Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.31 | 44.78 | 43.79 | 44.46 | 1,288,729 | +0.03(+0.07%) |
Oct 28, 2022 | 43.32 | 44.44 | 43.12 | 44.43 | 1,228,648 | +1.16(+2.68%) |
Oct 27, 2022 | 43.57 | 44.20 | 43.23 | 43.27 | 1,374,569 | +0.41(+0.96%) |
Oct 26, 2022 | 43.43 | 44.20 | 42.78 | 42.86 | 1,548,265 | -0.55(-1.27%) |
Oct 25, 2022 | 42.23 | 43.81 | 42.09 | 43.41 | 1,748,832 | +0.83(+1.95%) |
Oct 24, 2022 | 41.42 | 42.78 | 40.94 | 42.58 | 2,010,574 | +1.57(+3.83%) |
Oct 21, 2022 | 39.71 | 41.37 | 39.46 | 41.01 | 2,551,498 | +1.13(+2.83%) |
Oct 20, 2022 | 41.39 | 41.63 | 39.46 | 39.88 | 4,301,841 | -1.97(-4.71%) |
Oct 19, 2022 | 43.06 | 43.06 | 41.51 | 41.85 | 3,398,554 | -0.49(-1.16%) |
Oct 18, 2022 | 42.41 | 42.86 | 41.89 | 42.34 | 1,603,682 | +0.81(+1.95%) |
Oct 17, 2022 | 42.96 | 43.00 | 41.50 | 41.53 | 1,542,038 | -0.30(-0.72%) |
Oct 14, 2022 | 42.86 | 43.09 | 41.69 | 41.83 | 1,221,473 | -0.07(-0.17%) |
Oct 13, 2022 | 40.83 | 42.62 | 40.14 | 41.90 | 1,480,249 | +0.69(+1.67%) |
Oct 12, 2022 | 40.34 | 41.55 | 39.87 | 41.21 | 1,241,142 | +0.47(+1.15%) |
Oct 11, 2022 | 42.41 | 42.50 | 39.87 | 40.74 | 1,510,721 | -0.44(-1.07%) |
Oct 10, 2022 | 41.68 | 41.91 | 40.88 | 41.18 | 862,476 | -0.31(-0.75%) |
Oct 07, 2022 | 41.92 | 42.04 | 40.89 | 41.49 | 830,959 | -0.97(-2.28%) |
Oct 06, 2022 | 42.36 | 42.94 | 41.86 | 42.46 | 1,031,477 | -0.20(-0.47%) |
Oct 05, 2022 | 41.76 | 42.94 | 41.49 | 42.66 | 1,149,777 | +0.01(+0.02%) |
Oct 04, 2022 | 41.38 | 42.68 | 41.23 | 42.65 | 1,586,528 | +2.74(+6.87%) |
Oct 03, 2022 | 39.35 | 40.20 | 38.72 | 39.91 | 1,380,135 | +0.76(+1.94%) |
Sep 30, 2022 | 38.83 | 39.80 | 38.83 | 39.15 | 1,409,442 | +0.01(+0.03%) |
Sep 29, 2022 | 39.53 | 39.70 | 38.71 | 39.14 | 1,375,294 | -1.21(-3.00%) |
Sep 28, 2022 | 39.00 | 40.59 | 38.65 | 40.35 | 1,701,776 | +1.30(+3.33%) |
Sep 27, 2022 | 39.56 | 40.06 | 38.44 | 39.05 | 1,839,206 | +0.24(+0.62%) |
Sep 26, 2022 | 40.49 | 40.98 | 38.75 | 38.81 | 2,577,797 | -1.97(-4.83%) |
Sep 23, 2022 | 41.15 | 41.34 | 40.10 | 40.78 | 1,672,041 | -1.10(-2.63%) |
Sep 22, 2022 | 43.40 | 43.40 | 41.34 | 41.88 | 1,848,837 | -1.61(-3.70%) |
Sep 21, 2022 | 44.93 | 45.05 | 43.47 | 43.49 | 1,747,740 | -1.84(-4.06%) |
Sep 20, 2022 | 45.55 | 45.90 | 44.79 | 45.33 | 1,002,604 | -0.45(-0.98%) |
Sep 19, 2022 | 44.15 | 46.09 | 44.10 | 45.78 | 1,659,418 | +1.40(+3.15%) |
