Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.41 | 32.69 | 31.55 | 31.59 | 16,418,354 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.30 | 32.74 | 15,080,531 | -1.96(-5.65%) |
Sep 28, 2022 | 34.20 | 34.94 | 33.82 | 34.70 | 12,238,259 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.53 | 34.16 | 13,736,388 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.48 | 34.13 | 34.49 | 17,044,966 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.14 | 34.29 | 34.92 | 18,174,542 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.44 | 36.61 | 36.79 | 13,735,024 | -0.30(-0.80%) |
Sep 21, 2022 | 38.54 | 39.07 | 37.07 | 37.09 | 20,778,394 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.96 | 38.29 | 38.45 | 25,803,898 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,477,541 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.93 | 39.09 | 39.34 | 21,233,332 | -0.68(-1.70%) |
Sep 15, 2022 | 39.93 | 41.47 | 39.90 | 40.02 | 15,434,627 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.98 | 15,481,926 | +0.09(+0.22%) |
Sep 13, 2022 | 39.96 | 40.77 | 39.72 | 39.89 | 15,077,382 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.69 | 40.75 | 41.39 | 16,596,308 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.64 | 13,121,012 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.86 | 16,005,470 | +0.38(+0.97%) |
Sep 07, 2022 | 37.91 | 39.54 | 37.80 | 39.48 | 16,081,658 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.80 | 38.10 | 20,029,490 | +0.24(+0.62%) |
Sep 02, 2022 | 38.70 | 38.90 | 37.72 | 37.87 | 11,033,894 | -0.09(-0.23%) |
Sep 01, 2022 | 37.22 | 37.99 | 36.92 | 37.95 | 11,551,137 | +0.34(+0.92%) |
Aug 31, 2022 | 38.58 | 38.61 | 37.52 | 37.61 | 15,632,009 | -0.91(-2.35%) |
Aug 30, 2022 | 39.14 | 39.25 | 37.97 | 38.52 | 15,318,283 | -0.29(-0.74%) |
Aug 29, 2022 | 38.07 | 39.26 | 38.01 | 38.80 | 13,671,684 | +0.28(+0.71%) |
Aug 26, 2022 | 40.02 | 40.35 | 38.52 | 38.53 | 16,475,378 | -1.14(-2.87%) |
Aug 25, 2022 | 38.65 | 40.00 | 38.63 | 39.66 | 18,622,634 | +1.12(+2.90%) |
Aug 24, 2022 | 37.92 | 39.02 | 37.63 | 38.55 | 12,940,195 | +0.68(+1.79%) |
Aug 23, 2022 | 38.26 | 38.70 | 37.73 | 37.87 | 15,683,447 | +0.01(+0.03%) |
Aug 22, 2022 | 37.55 | 38.12 | 37.24 | 37.86 | 21,302,362 | -1.13(-2.90%) |
Aug 19, 2022 | 38.54 | 39.56 | 38.39 | 38.99 | 23,732,692 | +0.96(+2.53%) |
Aug 18, 2022 | 37.64 | 38.20 | 37.38 | 38.02 | 7,127,431 | +0.31(+0.83%) |
Aug 17, 2022 | 37.50 | 37.99 | 36.97 | 37.71 | 10,845,016 | -0.58(-1.51%) |
Aug 16, 2022 | 38.25 | 38.89 | 38.02 | 38.29 | 14,193,085 | -0.40(-1.04%) |
Aug 15, 2022 | 38.18 | 38.98 | 38.11 | 38.69 | 9,800,507 | -0.08(-0.20%) |
Aug 12, 2022 | 38.13 | 38.80 | 37.79 | 38.77 | 9,068,156 | +1.00(+2.65%) |
Aug 11, 2022 | 38.00 | 38.34 | 37.49 | 37.77 | 10,407,838 | +0.50(+1.34%) |
Aug 10, 2022 | 37.01 | 37.79 | 36.82 | 37.27 | 10,857,129 | +1.31(+3.63%) |
Aug 09, 2022 | 36.60 | 36.68 | 35.57 | 35.96 | 12,982,382 | -0.92(-2.50%) |
Aug 08, 2022 | 35.96 | 37.49 | 35.81 | 36.89 | 17,723,438 | +1.47(+4.16%) |
Aug 05, 2022 | 35.27 | 35.63 | 34.95 | 35.41 | 11,077,747 | -0.17(-0.47%) |
Aug 04, 2022 | 36.36 | 36.49 | 35.42 | 35.58 | 17,187,110 | -1.06(-2.89%) |
Aug 03, 2022 | 36.13 | 37.50 | 36.09 | 36.64 | 16,559,924 | +1.16(+3.27%) |
