Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.86 | 46.20 | 45.53 | 45.58 | 3,820,391 | -0.85(-1.84%) |
Dec 29, 2022 | 46.00 | 46.52 | 45.79 | 46.44 | 2,674,695 | +1.18(+2.61%) |
Dec 28, 2022 | 46.23 | 46.29 | 45.21 | 45.26 | 5,063,688 | -1.38(-2.96%) |
Dec 27, 2022 | 45.85 | 46.94 | 45.76 | 46.64 | 5,034,286 | +1.77(+3.93%) |
Dec 23, 2022 | 45.30 | 45.41 | 44.79 | 44.87 | 3,275,093 | -0.27(-0.60%) |
Dec 22, 2022 | 45.52 | 45.70 | 44.78 | 45.14 | 3,488,225 | -0.30(-0.65%) |
Dec 21, 2022 | 44.75 | 45.53 | 44.49 | 45.44 | 4,785,638 | +0.94(+2.11%) |
Dec 20, 2022 | 44.35 | 44.93 | 44.27 | 44.50 | 3,986,307 | -0.58(-1.28%) |
Dec 19, 2022 | 45.59 | 45.63 | 45.02 | 45.08 | 3,518,548 | -0.36(-0.78%) |
Dec 16, 2022 | 45.68 | 46.03 | 45.42 | 45.43 | 5,539,016 | +0.05(+0.11%) |
Dec 15, 2022 | 46.53 | 46.80 | 45.19 | 45.38 | 10,943,227 | -1.02(-2.19%) |
Dec 14, 2022 | 46.28 | 46.59 | 45.97 | 46.40 | 5,009,601 | +0.32(+0.69%) |
Dec 13, 2022 | 46.77 | 47.25 | 45.89 | 46.08 | 5,971,198 | +0.39(+0.86%) |
Dec 12, 2022 | 45.77 | 45.78 | 45.13 | 45.69 | 7,177,328 | -0.40(-0.86%) |
Dec 09, 2022 | 46.75 | 46.80 | 46.06 | 46.09 | 6,437,262 | -0.30(-0.65%) |
Dec 08, 2022 | 46.10 | 46.54 | 45.93 | 46.39 | 4,948,389 | +1.39(+3.09%) |
Dec 07, 2022 | 44.77 | 45.21 | 44.52 | 45.00 | 8,695,848 | -0.74(-1.61%) |
Dec 06, 2022 | 45.91 | 46.03 | 45.31 | 45.74 | 3,513,340 | +0.62(+1.38%) |
Dec 05, 2022 | 45.98 | 46.02 | 44.96 | 45.11 | 9,045,944 | -0.05(-0.10%) |
Dec 02, 2022 | 43.78 | 45.41 | 43.70 | 45.16 | 3,803,928 | +1.08(+2.45%) |
Dec 01, 2022 | 44.19 | 44.47 | 43.85 | 44.08 | 7,828,308 | -0.37(-0.83%) |
Nov 30, 2022 | 43.89 | 44.83 | 43.82 | 44.45 | 9,670,110 | +1.98(+4.65%) |
Nov 29, 2022 | 42.41 | 42.73 | 42.23 | 42.47 | 7,023,032 | +1.77(+4.34%) |
Nov 28, 2022 | 40.17 | 41.16 | 40.15 | 40.71 | 6,089,083 | +0.45(+1.13%) |
Nov 25, 2022 | 40.40 | 40.47 | 40.22 | 40.25 | 1,321,673 | -0.75(-1.82%) |
Nov 23, 2022 | 40.88 | 41.12 | 40.74 | 41.00 | 4,836,211 | +0.43(+1.05%) |
Nov 22, 2022 | 40.33 | 40.68 | 40.20 | 40.57 | 6,519,488 | -0.40(-0.97%) |
Nov 21, 2022 | 41.12 | 41.33 | 40.80 | 40.97 | 11,044,410 | -0.69(-1.66%) |
Nov 18, 2022 | 42.03 | 42.06 | 41.51 | 41.66 | 4,175,095 | -1.18(-2.76%) |
