Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.47 | 38.95 | 38.45 | 38.65 | 6,181,218 | +0.16(+0.42%) |
Oct 28, 2022 | 38.21 | 38.64 | 38.10 | 38.49 | 3,542,885 | +1.31(+3.54%) |
Oct 27, 2022 | 37.39 | 37.60 | 37.14 | 37.18 | 3,982,223 | -0.24(-0.65%) |
Oct 26, 2022 | 37.16 | 37.68 | 37.16 | 37.42 | 2,609,770 | +0.51(+1.38%) |
Oct 25, 2022 | 36.44 | 36.96 | 36.41 | 36.91 | 2,685,480 | +0.41(+1.13%) |
Oct 24, 2022 | 36.20 | 36.57 | 36.08 | 36.50 | 3,141,204 | +0.34(+0.94%) |
Oct 21, 2022 | 35.47 | 36.28 | 35.33 | 36.16 | 2,253,975 | +0.72(+2.04%) |
Oct 20, 2022 | 35.34 | 35.60 | 35.30 | 35.43 | 4,725,541 | -0.01(-0.03%) |
Oct 19, 2022 | 35.78 | 35.87 | 35.31 | 35.44 | 7,717,505 | -0.37(-1.02%) |
Oct 18, 2022 | 36.29 | 36.29 | 35.62 | 35.81 | 3,789,941 | -0.35(-0.96%) |
Oct 17, 2022 | 35.92 | 36.26 | 35.84 | 36.16 | 2,251,889 | +0.77(+2.17%) |
Oct 14, 2022 | 35.76 | 35.93 | 35.30 | 35.39 | 5,105,173 | -0.30(-0.85%) |
Oct 13, 2022 | 34.71 | 35.80 | 34.69 | 35.69 | 1,318,950 | +0.61(+1.73%) |
Oct 12, 2022 | 35.30 | 35.57 | 35.08 | 35.08 | 1,772,512 | -0.40(-1.13%) |
Oct 11, 2022 | 35.10 | 35.99 | 35.04 | 35.49 | 4,037,255 | +0.53(+1.51%) |
Oct 10, 2022 | 34.71 | 35.10 | 34.58 | 34.96 | 2,695,963 | +0.21(+0.62%) |
Oct 07, 2022 | 35.03 | 35.23 | 34.70 | 34.74 | 3,016,791 | -0.04(-0.10%) |
Oct 06, 2022 | 34.85 | 34.98 | 34.59 | 34.78 | 4,894,577 | -0.82(-2.31%) |
Oct 05, 2022 | 35.38 | 35.78 | 35.28 | 35.60 | 3,356,257 | -0.27(-0.75%) |
Oct 04, 2022 | 35.51 | 35.93 | 35.32 | 35.87 | 3,405,103 | +0.83(+2.37%) |
Oct 03, 2022 | 34.60 | 35.07 | 34.41 | 35.04 | 3,055,853 | +1.05(+3.08%) |
Sep 30, 2022 | 34.19 | 34.49 | 33.98 | 33.99 | 3,276,452 | +0.02(+0.05%) |
Sep 29, 2022 | 33.80 | 34.29 | 33.55 | 33.97 | 8,050,867 | -0.15(-0.45%) |
Sep 28, 2022 | 33.78 | 34.20 | 33.62 | 34.13 | 5,397,719 | +0.85(+2.55%) |
Sep 27, 2022 | 33.50 | 33.66 | 33.15 | 33.28 | 6,888,043 | -0.03(-0.08%) |
Sep 26, 2022 | 33.53 | 33.64 | 33.00 | 33.30 | 7,612,037 | -1.03(-2.99%) |
Sep 23, 2022 | 34.32 | 34.71 | 33.98 | 34.33 | 3,802,772 | -0.65(-1.87%) |
Sep 22, 2022 | 34.91 | 35.09 | 34.60 | 34.98 | 3,366,184 | +0.33(+0.95%) |
Sep 21, 2022 | 35.26 | 35.26 | 34.56 | 34.65 | 2,591,007 | -1.05(-2.95%) |
Sep 20, 2022 | 35.64 | 35.94 | 35.49 | 35.71 | 1,527,015 | -0.58(-1.60%) |
Sep 19, 2022 | 36.05 | 36.33 | 35.82 | 36.29 | 1,973,534 | -0.21(-0.56%) |
