Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.95 | 39.04 | 37.76 | 38.64 | 14,261,884 | +0.39(+1.03%) |
Oct 28, 2022 | 37.60 | 38.27 | 37.50 | 38.24 | 10,625,680 | +0.68(+1.81%) |
Oct 27, 2022 | 37.45 | 38.04 | 36.82 | 37.56 | 14,061,835 | +0.30(+0.79%) |
Oct 26, 2022 | 36.78 | 37.67 | 36.60 | 37.27 | 20,065,270 | +0.84(+2.30%) |
Oct 25, 2022 | 35.88 | 36.89 | 35.27 | 36.43 | 25,937,400 | +1.27(+3.61%) |
Oct 24, 2022 | 34.37 | 35.32 | 33.92 | 35.16 | 18,868,774 | +0.71(+2.06%) |
Oct 21, 2022 | 32.98 | 34.46 | 32.80 | 34.45 | 14,318,257 | +1.54(+4.67%) |
Oct 20, 2022 | 33.21 | 33.62 | 32.62 | 32.92 | 13,794,777 | -0.19(-0.57%) |
Oct 19, 2022 | 33.26 | 33.66 | 32.78 | 33.10 | 10,474,334 | -0.61(-1.81%) |
Oct 18, 2022 | 34.24 | 34.36 | 33.45 | 33.72 | 11,317,479 | +0.67(+2.03%) |
Oct 17, 2022 | 33.17 | 33.42 | 32.54 | 33.05 | 11,132,706 | +0.67(+2.07%) |
Oct 14, 2022 | 32.55 | 32.70 | 31.94 | 32.38 | 12,189,170 | +0.13(+0.40%) |
Oct 13, 2022 | 30.80 | 32.46 | 30.78 | 32.25 | 17,470,668 | +0.55(+1.74%) |
Oct 12, 2022 | 31.62 | 32.02 | 31.11 | 31.70 | 10,981,972 | +0.11(+0.34%) |
Oct 11, 2022 | 31.51 | 32.36 | 30.79 | 31.59 | 17,028,618 | -0.20(-0.62%) |
Oct 10, 2022 | 31.87 | 32.11 | 30.62 | 31.79 | 23,360,226 | -1.31(-3.96%) |
Oct 07, 2022 | 33.53 | 33.72 | 32.87 | 33.10 | 11,371,441 | -0.99(-2.92%) |
Oct 06, 2022 | 34.04 | 34.62 | 33.84 | 34.09 | 11,617,078 | -0.21(-0.60%) |
Oct 05, 2022 | 33.84 | 34.47 | 33.28 | 34.30 | 18,972,336 | -0.95(-2.68%) |
Oct 04, 2022 | 33.67 | 35.24 | 33.39 | 35.24 | 20,120,802 | +2.88(+8.91%) |
Oct 03, 2022 | 31.95 | 32.77 | 31.12 | 32.36 | 14,929,804 | +0.77(+2.43%) |
Sep 30, 2022 | 32.42 | 32.69 | 31.55 | 31.59 | 16,416,656 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.31 | 32.74 | 15,078,971 | -1.96(-5.65%) |
Sep 28, 2022 | 34.21 | 34.95 | 33.82 | 34.70 | 12,236,993 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.54 | 34.17 | 13,734,967 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.49 | 34.13 | 34.49 | 17,043,204 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.15 | 34.29 | 34.93 | 18,172,664 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.45 | 36.61 | 36.80 | 13,733,604 | -0.30(-0.80%) |
Sep 21, 2022 | 38.55 | 39.07 | 37.08 | 37.09 | 20,776,246 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.97 | 38.29 | 38.45 | 25,801,228 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,476,147 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.94 | 39.09 | 39.35 | 21,231,136 | -0.68(-1.70%) |
Sep 15, 2022 | 39.94 | 41.47 | 39.91 | 40.03 | 15,433,031 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.99 | 15,480,325 | +0.09(+0.22%) |
Sep 13, 2022 | 39.97 | 40.77 | 39.72 | 39.90 | 15,075,822 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.70 | 40.76 | 41.39 | 16,594,592 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.65 | 13,119,655 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.87 | 16,003,815 | +0.38(+0.97%) |
Sep 07, 2022 | 37.92 | 39.54 | 37.80 | 39.48 | 16,079,995 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.81 | 38.11 | 20,027,420 | +0.24(+0.62%) |
Sep 02, 2022 | 38.71 | 38.91 | 37.73 | 37.87 | 11,032,753 | -0.09(-0.23%) |