Sep 16, 2022 | 45.46 | 45.46 | 44.24 | 44.38 | 2,120,388 | -1.88(-4.06%) |
Sep 15, 2022 | 45.88 | 46.91 | 45.80 | 46.26 | 1,776,162 | +0.30(+0.65%) |
Sep 14, 2022 | 44.73 | 46.02 | 44.12 | 45.96 | 1,282,120 | +1.02(+2.27%) |
Sep 13, 2022 | 45.32 | 46.02 | 44.74 | 44.94 | 1,392,253 | -1.88(-4.02%) |
Sep 12, 2022 | 46.97 | 47.41 | 46.48 | 46.82 | 1,229,202 | +0.26(+0.56%) |
Sep 09, 2022 | 46.15 | 46.64 | 46.07 | 46.56 | 1,368,800 | +0.87(+1.90%) |
Sep 08, 2022 | 45.27 | 46.31 | 45.09 | 45.69 | 1,563,302 | -0.40(-0.87%) |
Sep 07, 2022 | 43.99 | 46.13 | 43.99 | 46.09 | 2,008,665 | +2.19(+4.99%) |
Sep 06, 2022 | 44.02 | 44.53 | 43.40 | 43.90 | 1,552,219 | +0.28(+0.64%) |
Sep 02, 2022 | 44.26 | 44.64 | 43.28 | 43.62 | 1,127,927 | -0.07(-0.16%) |
Sep 01, 2022 | 43.18 | 43.71 | 42.24 | 43.69 | 1,487,124 | +0.13(+0.30%) |
Aug 31, 2022 | 45.08 | 45.11 | 43.51 | 43.56 | 1,317,589 | -1.31(-2.92%) |
Aug 30, 2022 | 45.19 | 45.37 | 44.30 | 44.87 | 1,729,248 | +0.23(+0.52%) |
Aug 29, 2022 | 44.27 | 45.03 | 44.24 | 44.64 | 973,834 | -0.25(-0.56%) |
Aug 26, 2022 | 46.26 | 46.50 | 44.82 | 44.89 | 911,140 | -1.31(-2.84%) |
Aug 25, 2022 | 45.72 | 46.70 | 45.58 | 46.20 | 885,450 | +0.79(+1.74%) |
Aug 24, 2022 | 44.66 | 45.51 | 44.50 | 45.41 | 977,352 | +0.91(+2.04%) |
Aug 23, 2022 | 44.37 | 44.90 | 43.96 | 44.50 | 1,239,652 | +0.31(+0.70%) |
Aug 22, 2022 | 44.43 | 44.88 | 43.72 | 44.19 | 1,224,177 | -1.26(-2.77%) |
Aug 19, 2022 | 46.00 | 46.25 | 45.22 | 45.45 | 1,148,394 | -1.24(-2.66%) |
Aug 18, 2022 | 46.56 | 46.74 | 46.03 | 46.69 | 983,497 | +0.05(+0.11%) |
Aug 17, 2022 | 47.28 | 47.61 | 46.45 | 46.64 | 1,002,483 | -1.60(-3.32%) |
Aug 16, 2022 | 48.41 | 48.61 | 47.82 | 48.24 | 1,435,691 | -0.21(-0.43%) |
Aug 15, 2022 | 47.16 | 48.76 | 47.16 | 48.45 | 1,209,648 | +1.11(+2.34%) |
Aug 12, 2022 | 46.81 | 47.35 | 46.42 | 47.34 | 1,533,125 | +1.11(+2.40%) |
Aug 11, 2022 | 47.14 | 47.64 | 46.11 | 46.23 | 1,275,520 | -0.38(-0.82%) |
Aug 10, 2022 | 46.85 | 47.37 | 46.58 | 46.61 | 990,046 | +0.88(+1.92%) |
Aug 09, 2022 | 46.51 | 46.70 | 45.44 | 45.73 | 956,769 | -1.07(-2.29%) |
Aug 08, 2022 | 46.84 | 47.53 | 46.46 | 46.80 | 1,419,750 | +0.25(+0.54%) |
Aug 05, 2022 | 46.35 | 46.96 | 46.16 | 46.55 | 851,320 | -0.37(-0.79%) |
Aug 04, 2022 | 46.30 | 46.93 | 46.03 | 46.92 | 1,339,198 | +0.62(+1.34%) |
