Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.28 | 25.54 | 24.75 | 24.77 | 45,582,636 | -0.59(-2.31%) |
Sep 29, 2022 | 25.75 | 25.75 | 25.17 | 25.36 | 43,498,640 | -0.72(-2.76%) |
Sep 28, 2022 | 25.82 | 26.23 | 25.57 | 26.08 | 42,049,188 | +0.23(+0.89%) |
Sep 27, 2022 | 26.34 | 26.53 | 25.59 | 25.85 | 46,067,204 | -0.08(-0.30%) |
Sep 26, 2022 | 26.49 | 26.63 | 25.82 | 25.93 | 46,576,164 | -0.53(-2.00%) |
Sep 23, 2022 | 26.82 | 26.82 | 26.14 | 26.46 | 45,239,476 | -0.53(-1.96%) |
Sep 22, 2022 | 27.30 | 27.40 | 26.96 | 26.99 | 37,510,548 | -0.38(-1.40%) |
Sep 21, 2022 | 28.02 | 28.45 | 27.36 | 27.37 | 41,612,396 | -0.47(-1.69%) |
Sep 20, 2022 | 27.95 | 28.04 | 27.60 | 27.84 | 32,372,302 | -0.46(-1.63%) |
Sep 19, 2022 | 27.90 | 28.36 | 27.78 | 28.30 | 34,471,236 | +0.19(+0.68%) |
Sep 16, 2022 | 27.59 | 28.19 | 27.32 | 28.11 | 75,737,400 | +0.38(+1.39%) |
Sep 15, 2022 | 28.02 | 28.27 | 27.60 | 27.73 | 41,486,068 | -0.33(-1.17%) |
Sep 14, 2022 | 28.41 | 28.61 | 27.89 | 28.05 | 42,381,096 | -0.11(-0.38%) |
Sep 13, 2022 | 29.64 | 29.73 | 28.12 | 28.16 | 74,257,520 | -2.18(-7.19%) |
Sep 12, 2022 | 30.51 | 30.63 | 29.90 | 30.34 | 39,830,772 | +0.10(+0.32%) |
Sep 09, 2022 | 29.98 | 30.28 | 29.87 | 30.24 | 35,472,176 | +0.68(+2.31%) |
Sep 08, 2022 | 29.20 | 29.65 | 28.75 | 29.56 | 38,852,036 | +0.10(+0.33%) |
Sep 07, 2022 | 29.24 | 29.60 | 28.89 | 29.47 | 38,823,040 | +0.28(+0.95%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.16 | 29.19 | 48,855,848 | -0.83(-2.75%) |
Sep 02, 2022 | 30.97 | 31.12 | 29.86 | 30.01 | 36,319,672 | -0.52(-1.70%) |
Sep 01, 2022 | 30.35 | 30.59 | 29.93 | 30.53 | 37,895,172 | -0.13(-0.44%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.54 | 30.67 | 45,684,880 | -0.35(-1.12%) |
Aug 30, 2022 | 31.76 | 31.79 | 30.91 | 31.01 | 41,767,168 | -0.65(-2.06%) |
Aug 29, 2022 | 31.94 | 32.12 | 31.54 | 31.67 | 34,274,868 | -0.40(-1.26%) |
Aug 26, 2022 | 33.60 | 33.67 | 32.06 | 32.07 | 46,654,796 | -1.47(-4.39%) |
Aug 25, 2022 | 32.56 | 33.58 | 32.51 | 33.54 | 30,986,998 | +0.99(+3.04%) |
Aug 24, 2022 | 32.66 | 32.68 | 32.30 | 32.55 | 26,098,188 | -0.09(-0.27%) |
Aug 23, 2022 | 32.67 | 33.06 | 32.60 | 32.64 | 31,904,368 | +0.11(+0.32%) |
Aug 22, 2022 | 33.65 | 33.70 | 32.43 | 32.53 | 53,035,236 | -1.48(-4.35%) |
Aug 19, 2022 | 34.42 | 34.63 | 33.83 | 34.01 | 32,689,264 | -0.79(-2.27%) |
Aug 18, 2022 | 34.30 | 34.93 | 34.20 | 34.80 | 25,574,298 | +0.40(+1.17%) |
