Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.26 | 35.35 | 35.14 | 35.21 | 2,071,592 | -0.52(-1.46%) |
Oct 28, 2022 | 35.27 | 35.73 | 35.17 | 35.73 | 2,053,682 | +0.41(+1.18%) |
Oct 27, 2022 | 35.49 | 35.87 | 35.29 | 35.31 | 2,507,966 | -0.38(-1.05%) |
Oct 26, 2022 | 35.31 | 35.97 | 35.28 | 35.69 | 3,298,195 | +0.36(+1.02%) |
Oct 25, 2022 | 34.66 | 35.39 | 34.66 | 35.33 | 3,970,760 | +0.86(+2.49%) |
Oct 24, 2022 | 34.29 | 34.62 | 34.11 | 34.47 | 3,493,220 | +0.31(+0.91%) |
Oct 21, 2022 | 33.26 | 34.16 | 33.13 | 34.16 | 4,597,624 | +0.67(+2.00%) |
Oct 20, 2022 | 33.52 | 34.00 | 33.39 | 33.49 | 3,519,900 | +0.01(+0.03%) |
Oct 19, 2022 | 33.54 | 33.73 | 33.24 | 33.48 | 3,217,882 | -0.50(-1.47%) |
Oct 18, 2022 | 34.30 | 34.32 | 33.69 | 33.98 | 5,225,806 | +0.47(+1.40%) |
Oct 17, 2022 | 33.32 | 33.62 | 33.30 | 33.51 | 8,912,069 | +1.16(+3.59%) |
Oct 14, 2022 | 33.13 | 33.29 | 32.34 | 32.35 | 4,111,533 | -0.45(-1.36%) |
Oct 13, 2022 | 31.27 | 32.96 | 31.14 | 32.80 | 5,327,713 | +0.94(+2.93%) |
Oct 12, 2022 | 31.88 | 32.06 | 31.79 | 31.86 | 2,620,535 | -0.10(-0.31%) |
Oct 11, 2022 | 32.10 | 32.50 | 31.81 | 31.96 | 3,691,755 | -0.41(-1.27%) |
Oct 10, 2022 | 32.54 | 32.65 | 32.12 | 32.37 | 2,495,173 | -0.12(-0.37%) |
Oct 07, 2022 | 32.90 | 32.97 | 32.34 | 32.49 | 2,867,201 | -0.77(-2.32%) |
Oct 06, 2022 | 33.45 | 33.71 | 33.24 | 33.26 | 3,221,857 | -0.75(-2.21%) |
Oct 05, 2022 | 33.73 | 34.21 | 33.48 | 34.01 | 4,016,981 | -0.49(-1.42%) |
Oct 04, 2022 | 34.00 | 34.55 | 33.95 | 34.50 | 4,626,858 | +1.77(+5.41%) |
Oct 03, 2022 | 32.38 | 32.87 | 32.18 | 32.73 | 4,086,771 | +0.75(+2.35%) |
Sep 30, 2022 | 31.91 | 32.45 | 31.85 | 31.98 | 3,966,450 | -0.03(-0.09%) |
Sep 29, 2022 | 31.77 | 32.02 | 31.43 | 32.01 | 5,748,062 | -0.51(-1.57%) |
Sep 28, 2022 | 31.57 | 32.61 | 31.46 | 32.52 | 4,110,951 | +0.81(+2.55%) |
Sep 27, 2022 | 32.19 | 32.35 | 31.45 | 31.71 | 5,934,911 | -0.26(-0.81%) |
Sep 26, 2022 | 32.18 | 32.52 | 31.83 | 31.97 | 4,161,213 | -0.43(-1.33%) |
Sep 23, 2022 | 32.75 | 32.80 | 32.12 | 32.40 | 4,543,154 | -1.30(-3.86%) |
Sep 22, 2022 | 34.00 | 34.04 | 33.49 | 33.70 | 3,233,560 | -0.16(-0.47%) |
Sep 21, 2022 | 34.32 | 34.69 | 33.85 | 33.86 | 4,614,657 | -0.52(-1.51%) |
Sep 20, 2022 | 34.47 | 34.62 | 34.08 | 34.38 | 3,721,724 | -0.86(-2.44%) |
Sep 19, 2022 | 34.56 | 35.26 | 34.56 | 35.24 | 3,326,181 | +0.16(+0.46%) |
