Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.47 | 38.83 | 37.81 | 37.85 | 29,582,080 | -0.54(-1.40%) |
Sep 29, 2022 | 38.84 | 38.89 | 37.99 | 38.39 | 20,605,252 | -0.73(-1.86%) |
Sep 28, 2022 | 38.65 | 39.33 | 38.41 | 39.11 | 24,538,362 | +0.78(+2.02%) |
Sep 27, 2022 | 38.93 | 39.23 | 38.06 | 38.34 | 15,884,276 | -0.06(-0.15%) |
Sep 26, 2022 | 38.47 | 38.97 | 38.20 | 38.40 | 23,985,348 | -0.08(-0.20%) |
Sep 23, 2022 | 39.03 | 39.03 | 37.96 | 38.47 | 20,152,502 | -0.46(-1.19%) |
Sep 22, 2022 | 39.11 | 39.31 | 38.93 | 38.94 | 17,640,242 | -0.42(-1.06%) |
Sep 21, 2022 | 40.04 | 40.56 | 39.33 | 39.35 | 22,629,834 | -0.94(-2.32%) |
Sep 20, 2022 | 40.70 | 40.70 | 39.99 | 40.29 | 18,414,804 | -0.68(-1.66%) |
Sep 19, 2022 | 40.59 | 41.10 | 40.46 | 40.97 | 14,444,385 | +0.00(+0.00%) |
Sep 16, 2022 | 40.79 | 41.23 | 40.48 | 40.97 | 34,556,048 | +0.01(+0.02%) |
Sep 15, 2022 | 41.45 | 41.51 | 40.77 | 40.96 | 19,213,024 | -0.63(-1.52%) |
Sep 14, 2022 | 41.67 | 41.89 | 41.22 | 41.59 | 29,122,424 | -0.14(-0.34%) |
Sep 13, 2022 | 43.26 | 43.44 | 41.65 | 41.74 | 24,338,514 | -2.17(-4.94%) |
Sep 12, 2022 | 43.63 | 44.21 | 43.50 | 43.90 | 18,942,038 | +0.60(+1.38%) |
Sep 09, 2022 | 43.20 | 43.42 | 42.95 | 43.31 | 16,381,136 | +0.38(+0.88%) |
Sep 08, 2022 | 42.35 | 43.02 | 42.22 | 42.93 | 15,040,998 | +0.33(+0.78%) |
Sep 07, 2022 | 42.34 | 42.73 | 41.96 | 42.60 | 19,337,640 | +0.52(+1.24%) |
Sep 06, 2022 | 42.26 | 42.38 | 41.61 | 42.08 | 15,183,087 | -0.11(-0.27%) |
Sep 02, 2022 | 43.25 | 43.45 | 41.89 | 42.19 | 15,582,316 | -0.66(-1.55%) |
Sep 01, 2022 | 42.17 | 42.90 | 42.01 | 42.85 | 17,158,706 | +0.54(+1.27%) |
Aug 31, 2022 | 43.32 | 43.36 | 42.19 | 42.31 | 24,321,450 | -0.49(-1.15%) |
Aug 30, 2022 | 43.29 | 43.40 | 42.54 | 42.80 | 15,091,006 | -0.44(-1.03%) |
Aug 29, 2022 | 43.26 | 43.52 | 43.04 | 43.25 | 14,202,878 | -0.17(-0.39%) |
Aug 26, 2022 | 44.55 | 44.73 | 43.41 | 43.42 | 21,465,176 | -1.31(-2.92%) |
Aug 25, 2022 | 44.71 | 44.88 | 44.32 | 44.73 | 24,349,894 | +0.19(+0.43%) |
Aug 24, 2022 | 44.56 | 44.85 | 44.35 | 44.54 | 15,796,276 | -0.32(-0.72%) |
Aug 23, 2022 | 45.03 | 45.45 | 44.84 | 44.86 | 14,553,120 | -0.28(-0.63%) |
Aug 22, 2022 | 45.86 | 45.89 | 44.96 | 45.14 | 21,701,944 | -0.94(-2.03%) |
Aug 19, 2022 | 46.37 | 46.80 | 45.92 | 46.08 | 24,446,248 | -0.63(-1.36%) |
Aug 18, 2022 | 47.11 | 47.31 | 46.47 | 46.71 | 42,269,500 | +2.56(+5.81%) |