Sep 01, 2022 | 37.22 | 38.00 | 36.92 | 37.96 | 11,549,942 | +0.34(+0.92%) |
Aug 31, 2022 | 38.59 | 38.62 | 37.52 | 37.61 | 15,630,392 | -0.91(-2.35%) |
Aug 30, 2022 | 39.14 | 39.26 | 37.97 | 38.52 | 15,316,699 | -0.29(-0.74%) |
Aug 29, 2022 | 38.08 | 39.26 | 38.01 | 38.80 | 13,670,271 | +0.27(+0.71%) |
Aug 26, 2022 | 40.02 | 40.36 | 38.52 | 38.53 | 16,473,676 | -1.14(-2.87%) |
Aug 25, 2022 | 38.66 | 40.00 | 38.64 | 39.67 | 18,620,710 | +1.12(+2.90%) |
Aug 24, 2022 | 37.92 | 39.02 | 37.64 | 38.55 | 12,938,857 | +0.68(+1.79%) |
Aug 23, 2022 | 38.26 | 38.71 | 37.73 | 37.87 | 15,681,826 | +0.01(+0.03%) |
Aug 22, 2022 | 37.56 | 38.13 | 37.24 | 37.86 | 21,300,160 | -1.13(-2.90%) |
Aug 19, 2022 | 38.54 | 39.56 | 38.39 | 38.99 | 23,730,238 | +0.96(+2.53%) |
Aug 18, 2022 | 37.65 | 38.21 | 37.38 | 38.03 | 7,126,694 | +0.31(+0.83%) |
Aug 17, 2022 | 37.51 | 37.99 | 36.98 | 37.71 | 10,843,895 | -0.58(-1.51%) |
Aug 16, 2022 | 38.25 | 38.90 | 38.03 | 38.29 | 14,191,618 | -0.40(-1.04%) |
Aug 15, 2022 | 38.19 | 38.98 | 38.12 | 38.70 | 9,799,494 | -0.08(-0.20%) |
Aug 12, 2022 | 38.14 | 38.80 | 37.79 | 38.78 | 9,067,219 | +1.00(+2.65%) |
Aug 11, 2022 | 38.00 | 38.34 | 37.50 | 37.77 | 10,406,763 | +0.50(+1.34%) |
Aug 10, 2022 | 37.02 | 37.79 | 36.83 | 37.27 | 10,856,006 | +1.31(+3.63%) |
Aug 09, 2022 | 36.60 | 36.68 | 35.57 | 35.97 | 12,981,040 | -0.92(-2.50%) |
Aug 08, 2022 | 35.97 | 37.50 | 35.81 | 36.89 | 17,721,606 | +1.47(+4.16%) |
Aug 05, 2022 | 35.28 | 35.64 | 34.95 | 35.42 | 11,076,602 | -0.17(-0.47%) |
Aug 04, 2022 | 36.36 | 36.50 | 35.43 | 35.58 | 17,185,334 | -1.06(-2.89%) |
Aug 03, 2022 | 36.13 | 37.51 | 36.09 | 36.64 | 16,558,213 | +1.16(+3.27%) |
Aug 02, 2022 | 35.67 | 36.30 | 35.47 | 35.48 | 13,358,379 | -0.63(-1.74%) |
Aug 01, 2022 | 35.42 | 36.32 | 34.97 | 36.11 | 12,443,569 | +0.50(+1.41%) |
Jul 29, 2022 | 35.11 | 35.79 | 34.76 | 35.61 | 14,637,272 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,008,807 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,515,243 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,791,650 | -1.16(-3.42%) |
Jul 25, 2022 | 34.24 | 34.42 | 33.52 | 33.90 | 15,049,997 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.68 | 34.05 | 13,864,216 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.75 | 34.50 | 11,053,513 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,290,621 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.01 | 32.68 | 33.79 | 13,423,893 | +1.75(+5.46%) |
Jul 18, 2022 | 32.71 | 32.99 | 31.90 | 32.04 | 12,908,645 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.34 | 31.14 | 32.28 | 13,218,949 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.03 | 14,693,054 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.28 | 29.82 | 31.15 | 16,489,348 | +0.19(+0.60%) |
Jul 12, 2022 | 30.37 | 31.49 | 30.25 | 30.97 | 20,128,208 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.63 | 30.24 | 30.32 | 17,440,918 | -1.41(-4.46%) |
Jul 08, 2022 | 32.11 | 32.54 | 31.67 | 31.73 | 11,990,103 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.08 | 14,271,926 | +1.37(+4.45%) |
Jul 06, 2022 | 31.48 | 31.91 | 30.38 | 30.71 | 17,410,486 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,007,086 | +0.18(+0.56%) |