Sep 16, 2022 | 34.87 | 35.21 | 34.79 | 35.08 | 3,217,813 | -0.24(-0.68%) |
Sep 15, 2022 | 35.30 | 35.70 | 35.24 | 35.32 | 2,814,983 | -0.36(-1.01%) |
Sep 14, 2022 | 35.60 | 35.83 | 35.39 | 35.68 | 2,691,891 | +0.16(+0.45%) |
Sep 13, 2022 | 36.13 | 36.42 | 35.47 | 35.52 | 4,593,896 | -1.42(-3.84%) |
Sep 12, 2022 | 36.87 | 37.10 | 36.81 | 36.94 | 4,303,384 | +0.84(+2.33%) |
Sep 09, 2022 | 35.94 | 36.13 | 35.87 | 36.10 | 4,206,662 | +0.97(+2.76%) |
Sep 08, 2022 | 34.58 | 35.21 | 34.51 | 35.13 | 6,273,604 | -0.17(-0.48%) |
Sep 07, 2022 | 34.53 | 35.33 | 34.53 | 35.30 | 2,394,943 | +0.74(+2.14%) |
Sep 06, 2022 | 34.76 | 34.95 | 34.38 | 34.56 | 4,034,207 | +0.10(+0.29%) |
Sep 02, 2022 | 35.33 | 35.66 | 34.33 | 34.46 | 6,064,736 | -0.34(-0.98%) |
Sep 01, 2022 | 34.73 | 34.82 | 34.28 | 34.80 | 4,496,138 | -0.53(-1.50%) |
Aug 31, 2022 | 35.59 | 35.74 | 35.27 | 35.33 | 2,847,674 | -0.27(-0.76%) |
Aug 30, 2022 | 36.06 | 36.12 | 35.43 | 35.60 | 2,826,361 | -0.11(-0.31%) |
Aug 29, 2022 | 35.63 | 35.89 | 35.56 | 35.71 | 2,974,309 | +0.12(+0.34%) |
Aug 26, 2022 | 36.88 | 36.89 | 35.56 | 35.59 | 3,485,066 | -1.25(-3.39%) |
Aug 25, 2022 | 36.46 | 36.84 | 36.41 | 36.84 | 2,441,010 | +0.39(+1.07%) |
Aug 24, 2022 | 36.21 | 36.64 | 36.15 | 36.45 | 2,504,713 | +0.12(+0.33%) |
Aug 23, 2022 | 36.29 | 36.70 | 36.26 | 36.33 | 4,213,108 | +0.04(+0.11%) |
Aug 22, 2022 | 36.65 | 36.65 | 36.19 | 36.29 | 3,302,107 | -1.13(-3.02%) |
Aug 19, 2022 | 37.65 | 37.71 | 37.32 | 37.42 | 2,607,222 | -0.62(-1.63%) |
Aug 18, 2022 | 38.16 | 38.20 | 37.94 | 38.04 | 1,585,223 | -0.26(-0.68%) |
Aug 17, 2022 | 38.29 | 38.53 | 38.07 | 38.30 | 3,163,102 | -0.45(-1.16%) |
Aug 16, 2022 | 38.53 | 38.88 | 38.48 | 38.75 | 1,617,238 | +0.11(+0.28%) |
Aug 15, 2022 | 38.59 | 38.70 | 38.48 | 38.64 | 1,356,414 | -0.40(-1.02%) |
Aug 12, 2022 | 38.76 | 39.05 | 38.64 | 39.04 | 3,175,031 | +0.32(+0.83%) |
Aug 11, 2022 | 38.92 | 39.03 | 38.65 | 38.72 | 2,273,964 | -0.02(-0.05%) |
Aug 10, 2022 | 38.71 | 38.96 | 38.57 | 38.74 | 2,001,314 | +0.81(+2.14%) |
Aug 09, 2022 | 38.11 | 38.20 | 37.84 | 37.93 | 1,935,186 | -0.20(-0.52%) |
Aug 08, 2022 | 38.37 | 38.51 | 38.05 | 38.13 | 2,517,172 | +0.09(+0.24%) |
Aug 05, 2022 | 37.76 | 38.11 | 37.74 | 38.04 | 1,762,465 | -0.33(-0.86%) |
Aug 04, 2022 | 38.16 | 38.47 | 38.13 | 38.37 | 1,964,391 | +0.33(+0.87%) |
