Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.17 | 34.39 | 33.65 | 33.67 | 26,561,656 | -0.59(-1.73%) |
Sep 29, 2022 | 34.68 | 34.76 | 34.09 | 34.26 | 20,081,136 | -0.66(-1.90%) |
Sep 28, 2022 | 34.63 | 35.03 | 34.59 | 34.92 | 23,196,750 | +0.44(+1.29%) |
Sep 27, 2022 | 34.76 | 35.20 | 34.38 | 34.48 | 22,968,472 | -0.04(-0.10%) |
Sep 26, 2022 | 34.78 | 34.92 | 34.26 | 34.52 | 24,716,554 | -0.52(-1.49%) |
Sep 23, 2022 | 35.08 | 35.35 | 34.68 | 35.04 | 21,925,424 | -0.36(-1.03%) |
Sep 22, 2022 | 35.00 | 35.82 | 34.81 | 35.40 | 22,336,666 | +0.40(+1.14%) |
Sep 21, 2022 | 36.08 | 36.26 | 35.00 | 35.00 | 28,881,980 | -0.98(-2.73%) |
Sep 20, 2022 | 36.34 | 36.34 | 35.88 | 35.99 | 17,547,480 | -0.58(-1.58%) |
Sep 19, 2022 | 36.41 | 36.57 | 36.08 | 36.56 | 21,434,862 | -0.01(-0.02%) |
Sep 16, 2022 | 36.33 | 36.83 | 36.05 | 36.57 | 50,832,048 | +0.20(+0.54%) |
Sep 15, 2022 | 36.38 | 36.59 | 36.09 | 36.38 | 25,663,986 | -0.22(-0.61%) |
Sep 14, 2022 | 37.02 | 37.18 | 36.33 | 36.60 | 26,128,746 | -0.42(-1.13%) |
Sep 13, 2022 | 37.59 | 37.78 | 36.86 | 37.02 | 24,000,118 | -0.90(-2.36%) |
Sep 12, 2022 | 37.76 | 37.99 | 37.60 | 37.91 | 20,923,458 | +0.46(+1.23%) |
Sep 09, 2022 | 36.95 | 37.52 | 36.77 | 37.45 | 22,855,066 | +0.82(+2.23%) |
Sep 08, 2022 | 36.35 | 36.99 | 36.09 | 36.64 | 32,428,322 | +0.21(+0.58%) |
Sep 07, 2022 | 36.48 | 36.93 | 36.35 | 36.42 | 28,811,132 | -0.02(-0.05%) |
Sep 06, 2022 | 36.66 | 36.96 | 36.43 | 36.44 | 26,951,858 | -0.18(-0.48%) |
Sep 02, 2022 | 37.24 | 37.42 | 36.48 | 36.62 | 23,886,474 | -0.45(-1.22%) |
Sep 01, 2022 | 36.92 | 37.28 | 36.92 | 37.07 | 24,404,448 | +0.00(+0.00%) |
Aug 31, 2022 | 37.66 | 37.76 | 37.03 | 37.07 | 31,994,724 | -0.64(-1.69%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.68 | 37.71 | 23,349,598 | -0.71(-1.85%) |
Aug 29, 2022 | 38.13 | 38.63 | 38.14 | 38.42 | 16,962,248 | +0.07(+0.18%) |
Aug 26, 2022 | 38.65 | 38.75 | 38.34 | 38.35 | 18,943,246 | -0.43(-1.12%) |
Aug 25, 2022 | 38.70 | 38.85 | 38.50 | 38.78 | 16,156,975 | +0.17(+0.44%) |
Aug 24, 2022 | 38.61 | 38.68 | 38.32 | 38.61 | 19,606,228 | +0.07(+0.18%) |
Aug 23, 2022 | 39.01 | 39.13 | 38.50 | 38.54 | 21,443,448 | -0.62(-1.58%) |
Aug 22, 2022 | 39.37 | 39.43 | 39.09 | 39.16 | 16,950,534 | -0.22(-0.56%) |
Aug 19, 2022 | 39.10 | 39.45 | 38.98 | 39.38 | 21,976,870 | +0.20(+0.52%) |
Aug 18, 2022 | 39.38 | 39.48 | 38.93 | 39.18 | 29,272,930 | -1.02(-2.54%) |
