.18 | 57.74 | 2,326,101 | -0.27(-0.47%) |
Jun 07, 2022 | 56.24 | 58.13 | 55.97 | 58.01 | 2,084,345 | +1.53(+2.71%) |
Jun 06, 2022 | 57.89 | 57.91 | 56.16 | 56.48 | 1,937,696 | -0.71(-1.24%) |
Jun 03, 2022 | 57.47 | 57.87 | 56.52 | 57.19 | 2,308,174 | -0.41(-0.70%) |
Jun 02, 2022 | 56.77 | 58.21 | 56.40 | 57.60 | 2,320,069 | +0.53(+0.93%) |
Jun 01, 2022 | 56.84 | 57.79 | 56.24 | 57.07 | 1,898,530 | +1.01(+1.79%) |
May 31, 2022 | 58.49 | 58.70 | 56.05 | 56.06 | 2,781,228 | -0.51(-0.90%) |
May 27, 2022 | 55.43 | 56.57 | 55.17 | 56.57 | 1,899,875 | +0.99(+1.78%) |
May 26, 2022 | 55.42 | 55.98 | 55.18 | 55.58 | 2,352,220 | +0.63(+1.15%) |
May 25, 2022 | 54.36 | 55.46 | 54.27 | 54.94 | 1,720,114 | +0.55(+1.01%) |
May 24, 2022 | 53.80 | 54.40 | 53.17 | 54.39 | 2,276,185 | +0.08(+0.16%) |
May 23, 2022 | 52.84 | 54.86 | 52.73 | 54.31 | 2,223,868 | +2.05(+3.91%) |
May 20, 2022 | 52.70 | 53.13 | 51.29 | 52.26 | 2,505,779 | +0.03(+0.06%) |
May 19, 2022 | 50.80 | 53.10 | 50.61 | 52.23 | 2,288,229 | +0.55(+1.06%) |
May 18, 2022 | 53.56 | 53.67 | 51.16 | 51.68 | 2,500,999 | -1.60(-3.00%) |
May 17, 2022 | 53.96 | 54.02 | 52.87 | 53.28 | 2,871,018 | +0.08(+0.14%) |
May 16, 2022 | 51.49 | 53.46 | 51.36 | 53.20 | 2,969,171 | +1.79(+3.49%) |
May 13, 2022 | 49.49 | 51.45 | 49.49 | 51.41 | 2,710,257 | +2.74(+5.63%) |
May 12, 2022 | 49.34 | 49.59 | 47.62 | 48.67 | 4,177,746 | -0.76(-1.54%) |
May 11, 2022 | 50.32 | 51.80 | 49.30 | 49.43 | 3,071,189 | +0.03(+0.07%) |
May 10, 2022 | 50.27 | 51.61 | 48.43 | 49.40 | 4,626,808 | -0.10(-0.21%) |
May 09, 2022 | 52.51 | 52.81 | 49.31 | 49.50 | 4,513,929 | -4.34(-8.07%) |
May 06, 2022 | 54.42 | 54.83 | 52.94 | 53.85 | 2,553,318 | -0.08(-0.16%) |
May 05, 2022 | 55.95 | 56.39 | 52.83 | 53.93 | 2,562,291 | -1.55(-2.79%) |
May 04, 2022 | 55.09 | 55.54 | 53.50 | 55.48 | 3,052,009 | +1.56(+2.88%) |
May 03, 2022 | 51.63 | 54.12 | 51.63 | 53.92 | 2,656,954 | +2.16(+4.18%) |
May 02, 2022 | 51.40 | 52.02 | 50.41 | 51.76 | 2,977,308 | -0.53(-1.02%) |
Apr 29, 2022 | 52.95 | 53.70 | 51.96 | 52.29 | 3,687,769 | -0.64(-1.21%) |
Apr 28, 2022 | 52.86 | 53.41 | 50.73 | 52.93 | 4,075,262 | +0.92(+1.77%) |
Apr 27, 2022 | 51.62 | 52.43 | 50.54 | 52.01 | 3,418,929 | +0.76(+1.48%) |
Apr 26, 2022 | 52.20 | 52.72 | 51.02 | 51.25 | 3,486,966 | -0.59(-1.14%) |
Apr 25, 2022 | 52.01 | 52.42 | 50.37 | 51.84 | 5,553,891 | -2.14(-3.96%) |
Apr 22, 2022 | 55.51 | 55.63 | 53.73 | 53.98 | 3,882,769 | -1.93(-3.45%) |