Aug 17, 2022 | 34.43 | 34.68 | 33.91 | 34.40 | 30,342,040 | -0.39(-1.13%) |
Aug 16, 2022 | 34.76 | 35.16 | 34.32 | 34.79 | 25,999,070 | -0.14(-0.41%) |
Aug 15, 2022 | 34.70 | 35.02 | 34.33 | 34.94 | 26,416,140 | +0.22(+0.64%) |
Aug 12, 2022 | 34.42 | 34.74 | 34.29 | 34.71 | 39,189,828 | +0.50(+1.46%) |
Aug 11, 2022 | 34.26 | 34.89 | 34.11 | 34.21 | 36,993,424 | +0.21(+0.62%) |
Aug 10, 2022 | 33.64 | 34.03 | 33.25 | 34.00 | 43,912,972 | +0.82(+2.46%) |
Aug 09, 2022 | 33.86 | 33.94 | 33.07 | 33.19 | 50,117,920 | -0.83(-2.43%) |
Aug 08, 2022 | 33.99 | 34.57 | 33.84 | 34.01 | 43,242,832 | -0.01(-0.03%) |
Aug 05, 2022 | 33.98 | 34.31 | 33.82 | 34.02 | 41,858,904 | -0.26(-0.76%) |
Aug 04, 2022 | 34.62 | 34.70 | 33.99 | 34.28 | 56,228,200 | -0.48(-1.37%) |
Aug 03, 2022 | 34.35 | 34.82 | 33.56 | 34.76 | 62,514,668 | +0.49(+1.42%) |
Aug 02, 2022 | 34.82 | 34.89 | 34.26 | 34.27 | 56,607,552 | -0.90(-2.57%) |
Aug 01, 2022 | 34.31 | 35.87 | 34.31 | 35.18 | 55,185,224 | +0.62(+1.79%) |
Jul 29, 2022 | 33.88 | 34.85 | 33.54 | 34.56 | 131,749,944 | -3.24(-8.56%) |
Jul 28, 2022 | 38.16 | 38.18 | 37.16 | 37.79 | 59,331,008 | -0.45(-1.17%) |
Jul 27, 2022 | 37.38 | 38.47 | 37.34 | 38.24 | 44,730,612 | +1.16(+3.13%) |
Jul 26, 2022 | 37.21 | 37.66 | 37.00 | 37.08 | 37,705,372 | -0.19(-0.51%) |
Jul 25, 2022 | 37.38 | 37.51 | 36.69 | 37.27 | 33,886,684 | -0.04(-0.10%) |
Jul 22, 2022 | 38.42 | 38.56 | 37.06 | 37.31 | 43,446,800 | -1.34(-3.47%) |
Jul 21, 2022 | 38.56 | 38.68 | 37.90 | 38.65 | 31,148,162 | +0.05(+0.12%) |
Jul 20, 2022 | 38.27 | 38.71 | 37.65 | 38.60 | 38,227,016 | +0.32(+0.85%) |
Jul 19, 2022 | 37.42 | 38.76 | 37.35 | 38.28 | 55,693,876 | +1.44(+3.90%) |
Jul 18, 2022 | 37.21 | 37.44 | 36.67 | 36.84 | 32,365,438 | +0.09(+0.23%) |
Jul 15, 2022 | 36.42 | 36.80 | 35.91 | 36.76 | 34,560,052 | +0.87(+2.41%) |
Jul 14, 2022 | 35.20 | 36.31 | 34.54 | 35.89 | 38,542,456 | +0.48(+1.34%) |
Jul 13, 2022 | 34.91 | 35.62 | 34.85 | 35.41 | 28,492,368 | +0.00(+0.00%) |
Jul 12, 2022 | 35.83 | 35.88 | 35.20 | 35.41 | 32,088,050 | +0.01(+0.03%) |
Jul 11, 2022 | 35.84 | 35.86 | 35.24 | 35.40 | 27,257,876 | -0.75(-2.08%) |
Jul 08, 2022 | 35.84 | 36.30 | 35.59 | 36.16 | 23,732,796 | -0.14(-0.39%) |
Jul 07, 2022 | 36.06 | 36.48 | 35.91 | 36.30 | 34,814,652 | +1.09(+3.11%) |
Jul 06, 2022 | 35.04 | 35.62 | 34.70 | 35.20 | 27,583,450 | +0.29(+0.82%) |