Aug 02, 2022 | 35.67 | 36.30 | 35.46 | 35.48 | 13,359,760 | -0.63(-1.74%) |
Aug 01, 2022 | 35.41 | 36.32 | 34.97 | 36.11 | 12,444,855 | +0.50(+1.41%) |
Jul 29, 2022 | 35.11 | 35.79 | 34.75 | 35.61 | 14,638,785 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,010,048 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,516,536 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,793,179 | -1.16(-3.42%) |
Jul 25, 2022 | 34.23 | 34.42 | 33.52 | 33.90 | 15,051,552 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.67 | 34.05 | 13,865,649 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.74 | 34.50 | 11,054,655 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,291,685 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.00 | 32.68 | 33.78 | 13,425,281 | +1.75(+5.46%) |
Jul 18, 2022 | 32.70 | 32.99 | 31.90 | 32.03 | 12,909,979 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.33 | 31.14 | 32.28 | 13,220,315 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.02 | 14,694,573 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.27 | 29.81 | 31.15 | 16,491,053 | +0.19(+0.60%) |
Jul 12, 2022 | 30.36 | 31.48 | 30.25 | 30.96 | 20,130,288 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.62 | 30.24 | 30.32 | 17,442,720 | -1.41(-4.46%) |
Jul 08, 2022 | 32.10 | 32.54 | 31.67 | 31.73 | 11,991,342 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.07 | 14,273,401 | +1.37(+4.45%) |
Jul 06, 2022 | 31.47 | 31.91 | 30.38 | 30.71 | 17,412,286 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,009,154 | +0.18(+0.56%) |
Jul 01, 2022 | 30.72 | 32.29 | 30.70 | 31.61 | 21,573,996 | +0.42(+1.35%) |
Jun 30, 2022 | 32.00 | 32.15 | 30.84 | 31.19 | 20,500,778 | -1.66(-5.05%) |
Jun 29, 2022 | 33.19 | 33.26 | 32.07 | 32.85 | 11,634,696 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,476,008 | -0.63(-1.85%) |
Jun 27, 2022 | 34.36 | 34.69 | 33.72 | 34.01 | 10,633,517 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.37 | 32.47 | 34.19 | 18,738,090 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,671,934 | +0.16(+0.49%) |
Jun 22, 2022 | 31.61 | 32.91 | 31.45 | 32.24 | 15,249,656 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.05 | 16,930,528 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,082,120 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.36 | 30.86 | 23,196,110 | -2.71(-8.08%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,463,762 | +0.96(+2.95%) |
Jun 14, 2022 | 32.08 | 32.99 | 31.89 | 32.60 | 18,214,804 | +0.90(+2.85%) |
Jun 13, 2022 | 33.25 | 33.47 | 31.57 | 31.70 | 23,609,646 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.37 | 34.38 | 16,171,488 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.00 | 35.97 | 35.99 | 9,478,060 | -1.02(-2.76%) |
Jun 08, 2022 | 37.65 | 38.07 | 36.95 | 37.01 | 10,396,113 | -0.67(-1.77%) |
Jun 07, 2022 | 36.55 | 37.77 | 36.16 | 37.68 | 14,782,266 | +0.53(+1.43%) |
Jun 06, 2022 | 37.66 | 37.74 | 36.84 | 37.15 | 11,230,068 | +0.22(+0.58%) |
Jun 03, 2022 | 37.41 | 37.60 | 36.81 | 36.93 | 11,883,953 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.67 | 38.17 | 10,925,102 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.21 | 37.58 | 12,462,006 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.27 | 37.99 | 20,957,670 | +0.11(+0.29%) |
