Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 34.41 | 33.91 | 33.91 | 3,283,968 | +0.02(+0.05%) |
Sep 29, 2022 | 33.73 | 34.21 | 33.48 | 33.90 | 8,069,335 | -0.15(-0.45%) |
Sep 28, 2022 | 33.70 | 34.12 | 33.54 | 34.05 | 5,410,100 | +0.85(+2.55%) |
Sep 27, 2022 | 33.42 | 33.58 | 33.07 | 33.20 | 6,903,843 | -0.03(-0.08%) |
Sep 26, 2022 | 33.45 | 33.57 | 32.92 | 33.23 | 7,629,498 | -1.03(-2.99%) |
Sep 23, 2022 | 34.24 | 34.63 | 33.91 | 34.25 | 3,811,495 | -0.65(-1.87%) |
Sep 22, 2022 | 34.83 | 35.01 | 34.52 | 34.90 | 3,373,905 | +0.33(+0.95%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.49 | 34.57 | 2,596,950 | -1.05(-2.95%) |
Sep 20, 2022 | 35.56 | 35.86 | 35.40 | 35.63 | 1,530,518 | -0.58(-1.60%) |
Sep 19, 2022 | 35.97 | 36.25 | 35.73 | 36.21 | 1,978,061 | -0.21(-0.56%) |
Sep 16, 2022 | 35.96 | 36.64 | 35.96 | 36.41 | 1,795,542 | +0.13(+0.37%) |
Sep 15, 2022 | 36.14 | 36.45 | 36.10 | 36.28 | 2,477,514 | +0.55(+1.55%) |
Sep 14, 2022 | 36.00 | 36.16 | 35.57 | 35.73 | 1,999,040 | -0.43(-1.18%) |
Sep 13, 2022 | 36.51 | 36.57 | 36.09 | 36.15 | 1,626,551 | -0.86(-2.31%) |
Sep 12, 2022 | 36.82 | 37.24 | 36.81 | 37.01 | 1,565,390 | +0.62(+1.69%) |
Sep 09, 2022 | 36.38 | 36.54 | 36.21 | 36.39 | 1,276,874 | +0.64(+1.80%) |
Sep 08, 2022 | 35.55 | 35.96 | 35.38 | 35.75 | 2,339,017 | -0.35(-0.96%) |
Sep 07, 2022 | 35.62 | 36.21 | 35.57 | 36.10 | 2,848,302 | +0.78(+2.22%) |
Sep 06, 2022 | 35.56 | 35.69 | 35.23 | 35.31 | 2,711,965 | -0.44(-1.22%) |
Sep 02, 2022 | 36.09 | 36.50 | 35.71 | 35.75 | 2,028,830 | -0.29(-0.79%) |
Sep 01, 2022 | 36.02 | 36.18 | 35.81 | 36.04 | 2,244,982 | -0.56(-1.54%) |
Aug 31, 2022 | 37.12 | 37.26 | 36.60 | 36.60 | 1,938,990 | -0.19(-0.51%) |
Aug 30, 2022 | 36.74 | 37.13 | 36.67 | 36.79 | 2,697,817 | +0.48(+1.33%) |
Aug 29, 2022 | 36.59 | 36.65 | 36.27 | 36.31 | 3,798,061 | -0.11(-0.29%) |
Aug 26, 2022 | 37.07 | 37.14 | 36.29 | 36.41 | 6,091,542 | +0.29(+0.81%) |
Aug 25, 2022 | 35.79 | 36.15 | 35.55 | 36.12 | 3,893,470 | -0.08(-0.22%) |
Aug 24, 2022 | 36.01 | 36.22 | 35.86 | 36.20 | 2,924,319 | -0.12(-0.34%) |
Aug 23, 2022 | 36.55 | 36.66 | 36.20 | 36.32 | 2,576,835 | -0.21(-0.59%) |
Aug 22, 2022 | 36.77 | 36.88 | 36.33 | 36.54 | 4,975,243 | -0.28(-0.75%) |
Aug 19, 2022 | 36.55 | 37.05 | 36.48 | 36.81 | 4,495,522 | +0.07(+0.19%) |