Nov 17, 2022 | 41.13 | 42.88 | 41.13 | 42.84 | 9,484,086 | +0.77(+1.82%) |
Nov 16, 2022 | 42.53 | 42.55 | 41.94 | 42.08 | 3,487,210 | -0.77(-1.79%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.48 | 42.84 | 9,054,588 | +2.04(+5.01%) |
Nov 14, 2022 | 41.05 | 41.26 | 40.63 | 40.80 | 9,132,841 | +0.26(+0.65%) |
Nov 11, 2022 | 40.36 | 40.78 | 40.14 | 40.54 | 9,796,583 | +1.53(+3.93%) |
Nov 10, 2022 | 38.56 | 39.06 | 38.44 | 39.00 | 7,194,059 | +2.06(+5.58%) |
Nov 09, 2022 | 37.51 | 37.58 | 36.90 | 36.94 | 9,812,898 | -1.45(-3.77%) |
Nov 08, 2022 | 38.15 | 38.59 | 37.77 | 38.39 | 5,337,782 | -0.06(-0.15%) |
Nov 07, 2022 | 38.88 | 39.06 | 38.29 | 38.45 | 5,940,597 | -0.03(-0.07%) |
Nov 04, 2022 | 38.38 | 38.48 | 37.53 | 38.47 | 16,258,062 | +2.61(+7.28%) |
Nov 03, 2022 | 34.99 | 36.06 | 34.89 | 35.86 | 5,615,261 | +0.48(+1.36%) |
Nov 02, 2022 | 35.68 | 35.38 | 7,395,404 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.69 | 35.79 | 35.08 | 35.10 | 5,990,733 | +1.46(+4.33%) |
Oct 31, 2022 | 33.52 | 33.95 | 33.47 | 33.64 | 3,415,101 | -0.64(-1.88%) |
Oct 28, 2022 | 34.04 | 34.31 | 33.81 | 34.29 | 5,768,951 | -1.04(-2.94%) |
Oct 27, 2022 | 35.49 | 35.90 | 35.27 | 35.33 | 6,481,405 | -0.92(-2.53%) |
Oct 26, 2022 | 35.11 | 36.58 | 35.02 | 36.24 | 10,050,221 | +1.54(+4.44%) |
Oct 25, 2022 | 34.66 | 35.05 | 34.50 | 34.70 | 9,544,318 | +0.61(+1.80%) |
Oct 24, 2022 | 34.54 | 34.55 | 33.11 | 34.09 | 14,082,795 | -3.64(-9.65%) |
Oct 21, 2022 | 37.17 | 37.76 | 36.94 | 37.73 | 10,302,636 | +0.34(+0.91%) |
Oct 20, 2022 | 37.30 | 38.13 | 37.30 | 37.39 | 5,757,197 | +0.23(+0.61%) |
Oct 19, 2022 | 37.77 | 37.90 | 37.04 | 37.16 | 8,259,575 | -1.59(-4.10%) |
Oct 18, 2022 | 39.40 | 39.49 | 38.52 | 38.75 | 4,348,820 | -0.14(-0.36%) |
Oct 17, 2022 | 38.64 | 39.16 | 38.64 | 38.89 | 4,566,867 | +1.11(+2.93%) |
Oct 14, 2022 | 38.93 | 38.93 | 37.77 | 37.78 | 6,471,359 | -0.46(-1.21%) |
Oct 13, 2022 | 37.25 | 38.46 | 37.07 | 38.25 | 5,472,670 | -0.17(-0.44%) |
Oct 12, 2022 | 38.35 | 38.79 | 38.25 | 38.42 | 5,522,074 | -0.01(-0.02%) |
Oct 11, 2022 | 38.79 | 38.89 | 38.17 | 38.43 | 4,864,642 | -0.95(-2.40%) |