May 27, 2022 | 37.12 | 37.90 | 36.69 | 37.88 | 15,970,925 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.08 | 35.73 | 36.75 | 14,830,776 | +1.41(+4.00%) |
May 25, 2022 | 34.27 | 35.70 | 34.27 | 35.33 | 15,674,331 | +0.76(+2.19%) |
May 24, 2022 | 34.89 | 34.93 | 33.69 | 34.58 | 17,001,314 | -0.78(-2.19%) |
May 23, 2022 | 35.28 | 35.95 | 34.46 | 35.35 | 20,320,658 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.41 | 33.77 | 34.76 | 24,513,208 | -0.71(-1.99%) |
May 19, 2022 | 34.74 | 35.99 | 34.52 | 35.47 | 15,828,852 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.09 | 34.95 | 35.19 | 19,588,364 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.67 | 37.42 | 15,788,709 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.43 | 16,811,096 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.42 | 37.52 | 23,417,784 | +2.60(+7.45%) |
May 12, 2022 | 34.82 | 35.55 | 33.96 | 34.92 | 43,929,848 | -1.68(-4.59%) |
May 11, 2022 | 38.08 | 38.73 | 36.50 | 36.60 | 18,350,268 | -1.40(-3.70%) |
May 10, 2022 | 38.68 | 38.78 | 36.85 | 38.01 | 20,572,396 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.39 | 37.57 | 18,846,104 | -1.30(-3.34%) |
May 06, 2022 | 39.08 | 39.40 | 38.10 | 38.87 | 14,953,360 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.64 | 39.23 | 15,596,407 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.59 | 40.43 | 16,100,743 | +1.21(+3.08%) |
May 03, 2022 | 38.61 | 39.55 | 38.12 | 39.22 | 19,479,540 | +1.46(+3.88%) |
May 02, 2022 | 36.99 | 37.80 | 36.58 | 37.76 | 16,412,650 | +0.53(+1.42%) |
Apr 29, 2022 | 38.11 | 38.71 | 37.10 | 37.23 | 17,073,504 | -0.82(-2.17%) |
Apr 28, 2022 | 38.64 | 38.90 | 36.64 | 38.05 | 23,211,118 | +0.09(+0.23%) |
Apr 27, 2022 | 37.60 | 38.81 | 37.02 | 37.97 | 20,188,250 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.74 | 37.20 | 37.36 | 22,055,096 | -1.75(-4.47%) |
Apr 25, 2022 | 38.64 | 39.27 | 37.98 | 39.10 | 19,043,294 | -0.02(-0.05%) |
Apr 22, 2022 | 39.73 | 40.01 | 39.07 | 39.12 | 18,042,384 | -0.85(-2.14%) |
Apr 21, 2022 | 41.99 | 42.23 | 39.83 | 39.98 | 12,771,495 | -0.99(-2.42%) |
Apr 20, 2022 | 41.49 | 42.46 | 40.94 | 40.97 | 13,223,592 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.43 | 40.08 | 41.32 | 14,104,765 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.23 | 39.90 | 11,998,017 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,559,177 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.72 | 38.83 | 39.50 | 11,096,448 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.32 | 17,526,286 | -0.28(-0.72%) |
Apr 11, 2022 | 38.11 | 40.59 | 38.00 | 39.61 | 25,467,906 | +0.96(+2.49%) |
Apr 08, 2022 | 37.66 | 39.33 | 37.48 | 38.64 | 22,490,724 | +0.62(+1.63%) |
Apr 07, 2022 | 38.58 | 38.82 | 36.92 | 38.02 | 28,809,992 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.77 | 38.79 | 29,770,902 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.38 | 40.58 | 40.68 | 20,203,748 | -1.73(-4.08%) |
Apr 04, 2022 | 42.49 | 42.64 | 41.77 | 42.40 | 12,826,793 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.65 | 41.65 | 42.19 | 17,098,498 | -0.77(-1.78%) |
