Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,222,624 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.28 | 41.42 | 25,628,228 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,026,576 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.14 | 41.48 | 42.09 | 40,489,908 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.52 | 42.02 | 42.48 | 22,078,538 | +0.34(+0.81%) |
Jan 24, 2023 | 42.34 | 42.37 | 41.61 | 42.14 | 19,993,020 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,572,472 | -0.12(-0.29%) |
Jan 20, 2023 | 42.68 | 42.82 | 42.15 | 42.52 | 26,734,486 | +0.14(+0.33%) |
Jan 19, 2023 | 42.15 | 42.67 | 42.07 | 42.38 | 28,234,018 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,891,208 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,116,366 | -1.67(-3.70%) |
Jan 13, 2023 | 44.77 | 45.39 | 44.76 | 45.10 | 19,881,484 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.98 | 43.90 | 44.97 | 24,753,238 | +0.25(+0.55%) |
Jan 11, 2023 | 44.96 | 45.00 | 44.17 | 44.72 | 24,418,568 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.66 | 44.88 | 30,990,052 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.61 | 32,690,188 | -2.38(-4.97%) |
Jan 06, 2023 | 47.11 | 48.63 | 46.71 | 47.99 | 31,443,696 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.12 | 46.11 | 46.81 | 21,277,510 | -0.44(-0.94%) |
Jan 04, 2023 | 47.40 | 47.72 | 46.68 | 47.25 | 23,133,808 | -1.07(-2.20%) |
Jan 03, 2023 | 48.08 | 48.37 | 47.90 | 48.31 | 16,550,816 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.45 | 47.83 | 48.29 | 12,091,312 | -0.08(-0.18%) |
Dec 29, 2022 | 48.09 | 48.69 | 48.06 | 48.38 | 9,517,622 | +0.50(+1.04%) |
Dec 28, 2022 | 48.12 | 48.44 | 47.83 | 47.88 | 10,666,187 | -0.31(-0.65%) |
Dec 27, 2022 | 48.88 | 48.94 | 48.12 | 48.19 | 13,244,489 | -0.66(-1.35%) |
Dec 23, 2022 | 48.60 | 48.96 | 48.29 | 48.85 | 11,317,154 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.73 | 48.02 | 48.67 | 15,726,373 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.26 | 48.69 | 13,701,284 | +0.32(+0.66%) |
Dec 20, 2022 | 48.27 | 48.55 | 47.92 | 48.37 | 13,189,411 | -0.04(-0.08%) |
Dec 19, 2022 | 48.56 | 48.83 | 47.78 | 48.41 | 17,060,654 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.09 | 48.45 | 48.45 | 69,696,160 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.33 | 50.53 | 22,984,232 | -0.82(-1.60%) |
Dec 14, 2022 | 50.09 | 51.77 | 49.86 | 51.35 | 38,465,136 | +1.33(+2.66%) |
Dec 13, 2022 | 50.05 | 50.93 | 49.84 | 50.02 | 31,269,850 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.57 | 48.77 | 49.16 | 19,658,316 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.75 | 21,149,478 | -0.06(-0.12%) |
Dec 08, 2022 | 47.30 | 48.88 | 47.14 | 48.80 | 27,706,760 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.21 | 46.89 | 47.35 | 16,901,118 | +0.50(+1.07%) |
Dec 06, 2022 | 47.76 | 47.93 | 46.35 | 46.85 | 23,115,194 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.10 | 47.45 | 47.81 | 19,054,780 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.58 | 47.98 | 17,911,546 | -0.16(-0.33%) |
Dec 01, 2022 | 47.42 | 48.21 | 47.39 | 48.14 | 25,028,774 | +0.90(+1.89%) |
Nov 30, 2022 | 46.79 | 47.25 | 46.22 | 47.25 | 37,739,500 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,207,170 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.24 | 46.72 | 21,966,890 | +0.34(+0.73%) |
Nov 25, 2022 | 46.12 | 46.39 | 46.03 | 46.38 | 7,185,096 | +0.34(+0.74%) |
Nov 23, 2022 | 46.15 | 46.39 | 45.73 | 46.04 | 11,364,705 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.42 | 45.47 | 46.26 | 17,361,944 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.98 | 45.41 | 15,633,537 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.12 | 45.46 | 21,927,032 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.71 | 44.80 | 45.55 | 14,042,885 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.24 | 45.29 | 45.29 | 16,783,836 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.68 | 45.41 | 45.78 | 26,989,084 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.96 | 45.17 | 46.41 | 27,737,692 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.65 | 44.86 | 22,185,216 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.01 | 44.16 | 44.66 | 21,726,384 | +0.62(+1.41%) |