Jul 05, 2022 | 34.20 | 34.97 | 33.83 | 34.92 | 34,904,664 | +0.33(+0.96%) |
Jul 01, 2022 | 35.30 | 35.40 | 34.15 | 34.59 | 42,687,524 | -1.02(-2.86%) |
Jun 30, 2022 | 35.41 | 36.17 | 34.95 | 35.60 | 36,919,228 | +0.11(+0.32%) |
Jun 29, 2022 | 35.73 | 35.78 | 35.23 | 35.49 | 26,743,686 | -0.47(-1.30%) |
Jun 28, 2022 | 36.72 | 37.14 | 35.92 | 35.96 | 39,752,508 | -0.81(-2.20%) |
Jun 27, 2022 | 36.99 | 37.18 | 36.61 | 36.77 | 31,079,466 | +0.02(+0.05%) |
Jun 24, 2022 | 36.02 | 36.78 | 35.92 | 36.75 | 40,094,748 | +1.14(+3.21%) |
Jun 23, 2022 | 35.80 | 35.80 | 35.13 | 35.60 | 31,682,178 | +0.03(+0.08%) |
Jun 22, 2022 | 35.53 | 35.95 | 35.42 | 35.58 | 34,228,732 | -0.33(-0.93%) |
Jun 21, 2022 | 35.56 | 36.19 | 35.52 | 35.91 | 35,734,868 | +0.72(+2.06%) |
Jun 17, 2022 | 35.67 | 36.28 | 34.83 | 35.19 | 75,014,272 | -0.35(-0.99%) |
Jun 16, 2022 | 35.87 | 35.97 | 35.15 | 35.54 | 47,877,756 | -1.25(-3.39%) |
Jun 15, 2022 | 36.70 | 37.28 | 36.09 | 36.78 | 39,553,988 | +0.69(+1.90%) |
Jun 14, 2022 | 36.18 | 36.36 | 35.73 | 36.10 | 32,926,836 | +0.15(+0.42%) |
Jun 13, 2022 | 36.69 | 36.94 | 35.85 | 35.95 | 52,877,080 | -1.34(-3.60%) |
Jun 10, 2022 | 37.93 | 38.15 | 37.29 | 37.29 | 45,268,984 | -0.79(-2.07%) |
Jun 09, 2022 | 39.03 | 39.35 | 38.08 | 38.08 | 41,012,424 | -1.16(-2.96%) |
Jun 08, 2022 | 40.21 | 40.22 | 39.05 | 39.24 | 62,659,768 | -2.19(-5.28%) |
Jun 07, 2022 | 40.98 | 41.49 | 40.60 | 41.43 | 26,398,584 | +0.18(+0.44%) |
Jun 06, 2022 | 41.70 | 41.91 | 41.00 | 41.25 | 26,723,406 | -0.05(-0.12%) |
Jun 03, 2022 | 41.97 | 42.11 | 41.25 | 41.30 | 34,856,772 | -1.38(-3.23%) |
Jun 02, 2022 | 42.06 | 42.71 | 41.82 | 42.68 | 33,227,880 | +0.69(+1.66%) |
Jun 01, 2022 | 42.61 | 42.76 | 41.42 | 41.98 | 31,397,458 | -0.30(-0.70%) |
May 31, 2022 | 42.11 | 42.59 | 41.54 | 42.28 | 43,164,140 | -0.12(-0.29%) |
May 27, 2022 | 41.49 | 42.40 | 41.48 | 42.40 | 32,102,456 | +1.02(+2.46%) |
May 26, 2022 | 40.13 | 41.57 | 40.05 | 41.38 | 30,234,760 | +1.22(+3.03%) |
May 25, 2022 | 39.44 | 40.46 | 39.39 | 40.16 | 27,614,036 | +0.50(+1.27%) |
May 24, 2022 | 39.69 | 39.87 | 39.12 | 39.66 | 31,400,196 | -0.31(-0.79%) |
May 23, 2022 | 39.68 | 40.21 | 39.33 | 39.97 | 28,573,754 | +0.33(+0.84%) |
May 20, 2022 | 40.20 | 40.25 | 38.36 | 39.64 | 46,973,056 | -0.34(-0.86%) |
May 19, 2022 | 40.28 | 40.64 | 39.71 | 39.98 | 30,655,836 | -0.32(-0.80%) |
