Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.10 | 49.44 | 48.88 | 49.44 | 36,774,308 | +0.45(+0.91%) |
Jan 30, 2023 | 48.70 | 49.27 | 48.61 | 49.00 | 11,745,846 | -0.10(-0.21%) |
Jan 27, 2023 | 49.20 | 49.41 | 48.91 | 49.10 | 19,321,726 | -0.31(-0.63%) |
Jan 26, 2023 | 49.31 | 49.48 | 48.77 | 49.41 | 23,645,596 | +0.27(+0.56%) |
Jan 25, 2023 | 48.15 | 49.18 | 48.15 | 49.14 | 21,867,376 | +0.45(+0.93%) |
Jan 24, 2023 | 48.69 | 49.19 | 47.74 | 48.69 | 16,058,253 | -0.53(-1.08%) |
Jan 23, 2023 | 48.33 | 49.51 | 48.17 | 49.22 | 19,569,632 | +0.84(+1.74%) |
Jan 20, 2023 | 47.04 | 48.39 | 46.64 | 48.37 | 21,435,552 | +1.63(+3.48%) |
Jan 19, 2023 | 46.06 | 46.96 | 45.89 | 46.74 | 15,703,354 | -0.06(-0.12%) |
Jan 18, 2023 | 47.57 | 47.79 | 46.62 | 46.80 | 20,011,720 | -0.83(-1.75%) |
Jan 17, 2023 | 47.21 | 48.04 | 47.09 | 47.63 | 29,775,022 | +0.37(+0.78%) |
Jan 13, 2023 | 45.93 | 47.56 | 45.20 | 47.26 | 29,611,966 | +0.79(+1.69%) |
Jan 12, 2023 | 46.45 | 46.84 | 45.97 | 46.48 | 17,189,000 | +0.36(+0.78%) |
Jan 11, 2023 | 45.65 | 46.15 | 45.31 | 46.12 | 18,101,576 | +0.49(+1.08%) |
Jan 10, 2023 | 45.03 | 45.65 | 44.68 | 45.63 | 13,122,548 | +0.62(+1.37%) |
Jan 09, 2023 | 45.34 | 45.75 | 44.94 | 45.01 | 17,682,230 | +0.22(+0.49%) |
Jan 06, 2023 | 44.56 | 45.15 | 44.13 | 44.79 | 17,676,480 | +0.53(+1.20%) |
Jan 05, 2023 | 44.22 | 44.46 | 43.52 | 44.26 | 13,006,347 | -0.20(-0.45%) |
Jan 04, 2023 | 44.06 | 45.01 | 43.87 | 44.46 | 22,707,016 | +1.12(+2.58%) |
Jan 03, 2023 | 43.32 | 44.26 | 43.11 | 43.35 | 20,658,910 | +0.52(+1.22%) |
Dec 30, 2022 | 42.54 | 42.87 | 42.38 | 42.82 | 12,465,852 | +0.07(+0.16%) |
Dec 29, 2022 | 42.46 | 42.83 | 42.27 | 42.76 | 14,915,761 | +0.51(+1.21%) |
Dec 28, 2022 | 42.07 | 42.48 | 41.84 | 42.25 | 13,604,035 | +0.22(+0.52%) |
Dec 27, 2022 | 41.92 | 42.17 | 41.63 | 42.03 | 16,662,417 | +0.12(+0.29%) |
Dec 23, 2022 | 41.66 | 42.00 | 41.55 | 41.91 | 15,994,472 | +0.26(+0.61%) |
Dec 22, 2022 | 42.08 | 42.08 | 40.62 | 41.65 | 25,844,956 | -0.78(-1.83%) |
Dec 21, 2022 | 41.86 | 42.50 | 41.82 | 42.43 | 23,754,542 | +0.95(+2.28%) |
Dec 20, 2022 | 41.80 | 42.18 | 41.47 | 41.48 | 15,210,727 | -0.11(-0.27%) |
Dec 19, 2022 | 42.00 | 42.11 | 41.17 | 41.59 | 19,019,420 | -0.40(-0.95%) |
Dec 16, 2022 | 41.84 | 42.28 | 41.48 | 41.99 | 28,470,604 | -0.26(-0.61%) |
Dec 15, 2022 | 42.69 | 42.85 | 41.78 | 42.25 | 21,336,788 | -1.29(-2.96%) |