Aug 17, 2022 | 43.86 | 44.56 | 43.74 | 44.15 | 29,443,222 | -0.10(-0.24%) |
Aug 16, 2022 | 44.06 | 44.48 | 43.94 | 44.25 | 22,354,312 | +0.17(+0.39%) |
Aug 15, 2022 | 43.89 | 44.11 | 43.55 | 44.08 | 16,400,077 | -0.02(-0.04%) |
Aug 12, 2022 | 43.61 | 44.10 | 43.50 | 44.10 | 17,932,816 | +0.67(+1.55%) |
Aug 11, 2022 | 43.63 | 43.93 | 43.31 | 43.43 | 16,750,747 | -0.11(-0.26%) |
Aug 10, 2022 | 43.25 | 43.58 | 42.98 | 43.54 | 20,011,734 | +1.04(+2.45%) |
Aug 09, 2022 | 42.72 | 42.75 | 42.32 | 42.50 | 13,555,926 | -0.09(-0.22%) |
Aug 08, 2022 | 43.04 | 43.07 | 42.44 | 42.60 | 16,346,083 | +0.01(+0.02%) |
Aug 05, 2022 | 42.49 | 42.64 | 42.14 | 42.59 | 20,645,134 | -0.35(-0.82%) |
Aug 04, 2022 | 43.43 | 43.46 | 42.58 | 42.94 | 16,116,751 | -0.31(-0.72%) |
Aug 03, 2022 | 42.48 | 43.35 | 42.38 | 43.25 | 15,793,193 | +0.75(+1.76%) |
Aug 02, 2022 | 43.07 | 43.24 | 42.49 | 42.50 | 15,858,973 | -0.34(-0.80%) |
Aug 01, 2022 | 42.63 | 42.98 | 42.35 | 42.84 | 14,958,494 | -0.09(-0.20%) |
Jul 29, 2022 | 42.68 | 43.04 | 42.42 | 42.93 | 25,055,572 | -0.24(-0.55%) |
Jul 28, 2022 | 42.46 | 43.40 | 42.30 | 43.16 | 18,575,636 | +0.93(+2.20%) |
Jul 27, 2022 | 41.81 | 42.38 | 41.47 | 42.24 | 23,632,446 | +0.77(+1.85%) |
Jul 26, 2022 | 41.98 | 42.14 | 41.40 | 41.47 | 20,615,722 | -0.48(-1.15%) |
Jul 25, 2022 | 42.26 | 42.26 | 41.74 | 41.95 | 13,682,866 | -0.11(-0.27%) |
Jul 22, 2022 | 42.37 | 42.50 | 41.87 | 42.07 | 15,699,868 | -0.11(-0.27%) |
Jul 21, 2022 | 41.91 | 42.28 | 41.70 | 42.18 | 16,237,848 | +0.43(+1.02%) |
Jul 20, 2022 | 41.71 | 41.93 | 41.31 | 41.75 | 16,486,445 | +0.09(+0.23%) |
Jul 19, 2022 | 40.52 | 41.72 | 40.35 | 41.66 | 24,156,446 | +1.35(+3.36%) |
Jul 18, 2022 | 40.97 | 40.99 | 40.12 | 40.31 | 17,693,456 | -0.44(-1.09%) |
Jul 15, 2022 | 40.21 | 40.81 | 40.21 | 40.75 | 21,029,748 | +0.70(+1.75%) |
Jul 14, 2022 | 39.54 | 40.18 | 39.12 | 40.05 | 18,322,114 | -0.35(-0.87%) |
Jul 13, 2022 | 39.60 | 40.73 | 39.55 | 40.40 | 17,809,666 | -0.15(-0.37%) |
Jul 12, 2022 | 41.23 | 41.47 | 40.36 | 40.55 | 18,372,916 | -0.37(-0.90%) |
Jul 11, 2022 | 41.01 | 41.33 | 40.75 | 40.92 | 16,147,637 | -0.13(-0.32%) |
Jul 08, 2022 | 40.71 | 41.26 | 40.63 | 41.05 | 12,499,476 | +0.16(+0.39%) |
Jul 07, 2022 | 40.57 | 41.03 | 40.51 | 40.89 | 23,572,022 | +0.50(+1.24%) |
Jul 06, 2022 | 39.85 | 40.62 | 39.75 | 40.39 | 18,229,940 | +0.69(+1.74%) |