Aug 17, 2022 | 40.28 | 40.53 | 40.13 | 40.20 | 12,736,962 | -0.41(-1.00%) |
Aug 16, 2022 | 40.34 | 40.83 | 40.23 | 40.61 | 15,914,283 | +0.21(+0.53%) |
Aug 15, 2022 | 39.93 | 40.47 | 39.85 | 40.40 | 17,721,252 | +0.36(+0.91%) |
Aug 12, 2022 | 39.85 | 40.13 | 39.73 | 40.03 | 17,020,472 | +0.33(+0.83%) |
Aug 11, 2022 | 39.86 | 40.13 | 39.66 | 39.70 | 17,374,110 | -0.05(-0.13%) |
Aug 10, 2022 | 39.91 | 39.95 | 39.59 | 39.76 | 18,494,604 | +0.14(+0.36%) |
Aug 09, 2022 | 39.55 | 39.77 | 39.36 | 39.61 | 16,412,343 | +0.12(+0.31%) |
Aug 08, 2022 | 39.85 | 39.91 | 39.32 | 39.49 | 23,233,438 | -0.36(-0.91%) |
Aug 05, 2022 | 39.44 | 39.88 | 39.33 | 39.85 | 19,522,278 | +0.46(+1.17%) |
Aug 04, 2022 | 40.09 | 40.09 | 39.33 | 39.39 | 33,500,516 | -0.80(-1.99%) |
Aug 03, 2022 | 40.31 | 40.43 | 40.06 | 40.19 | 20,154,396 | -0.01(-0.02%) |
Aug 02, 2022 | 41.01 | 41.17 | 40.17 | 40.20 | 21,097,744 | -0.82(-1.99%) |
Aug 01, 2022 | 41.04 | 41.23 | 40.71 | 41.02 | 20,991,758 | +0.06(+0.15%) |
Jul 29, 2022 | 40.53 | 41.22 | 40.41 | 40.95 | 26,122,218 | +0.57(+1.41%) |
Jul 28, 2022 | 39.76 | 40.54 | 39.68 | 40.39 | 24,870,522 | +0.57(+1.42%) |
Jul 27, 2022 | 39.73 | 39.98 | 39.41 | 39.82 | 24,328,524 | -0.01(-0.02%) |
Jul 26, 2022 | 39.46 | 40.04 | 39.25 | 39.83 | 23,200,716 | +0.14(+0.36%) |
Jul 25, 2022 | 39.35 | 39.72 | 39.06 | 39.69 | 30,651,522 | +0.27(+0.70%) |
Jul 22, 2022 | 40.74 | 40.94 | 38.80 | 39.41 | 65,716,296 | -2.85(-6.74%) |
Jul 21, 2022 | 42.23 | 42.45 | 41.39 | 42.26 | 36,428,232 | -1.25(-2.87%) |
Jul 20, 2022 | 44.75 | 44.81 | 43.45 | 43.51 | 33,387,422 | -1.22(-2.74%) |
Jul 19, 2022 | 44.76 | 44.83 | 44.54 | 44.73 | 16,498,229 | +0.15(+0.34%) |
Jul 18, 2022 | 45.27 | 45.37 | 44.48 | 44.58 | 18,238,348 | -0.66(-1.45%) |
Jul 15, 2022 | 45.22 | 45.25 | 44.64 | 45.24 | 14,686,299 | +0.47(+1.05%) |
Jul 14, 2022 | 44.26 | 44.83 | 44.09 | 44.77 | 11,584,220 | -0.02(-0.04%) |
Jul 13, 2022 | 44.72 | 45.30 | 44.51 | 44.78 | 15,068,165 | -0.24(-0.53%) |
Jul 12, 2022 | 44.91 | 45.54 | 44.58 | 45.02 | 23,152,338 | +0.25(+0.55%) |
Jul 11, 2022 | 44.66 | 44.98 | 44.56 | 44.77 | 13,827,680 | +0.01(+0.02%) |
Jul 08, 2022 | 44.79 | 45.15 | 44.70 | 44.77 | 15,744,060 | -0.20(-0.43%) |
Jul 07, 2022 | 45.18 | 45.27 | 44.65 | 44.96 | 15,356,623 | -0.14(-0.31%) |
Jul 06, 2022 | 45.02 | 45.43 | 44.77 | 45.10 | 17,053,068 | +0.08(+0.18%) |