Dec 14, 2022 | 44.04 | 44.54 | 43.29 | 43.53 | 17,512,466 | -0.58(-1.31%) |
Dec 13, 2022 | 44.35 | 45.30 | 43.78 | 44.11 | 27,094,296 | +0.78(+1.79%) |
Dec 12, 2022 | 42.28 | 43.36 | 42.00 | 43.34 | 20,113,540 | +0.86(+2.03%) |
Dec 09, 2022 | 42.23 | 42.79 | 42.18 | 42.47 | 14,824,115 | +0.16(+0.38%) |
Dec 08, 2022 | 42.46 | 42.95 | 41.91 | 42.31 | 16,485,204 | +0.02(+0.04%) |
Dec 07, 2022 | 42.27 | 42.99 | 41.95 | 42.29 | 21,417,234 | -0.29(-0.69%) |
Dec 06, 2022 | 43.22 | 43.45 | 41.85 | 42.59 | 23,393,090 | -0.62(-1.45%) |
Dec 05, 2022 | 44.44 | 44.61 | 42.97 | 43.21 | 21,516,116 | -1.51(-3.39%) |
Dec 02, 2022 | 44.77 | 44.93 | 44.32 | 44.73 | 13,461,747 | -0.51(-1.13%) |
Dec 01, 2022 | 45.71 | 46.08 | 44.83 | 45.24 | 20,908,184 | -0.60(-1.30%) |
Nov 30, 2022 | 44.58 | 45.85 | 43.73 | 45.84 | 25,338,444 | +0.80(+1.77%) |
Nov 29, 2022 | 44.72 | 45.35 | 44.70 | 45.04 | 12,955,737 | +0.32(+0.72%) |
Nov 28, 2022 | 45.36 | 45.63 | 44.34 | 44.72 | 20,053,696 | -1.00(-2.20%) |
Nov 25, 2022 | 45.64 | 45.95 | 45.57 | 45.72 | 7,206,899 | +0.05(+0.10%) |
Nov 23, 2022 | 46.72 | 46.84 | 45.30 | 45.67 | 24,147,688 | -1.03(-2.21%) |
Nov 22, 2022 | 46.53 | 47.04 | 46.52 | 46.71 | 13,868,241 | +0.43(+0.92%) |
Nov 21, 2022 | 46.07 | 46.43 | 45.71 | 46.28 | 10,437,706 | +0.21(+0.45%) |
Nov 18, 2022 | 46.14 | 46.46 | 45.59 | 46.07 | 13,608,091 | +0.39(+0.85%) |
Nov 17, 2022 | 45.14 | 45.69 | 44.87 | 45.68 | 12,640,367 | -0.11(-0.25%) |
Nov 16, 2022 | 46.28 | 46.36 | 45.58 | 45.80 | 19,063,774 | -0.62(-1.35%) |
Nov 15, 2022 | 47.18 | 47.74 | 45.91 | 46.42 | 20,948,018 | +0.01(+0.02%) |
Nov 14, 2022 | 47.28 | 47.32 | 46.41 | 46.41 | 20,734,362 | -1.11(-2.33%) |
Nov 11, 2022 | 45.92 | 47.88 | 45.86 | 47.52 | 27,470,202 | +1.68(+3.66%) |
Nov 10, 2022 | 44.23 | 46.16 | 44.08 | 45.84 | 29,458,490 | +2.90(+6.75%) |
Nov 09, 2022 | 43.30 | 43.42 | 42.75 | 42.95 | 14,044,494 | -0.72(-1.65%) |
Nov 08, 2022 | 43.36 | 44.06 | 43.20 | 43.67 | 17,672,098 | +0.37(+0.85%) |
Nov 07, 2022 | 43.06 | 43.42 | 42.81 | 43.30 | 12,451,635 | +0.57(+1.33%) |
Nov 04, 2022 | 42.24 | 43.03 | 41.91 | 42.73 | 16,058,211 | +1.00(+2.41%) |
Nov 03, 2022 | 42.27 | 42.50 | 41.66 | 41.73 | 17,119,010 | -0.91(-2.13%) |
Nov 02, 2022 | 43.18 | 42.62 | 42.63 | 21,686,934 | -0.63(-1.45%) | |
Nov 01, 2022 | 43.34 | 43.50 | 43.06 | 43.26 | 16,599,457 | +0.34(+0.79%) |