Jul 05, 2022 | 39.29 | 39.71 | 38.62 | 39.70 | 25,841,686 | -0.25(-0.62%) |
Jul 01, 2022 | 39.87 | 40.04 | 38.98 | 39.95 | 25,988,772 | -0.04(-0.09%) |
Jun 30, 2022 | 39.73 | 40.45 | 39.56 | 39.99 | 26,604,158 | -0.22(-0.56%) |
Jun 29, 2022 | 40.45 | 40.57 | 40.04 | 40.21 | 14,342,930 | -0.17(-0.42%) |
Jun 28, 2022 | 41.18 | 41.70 | 40.31 | 40.38 | 21,428,696 | -0.67(-1.62%) |
Jun 27, 2022 | 41.53 | 41.53 | 40.91 | 41.04 | 24,264,008 | -0.31(-0.75%) |
Jun 24, 2022 | 40.74 | 41.46 | 40.55 | 41.35 | 32,571,876 | +1.10(+2.73%) |
Jun 23, 2022 | 40.71 | 40.75 | 40.06 | 40.26 | 36,658,140 | -0.60(-1.47%) |
Jun 22, 2022 | 40.76 | 41.37 | 40.48 | 40.86 | 21,260,456 | -0.53(-1.29%) |
Jun 21, 2022 | 41.08 | 41.52 | 40.98 | 41.39 | 24,835,960 | +0.70(+1.73%) |
Jun 17, 2022 | 40.66 | 41.26 | 40.55 | 40.69 | 63,656,744 | +0.07(+0.16%) |
Jun 16, 2022 | 40.14 | 40.71 | 40.14 | 40.62 | 28,837,454 | -0.45(-1.10%) |
Jun 15, 2022 | 40.67 | 41.66 | 40.42 | 41.07 | 24,015,146 | +0.83(+2.07%) |
Jun 14, 2022 | 40.91 | 40.98 | 39.92 | 40.24 | 23,981,694 | -0.31(-0.76%) |
Jun 13, 2022 | 40.38 | 41.11 | 40.22 | 40.55 | 30,979,930 | -0.23(-0.58%) |
Jun 10, 2022 | 41.07 | 41.25 | 40.59 | 40.78 | 21,612,752 | -0.72(-1.74%) |
Jun 09, 2022 | 42.04 | 42.45 | 41.49 | 41.50 | 19,638,300 | -0.62(-1.47%) |
Jun 08, 2022 | 42.62 | 42.79 | 42.09 | 42.12 | 17,341,556 | -0.61(-1.43%) |
Jun 07, 2022 | 42.03 | 42.81 | 41.93 | 42.73 | 15,638,905 | +0.23(+0.53%) |
Jun 06, 2022 | 42.76 | 43.22 | 42.32 | 42.51 | 13,479,585 | +0.07(+0.18%) |
Jun 03, 2022 | 42.71 | 42.89 | 42.31 | 42.43 | 19,138,620 | -0.51(-1.18%) |
Jun 02, 2022 | 42.37 | 42.95 | 42.10 | 42.94 | 21,909,902 | +0.53(+1.24%) |
Jun 01, 2022 | 42.71 | 42.95 | 41.98 | 42.41 | 22,036,158 | +0.17(+0.40%) |
May 31, 2022 | 42.45 | 42.77 | 41.95 | 42.24 | 69,031,752 | -0.53(-1.25%) |
May 27, 2022 | 42.31 | 42.80 | 42.15 | 42.78 | 25,467,806 | +0.59(+1.40%) |
May 26, 2022 | 41.31 | 42.69 | 41.31 | 42.19 | 30,171,856 | +0.93(+2.25%) |
May 25, 2022 | 41.03 | 41.65 | 40.50 | 41.26 | 27,189,322 | +0.22(+0.53%) |
May 24, 2022 | 40.70 | 41.32 | 39.85 | 41.04 | 32,046,746 | +0.39(+0.97%) |
May 23, 2022 | 40.64 | 41.09 | 40.27 | 40.65 | 29,180,274 | +0.38(+0.95%) |
May 20, 2022 | 39.25 | 40.32 | 38.93 | 40.27 | 48,989,388 | +1.14(+2.92%) |
May 19, 2022 | 40.38 | 41.19 | 38.47 | 39.12 | 104,140,856 | -6.23(-13.73%) |