Aug 03, 2022 | 44.89 | 46.38 | 44.78 | 46.30 | 1,210,815 | +1.80(+4.04%) |
Aug 02, 2022 | 44.56 | 45.06 | 43.94 | 44.50 | 1,499,720 | -0.74(-1.64%) |
Aug 01, 2022 | 44.18 | 45.65 | 43.82 | 45.24 | 1,622,381 | +0.91(+2.05%) |
Jul 29, 2022 | 43.69 | 44.51 | 43.59 | 44.33 | 1,753,325 | +0.32(+0.73%) |
Jul 28, 2022 | 43.22 | 44.06 | 42.46 | 44.01 | 1,594,076 | +0.22(+0.50%) |
Jul 27, 2022 | 43.25 | 44.04 | 42.67 | 43.79 | 1,166,626 | +1.39(+3.28%) |
Jul 26, 2022 | 43.24 | 43.24 | 42.34 | 42.40 | 1,300,794 | -1.34(-3.06%) |
Jul 25, 2022 | 42.91 | 43.84 | 42.48 | 43.74 | 2,442,705 | +0.99(+2.32%) |
Jul 22, 2022 | 43.51 | 43.88 | 42.55 | 42.75 | 1,580,501 | -0.44(-1.02%) |
Jul 21, 2022 | 43.57 | 43.61 | 42.01 | 43.19 | 2,589,746 | -0.21(-0.48%) |
Jul 20, 2022 | 42.78 | 43.78 | 42.27 | 43.40 | 2,013,720 | +0.61(+1.43%) |
Jul 19, 2022 | 42.12 | 42.87 | 42.11 | 42.79 | 1,372,331 | +1.26(+3.03%) |
Jul 18, 2022 | 42.06 | 42.65 | 41.34 | 41.53 | 2,112,284 | +0.22(+0.53%) |
Jul 15, 2022 | 41.48 | 41.68 | 40.48 | 41.31 | 1,286,486 | +0.52(+1.27%) |
Jul 14, 2022 | 40.60 | 41.65 | 40.47 | 40.79 | 1,695,865 | -0.47(-1.14%) |
Jul 13, 2022 | 40.55 | 41.41 | 40.10 | 41.26 | 1,713,795 | -0.54(-1.29%) |
Jul 12, 2022 | 40.34 | 42.40 | 40.34 | 41.80 | 1,657,135 | +1.46(+3.62%) |
Jul 11, 2022 | 40.40 | 40.88 | 40.12 | 40.34 | 1,172,338 | -0.55(-1.35%) |
Jul 08, 2022 | 41.08 | 41.34 | 40.19 | 40.89 | 1,369,650 | -0.08(-0.20%) |
Jul 07, 2022 | 41.54 | 41.72 | 40.38 | 40.97 | 1,515,333 | -0.10(-0.24%) |
Jul 06, 2022 | 41.23 | 42.19 | 40.69 | 41.07 | 1,166,697 | -0.47(-1.13%) |
Jul 05, 2022 | 40.12 | 41.65 | 39.82 | 41.54 | 2,168,740 | +0.37(+0.90%) |
Jul 01, 2022 | 40.25 | 41.20 | 39.67 | 41.17 | 1,421,670 | +1.12(+2.80%) |
Jun 30, 2022 | 39.63 | 40.44 | 38.58 | 40.05 | 1,826,671 | -0.43(-1.06%) |
Jun 29, 2022 | 40.26 | 40.62 | 39.70 | 40.48 | 1,825,333 | -0.30(-0.74%) |
Jun 28, 2022 | 41.54 | 42.82 | 40.68 | 40.78 | 1,243,879 | -0.09(-0.22%) |
Jun 27, 2022 | 42.00 | 42.07 | 40.78 | 40.87 | 1,514,058 | -1.05(-2.50%) |
Jun 24, 2022 | 39.92 | 42.07 | 39.85 | 41.92 | 1,696,571 | +2.02(+5.06%) |
Jun 23, 2022 | 39.85 | 40.30 | 38.87 | 39.90 | 1,824,057 | -0.47(-1.16%) |
Jun 22, 2022 | 40.11 | 40.94 | 39.99 | 40.37 | 1,304,405 | -0.14(-0.35%) |
Jun 21, 2022 | 41.24 | 41.33 | 39.81 | 40.51 | 1,785,978 | +0.09(+0.22%) |
Jun 17, 2022 | 39.26 | 40.64 | 38.19 | 40.42 | 3,009,633 | +1.74(+4.50%) |