Mar 31, 2022 | 44.03 | 44.09 | 42.95 | 42.95 | 17,646,928 | -1.45(-3.27%) |
Mar 30, 2022 | 44.82 | 45.20 | 44.23 | 44.41 | 13,050,394 | -1.02(-2.25%) |
Mar 29, 2022 | 44.59 | 45.90 | 44.43 | 45.43 | 17,087,518 | +2.00(+4.61%) |
Mar 28, 2022 | 43.11 | 43.46 | 42.50 | 43.43 | 12,396,014 | +0.56(+1.31%) |
Mar 25, 2022 | 43.48 | 43.51 | 42.62 | 42.87 | 10,550,644 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.05 | 43.16 | 43.55 | 11,308,931 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.72 | 42.98 | 42.99 | 15,412,975 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,983,865 | +0.93(+2.18%) |
Mar 21, 2022 | 43.48 | 43.87 | 42.44 | 42.83 | 18,225,992 | -1.19(-2.70%) |
Mar 18, 2022 | 42.45 | 44.23 | 42.38 | 44.02 | 20,197,112 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.04 | 41.84 | 42.88 | 14,159,930 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.06 | 17,323,832 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.49 | 40.07 | 41.37 | 16,342,704 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,257,254 | -0.67(-1.64%) |
Mar 11, 2022 | 41.32 | 41.58 | 40.74 | 40.76 | 13,867,207 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.12 | 41.10 | 18,307,682 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.50 | 42.09 | 41.05 | 41.52 | 21,689,130 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,580,276 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.11 | 26,401,668 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,334,430 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.90 | 43.80 | 44.09 | 19,334,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.76 | 43.76 | 45.49 | 19,330,268 | +1.77(+4.04%) |
Mar 01, 2022 | 45.19 | 45.33 | 43.36 | 43.72 | 21,909,754 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.27 | 45.02 | 45.88 | 18,551,824 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.62 | 45.57 | 46.58 | 13,711,288 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.57 | 43.12 | 45.52 | 21,378,274 | -0.03(-0.06%) |
Feb 23, 2022 | 46.41 | 47.43 | 45.43 | 45.55 | 13,891,249 | -0.38(-0.83%) |
Feb 22, 2022 | 46.92 | 47.08 | 45.33 | 45.93 | 20,061,540 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.95 | 47.79 | 47.94 | 13,725,875 | -1.58(-3.19%) |
Feb 16, 2022 | 48.54 | 49.66 | 48.38 | 49.52 | 14,112,614 | +0.75(+1.53%) |
Feb 15, 2022 | 48.47 | 49.01 | 48.05 | 48.78 | 15,517,209 | +1.25(+2.62%) |
Feb 14, 2022 | 47.99 | 48.31 | 47.14 | 47.53 | 17,854,946 | -0.42(-0.88%) |
Feb 11, 2022 | 49.73 | 50.05 | 47.67 | 47.95 | 20,552,908 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,323,072 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.75 | 49.26 | 49.81 | 24,727,712 | +1.24(+2.55%) |
Feb 08, 2022 | 47.86 | 48.98 | 46.73 | 48.57 | 39,323,672 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.61 | 49.80 | 18,404,234 | -0.57(-1.13%) |
Feb 04, 2022 | 50.69 | 50.92 | 49.61 | 50.37 | 23,211,760 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,176,632 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.93 | 54.55 | 50.75 | 52.54 | 34,985,412 | -0.56(-1.05%) |
Feb 01, 2022 | 51.90 | 53.27 | 51.18 | 53.10 | 23,571,648 | +1.32(+2.54%) |
Jan 31, 2022 | 49.59 | 51.80 | 51.78 | 20,600,150 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.33 | 50.33 | 48.36 | 49.34 | 27,221,362 | -1.19(-2.35%) |