Jul 05, 2022 | 45.02 | 45.06 | 44.21 | 45.02 | 22,485,540 | -0.19(-0.43%) |
Jul 01, 2022 | 44.62 | 45.33 | 44.29 | 45.22 | 16,341,040 | +0.78(+1.75%) |
Jun 30, 2022 | 44.37 | 44.84 | 44.18 | 44.44 | 21,569,336 | -0.17(-0.37%) |
Jun 29, 2022 | 44.20 | 44.66 | 44.06 | 44.60 | 17,806,058 | +0.42(+0.95%) |
Jun 28, 2022 | 44.72 | 44.92 | 44.16 | 44.18 | 18,976,712 | -0.44(-0.98%) |
Jun 27, 2022 | 44.91 | 45.09 | 44.35 | 44.62 | 19,385,064 | +0.00(+0.00%) |
Jun 24, 2022 | 45.56 | 45.66 | 44.28 | 44.62 | 32,537,930 | -0.99(-2.17%) |
Jun 23, 2022 | 44.68 | 45.69 | 44.68 | 45.61 | 24,821,630 | +1.14(+2.56%) |
Jun 22, 2022 | 44.01 | 44.81 | 43.96 | 44.47 | 27,010,520 | +0.12(+0.28%) |
Jun 21, 2022 | 43.18 | 44.58 | 43.10 | 44.35 | 39,154,308 | +1.42(+3.30%) |
Jun 17, 2022 | 42.56 | 43.33 | 42.49 | 42.93 | 41,731,532 | +0.17(+0.39%) |
Jun 16, 2022 | 42.48 | 42.88 | 42.04 | 42.77 | 25,154,952 | -0.27(-0.63%) |
Jun 15, 2022 | 43.11 | 43.63 | 42.55 | 43.04 | 25,130,354 | -0.01(-0.02%) |
Jun 14, 2022 | 43.42 | 43.64 | 42.81 | 43.05 | 23,158,122 | -0.38(-0.87%) |
Jun 13, 2022 | 44.32 | 44.47 | 43.26 | 43.42 | 27,135,742 | -1.08(-2.42%) |
Jun 10, 2022 | 44.35 | 45.01 | 44.19 | 44.50 | 22,694,230 | -0.11(-0.24%) |
Jun 09, 2022 | 45.20 | 45.33 | 44.59 | 44.60 | 13,794,530 | -0.53(-1.18%) |
Jun 08, 2022 | 45.30 | 45.50 | 45.04 | 45.14 | 15,131,411 | -0.09(-0.19%) |
Jun 07, 2022 | 44.79 | 45.27 | 44.60 | 45.23 | 17,567,214 | +0.36(+0.80%) |
Jun 06, 2022 | 44.60 | 44.96 | 44.41 | 44.87 | 14,723,896 | +0.38(+0.85%) |
Jun 03, 2022 | 44.60 | 44.88 | 44.38 | 44.49 | 12,356,820 | -0.42(-0.94%) |
Jun 02, 2022 | 45.14 | 45.17 | 44.12 | 44.91 | 15,449,268 | -0.10(-0.21%) |
Jun 01, 2022 | 45.04 | 45.21 | 44.70 | 45.01 | 17,560,132 | +0.10(+0.21%) |
May 31, 2022 | 44.88 | 45.15 | 44.53 | 44.91 | 28,496,500 | -0.10(-0.21%) |
May 27, 2022 | 44.44 | 45.03 | 44.24 | 45.01 | 15,243,393 | +0.36(+0.80%) |
May 26, 2022 | 44.93 | 45.19 | 44.58 | 44.65 | 17,697,516 | -0.22(-0.49%) |
May 25, 2022 | 44.22 | 44.89 | 44.12 | 44.87 | 22,647,190 | +0.49(+1.10%) |
May 24, 2022 | 43.51 | 44.50 | 42.78 | 44.38 | 29,020,746 | +0.88(+2.03%) |
May 23, 2022 | 43.60 | 44.02 | 43.34 | 43.49 | 19,132,428 | +0.12(+0.28%) |
May 20, 2022 | 42.94 | 43.43 | 42.84 | 43.37 | 27,594,178 | +0.38(+0.88%) |
May 19, 2022 | 42.43 | 43.06 | 42.14 | 42.99 | 26,479,388 | +0.18(+0.43%) |
