Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.35 | 27.56 | 26.84 | 27.02 | 5,381,381 | -0.49(-1.77%) |
Oct 28, 2022 | 27.02 | 27.61 | 26.63 | 27.51 | 3,641,879 | +0.32(+1.19%) |
Oct 27, 2022 | 27.65 | 28.11 | 27.18 | 27.19 | 3,350,456 | -0.05(-0.20%) |
Oct 26, 2022 | 27.25 | 28.08 | 27.00 | 27.24 | 2,950,501 | -0.04(-0.13%) |
Oct 25, 2022 | 25.91 | 27.56 | 25.91 | 27.28 | 3,482,017 | +1.17(+4.49%) |
Oct 24, 2022 | 26.17 | 26.60 | 26.02 | 26.10 | 2,657,744 | -0.02(-0.07%) |
Oct 21, 2022 | 25.53 | 26.33 | 25.46 | 26.12 | 2,049,142 | +0.59(+2.30%) |
Oct 20, 2022 | 25.90 | 26.82 | 25.35 | 25.53 | 3,356,525 | -0.17(-0.67%) |
Oct 19, 2022 | 25.81 | 26.36 | 25.26 | 25.71 | 2,808,170 | -0.39(-1.49%) |
Oct 18, 2022 | 26.03 | 26.35 | 25.62 | 26.09 | 3,177,893 | +0.79(+3.10%) |
Oct 17, 2022 | 25.24 | 25.53 | 25.02 | 25.31 | 3,291,182 | +0.97(+3.97%) |
Oct 14, 2022 | 24.76 | 25.07 | 24.05 | 24.34 | 2,982,865 | -0.05(-0.22%) |
Oct 13, 2022 | 23.37 | 24.68 | 22.76 | 24.40 | 4,482,904 | +0.57(+2.39%) |
Oct 12, 2022 | 24.45 | 24.60 | 23.78 | 23.83 | 4,251,794 | -0.55(-2.26%) |
Oct 11, 2022 | 24.37 | 25.36 | 23.91 | 24.38 | 3,015,814 | +0.06(+0.26%) |
Oct 10, 2022 | 24.59 | 24.74 | 23.80 | 24.32 | 3,404,051 | -0.07(-0.30%) |
Oct 07, 2022 | 24.21 | 24.49 | 23.96 | 24.39 | 2,567,251 | -0.29(-1.17%) |
Oct 06, 2022 | 24.73 | 25.12 | 23.98 | 24.68 | 3,348,356 | -0.23(-0.94%) |
Oct 05, 2022 | 24.38 | 25.18 | 24.18 | 24.91 | 3,219,791 | +0.05(+0.22%) |
Oct 04, 2022 | 24.41 | 25.05 | 24.34 | 24.86 | 7,318,638 | +1.36(+5.80%) |
Oct 03, 2022 | 23.10 | 23.50 | 22.61 | 23.50 | 5,406,093 | +0.80(+3.54%) |
Sep 30, 2022 | 22.48 | 23.56 | 22.20 | 22.69 | 5,658,235 | -0.17(-0.75%) |
Sep 29, 2022 | 23.44 | 23.63 | 22.66 | 22.86 | 5,948,584 | -1.04(-4.34%) |
Sep 28, 2022 | 23.41 | 24.18 | 23.26 | 23.90 | 5,050,736 | +0.71(+3.07%) |
Sep 27, 2022 | 23.57 | 23.77 | 22.79 | 23.19 | 5,258,716 | +0.14(+0.63%) |
Sep 26, 2022 | 23.52 | 24.05 | 22.72 | 23.04 | 4,936,596 | -0.69(-2.89%) |
Sep 23, 2022 | 23.82 | 24.06 | 23.11 | 23.73 | 5,217,386 | -0.57(-2.34%) |
Sep 22, 2022 | 25.19 | 25.34 | 24.15 | 24.30 | 4,709,744 | -0.88(-3.48%) |
Sep 21, 2022 | 25.80 | 26.28 | 25.11 | 25.17 | 4,364,682 | -0.37(-1.45%) |
Sep 20, 2022 | 26.20 | 26.22 | 25.38 | 25.54 | 6,019,834 | -0.92(-3.48%) |
Sep 19, 2022 | 25.62 | 26.58 | 25.60 | 26.46 | 6,439,615 | +0.53(+2.05%) |
Sep 16, 2022 | 25.37 | 26.19 | 25.15 | 25.93 | 7,498,437 | +0.05(+0.21%) |
Sep 15, 2022 | 25.40 | 26.39 | 25.31 | 25.88 | 4,146,114 | +0.00(+0.00%) |
Sep 14, 2022 | 26.09 | 26.13 | 25.58 | 25.88 | 3,782,749 | -0.09(-0.35%) |
Sep 13, 2022 | 26.86 | 27.56 | 25.77 | 25.97 | 5,476,186 | -1.92(-6.89%) |
Sep 12, 2022 | 28.09 | 28.65 | 27.66 | 27.89 | 4,393,898 | +0.18(+0.65%) |