Aug 03, 2022 | 37.77 | 38.09 | 37.60 | 38.04 | 2,716,106 | +0.60(+1.60%) |
Aug 02, 2022 | 37.70 | 37.81 | 37.41 | 37.44 | 2,583,844 | -0.62(-1.63%) |
Aug 01, 2022 | 38.03 | 38.28 | 37.85 | 38.06 | 1,956,318 | -0.10(-0.26%) |
Jul 29, 2022 | 37.65 | 38.17 | 37.55 | 38.16 | 3,372,073 | +0.73(+1.95%) |
Jul 28, 2022 | 37.03 | 37.48 | 36.74 | 37.43 | 2,341,537 | +0.26(+0.70%) |
Jul 27, 2022 | 36.58 | 37.24 | 36.45 | 37.17 | 3,448,498 | +1.02(+2.82%) |
Jul 26, 2022 | 36.34 | 36.43 | 36.08 | 36.15 | 2,999,055 | -0.79(-2.14%) |
Jul 25, 2022 | 36.97 | 37.08 | 36.72 | 36.94 | 2,472,587 | +0.33(+0.90%) |
Jul 22, 2022 | 36.89 | 37.15 | 36.48 | 36.61 | 2,416,996 | -0.22(-0.60%) |
Jul 21, 2022 | 36.34 | 36.86 | 36.30 | 36.83 | 2,959,577 | +0.49(+1.35%) |
Jul 20, 2022 | 36.58 | 36.76 | 36.09 | 36.34 | 3,398,246 | -0.48(-1.30%) |
Jul 19, 2022 | 36.32 | 36.89 | 36.31 | 36.82 | 4,690,505 | +1.38(+3.88%) |
Jul 18, 2022 | 35.71 | 35.94 | 35.36 | 35.45 | 3,194,193 | +0.24(+0.68%) |
Jul 15, 2022 | 34.87 | 35.27 | 34.64 | 35.20 | 2,300,259 | +0.77(+2.22%) |
Jul 14, 2022 | 34.16 | 34.49 | 33.79 | 34.44 | 4,072,067 | -0.59(-1.68%) |
Jul 13, 2022 | 34.45 | 35.20 | 34.44 | 35.03 | 3,365,373 | +0.09(+0.26%) |
Jul 12, 2022 | 34.86 | 35.32 | 34.86 | 34.94 | 3,971,129 | -0.08(-0.23%) |
Jul 11, 2022 | 35.20 | 35.33 | 34.97 | 35.02 | 3,178,104 | -0.73(-2.04%) |
Jul 08, 2022 | 35.62 | 35.90 | 35.40 | 35.75 | 3,026,502 | +0.10(+0.28%) |
Jul 07, 2022 | 35.44 | 35.65 | 35.36 | 35.65 | 4,208,432 | +0.58(+1.65%) |
Jul 06, 2022 | 34.93 | 35.17 | 34.75 | 35.07 | 10,881,081 | -0.07(-0.20%) |
Jul 05, 2022 | 34.78 | 35.16 | 34.54 | 35.14 | 8,110,953 | -1.29(-3.54%) |
Jul 01, 2022 | 35.91 | 36.45 | 35.68 | 36.43 | 3,222,405 | +0.08(+0.22%) |
Jun 30, 2022 | 35.78 | 36.42 | 35.53 | 36.35 | 3,802,407 | -0.27(-0.74%) |
Jun 29, 2022 | 36.92 | 37.00 | 36.58 | 36.62 | 4,563,012 | -0.41(-1.11%) |
Jun 28, 2022 | 37.60 | 37.79 | 37.01 | 37.03 | 2,523,601 | -0.35(-0.95%) |
Jun 27, 2022 | 37.53 | 37.68 | 37.29 | 37.38 | 2,621,960 | -0.20(-0.52%) |
Jun 24, 2022 | 36.79 | 37.60 | 36.79 | 37.58 | 2,587,376 | +1.19(+3.27%) |
Jun 23, 2022 | 36.32 | 36.39 | 35.90 | 36.39 | 3,755,810 | -0.22(-0.60%) |
Jun 22, 2022 | 36.39 | 37.03 | 36.34 | 36.61 | 3,001,793 | -0.28(-0.76%) |
Jun 21, 2022 | 37.10 | 37.15 | 36.82 | 36.89 | 2,879,263 | +0.51(+1.40%) |
Jun 17, 2022 | 36.36 | 36.61 | 36.06 | 36.38 | 4,686,505 | +0.15(+0.41%) |