Sep 16, 2022 | 36.04 | 36.72 | 36.04 | 36.50 | 1,791,432 | +0.13(+0.37%) |
Sep 15, 2022 | 36.23 | 36.53 | 36.18 | 36.36 | 2,471,844 | +0.55(+1.55%) |
Sep 14, 2022 | 36.08 | 36.25 | 35.66 | 35.81 | 1,994,465 | -0.43(-1.18%) |
Sep 13, 2022 | 36.59 | 36.65 | 36.17 | 36.24 | 1,622,828 | -0.86(-2.31%) |
Sep 12, 2022 | 36.91 | 37.33 | 36.90 | 37.09 | 1,561,808 | +0.62(+1.69%) |
Sep 09, 2022 | 36.46 | 36.62 | 36.29 | 36.48 | 1,273,952 | +0.64(+1.80%) |
Sep 08, 2022 | 35.63 | 36.04 | 35.46 | 35.83 | 2,333,664 | -0.35(-0.96%) |
Sep 07, 2022 | 35.70 | 36.29 | 35.66 | 36.18 | 2,841,784 | +0.79(+2.22%) |
Sep 06, 2022 | 35.64 | 35.77 | 35.31 | 35.40 | 2,705,758 | -0.44(-1.22%) |
Sep 02, 2022 | 36.17 | 36.59 | 35.79 | 35.83 | 2,024,187 | -0.29(-0.79%) |
Sep 01, 2022 | 36.10 | 36.26 | 35.89 | 36.12 | 2,239,844 | -0.56(-1.54%) |
Aug 31, 2022 | 37.20 | 37.34 | 36.68 | 36.68 | 1,934,552 | -0.19(-0.51%) |
Aug 30, 2022 | 36.83 | 37.22 | 36.75 | 36.87 | 2,691,643 | +0.48(+1.33%) |
Aug 29, 2022 | 36.67 | 36.74 | 36.35 | 36.39 | 3,789,369 | -0.11(-0.29%) |
Aug 26, 2022 | 37.16 | 37.23 | 36.37 | 36.50 | 6,077,601 | +0.30(+0.82%) |
Aug 25, 2022 | 35.87 | 36.24 | 35.63 | 36.20 | 3,884,559 | -0.08(-0.22%) |
Aug 24, 2022 | 36.09 | 36.30 | 35.94 | 36.28 | 2,917,626 | -0.13(-0.34%) |
Aug 23, 2022 | 36.64 | 36.75 | 36.28 | 36.41 | 2,570,938 | -0.21(-0.59%) |
Aug 22, 2022 | 36.85 | 36.96 | 36.42 | 36.62 | 4,963,857 | -0.28(-0.75%) |
Aug 19, 2022 | 36.63 | 37.14 | 36.57 | 36.90 | 4,485,234 | +0.07(+0.19%) |
Aug 18, 2022 | 37.10 | 37.14 | 36.59 | 36.83 | 4,811,788 | -0.89(-2.35%) |
Aug 17, 2022 | 37.71 | 38.10 | 36.92 | 37.71 | 12,303,244 | -2.35(-5.87%) |
Aug 16, 2022 | 39.05 | 40.13 | 38.84 | 40.06 | 4,212,663 | +0.88(+2.24%) |
Aug 15, 2022 | 39.09 | 39.43 | 38.56 | 39.19 | 3,429,776 | -0.48(-1.22%) |
Aug 12, 2022 | 39.31 | 39.87 | 39.09 | 39.67 | 5,292,992 | +0.85(+2.19%) |
Aug 11, 2022 | 37.57 | 39.58 | 37.47 | 38.82 | 25,091,108 | -1.59(-3.94%) |
Aug 10, 2022 | 41.90 | 41.96 | 38.62 | 40.41 | 11,108,363 | -3.09(-7.11%) |
Aug 09, 2022 | 43.62 | 43.76 | 43.45 | 43.51 | 3,362,040 | -0.38(-0.86%) |
Aug 08, 2022 | 43.95 | 44.29 | 43.80 | 43.88 | 1,577,056 | -0.56(-1.27%) |
Aug 05, 2022 | 43.98 | 44.51 | 43.96 | 44.44 | 962,467 | +0.47(+1.08%) |