Oct 31, 2022 | 42.78 | 43.26 | 42.65 | 42.92 | 16,665,788 | -0.25(-0.59%) |
Oct 28, 2022 | 42.64 | 43.32 | 42.14 | 43.18 | 14,378,386 | +0.65(+1.52%) |
Oct 27, 2022 | 42.93 | 43.19 | 42.44 | 42.53 | 16,760,736 | +0.03(+0.07%) |
Oct 26, 2022 | 42.59 | 43.04 | 42.32 | 42.50 | 17,763,008 | +0.08(+0.20%) |
Oct 25, 2022 | 41.22 | 42.67 | 41.10 | 42.42 | 21,455,262 | +0.85(+2.05%) |
Oct 24, 2022 | 41.48 | 41.81 | 41.16 | 41.57 | 15,375,158 | +0.14(+0.34%) |
Oct 21, 2022 | 40.19 | 41.48 | 39.95 | 41.43 | 20,068,386 | +1.25(+3.12%) |
Oct 20, 2022 | 40.61 | 41.13 | 39.99 | 40.17 | 16,474,703 | -0.39(-0.97%) |
Oct 19, 2022 | 41.02 | 41.28 | 40.14 | 40.57 | 16,176,648 | -0.76(-1.83%) |
Oct 18, 2022 | 41.80 | 42.07 | 40.85 | 41.32 | 22,754,500 | +0.52(+1.28%) |
Oct 17, 2022 | 41.47 | 41.59 | 40.42 | 40.80 | 22,254,282 | +0.34(+0.83%) |
Oct 14, 2022 | 40.33 | 41.58 | 40.06 | 40.46 | 30,871,802 | +0.26(+0.65%) |
Oct 13, 2022 | 37.63 | 40.42 | 37.44 | 40.20 | 29,860,336 | +1.97(+5.17%) |
Oct 12, 2022 | 37.80 | 38.71 | 37.48 | 38.23 | 22,286,572 | +0.36(+0.96%) |
Oct 11, 2022 | 38.63 | 38.90 | 37.83 | 37.86 | 21,552,648 | -1.08(-2.76%) |
Oct 10, 2022 | 39.77 | 39.88 | 38.87 | 38.94 | 14,709,351 | -0.55(-1.40%) |
Oct 07, 2022 | 39.97 | 40.05 | 39.26 | 39.49 | 19,339,718 | -0.81(-2.02%) |
Oct 06, 2022 | 40.64 | 41.00 | 40.05 | 40.30 | 18,939,202 | -0.73(-1.78%) |
Oct 05, 2022 | 40.96 | 41.18 | 40.35 | 41.03 | 16,515,174 | -0.53(-1.28%) |
Oct 04, 2022 | 40.78 | 41.89 | 40.69 | 41.57 | 22,069,502 | +1.73(+4.35%) |
Oct 03, 2022 | 38.89 | 40.17 | 38.43 | 39.84 | 23,504,596 | +0.83(+2.14%) |
Sep 30, 2022 | 39.68 | 40.22 | 38.95 | 39.00 | 23,789,374 | -0.67(-1.70%) |
Sep 29, 2022 | 40.15 | 40.32 | 39.32 | 39.68 | 22,386,358 | -0.95(-2.33%) |
Sep 28, 2022 | 39.86 | 40.83 | 39.73 | 40.62 | 21,172,160 | +0.76(+1.90%) |
Sep 27, 2022 | 40.46 | 40.61 | 39.38 | 39.86 | 22,695,238 | -0.37(-0.93%) |
Sep 26, 2022 | 40.89 | 41.35 | 39.85 | 40.24 | 25,298,168 | -1.19(-2.87%) |
Sep 23, 2022 | 42.10 | 42.22 | 40.53 | 41.43 | 33,032,650 | -1.24(-2.90%) |
Sep 22, 2022 | 43.63 | 43.87 | 42.58 | 42.66 | 19,698,630 | -0.70(-1.62%) |
Sep 21, 2022 | 44.23 | 44.67 | 43.35 | 43.36 | 19,903,972 | -0.86(-1.95%) |
Sep 20, 2022 | 44.76 | 44.89 | 43.86 | 44.23 | 17,788,052 | -0.93(-2.05%) |
Sep 19, 2022 | 44.45 | 45.38 | 44.40 | 45.15 | 15,719,659 | +0.12(+0.27%) |