Jun 16, 2022 | 36.12 | 36.56 | 35.99 | 36.23 | 7,090,133 | -1.09(-2.92%) |
Jun 15, 2022 | 37.09 | 37.55 | 36.54 | 37.32 | 5,371,367 | +0.94(+2.58%) |
Jun 14, 2022 | 36.88 | 36.96 | 36.08 | 36.38 | 5,240,615 | -0.40(-1.09%) |
Jun 13, 2022 | 36.97 | 37.27 | 36.69 | 36.78 | 6,211,750 | -1.41(-3.69%) |
Jun 10, 2022 | 38.47 | 38.48 | 38.05 | 38.19 | 3,614,124 | -1.22(-3.10%) |
Jun 09, 2022 | 40.09 | 40.18 | 39.39 | 39.41 | 3,453,029 | -2.02(-4.88%) |
Jun 08, 2022 | 41.68 | 41.80 | 41.37 | 41.43 | 2,728,727 | -0.59(-1.39%) |
Jun 07, 2022 | 41.43 | 42.05 | 41.43 | 42.02 | 4,665,735 | +0.02(+0.06%) |
Jun 06, 2022 | 42.26 | 42.37 | 41.87 | 41.99 | 2,493,113 | +0.28(+0.67%) |
Jun 03, 2022 | 41.76 | 41.89 | 41.55 | 41.71 | 2,307,455 | -0.53(-1.25%) |
Jun 02, 2022 | 41.59 | 42.26 | 41.50 | 42.24 | 2,813,103 | +1.03(+2.50%) |
Jun 01, 2022 | 41.96 | 41.97 | 41.00 | 41.21 | 2,418,201 | -0.64(-1.53%) |
May 31, 2022 | 41.83 | 42.10 | 41.60 | 41.85 | 4,870,968 | -0.22(-0.52%) |
May 27, 2022 | 41.74 | 42.07 | 41.71 | 42.07 | 2,410,982 | +0.66(+1.59%) |
May 26, 2022 | 40.83 | 41.51 | 40.83 | 41.41 | 2,333,228 | +0.67(+1.64%) |
May 25, 2022 | 40.21 | 40.95 | 40.21 | 40.74 | 2,932,252 | +0.10(+0.25%) |
May 24, 2022 | 40.57 | 40.79 | 40.35 | 40.64 | 4,639,671 | -0.12(-0.29%) |
May 23, 2022 | 40.34 | 40.87 | 40.26 | 40.76 | 4,572,085 | +0.91(+2.28%) |
May 20, 2022 | 40.14 | 40.17 | 39.27 | 39.85 | 6,611,302 | +0.16(+0.39%) |
May 19, 2022 | 39.16 | 39.95 | 39.11 | 39.70 | 4,691,443 | +0.42(+1.08%) |
May 18, 2022 | 39.99 | 40.08 | 39.18 | 39.27 | 5,858,362 | -1.31(-3.23%) |
May 17, 2022 | 40.43 | 40.62 | 40.13 | 40.58 | 6,666,594 | +1.08(+2.73%) |
May 16, 2022 | 39.27 | 39.70 | 39.04 | 39.50 | 4,644,591 | +0.08(+0.20%) |
May 13, 2022 | 38.91 | 39.53 | 38.89 | 39.42 | 5,286,407 | +1.12(+2.92%) |
May 12, 2022 | 38.08 | 38.77 | 37.92 | 38.30 | 7,411,908 | -0.20(-0.52%) |
May 11, 2022 | 38.87 | 39.54 | 38.49 | 38.50 | 6,012,390 | -0.10(-0.26%) |
May 10, 2022 | 39.00 | 39.10 | 38.29 | 38.60 | 7,083,157 | +0.41(+1.07%) |
May 09, 2022 | 38.58 | 38.72 | 38.06 | 38.19 | 5,052,070 | -1.09(-2.77%) |
May 06, 2022 | 39.47 | 39.62 | 39.05 | 39.28 | 6,350,994 | -0.57(-1.43%) |
May 05, 2022 | 40.60 | 40.61 | 39.43 | 39.85 | 8,423,477 | -1.31(-3.18%) |
May 04, 2022 | 40.40 | 41.24 | 39.95 | 41.16 | 6,683,837 | +0.85(+2.11%) |
