Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 35.02 | 32.87 | 32.98 | 9,210,906 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.71 | 13,436,111 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.81 | 33.02 | 34.52 | 10,108,761 | +0.52(+1.53%) |
Sep 27, 2022 | 34.33 | 35.12 | 33.70 | 34.00 | 8,517,303 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.29 | 33.65 | 33.77 | 7,428,868 | -1.02(-2.93%) |
Sep 23, 2022 | 35.17 | 35.59 | 34.40 | 34.79 | 8,332,358 | -1.97(-5.36%) |
Sep 22, 2022 | 39.13 | 39.57 | 36.72 | 36.76 | 10,070,914 | -1.85(-4.80%) |
Sep 21, 2022 | 42.62 | 42.98 | 38.57 | 38.61 | 11,957,958 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.91 | 41.84 | 42.65 | 5,126,151 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.26 | 43.73 | 6,700,725 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.60 | 11,756,520 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.14 | 42.27 | 8,741,316 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.47 | 43.14 | 43.90 | 13,647,662 | -5.37(-10.90%) |
Sep 13, 2022 | 49.32 | 51.38 | 48.82 | 49.27 | 4,421,030 | -2.01(-3.92%) |
Sep 12, 2022 | 52.32 | 52.70 | 50.52 | 51.28 | 5,392,025 | -0.27(-0.53%) |
Sep 09, 2022 | 49.38 | 52.00 | 49.25 | 51.56 | 7,419,620 | +3.68(+7.70%) |
Sep 08, 2022 | 47.01 | 47.95 | 46.20 | 47.87 | 5,373,044 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,924 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.49 | 46.94 | 6,937,118 | -1.31(-2.72%) |
Sep 02, 2022 | 48.28 | 49.33 | 47.94 | 48.25 | 4,044,958 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.43 | 45.17 | 47.11 | 6,093,949 | -1.37(-2.83%) |
Aug 31, 2022 | 49.31 | 49.59 | 47.90 | 48.48 | 5,765,306 | -1.28(-2.58%) |
Aug 30, 2022 | 53.78 | 53.78 | 49.02 | 49.76 | 7,917,105 | -4.61(-8.49%) |
Aug 29, 2022 | 54.05 | 55.73 | 53.56 | 54.38 | 5,629,624 | -0.33(-0.61%) |
Aug 26, 2022 | 56.50 | 57.06 | 54.08 | 54.71 | 5,620,523 | -1.06(-1.90%) |
Aug 25, 2022 | 54.07 | 55.85 | 53.30 | 55.77 | 5,070,889 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.72 | 53.33 | 5,038,324 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,712 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.92 | 48.07 | 49.25 | 4,429,596 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.71 | 49.66 | 49.98 | 4,559,354 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.10 | 51.30 | 52.75 | 4,104,301 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.38 | 50.25 | 50.93 | 4,103,343 | -1.12(-2.15%) |
Aug 16, 2022 | 51.73 | 52.80 | 51.53 | 52.05 | 5,025,649 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.12 | 48.92 | 50.65 | 4,312,201 | -1.04(-2.01%) |
Aug 12, 2022 | 51.34 | 52.35 | 50.72 | 51.69 | 4,350,670 | -0.50(-0.96%) |
Aug 11, 2022 | 53.17 | 54.51 | 52.05 | 52.19 | 5,025,509 | +0.31(+0.60%) |
Aug 10, 2022 | 50.28 | 52.37 | 49.77 | 51.88 | 5,794,268 | +2.52(+5.10%) |
Aug 09, 2022 | 48.45 | 49.71 | 48.26 | 49.36 | 4,820,941 | +1.69(+3.56%) |
Aug 08, 2022 | 48.65 | 49.38 | 47.49 | 47.67 | 4,312,714 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.21 | 46.40 | 48.42 | 5,190,021 | +1.63(+3.49%) |