May 18, 2022 | 41.86 | 41.86 | 40.18 | 40.31 | 36,960,872 | -1.95(-4.62%) |
May 17, 2022 | 41.71 | 42.28 | 41.54 | 42.26 | 30,110,488 | +1.26(+3.06%) |
May 16, 2022 | 41.32 | 41.51 | 40.72 | 41.00 | 26,333,880 | -0.49(-1.19%) |
May 13, 2022 | 41.32 | 41.72 | 40.90 | 41.50 | 33,658,572 | +0.72(+1.77%) |
May 12, 2022 | 40.67 | 40.83 | 39.98 | 40.77 | 44,459,336 | +0.01(+0.02%) |
May 11, 2022 | 41.90 | 42.15 | 40.72 | 40.76 | 42,381,832 | -1.12(-2.68%) |
May 10, 2022 | 42.21 | 42.58 | 41.40 | 41.89 | 45,022,104 | +0.89(+2.18%) |
May 09, 2022 | 41.70 | 42.07 | 40.80 | 40.99 | 47,294,224 | -1.17(-2.78%) |
May 06, 2022 | 42.34 | 42.97 | 41.72 | 42.16 | 42,991,160 | -0.29(-0.67%) |
May 05, 2022 | 43.40 | 43.69 | 42.00 | 42.45 | 55,679,336 | -1.50(-3.41%) |
May 04, 2022 | 42.55 | 44.04 | 41.94 | 43.95 | 47,253,780 | +1.40(+3.28%) |
May 03, 2022 | 42.29 | 42.96 | 41.77 | 42.55 | 42,521,204 | +0.09(+0.22%) |
May 02, 2022 | 41.28 | 42.48 | 41.09 | 42.45 | 48,120,496 | +1.29(+3.14%) |
Apr 29, 2022 | 42.48 | 42.83 | 41.08 | 41.16 | 75,028,088 | -3.07(-6.94%) |
Apr 28, 2022 | 43.23 | 44.64 | 43.00 | 44.23 | 43,486,640 | +1.53(+3.58%) |
Apr 27, 2022 | 42.95 | 43.49 | 42.50 | 42.70 | 29,965,502 | -0.28(-0.66%) |
Apr 26, 2022 | 44.09 | 44.23 | 42.97 | 42.98 | 37,433,764 | -1.46(-3.29%) |
Apr 25, 2022 | 43.64 | 44.51 | 43.61 | 44.45 | 38,119,796 | +0.50(+1.14%) |
Apr 22, 2022 | 44.81 | 44.99 | 43.91 | 43.95 | 29,954,966 | -0.91(-2.02%) |
Apr 21, 2022 | 45.91 | 46.18 | 44.76 | 44.85 | 28,917,580 | -0.58(-1.27%) |
Apr 20, 2022 | 45.67 | 46.03 | 45.30 | 45.43 | 24,128,606 | +0.17(+0.38%) |
Apr 19, 2022 | 44.00 | 45.33 | 43.76 | 45.26 | 33,369,242 | +1.22(+2.77%) |
Apr 18, 2022 | 42.99 | 44.28 | 42.98 | 44.04 | 27,075,660 | +0.92(+2.12%) |
Apr 14, 2022 | 44.14 | 44.15 | 43.08 | 43.13 | 38,316,984 | -1.27(-2.85%) |
Apr 13, 2022 | 44.15 | 44.63 | 43.96 | 44.39 | 23,472,680 | +0.48(+1.10%) |
Apr 12, 2022 | 44.68 | 45.24 | 43.82 | 43.91 | 31,615,614 | -0.07(-0.15%) |
Apr 11, 2022 | 44.29 | 44.66 | 43.94 | 43.98 | 32,179,074 | -0.42(-0.96%) |
Apr 08, 2022 | 44.65 | 44.93 | 44.23 | 44.40 | 23,476,382 | -0.51(-1.14%) |
Apr 07, 2022 | 44.78 | 45.24 | 44.16 | 44.91 | 25,537,060 | +0.02(+0.04%) |
Apr 06, 2022 | 44.80 | 45.49 | 44.61 | 44.89 | 33,370,616 | -0.56(-1.23%) |
Apr 05, 2022 | 46.11 | 46.25 | 45.34 | 45.45 | 27,313,796 | -1.01(-2.17%) |
Apr 04, 2022 | 45.49 | 46.49 | 45.25 | 46.46 | 25,211,692 | +1.03(+2.27%) |