May 03, 2022 | 40.28 | 40.46 | 40.14 | 40.31 | 5,219,288 | +0.30(+0.75%) |
May 02, 2022 | 39.86 | 40.23 | 39.51 | 40.01 | 6,078,190 | -0.10(-0.25%) |
Apr 29, 2022 | 40.68 | 40.93 | 40.03 | 40.11 | 6,034,103 | -0.57(-1.40%) |
Apr 28, 2022 | 40.30 | 40.76 | 39.83 | 40.68 | 5,643,319 | +0.67(+1.67%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.60 | 40.01 | 5,169,508 | +0.05(+0.13%) |
Apr 26, 2022 | 41.01 | 41.08 | 39.95 | 39.96 | 7,881,837 | -1.44(-3.48%) |
Apr 25, 2022 | 41.16 | 41.46 | 40.78 | 41.40 | 7,542,970 | -0.27(-0.65%) |
Apr 22, 2022 | 42.31 | 42.31 | 41.62 | 41.67 | 5,464,051 | -0.68(-1.61%) |
Apr 21, 2022 | 43.29 | 43.42 | 42.24 | 42.35 | 11,391,325 | -0.21(-0.49%) |
Apr 20, 2022 | 42.63 | 42.76 | 42.41 | 42.56 | 5,325,648 | +0.58(+1.38%) |
Apr 19, 2022 | 41.55 | 42.09 | 41.53 | 41.98 | 3,746,460 | +0.20(+0.48%) |
Apr 18, 2022 | 41.75 | 42.12 | 41.68 | 41.78 | 3,711,791 | -0.06(-0.14%) |
Apr 14, 2022 | 42.06 | 42.15 | 41.74 | 41.84 | 3,957,378 | -0.21(-0.50%) |
Apr 13, 2022 | 41.44 | 42.09 | 41.43 | 42.05 | 5,162,409 | +0.53(+1.28%) |
Apr 12, 2022 | 41.98 | 42.17 | 41.42 | 41.52 | 5,732,332 | -0.32(-0.76%) |
Apr 11, 2022 | 42.18 | 42.40 | 41.83 | 41.84 | 4,686,666 | -0.30(-0.71%) |
Apr 08, 2022 | 41.96 | 42.39 | 41.93 | 42.14 | 5,648,978 | -0.02(-0.05%) |
Apr 07, 2022 | 42.27 | 42.42 | 41.73 | 42.16 | 7,203,287 | +0.12(+0.29%) |
Apr 06, 2022 | 42.03 | 42.31 | 41.74 | 42.04 | 9,637,981 | -0.84(-1.96%) |
Apr 05, 2022 | 43.20 | 43.39 | 42.71 | 42.88 | 10,184,258 | -0.79(-1.81%) |
Apr 04, 2022 | 43.41 | 43.78 | 43.39 | 43.67 | 3,501,600 | +0.01(+0.02%) |
Apr 01, 2022 | 43.62 | 43.73 | 43.33 | 43.66 | 5,481,255 | +0.39(+0.90%) |
Mar 31, 2022 | 43.83 | 44.01 | 43.20 | 43.27 | 5,066,209 | -1.06(-2.39%) |
Mar 30, 2022 | 44.39 | 44.55 | 44.15 | 44.33 | 4,000,603 | -0.44(-0.98%) |
Mar 29, 2022 | 44.87 | 45.01 | 44.29 | 44.77 | 7,318,024 | +1.50(+3.47%) |
Mar 28, 2022 | 43.08 | 43.31 | 42.77 | 43.27 | 7,738,224 | +0.28(+0.65%) |
Mar 25, 2022 | 43.04 | 43.11 | 42.58 | 42.99 | 4,896,953 | +0.08(+0.19%) |
Mar 24, 2022 | 42.59 | 42.94 | 42.45 | 42.91 | 5,023,369 | +0.31(+0.73%) |
Mar 23, 2022 | 42.69 | 42.91 | 42.56 | 42.60 | 8,804,615 | -1.03(-2.36%) |
Mar 22, 2022 | 43.39 | 43.69 | 43.35 | 43.63 | 8,473,540 | +0.65(+1.51%) |
Mar 21, 2022 | 43.34 | 43.35 | 42.71 | 42.98 | 7,737,374 | -0.59(-1.35%) |