Apr 21, 2022 | 58.70 | 59.67 | 55.70 | 55.91 | 4,023,831 | -2.22(-3.82%) |
Apr 20, 2022 | 57.04 | 58.53 | 57.04 | 58.13 | 2,906,570 | +1.56(+2.76%) |
Apr 19, 2022 | 56.28 | 57.06 | 55.92 | 56.57 | 2,207,982 | -0.22(-0.39%) |
Apr 18, 2022 | 55.98 | 57.26 | 55.96 | 56.79 | 3,033,580 | +1.19(+2.14%) |
Apr 14, 2022 | 55.10 | 55.65 | 55.02 | 55.59 | 2,248,906 | +0.28(+0.50%) |
Apr 13, 2022 | 54.75 | 55.39 | 54.21 | 55.32 | 2,508,067 | +0.83(+1.52%) |
Apr 12, 2022 | 53.93 | 54.75 | 53.60 | 54.49 | 3,231,202 | +1.71(+3.23%) |
Apr 11, 2022 | 53.77 | 53.98 | 52.54 | 52.78 | 3,357,610 | -1.54(-2.83%) |
Apr 08, 2022 | 53.53 | 54.35 | 53.39 | 54.32 | 2,831,315 | +1.02(+1.92%) |
Apr 07, 2022 | 52.68 | 53.30 | 52.10 | 53.30 | 3,049,032 | +0.68(+1.28%) |
Apr 06, 2022 | 53.30 | 53.65 | 51.88 | 52.62 | 3,595,611 | -0.29(-0.54%) |
Apr 05, 2022 | 54.45 | 55.31 | 52.80 | 52.91 | 3,247,083 | -1.19(-2.20%) |
Apr 04, 2022 | 53.85 | 54.15 | 53.12 | 54.10 | 3,648,419 | +0.80(+1.51%) |
Apr 01, 2022 | 52.26 | 53.60 | 52.22 | 53.30 | 3,537,429 | +0.91(+1.74%) |
Mar 31, 2022 | 52.64 | 53.42 | 52.33 | 52.38 | 2,735,489 | -0.63(-1.18%) |
Mar 30, 2022 | 53.25 | 54.01 | 52.41 | 53.01 | 2,899,396 | +0.36(+0.69%) |
Mar 29, 2022 | 51.55 | 52.69 | 50.57 | 52.65 | 3,432,180 | +0.01(+0.02%) |
Mar 28, 2022 | 52.72 | 53.06 | 52.03 | 52.64 | 3,020,034 | -1.22(-2.26%) |
Mar 25, 2022 | 52.83 | 54.17 | 52.72 | 53.85 | 2,745,135 | +0.60(+1.13%) |
Mar 24, 2022 | 53.45 | 53.69 | 52.80 | 53.25 | 2,522,065 | -0.20(-0.38%) |
Mar 23, 2022 | 53.08 | 53.89 | 52.90 | 53.46 | 3,056,743 | +1.28(+2.45%) |
Mar 22, 2022 | 52.92 | 52.97 | 51.70 | 52.18 | 2,910,237 | -0.70(-1.33%) |
Mar 21, 2022 | 52.29 | 52.98 | 51.99 | 52.88 | 3,780,320 | +1.54(+3.00%) |
Mar 18, 2022 | 51.55 | 52.15 | 51.25 | 51.34 | 2,960,844 | -0.48(-0.93%) |
Mar 17, 2022 | 50.45 | 51.91 | 50.24 | 51.83 | 8,956,452 | +2.73(+5.56%) |
Mar 16, 2022 | 48.90 | 49.10 | 48.13 | 49.10 | 4,056,116 | +0.86(+1.78%) |
Mar 15, 2022 | 45.95 | 48.54 | 45.71 | 48.24 | 8,490,413 | -0.03(-0.07%) |
Mar 14, 2022 | 50.29 | 50.49 | 47.63 | 48.27 | 6,756,745 | -2.54(-4.99%) |
Mar 11, 2022 | 49.63 | 51.12 | 49.49 | 50.81 | 3,427,257 | +0.56(+1.11%) |
Mar 10, 2022 | 48.46 | 50.41 | 50.25 | 5,201,473 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.80 | 49.75 | 47.65 | 48.33 | 5,291,300 | -1.49(-3.00%) |
Mar 08, 2022 | 50.38 | 51.59 | 48.95 | 49.82 | 7,085,517 | +0.10(+0.20%) |