May 18, 2022 | 47.33 | 47.33 | 45.21 | 45.35 | 43,112,876 | -2.10(-4.43%) |
May 17, 2022 | 46.59 | 47.56 | 46.43 | 47.45 | 20,094,930 | +1.50(+3.27%) |
May 16, 2022 | 46.57 | 46.57 | 45.84 | 45.95 | 21,596,910 | -0.53(-1.13%) |
May 13, 2022 | 45.68 | 46.54 | 45.51 | 46.47 | 20,213,026 | +1.19(+2.63%) |
May 12, 2022 | 45.60 | 45.74 | 44.51 | 45.28 | 27,670,442 | -0.34(-0.74%) |
May 11, 2022 | 46.03 | 46.55 | 45.55 | 45.62 | 25,450,968 | -0.84(-1.82%) |
May 10, 2022 | 46.61 | 47.11 | 46.09 | 46.46 | 23,182,008 | +0.55(+1.20%) |
May 09, 2022 | 45.95 | 46.34 | 45.64 | 45.91 | 23,963,868 | -0.35(-0.75%) |
May 06, 2022 | 46.09 | 46.73 | 45.81 | 46.26 | 23,187,634 | -0.26(-0.56%) |
May 05, 2022 | 47.97 | 48.02 | 46.09 | 46.52 | 26,495,630 | -1.85(-3.82%) |
May 04, 2022 | 46.91 | 48.44 | 46.58 | 48.37 | 25,531,604 | +1.56(+3.33%) |
May 03, 2022 | 46.67 | 47.22 | 46.45 | 46.81 | 16,878,668 | +0.06(+0.12%) |
May 02, 2022 | 46.27 | 46.81 | 45.88 | 46.76 | 23,991,070 | +0.83(+1.80%) |
Apr 29, 2022 | 47.37 | 47.49 | 45.83 | 45.93 | 21,718,168 | -1.55(-3.26%) |
Apr 28, 2022 | 46.45 | 47.62 | 46.14 | 47.48 | 21,509,384 | +1.24(+2.68%) |
Apr 27, 2022 | 47.74 | 47.93 | 46.18 | 46.24 | 35,899,064 | -1.49(-3.12%) |
Apr 26, 2022 | 48.65 | 48.71 | 47.70 | 47.73 | 20,512,618 | -0.98(-2.00%) |
Apr 25, 2022 | 48.25 | 48.74 | 47.39 | 48.71 | 19,916,384 | +0.54(+1.13%) |
Apr 22, 2022 | 49.62 | 49.66 | 48.10 | 48.16 | 18,917,330 | -1.33(-2.69%) |
Apr 21, 2022 | 50.02 | 50.48 | 49.45 | 49.49 | 18,283,458 | -0.23(-0.45%) |
Apr 20, 2022 | 48.97 | 50.33 | 48.90 | 49.72 | 20,912,504 | +1.12(+2.30%) |
Apr 19, 2022 | 47.82 | 48.70 | 47.75 | 48.60 | 16,539,707 | +0.68(+1.41%) |
Apr 18, 2022 | 47.71 | 48.35 | 47.64 | 47.93 | 14,918,050 | -0.06(-0.12%) |
Apr 14, 2022 | 48.84 | 49.12 | 47.94 | 47.98 | 19,221,660 | -0.92(-1.88%) |
Apr 13, 2022 | 48.61 | 49.10 | 48.20 | 48.90 | 18,132,968 | +0.31(+0.64%) |
Apr 12, 2022 | 48.48 | 49.65 | 48.27 | 48.59 | 26,929,610 | -0.99(-2.00%) |
Apr 11, 2022 | 50.56 | 50.59 | 49.50 | 49.59 | 22,380,726 | -1.31(-2.58%) |
Apr 08, 2022 | 51.43 | 51.49 | 50.65 | 50.90 | 19,406,714 | -0.33(-0.64%) |
Apr 07, 2022 | 51.04 | 51.43 | 50.39 | 51.23 | 16,783,952 | +0.24(+0.48%) |
Apr 06, 2022 | 51.28 | 51.35 | 50.49 | 50.98 | 20,946,978 | -0.52(-1.00%) |
Apr 05, 2022 | 51.76 | 52.13 | 51.26 | 51.50 | 17,191,460 | -0.53(-1.03%) |