Aug 18, 2022 | 37.02 | 37.05 | 36.50 | 36.74 | 4,822,825 | -0.88(-2.35%) |
Aug 17, 2022 | 37.63 | 38.02 | 36.83 | 37.63 | 12,331,466 | -2.35(-5.87%) |
Aug 16, 2022 | 38.96 | 40.04 | 38.75 | 39.97 | 4,222,327 | +0.87(+2.24%) |
Aug 15, 2022 | 39.00 | 39.34 | 38.47 | 39.10 | 3,437,643 | -0.48(-1.22%) |
Aug 12, 2022 | 39.22 | 39.77 | 39.00 | 39.58 | 5,305,134 | +0.85(+2.19%) |
Aug 11, 2022 | 37.48 | 39.49 | 37.39 | 38.73 | 25,148,662 | -1.59(-3.94%) |
Aug 10, 2022 | 41.80 | 41.86 | 38.54 | 40.32 | 11,133,844 | -3.09(-7.11%) |
Aug 09, 2022 | 43.52 | 43.66 | 43.35 | 43.41 | 3,369,752 | -0.37(-0.86%) |
Aug 08, 2022 | 43.85 | 44.19 | 43.70 | 43.78 | 1,580,674 | -0.56(-1.27%) |
Aug 05, 2022 | 43.88 | 44.41 | 43.86 | 44.34 | 964,675 | +0.47(+1.08%) |
Aug 04, 2022 | 44.11 | 44.17 | 43.72 | 43.87 | 1,162,315 | +0.29(+0.68%) |
Aug 03, 2022 | 44.14 | 44.19 | 43.56 | 43.58 | 2,011,701 | +0.04(+0.10%) |
Aug 02, 2022 | 44.20 | 44.46 | 43.46 | 43.53 | 1,707,343 | -0.09(-0.20%) |
Aug 01, 2022 | 43.72 | 43.97 | 43.29 | 43.62 | 3,124,073 | -0.71(-1.61%) |
Jul 29, 2022 | 44.60 | 44.68 | 43.93 | 44.33 | 2,575,676 | -1.09(-2.40%) |
Jul 28, 2022 | 45.11 | 45.44 | 44.58 | 45.42 | 3,040,609 | +0.00(+0.00%) |
Jul 27, 2022 | 44.74 | 45.49 | 44.47 | 45.42 | 1,476,717 | +0.51(+1.13%) |
Jul 26, 2022 | 44.81 | 45.24 | 44.77 | 44.91 | 1,219,872 | -0.09(-0.20%) |
Jul 25, 2022 | 44.98 | 45.01 | 44.56 | 45.00 | 2,976,469 | +0.55(+1.24%) |
Jul 22, 2022 | 44.12 | 44.53 | 44.06 | 44.45 | 1,572,636 | -0.12(-0.26%) |
Jul 21, 2022 | 43.87 | 44.57 | 43.82 | 44.57 | 1,848,868 | +0.06(+0.14%) |
Jul 20, 2022 | 45.46 | 45.48 | 44.48 | 44.50 | 1,609,363 | -1.53(-3.31%) |
Jul 19, 2022 | 45.74 | 46.12 | 45.57 | 46.03 | 1,105,753 | +1.29(+2.89%) |
Jul 18, 2022 | 45.44 | 45.58 | 44.62 | 44.73 | 1,265,670 | -0.29(-0.65%) |
Jul 15, 2022 | 44.40 | 45.13 | 44.32 | 45.03 | 1,665,289 | +0.91(+2.06%) |
Jul 14, 2022 | 43.66 | 44.18 | 43.39 | 44.12 | 1,353,746 | -0.31(-0.70%) |
Jul 13, 2022 | 44.03 | 44.67 | 44.03 | 44.43 | 2,567,058 | -0.32(-0.72%) |
Jul 12, 2022 | 44.72 | 45.01 | 44.60 | 44.75 | 2,203,767 | -0.11(-0.24%) |
Jul 11, 2022 | 44.74 | 45.22 | 44.73 | 44.86 | 1,174,264 | +0.12(+0.26%) |
Jul 08, 2022 | 44.66 | 45.12 | 44.55 | 44.74 | 1,520,346 | -0.05(-0.12%) |
Jul 07, 2022 | 44.69 | 44.98 | 44.57 | 44.80 | 1,767,657 | +0.16(+0.36%) |