Jun 16, 2022 | 40.00 | 40.09 | 38.20 | 38.68 | 2,241,203 | -2.50(-6.07%) |
Jun 15, 2022 | 41.18 | 42.00 | 40.72 | 41.18 | 1,779,305 | +0.58(+1.43%) |
Jun 14, 2022 | 41.30 | 41.51 | 39.92 | 40.60 | 2,136,375 | -0.33(-0.81%) |
Jun 13, 2022 | 42.70 | 43.00 | 40.70 | 40.93 | 3,072,398 | -3.07(-6.98%) |
Jun 10, 2022 | 45.20 | 46.01 | 43.81 | 44.00 | 2,084,036 | -2.07(-4.49%) |
Jun 09, 2022 | 47.51 | 47.84 | 46.06 | 46.07 | 1,296,069 | -2.04(-4.24%) |
Jun 08, 2022 | 48.51 | 49.14 | 47.79 | 48.11 | 1,308,589 | -1.22(-2.47%) |
Jun 07, 2022 | 48.15 | 49.49 | 48.06 | 49.33 | 1,231,257 | +0.48(+0.98%) |
Jun 06, 2022 | 49.70 | 49.78 | 48.32 | 48.85 | 1,417,873 | -0.03(-0.06%) |
Jun 03, 2022 | 47.02 | 49.30 | 46.46 | 48.88 | 3,661,539 | +1.49(+3.14%) |
Jun 02, 2022 | 46.54 | 47.61 | 46.45 | 47.39 | 1,270,334 | +0.82(+1.76%) |
Jun 01, 2022 | 48.68 | 48.97 | 46.01 | 46.57 | 1,945,293 | -1.69(-3.50%) |
May 31, 2022 | 47.34 | 48.77 | 46.88 | 48.26 | 1,818,713 | -0.17(-0.35%) |
May 27, 2022 | 47.31 | 48.53 | 47.31 | 48.43 | 1,385,260 | +1.30(+2.76%) |
May 26, 2022 | 45.92 | 47.67 | 45.92 | 47.13 | 2,332,910 | +1.97(+4.36%) |
May 25, 2022 | 44.20 | 45.76 | 43.88 | 45.16 | 2,225,241 | +0.95(+2.15%) |
May 24, 2022 | 45.63 | 45.69 | 43.80 | 44.21 | 1,490,170 | -2.25(-4.84%) |
May 23, 2022 | 46.98 | 47.30 | 45.85 | 46.46 | 1,373,319 | +0.36(+0.78%) |
May 20, 2022 | 47.53 | 47.73 | 45.10 | 46.10 | 1,428,178 | -0.66(-1.41%) |
May 19, 2022 | 45.95 | 47.70 | 45.85 | 46.76 | 1,557,521 | +0.18(+0.39%) |
May 18, 2022 | 47.32 | 48.15 | 46.39 | 46.58 | 1,580,154 | -1.44(-3.00%) |
May 17, 2022 | 47.24 | 48.24 | 46.71 | 48.02 | 1,670,992 | +2.42(+5.31%) |
May 16, 2022 | 45.93 | 46.40 | 45.47 | 45.60 | 1,224,174 | -0.55(-1.19%) |
May 13, 2022 | 45.28 | 46.45 | 45.05 | 46.15 | 2,044,236 | +1.54(+3.45%) |
May 12, 2022 | 45.24 | 45.96 | 43.39 | 44.61 | 2,423,135 | -1.20(-2.62%) |
May 11, 2022 | 47.35 | 48.60 | 45.66 | 45.81 | 1,840,868 | -1.66(-3.50%) |
May 10, 2022 | 47.94 | 48.47 | 46.56 | 47.47 | 1,888,320 | +0.20(+0.42%) |
May 09, 2022 | 49.23 | 49.50 | 47.05 | 47.27 | 2,300,106 | -2.95(-5.87%) |
May 06, 2022 | 51.00 | 51.08 | 49.10 | 50.22 | 1,577,225 | -0.92(-1.80%) |
May 05, 2022 | 52.51 | 53.08 | 50.74 | 51.14 | 1,877,819 | -2.36(-4.41%) |
May 04, 2022 | 52.16 | 53.60 | 51.74 | 53.50 | 2,084,743 | +0.44(+0.83%) |