Apr 04, 2022 | 51.65 | 52.27 | 51.22 | 52.03 | 21,093,352 | +0.20(+0.38%) |
Apr 01, 2022 | 52.31 | 52.33 | 51.12 | 51.84 | 18,752,342 | -0.09(-0.18%) |
Mar 31, 2022 | 52.19 | 52.98 | 51.90 | 51.93 | 29,642,460 | -0.27(-0.52%) |
Mar 30, 2022 | 51.92 | 53.03 | 51.79 | 52.20 | 17,312,976 | +0.35(+0.68%) |
Mar 29, 2022 | 51.85 | 52.45 | 51.26 | 51.85 | 21,611,048 | +0.49(+0.96%) |
Mar 28, 2022 | 51.04 | 51.37 | 50.68 | 51.36 | 18,428,870 | +0.16(+0.31%) |
Mar 25, 2022 | 50.85 | 51.39 | 50.66 | 51.20 | 19,425,832 | +0.44(+0.86%) |
Mar 24, 2022 | 50.92 | 50.94 | 50.00 | 50.76 | 22,063,902 | +0.02(+0.04%) |
Mar 23, 2022 | 52.06 | 52.24 | 50.71 | 50.74 | 21,190,008 | -1.57(-3.01%) |
Mar 22, 2022 | 52.49 | 52.83 | 52.24 | 52.31 | 31,548,226 | +0.16(+0.30%) |
Mar 21, 2022 | 52.21 | 52.66 | 51.71 | 52.16 | 31,323,266 | +0.03(+0.05%) |
Mar 18, 2022 | 52.18 | 52.55 | 51.73 | 52.13 | 55,625,508 | -0.19(-0.36%) |
Mar 17, 2022 | 51.68 | 52.44 | 51.55 | 52.31 | 20,218,892 | +0.34(+0.65%) |
Mar 16, 2022 | 52.09 | 52.16 | 50.85 | 51.98 | 23,436,038 | +0.20(+0.38%) |
Mar 15, 2022 | 50.68 | 51.90 | 50.68 | 51.78 | 20,212,980 | +1.21(+2.39%) |
Mar 14, 2022 | 50.97 | 51.60 | 50.29 | 50.57 | 19,301,820 | -0.36(-0.71%) |
Mar 11, 2022 | 51.49 | 52.35 | 50.85 | 50.94 | 21,828,670 | -0.02(-0.04%) |
Mar 10, 2022 | 50.67 | 51.37 | 50.27 | 50.95 | 19,917,608 | -1.13(-2.16%) |
Mar 09, 2022 | 51.82 | 52.38 | 51.46 | 52.08 | 20,548,076 | +1.42(+2.79%) |
Mar 08, 2022 | 51.88 | 52.03 | 50.36 | 50.67 | 25,381,638 | -1.11(-2.14%) |
Mar 07, 2022 | 52.44 | 52.57 | 51.71 | 51.77 | 22,912,060 | -0.86(-1.63%) |
Mar 04, 2022 | 51.85 | 52.99 | 51.46 | 52.63 | 17,966,426 | +0.41(+0.78%) |
Mar 03, 2022 | 52.85 | 53.09 | 52.00 | 52.22 | 18,017,466 | -0.07(-0.14%) |
Mar 02, 2022 | 51.01 | 52.49 | 50.95 | 52.30 | 20,031,210 | +1.42(+2.80%) |
Mar 01, 2022 | 51.72 | 52.02 | 50.54 | 50.87 | 19,107,814 | -1.07(-2.06%) |
Feb 28, 2022 | 51.61 | 52.16 | 51.00 | 51.94 | 25,623,234 | -0.25(-0.48%) |
Feb 25, 2022 | 51.21 | 52.36 | 51.57 | 52.19 | 20,361,324 | +1.22(+2.39%) |
Feb 24, 2022 | 50.36 | 51.07 | 49.56 | 50.97 | 29,770,406 | +0.27(+0.53%) |
Feb 23, 2022 | 52.72 | 53.08 | 50.64 | 50.70 | 23,677,368 | -1.73(-3.30%) |
Feb 22, 2022 | 53.02 | 53.22 | 51.91 | 52.44 | 27,040,820 | -0.92(-1.73%) |
Feb 18, 2022 | 53.36 | 0 | +1.42(+2.73%) | |||
Feb 17, 2022 | 51.69 | 53.13 | 51.54 | 51.94 | 35,284,312 | +1.42(+2.80%) |