Mar 07, 2022 | 49.80 | 50.12 | 49.20 | 49.72 | 6,884,392 | +0.51(+1.03%) |
Mar 04, 2022 | 48.06 | 49.48 | 47.96 | 49.21 | 5,738,485 | +1.52(+3.18%) |
Mar 03, 2022 | 47.59 | 50.61 | 47.23 | 47.69 | 6,267,046 | -0.38(-0.80%) |
Mar 02, 2022 | 47.46 | 48.65 | 47.33 | 48.08 | 6,032,722 | +1.36(+2.91%) |
Mar 01, 2022 | 47.35 | 47.46 | 46.10 | 46.72 | 5,665,653 | +0.13(+0.29%) |
Feb 28, 2022 | 45.69 | 46.71 | 45.45 | 46.58 | 6,125,604 | +0.89(+1.95%) |
Feb 25, 2022 | 43.86 | 45.80 | 44.29 | 45.69 | 6,452,456 | +1.90(+4.34%) |
Feb 24, 2022 | 44.22 | 44.22 | 42.63 | 43.79 | 3,879,898 | +0.25(+0.57%) |
Feb 23, 2022 | 44.04 | 44.55 | 43.35 | 43.54 | 3,241,222 | +0.00(+0.00%) |
Feb 22, 2022 | 44.36 | 44.61 | 42.85 | 43.54 | 7,263,136 | +0.26(+0.60%) |
Feb 18, 2022 | 43.28 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.81 | 45.67 | 44.60 | 44.98 | 2,688,444 | -0.13(-0.30%) |
Feb 16, 2022 | 44.36 | 45.65 | 44.29 | 45.12 | 4,360,278 | +1.15(+2.62%) |
Feb 15, 2022 | 42.74 | 43.98 | 42.71 | 43.96 | 2,848,301 | +0.03(+0.08%) |
Feb 14, 2022 | 44.11 | 44.31 | 43.34 | 43.93 | 3,208,031 | -0.33(-0.74%) |
Feb 11, 2022 | 43.47 | 44.41 | 43.11 | 44.26 | 2,942,335 | +1.17(+2.71%) |
Feb 10, 2022 | 42.65 | 43.91 | 42.50 | 43.09 | 3,190,864 | +0.26(+0.60%) |
Feb 09, 2022 | 42.40 | 43.40 | 42.34 | 42.83 | 3,483,997 | +0.62(+1.46%) |
Feb 08, 2022 | 44.31 | 44.31 | 41.82 | 42.21 | 8,819,185 | -2.32(-5.21%) |
Feb 07, 2022 | 44.54 | 45.07 | 43.83 | 44.53 | 3,559,975 | -0.17(-0.37%) |
Feb 04, 2022 | 44.29 | 45.38 | 44.21 | 44.70 | 4,295,882 | +0.69(+1.57%) |
Feb 03, 2022 | 43.77 | 44.45 | 44.01 | 3,409,346 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.75 | 44.24 | 43.32 | 44.07 | 3,257,974 | +0.28(+0.65%) |
Feb 01, 2022 | 42.04 | 43.81 | 41.91 | 43.79 | 3,864,651 | +1.30(+3.06%) |
Jan 31, 2022 | 42.27 | 42.67 | 41.95 | 42.49 | 3,769,422 | +0.02(+0.04%) |
Jan 28, 2022 | 42.79 | 43.30 | 42.04 | 42.47 | 3,179,121 | -0.25(-0.59%) |
Jan 27, 2022 | 43.18 | 43.50 | 42.02 | 42.72 | 3,111,151 | +0.51(+1.21%) |
Jan 26, 2022 | 43.15 | 43.40 | 41.73 | 42.21 | 6,938,698 | -0.09(-0.22%) |
Jan 25, 2022 | 40.58 | 42.57 | 40.22 | 42.30 | 6,160,864 | +1.18(+2.86%) |
Jan 24, 2022 | 40.68 | 42.00 | 39.86 | 41.13 | 8,304,043 | -1.25(-2.95%) |
Jan 21, 2022 | 43.07 | 43.48 | 41.99 | 42.38 | 8,686,897 | -1.65(-3.75%) |
Jan 20, 2022 | 43.90 | 44.96 | 43.74 | 44.03 | 4,907,612 | -0.23(-0.53%) |