Aug 04, 2022 | 47.46 | 48.54 | 46.15 | 46.79 | 4,596,602 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.46 | 47.41 | 4,477,524 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.46 | 46.21 | 47.27 | 4,791,335 | +0.06(+0.12%) |
Aug 01, 2022 | 48.77 | 49.10 | 46.99 | 47.21 | 6,060,667 | -2.55(-5.13%) |
Jul 29, 2022 | 48.71 | 49.88 | 48.00 | 49.76 | 5,749,698 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.59 | 47.99 | 5,196,242 | +1.30(+2.79%) |
Jul 27, 2022 | 46.54 | 46.90 | 44.87 | 46.69 | 4,965,480 | +0.74(+1.62%) |
Jul 26, 2022 | 46.08 | 47.15 | 45.14 | 45.95 | 5,457,441 | +0.19(+0.41%) |
Jul 25, 2022 | 45.76 | 46.67 | 45.17 | 45.76 | 6,996,734 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.39 | 44.46 | 44.78 | 10,351,048 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,502,872 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.63 | 44.06 | 6,971,395 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.92 | 41.90 | 43.90 | 6,052,722 | +1.45(+3.41%) |
Jul 18, 2022 | 43.48 | 44.25 | 42.13 | 42.46 | 5,836,259 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.10 | 39.42 | 42.10 | 5,309,601 | +2.20(+5.51%) |
Jul 14, 2022 | 39.93 | 40.24 | 38.69 | 39.90 | 5,530,801 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.56 | 40.46 | 42.23 | 3,754,175 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.31 | 4,407,774 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.39 | 41.64 | 41.78 | 4,958,733 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.77 | 43.41 | 43.83 | 5,433,093 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.69 | 44.18 | 44.64 | 7,679,096 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.16 | 39.75 | 41.68 | 8,836,873 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.45 | 41.16 | 7,612,610 | -2.63(-6.01%) |
Jul 01, 2022 | 43.88 | 44.81 | 42.39 | 43.79 | 6,785,484 | -0.78(-1.76%) |
Jun 30, 2022 | 45.15 | 45.56 | 43.29 | 44.57 | 6,358,585 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.56 | 4,389,435 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.78 | 48.16 | 5,340,593 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.46 | 4,307,452 | +0.20(+0.41%) |
Jun 24, 2022 | 46.14 | 48.74 | 45.49 | 48.26 | 7,555,590 | +2.68(+5.88%) |
Jun 23, 2022 | 46.91 | 47.71 | 44.22 | 45.59 | 8,394,787 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.78 | 46.42 | 47.81 | 6,568,918 | -1.15(-2.36%) |
Jun 21, 2022 | 49.66 | 50.79 | 48.39 | 48.97 | 5,666,731 | +0.78(+1.62%) |
Jun 17, 2022 | 48.37 | 49.09 | 46.58 | 48.19 | 8,791,144 | -0.39(-0.81%) |
Jun 16, 2022 | 47.38 | 50.71 | 47.37 | 48.58 | 8,571,621 | -1.40(-2.80%) |
Jun 15, 2022 | 48.45 | 51.23 | 47.92 | 49.98 | 10,626,770 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.83 | 5,888,769 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.79 | 47.20 | 48.73 | 7,499,749 | -3.10(-5.98%) |
Jun 10, 2022 | 52.84 | 53.53 | 51.40 | 51.83 | 9,567,087 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.33 | 54.33 | 54.33 | 10,579,070 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.74 | 60.90 | 4,554,189 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.09 | 60.85 | 64.06 | 3,896,854 | +1.46(+2.33%) |
Jun 06, 2022 | 61.20 | 62.82 | 59.84 | 62.60 | 5,512,649 | +2.14(+3.54%) |