Jan 27, 2022 | 51.90 | 52.39 | 50.15 | 50.53 | 21,736,918 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.02 | 50.57 | 51.41 | 23,565,576 | +0.44(+0.87%) |
Jan 25, 2022 | 50.67 | 51.57 | 49.91 | 50.97 | 22,533,582 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.71 | 48.48 | 51.69 | 33,819,044 | -0.63(-1.20%) |
Jan 21, 2022 | 53.54 | 53.72 | 51.74 | 52.32 | 26,162,648 | -1.35(-2.51%) |
Jan 20, 2022 | 55.01 | 56.30 | 53.44 | 53.67 | 21,920,414 | -1.56(-2.83%) |
Jan 19, 2022 | 58.24 | 58.77 | 55.12 | 55.23 | 20,920,946 | -2.50(-4.34%) |
Jan 18, 2022 | 59.05 | 59.27 | 57.49 | 57.73 | 18,633,922 | -2.27(-3.78%) |
Jan 14, 2022 | 60.00 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.24 | 60.05 | 60.66 | 19,626,318 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.59 | 58.56 | 59.93 | 20,592,400 | -0.42(-0.70%) |
Jan 11, 2022 | 60.15 | 60.45 | 59.07 | 60.36 | 16,811,228 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.97 | 19,323,072 | -1.18(-1.93%) |
Jan 07, 2022 | 62.66 | 62.76 | 60.32 | 61.15 | 17,449,458 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.36 | 60.56 | 61.74 | 21,000,018 | +0.13(+0.21%) |
Jan 05, 2022 | 64.34 | 65.82 | 61.48 | 61.61 | 44,348,396 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.84 | 64.56 | 45,435,428 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.46 | 58.67 | 60.07 | 21,363,838 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 57.99 | 56.88 | 57.58 | 10,054,370 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.72 | 56.23 | 57.09 | 12,166,547 | +0.88(+1.57%) |
Dec 29, 2021 | 56.08 | 56.66 | 55.72 | 56.20 | 8,125,345 | +0.12(+0.21%) |
Dec 28, 2021 | 56.37 | 57.08 | 55.99 | 56.08 | 8,734,537 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.71 | 55.52 | 56.40 | 9,245,394 | +0.51(+0.91%) |
Dec 23, 2021 | 55.06 | 56.07 | 54.83 | 55.89 | 13,973,220 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.33 | 53.77 | 55.07 | 16,987,386 | +1.27(+2.35%) |
Dec 21, 2021 | 53.52 | 53.91 | 52.87 | 53.81 | 15,834,527 | +0.74(+1.39%) |
Dec 20, 2021 | 53.05 | 53.56 | 52.19 | 53.07 | 19,402,018 | -1.10(-2.03%) |
Dec 17, 2021 | 55.19 | 55.38 | 53.53 | 54.17 | 43,034,688 | -3.17(-5.53%) |
Dec 16, 2021 | 58.33 | 59.53 | 56.98 | 57.34 | 18,027,368 | -0.22(-0.38%) |
Dec 15, 2021 | 57.25 | 57.83 | 56.01 | 57.56 | 14,717,934 | +0.21(+0.36%) |
Dec 14, 2021 | 56.93 | 58.14 | 56.66 | 57.35 | 18,247,164 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.06 | 57.96 | 58.07 | 27,800,664 | -4.01(-6.45%) |
Dec 10, 2021 | 59.02 | 62.15 | 59.02 | 62.08 | 23,257,476 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.54 | 58.52 | 58.55 | 13,196,398 | -1.14(-1.91%) |
Dec 08, 2021 | 60.54 | 60.70 | 59.33 | 59.69 | 10,176,144 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.26 | 59.61 | 60.43 | 14,479,744 | +1.66(+2.82%) |
Dec 06, 2021 | 59.38 | 59.64 | 57.65 | 58.77 | 17,024,202 | +0.13(+0.22%) |
Dec 03, 2021 | 60.14 | 60.58 | 57.81 | 58.64 | 19,999,668 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.20 | 57.65 | 59.92 | 25,730,160 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.50 | 56.97 | 57.02 | 26,836,350 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.83 | 21,661,972 | -1.95(-3.32%) |