Sep 16, 2022 | 44.92 | 45.15 | 44.43 | 45.03 | 21,363,242 | -0.31(-0.68%) |
Sep 15, 2022 | 45.26 | 46.09 | 45.19 | 45.34 | 17,687,412 | +0.01(+0.02%) |
Sep 14, 2022 | 45.98 | 46.34 | 44.65 | 45.33 | 27,589,780 | -0.53(-1.16%) |
Sep 13, 2022 | 46.71 | 46.99 | 45.46 | 45.86 | 23,667,078 | -1.75(-3.68%) |
Sep 12, 2022 | 47.98 | 48.33 | 47.45 | 47.61 | 14,428,259 | +0.19(+0.39%) |
Sep 09, 2022 | 47.09 | 47.74 | 47.03 | 47.43 | 20,208,076 | +0.72(+1.54%) |
Sep 08, 2022 | 45.30 | 46.75 | 45.04 | 46.71 | 19,322,474 | +1.19(+2.61%) |
Sep 07, 2022 | 44.68 | 45.62 | 44.55 | 45.52 | 16,448,969 | +0.38(+0.85%) |
Sep 06, 2022 | 45.84 | 45.96 | 44.57 | 45.13 | 16,600,085 | -0.58(-1.27%) |
Sep 02, 2022 | 46.15 | 46.94 | 45.51 | 45.71 | 16,632,904 | +0.08(+0.18%) |
Sep 01, 2022 | 45.65 | 45.65 | 44.74 | 45.63 | 15,458,617 | -0.06(-0.12%) |
Aug 31, 2022 | 46.13 | 46.38 | 45.55 | 45.69 | 17,728,828 | -0.25(-0.55%) |
Aug 30, 2022 | 46.65 | 46.65 | 45.58 | 45.94 | 17,879,682 | -0.27(-0.59%) |
Aug 29, 2022 | 46.49 | 46.54 | 45.89 | 46.21 | 16,131,659 | -0.38(-0.82%) |
Aug 26, 2022 | 48.93 | 48.98 | 46.57 | 46.59 | 21,421,060 | -2.13(-4.38%) |
Aug 25, 2022 | 47.93 | 48.91 | 47.80 | 48.73 | 13,427,242 | +0.98(+2.06%) |
Aug 24, 2022 | 47.67 | 48.01 | 47.38 | 47.74 | 11,920,787 | +0.06(+0.12%) |
Aug 23, 2022 | 47.98 | 48.37 | 47.60 | 47.69 | 11,880,447 | -0.28(-0.59%) |
Aug 22, 2022 | 48.26 | 48.46 | 47.72 | 47.97 | 17,896,416 | -1.27(-2.58%) |
Aug 19, 2022 | 49.75 | 49.99 | 49.02 | 49.24 | 15,970,580 | -0.88(-1.76%) |
Aug 18, 2022 | 50.17 | 50.28 | 49.64 | 50.12 | 11,291,143 | -0.20(-0.39%) |
Aug 17, 2022 | 50.00 | 50.56 | 49.89 | 50.32 | 14,283,533 | -0.39(-0.78%) |
Aug 16, 2022 | 50.37 | 51.07 | 50.30 | 50.71 | 15,711,068 | +0.10(+0.20%) |
Aug 15, 2022 | 50.31 | 50.72 | 50.05 | 50.61 | 12,386,890 | -0.29(-0.57%) |
Aug 12, 2022 | 50.71 | 50.92 | 50.19 | 50.90 | 16,553,386 | +0.36(+0.70%) |
Aug 11, 2022 | 50.45 | 50.98 | 50.31 | 50.54 | 14,365,665 | +0.76(+1.52%) |
Aug 10, 2022 | 49.43 | 50.92 | 49.36 | 49.78 | 34,629,232 | +1.03(+2.11%) |
Aug 09, 2022 | 48.33 | 48.77 | 48.13 | 48.76 | 10,400,709 | +0.58(+1.20%) |
Aug 08, 2022 | 48.64 | 48.82 | 48.12 | 48.17 | 12,395,564 | -0.18(-0.37%) |
Aug 05, 2022 | 47.85 | 48.99 | 47.65 | 48.35 | 14,817,472 | +0.37(+0.78%) |
Aug 04, 2022 | 48.26 | 48.44 | 47.80 | 47.98 | 10,845,968 | -0.33(-0.68%) |
Aug 03, 2022 | 47.96 | 48.47 | 47.57 | 48.31 | 14,540,306 | +0.80(+1.69%) |