Jan 19, 2022 | 44.46 | 44.51 | 43.69 | 44.26 | 6,321,418 | +0.23(+0.51%) |
Jan 18, 2022 | 44.31 | 45.17 | 43.36 | 44.04 | 7,156,289 | +0.70(+1.62%) |
Jan 14, 2022 | 43.34 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.23 | 41.99 | 41.03 | 41.94 | 4,938,702 | +0.75(+1.82%) |
Jan 12, 2022 | 40.61 | 41.27 | 40.61 | 41.19 | 4,775,384 | +0.93(+2.32%) |
Jan 11, 2022 | 39.82 | 40.35 | 39.32 | 40.26 | 3,560,827 | +0.99(+2.53%) |
Jan 10, 2022 | 39.22 | 39.47 | 38.41 | 39.27 | 3,184,266 | -0.19(-0.49%) |
Jan 07, 2022 | 38.21 | 39.50 | 38.13 | 39.46 | 4,380,070 | +1.29(+3.39%) |
Jan 06, 2022 | 36.75 | 38.25 | 36.71 | 38.16 | 4,691,869 | +1.99(+5.49%) |
Jan 05, 2022 | 36.06 | 36.90 | 35.96 | 36.18 | 5,681,285 | +0.27(+0.74%) |
Jan 04, 2022 | 35.70 | 36.44 | 35.59 | 35.91 | 4,932,473 | +0.01(+0.02%) |
Jan 03, 2022 | 35.31 | 36.35 | 35.31 | 35.90 | 2,321,022 | +0.65(+1.85%) |
Dec 31, 2021 | 34.92 | 35.46 | 34.81 | 35.25 | 1,874,573 | +0.33(+0.96%) |
Dec 30, 2021 | 35.13 | 35.34 | 34.72 | 34.92 | 1,928,973 | -0.04(-0.12%) |
Dec 29, 2021 | 34.66 | 35.51 | 34.63 | 34.96 | 2,133,260 | -0.05(-0.14%) |
Dec 28, 2021 | 35.18 | 35.67 | 34.98 | 35.01 | 1,805,758 | -0.09(-0.26%) |
Dec 27, 2021 | 33.82 | 35.17 | 33.63 | 35.10 | 1,877,926 | +1.28(+3.77%) |
Dec 23, 2021 | 33.82 | 34.26 | 33.82 | 33.83 | 1,740,247 | +0.10(+0.30%) |
Dec 22, 2021 | 33.19 | 34.08 | 32.92 | 33.73 | 2,059,331 | +0.51(+1.53%) |
Dec 21, 2021 | 32.74 | 33.33 | 32.72 | 33.22 | 3,573,299 | +1.00(+3.11%) |
Dec 20, 2021 | 31.25 | 32.23 | 31.21 | 32.22 | 3,895,143 | -0.12(-0.36%) |
Dec 17, 2021 | 32.57 | 32.94 | 32.04 | 32.33 | 3,044,565 | -0.96(-2.88%) |
Dec 16, 2021 | 33.56 | 34.11 | 33.27 | 33.29 | 3,146,641 | +0.26(+0.78%) |
Dec 15, 2021 | 32.82 | 33.16 | 32.02 | 33.03 | 2,800,187 | +0.07(+0.20%) |
Dec 14, 2021 | 32.92 | 33.67 | 32.86 | 32.97 | 3,573,438 | -0.28(-0.85%) |
Dec 13, 2021 | 34.18 | 34.42 | 33.24 | 33.25 | 3,928,067 | -1.48(-4.25%) |
Dec 10, 2021 | 35.10 | 35.18 | 34.23 | 34.73 | 2,923,202 | +0.12(+0.34%) |
Dec 09, 2021 | 34.98 | 35.11 | 34.50 | 34.61 | 6,597,779 | -0.84(-2.36%) |
Dec 08, 2021 | 35.77 | 36.10 | 35.21 | 35.45 | 6,256,355 | -0.35(-0.97%) |
Dec 07, 2021 | 35.50 | 36.19 | 35.31 | 35.79 | 3,636,243 | +1.16(+3.35%) |
Dec 06, 2021 | 33.90 | 35.03 | 33.71 | 34.63 | 3,674,047 | +1.36(+4.08%) |
Dec 03, 2021 | 33.73 | 34.13 | 32.93 | 33.27 | 3,828,823 | +0.05(+0.15%) |
Dec 02, 2021 | 32.48 | 33.41 | 32.19 | 33.22 | 4,579,705 | +0.38(+1.15%) |