Jun 03, 2022 | 61.16 | 61.65 | 59.70 | 60.46 | 3,255,028 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.69 | 61.45 | 62.41 | 4,014,059 | +1.39(+2.28%) |
Jun 01, 2022 | 59.77 | 62.30 | 59.29 | 61.02 | 4,560,339 | +0.67(+1.12%) |
May 31, 2022 | 64.62 | 66.02 | 59.94 | 60.35 | 18,906,712 | -2.72(-4.31%) |
May 27, 2022 | 62.18 | 64.52 | 61.84 | 63.07 | 7,043,817 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.41 | 61.45 | 5,386,075 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.09 | 57.57 | 59.59 | 6,329,069 | -0.38(-0.64%) |
May 24, 2022 | 60.61 | 60.80 | 58.76 | 59.97 | 6,347,814 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.53 | 61.74 | 6,361,720 | +2.51(+4.24%) |
May 20, 2022 | 61.66 | 62.33 | 57.21 | 59.23 | 8,934,881 | -1.45(-2.39%) |
May 19, 2022 | 58.82 | 63.04 | 58.78 | 60.67 | 6,904,744 | +1.51(+2.55%) |
May 18, 2022 | 61.23 | 62.40 | 58.68 | 59.17 | 6,981,972 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.27 | 60.43 | 61.99 | 6,990,276 | +3.05(+5.18%) |
May 16, 2022 | 58.18 | 59.79 | 57.30 | 58.94 | 6,831,171 | +2.00(+3.52%) |
May 13, 2022 | 55.92 | 58.26 | 55.54 | 56.94 | 7,929,944 | +3.66(+6.87%) |
May 12, 2022 | 53.54 | 55.01 | 52.07 | 53.28 | 7,589,117 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.94 | 54.93 | 55.31 | 6,352,626 | +0.80(+1.47%) |
May 10, 2022 | 54.18 | 55.55 | 52.33 | 54.51 | 8,704,851 | +1.59(+3.01%) |
May 09, 2022 | 57.10 | 57.17 | 52.45 | 52.92 | 12,407,697 | -6.67(-11.19%) |
May 06, 2022 | 60.88 | 61.30 | 58.57 | 59.58 | 5,728,292 | -2.36(-3.81%) |
May 05, 2022 | 66.15 | 66.54 | 60.46 | 61.94 | 6,197,192 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.46 | 62.68 | 66.34 | 5,892,223 | +3.22(+5.10%) |
May 03, 2022 | 63.61 | 66.04 | 62.67 | 63.12 | 6,668,726 | -1.46(-2.27%) |
May 02, 2022 | 65.40 | 66.01 | 62.89 | 64.58 | 5,958,416 | -1.60(-2.42%) |
Apr 29, 2022 | 69.36 | 70.94 | 65.62 | 66.18 | 6,242,826 | -2.66(-3.86%) |
Apr 28, 2022 | 68.11 | 69.30 | 65.48 | 68.84 | 5,781,168 | +0.52(+0.76%) |
Apr 27, 2022 | 66.63 | 69.83 | 65.93 | 68.32 | 8,841,678 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.38 | 63.13 | 65.37 | 8,177,762 | -0.39(-0.59%) |
Apr 25, 2022 | 63.16 | 66.94 | 60.97 | 65.76 | 14,436,834 | +0.00(+0.00%) |
Apr 22, 2022 | 70.15 | 70.57 | 65.13 | 65.76 | 11,657,302 | -4.71(-6.69%) |
Apr 21, 2022 | 78.72 | 79.46 | 69.62 | 70.48 | 22,510,602 | -14.38(-16.94%) |
Apr 20, 2022 | 83.86 | 85.91 | 80.59 | 84.85 | 7,068,433 | +0.34(+0.40%) |
Apr 19, 2022 | 85.75 | 86.09 | 83.47 | 84.51 | 5,244,337 | -2.80(-3.21%) |
Apr 18, 2022 | 85.90 | 88.81 | 84.86 | 87.31 | 4,578,406 | +1.64(+1.91%) |
Apr 14, 2022 | 85.29 | 87.93 | 85.02 | 85.67 | 5,135,453 | +0.34(+0.40%) |
Apr 13, 2022 | 82.71 | 85.64 | 81.16 | 85.33 | 4,915,491 | +4.06(+5.00%) |
Apr 12, 2022 | 81.70 | 84.32 | 80.97 | 81.27 | 4,376,725 | +0.71(+0.88%) |
Apr 11, 2022 | 81.62 | 82.19 | 78.90 | 80.56 | 4,784,532 | -1.58(-1.93%) |
Apr 08, 2022 | 83.26 | 84.80 | 81.63 | 82.14 | 4,698,798 | -1.90(-2.26%) |
Apr 07, 2022 | 85.61 | 86.28 | 81.18 | 84.04 | 6,672,972 | -1.59(-1.86%) |
Apr 06, 2022 | 86.87 | 87.67 | 84.67 | 85.64 | 4,641,906 | +0.02(+0.02%) |
Apr 05, 2022 | 90.97 | 90.97 | 83.07 | 85.62 | 7,013,018 | -3.11(-3.51%) |
Apr 04, 2022 | 88.83 | 89.39 | 86.73 | 88.73 | 3,776,365 | +0.27(+0.31%) |