May 03, 2022 | 53.58 | 53.78 | 52.41 | 53.06 | 1,751,700 | +0.00(+0.00%) |
May 02, 2022 | 54.13 | 54.45 | 51.51 | 53.06 | 2,679,125 | -1.33(-2.45%) |
Apr 29, 2022 | 55.06 | 56.08 | 54.18 | 54.39 | 1,679,426 | -1.15(-2.07%) |
Apr 28, 2022 | 55.29 | 55.72 | 53.71 | 55.54 | 1,721,891 | +1.25(+2.30%) |
Apr 27, 2022 | 53.70 | 54.91 | 52.79 | 54.29 | 2,398,924 | +0.43(+0.80%) |
Apr 26, 2022 | 55.60 | 55.80 | 53.36 | 53.86 | 2,645,238 | -2.58(-4.57%) |
Apr 25, 2022 | 56.04 | 56.80 | 55.03 | 56.44 | 2,136,632 | -0.11(-0.19%) |
Apr 22, 2022 | 59.34 | 59.37 | 56.33 | 56.55 | 3,021,393 | -2.23(-3.79%) |
Apr 21, 2022 | 61.00 | 61.51 | 58.42 | 58.78 | 4,019,063 | +0.09(+0.15%) |
Apr 20, 2022 | 58.54 | 59.42 | 58.46 | 58.69 | 2,515,894 | +0.42(+0.72%) |
Apr 19, 2022 | 57.47 | 58.82 | 57.19 | 58.27 | 2,273,364 | +1.42(+2.50%) |
Apr 18, 2022 | 56.76 | 57.47 | 56.27 | 56.85 | 1,269,673 | -0.26(-0.46%) |
Apr 14, 2022 | 56.68 | 57.88 | 56.52 | 57.11 | 1,582,202 | +0.87(+1.55%) |
Apr 13, 2022 | 56.34 | 57.00 | 55.04 | 56.24 | 2,347,394 | +2.79(+5.22%) |
Apr 12, 2022 | 53.00 | 53.96 | 52.53 | 53.45 | 1,344,816 | +0.63(+1.19%) |
Apr 11, 2022 | 52.25 | 54.04 | 51.91 | 52.82 | 1,474,909 | +0.53(+1.01%) |
Apr 08, 2022 | 53.47 | 53.68 | 52.19 | 52.29 | 1,691,375 | -1.11(-2.08%) |
Apr 07, 2022 | 54.64 | 54.64 | 52.32 | 53.40 | 2,139,112 | -1.64(-2.98%) |
Apr 06, 2022 | 55.40 | 55.77 | 53.48 | 55.04 | 2,313,913 | -1.83(-3.22%) |
Apr 05, 2022 | 57.24 | 57.75 | 55.77 | 56.87 | 2,614,547 | -0.29(-0.51%) |
Apr 04, 2022 | 57.58 | 57.79 | 56.73 | 57.16 | 1,203,475 | -0.79(-1.36%) |
Apr 01, 2022 | 58.36 | 58.76 | 57.45 | 57.95 | 1,601,445 | -0.06(-0.10%) |
Mar 31, 2022 | 58.17 | 58.84 | 57.63 | 58.01 | 1,438,009 | +0.00(+0.00%) |
Mar 30, 2022 | 57.85 | 58.60 | 57.39 | 58.01 | 1,635,327 | -0.38(-0.65%) |
Mar 29, 2022 | 58.88 | 59.54 | 57.48 | 58.39 | 2,999,859 | +1.20(+2.10%) |
Mar 28, 2022 | 57.75 | 58.11 | 56.60 | 57.19 | 1,931,802 | -0.25(-0.44%) |
Mar 25, 2022 | 56.53 | 57.77 | 56.10 | 57.44 | 2,196,643 | +1.50(+2.68%) |
Mar 24, 2022 | 55.40 | 56.00 | 54.26 | 55.94 | 2,265,789 | +1.82(+3.36%) |
Mar 23, 2022 | 54.05 | 54.76 | 53.80 | 54.12 | 2,184,616 | -0.41(-0.75%) |
Mar 22, 2022 | 54.29 | 55.17 | 54.20 | 54.53 | 1,803,934 | +0.79(+1.47%) |
Mar 21, 2022 | 54.54 | 54.76 | 53.03 | 53.74 | 2,016,887 | -1.45(-2.63%) |