Jul 06, 2022 | 44.47 | 44.71 | 44.22 | 44.64 | 2,495,212 | -0.12(-0.28%) |
Jul 05, 2022 | 44.65 | 44.85 | 44.21 | 44.76 | 1,672,059 | -0.74(-1.63%) |
Jul 01, 2022 | 44.88 | 45.50 | 44.75 | 45.50 | 8,863,106 | +0.87(+1.96%) |
Jun 30, 2022 | 44.78 | 45.18 | 44.43 | 44.63 | 7,640,135 | -2.35(-5.01%) |
Jun 29, 2022 | 46.95 | 47.17 | 46.79 | 46.98 | 2,033,404 | +0.47(+1.02%) |
Jun 28, 2022 | 46.89 | 46.92 | 46.28 | 46.51 | 1,105,086 | -0.41(-0.87%) |
Jun 27, 2022 | 47.15 | 47.29 | 46.80 | 46.92 | 1,956,713 | -0.73(-1.53%) |
Jun 24, 2022 | 46.73 | 47.77 | 46.53 | 47.65 | 5,152,607 | +2.68(+5.95%) |
Jun 23, 2022 | 44.96 | 45.24 | 44.79 | 44.98 | 1,726,404 | +0.17(+0.38%) |
Jun 22, 2022 | 44.35 | 45.21 | 44.33 | 44.81 | 1,748,275 | +0.66(+1.50%) |
Jun 21, 2022 | 44.57 | 44.75 | 44.08 | 44.15 | 1,632,857 | +0.26(+0.59%) |
Jun 17, 2022 | 43.87 | 44.24 | 43.71 | 43.89 | 2,574,964 | -0.07(-0.16%) |
Jun 16, 2022 | 43.47 | 44.14 | 43.26 | 43.96 | 3,014,733 | +0.26(+0.59%) |
Jun 15, 2022 | 43.58 | 43.91 | 43.17 | 43.70 | 2,337,395 | -0.12(-0.26%) |
Jun 14, 2022 | 44.14 | 44.25 | 43.55 | 43.82 | 1,456,445 | -0.71(-1.60%) |
Jun 13, 2022 | 44.73 | 44.91 | 44.45 | 44.53 | 2,328,813 | -0.88(-1.94%) |
Jun 10, 2022 | 45.48 | 45.73 | 45.23 | 45.41 | 1,364,959 | -0.95(-2.06%) |
Jun 09, 2022 | 47.00 | 47.23 | 46.35 | 46.37 | 1,430,953 | -0.80(-1.70%) |
Jun 08, 2022 | 47.40 | 47.62 | 47.13 | 47.17 | 3,090,541 | -0.72(-1.51%) |
Jun 07, 2022 | 47.47 | 47.97 | 47.47 | 47.89 | 2,626,809 | +0.44(+0.92%) |
Jun 06, 2022 | 48.13 | 48.19 | 47.45 | 47.46 | 2,962,761 | -0.29(-0.62%) |
Jun 03, 2022 | 47.78 | 47.90 | 47.57 | 47.75 | 2,036,019 | +0.08(+0.17%) |
Jun 02, 2022 | 47.92 | 47.92 | 47.32 | 47.67 | 3,478,748 | +0.21(+0.43%) |
Jun 01, 2022 | 47.91 | 47.99 | 47.09 | 47.46 | 2,851,365 | -0.04(-0.08%) |
May 31, 2022 | 47.28 | 47.93 | 47.04 | 47.50 | 6,396,401 | -1.69(-3.45%) |
May 27, 2022 | 48.95 | 49.25 | 48.74 | 49.19 | 4,094,846 | -0.31(-0.63%) |
May 26, 2022 | 49.38 | 49.71 | 49.30 | 49.51 | 2,111,892 | -0.31(-0.63%) |
May 25, 2022 | 49.61 | 49.91 | 49.56 | 49.82 | 2,999,758 | -0.39(-0.78%) |
May 24, 2022 | 49.53 | 50.29 | 49.53 | 50.21 | 3,389,841 | +0.77(+1.55%) |
May 23, 2022 | 48.96 | 49.85 | 48.89 | 49.44 | 3,724,295 | +0.92(+1.89%) |
May 20, 2022 | 48.20 | 48.67 | 47.97 | 48.53 | 2,171,001 | +1.20(+2.53%) |