Apr 01, 2022 | 89.50 | 91.35 | 85.44 | 88.46 | 5,886,896 | +0.58(+0.66%) |
Mar 31, 2022 | 89.48 | 90.49 | 87.66 | 87.88 | 4,674,495 | -2.11(-2.34%) |
Mar 30, 2022 | 90.39 | 91.75 | 88.79 | 89.99 | 5,639,177 | +2.07(+2.35%) |
Mar 29, 2022 | 84.43 | 87.95 | 82.12 | 87.92 | 7,712,588 | -2.33(-2.58%) |
Mar 28, 2022 | 88.48 | 90.65 | 86.01 | 90.25 | 5,236,209 | +0.49(+0.54%) |
Mar 25, 2022 | 93.60 | 95.75 | 88.85 | 89.76 | 6,187,188 | -3.03(-3.26%) |
Mar 24, 2022 | 89.46 | 93.16 | 89.21 | 92.79 | 7,530,687 | +0.82(+0.89%) |
Mar 23, 2022 | 89.31 | 93.50 | 88.85 | 91.97 | 7,013,834 | +4.24(+4.83%) |
Mar 22, 2022 | 87.83 | 89.38 | 86.41 | 87.73 | 6,244,587 | -0.79(-0.89%) |
Mar 21, 2022 | 83.53 | 89.91 | 83.26 | 88.52 | 10,137,916 | +8.05(+10.01%) |
Mar 18, 2022 | 78.60 | 80.73 | 77.32 | 80.47 | 7,869,513 | +1.67(+2.12%) |
Mar 17, 2022 | 76.12 | 79.77 | 75.18 | 78.80 | 8,627,915 | +4.98(+6.74%) |
Mar 16, 2022 | 73.00 | 74.96 | 70.85 | 73.82 | 6,975,818 | +1.87(+2.60%) |
Mar 15, 2022 | 69.37 | 72.23 | 68.26 | 71.95 | 7,263,393 | +0.20(+0.29%) |
Mar 14, 2022 | 75.33 | 75.33 | 70.33 | 71.75 | 8,104,091 | -5.41(-7.01%) |
Mar 11, 2022 | 78.57 | 79.91 | 76.77 | 77.15 | 5,829,266 | -3.81(-4.70%) |
Mar 10, 2022 | 81.69 | 80.96 | 10,482,748 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.89 | 78.88 | 75.16 | 77.62 | 12,207,821 | -2.78(-3.46%) |
Mar 08, 2022 | 80.04 | 83.56 | 75.91 | 80.40 | 13,150,363 | -2.96(-3.55%) |
Mar 07, 2022 | 87.42 | 90.12 | 81.52 | 83.36 | 12,922,820 | -5.04(-5.70%) |
Mar 04, 2022 | 79.96 | 88.68 | 79.69 | 88.40 | 20,180,414 | +7.58(+9.37%) |
Mar 03, 2022 | 80.47 | 82.17 | 77.47 | 80.82 | 7,691,635 | +0.32(+0.40%) |
Mar 02, 2022 | 78.99 | 81.08 | 76.82 | 80.50 | 11,032,643 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.59 | 75.14 | 77.79 | 15,692,992 | +4.33(+5.89%) |
Feb 28, 2022 | 75.71 | 78.57 | 73.14 | 73.46 | 9,595,765 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.42 | 72.06 | 75.91 | 7,550,318 | +4.44(+6.21%) |
Feb 24, 2022 | 73.41 | 75.52 | 68.11 | 71.47 | 11,907,134 | -1.97(-2.68%) |
Feb 23, 2022 | 72.40 | 73.79 | 71.29 | 73.44 | 6,748,192 | +1.20(+1.66%) |
Feb 22, 2022 | 78.00 | 78.08 | 71.29 | 72.24 | 9,218,249 | -4.01(-5.26%) |
Feb 18, 2022 | 76.25 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.14 | 75.72 | 73.55 | 74.56 | 5,654,947 | -1.34(-1.76%) |
Feb 16, 2022 | 73.13 | 76.00 | 72.86 | 75.90 | 7,519,143 | +3.71(+5.13%) |
Feb 15, 2022 | 70.64 | 72.34 | 68.80 | 72.19 | 6,993,819 | +0.18(+0.24%) |
Feb 14, 2022 | 72.68 | 73.35 | 70.13 | 72.02 | 8,009,056 | +0.33(+0.46%) |
Feb 11, 2022 | 67.24 | 72.64 | 67.02 | 71.69 | 10,206,975 | +2.29(+3.30%) |
Feb 10, 2022 | 69.17 | 71.88 | 68.37 | 69.39 | 11,729,306 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.56 | 67.25 | 70.12 | 10,507,904 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.17 | 64.19 | 68.22 | 16,525,521 | +6.06(+9.76%) |
Feb 07, 2022 | 63.33 | 64.13 | 61.45 | 62.16 | 5,148,967 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.96 | 60.34 | 62.62 | 7,344,443 | +1.44(+2.36%) |
Feb 03, 2022 | 57.43 | 61.78 | 61.17 | 8,277,104 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.82 | 57.73 | 5,749,606 | +1.01(+1.79%) |