May 18, 2022 | 42.86 | 43.31 | 42.58 | 42.81 | 25,535,376 | -0.04(-0.10%) |
May 17, 2022 | 42.86 | 43.08 | 42.49 | 42.85 | 25,175,454 | -0.09(-0.20%) |
May 16, 2022 | 42.01 | 43.08 | 41.82 | 42.94 | 25,974,624 | +0.75(+1.78%) |
May 13, 2022 | 42.25 | 42.42 | 41.69 | 42.19 | 24,075,032 | +0.11(+0.25%) |
May 12, 2022 | 41.86 | 42.19 | 41.51 | 42.08 | 24,693,296 | +0.16(+0.38%) |
May 11, 2022 | 42.19 | 42.48 | 41.70 | 41.92 | 22,991,726 | -0.22(-0.52%) |
May 10, 2022 | 42.82 | 43.29 | 41.83 | 42.14 | 26,274,760 | -0.43(-1.01%) |
May 09, 2022 | 42.14 | 42.78 | 41.81 | 42.57 | 27,866,886 | +0.31(+0.73%) |
May 06, 2022 | 41.68 | 42.41 | 41.61 | 42.27 | 22,066,790 | +0.38(+0.90%) |
May 05, 2022 | 42.06 | 42.32 | 41.51 | 41.89 | 23,598,452 | -0.46(-1.10%) |
May 04, 2022 | 41.36 | 42.39 | 41.15 | 42.35 | 33,761,132 | +1.05(+2.54%) |
May 03, 2022 | 40.62 | 41.51 | 40.33 | 41.30 | 37,985,116 | +0.82(+2.03%) |
May 02, 2022 | 40.72 | 41.20 | 39.88 | 40.48 | 38,040,124 | -0.06(-0.15%) |
Apr 29, 2022 | 42.17 | 42.20 | 40.43 | 40.54 | 46,936,564 | -1.84(-4.34%) |
Apr 28, 2022 | 42.63 | 43.05 | 42.29 | 42.38 | 37,690,144 | -0.05(-0.12%) |
Apr 27, 2022 | 43.35 | 43.35 | 42.40 | 42.43 | 34,923,724 | -0.83(-1.92%) |
Apr 26, 2022 | 44.01 | 44.35 | 43.23 | 43.26 | 33,692,528 | -0.76(-1.73%) |
Apr 25, 2022 | 44.95 | 45.04 | 43.38 | 44.03 | 52,550,380 | -1.43(-3.14%) |
Apr 22, 2022 | 46.79 | 46.88 | 45.06 | 45.45 | 51,671,812 | -2.71(-5.64%) |
Apr 21, 2022 | 47.82 | 48.61 | 47.69 | 48.17 | 37,479,292 | +0.53(+1.10%) |
Apr 20, 2022 | 47.07 | 47.71 | 47.02 | 47.64 | 22,338,644 | +0.58(+1.23%) |
Apr 19, 2022 | 46.92 | 47.20 | 46.81 | 47.06 | 14,730,976 | +0.32(+0.67%) |
Apr 18, 2022 | 47.07 | 47.53 | 46.60 | 46.75 | 16,437,965 | -0.39(-0.82%) |
Apr 14, 2022 | 47.28 | 47.45 | 47.09 | 47.13 | 19,317,920 | -0.27(-0.57%) |
Apr 13, 2022 | 46.92 | 47.61 | 46.92 | 47.41 | 22,610,228 | +0.41(+0.88%) |
Apr 12, 2022 | 47.17 | 47.33 | 46.78 | 46.99 | 24,138,628 | -0.20(-0.43%) |
Apr 11, 2022 | 47.17 | 47.90 | 47.03 | 47.20 | 38,386,664 | +0.32(+0.69%) |
Apr 08, 2022 | 46.17 | 47.00 | 45.97 | 46.87 | 28,383,298 | +0.75(+1.63%) |
Apr 07, 2022 | 45.93 | 46.39 | 45.57 | 46.12 | 26,027,394 | +0.10(+0.21%) |
Apr 06, 2022 | 45.69 | 46.22 | 45.47 | 46.02 | 33,117,670 | +0.36(+0.80%) |
Apr 05, 2022 | 45.16 | 45.76 | 45.10 | 45.66 | 26,757,674 | +0.28(+0.61%) |