Aug 02, 2022 | 48.45 | 48.76 | 47.48 | 47.50 | 18,564,194 | -1.10(-2.25%) |
Aug 01, 2022 | 48.19 | 48.86 | 47.87 | 48.60 | 13,942,954 | +0.02(+0.04%) |
Jul 29, 2022 | 48.41 | 48.91 | 48.20 | 48.58 | 17,931,388 | +0.17(+0.35%) |
Jul 28, 2022 | 48.28 | 48.86 | 47.56 | 48.41 | 13,731,997 | -0.11(-0.23%) |
Jul 27, 2022 | 47.92 | 48.85 | 47.57 | 48.52 | 18,466,242 | +0.88(+1.85%) |
Jul 26, 2022 | 47.98 | 48.94 | 47.49 | 47.64 | 20,452,042 | -0.70(-1.46%) |
Jul 25, 2022 | 48.59 | 49.26 | 48.26 | 48.34 | 18,119,490 | +0.23(+0.48%) |
Jul 22, 2022 | 48.68 | 49.14 | 47.72 | 48.11 | 16,082,136 | -0.63(-1.29%) |
Jul 21, 2022 | 48.30 | 48.78 | 48.00 | 48.74 | 19,689,606 | +0.13(+0.27%) |
Jul 20, 2022 | 47.73 | 48.61 | 47.69 | 48.61 | 26,481,830 | +0.30(+0.61%) |
Jul 19, 2022 | 47.16 | 48.58 | 47.11 | 48.32 | 30,316,444 | +1.91(+4.11%) |
Jul 18, 2022 | 46.95 | 47.73 | 46.09 | 46.41 | 28,096,710 | +0.08(+0.18%) |
Jul 15, 2022 | 43.56 | 46.92 | 42.81 | 46.32 | 93,938,512 | +5.41(+13.23%) |
Jul 14, 2022 | 41.23 | 41.23 | 40.26 | 40.91 | 29,496,194 | -1.26(-2.99%) |
Jul 13, 2022 | 42.36 | 42.43 | 41.39 | 42.17 | 23,507,268 | -0.58(-1.37%) |
Jul 12, 2022 | 42.25 | 43.50 | 42.17 | 42.76 | 18,301,946 | -0.06(-0.13%) |
Jul 11, 2022 | 43.02 | 43.38 | 42.72 | 42.81 | 13,789,749 | -0.58(-1.35%) |
Jul 08, 2022 | 43.80 | 44.08 | 43.17 | 43.39 | 12,720,499 | -0.10(-0.23%) |
Jul 07, 2022 | 43.48 | 43.84 | 43.20 | 43.50 | 16,948,746 | +0.72(+1.69%) |
Jul 06, 2022 | 42.91 | 43.27 | 42.13 | 42.77 | 16,131,667 | -0.43(-0.99%) |
Jul 05, 2022 | 42.35 | 43.24 | 41.64 | 43.20 | 20,677,360 | -0.24(-0.55%) |
Jul 01, 2022 | 42.39 | 43.60 | 42.02 | 43.44 | 17,861,812 | +0.82(+1.91%) |
Jun 30, 2022 | 42.84 | 43.29 | 41.95 | 42.63 | 22,873,684 | -1.03(-2.36%) |
Jun 29, 2022 | 43.80 | 44.30 | 43.22 | 43.65 | 22,630,412 | -0.10(-0.23%) |
Jun 28, 2022 | 44.86 | 45.52 | 43.51 | 43.76 | 23,779,068 | -0.57(-1.30%) |
Jun 27, 2022 | 44.54 | 44.86 | 43.79 | 44.33 | 22,868,634 | -0.03(-0.06%) |
Jun 24, 2022 | 42.23 | 44.73 | 42.20 | 44.36 | 29,479,280 | +1.40(+3.26%) |
Jun 23, 2022 | 43.44 | 43.48 | 42.25 | 42.96 | 26,014,268 | -0.79(-1.80%) |
Jun 22, 2022 | 43.87 | 44.47 | 43.51 | 43.75 | 21,316,734 | -0.70(-1.58%) |
Jun 21, 2022 | 44.45 | 44.80 | 44.04 | 44.45 | 21,915,830 | +1.33(+3.10%) |
Jun 17, 2022 | 43.67 | 43.83 | 42.63 | 43.12 | 37,907,912 | -0.34(-0.79%) |