Mar 18, 2022 | 54.06 | 55.58 | 53.58 | 55.19 | 2,435,108 | +0.87(+1.60%) |
Mar 17, 2022 | 53.17 | 54.55 | 52.70 | 54.32 | 2,008,982 | -0.37(-0.68%) |
Mar 16, 2022 | 52.38 | 54.85 | 52.38 | 54.69 | 2,889,940 | +2.95(+5.70%) |
Mar 15, 2022 | 52.18 | 53.33 | 50.54 | 51.74 | 2,710,767 | +2.14(+4.31%) |
Mar 14, 2022 | 49.50 | 50.81 | 48.53 | 49.60 | 2,467,093 | +0.78(+1.60%) |
Mar 11, 2022 | 50.56 | 50.76 | 48.60 | 48.82 | 2,192,003 | -0.33(-0.67%) |
Mar 10, 2022 | 47.61 | 49.15 | 2,121,193 | +0.52(+1.07%) | ||
Mar 09, 2022 | 48.56 | 50.05 | 48.29 | 48.63 | 3,639,794 | +1.96(+4.20%) |
Mar 08, 2022 | 45.08 | 48.79 | 43.46 | 46.67 | 4,208,923 | +2.98(+6.82%) |
Mar 07, 2022 | 48.50 | 48.87 | 43.62 | 43.69 | 3,675,761 | -5.45(-11.09%) |
Mar 04, 2022 | 50.10 | 50.55 | 48.52 | 49.14 | 2,534,041 | -2.28(-4.43%) |
Mar 03, 2022 | 53.23 | 53.75 | 51.04 | 51.42 | 1,913,646 | -1.20(-2.28%) |
Mar 02, 2022 | 53.18 | 53.65 | 52.02 | 52.62 | 1,975,148 | +0.28(+0.53%) |
Mar 01, 2022 | 55.35 | 55.73 | 51.95 | 52.34 | 3,083,400 | -3.80(-6.77%) |
Feb 28, 2022 | 56.35 | 56.90 | 55.20 | 56.14 | 2,878,728 | -1.43(-2.48%) |
Feb 25, 2022 | 56.75 | 58.15 | 57.00 | 57.57 | 2,021,667 | +1.37(+2.44%) |
Feb 24, 2022 | 52.48 | 56.46 | 51.62 | 56.20 | 2,608,562 | +0.38(+0.68%) |
Feb 23, 2022 | 58.29 | 58.51 | 55.64 | 55.82 | 1,756,353 | -2.01(-3.48%) |
Feb 22, 2022 | 58.00 | 59.23 | 57.35 | 57.83 | 1,745,248 | -0.96(-1.63%) |
Feb 18, 2022 | 58.79 | 0 | -0.10(-0.17%) | |||
Feb 17, 2022 | 59.38 | 59.83 | 58.48 | 58.89 | 1,207,022 | -1.42(-2.35%) |
Feb 16, 2022 | 59.37 | 61.06 | 59.15 | 60.31 | 1,915,306 | +0.40(+0.67%) |
Feb 15, 2022 | 58.71 | 60.25 | 58.40 | 59.91 | 2,514,324 | +2.90(+5.09%) |
Feb 14, 2022 | 57.05 | 58.08 | 56.56 | 57.01 | 2,260,237 | +0.17(+0.30%) |
Feb 11, 2022 | 58.92 | 59.68 | 55.90 | 56.84 | 2,248,381 | -1.78(-3.04%) |
Feb 10, 2022 | 58.09 | 59.87 | 57.89 | 58.62 | 2,000,320 | +0.03(+0.05%) |
Feb 09, 2022 | 58.00 | 59.15 | 57.86 | 58.59 | 2,095,242 | +0.94(+1.63%) |
Feb 08, 2022 | 55.93 | 57.74 | 55.35 | 57.65 | 2,326,606 | +2.29(+4.14%) |
Feb 07, 2022 | 54.53 | 55.88 | 54.48 | 55.36 | 2,157,929 | +1.87(+3.50%) |
Feb 04, 2022 | 52.82 | 53.74 | 52.33 | 53.49 | 1,282,452 | +0.25(+0.47%) |
Feb 03, 2022 | 54.10 | 54.61 | 53.12 | 53.24 | 1,372,220 | -1.11(-2.04%) |
Feb 02, 2022 | 54.56 | 54.90 | 53.60 | 54.35 | 1,534,214 | -0.46(-0.84%) |