Mar 18, 2022 | 42.57 | 43.63 | 42.48 | 43.57 | 8,692,436 | +0.16(+0.37%) |
Mar 17, 2022 | 42.85 | 43.56 | 42.76 | 43.41 | 9,798,123 | +0.05(+0.12%) |
Mar 16, 2022 | 42.51 | 43.43 | 42.15 | 43.36 | 15,750,722 | +2.00(+4.84%) |
Mar 15, 2022 | 41.17 | 41.45 | 40.82 | 41.36 | 19,629,830 | +0.38(+0.93%) |
Mar 14, 2022 | 41.17 | 41.56 | 40.87 | 40.98 | 10,891,058 | +0.87(+2.17%) |
Mar 11, 2022 | 41.29 | 41.34 | 40.05 | 40.11 | 13,828,866 | -0.43(-1.06%) |
Mar 10, 2022 | 40.53 | 40.29 | 40.54 | 8,443,243 | -1.17(-2.81%) | |
Mar 09, 2022 | 41.04 | 42.17 | 40.74 | 41.71 | 26,085,324 | +2.78(+7.14%) |
Mar 08, 2022 | 38.76 | 39.98 | 38.01 | 38.93 | 21,270,088 | +1.14(+3.02%) |
Mar 07, 2022 | 39.36 | 39.45 | 37.50 | 37.79 | 20,673,460 | -1.52(-3.87%) |
Mar 04, 2022 | 39.68 | 39.76 | 38.83 | 39.31 | 21,306,528 | -2.17(-5.23%) |
Mar 03, 2022 | 42.56 | 42.64 | 41.32 | 41.48 | 13,632,624 | -1.28(-2.99%) |
Mar 02, 2022 | 42.47 | 43.04 | 42.33 | 42.76 | 7,009,888 | +0.61(+1.45%) |
Mar 01, 2022 | 43.38 | 43.46 | 41.80 | 42.15 | 8,255,670 | -1.73(-3.94%) |
Feb 28, 2022 | 43.72 | 44.67 | 43.59 | 43.88 | 7,062,340 | -1.45(-3.21%) |
Feb 25, 2022 | 44.60 | 45.37 | 44.65 | 45.34 | 11,347,579 | +1.27(+2.87%) |
Feb 24, 2022 | 42.64 | 44.22 | 42.61 | 44.07 | 8,467,110 | -0.86(-1.91%) |
Feb 23, 2022 | 45.95 | 46.01 | 44.83 | 44.93 | 7,571,214 | -0.45(-0.99%) |
Feb 22, 2022 | 45.58 | 45.92 | 44.97 | 45.38 | 8,191,390 | -1.09(-2.35%) |
Feb 18, 2022 | 46.47 | 0 | -0.31(-0.66%) | |||
Feb 17, 2022 | 47.23 | 47.23 | 46.70 | 46.78 | 4,562,216 | -0.79(-1.66%) |
Feb 16, 2022 | 47.15 | 47.70 | 47.11 | 47.57 | 3,518,298 | +0.16(+0.34%) |
Feb 15, 2022 | 47.08 | 47.44 | 47.01 | 47.41 | 7,102,074 | +1.26(+2.73%) |
Feb 14, 2022 | 46.32 | 46.36 | 45.70 | 46.15 | 9,643,751 | -0.42(-0.90%) |
Feb 11, 2022 | 47.77 | 47.94 | 46.40 | 46.57 | 24,750,682 | -1.39(-2.90%) |
Feb 10, 2022 | 47.78 | 48.65 | 47.78 | 47.96 | 8,448,470 | -0.60(-1.24%) |
Feb 09, 2022 | 48.48 | 48.58 | 48.38 | 48.56 | 4,736,746 | +0.85(+1.78%) |
Feb 08, 2022 | 47.31 | 47.78 | 47.22 | 47.71 | 6,713,323 | +0.27(+0.57%) |
Feb 07, 2022 | 47.31 | 47.70 | 47.31 | 47.44 | 5,042,820 | -0.06(-0.13%) |
Feb 04, 2022 | 47.21 | 47.74 | 47.09 | 47.50 | 6,633,791 | +0.04(+0.08%) |
Feb 03, 2022 | 47.71 | 47.41 | 47.46 | 6,551,775 | -0.64(-1.34%) | |
Feb 02, 2022 | 48.27 | 48.27 | 47.85 | 48.10 | 5,206,387 | +0.24(+0.51%) |