Jun 16, 2022 | 43.38 | 43.74 | 42.60 | 43.46 | 26,693,808 | -0.64(-1.45%) |
Jun 15, 2022 | 43.07 | 44.66 | 43.05 | 44.10 | 32,364,666 | +1.50(+3.52%) |
Jun 14, 2022 | 42.81 | 43.31 | 42.22 | 42.60 | 27,225,106 | +0.25(+0.59%) |
Jun 13, 2022 | 43.25 | 43.57 | 42.08 | 42.35 | 32,686,144 | -1.87(-4.23%) |
Jun 10, 2022 | 45.16 | 45.55 | 43.90 | 44.22 | 31,226,742 | -2.09(-4.52%) |
Jun 09, 2022 | 47.77 | 47.83 | 46.31 | 46.31 | 15,412,744 | -1.33(-2.80%) |
Jun 08, 2022 | 47.92 | 48.29 | 47.32 | 47.65 | 14,243,388 | -0.64(-1.32%) |
Jun 07, 2022 | 47.30 | 48.41 | 47.12 | 48.29 | 16,752,668 | +0.65(+1.36%) |
Jun 06, 2022 | 48.01 | 48.72 | 47.61 | 47.64 | 19,929,616 | +0.06(+0.14%) |
Jun 03, 2022 | 48.26 | 48.50 | 47.47 | 47.57 | 17,856,336 | -1.02(-2.10%) |
Jun 02, 2022 | 48.57 | 48.66 | 47.83 | 48.59 | 18,851,990 | +0.04(+0.08%) |
Jun 01, 2022 | 49.59 | 49.81 | 47.95 | 48.56 | 25,785,136 | -0.95(-1.91%) |
May 31, 2022 | 49.15 | 49.92 | 48.60 | 49.50 | 28,329,068 | -0.19(-0.39%) |
May 27, 2022 | 50.05 | 50.05 | 49.16 | 49.70 | 21,049,280 | -0.44(-0.87%) |
May 26, 2022 | 49.55 | 50.28 | 49.28 | 50.13 | 20,707,902 | +1.29(+2.64%) |
May 25, 2022 | 48.71 | 49.23 | 48.21 | 48.84 | 26,157,930 | +0.02(+0.04%) |
May 24, 2022 | 48.63 | 49.13 | 47.72 | 48.83 | 26,265,258 | -0.08(-0.17%) |
May 23, 2022 | 47.59 | 49.68 | 47.41 | 48.91 | 37,976,964 | +2.80(+6.07%) |
May 20, 2022 | 46.58 | 47.02 | 44.96 | 46.11 | 31,213,826 | -0.03(-0.06%) |
May 19, 2022 | 45.10 | 46.62 | 45.04 | 46.14 | 30,235,926 | +0.43(+0.93%) |
May 18, 2022 | 47.02 | 47.32 | 45.42 | 45.71 | 34,708,208 | -1.60(-3.39%) |
May 17, 2022 | 46.19 | 47.83 | 46.06 | 47.32 | 50,287,500 | +3.33(+7.56%) |
May 16, 2022 | 44.11 | 44.55 | 43.56 | 43.99 | 18,223,118 | -0.17(-0.38%) |
May 13, 2022 | 43.39 | 44.35 | 43.39 | 44.15 | 23,455,320 | +1.00(+2.32%) |
May 12, 2022 | 43.80 | 43.93 | 42.07 | 43.15 | 39,147,432 | -1.02(-2.31%) |
May 11, 2022 | 45.37 | 46.29 | 44.08 | 44.17 | 32,558,494 | -1.01(-2.24%) |
May 10, 2022 | 46.84 | 46.98 | 44.17 | 45.18 | 33,505,296 | -1.06(-2.29%) |
May 09, 2022 | 47.26 | 47.47 | 45.96 | 46.24 | 31,478,796 | -1.60(-3.35%) |
May 06, 2022 | 47.49 | 48.20 | 46.88 | 47.84 | 27,958,210 | +0.29(+0.60%) |
May 05, 2022 | 47.68 | 48.31 | 46.98 | 47.56 | 27,786,138 | -0.85(-1.76%) |
May 04, 2022 | 46.50 | 48.56 | 46.38 | 48.41 | 28,742,226 | +1.97(+4.25%) |