Sep 09, 2022 | 27.41 | 28.09 | 27.31 | 27.71 | 4,904,178 | +0.61(+2.26%) |
Sep 08, 2022 | 26.29 | 27.11 | 25.83 | 27.10 | 4,844,667 | +0.38(+1.42%) |
Sep 07, 2022 | 25.35 | 27.03 | 25.11 | 26.72 | 4,588,434 | +1.19(+4.67%) |
Sep 06, 2022 | 26.62 | 26.85 | 25.50 | 25.53 | 6,181,386 | -1.06(-4.00%) |
Sep 02, 2022 | 25.64 | 27.54 | 24.89 | 26.59 | 12,801,249 | +1.42(+5.64%) |
Sep 01, 2022 | 24.83 | 25.40 | 24.36 | 25.17 | 3,876,762 | -0.04(-0.18%) |
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,367,586 | +0.29(+1.17%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,735,457 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,136,641 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.31 | 26.27 | 26.39 | 4,633,414 | -0.59(-2.17%) |
Aug 25, 2022 | 25.90 | 27.65 | 25.83 | 26.97 | 4,582,148 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,462,542 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.76 | 25.52 | 25.58 | 5,266,696 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.07 | 25.02 | 25.05 | 5,822,685 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,899,449 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.10 | 27.80 | 17,323,618 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.12 | 29.75 | 30.12 | 5,444,016 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.83 | 31.13 | 7,688,674 | +1.80(+6.14%) |
Aug 15, 2022 | 29.28 | 29.61 | 28.97 | 29.33 | 2,945,753 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.53 | 28.82 | 29.44 | 2,444,054 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.34 | 28.94 | 3,108,816 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.10 | 27.80 | 4,109,685 | +1.46(+5.56%) |
Aug 09, 2022 | 27.41 | 27.65 | 26.17 | 26.33 | 4,709,698 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,385 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.26 | 26.09 | 27.10 | 3,130,644 | +0.47(+1.77%) |
Aug 04, 2022 | 26.93 | 27.29 | 26.40 | 26.63 | 3,706,582 | -0.96(-3.47%) |
Aug 03, 2022 | 26.61 | 27.78 | 26.59 | 27.59 | 3,358,390 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.77 | 25.68 | 25.96 | 2,968,426 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,033,860 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,000 | +0.91(+3.66%) |
Jul 28, 2022 | 24.18 | 25.03 | 23.69 | 24.94 | 4,298,721 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.11 | 23.13 | 24.00 | 5,556,567 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.49 | 23.35 | 23.35 | 6,752,249 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,375 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.71 | 26.85 | 2,216,334 | -0.57(-2.07%) |