Apr 01, 2022 | 47.05 | 47.12 | 44.69 | 45.43 | 49,348,268 | -1.37(-2.93%) |
Mar 31, 2022 | 48.35 | 48.40 | 46.75 | 46.80 | 46,332,660 | -1.77(-3.64%) |
Mar 30, 2022 | 49.34 | 49.58 | 48.37 | 48.56 | 26,070,182 | -0.77(-1.57%) |
Mar 29, 2022 | 49.10 | 49.38 | 48.42 | 49.34 | 28,910,750 | +0.70(+1.44%) |
Mar 28, 2022 | 48.50 | 48.70 | 47.74 | 48.64 | 24,274,180 | -0.32(-0.66%) |
Mar 25, 2022 | 47.87 | 49.08 | 47.64 | 48.96 | 35,211,612 | +0.22(+0.45%) |
Mar 24, 2022 | 45.95 | 48.77 | 45.88 | 48.74 | 54,687,036 | +3.16(+6.94%) |
Mar 23, 2022 | 45.76 | 46.82 | 45.38 | 45.58 | 39,314,784 | -0.11(-0.25%) |
Mar 22, 2022 | 44.85 | 45.77 | 44.76 | 45.69 | 29,703,130 | +0.94(+2.11%) |
Mar 21, 2022 | 44.82 | 45.22 | 44.44 | 44.75 | 34,850,532 | -0.06(-0.13%) |
Mar 18, 2022 | 44.21 | 44.95 | 43.77 | 44.81 | 48,965,508 | +0.29(+0.66%) |
Mar 17, 2022 | 43.74 | 44.65 | 43.18 | 44.51 | 30,233,326 | +0.48(+1.09%) |
Mar 16, 2022 | 42.78 | 44.03 | 42.75 | 44.03 | 41,222,656 | +1.72(+4.06%) |
Mar 15, 2022 | 42.02 | 42.40 | 41.61 | 42.31 | 36,475,580 | +0.39(+0.92%) |
Mar 14, 2022 | 43.34 | 43.42 | 41.83 | 41.93 | 38,105,620 | -1.35(-3.12%) |
Mar 11, 2022 | 44.52 | 44.64 | 43.22 | 43.28 | 28,680,244 | -0.78(-1.78%) |
Mar 10, 2022 | 44.66 | 44.67 | 43.58 | 44.06 | 38,590,936 | -0.92(-2.04%) |
Mar 09, 2022 | 45.71 | 45.76 | 44.27 | 44.98 | 38,170,884 | +0.12(+0.27%) |
Mar 08, 2022 | 45.03 | 46.01 | 44.28 | 44.85 | 47,442,848 | -0.17(-0.38%) |
Mar 07, 2022 | 45.33 | 45.84 | 44.95 | 45.02 | 46,366,556 | -0.37(-0.81%) |
Mar 04, 2022 | 44.73 | 45.58 | 44.73 | 45.39 | 40,586,516 | +0.13(+0.29%) |
Mar 03, 2022 | 45.50 | 45.84 | 44.97 | 45.26 | 38,477,720 | -0.89(-1.92%) |
Mar 02, 2022 | 44.87 | 46.26 | 44.83 | 46.15 | 49,677,392 | +1.94(+4.38%) |
Mar 01, 2022 | 44.89 | 45.23 | 43.64 | 44.21 | 57,015,412 | -0.83(-1.84%) |
Feb 28, 2022 | 44.38 | 45.16 | 44.24 | 45.04 | 44,394,368 | -0.01(-0.02%) |
Feb 25, 2022 | 44.31 | 45.13 | 44.03 | 45.05 | 41,583,372 | +0.93(+2.12%) |
Feb 24, 2022 | 41.45 | 44.18 | 41.19 | 44.12 | 77,062,792 | +1.95(+4.64%) |
Feb 23, 2022 | 42.65 | 43.16 | 42.07 | 42.16 | 40,382,664 | -0.04(-0.09%) |
Feb 22, 2022 | 42.20 | 42.88 | 41.41 | 42.20 | 60,447,600 | -0.33(-0.78%) |
Feb 18, 2022 | 42.53 | 0 | -2.39(-5.32%) | |||
Feb 17, 2022 | 45.19 | 45.57 | 44.74 | 44.92 | 33,609,732 | -0.62(-1.37%) |
Feb 16, 2022 | 45.38 | 45.79 | 44.95 | 45.54 | 27,545,610 | -0.20(-0.43%) |