Oct 10, 2022 | 39.90 | 39.92 | 39.20 | 39.37 | 3,214,686 | -1.38(-3.39%) |
Oct 07, 2022 | 41.15 | 41.36 | 40.66 | 40.75 | 3,012,912 | -1.11(-2.64%) |
Oct 06, 2022 | 41.99 | 42.31 | 41.79 | 41.86 | 2,526,054 | -0.44(-1.03%) |
Oct 05, 2022 | 42.25 | 42.54 | 41.94 | 42.29 | 3,756,350 | +0.21(+0.49%) |
Oct 04, 2022 | 41.29 | 42.38 | 41.29 | 42.09 | 9,150,626 | +1.62(+4.00%) |
Oct 03, 2022 | 40.27 | 40.59 | 39.93 | 40.47 | 4,637,388 | +0.23(+0.56%) |
Sep 30, 2022 | 40.06 | 40.69 | 40.06 | 40.24 | 8,014,259 | -0.30(-0.75%) |
Sep 29, 2022 | 40.59 | 40.62 | 40.04 | 40.55 | 14,373,737 | -1.02(-2.46%) |
Sep 28, 2022 | 40.77 | 41.68 | 40.65 | 41.57 | 6,067,135 | +0.32(+0.78%) |
Sep 27, 2022 | 41.68 | 42.11 | 41.08 | 41.24 | 6,992,829 | -0.16(-0.39%) |
Sep 26, 2022 | 41.69 | 41.88 | 41.40 | 41.41 | 5,074,816 | +0.20(+0.48%) |
Sep 23, 2022 | 41.25 | 41.35 | 40.98 | 41.21 | 4,915,646 | -0.78(-1.85%) |
Sep 22, 2022 | 42.34 | 42.51 | 41.96 | 41.98 | 2,784,815 | -0.25(-0.58%) |
Sep 21, 2022 | 42.96 | 42.99 | 42.22 | 42.23 | 7,490,511 | -1.29(-2.96%) |
Sep 20, 2022 | 43.62 | 43.85 | 43.39 | 43.51 | 2,930,858 | -0.26(-0.60%) |
Sep 19, 2022 | 43.33 | 43.78 | 43.33 | 43.78 | 2,784,594 | +0.10(+0.24%) |
Sep 16, 2022 | 43.91 | 43.96 | 43.49 | 43.67 | 3,775,282 | -0.88(-1.97%) |
Sep 15, 2022 | 44.67 | 45.04 | 44.45 | 44.55 | 3,170,726 | -0.37(-0.82%) |
Sep 14, 2022 | 44.86 | 45.00 | 44.61 | 44.92 | 4,001,975 | +0.08(+0.17%) |
Sep 13, 2022 | 45.25 | 45.54 | 44.77 | 44.85 | 6,891,375 | -1.54(-3.32%) |
Sep 12, 2022 | 45.96 | 46.41 | 45.79 | 46.39 | 4,013,986 | +0.66(+1.45%) |
Sep 09, 2022 | 45.62 | 45.95 | 45.60 | 45.73 | 2,765,709 | +0.88(+1.96%) |
Sep 08, 2022 | 44.72 | 44.93 | 44.45 | 44.85 | 3,289,885 | -0.59(-1.29%) |
Sep 07, 2022 | 44.85 | 45.49 | 44.77 | 45.43 | 4,080,760 | +0.62(+1.39%) |
Sep 06, 2022 | 45.29 | 45.31 | 44.79 | 44.81 | 3,772,491 | -0.88(-1.92%) |
Sep 02, 2022 | 46.16 | 46.27 | 45.64 | 45.69 | 3,361,037 | -0.85(-1.83%) |
Sep 01, 2022 | 46.47 | 46.64 | 46.03 | 46.54 | 5,508,778 | -0.44(-0.95%) |
Aug 31, 2022 | 47.08 | 47.58 | 46.83 | 46.98 | 6,218,471 | +0.85(+1.84%) |
Aug 30, 2022 | 46.95 | 47.05 | 45.94 | 46.13 | 5,475,926 | -1.10(-2.32%) |