Jul 01, 2022 | 30.72 | 32.29 | 30.70 | 31.62 | 21,571,766 | +0.42(+1.35%) |
Jun 30, 2022 | 32.01 | 32.15 | 30.85 | 31.19 | 20,498,660 | -1.66(-5.05%) |
Jun 29, 2022 | 33.20 | 33.27 | 32.08 | 32.85 | 11,633,494 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,474,408 | -0.63(-1.85%) |
Jun 27, 2022 | 34.37 | 34.69 | 33.73 | 34.01 | 10,632,418 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.38 | 32.47 | 34.20 | 18,736,154 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,670,418 | +0.16(+0.49%) |
Jun 22, 2022 | 31.62 | 32.91 | 31.46 | 32.24 | 15,248,079 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.06 | 16,928,780 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,079,630 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.37 | 30.86 | 23,193,714 | -2.71(-8.07%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,461,750 | +0.96(+2.95%) |
Jun 14, 2022 | 32.09 | 32.99 | 31.89 | 32.61 | 18,212,922 | +0.90(+2.85%) |
Jun 13, 2022 | 33.26 | 33.47 | 31.58 | 31.70 | 23,607,206 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.38 | 34.38 | 16,169,816 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.01 | 35.98 | 36.00 | 9,477,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.66 | 38.08 | 36.96 | 37.02 | 10,395,038 | -0.67(-1.77%) |
Jun 07, 2022 | 36.56 | 37.77 | 36.16 | 37.68 | 14,780,738 | +0.53(+1.43%) |
Jun 06, 2022 | 37.67 | 37.74 | 36.84 | 37.15 | 11,228,907 | +0.22(+0.59%) |
Jun 03, 2022 | 37.41 | 37.61 | 36.81 | 36.94 | 11,882,725 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.68 | 38.18 | 10,923,973 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.22 | 37.59 | 12,460,718 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.28 | 37.99 | 20,955,504 | +0.11(+0.29%) |
May 27, 2022 | 37.13 | 37.90 | 36.69 | 37.88 | 15,969,275 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.09 | 35.73 | 36.75 | 14,829,243 | +1.41(+4.00%) |
May 25, 2022 | 34.28 | 35.70 | 34.28 | 35.34 | 15,672,711 | +0.76(+2.19%) |
May 24, 2022 | 34.90 | 34.93 | 33.70 | 34.58 | 16,999,558 | -0.78(-2.19%) |
May 23, 2022 | 35.29 | 35.96 | 34.46 | 35.36 | 20,318,558 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.42 | 33.77 | 34.77 | 24,510,674 | -0.71(-1.99%) |
May 19, 2022 | 34.75 | 36.00 | 34.52 | 35.48 | 15,827,217 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.10 | 34.95 | 35.19 | 19,586,338 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.68 | 37.42 | 15,787,077 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.44 | 16,809,358 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.43 | 37.53 | 23,415,362 | +2.60(+7.45%) |
May 12, 2022 | 34.83 | 35.55 | 33.96 | 34.93 | 43,925,308 | -1.68(-4.59%) |
May 11, 2022 | 38.09 | 38.74 | 36.51 | 36.60 | 18,348,372 | -1.40(-3.69%) |
May 10, 2022 | 38.69 | 38.78 | 36.85 | 38.01 | 20,570,270 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.40 | 37.58 | 18,844,156 | -1.30(-3.33%) |
May 06, 2022 | 39.08 | 39.40 | 38.11 | 38.87 | 14,951,815 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.65 | 39.24 | 15,594,795 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.60 | 40.43 | 16,099,079 | +1.21(+3.08%) |
May 03, 2022 | 38.62 | 39.55 | 38.12 | 39.23 | 19,477,526 | +1.46(+3.88%) |