Feb 15, 2022 | 45.04 | 45.76 | 44.56 | 45.74 | 37,952,648 | +0.81(+1.81%) |
Feb 14, 2022 | 45.25 | 45.49 | 44.49 | 44.93 | 30,112,160 | -0.05(-0.10%) |
Feb 11, 2022 | 46.22 | 46.37 | 44.85 | 44.98 | 39,403,824 | -1.16(-2.52%) |
Feb 10, 2022 | 46.44 | 47.15 | 46.04 | 46.14 | 34,682,972 | -0.99(-2.10%) |
Feb 09, 2022 | 46.58 | 47.19 | 46.10 | 47.13 | 37,255,200 | +1.04(+2.25%) |
Feb 08, 2022 | 45.31 | 46.21 | 45.23 | 46.09 | 29,700,194 | +0.59(+1.31%) |
Feb 07, 2022 | 45.45 | 45.95 | 45.29 | 45.50 | 29,257,940 | +0.16(+0.35%) |
Feb 04, 2022 | 45.19 | 45.55 | 44.50 | 45.33 | 34,345,464 | +0.09(+0.20%) |
Feb 03, 2022 | 46.15 | 45.22 | 45.25 | 44,911,132 | -1.15(-2.48%) | |
Feb 02, 2022 | 45.21 | 46.46 | 45.07 | 46.40 | 40,993,476 | +0.52(+1.14%) |
Feb 01, 2022 | 45.71 | 45.95 | 45.32 | 45.87 | 37,684,044 | +0.12(+0.27%) |
Jan 31, 2022 | 44.68 | 45.80 | 45.75 | 55,283,724 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.71 | 45.17 | 43.39 | 44.73 | 66,100,432 | -0.30(-0.67%) |
Jan 27, 2022 | 46.84 | 46.91 | 44.78 | 45.03 | 95,792,136 | -3.41(-7.04%) |
Jan 26, 2022 | 47.92 | 49.41 | 47.56 | 48.44 | 58,364,404 | +0.65(+1.35%) |
Jan 25, 2022 | 47.80 | 48.38 | 47.09 | 47.79 | 46,968,552 | -0.88(-1.81%) |
Jan 24, 2022 | 48.24 | 48.85 | 46.74 | 48.68 | 68,504,952 | -0.09(-0.19%) |
Jan 21, 2022 | 48.81 | 49.79 | 48.68 | 48.77 | 49,484,088 | +0.00(+0.00%) |
Jan 20, 2022 | 50.47 | 50.69 | 48.68 | 48.77 | 30,434,086 | -1.48(-2.95%) |
Jan 19, 2022 | 51.20 | 51.40 | 50.19 | 50.25 | 34,245,396 | -1.07(-2.08%) |
Jan 18, 2022 | 51.83 | 52.15 | 51.24 | 51.32 | 37,684,092 | -0.88(-1.69%) |
Jan 14, 2022 | 52.20 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.48 | 52.68 | 51.33 | 51.49 | 31,570,452 | -0.75(-1.44%) |
Jan 12, 2022 | 52.61 | 52.74 | 51.36 | 52.24 | 31,088,326 | -0.16(-0.30%) |
Jan 11, 2022 | 52.01 | 52.55 | 51.29 | 52.40 | 42,488,152 | +0.66(+1.27%) |
Jan 10, 2022 | 50.58 | 51.83 | 49.96 | 51.74 | 52,426,452 | +1.66(+3.31%) |
Jan 07, 2022 | 50.78 | 50.97 | 49.81 | 50.08 | 32,777,688 | -0.53(-1.06%) |
Jan 06, 2022 | 51.18 | 51.23 | 50.06 | 50.62 | 39,192,024 | +0.13(+0.26%) |
Jan 05, 2022 | 50.78 | 52.64 | 50.45 | 50.48 | 63,042,660 | +0.68(+1.37%) |
Jan 04, 2022 | 50.20 | 50.54 | 49.34 | 49.80 | 48,733,476 | -0.07(-0.13%) |
Jan 03, 2022 | 48.40 | 49.88 | 46.67 | 49.87 | 36,128,620 | +1.60(+3.32%) |