Feb 01, 2022 | 55.01 | 55.88 | 54.41 | 54.81 | 1,907,949 | +0.07(+0.13%) |
Jan 31, 2022 | 51.57 | 54.84 | 54.74 | 2,220,117 | +2.49(+4.77%) | |
Jan 28, 2022 | 52.26 | 52.63 | 49.73 | 52.25 | 2,280,787 | -0.35(-0.67%) |
Jan 27, 2022 | 53.86 | 56.05 | 52.39 | 52.60 | 3,345,028 | +0.29(+0.55%) |
Jan 26, 2022 | 53.21 | 54.02 | 51.91 | 52.31 | 2,531,941 | +0.12(+0.23%) |
Jan 25, 2022 | 50.75 | 52.50 | 50.67 | 52.19 | 2,487,095 | +0.79(+1.54%) |
Jan 24, 2022 | 50.59 | 51.50 | 48.73 | 51.40 | 3,193,572 | -0.62(-1.19%) |
Jan 21, 2022 | 53.49 | 53.76 | 51.82 | 52.02 | 2,107,812 | -1.79(-3.33%) |
Jan 20, 2022 | 54.60 | 55.67 | 53.68 | 53.81 | 1,645,863 | -0.56(-1.03%) |
Jan 19, 2022 | 55.13 | 55.70 | 54.30 | 54.37 | 1,587,009 | -0.61(-1.11%) |
Jan 18, 2022 | 55.03 | 56.15 | 54.82 | 54.98 | 1,335,548 | -0.81(-1.45%) |
Jan 14, 2022 | 55.79 | 0 | -0.76(-1.34%) | |||
Jan 13, 2022 | 55.50 | 57.60 | 55.20 | 56.55 | 1,899,367 | +1.40(+2.54%) |
Jan 12, 2022 | 55.61 | 56.17 | 55.02 | 55.15 | 1,207,062 | -0.84(-1.50%) |
Jan 11, 2022 | 55.00 | 56.20 | 54.93 | 55.99 | 1,222,226 | +0.89(+1.62%) |
Jan 10, 2022 | 56.25 | 56.56 | 54.52 | 55.10 | 2,206,269 | -0.76(-1.36%) |
Jan 07, 2022 | 55.07 | 56.68 | 55.01 | 55.86 | 1,831,753 | +1.40(+2.57%) |
Jan 06, 2022 | 55.69 | 55.99 | 54.17 | 54.46 | 1,593,048 | -0.31(-0.57%) |
Jan 05, 2022 | 55.82 | 56.33 | 54.71 | 54.77 | 1,913,968 | -0.68(-1.23%) |
Jan 04, 2022 | 55.19 | 55.61 | 54.33 | 55.45 | 2,613,809 | +1.38(+2.55%) |
Jan 03, 2022 | 52.86 | 54.63 | 52.83 | 54.07 | 1,942,002 | +1.97(+3.78%) |
Dec 31, 2021 | 51.93 | 52.44 | 51.62 | 52.10 | 1,273,414 | +0.16(+0.31%) |
Dec 30, 2021 | 51.88 | 52.92 | 51.80 | 51.94 | 1,664,577 | -0.20(-0.38%) |
Dec 29, 2021 | 52.41 | 52.51 | 51.84 | 52.14 | 1,429,478 | -0.76(-1.44%) |
Dec 28, 2021 | 52.10 | 53.40 | 51.98 | 52.90 | 1,292,348 | +0.28(+0.53%) |
Dec 27, 2021 | 51.83 | 52.97 | 51.44 | 52.62 | 1,471,950 | -0.40(-0.75%) |
Dec 23, 2021 | 53.00 | 53.29 | 52.40 | 53.02 | 1,996,069 | +0.83(+1.59%) |
Dec 22, 2021 | 52.24 | 52.72 | 51.57 | 52.19 | 1,604,563 | +0.12(+0.23%) |
Dec 21, 2021 | 50.00 | 52.28 | 49.88 | 52.07 | 2,165,647 | +2.73(+5.53%) |
Dec 20, 2021 | 48.99 | 50.20 | 48.27 | 49.34 | 1,870,132 | -0.69(-1.38%) |
Dec 17, 2021 | 49.37 | 50.98 | 48.71 | 50.03 | 3,780,145 | +0.81(+1.65%) |
Dec 16, 2021 | 50.81 | 51.14 | 49.04 | 49.22 | 1,728,269 | -1.05(-2.09%) |