Aug 29, 2022 | 47.53 | 48.10 | 47.21 | 47.23 | 7,716,413 | -0.41(-0.85%) |
Aug 26, 2022 | 48.99 | 49.10 | 47.56 | 47.64 | 8,623,307 | -0.39(-0.81%) |
Aug 25, 2022 | 47.13 | 48.04 | 46.92 | 48.02 | 4,530,902 | +1.93(+4.18%) |
Aug 24, 2022 | 45.26 | 46.52 | 45.06 | 46.10 | 6,794,271 | +0.00(+0.00%) |
Aug 23, 2022 | 46.00 | 46.18 | 45.50 | 46.10 | 5,060,418 | +0.09(+0.18%) |
Aug 22, 2022 | 45.87 | 46.22 | 45.85 | 46.01 | 2,784,784 | +0.18(+0.39%) |
Aug 19, 2022 | 46.01 | 46.19 | 45.72 | 45.83 | 2,141,107 | -0.33(-0.72%) |
Aug 18, 2022 | 46.42 | 46.42 | 45.85 | 46.16 | 3,636,717 | -0.45(-0.97%) |
Aug 17, 2022 | 46.62 | 46.89 | 46.50 | 46.62 | 4,599,538 | -0.14(-0.30%) |
Aug 16, 2022 | 46.61 | 46.92 | 46.54 | 46.76 | 3,353,837 | -0.28(-0.60%) |
Aug 15, 2022 | 46.92 | 47.15 | 46.64 | 47.04 | 3,709,959 | -0.22(-0.46%) |
Aug 12, 2022 | 46.62 | 47.26 | 46.47 | 47.26 | 3,974,269 | +0.13(+0.28%) |
Aug 11, 2022 | 46.96 | 47.96 | 46.95 | 47.13 | 6,497,196 | +0.84(+1.82%) |
Aug 10, 2022 | 46.04 | 46.36 | 45.60 | 46.28 | 3,676,708 | +0.00(+0.00%) |
Aug 09, 2022 | 46.51 | 46.72 | 46.18 | 46.28 | 2,028,865 | -0.27(-0.59%) |
Aug 08, 2022 | 46.79 | 47.00 | 46.47 | 46.56 | 3,587,654 | -0.35(-0.75%) |
Aug 05, 2022 | 46.74 | 47.00 | 46.52 | 46.91 | 3,282,532 | -0.37(-0.78%) |
Aug 04, 2022 | 47.44 | 47.84 | 47.05 | 47.28 | 3,712,777 | +0.71(+1.52%) |
Aug 03, 2022 | 46.17 | 46.67 | 45.86 | 46.57 | 3,977,910 | +0.40(+0.86%) |
Aug 02, 2022 | 45.58 | 46.83 | 45.50 | 46.17 | 11,526,331 | -0.26(-0.57%) |
Aug 01, 2022 | 46.46 | 46.66 | 45.93 | 46.44 | 8,847,627 | -0.55(-1.17%) |
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |
Jul 01, 2022 | 52.58 | 52.95 | 52.09 | 52.79 | 6,105,945 | +0.02(+0.04%) |
Jun 30, 2022 | 52.32 | 52.77 | 51.73 | 52.77 | 7,223,386 | +0.14(+0.27%) |
Jun 29, 2022 | 52.51 | 52.73 | 52.22 | 52.63 | 10,965,924 | -0.29(-0.55%) |
Jun 28, 2022 | 53.70 | 53.97 | 52.83 | 52.92 | 13,370,892 | +0.01(+0.02%) |
Jun 27, 2022 | 53.57 | 53.63 | 52.81 | 52.91 | 3,854,851 | +0.14(+0.27%) |
Jun 24, 2022 | 52.34 | 52.85 | 52.19 | 52.77 | 10,036,620 | +1.42(+2.76%) |
Jun 23, 2022 | 51.25 | 51.78 | 50.75 | 51.35 | 7,101,885 | +0.90(+1.78%) |
Jun 22, 2022 | 50.31 | 50.90 | 50.21 | 50.45 | 7,717,055 | -0.79(-1.55%) |