May 19, 2022 | 47.09 | 47.71 | 47.07 | 47.33 | 2,262,168 | +0.60(+1.28%) |
May 18, 2022 | 47.64 | 47.64 | 46.72 | 46.73 | 1,135,354 | -0.45(-0.96%) |
May 17, 2022 | 47.10 | 47.40 | 46.92 | 47.19 | 1,962,406 | +0.30(+0.65%) |
May 16, 2022 | 46.42 | 46.96 | 46.28 | 46.88 | 1,495,119 | +0.47(+1.02%) |
May 13, 2022 | 46.14 | 46.78 | 46.11 | 46.41 | 2,267,312 | +0.72(+1.58%) |
May 12, 2022 | 45.47 | 45.74 | 45.27 | 45.69 | 3,855,380 | +0.45(+0.99%) |
May 11, 2022 | 45.90 | 46.65 | 45.19 | 45.24 | 2,907,264 | -1.29(-2.78%) |
May 10, 2022 | 45.98 | 46.67 | 45.97 | 46.54 | 4,530,830 | +1.11(+2.45%) |
May 09, 2022 | 45.48 | 46.19 | 45.31 | 45.42 | 2,091,688 | -0.43(-0.93%) |
May 06, 2022 | 45.81 | 48.17 | 45.59 | 45.85 | 3,101,152 | -0.07(-0.16%) |
May 05, 2022 | 46.17 | 46.50 | 45.57 | 45.92 | 2,694,240 | -0.90(-1.92%) |
May 04, 2022 | 45.89 | 46.86 | 45.58 | 46.82 | 2,628,302 | +0.73(+1.58%) |
May 03, 2022 | 45.98 | 46.36 | 45.83 | 46.09 | 3,466,278 | +0.31(+0.68%) |
May 02, 2022 | 45.58 | 45.93 | 45.09 | 45.78 | 2,429,543 | +0.70(+1.55%) |
Apr 29, 2022 | 46.47 | 46.72 | 45.08 | 45.08 | 3,080,384 | -1.86(-3.97%) |
Apr 28, 2022 | 45.66 | 47.16 | 45.44 | 46.95 | 3,513,843 | +0.06(+0.13%) |
Apr 27, 2022 | 46.75 | 47.32 | 46.46 | 46.89 | 2,227,512 | +0.37(+0.80%) |
Apr 26, 2022 | 46.50 | 46.81 | 45.67 | 46.52 | 2,334,327 | -0.54(-1.16%) |
Apr 25, 2022 | 46.69 | 47.09 | 46.48 | 47.06 | 2,183,498 | +0.26(+0.55%) |
Apr 22, 2022 | 47.59 | 47.59 | 46.78 | 46.80 | 1,562,488 | -0.85(-1.79%) |
Apr 21, 2022 | 48.43 | 48.51 | 47.64 | 47.66 | 2,808,296 | -0.53(-1.11%) |
Apr 20, 2022 | 47.50 | 48.22 | 47.38 | 48.19 | 4,786,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.66 | 47.93 | 47.55 | 47.63 | 1,392,312 | +0.01(+0.02%) |
Apr 18, 2022 | 48.10 | 48.19 | 47.61 | 47.62 | 850,559 | -0.48(-1.00%) |
Apr 14, 2022 | 47.96 | 48.24 | 47.83 | 48.10 | 1,842,487 | -0.82(-1.68%) |
Apr 13, 2022 | 48.69 | 48.92 | 48.39 | 48.92 | 2,085,597 | +0.85(+1.76%) |
Apr 12, 2022 | 48.33 | 48.54 | 47.86 | 48.08 | 3,129,523 | -1.50(-3.03%) |
Apr 11, 2022 | 49.94 | 50.13 | 49.49 | 49.58 | 2,916,884 | +0.61(+1.25%) |
Apr 08, 2022 | 47.75 | 49.29 | 47.72 | 48.97 | 5,182,932 | +1.06(+2.22%) |
Apr 07, 2022 | 46.79 | 48.09 | 46.68 | 47.91 | 6,114,064 | +1.19(+2.55%) |
Apr 06, 2022 | 46.01 | 46.72 | 45.91 | 46.71 | 2,332,735 | +1.07(+2.34%) |