Dec 31, 2021 | 48.63 | 48.88 | 48.23 | 48.26 | 17,413,896 | +3.12(+6.90%) |
Dec 30, 2021 | 48.66 | 48.86 | 45.15 | 45.15 | 19,573,414 | -1.03(-2.24%) |
Dec 29, 2021 | 48.55 | 48.86 | 44.95 | 46.18 | 15,122,041 | -2.33(-4.80%) |
Dec 28, 2021 | 48.67 | 48.84 | 48.38 | 48.51 | 20,570,242 | +3.31(+7.33%) |
Dec 27, 2021 | 48.12 | 48.79 | 45.19 | 45.19 | 22,393,106 | -2.89(-6.02%) |
Dec 23, 2021 | 47.87 | 48.48 | 47.84 | 48.08 | 26,888,570 | +0.32(+0.67%) |
Dec 22, 2021 | 47.46 | 47.81 | 47.05 | 47.77 | 24,867,008 | +0.19(+0.39%) |
Dec 21, 2021 | 46.80 | 48.02 | 45.85 | 47.58 | 34,092,316 | +1.10(+2.36%) |
Dec 20, 2021 | 46.77 | 48.23 | 45.88 | 46.48 | 32,124,730 | -0.89(-1.88%) |
Dec 17, 2021 | 47.41 | 47.81 | 46.87 | 47.37 | 53,556,960 | -0.26(-0.55%) |
Dec 16, 2021 | 47.55 | 48.17 | 45.15 | 47.63 | 35,340,716 | +0.02(+0.04%) |
Dec 15, 2021 | 47.62 | 47.62 | 44.95 | 47.62 | 34,739,324 | +4.37(+10.10%) |
Dec 14, 2021 | 46.69 | 47.11 | 43.25 | 43.25 | 36,398,576 | -2.86(-6.21%) |
Dec 13, 2021 | 47.65 | 47.81 | 46.11 | 46.11 | 37,820,676 | -1.76(-3.68%) |
Dec 10, 2021 | 47.64 | 47.87 | 45.19 | 47.87 | 25,378,940 | +0.56(+1.19%) |
Dec 09, 2021 | 48.08 | 48.34 | 47.26 | 47.31 | 33,805,196 | -1.94(-3.93%) |
Dec 08, 2021 | 49.27 | 49.56 | 46.54 | 49.24 | 39,601,020 | -3.16(-6.04%) |
Dec 07, 2021 | 51.22 | 52.41 | 46.04 | 52.41 | 97,834,248 | +4.18(+8.66%) |
Dec 06, 2021 | 46.37 | 48.23 | 46.09 | 48.23 | 41,844,452 | +2.08(+4.50%) |
Dec 03, 2021 | 46.55 | 46.91 | 45.70 | 46.15 | 34,386,488 | +1.01(+2.23%) |
Dec 02, 2021 | 45.55 | 46.66 | 45.15 | 45.15 | 39,738,048 | -1.03(-2.24%) |
Dec 01, 2021 | 46.71 | 47.14 | 44.95 | 46.18 | 37,450,220 | +0.07(+0.16%) |
Nov 30, 2021 | 46.39 | 47.23 | 45.62 | 46.11 | 52,747,076 | -0.75(-1.60%) |
Nov 29, 2021 | 46.20 | 46.98 | 45.66 | 46.86 | 33,576,924 | -1.01(-2.12%) |
Nov 26, 2021 | 45.83 | 48.17 | 45.09 | 47.87 | 26,963,978 | -1.37(-2.79%) |
Nov 24, 2021 | 45.78 | 49.24 | 45.57 | 49.24 | 27,782,168 | +2.02(+4.27%) |
Nov 23, 2021 | 47.01 | 48.02 | 45.58 | 47.23 | 47,685,008 | -1.00(-2.08%) |
Nov 22, 2021 | 46.44 | 48.23 | 45.85 | 48.23 | 35,617,780 | +1.89(+4.07%) |
Nov 19, 2021 | 46.48 | 46.60 | 46.14 | 46.34 | 29,459,396 | +1.20(+2.65%) |
Nov 18, 2021 | 47.08 | 46.56 | 45.15 | 45.15 | 32,715,352 | -1.92(-4.09%) |
Nov 17, 2021 | 47.42 | 47.74 | 46.84 | 47.07 | 25,096,290 | -0.36(-0.75%) |
Nov 16, 2021 | 47.20 | 47.93 | 47.18 | 47.43 | 32,876,194 | +0.27(+0.58%) |