May 02, 2022 | 37.00 | 37.80 | 36.58 | 37.76 | 16,410,954 | +0.53(+1.42%) |
Apr 29, 2022 | 38.12 | 38.72 | 37.11 | 37.23 | 17,071,740 | -0.83(-2.17%) |
Apr 28, 2022 | 38.65 | 38.90 | 36.64 | 38.06 | 23,208,720 | +0.09(+0.23%) |
Apr 27, 2022 | 37.61 | 38.81 | 37.03 | 37.97 | 20,186,164 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.75 | 37.21 | 37.36 | 22,052,816 | -1.75(-4.47%) |
Apr 25, 2022 | 38.65 | 39.28 | 37.98 | 39.11 | 19,041,326 | -0.02(-0.05%) |
Apr 22, 2022 | 39.74 | 40.01 | 39.07 | 39.13 | 18,040,520 | -0.85(-2.14%) |
Apr 21, 2022 | 42.00 | 42.23 | 39.84 | 39.98 | 12,770,175 | -0.99(-2.42%) |
Apr 20, 2022 | 41.50 | 42.47 | 40.95 | 40.98 | 13,222,225 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.44 | 40.08 | 41.33 | 14,103,307 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.24 | 39.90 | 11,996,777 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,557,775 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.73 | 38.84 | 39.50 | 11,095,301 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.33 | 17,524,474 | -0.28(-0.72%) |
Apr 11, 2022 | 38.12 | 40.60 | 38.00 | 39.61 | 25,465,274 | +0.96(+2.49%) |
Apr 08, 2022 | 37.67 | 39.33 | 37.49 | 38.65 | 22,488,398 | +0.62(+1.63%) |
Apr 07, 2022 | 38.59 | 38.82 | 36.93 | 38.03 | 28,807,014 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.78 | 38.79 | 29,767,826 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.39 | 40.58 | 40.68 | 20,201,660 | -1.73(-4.08%) |
Apr 04, 2022 | 42.50 | 42.64 | 41.77 | 42.41 | 12,825,468 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.66 | 41.65 | 42.19 | 17,096,730 | -0.77(-1.78%) |
Mar 31, 2022 | 44.04 | 44.10 | 42.96 | 42.96 | 17,645,104 | -1.45(-3.27%) |
Mar 30, 2022 | 44.83 | 45.21 | 44.24 | 44.41 | 13,049,045 | -1.02(-2.25%) |
Mar 29, 2022 | 44.60 | 45.91 | 44.43 | 45.43 | 17,085,752 | +2.00(+4.61%) |
Mar 28, 2022 | 43.12 | 43.46 | 42.51 | 43.43 | 12,394,733 | +0.56(+1.31%) |
Mar 25, 2022 | 43.49 | 43.52 | 42.62 | 42.87 | 10,549,554 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.06 | 43.17 | 43.56 | 11,307,762 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.73 | 42.99 | 43.00 | 15,411,382 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,982,316 | +0.93(+2.18%) |
Mar 21, 2022 | 43.49 | 43.87 | 42.45 | 42.83 | 18,224,110 | -1.19(-2.70%) |
Mar 18, 2022 | 42.46 | 44.24 | 42.39 | 44.02 | 20,195,024 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.05 | 41.84 | 42.88 | 14,158,466 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.07 | 17,322,042 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.50 | 40.07 | 41.38 | 16,341,015 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,255,264 | -0.67(-1.64%) |
Mar 11, 2022 | 41.33 | 41.58 | 40.74 | 40.77 | 13,865,773 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.13 | 41.10 | 18,305,790 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.51 | 42.09 | 41.05 | 41.53 | 21,686,888 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,577,736 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.12 | 26,398,940 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,331,604 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.91 | 43.81 | 44.10 | 19,332,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.77 | 43.76 | 45.49 | 19,328,272 | +1.77(+4.04%) |