Jul 21, 2022 | 26.79 | 27.44 | 26.50 | 27.41 | 2,029,888 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,814,442 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,191,804 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.68 | 3,885,238 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.05 | 4,176,459 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.62 | 23.92 | 4,824,020 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,117 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.69 | 25.37 | 25.68 | 4,213,636 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.14 | 25.07 | 25.88 | 5,084,328 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.46 | 24.51 | 25.88 | 7,643,654 | +0.81(+3.22%) |
Jul 07, 2022 | 24.03 | 25.50 | 23.80 | 25.07 | 7,844,785 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,353,637 | -1.81(-6.94%) |
Jul 05, 2022 | 24.96 | 26.22 | 24.25 | 26.09 | 12,236,418 | +0.65(+2.55%) |
Jul 01, 2022 | 25.84 | 26.45 | 24.53 | 25.45 | 37,423,212 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.46 | 31.66 | 3,765,037 | -0.20(-0.61%) |
Jun 29, 2022 | 32.45 | 32.83 | 31.69 | 31.86 | 3,343,642 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.44 | 32.67 | 3,928,849 | -0.76(-2.28%) |
Jun 27, 2022 | 34.65 | 34.65 | 33.31 | 33.43 | 7,019,928 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,784,520 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.86 | 32.95 | 34.05 | 4,167,347 | -0.20(-0.60%) |
Jun 22, 2022 | 36.84 | 37.19 | 33.16 | 34.26 | 11,293,760 | -3.30(-8.79%) |
Jun 21, 2022 | 36.69 | 38.79 | 36.51 | 37.56 | 4,561,546 | +1.85(+5.17%) |
Jun 17, 2022 | 36.11 | 36.50 | 35.28 | 35.71 | 6,694,990 | -0.05(-0.15%) |
Jun 16, 2022 | 37.16 | 37.32 | 35.37 | 35.76 | 4,381,698 | -2.20(-5.80%) |
Jun 15, 2022 | 36.83 | 39.92 | 36.72 | 37.96 | 6,663,154 | +1.53(+4.19%) |
Jun 14, 2022 | 36.29 | 37.02 | 35.89 | 36.44 | 3,826,732 | +0.47(+1.31%) |
Jun 13, 2022 | 39.84 | 40.15 | 35.59 | 35.97 | 7,272,731 | -4.62(-11.39%) |
Jun 10, 2022 | 40.71 | 41.48 | 40.17 | 40.59 | 3,913,810 | -0.75(-1.82%) |
Jun 09, 2022 | 40.37 | 42.26 | 39.72 | 41.34 | 8,432,300 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.88 | 39.67 | 40.60 | 6,844,478 | +0.15(+0.37%) |
Jun 07, 2022 | 40.21 | 41.65 | 39.41 | 40.45 | 15,068,464 | +3.52(+9.54%) |
Jun 06, 2022 | 36.12 | 36.95 | 35.66 | 36.93 | 4,661,273 | +0.56(+1.54%) |
Jun 03, 2022 | 37.14 | 37.67 | 36.12 | 36.36 | 9,309,287 | +0.26(+0.73%) |
Jun 02, 2022 | 35.44 | 36.48 | 35.03 | 36.10 | 5,384,559 | +0.86(+2.44%) |
Jun 01, 2022 | 35.65 | 35.93 | 34.27 | 35.24 | 2,853,165 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.35 | 4,125,799 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.46 | 35.24 | 36.71 | 8,076,230 | -1.16(-3.06%) |