Apr 04, 2022 | 45.00 | 45.42 | 44.67 | 45.38 | 29,822,166 | +0.29(+0.65%) |
Apr 01, 2022 | 44.14 | 45.14 | 43.96 | 45.09 | 35,314,936 | +1.02(+2.32%) |
Mar 31, 2022 | 44.69 | 44.77 | 44.06 | 44.07 | 35,903,160 | -0.58(-1.30%) |
Mar 30, 2022 | 44.31 | 44.66 | 44.19 | 44.65 | 27,533,654 | +0.31(+0.70%) |
Mar 29, 2022 | 44.40 | 44.41 | 44.08 | 44.34 | 32,587,916 | +0.07(+0.16%) |
Mar 28, 2022 | 44.43 | 44.46 | 44.08 | 44.27 | 25,067,424 | -0.10(-0.21%) |
Mar 25, 2022 | 44.17 | 44.52 | 44.09 | 44.36 | 21,699,676 | +0.24(+0.55%) |
Mar 24, 2022 | 44.15 | 44.28 | 44.05 | 44.12 | 24,357,094 | +0.03(+0.06%) |
Mar 23, 2022 | 44.16 | 44.51 | 44.08 | 44.09 | 30,027,810 | -0.03(-0.06%) |
Mar 22, 2022 | 44.28 | 44.52 | 44.08 | 44.12 | 33,181,502 | -0.09(-0.20%) |
Mar 21, 2022 | 44.44 | 44.82 | 44.09 | 44.21 | 46,106,240 | +0.26(+0.59%) |
Mar 18, 2022 | 45.09 | 45.24 | 43.95 | 43.95 | 81,368,656 | -1.35(-2.98%) |
Mar 17, 2022 | 45.40 | 45.45 | 44.98 | 45.30 | 26,506,066 | -0.11(-0.25%) |
Mar 16, 2022 | 45.74 | 45.85 | 44.94 | 45.41 | 32,952,984 | -0.23(-0.51%) |
Mar 15, 2022 | 45.58 | 45.85 | 45.17 | 45.64 | 23,670,590 | +0.22(+0.50%) |
Mar 14, 2022 | 46.22 | 46.43 | 45.37 | 45.42 | 26,727,582 | -0.47(-1.02%) |
Mar 11, 2022 | 46.16 | 46.35 | 45.86 | 45.88 | 24,088,454 | -0.16(-0.36%) |
Mar 10, 2022 | 45.85 | 46.05 | 20,229,818 | +0.13(+0.28%) | ||
Mar 09, 2022 | 46.47 | 46.55 | 45.86 | 45.92 | 26,637,024 | -0.15(-0.32%) |
Mar 08, 2022 | 47.55 | 47.87 | 46.01 | 46.07 | 42,216,280 | -1.24(-2.62%) |
Mar 07, 2022 | 47.36 | 47.79 | 47.15 | 47.30 | 28,850,180 | -0.37(-0.78%) |
Mar 04, 2022 | 47.09 | 47.92 | 46.94 | 47.67 | 31,115,866 | +0.39(+0.82%) |
Mar 03, 2022 | 47.04 | 47.70 | 46.87 | 47.29 | 31,857,328 | +0.45(+0.96%) |
Mar 02, 2022 | 46.43 | 47.07 | 46.31 | 46.84 | 23,940,548 | +0.46(+0.99%) |
Mar 01, 2022 | 46.28 | 46.88 | 46.07 | 46.38 | 28,539,320 | -0.05(-0.11%) |
Feb 28, 2022 | 46.54 | 46.80 | 46.20 | 46.43 | 35,357,300 | -0.39(-0.83%) |
Feb 25, 2022 | 45.92 | 47.18 | 46.65 | 46.82 | 36,348,244 | +1.32(+2.91%) |
Feb 24, 2022 | 45.82 | 45.99 | 44.73 | 45.49 | 34,808,064 | -0.71(-1.54%) |
Feb 23, 2022 | 46.63 | 46.65 | 46.06 | 46.20 | 20,629,168 | -0.42(-0.91%) |
Feb 22, 2022 | 46.71 | 46.73 | 46.36 | 46.63 | 22,955,926 | +0.06(+0.13%) |
Feb 18, 2022 | 46.57 | 0 | +0.22(+0.47%) | |||
Feb 17, 2022 | 45.94 | 46.36 | 45.66 | 46.35 | 20,178,898 | +0.16(+0.34%) |