Jun 21, 2022 | 51.02 | 51.43 | 50.80 | 51.25 | 5,260,597 | +1.34(+2.69%) |
Jun 17, 2022 | 50.79 | 50.91 | 49.45 | 49.91 | 10,149,799 | +0.85(+1.73%) |
Jun 16, 2022 | 49.17 | 49.49 | 48.66 | 49.05 | 9,429,516 | -1.82(-3.57%) |
Jun 15, 2022 | 50.57 | 51.16 | 50.04 | 50.87 | 7,110,102 | +0.97(+1.95%) |
Jun 14, 2022 | 49.19 | 50.12 | 49.06 | 49.90 | 5,902,758 | +1.53(+3.17%) |
Jun 13, 2022 | 49.22 | 49.58 | 48.11 | 48.36 | 12,040,265 | -2.17(-4.30%) |
Jun 10, 2022 | 51.13 | 51.34 | 50.19 | 50.54 | 6,091,665 | +0.12(+0.24%) |
Jun 09, 2022 | 51.34 | 51.66 | 50.42 | 50.42 | 7,521,908 | -1.90(-3.63%) |
Jun 08, 2022 | 51.59 | 52.51 | 51.33 | 52.32 | 10,528,170 | +1.61(+3.18%) |
Jun 07, 2022 | 49.84 | 50.77 | 49.66 | 50.71 | 6,237,634 | +0.90(+1.81%) |
Jun 06, 2022 | 50.26 | 50.55 | 49.59 | 49.81 | 10,279,820 | +1.15(+2.37%) |
Jun 03, 2022 | 49.18 | 49.18 | 48.51 | 48.65 | 7,597,516 | -0.76(-1.54%) |
Jun 02, 2022 | 48.40 | 49.43 | 48.31 | 49.41 | 4,151,984 | +1.34(+2.79%) |
Jun 01, 2022 | 48.78 | 48.95 | 47.79 | 48.07 | 5,797,026 | -0.47(-0.97%) |
May 31, 2022 | 49.21 | 49.23 | 48.48 | 48.54 | 5,937,100 | +1.48(+3.15%) |
May 27, 2022 | 46.98 | 47.07 | 46.37 | 47.06 | 3,953,980 | +0.23(+0.48%) |
May 26, 2022 | 45.46 | 46.97 | 45.44 | 46.83 | 4,809,625 | +1.57(+3.46%) |
May 25, 2022 | 45.06 | 45.39 | 44.86 | 45.27 | 5,603,712 | +0.42(+0.94%) |
May 24, 2022 | 45.47 | 45.48 | 44.57 | 44.85 | 5,398,594 | -1.79(-3.84%) |
May 23, 2022 | 46.58 | 46.67 | 46.19 | 46.64 | 10,133,154 | +0.02(+0.04%) |
May 20, 2022 | 47.04 | 47.33 | 45.87 | 46.62 | 9,152,279 | +0.16(+0.34%) |
May 19, 2022 | 45.72 | 46.68 | 45.69 | 46.46 | 5,990,366 | +1.12(+2.46%) |
May 18, 2022 | 46.03 | 46.38 | 45.24 | 45.34 | 4,480,010 | -1.28(-2.75%) |
May 17, 2022 | 46.84 | 47.13 | 46.05 | 46.63 | 7,157,388 | +1.42(+3.15%) |
May 16, 2022 | 45.16 | 45.56 | 44.90 | 45.20 | 4,020,937 | -0.08(-0.19%) |
May 13, 2022 | 44.42 | 45.34 | 44.32 | 45.29 | 7,189,214 | +1.75(+4.03%) |
May 12, 2022 | 43.24 | 44.14 | 42.73 | 43.54 | 8,348,752 | +0.05(+0.11%) |
May 11, 2022 | 44.43 | 44.86 | 43.38 | 43.49 | 7,784,574 | -0.05(-0.11%) |