Nov 09, 2022 | 44.45 | 44.77 | 44.02 | 44.03 | 16,281,365 | -0.59(-1.33%) |
Nov 08, 2022 | 44.34 | 45.01 | 44.06 | 44.63 | 19,153,762 | +0.25(+0.55%) |
Nov 07, 2022 | 44.45 | 44.91 | 44.06 | 44.38 | 21,542,058 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.81 | 43.93 | 44.51 | 26,686,656 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.11 | 43.51 | 43.89 | 21,351,410 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.99 | 27,617,734 | -0.88(-1.96%) | ||
Nov 01, 2022 | 44.86 | 45.25 | 44.30 | 44.87 | 32,753,692 | +1.36(+3.14%) |
Oct 31, 2022 | 44.00 | 44.28 | 43.49 | 43.50 | 32,174,606 | -0.82(-1.86%) |
Oct 28, 2022 | 42.97 | 44.41 | 42.92 | 44.32 | 29,806,288 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.09 | 42.69 | 42.74 | 21,803,314 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,985,420 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.82 | 41.95 | 42.60 | 24,772,912 | +0.05(+0.11%) |
Oct 24, 2022 | 42.13 | 42.87 | 42.04 | 42.56 | 26,719,088 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.01 | 39,209,792 | +1.91(+4.75%) |
Oct 20, 2022 | 40.44 | 40.57 | 40.02 | 40.10 | 18,955,908 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.29 | 24,668,940 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,733,874 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,843,620 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.59 | 40.05 | 18,173,916 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.97 | 40.16 | 24,783,076 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.28 | 20,120,428 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,450,622 | +0.16(+0.41%) |
Oct 10, 2022 | 39.58 | 39.83 | 39.02 | 39.02 | 19,139,900 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.18 | 39.55 | 21,503,420 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.91 | 40.22 | 40.27 | 23,612,272 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.82 | 41.23 | 16,771,327 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.55 | 31,125,462 | +0.30(+0.72%) |
Oct 03, 2022 | 41.18 | 41.38 | 40.64 | 41.25 | 24,433,558 | +0.36(+0.87%) |
Sep 30, 2022 | 41.28 | 41.68 | 40.87 | 40.89 | 24,571,672 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.70 | 41.07 | 41.27 | 14,497,404 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.88 | 41.32 | 41.52 | 17,690,982 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,100,374 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.43 | 40.81 | 40.96 | 19,987,736 | -0.23(-0.57%) |
Sep 23, 2022 | 41.53 | 41.64 | 40.72 | 41.19 | 20,194,340 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,800,628 | +0.61(+1.48%) |
Sep 21, 2022 | 41.88 | 42.03 | 41.02 | 41.04 | 18,730,908 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.53 | 41.84 | 16,445,048 | -0.63(-1.47%) |
Sep 19, 2022 | 42.69 | 42.88 | 41.85 | 42.46 | 17,393,870 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.57 | 42.65 | 43.02 | 32,776,260 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.26 | 42.71 | 42.93 | 16,908,164 | -0.20(-0.45%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.13 | 18,369,582 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.01 | 43.16 | 17,763,586 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.57 | 44.63 | 14,702,340 | -0.07(-0.17%) |
Sep 09, 2022 | 44.11 | 44.85 | 44.02 | 44.71 | 18,736,484 | +0.71(+1.61%) |
Sep 08, 2022 | 43.01 | 44.03 | 42.87 | 44.00 | 19,548,318 | +0.89(+2.06%) |