May 26, 2022 | 36.21 | 38.18 | 35.77 | 37.86 | 5,771,210 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 32.00 | 35.49 | 15,808,927 | +3.77(+11.89%) |
May 24, 2022 | 32.79 | 32.90 | 30.37 | 31.72 | 5,637,164 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,082,434 | -0.84(-2.45%) |
May 20, 2022 | 37.75 | 38.04 | 33.85 | 34.37 | 12,875,110 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.49 | 16,059,394 | +1.67(+4.43%) |
May 18, 2022 | 39.46 | 39.70 | 37.08 | 37.81 | 9,213,924 | -4.68(-11.02%) |
May 17, 2022 | 41.34 | 42.62 | 40.94 | 42.49 | 2,036,640 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.70 | 41.26 | 2,128,174 | -1.21(-2.85%) |
May 13, 2022 | 42.32 | 43.53 | 42.32 | 42.47 | 2,201,541 | +0.82(+1.96%) |
May 12, 2022 | 41.18 | 42.87 | 40.38 | 41.65 | 2,898,562 | +0.75(+1.84%) |
May 11, 2022 | 43.04 | 43.21 | 40.79 | 40.90 | 3,671,950 | -2.40(-5.55%) |
May 10, 2022 | 44.93 | 45.15 | 42.12 | 43.30 | 3,466,867 | -1.09(-2.45%) |
May 09, 2022 | 47.87 | 48.22 | 44.31 | 44.39 | 4,530,612 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.14 | 48.09 | 48.86 | 2,636,650 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.19 | 49.65 | 50.30 | 1,997,760 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.83 | 49.89 | 51.51 | 1,766,302 | +1.06(+2.10%) |
May 03, 2022 | 51.63 | 51.77 | 50.32 | 50.44 | 1,748,870 | -1.10(-2.13%) |
May 02, 2022 | 51.07 | 51.72 | 50.20 | 51.54 | 1,759,222 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.58 | 50.74 | 1,995,733 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.98 | 51.89 | 2,350,169 | +0.60(+1.16%) |
Apr 27, 2022 | 51.50 | 52.22 | 50.73 | 51.29 | 1,437,779 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.68 | 51.68 | 2,006,446 | -1.26(-2.38%) |
Apr 25, 2022 | 49.97 | 52.95 | 49.19 | 52.94 | 8,909,603 | +2.66(+5.28%) |
Apr 22, 2022 | 50.69 | 51.59 | 50.14 | 50.29 | 2,897,832 | -1.10(-2.13%) |
Apr 21, 2022 | 53.71 | 53.91 | 50.98 | 51.38 | 2,624,977 | -1.73(-3.25%) |
Apr 20, 2022 | 53.85 | 54.06 | 52.93 | 53.11 | 1,723,339 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.85 | 3,362,729 | +0.83(+1.57%) |
Apr 18, 2022 | 53.19 | 53.90 | 52.80 | 53.01 | 2,194,453 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.14 | 53.35 | 53.48 | 3,192,638 | +0.17(+0.31%) |
Apr 13, 2022 | 53.03 | 53.78 | 52.73 | 53.31 | 3,078,974 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.42 | 52.86 | 6,635,299 | +2.68(+5.35%) |
Apr 11, 2022 | 50.80 | 51.44 | 50.15 | 50.18 | 2,642,804 | -0.50(-0.99%) |
Apr 08, 2022 | 50.85 | 51.53 | 50.08 | 50.68 | 2,751,714 | -0.17(-0.33%) |
Apr 07, 2022 | 50.49 | 51.08 | 49.32 | 50.85 | 2,618,280 | +0.01(+0.02%) |
Apr 06, 2022 | 51.74 | 51.83 | 49.39 | 50.84 | 3,653,966 | -1.53(-2.93%) |