Nov 29, 2021 | 60.01 | 60.44 | 58.58 | 58.79 | 15,297,124 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.48 | 58.39 | 59.09 | 13,515,286 | -1.98(-3.25%) |
Nov 24, 2021 | 61.18 | 61.48 | 60.52 | 61.07 | 12,916,938 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.89 | 61.14 | 61.92 | 16,618,212 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.79 | 60.65 | 62.91 | 20,199,010 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.84 | 60.45 | 60.69 | 19,877,592 | -0.52(-0.85%) |
Nov 18, 2021 | 63.17 | 61.59 | 61.21 | 61.21 | 23,731,830 | -2.24(-3.53%) |
Nov 17, 2021 | 62.19 | 63.90 | 61.26 | 63.45 | 30,489,442 | +1.96(+3.19%) |
Nov 16, 2021 | 62.10 | 62.14 | 60.82 | 61.49 | 16,058,048 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.50 | 61.84 | 14,628,071 | -0.42(-0.68%) |
Nov 12, 2021 | 60.48 | 62.88 | 60.18 | 62.26 | 31,722,036 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.03 | 58.24 | 60.71 | 29,533,344 | +2.77(+4.78%) |
Nov 10, 2021 | 56.81 | 57.94 | 23,180,294 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.85 | 56.77 | 57.57 | 14,055,176 | -0.96(-1.64%) |
Nov 08, 2021 | 57.70 | 59.25 | 57.43 | 58.53 | 14,592,901 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.28 | 57.01 | 57.47 | 16,600,319 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.71 | 55.26 | 57.59 | 24,455,684 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.16 | 54.10 | 54.99 | 14,673,578 | +0.40(+0.74%) |
Nov 02, 2021 | 54.04 | 54.97 | 53.70 | 54.59 | 16,670,345 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.44 | 54.49 | 15,959,393 | +1.04(+1.95%) |
Oct 29, 2021 | 52.93 | 54.05 | 52.66 | 53.45 | 16,987,642 | +0.19(+0.35%) |
Oct 28, 2021 | 53.62 | 54.58 | 53.09 | 53.27 | 23,431,254 | -0.02(-0.04%) |
Oct 27, 2021 | 54.60 | 54.76 | 53.18 | 53.29 | 37,195,616 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.34 | 16,628,538 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.26 | 55.82 | 56.72 | 14,404,033 | -0.01(-0.02%) |
Oct 22, 2021 | 57.32 | 57.65 | 56.60 | 56.73 | 11,280,151 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.69 | 57.36 | 11,786,115 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.19 | 55.21 | 56.63 | 13,643,064 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.83 | 10,777,451 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.82 | 55.87 | 12,893,344 | -1.09(-1.91%) |
Oct 15, 2021 | 57.29 | 57.66 | 56.93 | 56.96 | 13,150,741 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.24 | 56.42 | 56.65 | 11,663,162 | -0.08(-0.14%) |
Oct 13, 2021 | 57.88 | 57.88 | 56.06 | 56.73 | 19,153,260 | -1.17(-2.02%) |
Oct 12, 2021 | 57.47 | 58.26 | 56.82 | 57.90 | 17,404,996 | +0.85(+1.50%) |
Oct 11, 2021 | 57.73 | 58.28 | 56.73 | 57.05 | 17,976,362 | -0.47(-0.82%) |
Oct 08, 2021 | 55.52 | 58.15 | 55.37 | 57.52 | 34,342,620 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.72 | 53.46 | 55.43 | 31,550,118 | +2.47(+4.65%) |
Oct 06, 2021 | 53.51 | 54.49 | 52.20 | 52.96 | 30,032,234 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.75 | 52.69 | 53.36 | 18,503,466 | +0.35(+0.67%) |
Oct 04, 2021 | 53.91 | 54.60 | 52.72 | 53.01 | 29,734,890 | +0.83(+1.60%) |