Feb 16, 2022 | 50.41 | 50.70 | 49.72 | 50.53 | 21,822,062 | -0.02(-0.04%) |
Feb 15, 2022 | 50.03 | 50.57 | 49.96 | 50.54 | 18,980,908 | +1.02(+2.05%) |
Feb 14, 2022 | 49.74 | 49.97 | 49.08 | 49.53 | 23,356,566 | -0.67(-1.34%) |
Feb 11, 2022 | 51.10 | 51.31 | 50.08 | 50.20 | 21,616,336 | -0.90(-1.77%) |
Feb 10, 2022 | 51.45 | 52.18 | 50.98 | 51.10 | 21,177,286 | -1.32(-2.52%) |
Feb 09, 2022 | 51.99 | 52.51 | 51.67 | 52.43 | 20,556,328 | +0.88(+1.72%) |
Feb 08, 2022 | 51.28 | 51.68 | 50.95 | 51.54 | 16,336,114 | +0.16(+0.31%) |
Feb 07, 2022 | 51.53 | 51.72 | 50.94 | 51.38 | 15,516,510 | +0.02(+0.04%) |
Feb 04, 2022 | 51.12 | 51.80 | 50.66 | 51.36 | 21,126,006 | -0.05(-0.09%) |
Feb 03, 2022 | 52.03 | 51.28 | 51.41 | 20,677,328 | -0.90(-1.73%) | |
Feb 02, 2022 | 51.43 | 52.45 | 51.38 | 52.31 | 25,016,524 | +0.75(+1.44%) |
Feb 01, 2022 | 51.64 | 51.69 | 50.98 | 51.57 | 24,086,090 | -0.22(-0.43%) |
Jan 28, 2022 | 50.76 | 51.83 | 49.78 | 51.79 | 33,265,206 | +0.92(+1.81%) |
Jan 27, 2022 | 51.70 | 52.65 | 50.67 | 50.87 | 27,868,350 | -0.66(-1.28%) |
Jan 26, 2022 | 52.26 | 52.58 | 51.11 | 51.53 | 30,719,818 | -0.73(-1.39%) |
Jan 25, 2022 | 52.24 | 52.71 | 51.29 | 52.26 | 26,967,254 | -0.74(-1.39%) |
Jan 24, 2022 | 52.31 | 53.09 | 51.10 | 52.99 | 36,699,432 | +0.20(+0.39%) |
Jan 21, 2022 | 54.08 | 54.34 | 52.72 | 52.79 | 27,823,890 | -1.30(-2.41%) |
Jan 20, 2022 | 54.94 | 55.27 | 54.04 | 54.09 | 19,189,814 | -0.76(-1.39%) |
Jan 19, 2022 | 54.01 | 55.41 | 53.81 | 54.86 | 26,121,298 | -0.77(-1.39%) |
Jan 18, 2022 | 55.86 | 56.08 | 55.41 | 55.63 | 28,502,564 | -1.52(-2.66%) |
Jan 14, 2022 | 57.15 | 0 | -0.13(-0.23%) | |||
Jan 13, 2022 | 57.82 | 57.87 | 57.01 | 57.28 | 16,012,257 | -0.58(-1.00%) |
Jan 12, 2022 | 58.12 | 58.51 | 57.67 | 57.86 | 14,405,377 | -0.23(-0.40%) |
Jan 11, 2022 | 57.37 | 58.14 | 57.22 | 58.09 | 24,498,138 | +0.51(+0.89%) |
Jan 10, 2022 | 56.69 | 57.65 | 56.37 | 57.58 | 26,531,034 | +0.64(+1.13%) |
Jan 07, 2022 | 56.69 | 57.28 | 56.51 | 56.93 | 21,695,458 | +0.20(+0.34%) |
Jan 06, 2022 | 55.88 | 56.93 | 55.80 | 56.74 | 21,059,110 | +0.60(+1.06%) |
Jan 05, 2022 | 56.99 | 57.41 | 56.11 | 56.14 | 32,462,480 | -0.90(-1.58%) |
Jan 04, 2022 | 58.15 | 58.50 | 56.92 | 57.05 | 31,926,182 | -1.27(-2.18%) |
Jan 03, 2022 | 58.24 | 58.67 | 57.87 | 58.32 | 18,559,870 | -0.36(-0.61%) |