Sep 07, 2022 | 42.71 | 43.18 | 42.41 | 43.11 | 16,454,858 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.40 | 42.55 | 42.76 | 18,353,634 | +0.06(+0.13%) |
Sep 02, 2022 | 43.68 | 43.73 | 42.55 | 42.71 | 15,774,754 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.58 | 21,343,948 | +1.31(+3.10%) |
Aug 31, 2022 | 43.00 | 43.25 | 42.17 | 42.27 | 28,273,800 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.80 | 42.85 | 17,442,748 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.10 | 43.20 | 14,372,213 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.82 | 43.64 | 43.75 | 17,706,468 | -1.01(-2.25%) |
Aug 25, 2022 | 44.41 | 44.81 | 44.17 | 44.76 | 15,524,485 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.87 | 44.28 | 44.32 | 16,636,627 | -0.54(-1.21%) |
Aug 23, 2022 | 45.25 | 45.26 | 44.63 | 44.87 | 17,384,368 | -0.83(-1.82%) |
Aug 22, 2022 | 45.99 | 46.16 | 45.54 | 45.70 | 14,551,946 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.21 | 45.54 | 45.93 | 16,426,069 | +0.53(+1.17%) |
Aug 18, 2022 | 46.16 | 46.28 | 45.21 | 45.40 | 20,238,748 | -0.64(-1.40%) |
Aug 17, 2022 | 46.40 | 46.59 | 46.02 | 46.04 | 14,554,975 | -0.55(-1.18%) |
Aug 16, 2022 | 46.15 | 46.89 | 46.13 | 46.59 | 13,775,804 | +0.10(+0.22%) |
Aug 15, 2022 | 46.70 | 46.79 | 46.15 | 46.49 | 16,902,946 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.09 | 45.37 | 46.83 | 27,646,318 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.68 | 45.13 | 47,130,760 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.77 | 46.15 | 46.68 | 18,566,684 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.83 | 46.28 | 46.52 | 12,942,894 | +0.20(+0.42%) |
Aug 08, 2022 | 46.16 | 46.55 | 45.73 | 46.32 | 17,202,890 | +0.28(+0.61%) |
Aug 05, 2022 | 46.39 | 46.70 | 45.85 | 46.04 | 17,524,420 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.77 | 45.99 | 46.59 | 18,217,280 | +0.00(+0.00%) |
Aug 03, 2022 | 46.53 | 46.79 | 46.11 | 46.59 | 17,890,482 | +0.16(+0.34%) |
Aug 02, 2022 | 47.57 | 48.10 | 46.38 | 46.44 | 19,039,498 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.87 | 47.30 | 21,090,602 | +0.09(+0.20%) |
Jul 29, 2022 | 47.25 | 47.39 | 46.05 | 47.20 | 26,793,670 | -0.20(-0.41%) |
Jul 28, 2022 | 47.52 | 48.90 | 45.88 | 47.40 | 41,703,924 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.46 | 47.46 | 48.17 | 20,714,838 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.01 | 47.95 | 48.50 | 17,932,720 | +0.49(+1.02%) |
Jul 25, 2022 | 47.61 | 48.10 | 47.61 | 48.01 | 14,009,979 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.25 | 47.51 | 11,789,192 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,287,041 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.72 | 46.84 | 47.13 | 13,774,359 | -0.51(-1.07%) |
Jul 19, 2022 | 47.33 | 47.77 | 46.93 | 47.64 | 14,451,845 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.85 | 47.06 | 16,973,896 | -0.93(-1.93%) |
Jul 15, 2022 | 47.33 | 48.14 | 46.76 | 47.99 | 21,444,584 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.84 | 46.95 | 47.65 | 15,110,493 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.51 | 47.77 | 48.03 | 13,936,967 | -0.23(-0.48%) |
Jul 12, 2022 | 48.86 | 48.94 | 47.95 | 48.26 | 15,776,161 | -0.79(-1.61%) |
Jul 11, 2022 | 49.15 | 49.83 | 48.92 | 49.05 | 13,935,909 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,214,081 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.65 | 48.95 | 49.54 | 19,236,998 | +0.62(+1.27%) |
Jul 06, 2022 | 47.89 | 49.11 | 47.83 | 48.92 | 22,975,084 | +1.03(+2.15%) |
Jul 05, 2022 | 47.99 | 48.12 | 46.74 | 47.89 | 19,858,526 | -0.62(-1.28%) |
Jul 01, 2022 | 48.26 | 48.56 | 47.52 | 48.51 | 17,456,672 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.62 | 36,158,136 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.98 | 47.24 | 15,036,966 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.75 | 46.98 | 17,747,292 | -1.13(-2.35%) |