Apr 05, 2022 | 53.25 | 53.80 | 52.17 | 52.37 | 2,298,599 | -0.77(-1.45%) |
Apr 04, 2022 | 52.89 | 53.52 | 52.48 | 53.14 | 1,665,876 | +0.25(+0.46%) |
Apr 01, 2022 | 53.34 | 53.70 | 52.38 | 52.90 | 2,217,415 | -0.11(-0.20%) |
Mar 31, 2022 | 53.85 | 54.10 | 52.64 | 53.00 | 4,082,331 | -0.84(-1.56%) |
Mar 30, 2022 | 53.78 | 54.98 | 53.64 | 53.85 | 2,183,183 | -0.59(-1.08%) |
Mar 29, 2022 | 53.56 | 54.60 | 53.49 | 54.43 | 2,540,855 | +0.96(+1.80%) |
Mar 28, 2022 | 53.48 | 53.87 | 52.48 | 53.47 | 2,422,386 | -0.56(-1.04%) |
Mar 25, 2022 | 54.07 | 54.34 | 53.12 | 54.03 | 1,511,271 | +0.47(+0.88%) |
Mar 24, 2022 | 53.28 | 54.14 | 52.91 | 53.56 | 2,359,358 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.97 | 52.62 | 53.17 | 5,132,960 | -1.09(-2.00%) |
Mar 22, 2022 | 54.71 | 55.58 | 53.59 | 54.26 | 3,252,763 | -0.14(-0.26%) |
Mar 21, 2022 | 55.26 | 55.41 | 53.97 | 54.40 | 3,590,514 | -0.33(-0.61%) |
Mar 18, 2022 | 53.92 | 54.79 | 53.70 | 54.73 | 6,836,370 | -0.09(-0.16%) |
Mar 17, 2022 | 55.23 | 55.88 | 53.92 | 54.82 | 4,697,529 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.74 | 47.43 | 55.33 | 11,965,146 | +8.14(+17.26%) |
Mar 15, 2022 | 46.86 | 47.66 | 45.85 | 47.18 | 2,404,544 | +0.32(+0.69%) |
Mar 14, 2022 | 46.75 | 47.86 | 46.28 | 46.86 | 2,371,302 | +0.01(+0.02%) |
Mar 11, 2022 | 47.66 | 48.06 | 46.58 | 46.85 | 2,207,277 | -0.45(-0.95%) |
Mar 10, 2022 | 46.27 | 47.43 | 47.30 | 3,641,341 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.45 | 48.13 | 46.76 | 46.90 | 3,316,961 | +0.56(+1.22%) |
Mar 08, 2022 | 45.47 | 48.12 | 44.27 | 46.34 | 4,085,511 | +1.91(+4.30%) |
Mar 07, 2022 | 50.65 | 50.94 | 44.30 | 44.43 | 4,552,103 | -6.62(-12.97%) |
Mar 04, 2022 | 50.72 | 51.34 | 49.88 | 51.05 | 4,422,531 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.04 | 51.24 | 2,639,915 | +0.00(+0.00%) |
Mar 02, 2022 | 49.52 | 52.03 | 49.36 | 51.24 | 3,767,567 | +1.90(+3.86%) |
Mar 01, 2022 | 49.94 | 52.06 | 47.63 | 49.33 | 7,170,879 | +1.02(+2.12%) |
Feb 28, 2022 | 48.40 | 49.32 | 47.61 | 48.31 | 7,000,763 | -1.09(-2.22%) |
Feb 25, 2022 | 47.51 | 49.47 | 48.14 | 49.40 | 2,104,509 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.47 | 44.77 | 48.35 | 3,446,365 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.48 | 45.82 | 46.25 | 3,300,737 | -0.96(-2.04%) |
Feb 22, 2022 | 49.96 | 50.78 | 47.15 | 47.21 | 4,314,887 | -2.94(-5.87%) |
Feb 18, 2022 | 50.16 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.03 | 51.38 | 50.17 | 50.52 | 2,092,250 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.35 | 51.28 | 51.42 | 2,152,662 | -0.45(-0.87%) |
Feb 15, 2022 | 50.81 | 52.14 | 50.72 | 51.87 | 2,790,451 | +1.43(+2.84%) |
Feb 14, 2022 | 51.28 | 51.68 | 50.36 | 50.44 | 2,257,857 | -0.61(-1.19%) |