May 10, 2022 | 44.10 | 44.14 | 42.97 | 43.54 | 8,524,491 | +0.63(+1.46%) |
May 09, 2022 | 43.53 | 43.99 | 42.73 | 42.91 | 7,553,844 | -1.63(-3.66%) |
May 06, 2022 | 45.34 | 45.43 | 44.38 | 44.54 | 7,109,347 | -1.36(-2.96%) |
May 05, 2022 | 46.93 | 47.10 | 45.46 | 45.90 | 7,443,760 | -2.44(-5.04%) |
May 04, 2022 | 47.26 | 48.41 | 46.90 | 48.33 | 8,617,534 | +0.22(+0.45%) |
May 03, 2022 | 47.95 | 48.34 | 47.74 | 48.12 | 5,983,059 | +0.57(+1.20%) |
May 02, 2022 | 47.06 | 47.73 | 46.67 | 47.55 | 8,162,937 | +0.25(+0.53%) |
Apr 29, 2022 | 48.19 | 48.53 | 47.25 | 47.29 | 9,852,836 | +1.70(+3.72%) |
Apr 28, 2022 | 45.63 | 45.67 | 44.74 | 45.60 | 9,660,082 | +0.46(+1.02%) |
Apr 27, 2022 | 44.73 | 45.53 | 44.67 | 45.14 | 10,863,987 | +1.56(+3.57%) |
Apr 26, 2022 | 44.34 | 44.35 | 43.58 | 43.58 | 8,374,381 | -0.99(-2.23%) |
Apr 25, 2022 | 43.78 | 44.60 | 43.62 | 44.58 | 11,007,141 | -0.87(-1.92%) |
Apr 22, 2022 | 45.74 | 46.66 | 45.38 | 45.45 | 8,327,776 | +0.28(+0.62%) |
Apr 21, 2022 | 46.38 | 46.57 | 45.00 | 45.17 | 9,675,688 | -1.60(-3.43%) |
Apr 20, 2022 | 47.84 | 47.86 | 46.75 | 46.77 | 6,934,599 | -1.46(-3.03%) |
Apr 19, 2022 | 47.95 | 48.28 | 47.39 | 48.23 | 5,483,715 | -0.33(-0.68%) |
Apr 18, 2022 | 48.49 | 48.77 | 47.92 | 48.56 | 5,823,032 | -0.37(-0.77%) |
Apr 14, 2022 | 49.43 | 49.50 | 48.93 | 48.93 | 4,587,040 | -0.50(-1.00%) |
Apr 13, 2022 | 48.86 | 49.57 | 48.65 | 49.43 | 5,853,268 | +0.81(+1.66%) |
Apr 12, 2022 | 49.24 | 49.46 | 48.50 | 48.62 | 7,486,675 | -0.06(-0.12%) |
Apr 11, 2022 | 48.77 | 49.34 | 48.50 | 48.68 | 7,554,198 | -1.19(-2.39%) |
Apr 08, 2022 | 50.02 | 50.33 | 49.74 | 49.87 | 7,015,838 | +0.13(+0.26%) |
Apr 07, 2022 | 50.30 | 50.35 | 49.45 | 49.74 | 8,327,657 | -0.89(-1.76%) |
Apr 06, 2022 | 51.01 | 51.11 | 50.28 | 50.63 | 7,505,447 | -0.84(-1.64%) |
Apr 05, 2022 | 52.64 | 52.70 | 51.38 | 51.47 | 8,479,531 | -1.47(-2.78%) |
Apr 04, 2022 | 52.50 | 53.01 | 52.08 | 52.95 | 7,510,911 | +1.63(+3.18%) |
Apr 01, 2022 | 51.82 | 52.25 | 50.99 | 51.31 | 7,850,913 | +1.74(+3.52%) |
Mar 31, 2022 | 50.71 | 50.72 | 49.54 | 49.57 | 7,672,401 | -1.83(-3.56%) |
Mar 30, 2022 | 51.27 | 52.13 | 51.19 | 51.40 | 7,856,087 | +0.10(+0.20%) |