Aug 04, 2022 | 44.21 | 44.27 | 43.82 | 43.97 | 1,159,655 | +0.30(+0.68%) |
Aug 03, 2022 | 44.24 | 44.29 | 43.66 | 43.67 | 2,007,097 | +0.04(+0.10%) |
Aug 02, 2022 | 44.30 | 44.56 | 43.56 | 43.63 | 1,703,435 | -0.09(-0.20%) |
Aug 01, 2022 | 43.82 | 44.07 | 43.39 | 43.72 | 3,116,923 | -0.72(-1.61%) |
Jul 29, 2022 | 44.70 | 44.78 | 44.03 | 44.43 | 2,569,781 | -1.09(-2.40%) |
Jul 28, 2022 | 45.21 | 45.54 | 44.69 | 45.53 | 3,033,650 | +0.00(+0.00%) |
Jul 27, 2022 | 44.85 | 45.60 | 44.57 | 45.53 | 1,473,337 | +0.51(+1.13%) |
Jul 26, 2022 | 44.91 | 45.35 | 44.87 | 45.02 | 1,217,080 | -0.09(-0.20%) |
Jul 25, 2022 | 45.08 | 45.11 | 44.66 | 45.11 | 2,969,657 | +0.55(+1.24%) |
Jul 22, 2022 | 44.22 | 44.63 | 44.16 | 44.55 | 1,569,037 | -0.12(-0.26%) |
Jul 21, 2022 | 43.97 | 44.67 | 43.93 | 44.67 | 1,844,637 | +0.06(+0.14%) |
Jul 20, 2022 | 45.56 | 45.58 | 44.59 | 44.60 | 1,605,679 | -1.53(-3.31%) |
Jul 19, 2022 | 45.85 | 46.22 | 45.68 | 46.13 | 1,103,223 | +1.30(+2.89%) |
Jul 18, 2022 | 45.54 | 45.69 | 44.72 | 44.84 | 1,262,773 | -0.30(-0.65%) |
Jul 15, 2022 | 44.50 | 45.23 | 44.42 | 45.13 | 1,661,477 | +0.91(+2.06%) |
Jul 14, 2022 | 43.76 | 44.28 | 43.49 | 44.22 | 1,350,648 | -0.31(-0.70%) |
Jul 13, 2022 | 44.13 | 44.77 | 44.13 | 44.53 | 2,561,183 | -0.32(-0.72%) |
Jul 12, 2022 | 44.82 | 45.11 | 44.70 | 44.86 | 2,198,724 | -0.11(-0.24%) |
Jul 11, 2022 | 44.85 | 45.32 | 44.84 | 44.96 | 1,171,577 | +0.12(+0.26%) |
Jul 08, 2022 | 44.77 | 45.22 | 44.65 | 44.85 | 1,516,867 | -0.05(-0.12%) |
Jul 07, 2022 | 44.79 | 45.08 | 44.67 | 44.90 | 1,763,611 | +0.16(+0.36%) |
Jul 06, 2022 | 44.57 | 44.81 | 44.32 | 44.74 | 2,489,502 | -0.13(-0.28%) |
Jul 05, 2022 | 44.75 | 44.95 | 44.31 | 44.86 | 1,668,232 | -0.74(-1.63%) |
Jul 01, 2022 | 44.98 | 45.61 | 44.86 | 45.61 | 8,842,821 | +0.88(+1.96%) |
Jun 30, 2022 | 44.88 | 45.28 | 44.53 | 44.73 | 7,622,650 | -2.36(-5.01%) |
Jun 29, 2022 | 47.05 | 47.28 | 46.89 | 47.09 | 2,028,750 | +0.47(+1.02%) |
Jun 28, 2022 | 47.00 | 47.03 | 46.38 | 46.62 | 1,102,557 | -0.41(-0.87%) |
Jun 27, 2022 | 47.26 | 47.39 | 46.90 | 47.03 | 1,952,234 | -0.73(-1.53%) |
Jun 24, 2022 | 46.84 | 47.88 | 46.63 | 47.76 | 5,140,815 | +2.68(+5.95%) |
Jun 23, 2022 | 45.06 | 45.35 | 44.89 | 45.08 | 1,722,453 | +0.17(+0.38%) |
Jun 22, 2022 | 44.45 | 45.31 | 44.43 | 44.91 | 1,744,274 | +0.66(+1.50%) |