Feb 11, 2022 | 52.29 | 53.01 | 50.66 | 51.05 | 4,091,920 | -1.57(-2.99%) |
Feb 10, 2022 | 54.34 | 54.52 | 52.14 | 52.62 | 5,121,707 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.32 | 53.04 | 53.82 | 5,837,122 | +0.72(+1.36%) |
Feb 08, 2022 | 52.46 | 53.67 | 52.29 | 53.09 | 2,299,656 | +1.28(+2.46%) |
Feb 07, 2022 | 52.07 | 52.67 | 51.76 | 51.82 | 1,959,936 | -0.02(-0.03%) |
Feb 04, 2022 | 50.16 | 52.66 | 50.02 | 51.84 | 4,942,163 | +0.96(+1.88%) |
Feb 03, 2022 | 50.54 | 50.88 | 4,866,760 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.69 | 51.83 | 50.19 | 50.36 | 3,934,997 | -1.21(-2.34%) |
Feb 01, 2022 | 51.89 | 52.35 | 50.83 | 51.57 | 4,016,554 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.86 | 5,636,086 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.94 | 52.27 | 50.91 | 52.25 | 5,391,217 | +0.34(+0.65%) |
Jan 27, 2022 | 52.81 | 53.80 | 51.70 | 51.91 | 5,801,160 | -0.43(-0.81%) |
Jan 26, 2022 | 54.51 | 54.79 | 52.00 | 52.34 | 6,652,737 | -1.75(-3.23%) |
Jan 25, 2022 | 54.48 | 55.92 | 53.73 | 54.09 | 11,334,129 | -1.25(-2.26%) |
Jan 24, 2022 | 53.60 | 55.05 | 52.83 | 55.34 | 48,015,688 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.84 | 40.01 | 40.68 | 7,215,471 | -1.09(-2.60%) |
Jan 20, 2022 | 45.13 | 45.65 | 41.60 | 41.77 | 5,206,478 | -3.25(-7.22%) |
Jan 19, 2022 | 42.69 | 46.56 | 42.62 | 45.02 | 13,618,077 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.26 | 40.94 | 43.21 | 17,691,620 | +1.72(+4.14%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.98 | 43.61 | 41.80 | 42.31 | 5,538,259 | +0.63(+1.52%) |
Jan 12, 2022 | 42.71 | 43.43 | 41.10 | 41.67 | 6,314,211 | -0.87(-2.04%) |
Jan 11, 2022 | 40.65 | 42.56 | 40.28 | 42.54 | 4,245,385 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.47 | 5,970,338 | -1.40(-3.34%) |
Jan 07, 2022 | 40.45 | 42.28 | 40.30 | 41.86 | 8,764,776 | -0.71(-1.67%) |
Jan 06, 2022 | 42.24 | 43.15 | 41.21 | 42.58 | 3,865,998 | +0.58(+1.39%) |
Jan 05, 2022 | 43.41 | 43.73 | 41.88 | 41.99 | 5,102,002 | -1.15(-2.66%) |
Jan 04, 2022 | 42.56 | 43.64 | 42.35 | 43.14 | 3,829,334 | +0.08(+0.18%) |
Jan 03, 2022 | 43.44 | 44.64 | 43.01 | 43.06 | 4,375,209 | +0.17(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.76 | 42.90 | 3,077,627 | -0.76(-1.75%) |
Dec 30, 2021 | 43.25 | 44.37 | 43.18 | 43.66 | 2,288,632 | +0.17(+0.38%) |
Dec 29, 2021 | 42.87 | 44.01 | 42.58 | 43.50 | 3,375,806 | +0.76(+1.79%) |
Dec 28, 2021 | 43.83 | 44.42 | 42.62 | 42.73 | 4,003,929 | -1.39(-3.15%) |
Dec 27, 2021 | 43.42 | 44.54 | 43.28 | 44.12 | 2,741,237 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.69 | 43.59 | 2,672,611 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.15 | 41.73 | 42.78 | 3,195,161 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,226,980 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.05 | 39.38 | 40.71 | 6,497,722 | -0.83(-2.01%) |