Feb 16, 2022 | 46.01 | 46.54 | 45.93 | 46.20 | 19,968,612 | +0.03(+0.07%) |
Feb 15, 2022 | 46.11 | 46.36 | 45.98 | 46.16 | 14,824,085 | +0.08(+0.17%) |
Feb 14, 2022 | 46.07 | 46.24 | 45.42 | 46.08 | 18,395,634 | -0.04(-0.09%) |
Feb 11, 2022 | 45.81 | 46.25 | 45.59 | 46.13 | 21,770,354 | +0.24(+0.53%) |
Feb 10, 2022 | 46.14 | 46.32 | 45.76 | 45.88 | 21,550,682 | +0.03(+0.06%) |
Feb 09, 2022 | 45.98 | 46.42 | 45.75 | 45.86 | 19,012,706 | +0.16(+0.36%) |
Feb 08, 2022 | 45.86 | 46.00 | 45.48 | 45.69 | 16,080,590 | -0.16(-0.34%) |
Feb 07, 2022 | 46.05 | 46.16 | 45.43 | 45.85 | 17,845,282 | -0.27(-0.58%) |
Feb 04, 2022 | 46.30 | 46.57 | 46.04 | 46.12 | 18,726,294 | -0.42(-0.89%) |
Feb 03, 2022 | 46.71 | 46.45 | 46.53 | 24,528,070 | -0.01(-0.02%) | |
Feb 02, 2022 | 46.33 | 46.96 | 46.11 | 46.54 | 27,919,474 | +0.52(+1.13%) |
Feb 01, 2022 | 46.20 | 46.37 | 45.17 | 46.02 | 38,196,348 | -0.03(-0.06%) |
Jan 31, 2022 | 45.43 | 46.13 | 46.05 | 29,107,812 | +0.29(+0.62%) | |
Jan 28, 2022 | 44.50 | 45.78 | 44.28 | 45.76 | 34,124,296 | +1.48(+3.34%) |
Jan 27, 2022 | 44.04 | 45.04 | 43.95 | 44.28 | 40,851,580 | +0.15(+0.33%) |
Jan 26, 2022 | 45.52 | 45.73 | 44.00 | 44.14 | 47,963,556 | -1.63(-3.55%) |
Jan 25, 2022 | 45.96 | 46.58 | 45.21 | 45.76 | 37,027,164 | -0.05(-0.11%) |
Jan 24, 2022 | 45.94 | 46.46 | 45.16 | 45.81 | 37,569,424 | -0.17(-0.38%) |
Jan 21, 2022 | 46.48 | 46.63 | 45.91 | 45.99 | 29,239,794 | -0.21(-0.45%) |
Jan 20, 2022 | 46.27 | 46.66 | 45.92 | 46.20 | 28,081,888 | -0.09(-0.19%) |
Jan 19, 2022 | 46.26 | 46.44 | 45.74 | 46.28 | 21,238,728 | +0.06(+0.13%) |
Jan 18, 2022 | 45.94 | 46.34 | 45.49 | 46.22 | 24,934,454 | +0.13(+0.28%) |
Jan 14, 2022 | 46.09 | 0 | -0.21(-0.45%) | |||
Jan 13, 2022 | 46.29 | 46.74 | 46.00 | 46.30 | 21,009,756 | +0.06(+0.13%) |
Jan 12, 2022 | 46.19 | 46.42 | 45.93 | 46.24 | 14,813,661 | -0.12(-0.26%) |
Jan 11, 2022 | 46.65 | 46.78 | 45.99 | 46.36 | 21,573,740 | -0.24(-0.52%) |
Jan 10, 2022 | 47.14 | 47.43 | 46.55 | 46.60 | 28,814,280 | -0.32(-0.68%) |
Jan 07, 2022 | 46.07 | 47.03 | 46.07 | 46.92 | 30,647,470 | +0.97(+2.11%) |
Jan 06, 2022 | 46.57 | 46.63 | 45.87 | 45.95 | 25,221,580 | -0.22(-0.48%) |
Jan 05, 2022 | 46.02 | 46.71 | 45.74 | 46.18 | 33,553,466 | +0.47(+1.03%) |
Jan 04, 2022 | 45.00 | 45.91 | 44.92 | 45.71 | 30,848,110 | +0.88(+1.96%) |
Jan 03, 2022 | 44.51 | 44.93 | 44.43 | 44.82 | 21,339,012 | +0.41(+0.92%) |