Jun 21, 2022 | 44.68 | 44.86 | 44.18 | 44.25 | 1,629,120 | +0.26(+0.59%) |
Jun 17, 2022 | 43.97 | 44.35 | 43.81 | 43.99 | 2,569,071 | -0.07(-0.16%) |
Jun 16, 2022 | 43.57 | 44.24 | 43.36 | 44.06 | 3,007,833 | +0.26(+0.59%) |
Jun 15, 2022 | 43.68 | 44.01 | 43.27 | 43.80 | 2,332,045 | -0.12(-0.26%) |
Jun 14, 2022 | 44.24 | 44.35 | 43.65 | 43.92 | 1,453,112 | -0.72(-1.60%) |
Jun 13, 2022 | 44.84 | 45.02 | 44.55 | 44.63 | 2,323,483 | -0.89(-1.94%) |
Jun 10, 2022 | 45.59 | 45.84 | 45.33 | 45.52 | 1,361,835 | -0.96(-2.06%) |
Jun 09, 2022 | 47.11 | 47.33 | 46.46 | 46.47 | 1,427,679 | -0.80(-1.70%) |
Jun 08, 2022 | 47.51 | 47.73 | 47.23 | 47.28 | 3,083,468 | -0.72(-1.51%) |
Jun 07, 2022 | 47.58 | 48.08 | 47.58 | 48.00 | 2,620,797 | +0.44(+0.92%) |
Jun 06, 2022 | 48.24 | 48.30 | 47.56 | 47.56 | 2,955,980 | -0.30(-0.62%) |
Jun 03, 2022 | 47.89 | 48.01 | 47.68 | 47.86 | 2,031,360 | +0.08(+0.17%) |
Jun 02, 2022 | 48.03 | 48.03 | 47.43 | 47.78 | 3,470,786 | +0.21(+0.43%) |
Jun 01, 2022 | 48.02 | 48.10 | 47.20 | 47.57 | 2,844,839 | -0.04(-0.08%) |
May 31, 2022 | 47.39 | 48.04 | 47.14 | 47.61 | 6,381,762 | -1.70(-3.45%) |
May 27, 2022 | 49.07 | 49.36 | 48.85 | 49.31 | 4,085,474 | -0.31(-0.63%) |
May 26, 2022 | 49.50 | 49.83 | 49.41 | 49.62 | 2,107,059 | -0.31(-0.63%) |
May 25, 2022 | 49.73 | 50.02 | 49.67 | 49.93 | 2,992,893 | -0.39(-0.78%) |
May 24, 2022 | 49.65 | 50.41 | 49.65 | 50.33 | 3,382,083 | +0.77(+1.55%) |
May 23, 2022 | 49.08 | 49.96 | 49.00 | 49.56 | 3,715,771 | +0.92(+1.89%) |
May 20, 2022 | 48.32 | 48.78 | 48.08 | 48.64 | 2,166,033 | +1.20(+2.53%) |
May 19, 2022 | 47.20 | 47.82 | 47.18 | 47.44 | 2,256,990 | +0.60(+1.28%) |
May 18, 2022 | 47.75 | 47.75 | 46.83 | 46.84 | 1,132,755 | -0.46(-0.96%) |
May 17, 2022 | 47.21 | 47.51 | 47.03 | 47.30 | 1,957,915 | +0.30(+0.65%) |
May 16, 2022 | 46.53 | 47.06 | 46.38 | 46.99 | 1,491,697 | +0.47(+1.02%) |
May 13, 2022 | 46.25 | 46.88 | 46.21 | 46.52 | 2,262,123 | +0.72(+1.58%) |
May 12, 2022 | 45.57 | 45.85 | 45.37 | 45.79 | 3,846,556 | +0.45(+0.99%) |
May 11, 2022 | 46.01 | 46.75 | 45.29 | 45.35 | 2,900,610 | -1.30(-2.78%) |
May 10, 2022 | 46.09 | 46.78 | 46.08 | 46.64 | 4,520,461 | +1.12(+2.45%) |
May 09, 2022 | 45.58 | 46.29 | 45.42 | 45.53 | 2,086,900 | -0.43(-0.93%) |
May 06, 2022 | 45.91 | 48.28 | 45.70 | 45.95 | 3,094,054 | -0.07(-0.16%) |