Apr 05, 2022 | 45.07 | 45.98 | 45.06 | 45.64 | 2,910,184 | +0.30(+0.67%) |
Apr 04, 2022 | 44.79 | 45.45 | 44.70 | 45.34 | 2,054,810 | +0.30(+0.67%) |
Apr 01, 2022 | 44.48 | 45.16 | 44.44 | 45.04 | 2,349,072 | +0.74(+1.68%) |
Mar 31, 2022 | 44.64 | 44.83 | 44.26 | 44.30 | 1,972,738 | -0.22(-0.50%) |
Mar 30, 2022 | 44.51 | 45.07 | 44.44 | 44.52 | 2,152,756 | +0.16(+0.35%) |
Mar 29, 2022 | 44.26 | 44.46 | 43.71 | 44.37 | 2,688,029 | -0.35(-0.79%) |
Mar 28, 2022 | 44.43 | 44.76 | 44.33 | 44.72 | 1,576,332 | +0.26(+0.58%) |
Mar 25, 2022 | 44.28 | 44.53 | 44.06 | 44.46 | 2,372,826 | +0.29(+0.66%) |
Mar 24, 2022 | 44.44 | 44.53 | 44.15 | 44.17 | 1,251,454 | -0.35(-0.78%) |
Mar 23, 2022 | 44.45 | 44.65 | 44.33 | 44.51 | 2,869,899 | -0.10(-0.23%) |
Mar 22, 2022 | 44.62 | 44.91 | 44.41 | 44.62 | 1,233,583 | +0.66(+1.49%) |
Mar 21, 2022 | 44.42 | 44.78 | 43.93 | 43.96 | 2,497,461 | -0.98(-2.19%) |
Mar 18, 2022 | 44.55 | 45.02 | 44.48 | 44.95 | 2,373,888 | -0.44(-0.97%) |
Mar 17, 2022 | 44.79 | 45.71 | 44.76 | 45.39 | 1,311,423 | +0.60(+1.35%) |
Mar 16, 2022 | 44.74 | 45.17 | 44.09 | 44.78 | 1,841,196 | +0.06(+0.14%) |
Mar 15, 2022 | 44.43 | 44.76 | 43.98 | 44.72 | 1,910,361 | +1.29(+2.98%) |
Mar 14, 2022 | 43.04 | 44.17 | 43.04 | 43.43 | 3,417,887 | -0.33(-0.75%) |
Mar 11, 2022 | 44.42 | 44.58 | 43.73 | 43.76 | 1,435,953 | -0.60(-1.34%) |
Mar 10, 2022 | 43.96 | 44.35 | 1,421,304 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.03 | 45.09 | 43.81 | 44.80 | 2,568,286 | +1.49(+3.44%) |
Mar 08, 2022 | 43.23 | 43.94 | 42.62 | 43.31 | 2,699,899 | +1.39(+3.31%) |
Mar 07, 2022 | 42.09 | 42.25 | 41.56 | 41.93 | 4,089,861 | +0.09(+0.23%) |
Mar 04, 2022 | 41.61 | 41.90 | 41.18 | 41.83 | 3,933,639 | -1.47(-3.39%) |
Mar 03, 2022 | 43.56 | 43.83 | 42.89 | 43.30 | 3,872,051 | -0.76(-1.72%) |
Mar 02, 2022 | 43.50 | 44.08 | 43.46 | 44.06 | 2,152,096 | +0.00(+0.00%) |
Mar 01, 2022 | 44.38 | 44.82 | 43.69 | 44.06 | 2,144,103 | -1.20(-2.65%) |
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,064 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.45 | 45.77 | 2,112,687 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,338 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,807 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,407 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,985 