Dec 31, 2021 | 44.62 | 44.71 | 44.35 | 44.41 | 18,614,860 | -0.25(-0.56%) |
Dec 30, 2021 | 44.77 | 44.94 | 44.52 | 44.66 | 18,254,284 | -0.09(-0.21%) |
Dec 29, 2021 | 45.11 | 45.20 | 44.74 | 44.76 | 17,670,762 | -0.31(-0.68%) |
Dec 28, 2021 | 44.99 | 45.38 | 44.97 | 45.06 | 14,186,620 | +0.03(+0.08%) |
Dec 27, 2021 | 45.04 | 45.15 | 44.83 | 45.03 | 23,053,564 | +0.00(+0.00%) |
Dec 23, 2021 | 45.18 | 45.38 | 45.02 | 45.03 | 17,456,360 | -0.08(-0.17%) |
Dec 22, 2021 | 44.94 | 45.22 | 44.50 | 45.11 | 19,286,854 | -0.01(-0.02%) |
Dec 21, 2021 | 45.53 | 45.59 | 45.00 | 45.12 | 27,956,456 | -0.27(-0.58%) |
Dec 20, 2021 | 45.07 | 45.59 | 45.03 | 45.38 | 27,394,888 | -0.07(-0.15%) |
Dec 17, 2021 | 45.35 | 45.49 | 44.76 | 45.45 | 63,881,592 | +0.36(+0.80%) |
Dec 16, 2021 | 43.30 | 45.23 | 43.21 | 45.09 | 46,895,320 | +1.88(+4.35%) |
Dec 15, 2021 | 43.45 | 43.63 | 43.15 | 43.21 | 28,204,674 | -0.09(-0.20%) |
Dec 14, 2021 | 43.06 | 43.72 | 42.89 | 43.29 | 36,910,308 | +0.32(+0.74%) |
Dec 13, 2021 | 42.82 | 43.20 | 42.47 | 42.98 | 32,305,036 | +0.08(+0.18%) |
Dec 10, 2021 | 43.02 | 43.02 | 42.73 | 42.90 | 21,641,440 | +0.03(+0.06%) |
Dec 09, 2021 | 43.08 | 43.08 | 42.62 | 42.88 | 27,634,512 | -0.28(-0.65%) |
Dec 08, 2021 | 43.35 | 43.47 | 42.87 | 43.16 | 23,913,728 | -0.26(-0.59%) |
Dec 07, 2021 | 43.59 | 43.60 | 42.85 | 43.41 | 32,453,090 | -0.24(-0.55%) |
Dec 06, 2021 | 44.14 | 44.39 | 43.56 | 43.65 | 26,237,068 | -0.30(-0.68%) |
Dec 03, 2021 | 43.24 | 44.01 | 43.18 | 43.95 | 28,920,214 | +0.59(+1.36%) |
Dec 02, 2021 | 42.59 | 43.74 | 42.55 | 43.36 | 32,018,220 | +0.82(+1.93%) |
Dec 01, 2021 | 43.17 | 43.52 | 42.52 | 42.54 | 30,762,844 | -0.43(-0.99%) |
Nov 30, 2021 | 43.82 | 43.90 | 42.77 | 42.97 | 55,868,492 | -1.19(-2.69%) |
Nov 29, 2021 | 44.12 | 44.32 | 43.87 | 44.16 | 21,816,116 | -0.12(-0.27%) |
Nov 26, 2021 | 43.72 | 44.62 | 43.68 | 44.28 | 19,944,404 | +0.12(+0.27%) |
Nov 24, 2021 | 44.13 | 44.54 | 44.10 | 44.16 | 18,103,498 | -0.08(-0.17%) |
Nov 23, 2021 | 44.07 | 44.57 | 44.07 | 44.24 | 25,154,514 | +0.18(+0.41%) |
Nov 22, 2021 | 43.47 | 44.47 | 43.29 | 44.06 | 26,617,092 | +0.58(+1.34%) |
Nov 19, 2021 | 43.83 | 43.86 | 43.31 | 43.47 | 24,690,734 | -0.32(-0.74%) |
Nov 18, 2021 | 44.02 | 43.93 | 43.77 | 43.80 | 22,631,876 | -0.42(-0.95%) |
Nov 17, 2021 | 44.46 | 44.50 | 44.12 | 44.22 | 20,661,258 | -0.28(-0.63%) |