Dec 15, 2021 | 50.20 | 50.43 | 48.78 | 50.27 | 1,836,100 | +0.13(+0.26%) |
Dec 14, 2021 | 50.20 | 51.69 | 50.01 | 50.14 | 1,554,958 | -0.16(-0.32%) |
Dec 13, 2021 | 50.82 | 50.94 | 49.68 | 50.30 | 1,627,903 | -1.37(-2.65%) |
Dec 10, 2021 | 51.44 | 52.06 | 50.72 | 51.67 | 2,007,052 | +0.25(+0.49%) |
Dec 09, 2021 | 50.72 | 51.78 | 49.85 | 51.42 | 2,309,291 | -0.01(-0.02%) |
Dec 08, 2021 | 50.77 | 52.90 | 50.61 | 51.43 | 2,170,370 | +1.08(+2.14%) |
Dec 07, 2021 | 51.26 | 51.85 | 49.92 | 50.35 | 1,871,555 | -0.27(-0.53%) |
Dec 06, 2021 | 49.51 | 52.27 | 49.47 | 50.62 | 2,715,652 | +2.05(+4.22%) |
Dec 03, 2021 | 49.31 | 49.72 | 47.73 | 48.57 | 1,682,002 | -0.95(-1.92%) |
Dec 02, 2021 | 47.00 | 49.85 | 46.80 | 49.52 | 2,207,969 | +3.23(+6.98%) |
Dec 01, 2021 | 49.96 | 50.22 | 46.26 | 46.29 | 2,593,910 | -2.28(-4.69%) |
Nov 30, 2021 | 48.50 | 49.13 | 47.56 | 48.57 | 2,258,091 | -0.88(-1.78%) |
Nov 29, 2021 | 50.19 | 50.98 | 48.76 | 49.45 | 2,659,521 | +0.00(+0.00%) |
Nov 26, 2021 | 50.00 | 50.07 | 47.38 | 49.45 | 3,092,198 | -3.46(-6.54%) |
Nov 24, 2021 | 52.24 | 53.65 | 51.96 | 52.91 | 1,524,966 | +0.18(+0.34%) |
Nov 23, 2021 | 53.68 | 54.09 | 52.47 | 52.73 | 1,219,431 | -0.35(-0.66%) |
Nov 22, 2021 | 53.23 | 53.88 | 52.48 | 53.08 | 1,918,429 | +0.34(+0.64%) |
Nov 19, 2021 | 51.90 | 52.84 | 50.98 | 52.74 | 3,461,974 | +0.20(+0.38%) |
Nov 18, 2021 | 53.64 | 52.60 | 52.40 | 52.54 | 1,805,540 | -1.00(-1.87%) |
Nov 17, 2021 | 53.70 | 54.06 | 52.95 | 53.54 | 1,288,667 | -0.35(-0.65%) |
Nov 16, 2021 | 55.44 | 55.55 | 53.56 | 53.89 | 2,262,649 | -1.78(-3.20%) |
Nov 15, 2021 | 56.05 | 56.40 | 55.38 | 55.67 | 1,222,360 | +0.02(+0.04%) |
Nov 12, 2021 | 56.82 | 57.13 | 55.05 | 55.65 | 2,387,292 | -1.16(-2.04%) |
Nov 11, 2021 | 57.52 | 57.72 | 56.74 | 56.81 | 806,521 | -0.73(-1.27%) |
Nov 10, 2021 | 58.19 | 57.54 | 1,321,676 | -1.29(-2.19%) | ||
Nov 09, 2021 | 58.82 | 59.20 | 57.96 | 58.83 | 1,510,411 | -0.05(-0.08%) |
Nov 08, 2021 | 59.68 | 60.12 | 58.64 | 58.88 | 1,935,237 | -0.47(-0.79%) |
Nov 05, 2021 | 58.55 | 59.73 | 58.13 | 59.35 | 2,460,025 | +3.62(+6.50%) |
Nov 04, 2021 | 56.17 | 56.40 | 55.26 | 55.73 | 1,215,216 | -0.20(-0.36%) |
Nov 03, 2021 | 54.16 | 55.99 | 53.96 | 55.93 | 1,690,538 | +1.48(+2.72%) |
Nov 02, 2021 | 54.51 | 54.62 | 53.61 | 54.45 | 1,400,294 | -0.26(-0.48%) |