May 05, 2022 | 46.28 | 46.61 | 45.68 | 46.03 | 2,688,074 | -0.90(-1.92%) |
May 04, 2022 | 45.99 | 46.97 | 45.69 | 46.93 | 2,622,287 | +0.73(+1.58%) |
May 03, 2022 | 46.09 | 46.47 | 45.94 | 46.20 | 3,458,345 | +0.31(+0.68%) |
May 02, 2022 | 45.69 | 46.03 | 45.20 | 45.89 | 2,423,982 | +0.70(+1.55%) |
Apr 29, 2022 | 46.58 | 46.83 | 45.18 | 45.19 | 3,073,334 | -1.87(-3.97%) |
Apr 28, 2022 | 45.77 | 47.27 | 45.54 | 47.06 | 3,505,801 | +0.06(+0.13%) |
Apr 27, 2022 | 46.86 | 47.43 | 46.56 | 46.99 | 2,222,414 | +0.37(+0.80%) |
Apr 26, 2022 | 46.61 | 46.92 | 45.77 | 46.62 | 2,328,984 | -0.54(-1.16%) |
Apr 25, 2022 | 46.80 | 47.20 | 46.59 | 47.17 | 2,178,501 | +0.26(+0.55%) |
Apr 22, 2022 | 47.70 | 47.70 | 46.89 | 46.91 | 1,558,912 | -0.86(-1.79%) |
Apr 21, 2022 | 48.54 | 48.62 | 47.75 | 47.76 | 2,801,868 | -0.54(-1.11%) |
Apr 20, 2022 | 47.61 | 48.33 | 47.49 | 48.30 | 4,775,799 | +0.56(+1.18%) |
Apr 19, 2022 | 47.77 | 48.04 | 47.66 | 47.74 | 1,389,126 | +0.01(+0.02%) |
Apr 18, 2022 | 48.21 | 48.30 | 47.72 | 47.73 | 848,612 | -0.48(-1.00%) |
Apr 14, 2022 | 48.07 | 48.35 | 47.94 | 48.21 | 1,838,270 | -0.82(-1.68%) |
Apr 13, 2022 | 48.80 | 49.04 | 48.50 | 49.04 | 2,080,824 | +0.85(+1.76%) |
Apr 12, 2022 | 48.44 | 48.66 | 47.97 | 48.19 | 3,122,360 | -1.50(-3.03%) |
Apr 11, 2022 | 50.06 | 50.25 | 49.61 | 49.69 | 2,910,208 | +0.61(+1.25%) |
Apr 08, 2022 | 47.86 | 49.40 | 47.83 | 49.08 | 5,171,070 | +1.06(+2.22%) |
Apr 07, 2022 | 46.90 | 48.20 | 46.79 | 48.02 | 6,100,071 | +1.19(+2.55%) |
Apr 06, 2022 | 46.11 | 46.83 | 46.02 | 46.82 | 2,327,397 | +1.07(+2.34%) |
Apr 05, 2022 | 45.17 | 46.09 | 45.16 | 45.75 | 2,903,523 | +0.30(+0.67%) |
Apr 04, 2022 | 44.89 | 45.55 | 44.80 | 45.45 | 2,050,108 | +0.30(+0.67%) |
Apr 01, 2022 | 44.58 | 45.27 | 44.54 | 45.14 | 2,343,696 | +0.74(+1.68%) |
Mar 31, 2022 | 44.74 | 44.94 | 44.37 | 44.40 | 1,968,223 | -0.22(-0.50%) |
Mar 30, 2022 | 44.61 | 45.17 | 44.54 | 44.63 | 2,147,829 | +0.16(+0.35%) |
Mar 29, 2022 | 44.37 | 44.56 | 43.81 | 44.47 | 2,681,877 | -0.35(-0.79%) |
Mar 28, 2022 | 44.53 | 44.86 | 44.43 | 44.82 | 1,572,724 | +0.26(+0.58%) |
Mar 25, 2022 | 44.38 | 44.63 | 44.16 | 44.56 | 2,367,395 | +0.29(+0.66%) |
Mar 24, 2022 | 44.54 | 44.63 | 44.25 | 44.27 | 1,248,590 | -0.35(-0.78%) |
Mar 23, 2022 | 44.55 | 44.75 | 44.43 | 44.62 | 2,863,330 | -0.10(-0.23%) |