Nov 16, 2021 | 44.88 | 44.98 | 44.48 | 44.50 | 18,191,430 | -0.29(-0.65%) |
Nov 15, 2021 | 44.82 | 44.91 | 44.51 | 44.79 | 16,705,990 | +0.05(+0.11%) |
Nov 12, 2021 | 44.88 | 44.89 | 44.70 | 44.74 | 16,821,168 | -0.09(-0.21%) |
Nov 11, 2021 | 45.08 | 45.08 | 44.76 | 44.83 | 12,846,119 | +0.18(+0.40%) |
Nov 10, 2021 | 44.81 | 44.65 | 19,032,444 | +0.00(+0.00%) | ||
Nov 09, 2021 | 44.71 | 44.77 | 44.44 | 44.65 | 18,732,962 | -0.08(-0.17%) |
Nov 08, 2021 | 44.71 | 44.80 | 44.37 | 44.73 | 18,697,060 | +0.08(+0.17%) |
Nov 05, 2021 | 44.47 | 45.13 | 44.47 | 44.65 | 20,406,158 | +0.33(+0.75%) |
Nov 04, 2021 | 45.23 | 45.23 | 43.77 | 44.32 | 36,034,340 | -0.93(-2.06%) |
Nov 03, 2021 | 44.95 | 45.36 | 44.89 | 45.25 | 14,313,489 | +0.32(+0.70%) |
Nov 02, 2021 | 45.35 | 45.38 | 44.88 | 44.94 | 19,777,472 | -0.32(-0.72%) |
Nov 01, 2021 | 45.51 | 45.62 | 45.19 | 45.26 | 16,577,352 | -0.03(-0.08%) |
Oct 29, 2021 | 44.88 | 45.35 | 44.80 | 45.30 | 20,781,120 | +0.16(+0.36%) |
Oct 28, 2021 | 45.09 | 45.43 | 44.98 | 45.13 | 21,510,634 | +0.15(+0.32%) |
Oct 27, 2021 | 45.45 | 45.47 | 44.85 | 44.99 | 17,556,058 | -0.38(-0.85%) |
Oct 26, 2021 | 45.05 | 45.45 | 45.37 | 17,770,668 | +0.43(+0.95%) | |
Oct 25, 2021 | 45.28 | 45.39 | 44.84 | 44.94 | 18,697,262 | -0.30(-0.66%) |
Oct 22, 2021 | 45.66 | 45.66 | 45.20 | 45.24 | 18,804,808 | -0.39(-0.86%) |
Oct 21, 2021 | 45.96 | 46.10 | 45.36 | 45.64 | 20,785,468 | -0.19(-0.41%) |
Oct 20, 2021 | 45.12 | 45.94 | 45.06 | 45.83 | 35,863,524 | +1.08(+2.41%) |
Oct 19, 2021 | 44.45 | 44.81 | 44.38 | 44.75 | 18,821,342 | +0.38(+0.85%) |
Oct 18, 2021 | 44.59 | 44.72 | 44.14 | 44.37 | 24,394,490 | -0.31(-0.69%) |
Oct 15, 2021 | 44.52 | 45.14 | 44.46 | 44.68 | 31,593,540 | +0.30(+0.67%) |
Oct 14, 2021 | 43.82 | 44.44 | 43.73 | 44.38 | 32,466,572 | +0.49(+1.11%) |
Oct 13, 2021 | 43.77 | 43.94 | 43.47 | 43.89 | 31,864,710 | +0.02(+0.04%) |
Oct 12, 2021 | 44.60 | 44.60 | 43.69 | 43.88 | 49,311,492 | -0.73(-1.63%) |
Oct 11, 2021 | 45.53 | 45.55 | 44.43 | 44.60 | 37,526,364 | -0.91(-1.99%) |
Oct 08, 2021 | 46.05 | 46.13 | 45.49 | 45.51 | 25,018,008 | -0.56(-1.22%) |
Oct 07, 2021 | 46.19 | 46.46 | 46.01 | 46.07 | 21,134,314 | +0.01(+0.02%) |
Oct 06, 2021 | 45.90 | 46.12 | 45.63 | 46.06 | 25,258,718 | +0.02(+0.04%) |
Oct 05, 2021 | 46.16 | 46.30 | 45.89 | 46.05 | 15,642,308 | +0.01(+0.02%) |
Oct 04, 2021 | 46.00 | 46.32 | 45.85 | 46.04 | 22,142,226 | +0.17(+0.37%) |