May 03, 2022 | 45.72 | 47.09 | 45.49 | 46.43 | 27,374,780 | +1.29(+2.85%) |
May 02, 2022 | 44.91 | 45.28 | 44.28 | 45.15 | 27,940,714 | +0.46(+1.04%) |
Apr 29, 2022 | 46.03 | 46.26 | 44.53 | 44.68 | 23,612,088 | -1.20(-2.63%) |
Apr 28, 2022 | 45.79 | 45.90 | 44.96 | 45.89 | 21,929,300 | +0.39(+0.85%) |
Apr 27, 2022 | 45.65 | 46.43 | 45.44 | 45.50 | 26,913,220 | -0.58(-1.25%) |
Apr 26, 2022 | 46.36 | 47.33 | 46.07 | 46.08 | 20,007,296 | -0.83(-1.76%) |
Apr 25, 2022 | 46.59 | 47.01 | 45.58 | 46.91 | 24,100,256 | -0.09(-0.20%) |
Apr 22, 2022 | 48.11 | 48.25 | 46.94 | 47.00 | 25,151,652 | -1.28(-2.66%) |
Apr 21, 2022 | 49.12 | 49.33 | 48.18 | 48.28 | 17,386,516 | -0.43(-0.89%) |
Apr 20, 2022 | 48.99 | 49.52 | 48.52 | 48.71 | 22,380,152 | +0.17(+0.34%) |
Apr 19, 2022 | 48.37 | 48.78 | 48.17 | 48.55 | 21,792,582 | +0.56(+1.17%) |
Apr 18, 2022 | 46.64 | 48.81 | 46.59 | 47.99 | 30,952,606 | +1.27(+2.71%) |
Apr 14, 2022 | 46.48 | 47.61 | 46.13 | 46.72 | 37,108,584 | +0.72(+1.56%) |
Apr 13, 2022 | 45.21 | 46.03 | 45.14 | 46.01 | 23,109,354 | -0.17(-0.38%) |
Apr 12, 2022 | 46.42 | 46.90 | 45.92 | 46.18 | 20,438,888 | -0.19(-0.42%) |
Apr 11, 2022 | 46.59 | 47.93 | 46.22 | 46.37 | 22,770,104 | -0.30(-0.65%) |
Apr 08, 2022 | 45.72 | 47.06 | 45.71 | 46.68 | 29,271,306 | +0.78(+1.70%) |
Apr 07, 2022 | 46.38 | 46.42 | 44.99 | 45.90 | 31,266,434 | -0.46(-0.99%) |
Apr 06, 2022 | 46.80 | 46.87 | 46.24 | 46.36 | 27,977,378 | -0.96(-2.04%) |
Apr 05, 2022 | 47.76 | 48.15 | 47.18 | 47.32 | 25,133,258 | -1.12(-2.31%) |
Apr 04, 2022 | 47.93 | 48.62 | 47.39 | 48.44 | 31,948,450 | +0.43(+0.90%) |
Apr 01, 2022 | 49.05 | 49.30 | 47.49 | 48.01 | 43,790,588 | -0.98(-2.00%) |
Mar 31, 2022 | 50.01 | 50.33 | 48.95 | 48.99 | 31,814,294 | -1.44(-2.86%) |
Mar 30, 2022 | 51.38 | 51.79 | 50.04 | 50.43 | 35,172,052 | -1.38(-2.66%) |
Mar 29, 2022 | 52.55 | 52.66 | 51.49 | 51.81 | 23,502,796 | +0.50(+0.98%) |
Mar 28, 2022 | 51.56 | 51.63 | 50.21 | 51.30 | 27,840,918 | -0.75(-1.45%) |
Mar 25, 2022 | 51.86 | 52.50 | 51.78 | 52.05 | 23,115,910 | +0.29(+0.57%) |
Mar 24, 2022 | 51.93 | 51.96 | 51.56 | 51.76 | 18,276,426 | +0.06(+0.12%) |
Mar 23, 2022 | 52.40 | 52.75 | 51.37 | 51.70 | 25,141,804 | -1.06(-2.00%) |
Mar 22, 2022 | 53.04 | 53.44 | 52.58 | 52.75 | 25,509,802 | +0.48(+0.91%) |
Mar 21, 2022 | 53.05 | 53.05 | 52.06 | 52.27 | 23,609,224 | -0.34(-0.65%) |