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,845 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,502 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,859 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.38 | 45.46 | 45.51 | 4,273,616 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,842 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,135 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,347 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,542 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,779 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,586 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,524 | +0.79(+1.76%) |
Feb 01, 2022 | 44.46 | 44.57 | 44.25 | 44.55 | 1,430,313 | -0.32(-0.71%) |
Jan 31, 2022 | 44.67 | 45.02 | 44.87 | 1,805,378 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.14 | 45.55 | 45.03 | 45.51 | 1,517,063 | -0.10(-0.23%) |
Jan 27, 2022 | 45.07 | 45.76 | 45.05 | 45.61 | 2,837,820 | +1.33(+3.00%) |
Jan 26, 2022 | 44.81 | 44.87 | 44.13 | 44.28 | 3,181,092 | -0.07(-0.16%) |
Jan 25, 2022 | 43.92 | 44.67 | 43.52 | 44.35 | 1,636,651 | +0.48(+1.10%) |
Jan 24, 2022 | 43.88 | 43.95 | 43.06 | 43.87 | 2,473,846 | -0.35(-0.78%) |
Jan 21, 2022 | 44.93 | 45.08 | 44.10 | 44.21 | 1,803,446 | -0.73(-1.63%) |
Jan 20, 2022 | 45.17 | 45.63 | 44.93 | 44.95 | 2,427,320 | +0.01(+0.02%) |
Jan 19, 2022 | 44.69 | 45.07 | 44.67 | 44.94 | 1,261,027 | -0.08(-0.17%) |
Jan 18, 2022 | 45.37 | 45.39 | 44.64 | 45.01 | 1,878,189 | +0.21(+0.46%) |
Jan 14, 2022 | 44.81 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.01 | 44.10 | 43.70 | 43.77 | 1,358,392 | -0.67(-1.51%) |
Jan 12, 2022 | 44.35 | 44.59 | 44.18 | 44.45 | 1,764,894 | +0.09(+0.19%) |
Jan 11, 2022 | 43.94 | 44.36 | 43.83 | 44.36 | 1,701,103 | -0.08(-0.17%) |
Jan 10, 2022 | 43.33 | 44.44 | 43.25 | 44.44 | 2,184,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.30 | 43.70 | 43.18 | 43.31 | 1,964,890 | +0.51(+1.19%) |
Jan 06, 2022 | 43.36 | 43.36 | 42.79 | 42.80 | 1,051,321 | -0.10(-0.24%) |
Jan 05, 2022 | 43.25 | 43.41 | 42.86 | 42.90 | 1,378,637 | +0.01(+0.02%) |
Jan 04, 2022 | 42.82 | 43.07 | 42.73 | 42.89 | 1,518,275 | -0.85(-1.93%) |
Jan 03, 2022 | 43.73 | 43.84 | 43.23 | 43.74 | 1,116,519 | +0.51(+1.18%) |
Dec 31, 2021 | 43.50 | 43.59 | 43.23 | 43.23 | 771,909 | -0.28(-0.63%) |