Dec 31, 2021 | 58.84 | 59.09 | 58.63 | 58.67 | 11,188,379 | -0.23(-0.39%) |
Dec 30, 2021 | 59.29 | 59.39 | 58.77 | 58.91 | 9,792,823 | -0.31(-0.53%) |
Dec 29, 2021 | 58.93 | 59.52 | 58.84 | 59.22 | 16,274,290 | +0.40(+0.68%) |
Dec 28, 2021 | 58.72 | 59.11 | 58.54 | 58.82 | 13,894,841 | +0.10(+0.17%) |
Dec 27, 2021 | 57.78 | 58.77 | 55.84 | 58.72 | 15,962,799 | +1.06(+1.83%) |
Dec 23, 2021 | 57.21 | 58.23 | 57.21 | 57.66 | 19,194,084 | +0.69(+1.22%) |
Dec 22, 2021 | 56.45 | 57.03 | 56.12 | 56.97 | 18,455,970 | +0.44(+0.78%) |
Dec 21, 2021 | 55.96 | 56.70 | 55.55 | 56.53 | 22,434,354 | +0.64(+1.15%) |
Dec 20, 2021 | 55.25 | 55.93 | 54.91 | 55.89 | 23,047,104 | -0.09(-0.17%) |
Dec 17, 2021 | 55.80 | 56.29 | 55.35 | 55.98 | 68,156,592 | +0.14(+0.25%) |
Dec 16, 2021 | 55.60 | 56.26 | 55.43 | 55.84 | 26,560,506 | +1.06(+1.93%) |
Dec 15, 2021 | 54.78 | 55.58 | 53.61 | 54.78 | 30,172,344 | +1.30(+2.42%) |
Dec 14, 2021 | 54.02 | 54.19 | 53.12 | 53.49 | 20,643,712 | -0.78(-1.43%) |
Dec 13, 2021 | 54.72 | 55.10 | 54.20 | 54.27 | 19,669,240 | -0.59(-1.08%) |
Dec 10, 2021 | 53.62 | 54.94 | 53.62 | 54.86 | 21,494,512 | +1.57(+2.95%) |
Dec 09, 2021 | 52.96 | 53.54 | 52.71 | 53.28 | 17,798,978 | +0.49(+0.93%) |
Dec 08, 2021 | 53.78 | 53.82 | 52.43 | 52.79 | 25,520,638 | -0.98(-1.82%) |
Dec 07, 2021 | 52.87 | 53.90 | 52.78 | 53.78 | 26,317,514 | +2.37(+4.61%) |
Dec 06, 2021 | 52.50 | 52.93 | 51.41 | 51.41 | 25,026,288 | -0.66(-1.26%) |
Dec 03, 2021 | 52.13 | 52.61 | 51.54 | 52.06 | 28,342,012 | +0.07(+0.14%) |
Dec 02, 2021 | 51.06 | 52.41 | 51.00 | 51.99 | 24,197,860 | +1.04(+2.04%) |
Dec 01, 2021 | 51.41 | 52.20 | 50.86 | 50.95 | 26,051,812 | +0.18(+0.35%) |
Nov 30, 2021 | 51.46 | 51.48 | 50.14 | 50.78 | 48,742,316 | -0.85(-1.65%) |
Nov 29, 2021 | 51.05 | 52.03 | 50.93 | 51.63 | 27,781,686 | +1.01(+1.99%) |
Nov 26, 2021 | 50.42 | 51.10 | 50.42 | 50.62 | 18,069,482 | -0.81(-1.58%) |
Nov 24, 2021 | 51.06 | 51.62 | 51.06 | 51.43 | 20,875,886 | +0.23(+0.45%) |
Nov 23, 2021 | 50.56 | 51.46 | 50.43 | 51.20 | 27,706,624 | +0.65(+1.28%) |
Nov 22, 2021 | 49.40 | 51.41 | 49.35 | 50.55 | 43,251,724 | +1.25(+2.54%) |
Nov 19, 2021 | 49.57 | 49.71 | 48.70 | 49.30 | 32,434,594 | -0.35(-0.71%) |
Nov 18, 2021 | 48.82 | 49.93 | 49.09 | 49.66 | 76,571,512 | -2.90(-5.51%) |
Nov 17, 2021 | 52.41 | 52.91 | 52.10 | 52.55 | 33,800,488 | -0.22(-0.42%) |
Nov 16, 2021 | 53.00 | 53.78 | 52.71 | 52.78 | 22,367,504 | -0.25(-0.47%) |