Mar 01, 2022 | 45.20 | 45.34 | 43.37 | 43.73 | 21,907,488 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.28 | 45.02 | 45.89 | 18,549,906 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.63 | 45.57 | 46.58 | 13,709,871 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.58 | 43.13 | 45.52 | 21,376,064 | -0.03(-0.06%) |
Feb 23, 2022 | 46.42 | 47.43 | 45.43 | 45.55 | 13,889,814 | -0.38(-0.83%) |
Feb 22, 2022 | 46.93 | 47.08 | 45.33 | 45.94 | 20,059,466 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.96 | 47.79 | 47.95 | 13,724,456 | -1.58(-3.19%) |
Feb 16, 2022 | 48.55 | 49.66 | 48.38 | 49.53 | 14,111,156 | +0.75(+1.53%) |
Feb 15, 2022 | 48.48 | 49.02 | 48.06 | 48.78 | 15,515,605 | +1.25(+2.62%) |
Feb 14, 2022 | 48.00 | 48.31 | 47.14 | 47.54 | 17,853,102 | -0.42(-0.88%) |
Feb 11, 2022 | 49.74 | 50.06 | 47.67 | 47.96 | 20,550,784 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,321,282 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.76 | 49.26 | 49.81 | 24,725,156 | +1.24(+2.55%) |
Feb 08, 2022 | 47.87 | 48.99 | 46.73 | 48.58 | 39,319,608 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.62 | 49.80 | 18,402,332 | -0.57(-1.13%) |
Feb 04, 2022 | 50.70 | 50.92 | 49.61 | 50.37 | 23,209,360 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,174,134 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.94 | 54.56 | 50.76 | 52.54 | 34,981,796 | -0.56(-1.05%) |
Feb 01, 2022 | 51.91 | 53.27 | 51.19 | 53.10 | 23,569,212 | +1.32(+2.54%) |
Jan 31, 2022 | 49.60 | 51.81 | 51.79 | 20,598,022 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.34 | 50.34 | 48.36 | 49.34 | 27,218,548 | -1.19(-2.35%) |
Jan 27, 2022 | 51.91 | 52.40 | 50.16 | 50.53 | 21,734,672 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.03 | 50.57 | 51.42 | 23,563,142 | +0.44(+0.87%) |
Jan 25, 2022 | 50.68 | 51.58 | 49.91 | 50.97 | 22,531,254 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.72 | 48.48 | 51.70 | 33,815,548 | -0.63(-1.20%) |
Jan 21, 2022 | 53.55 | 53.72 | 51.74 | 52.33 | 26,159,944 | -1.35(-2.51%) |
Jan 20, 2022 | 55.02 | 56.30 | 53.44 | 53.67 | 21,918,150 | -1.56(-2.83%) |
Jan 19, 2022 | 58.25 | 58.77 | 55.12 | 55.24 | 20,918,784 | -2.50(-4.34%) |
Jan 18, 2022 | 59.06 | 59.27 | 57.49 | 57.74 | 18,631,996 | -2.27(-3.78%) |
Jan 14, 2022 | 60.01 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.25 | 60.06 | 60.67 | 19,624,290 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.60 | 58.57 | 59.94 | 20,590,272 | -0.42(-0.70%) |
Jan 11, 2022 | 60.16 | 60.46 | 59.08 | 60.36 | 16,809,490 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.98 | 19,321,074 | -1.18(-1.93%) |
Jan 07, 2022 | 62.67 | 62.77 | 60.32 | 61.16 | 17,447,654 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.37 | 60.57 | 61.75 | 20,997,848 | +0.13(+0.21%) |
Jan 05, 2022 | 64.35 | 65.82 | 61.48 | 61.62 | 44,343,812 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.85 | 64.57 | 45,430,736 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.47 | 58.67 | 60.08 | 21,361,630 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 58.00 | 56.89 | 57.58 | 10,053,331 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.73 | 56.24 | 57.09 | 12,165,290 | +0.88(+1.57%) |