Dec 30, 2021 | 43.59 | 43.70 | 43.38 | 43.50 | 796,248 | -0.05(-0.12%) |
Dec 29, 2021 | 43.42 | 43.58 | 43.37 | 43.56 | 940,299 | +0.25(+0.58%) |
Dec 28, 2021 | 43.41 | 43.50 | 43.21 | 43.31 | 1,049,231 | -0.27(-0.61%) |
Dec 27, 2021 | 43.28 | 43.63 | 43.22 | 43.57 | 996,240 | +0.58(+1.34%) |
Dec 23, 2021 | 42.89 | 43.10 | 42.87 | 43.00 | 1,422,219 | +0.09(+0.20%) |
Dec 22, 2021 | 42.51 | 42.99 | 42.43 | 42.91 | 646,446 | +0.15(+0.34%) |
Dec 21, 2021 | 42.57 | 42.86 | 42.44 | 42.76 | 1,429,352 | +0.51(+1.20%) |
Dec 20, 2021 | 42.34 | 42.42 | 42.12 | 42.25 | 1,410,092 | +0.08(+0.18%) |
Dec 17, 2021 | 42.55 | 42.61 | 41.96 | 42.18 | 1,812,340 | -0.35(-0.83%) |
Dec 16, 2021 | 42.35 | 42.81 | 42.28 | 42.53 | 2,912,615 | -0.01(-0.02%) |
Dec 15, 2021 | 41.78 | 42.63 | 41.68 | 42.54 | 5,308,459 | +1.08(+2.60%) |
Dec 14, 2021 | 41.74 | 41.90 | 41.46 | 41.46 | 2,249,830 | -0.62(-1.48%) |
Dec 13, 2021 | 41.95 | 42.34 | 41.93 | 42.08 | 1,712,475 | -0.26(-0.61%) |
Dec 10, 2021 | 42.11 | 42.37 | 41.86 | 42.34 | 4,914,147 | +1.52(+3.72%) |
Dec 09, 2021 | 41.24 | 41.24 | 40.74 | 40.82 | 1,195,691 | -0.59(-1.42%) |
Dec 08, 2021 | 41.55 | 41.58 | 41.27 | 41.41 | 1,133,243 | +0.07(+0.17%) |
Dec 07, 2021 | 40.93 | 41.42 | 40.87 | 41.34 | 1,645,322 | +0.30(+0.74%) |
Dec 06, 2021 | 41.01 | 41.24 | 40.92 | 41.04 | 1,434,666 | +0.42(+1.04%) |
Dec 03, 2021 | 40.93 | 41.01 | 40.49 | 40.61 | 2,368,005 | -0.54(-1.30%) |
Dec 02, 2021 | 41.37 | 41.43 | 40.98 | 41.15 | 1,962,239 | -0.32(-0.77%) |
Dec 01, 2021 | 41.43 | 42.02 | 41.18 | 41.47 | 2,598,934 | +0.42(+1.03%) |
Nov 30, 2021 | 41.50 | 41.63 | 40.77 | 41.05 | 1,922,716 | -0.55(-1.33%) |
Nov 29, 2021 | 41.55 | 41.94 | 39.80 | 41.60 | 2,543,878 | -0.08(-0.19%) |
Nov 26, 2021 | 41.99 | 42.05 | 41.44 | 41.68 | 1,714,316 | -0.72(-1.69%) |
Nov 24, 2021 | 42.23 | 42.46 | 42.08 | 42.39 | 2,116,295 | -0.67(-1.56%) |
Nov 23, 2021 | 42.85 | 43.05 | 42.81 | 43.06 | 1,247,672 | -0.05(-0.12%) |
Nov 22, 2021 | 43.08 | 43.65 | 43.05 | 43.12 | 3,085,868 | -0.57(-1.30%) |
Nov 19, 2021 | 43.48 | 43.70 | 43.38 | 43.69 | 2,546,754 | +0.40(+0.92%) |
Nov 18, 2021 | 43.50 | 43.50 | 43.25 | 43.29 | 2,254,442 | -0.72(-1.65%) |
Nov 17, 2021 | 44.16 | 44.23 | 44.01 | 44.01 | 1,179,526 | +0.09(+0.20%) |
Nov 16, 2021 | 44.21 | 44.30 | 43.91 | 43.93 | 877,904 | -0.16(-0.37%) |