Mar 18, 2022 | 52.24 | 52.86 | 52.04 | 52.61 | 33,682,984 | +0.06(+0.10%) |
Mar 17, 2022 | 51.11 | 52.57 | 50.48 | 52.56 | 23,361,092 | +0.45(+0.86%) |
Mar 16, 2022 | 51.38 | 52.79 | 51.34 | 52.11 | 34,502,060 | +1.55(+3.07%) |
Mar 15, 2022 | 49.96 | 51.02 | 49.86 | 50.56 | 22,612,902 | +0.81(+1.62%) |
Mar 14, 2022 | 50.18 | 50.71 | 49.38 | 49.75 | 27,275,424 | +0.06(+0.13%) |
Mar 11, 2022 | 50.80 | 51.09 | 49.60 | 49.69 | 22,538,840 | -0.66(-1.31%) |
Mar 10, 2022 | 50.47 | 49.50 | 50.35 | 34,807,724 | -0.98(-1.91%) | |
Mar 09, 2022 | 52.20 | 52.55 | 51.20 | 51.33 | 35,660,528 | +0.99(+1.97%) |
Mar 08, 2022 | 51.89 | 52.56 | 50.24 | 50.34 | 47,804,016 | -0.62(-1.22%) |
Mar 07, 2022 | 50.48 | 51.62 | 49.60 | 50.96 | 54,161,676 | -0.95(-1.84%) |
Mar 04, 2022 | 51.29 | 51.98 | 50.63 | 51.92 | 59,262,368 | -0.94(-1.79%) |
Mar 03, 2022 | 53.90 | 54.12 | 52.28 | 52.86 | 58,873,008 | -1.78(-3.26%) |
Mar 02, 2022 | 52.26 | 54.92 | 51.31 | 54.64 | 65,660,664 | +0.89(+1.66%) |
Mar 01, 2022 | 53.57 | 54.42 | 53.14 | 53.75 | 55,997,064 | -0.59(-1.08%) |
Feb 28, 2022 | 54.98 | 55.43 | 53.58 | 54.34 | 52,497,224 | -2.52(-4.44%) |
Feb 25, 2022 | 56.25 | 57.69 | 56.58 | 56.86 | 33,266,984 | +1.20(+2.16%) |
Feb 24, 2022 | 55.49 | 56.02 | 53.54 | 55.66 | 50,625,912 | -2.34(-4.03%) |
Feb 23, 2022 | 59.10 | 59.41 | 57.83 | 58.00 | 19,132,378 | -0.61(-1.05%) |
Feb 22, 2022 | 57.86 | 59.05 | 57.86 | 58.61 | 20,769,844 | -0.23(-0.39%) |
Feb 18, 2022 | 58.84 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.85 | 61.14 | 58.90 | 59.36 | 25,326,418 | -2.05(-3.35%) |
Feb 16, 2022 | 61.04 | 61.86 | 60.94 | 61.42 | 14,230,288 | -0.05(-0.07%) |
Feb 15, 2022 | 61.61 | 61.90 | 61.03 | 61.47 | 16,900,526 | +0.50(+0.81%) |
Feb 14, 2022 | 61.35 | 61.67 | 60.38 | 60.97 | 26,753,204 | -0.63(-1.03%) |
Feb 11, 2022 | 61.69 | 63.40 | 61.10 | 61.60 | 29,678,348 | -0.32(-0.52%) |
Feb 10, 2022 | 62.34 | 62.89 | 61.67 | 61.92 | 24,547,824 | -0.31(-0.50%) |
Feb 09, 2022 | 61.84 | 62.55 | 61.59 | 62.24 | 22,782,474 | +0.66(+1.07%) |
Feb 08, 2022 | 61.52 | 62.36 | 61.10 | 61.58 | 25,277,816 | +0.70(+1.15%) |
Feb 07, 2022 | 60.63 | 61.27 | 60.09 | 60.88 | 21,885,828 | +0.26(+0.42%) |
Feb 04, 2022 | 59.67 | 61.15 | 59.48 | 60.62 | 25,513,048 | +1.22(+2.05%) |
Feb 03, 2022 | 60.31 | 59.19 | 59.40 | 20,005,642 | -0.88(-1.46%) | |
Feb 02, 2022 | 60.39 | 60.80 | 59.69 | 60.28 | 19,843,950 | -0.30(-0.50%) |