Feb 01, 2022 | 47.82 | 47.90 | 47.44 | 47.86 | 5,897,867 | +0.48(+1.01%) |
Jan 31, 2022 | 46.54 | 47.40 | 47.38 | 6,909,110 | +0.78(+1.67%) | |
Jan 28, 2022 | 46.08 | 46.60 | 45.77 | 46.60 | 9,850,868 | +0.22(+0.47%) |
Jan 27, 2022 | 46.84 | 46.97 | 46.21 | 46.38 | 11,966,017 | -0.23(-0.49%) |
Jan 26, 2022 | 47.25 | 47.48 | 46.30 | 46.61 | 15,403,478 | +0.22(+0.47%) |
Jan 25, 2022 | 46.20 | 46.67 | 45.74 | 46.39 | 12,669,271 | -0.53(-1.13%) |
Jan 24, 2022 | 46.31 | 46.96 | 45.51 | 46.92 | 13,782,637 | -0.67(-1.41%) |
Jan 21, 2022 | 47.98 | 48.13 | 47.56 | 47.59 | 15,606,644 | -0.72(-1.49%) |
Jan 20, 2022 | 48.73 | 49.01 | 48.26 | 48.31 | 8,407,665 | -0.25(-0.51%) |
Jan 19, 2022 | 49.01 | 49.07 | 48.51 | 48.56 | 7,619,242 | +0.03(+0.06%) |
Jan 18, 2022 | 48.78 | 48.94 | 48.45 | 48.53 | 7,410,420 | -0.84(-1.70%) |
Jan 14, 2022 | 49.37 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.01 | 50.04 | 49.31 | 49.36 | 4,678,645 | -0.40(-0.80%) |
Jan 12, 2022 | 49.60 | 49.81 | 49.52 | 49.76 | 6,963,954 | +0.38(+0.77%) |
Jan 11, 2022 | 48.84 | 49.41 | 48.73 | 49.38 | 5,989,988 | +0.60(+1.23%) |
Jan 10, 2022 | 48.57 | 48.82 | 48.31 | 48.78 | 6,302,595 | -0.59(-1.20%) |
Jan 07, 2022 | 49.15 | 49.45 | 48.98 | 49.37 | 3,393,347 | +0.24(+0.49%) |
Jan 06, 2022 | 49.27 | 49.44 | 49.00 | 49.13 | 4,472,516 | -0.18(-0.37%) |
Jan 05, 2022 | 50.06 | 50.12 | 49.31 | 49.31 | 4,383,818 | -0.35(-0.70%) |
Jan 04, 2022 | 49.83 | 49.87 | 49.54 | 49.66 | 3,991,472 | +0.15(+0.30%) |
Jan 03, 2022 | 49.48 | 49.57 | 49.24 | 49.51 | 4,204,398 | +0.50(+1.02%) |
Dec 31, 2021 | 49.11 | 49.30 | 48.96 | 49.01 | 3,993,465 | +0.01(+0.02%) |
Dec 30, 2021 | 49.16 | 49.21 | 48.95 | 49.00 | 2,972,639 | -0.27(-0.55%) |
Dec 29, 2021 | 49.14 | 49.31 | 49.08 | 49.27 | 3,676,408 | +0.04(+0.08%) |
Dec 28, 2021 | 49.23 | 49.33 | 49.14 | 49.23 | 2,961,442 | +0.01(+0.02%) |
Dec 27, 2021 | 48.85 | 49.22 | 48.85 | 49.22 | 3,172,504 | +0.46(+0.94%) |
Dec 23, 2021 | 48.47 | 48.89 | 48.47 | 48.76 | 3,861,786 | +0.30(+0.62%) |
Dec 22, 2021 | 47.87 | 48.48 | 47.83 | 48.46 | 5,268,361 | +0.61(+1.27%) |
Dec 21, 2021 | 47.53 | 47.85 | 47.45 | 47.85 | 10,046,099 | +0.64(+1.36%) |
Dec 20, 2021 | 46.97 | 47.22 | 46.84 | 47.21 | 5,576,739 | +0.08(+0.17%) |
Dec 17, 2021 | 47.44 | 47.53 | 47.11 | 47.13 | 5,055,079 | -0.77(-1.61%) |
Dec 16, 2021 | 48.30 | 48.30 | 47.70 | 47.90 | 8,854,386 | -0.17(-0.35%) |