Nov 15, 2021 | 47.24 | 47.45 | 46.97 | 47.16 | 26,335,620 | +0.01(+0.02%) |
Nov 12, 2021 | 47.42 | 47.71 | 47.03 | 47.15 | 25,486,988 | -0.21(-0.44%) |
Nov 11, 2021 | 47.80 | 47.86 | 47.24 | 47.35 | 27,106,822 | -0.69(-1.44%) |
Nov 10, 2021 | 47.77 | 48.05 | 26,702,164 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.30 | 48.52 | 47.57 | 47.98 | 24,011,392 | -0.33(-0.68%) |
Nov 08, 2021 | 48.23 | 48.72 | 47.85 | 48.31 | 33,718,316 | +0.59(+1.24%) |
Nov 05, 2021 | 47.37 | 48.34 | 47.36 | 47.72 | 39,285,616 | +0.57(+1.21%) |
Nov 04, 2021 | 47.08 | 47.19 | 46.61 | 47.15 | 26,452,100 | +0.25(+0.53%) |
Nov 03, 2021 | 46.47 | 46.95 | 46.26 | 46.90 | 25,726,304 | +0.76(+1.65%) |
Nov 02, 2021 | 46.17 | 46.44 | 45.82 | 46.13 | 29,521,272 | +0.02(+0.04%) |
Nov 01, 2021 | 45.98 | 46.16 | 45.60 | 46.12 | 30,081,814 | +0.51(+1.12%) |
Oct 29, 2021 | 44.77 | 45.86 | 44.60 | 45.60 | 45,451,816 | +0.86(+1.91%) |
Oct 28, 2021 | 44.80 | 44.75 | 33,623,452 | +0.18(+0.40%) | ||
Oct 27, 2021 | 45.16 | 45.43 | 44.55 | 44.57 | 44,116,588 | -0.36(-0.81%) |
Oct 26, 2021 | 45.98 | 44.93 | 73,460,608 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.38 | 45.89 | 45.98 | 46,381,780 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.90 | 45.73 | 46.03 | 118,756,072 | -6.09(-11.68%) | |
Oct 21, 2021 | 51.11 | 52.18 | 51.03 | 52.12 | 41,027,812 | +0.59(+1.14%) |
Oct 20, 2021 | 51.42 | 51.64 | 51.26 | 51.53 | 18,099,926 | +0.15(+0.29%) |
Oct 19, 2021 | 50.84 | 51.39 | 50.60 | 51.38 | 19,751,994 | +0.71(+1.40%) |
Oct 18, 2021 | 50.43 | 50.78 | 50.00 | 50.68 | 24,070,518 | -0.01(-0.02%) |
Oct 15, 2021 | 50.44 | 50.71 | 50.08 | 50.68 | 28,076,688 | +0.52(+1.04%) |
Oct 14, 2021 | 49.23 | 50.26 | 49.07 | 50.16 | 28,561,094 | +1.53(+3.14%) |
Oct 13, 2021 | 48.75 | 48.93 | 48.27 | 48.64 | 19,911,374 | +0.08(+0.17%) |
Oct 12, 2021 | 49.86 | 50.00 | 48.40 | 48.55 | 35,212,636 | -1.18(-2.38%) |
Oct 11, 2021 | 50.08 | 50.64 | 49.72 | 49.74 | 15,516,246 | -0.34(-0.69%) |
Oct 08, 2021 | 50.77 | 50.80 | 49.98 | 50.08 | 17,264,890 | -0.34(-0.68%) |
Oct 07, 2021 | 50.55 | 51.17 | 50.37 | 50.42 | 22,240,992 | +0.19(+0.37%) |
Oct 06, 2021 | 49.77 | 50.32 | 49.39 | 50.24 | 21,541,776 | +0.03(+0.06%) |
Oct 05, 2021 | 49.84 | 50.57 | 49.77 | 50.21 | 19,476,744 | +0.41(+0.82%) |
Oct 04, 2021 | 50.19 | 50.56 | 49.40 | 49.80 | 29,381,114 | -0.33(-0.65%) |