Dec 17, 2021 | 40.57 | 41.68 | 40.22 | 41.54 | 5,925,788 | +0.87(+2.14%) |
Dec 16, 2021 | 43.17 | 43.19 | 40.56 | 40.67 | 5,370,201 | -2.04(-4.78%) |
Dec 15, 2021 | 42.55 | 42.99 | 41.20 | 42.72 | 7,201,852 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.42 | 41.52 | 42.99 | 4,126,663 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.13 | 41.18 | 42.19 | 6,843,183 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.68 | 41.69 | 44.96 | 10,697,271 | +0.96(+2.17%) |
Dec 09, 2021 | 44.43 | 45.24 | 43.93 | 44.00 | 4,095,953 | -0.40(-0.90%) |
Dec 08, 2021 | 45.48 | 45.58 | 44.13 | 44.40 | 4,076,263 | -0.87(-1.92%) |
Dec 07, 2021 | 44.73 | 45.80 | 44.34 | 45.27 | 4,289,985 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.65 | 44.14 | 11,322,705 | +2.26(+5.41%) |
Dec 03, 2021 | 43.03 | 43.29 | 41.42 | 41.88 | 6,240,306 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.47 | 43.12 | 4,525,643 | +1.35(+3.23%) |
Dec 01, 2021 | 45.26 | 45.82 | 41.74 | 41.77 | 4,772,260 | -2.51(-5.66%) |
Nov 30, 2021 | 45.29 | 45.42 | 43.26 | 44.28 | 6,394,931 | -1.81(-3.92%) |
Nov 29, 2021 | 47.04 | 47.59 | 45.51 | 46.08 | 4,083,285 | -0.52(-1.11%) |
Nov 26, 2021 | 46.30 | 47.24 | 45.12 | 46.60 | 4,695,768 | -1.21(-2.53%) |
Nov 24, 2021 | 47.26 | 47.99 | 45.91 | 47.81 | 5,529,621 | -0.74(-1.53%) |
Nov 23, 2021 | 48.87 | 49.43 | 47.73 | 48.56 | 5,070,831 | -1.19(-2.40%) |
Nov 22, 2021 | 49.74 | 51.77 | 48.87 | 49.75 | 6,126,369 | +0.48(+0.96%) |
Nov 19, 2021 | 53.66 | 53.66 | 49.08 | 49.27 | 9,114,352 | -4.73(-8.75%) |
Nov 18, 2021 | 53.60 | 54.02 | 53.44 | 54.00 | 16,979,354 | +5.19(+10.62%) |
Nov 17, 2021 | 50.52 | 51.15 | 47.69 | 48.82 | 6,425,448 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.92 | 49.89 | 50.37 | 3,561,739 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.49 | 49.78 | 50.44 | 4,498,497 | +0.88(+1.78%) |
Nov 12, 2021 | 50.34 | 50.86 | 49.37 | 49.56 | 2,981,725 | -0.74(-1.48%) |
Nov 11, 2021 | 50.80 | 51.94 | 50.25 | 50.30 | 3,596,538 | -0.04(-0.09%) |
Nov 10, 2021 | 51.15 | 50.35 | 3,559,916 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.66 | 52.30 | 50.48 | 51.48 | 4,288,688 | +0.87(+1.72%) |
Nov 08, 2021 | 50.52 | 51.24 | 49.96 | 50.61 | 4,048,149 | +0.29(+0.58%) |
Nov 05, 2021 | 50.13 | 51.07 | 49.27 | 50.31 | 3,575,476 | +1.16(+2.36%) |
Nov 04, 2021 | 48.99 | 49.80 | 48.57 | 49.15 | 3,575,094 | +0.29(+0.60%) |
Nov 03, 2021 | 45.32 | 49.48 | 45.32 | 48.86 | 7,573,339 | +3.61(+7.98%) |
Nov 02, 2021 | 44.48 | 45.29 | 43.97 | 45.25 | 2,418,319 | +0.67(+1.49%) |