Mar 29, 2022 | 51.43 | 51.81 | 51.09 | 51.30 | 6,690,108 | +0.96(+1.90%) |
Mar 28, 2022 | 50.08 | 50.51 | 49.69 | 50.34 | 7,536,225 | +0.58(+1.17%) |
Mar 25, 2022 | 49.54 | 49.85 | 49.17 | 49.76 | 8,260,697 | -1.02(-2.01%) |
Mar 24, 2022 | 50.74 | 50.95 | 50.02 | 50.78 | 5,330,684 | -0.48(-0.93%) |
Mar 23, 2022 | 50.73 | 52.25 | 50.29 | 51.26 | 10,219,606 | -0.33(-0.64%) |
Mar 22, 2022 | 51.26 | 52.05 | 51.01 | 51.59 | 7,947,796 | +1.91(+3.85%) |
Mar 21, 2022 | 49.96 | 50.34 | 48.88 | 49.67 | 7,808,689 | -1.93(-3.74%) |
Mar 18, 2022 | 49.42 | 52.19 | 49.14 | 51.61 | 11,761,541 | +2.27(+4.60%) |
Mar 17, 2022 | 49.60 | 49.60 | 48.29 | 49.34 | 12,051,918 | -1.93(-3.77%) |
Mar 16, 2022 | 47.71 | 51.33 | 47.14 | 51.27 | 27,107,398 | +8.88(+20.94%) |
Mar 15, 2022 | 41.18 | 42.94 | 40.85 | 42.39 | 14,779,598 | -0.32(-0.75%) |
Mar 14, 2022 | 43.78 | 44.34 | 42.56 | 42.71 | 10,424,970 | -3.31(-7.19%) |
Mar 11, 2022 | 48.32 | 48.47 | 46.01 | 46.02 | 7,478,959 | -2.14(-4.44%) |
Mar 10, 2022 | 48.77 | 48.78 | 47.88 | 48.16 | 5,985,957 | -2.21(-4.39%) |
Mar 09, 2022 | 49.68 | 50.43 | 49.43 | 50.37 | 5,405,702 | +0.97(+1.95%) |
Mar 08, 2022 | 49.70 | 50.22 | 48.89 | 49.40 | 7,242,088 | -0.61(-1.22%) |
Mar 07, 2022 | 50.86 | 51.31 | 49.96 | 50.01 | 10,599,382 | -1.98(-3.80%) |
Mar 04, 2022 | 52.30 | 52.73 | 51.66 | 51.99 | 5,847,167 | -1.09(-2.05%) |
Mar 03, 2022 | 54.17 | 54.28 | 53.00 | 53.08 | 6,083,157 | -1.43(-2.63%) |
Mar 02, 2022 | 54.91 | 54.91 | 53.92 | 54.51 | 4,744,872 | -0.40(-0.73%) |
Mar 01, 2022 | 54.83 | 55.56 | 54.69 | 54.91 | 4,835,322 | -0.02(-0.03%) |
Feb 28, 2022 | 54.58 | 55.25 | 54.48 | 54.93 | 9,250,386 | -0.62(-1.11%) |
Feb 25, 2022 | 55.04 | 55.59 | 54.66 | 55.55 | 6,799,942 | +0.29(+0.53%) |
Feb 24, 2022 | 53.08 | 55.29 | 53.08 | 55.26 | 9,109,393 | -0.29(-0.52%) |
Feb 23, 2022 | 56.64 | 56.68 | 55.44 | 55.55 | 4,704,241 | -0.61(-1.08%) |
Feb 22, 2022 | 56.29 | 56.72 | 55.86 | 56.16 | 6,380,354 | -1.55(-2.68%) |
Feb 18, 2022 | 57.71 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.23 | 59.67 | 58.65 | 58.82 | 5,570,490 | -0.46(-0.77%) |
Feb 16, 2022 | 59.08 | 59.63 | 58.78 | 59.28 | 5,801,463 | +0.08(+0.14%) |
Feb 15, 2022 | 58.52 | 59.23 | 58.48 | 59.20 | 4,584,146 | +1.33(+2.30%) |