Feb 01, 2022 | 56.54 | 56.98 | 55.31 | 56.72 | 6,084,967 | +1.42(+2.57%) |
Jan 31, 2022 | 55.52 | 55.29 | 7,388,562 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.55 | 56.93 | 54.19 | 55.97 | 7,191,253 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.12 | 56.04 | 56.58 | 6,606,383 | -2.65(-4.48%) |
Jan 26, 2022 | 60.00 | 62.05 | 58.39 | 59.23 | 9,488,633 | -0.45(-0.75%) |
Jan 25, 2022 | 56.07 | 60.06 | 55.34 | 59.68 | 7,977,714 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.93 | 56.57 | 9,438,650 | +1.76(+3.22%) |
Jan 21, 2022 | 58.52 | 58.65 | 54.64 | 54.81 | 11,307,146 | -4.91(-8.23%) |
Jan 20, 2022 | 60.55 | 62.65 | 58.47 | 59.72 | 16,327,369 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.38 | 57.42 | 58.14 | 8,007,492 | -0.41(-0.70%) |
Jan 18, 2022 | 58.99 | 60.02 | 57.33 | 58.55 | 6,144,565 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.21 | 61.68 | 58.86 | 59.00 | 5,915,180 | -1.34(-2.21%) |
Jan 12, 2022 | 62.07 | 62.76 | 59.34 | 60.34 | 6,596,476 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.64 | 60.65 | 6,148,106 | +0.64(+1.07%) |
Jan 10, 2022 | 60.08 | 61.10 | 58.93 | 60.00 | 5,791,181 | -0.81(-1.33%) |
Jan 07, 2022 | 58.64 | 61.32 | 58.16 | 60.81 | 8,277,864 | +3.82(+6.71%) |
Jan 06, 2022 | 57.47 | 58.01 | 55.82 | 56.99 | 4,470,395 | -0.10(-0.17%) |
Jan 05, 2022 | 57.48 | 60.25 | 56.99 | 57.09 | 7,789,583 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.62 | 55.79 | 56.09 | 8,182,565 | -2.76(-4.69%) |
Jan 03, 2022 | 58.74 | 61.05 | 58.59 | 58.85 | 6,365,590 | +0.76(+1.31%) |
Dec 31, 2021 | 57.68 | 58.55 | 57.24 | 58.09 | 4,044,905 | +0.36(+0.62%) |
Dec 30, 2021 | 58.19 | 60.05 | 57.66 | 57.73 | 4,621,641 | -0.41(-0.70%) |
Dec 29, 2021 | 57.65 | 58.62 | 57.21 | 58.14 | 4,124,254 | +0.43(+0.74%) |
Dec 28, 2021 | 57.80 | 58.07 | 57.05 | 57.71 | 6,161,489 | -0.62(-1.07%) |
Dec 27, 2021 | 56.91 | 58.37 | 55.80 | 58.34 | 6,428,496 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.00 | 57.88 | 7,708,746 | +0.05(+0.08%) |
Dec 22, 2021 | 55.51 | 59.04 | 55.26 | 57.83 | 10,861,071 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.81 | 52.41 | 55.37 | 11,053,680 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.02 | 50.08 | 51.78 | 8,607,251 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.61 | 52.39 | 32,594,446 | +1.11(+2.17%) |
Dec 16, 2021 | 50.70 | 52.80 | 50.68 | 51.28 | 12,797,265 | +1.58(+3.18%) |
Dec 15, 2021 | 48.27 | 49.74 | 46.94 | 49.70 | 9,259,053 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.20 | 49.20 | 15,040,951 | +2.61(+5.61%) |
Dec 13, 2021 | 47.99 | 48.80 | 46.02 | 46.59 | 5,053,929 | -0.99(-2.09%) |
Dec 10, 2021 | 48.72 | 48.90 | 46.65 | 47.58 | 5,666,766 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.73 | 8,946,319 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,891 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.85 | 45.56 | 45.77 | 5,775,300 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.57 | 43.03 | 44.42 | 7,297,094 | +1.45(+3.38%) |
Dec 03, 2021 | 43.64 | 43.80 | 42.18 | 42.97 | 6,082,631 | -0.73(-1.67%) |
Dec 02, 2021 | 43.33 | 44.16 | 42.73 | 43.70 | 5,655,881 | +1.01(+2.38%) |