Dec 29, 2021 | 56.09 | 56.67 | 55.73 | 56.21 | 8,124,505 | +0.12(+0.21%) |
Dec 28, 2021 | 56.38 | 57.08 | 55.99 | 56.09 | 8,733,634 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.72 | 55.52 | 56.40 | 9,244,438 | +0.51(+0.91%) |
Dec 23, 2021 | 55.07 | 56.08 | 54.83 | 55.89 | 13,971,776 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.34 | 53.77 | 55.08 | 16,985,630 | +1.27(+2.35%) |
Dec 21, 2021 | 53.53 | 53.92 | 52.88 | 53.81 | 15,832,891 | +0.74(+1.39%) |
Dec 20, 2021 | 53.06 | 53.57 | 52.19 | 53.08 | 19,400,012 | -1.10(-2.03%) |
Dec 17, 2021 | 55.20 | 55.38 | 53.54 | 54.18 | 43,030,240 | -3.17(-5.53%) |
Dec 16, 2021 | 58.34 | 59.54 | 56.99 | 57.35 | 18,025,506 | -0.22(-0.38%) |
Dec 15, 2021 | 57.26 | 57.84 | 56.02 | 57.56 | 14,716,413 | +0.21(+0.36%) |
Dec 14, 2021 | 56.94 | 58.14 | 56.67 | 57.36 | 18,245,280 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.07 | 57.97 | 58.07 | 27,797,792 | -4.01(-6.45%) |
Dec 10, 2021 | 59.03 | 62.16 | 59.03 | 62.08 | 23,255,074 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.55 | 58.53 | 58.56 | 13,195,034 | -1.14(-1.91%) |
Dec 08, 2021 | 60.55 | 60.71 | 59.34 | 59.69 | 10,175,092 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.27 | 59.62 | 60.43 | 14,478,248 | +1.66(+2.82%) |
Dec 06, 2021 | 59.39 | 59.65 | 57.65 | 58.77 | 17,022,444 | +0.13(+0.22%) |
Dec 03, 2021 | 60.15 | 60.59 | 57.82 | 58.64 | 19,997,602 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.21 | 57.65 | 59.93 | 25,727,500 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.51 | 56.97 | 57.02 | 26,833,576 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.84 | 21,659,734 | -1.95(-3.32%) |
Nov 29, 2021 | 60.02 | 60.44 | 58.59 | 58.79 | 15,295,543 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.49 | 58.40 | 59.10 | 13,513,889 | -1.98(-3.25%) |
Nov 24, 2021 | 61.19 | 61.48 | 60.53 | 61.08 | 12,915,603 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.90 | 61.15 | 61.92 | 16,616,494 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.80 | 60.66 | 62.92 | 20,196,922 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.85 | 60.46 | 60.70 | 19,875,538 | -0.52(-0.85%) |
Nov 18, 2021 | 63.18 | 61.60 | 61.22 | 61.22 | 23,729,378 | -2.24(-3.53%) |
Nov 17, 2021 | 62.20 | 63.91 | 61.26 | 63.46 | 30,486,290 | +1.96(+3.19%) |
Nov 16, 2021 | 62.11 | 62.15 | 60.82 | 61.49 | 16,056,388 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.51 | 61.85 | 14,626,559 | -0.42(-0.68%) |
Nov 12, 2021 | 60.49 | 62.89 | 60.19 | 62.27 | 31,718,758 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.04 | 58.25 | 60.72 | 29,530,292 | +2.77(+4.78%) |
Nov 10, 2021 | 56.82 | 57.95 | 23,177,900 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.86 | 56.78 | 57.57 | 14,053,723 | -0.96(-1.64%) |
Nov 08, 2021 | 57.71 | 59.25 | 57.44 | 58.54 | 14,591,393 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.29 | 57.01 | 57.48 | 16,598,603 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.72 | 55.27 | 57.59 | 24,453,156 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.17 | 54.11 | 55.00 | 14,672,061 | +0.40(+0.74%) |
Nov 02, 2021 | 54.05 | 54.98 | 53.70 | 54.60 | 16,668,622 | +0.10(+0.18%) |