Dec 15, 2021 | 47.48 | 48.07 | 47.23 | 48.07 | 6,637,641 | +0.66(+1.39%) |
Dec 14, 2021 | 47.45 | 47.70 | 47.16 | 47.41 | 5,187,015 | -0.28(-0.59%) |
Dec 13, 2021 | 48.01 | 48.04 | 47.63 | 47.69 | 3,441,651 | -1.05(-2.15%) |
Dec 10, 2021 | 48.63 | 48.76 | 48.51 | 48.74 | 4,921,002 | +0.19(+0.39%) |
Dec 09, 2021 | 48.79 | 48.86 | 48.53 | 48.55 | 3,311,322 | -0.65(-1.32%) |
Dec 08, 2021 | 49.14 | 49.26 | 49.03 | 49.20 | 5,044,833 | +0.04(+0.08%) |
Dec 07, 2021 | 48.78 | 49.22 | 48.74 | 49.16 | 5,339,521 | +1.17(+2.44%) |
Dec 06, 2021 | 47.77 | 48.07 | 47.59 | 47.99 | 5,361,137 | +0.53(+1.12%) |
Dec 03, 2021 | 47.86 | 47.91 | 47.08 | 47.46 | 10,249,512 | -0.39(-0.82%) |
Dec 02, 2021 | 47.62 | 47.99 | 47.59 | 47.85 | 8,230,922 | +0.47(+0.99%) |
Dec 01, 2021 | 48.30 | 48.62 | 47.37 | 47.38 | 7,509,484 | -0.22(-0.46%) |
Nov 30, 2021 | 47.98 | 48.15 | 47.88 | 47.60 | 9,946,556 | -0.28(-0.58%) |
Nov 29, 2021 | 48.00 | 48.07 | 47.57 | 47.88 | 7,207,076 | +0.25(+0.52%) |
Nov 26, 2021 | 48.05 | 48.18 | 47.47 | 47.63 | 5,180,941 | -1.46(-2.97%) |
Nov 24, 2021 | 48.60 | 49.11 | 48.55 | 49.09 | 2,503,399 | -0.36(-0.73%) |
Nov 23, 2021 | 49.49 | 49.68 | 49.18 | 49.45 | 3,898,461 | -0.18(-0.36%) |
Nov 22, 2021 | 49.93 | 50.12 | 49.63 | 49.63 | 4,273,445 | -0.47(-0.94%) |
Nov 19, 2021 | 50.29 | 50.36 | 50.06 | 50.10 | 2,648,343 | -0.81(-1.59%) |
Nov 18, 2021 | 50.81 | 50.92 | 50.65 | 50.91 | 3,469,414 | +0.14(+0.28%) |
Nov 17, 2021 | 50.79 | 50.85 | 50.70 | 50.77 | 2,557,476 | +0.05(+0.10%) |
Nov 16, 2021 | 50.85 | 50.94 | 50.72 | 50.72 | 1,611,602 | -0.07(-0.14%) |
Nov 15, 2021 | 51.12 | 51.12 | 50.76 | 50.79 | 1,602,766 | -0.17(-0.33%) |
Nov 12, 2021 | 50.93 | 51.02 | 50.83 | 50.96 | 1,348,989 | +0.16(+0.31%) |
Nov 11, 2021 | 50.84 | 50.95 | 50.76 | 50.80 | 1,678,509 | +0.13(+0.26%) |
Nov 10, 2021 | 51.08 | 50.62 | 50.67 | 1,853,759 | -0.69(-1.34%) | |
Nov 09, 2021 | 51.61 | 51.62 | 51.26 | 51.36 | 3,231,523 | -0.05(-0.10%) |
Nov 08, 2021 | 51.49 | 51.59 | 51.38 | 51.41 | 2,482,342 | -0.06(-0.12%) |
Nov 05, 2021 | 51.36 | 51.48 | 51.23 | 51.47 | 3,491,138 | +0.21(+0.41%) |
Nov 04, 2021 | 51.17 | 51.26 | 50.99 | 51.26 | 2,679,773 | -0.11(-0.21%) |
Nov 03, 2021 | 50.85 | 51.40 | 50.82 | 51.37 | 4,853,378 | +0.51(+1.00%) |
Nov 02, 2021 | 50.80 | 50.91 | 50.76 | 50.86 | 4,841,648 | +0.08(+0.16%) |