Jun 27, 2022 | 47.74 | 48.43 | 47.53 | 48.11 | 17,420,060 | +0.27(+0.56%) |
Jun 24, 2022 | 46.97 | 47.89 | 46.64 | 47.84 | 26,251,498 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.44 | 46.45 | 21,633,324 | +0.95(+2.08%) |
Jun 22, 2022 | 44.54 | 45.98 | 44.30 | 45.50 | 21,981,736 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.92 | 43.54 | 44.61 | 21,189,026 | +1.47(+3.40%) |
Jun 17, 2022 | 43.94 | 44.54 | 42.92 | 43.15 | 48,933,080 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.03 | 22,023,716 | -0.96(-2.12%) |
Jun 15, 2022 | 44.40 | 45.42 | 43.75 | 44.98 | 27,765,068 | +0.55(+1.23%) |
Jun 14, 2022 | 44.28 | 44.94 | 43.79 | 44.44 | 25,113,516 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.70 | 44.24 | 44.43 | 29,103,190 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.64 | 46.32 | 46.34 | 25,700,438 | -1.68(-3.50%) |
Jun 09, 2022 | 49.39 | 49.75 | 47.94 | 48.02 | 18,952,216 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.53 | 49.58 | 13,812,667 | -0.45(-0.91%) |
Jun 07, 2022 | 49.41 | 50.05 | 49.16 | 50.04 | 16,374,764 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.15 | 49.39 | 17,839,632 | +0.06(+0.11%) |
Jun 03, 2022 | 48.65 | 49.64 | 48.65 | 49.33 | 19,545,818 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.91 | 47.33 | 48.85 | 23,617,754 | +0.29(+0.59%) |
Jun 01, 2022 | 49.38 | 49.41 | 48.07 | 48.56 | 18,812,680 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.61 | 48.16 | 49.18 | 71,134,056 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,085,798 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.93 | 49.96 | 50.07 | 25,358,732 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.19 | 49.81 | 25,885,114 | +0.28(+0.56%) |
May 24, 2022 | 48.88 | 49.71 | 48.88 | 49.53 | 28,822,124 | +0.49(+1.00%) |
May 23, 2022 | 48.76 | 49.79 | 48.67 | 49.04 | 25,917,124 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.87 | 47.41 | 48.66 | 33,648,380 | +1.69(+3.59%) |
May 19, 2022 | 46.37 | 47.19 | 45.99 | 46.97 | 21,421,754 | +0.23(+0.50%) |
May 18, 2022 | 47.50 | 47.68 | 46.51 | 46.74 | 24,018,854 | -0.87(-1.83%) |
May 17, 2022 | 47.25 | 47.77 | 46.53 | 47.61 | 21,527,202 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.34 | 46.24 | 46.99 | 20,957,550 | +0.70(+1.50%) |
May 13, 2022 | 46.72 | 47.10 | 46.07 | 46.29 | 24,181,550 | -0.44(-0.93%) |
May 12, 2022 | 45.44 | 46.76 | 45.18 | 46.73 | 36,091,780 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.21 | 45.10 | 45.48 | 32,285,416 | -0.04(-0.08%) |
May 10, 2022 | 45.11 | 45.90 | 44.78 | 45.52 | 29,716,382 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.23 | 43.94 | 44.74 | 27,244,914 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.27 | 44.19 | 45.11 | 21,625,694 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.58 | 43.74 | 44.56 | 30,790,582 | -1.11(-2.44%) |
May 04, 2022 | 44.97 | 45.87 | 44.07 | 45.68 | 31,106,802 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.03 | 43.87 | 45.34 | 36,654,400 | +0.87(+1.97%) |
May 02, 2022 | 43.86 | 44.85 | 43.65 | 44.46 | 39,373,708 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.30 | 45.07 | 45.13 | 30,936,666 | -1.32(-2.85%) |
Apr 28, 2022 | 46.40 | 46.70 | 45.52 | 46.46 | 30,688,692 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.91 | 44.34 | 45.75 | 28,069,456 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 45.00 | 45.10 | 27,575,726 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.25 | 43.34 | 45.02 | 29,775,748 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.06 | 44.27 | 24,135,802 | -0.90(-2.00%) |
Apr 21, 2022 | 45.93 | 46.00 | 45.00 | 45.17 | 20,765,320 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.14 | 45.26 | 45.76 | 26,908,910 | -0.40(-0.86%) |
Apr 19, 2022 | 47.52 | 47.72 | 45.41 | 46.16 | 36,402,416 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.49 | 47.68 | 18,541,280 | -1.18(-2.41%) |