Nov 15, 2021 | 44.14 | 44.36 | 44.03 | 44.09 | 1,456,261 | +0.28(+0.65%) |
Nov 12, 2021 | 44.21 | 44.21 | 43.81 | 43.81 | 1,233,319 | -0.67(-1.51%) |
Nov 11, 2021 | 44.41 | 44.50 | 44.27 | 44.48 | 702,711 | +0.18(+0.41%) |
Nov 10, 2021 | 44.70 | 44.19 | 44.30 | 1,314,443 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.41 | 44.52 | 44.17 | 44.23 | 1,496,823 | +0.13(+0.29%) |
Nov 08, 2021 | 44.15 | 44.39 | 44.01 | 44.10 | 1,003,163 | -0.16(-0.35%) |
Nov 05, 2021 | 44.10 | 44.32 | 43.96 | 44.26 | 1,453,307 | -0.43(-0.97%) |
Nov 04, 2021 | 44.86 | 44.87 | 44.37 | 44.69 | 1,019,721 | -0.48(-1.07%) |
Nov 03, 2021 | 45.03 | 45.37 | 45.01 | 45.17 | 2,327,786 | +0.36(+0.81%) |
Nov 02, 2021 | 44.93 | 45.08 | 44.56 | 44.81 | 2,029,532 | +0.54(+1.23%) |
Nov 01, 2021 | 43.86 | 44.38 | 43.94 | 44.26 | 1,779,427 | +0.75(+1.73%) |
Oct 29, 2021 | 43.24 | 43.81 | 42.98 | 43.51 | 3,612,877 | +0.25(+0.58%) |
Oct 28, 2021 | 43.13 | 43.64 | 43.12 | 43.26 | 2,896,550 | +0.49(+1.15%) |
Oct 27, 2021 | 43.22 | 43.25 | 42.76 | 42.77 | 2,469,537 | -0.34(-0.78%) |
Oct 26, 2021 | 42.83 | 43.25 | 43.11 | 2,032,936 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.01 | 43.13 | 42.68 | 42.96 | 1,889,503 | -0.11(-0.26%) |
Oct 22, 2021 | 42.64 | 43.32 | 42.62 | 43.07 | 2,500,435 | +0.61(+1.44%) |
Oct 21, 2021 | 42.29 | 42.46 | 42.10 | 42.46 | 1,473,236 | +0.14(+0.33%) |
Oct 20, 2021 | 42.45 | 42.73 | 42.21 | 42.32 | 3,942,624 | +0.85(+2.06%) |
Oct 19, 2021 | 40.86 | 41.60 | 40.83 | 41.47 | 1,799,253 | +0.03(+0.06%) |
Oct 18, 2021 | 41.56 | 41.61 | 41.35 | 41.44 | 1,249,827 | -0.71(-1.68%) |
Oct 15, 2021 | 41.78 | 42.24 | 41.73 | 42.15 | 1,412,963 | +0.22(+0.53%) |
Oct 14, 2021 | 42.11 | 42.14 | 41.92 | 41.93 | 898,478 | +0.32(+0.77%) |
Oct 13, 2021 | 41.47 | 41.90 | 41.47 | 41.61 | 1,608,062 | -0.07(-0.17%) |
Oct 12, 2021 | 41.70 | 41.74 | 41.44 | 41.68 | 1,425,701 | -0.33(-0.78%) |
Oct 11, 2021 | 42.31 | 42.35 | 41.98 | 42.00 | 836,016 | -0.28(-0.67%) |
Oct 08, 2021 | 42.18 | 42.30 | 42.01 | 42.29 | 1,227,699 | +0.35(+0.84%) |
Oct 07, 2021 | 41.68 | 42.07 | 41.68 | 41.93 | 930,668 | +0.35(+0.83%) |
Oct 06, 2021 | 41.33 | 41.66 | 41.11 | 41.59 | 1,410,051 | -0.10(-0.25%) |
Oct 05, 2021 | 41.69 | 41.95 | 41.59 | 41.69 | 1,243,784 | -0.05(-0.12%) |
Oct 04, 2021 | 41.67 | 41.99 | 41.55 | 41.74 | 1,498,799 | +0.41(+1.00%) |