Feb 14, 2022 | 58.04 | 58.17 | 57.49 | 57.87 | 5,644,762 | -0.45(-0.77%) |
Feb 11, 2022 | 59.36 | 59.65 | 58.16 | 58.32 | 7,315,810 | -1.20(-2.02%) |
Feb 10, 2022 | 59.33 | 60.43 | 59.20 | 59.52 | 8,293,983 | -0.51(-0.84%) |
Feb 09, 2022 | 59.26 | 60.02 | 59.15 | 60.02 | 4,640,669 | +1.29(+2.20%) |
Feb 08, 2022 | 57.81 | 58.77 | 57.73 | 58.73 | 5,743,284 | +0.65(+1.11%) |
Feb 07, 2022 | 58.19 | 58.39 | 57.87 | 58.08 | 5,991,981 | -0.40(-0.69%) |
Feb 04, 2022 | 58.01 | 58.77 | 57.80 | 58.48 | 8,826,996 | +0.35(+0.60%) |
Feb 03, 2022 | 58.08 | 58.14 | 6,269,081 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.44 | 59.44 | 58.09 | 58.53 | 4,924,223 | -0.51(-0.86%) |
Feb 01, 2022 | 58.93 | 59.15 | 58.31 | 59.04 | 6,158,533 | +0.37(+0.62%) |
Jan 31, 2022 | 56.90 | 58.76 | 58.67 | 6,149,543 | +2.61(+4.66%) | |
Jan 28, 2022 | 55.75 | 56.06 | 55.02 | 56.06 | 4,742,874 | -0.13(-0.23%) |
Jan 27, 2022 | 56.98 | 57.02 | 56.17 | 56.19 | 6,053,238 | -1.15(-2.01%) |
Jan 26, 2022 | 58.87 | 58.89 | 57.29 | 57.34 | 5,659,706 | -1.09(-1.86%) |
Jan 25, 2022 | 58.20 | 58.81 | 57.95 | 58.43 | 5,563,092 | -0.25(-0.43%) |
Jan 24, 2022 | 58.68 | 58.84 | 57.41 | 58.68 | 8,670,300 | -0.85(-1.43%) |
Jan 21, 2022 | 60.72 | 60.76 | 59.43 | 59.53 | 5,098,376 | -1.23(-2.02%) |
Jan 20, 2022 | 61.40 | 61.91 | 60.65 | 60.76 | 7,835,272 | +1.54(+2.60%) |
Jan 19, 2022 | 59.46 | 59.70 | 59.12 | 59.23 | 5,735,937 | +0.29(+0.49%) |
Jan 18, 2022 | 58.55 | 59.35 | 58.30 | 58.93 | 9,114,497 | -0.75(-1.26%) |
Jan 14, 2022 | 59.68 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.24 | 60.25 | 59.18 | 59.23 | 9,343,650 | -1.86(-3.04%) |
Jan 12, 2022 | 61.02 | 61.23 | 60.53 | 61.09 | 9,487,180 | +1.29(+2.16%) |
Jan 11, 2022 | 58.54 | 59.81 | 58.33 | 59.80 | 9,144,417 | +1.57(+2.69%) |
Jan 10, 2022 | 58.37 | 58.58 | 57.69 | 58.23 | 8,639,103 | +0.13(+0.23%) |
Jan 07, 2022 | 57.71 | 58.50 | 57.63 | 58.10 | 8,624,853 | +0.91(+1.59%) |
Jan 06, 2022 | 56.63 | 57.54 | 56.44 | 57.19 | 9,029,197 | +0.77(+1.36%) |
Jan 05, 2022 | 56.84 | 57.72 | 56.41 | 56.42 | 8,566,901 | -1.30(-2.26%) |
Jan 04, 2022 | 58.36 | 58.36 | 57.43 | 57.73 | 7,768,963 | -1.10(-1.86%) |