Apr 14, 2022 | 49.12 | 49.59 | 48.79 | 48.86 | 18,743,226 | +0.02(+0.04%) |
Apr 13, 2022 | 48.87 | 49.50 | 48.47 | 48.84 | 17,149,680 | -0.01(-0.02%) |
Apr 12, 2022 | 49.03 | 49.61 | 48.42 | 48.85 | 24,795,946 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.61 | 24,117,958 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.75 | 26,758,346 | +0.01(+0.02%) |
Apr 07, 2022 | 48.29 | 50.97 | 48.29 | 50.74 | 39,458,548 | +2.11(+4.33%) |
Apr 06, 2022 | 47.06 | 48.83 | 47.06 | 48.63 | 34,477,560 | +1.50(+3.18%) |
Apr 05, 2022 | 46.74 | 47.97 | 46.68 | 47.13 | 23,024,432 | +0.28(+0.59%) |
Apr 04, 2022 | 47.63 | 47.71 | 46.33 | 46.85 | 22,268,666 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.98 | 47.00 | 47.43 | 20,736,042 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.62 | 28,353,346 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,002,116 | -0.28(-0.57%) |
Mar 29, 2022 | 49.67 | 49.74 | 48.40 | 48.51 | 43,448,128 | -0.50(-1.01%) |
Mar 28, 2022 | 48.32 | 49.26 | 48.30 | 49.01 | 23,767,520 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.98 | 48.30 | 48.55 | 18,955,610 | +0.17(+0.36%) |
Mar 24, 2022 | 48.33 | 48.61 | 48.10 | 48.37 | 27,368,786 | +0.37(+0.77%) |
Mar 23, 2022 | 48.77 | 49.21 | 47.97 | 48.00 | 31,723,878 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.29 | 48.79 | 35,129,232 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.87 | 49.58 | 49.84 | 37,602,712 | -0.29(-0.59%) |
Mar 18, 2022 | 50.02 | 50.59 | 49.40 | 50.14 | 56,332,508 | +0.25(+0.50%) |
Mar 17, 2022 | 48.68 | 49.90 | 48.56 | 49.89 | 33,264,614 | +1.21(+2.49%) |
Mar 16, 2022 | 48.33 | 49.00 | 48.00 | 48.68 | 32,509,214 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.68 | 47.08 | 48.02 | 32,795,182 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.67 | 46.35 | 48.06 | 45,997,356 | +1.82(+3.94%) |
Mar 11, 2022 | 45.20 | 46.82 | 45.02 | 46.24 | 36,640,460 | +0.98(+2.17%) |
Mar 10, 2022 | 44.44 | 45.34 | 44.20 | 45.25 | 26,671,716 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,869,316 | +1.21(+2.76%) |
Mar 08, 2022 | 43.76 | 44.54 | 42.74 | 43.64 | 35,779,884 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,054,716 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.86 | 43.61 | 44.75 | 36,119,628 | +0.75(+1.71%) |
Mar 03, 2022 | 43.86 | 44.69 | 43.67 | 43.99 | 33,198,616 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.09 | 42.31 | 43.87 | 39,682,940 | +1.79(+4.26%) |
Mar 01, 2022 | 42.95 | 43.36 | 41.80 | 42.08 | 32,450,788 | -1.09(-2.53%) |
Feb 28, 2022 | 43.07 | 43.39 | 42.63 | 43.18 | 38,361,760 | -0.72(-1.63%) |
Feb 25, 2022 | 42.14 | 44.18 | 43.23 | 43.89 | 33,919,292 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.01 | 41.76 | 42.27 | 48,122,988 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.30 | 43.03 | 43.11 | 28,023,824 | -0.61(-1.39%) |
Feb 22, 2022 | 43.73 | 44.44 | 43.55 | 43.72 | 37,843,912 | -0.92(-2.06%) |
Feb 18, 2022 | 44.64 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.82 | 45.95 | 44.84 | 44.98 | 23,075,234 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.47 | 45.68 | 30,080,070 | -0.12(-0.26%) |
Feb 15, 2022 | 45.81 | 46.03 | 45.26 | 45.80 | 31,691,582 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.81 | 46,360,568 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.06 | 46.71 | 38,049,076 | +0.17(+0.36%) |
Feb 10, 2022 | 46.95 | 47.25 | 46.35 | 46.54 | 37,167,036 | -0.80(-1.69%) |
Feb 09, 2022 | 47.50 | 47.57 | 46.82 | 47.34 | 41,863,000 | -0.21(-0.44%) |
Feb 08, 2022 | 46.58 | 47.65 | 45.71 | 47.55 | 73,815,568 | -1.39(-2.84%) |
Feb 07, 2022 | 49.03 | 49.28 | 48.05 | 48.94 | 35,075,120 | +0.19(+0.40%) |
Feb 04, 2022 | 48.77 | 49.15 | 48.41 | 48.75 | 27,106,000 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.10 | 24,584,166 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.79 | 48.24 | 49.54 | 34,794,112 | +0.73(+1.49%) |