Dec 01, 2021 | 46.69 | 46.85 | 42.66 | 42.69 | 15,607,493 | -2.68(-5.91%) |
Nov 30, 2021 | 47.56 | 48.15 | 44.42 | 45.37 | 9,887,090 | -2.54(-5.31%) |
Nov 29, 2021 | 47.99 | 48.69 | 46.59 | 47.91 | 6,709,442 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.75 | 7,477,765 | -2.45(-4.97%) |
Nov 24, 2021 | 47.59 | 50.05 | 47.24 | 49.20 | 7,320,278 | +1.40(+2.94%) |
Nov 23, 2021 | 47.93 | 48.96 | 47.24 | 47.80 | 5,000,327 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.46 | 46.12 | 47.30 | 6,540,524 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.88 | 45.52 | 46.41 | 5,788,638 | -0.10(-0.21%) |
Nov 18, 2021 | 46.36 | 46.55 | 46.16 | 46.51 | 4,463,290 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.75 | 46.43 | 46.72 | 5,500,222 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.75 | 46.76 | 47.00 | 8,896,313 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,512,482 | -1.26(-2.48%) |
Nov 12, 2021 | 49.46 | 51.54 | 49.09 | 50.62 | 9,548,867 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.42 | 47.19 | 49.93 | 14,603,025 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,114,114 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.50 | 47.93 | 45.58 | 46.06 | 7,228,239 | -1.58(-3.32%) |
Nov 08, 2021 | 47.97 | 49.36 | 46.96 | 47.64 | 10,807,303 | +0.98(+2.09%) |
Nov 05, 2021 | 44.85 | 46.90 | 44.85 | 46.67 | 8,529,840 | +1.45(+3.21%) |
Nov 04, 2021 | 46.31 | 46.43 | 44.16 | 45.21 | 11,668,306 | -1.03(-2.23%) |
Nov 03, 2021 | 46.02 | 47.44 | 45.59 | 46.25 | 6,716,808 | +0.34(+0.74%) |
Nov 02, 2021 | 45.69 | 46.30 | 44.75 | 45.91 | 10,293,675 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.34 | 44.08 | 45.56 | 9,572,771 | +0.76(+1.70%) |
Oct 29, 2021 | 44.93 | 46.03 | 44.25 | 44.80 | 6,817,371 | -0.49(-1.08%) |
Oct 28, 2021 | 45.99 | 46.30 | 44.37 | 45.29 | 10,488,670 | +0.64(+1.44%) |
Oct 27, 2021 | 46.19 | 46.62 | 44.22 | 44.65 | 13,216,988 | -3.56(-7.39%) |
Oct 26, 2021 | 49.42 | 47.93 | 48.21 | 6,323,660 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.75 | 50.71 | 48.01 | 49.78 | 11,370,960 | +1.87(+3.90%) |
Oct 22, 2021 | 49.12 | 49.61 | 47.55 | 47.92 | 7,677,258 | -0.72(-1.48%) |
Oct 21, 2021 | 50.30 | 50.30 | 48.45 | 48.64 | 9,300,558 | -2.45(-4.80%) |
Oct 20, 2021 | 51.37 | 52.44 | 50.61 | 51.09 | 7,523,659 | -1.14(-2.18%) |
Oct 19, 2021 | 55.69 | 55.69 | 52.16 | 52.23 | 11,159,310 | -3.46(-6.22%) |
Oct 18, 2021 | 53.50 | 56.01 | 53.47 | 55.69 | 10,149,521 | +1.21(+2.21%) |
Oct 15, 2021 | 50.51 | 55.39 | 49.64 | 54.48 | 34,303,908 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.28 | 10,193,575 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.95 | 47.09 | 5,998,584 | +0.60(+1.30%) |
Oct 12, 2021 | 46.58 | 48.10 | 46.06 | 46.49 | 7,061,904 | +0.48(+1.04%) |
Oct 11, 2021 | 46.61 | 48.04 | 45.87 | 46.01 | 6,242,472 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.39 | 44.78 | 5,703,039 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.95 | 45.67 | 45.78 | 6,077,740 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.92 | 44.56 | 45.78 | 7,525,397 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.47 | 47.08 | 47.72 | 4,343,410 | -0.13(-0.26%) |
Oct 04, 2021 | 49.16 | 49.84 | 47.73 | 47.85 | 4,811,315 | -0.57(-1.19%) |