Nov 15, 2021 | 52.71 | 53.42 | 52.62 | 53.03 | 20,563,542 | +0.42(+0.79%) |
Nov 12, 2021 | 52.75 | 52.91 | 52.14 | 52.61 | 17,997,406 | +0.06(+0.11%) |
Nov 11, 2021 | 53.30 | 53.49 | 52.49 | 52.55 | 18,833,436 | -0.94(-1.75%) |
Nov 10, 2021 | 53.61 | 53.41 | 53.49 | 19,307,320 | +0.31(+0.57%) | |
Nov 09, 2021 | 52.84 | 53.36 | 52.68 | 53.18 | 15,608,829 | +0.41(+0.77%) |
Nov 08, 2021 | 52.87 | 53.26 | 52.40 | 52.78 | 16,246,347 | -0.06(-0.12%) |
Nov 05, 2021 | 53.13 | 53.52 | 52.71 | 52.84 | 16,889,724 | -0.05(-0.09%) |
Nov 04, 2021 | 53.33 | 53.41 | 52.36 | 52.89 | 19,515,320 | -0.49(-0.92%) |
Nov 03, 2021 | 53.31 | 53.64 | 52.89 | 53.38 | 14,277,153 | +0.03(+0.05%) |
Nov 02, 2021 | 52.19 | 53.58 | 52.11 | 53.35 | 23,865,504 | +1.41(+2.71%) |
Nov 01, 2021 | 51.73 | 52.08 | 51.39 | 51.94 | 15,484,807 | +0.12(+0.23%) |
Oct 29, 2021 | 52.14 | 52.39 | 51.72 | 51.82 | 14,635,266 | -0.25(-0.48%) |
Oct 28, 2021 | 52.06 | 52.48 | 51.75 | 52.07 | 12,102,601 | +0.06(+0.11%) |
Oct 27, 2021 | 51.97 | 52.52 | 51.78 | 52.02 | 17,578,828 | +0.34(+0.66%) |
Oct 26, 2021 | 51.44 | 51.67 | 16,476,276 | +0.62(+1.22%) | ||
Oct 25, 2021 | 51.03 | 51.31 | 50.75 | 51.05 | 11,035,821 | +0.03(+0.05%) |
Oct 22, 2021 | 51.43 | 51.72 | 50.87 | 51.03 | 16,229,452 | -0.54(-1.04%) |
Oct 21, 2021 | 51.89 | 51.96 | 51.41 | 51.56 | 13,621,519 | -0.47(-0.91%) |
Oct 20, 2021 | 51.66 | 52.06 | 51.66 | 52.03 | 12,540,013 | +0.43(+0.83%) |
Oct 19, 2021 | 51.19 | 51.65 | 50.95 | 51.61 | 14,319,148 | +0.51(+1.00%) |
Oct 18, 2021 | 50.96 | 51.38 | 50.53 | 51.10 | 11,868,540 | -0.05(-0.09%) |
Oct 15, 2021 | 51.75 | 51.75 | 50.89 | 51.15 | 16,419,054 | -0.36(-0.70%) |
Oct 14, 2021 | 51.01 | 51.71 | 50.91 | 51.51 | 15,613,169 | +0.94(+1.85%) |
Oct 13, 2021 | 50.29 | 50.69 | 50.07 | 50.57 | 14,837,726 | +0.31(+0.63%) |
Oct 12, 2021 | 50.91 | 50.98 | 50.06 | 50.26 | 15,381,463 | -0.60(-1.18%) |
Oct 11, 2021 | 51.16 | 51.28 | 50.83 | 50.86 | 8,765,534 | -0.14(-0.27%) |
Oct 08, 2021 | 51.11 | 51.20 | 50.69 | 51.00 | 9,996,554 | +0.06(+0.11%) |
Oct 07, 2021 | 50.45 | 51.30 | 50.32 | 50.94 | 15,882,586 | +1.00(+2.00%) |
Oct 06, 2021 | 50.32 | 50.35 | 49.05 | 49.94 | 28,446,586 | -0.69(-1.37%) |
Oct 05, 2021 | 50.12 | 50.95 | 50.12 | 50.64 | 15,260,937 | +0.43(+0.85%) |
Oct 04, 2021 | 50.46 | 50.63 | 49.95 | 50.21 | 18,451,510 | -0.50(-0.99%) |