Mar 22, 2022 | 44.72 | 45.01 | 44.51 | 44.72 | 1,230,760 | +0.66(+1.49%) |
Mar 21, 2022 | 44.52 | 44.88 | 44.03 | 44.06 | 2,491,745 | -0.99(-2.19%) |
Mar 18, 2022 | 44.65 | 45.13 | 44.58 | 45.05 | 2,368,455 | -0.44(-0.97%) |
Mar 17, 2022 | 44.89 | 45.82 | 44.87 | 45.49 | 1,308,422 | +0.61(+1.35%) |
Mar 16, 2022 | 44.84 | 45.27 | 44.19 | 44.88 | 1,836,982 | +0.06(+0.13%) |
Mar 15, 2022 | 44.53 | 44.86 | 44.08 | 44.82 | 1,905,989 | +1.30(+2.98%) |
Mar 14, 2022 | 43.14 | 44.27 | 43.14 | 43.53 | 3,410,065 | -0.33(-0.75%) |
Mar 11, 2022 | 44.52 | 44.69 | 43.83 | 43.86 | 1,432,666 | -0.60(-1.34%) |
Mar 10, 2022 | 44.06 | 44.45 | 1,418,051 | -0.45(-1.01%) | ||
Mar 09, 2022 | 44.13 | 45.20 | 43.91 | 44.91 | 2,562,408 | +1.49(+3.44%) |
Mar 08, 2022 | 43.33 | 44.05 | 42.72 | 43.41 | 2,693,720 | +1.39(+3.31%) |
Mar 07, 2022 | 42.19 | 42.35 | 41.66 | 42.02 | 4,080,501 | +0.10(+0.23%) |
Mar 04, 2022 | 41.70 | 42.00 | 41.28 | 41.93 | 3,924,636 | -1.47(-3.39%) |
Mar 03, 2022 | 43.66 | 43.93 | 42.99 | 43.40 | 3,863,189 | -0.76(-1.72%) |
Mar 02, 2022 | 43.60 | 44.18 | 43.56 | 44.16 | 2,147,171 | +0.00(+0.00%) |
Mar 01, 2022 | 44.49 | 44.93 | 43.79 | 44.16 | 2,139,196 | -1.20(-2.65%) |
Feb 28, 2022 | 45.07 | 45.46 | 44.87 | 45.36 | 1,463,706 | -0.52(-1.13%) |
Feb 25, 2022 | 45.23 | 45.96 | 45.56 | 45.88 | 2,107,852 | +1.57(+3.55%) |
Feb 24, 2022 | 43.54 | 44.43 | 43.11 | 44.31 | 4,752,436 | -1.12(-2.46%) |
Feb 23, 2022 | 45.98 | 46.02 | 45.32 | 45.42 | 2,140,896 | +0.38(+0.84%) |
Feb 22, 2022 | 44.83 | 45.20 | 44.72 | 45.04 | 1,061,971 | -0.36(-0.80%) |
Feb 18, 2022 | 45.40 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.65 | 45.99 | 45.39 | 45.72 | 1,463,627 | -0.57(-1.23%) |
Feb 16, 2022 | 45.82 | 46.52 | 45.82 | 46.29 | 2,056,128 | +0.44(+0.96%) |
Feb 15, 2022 | 45.64 | 46.09 | 45.61 | 45.85 | 2,185,489 | +0.67(+1.47%) |
Feb 14, 2022 | 45.44 | 45.52 | 44.90 | 45.19 | 1,438,559 | -0.42(-0.93%) |
Feb 11, 2022 | 46.15 | 46.49 | 45.57 | 45.61 | 4,263,835 | -0.16(-0.36%) |
Feb 10, 2022 | 45.76 | 46.27 | 45.65 | 45.78 | 3,679,402 | -0.62(-1.34%) |
Feb 09, 2022 | 46.14 | 46.40 | 46.10 | 46.40 | 1,547,585 | +0.03(+0.07%) |
Feb 08, 2022 | 46.34 | 46.65 | 46.02 | 46.36 | 2,079,577 | +0.48(+1.06%) |
Feb 07, 2022 | 45.62 | 46.27 | 45.58 | 45.88 | 3,747,944 | +0.84(+1.86%) |
Feb 04, 2022 | 44.01 | 45.15 | 43.96 | 45.04 | 3,343,111 | -0.33(-0.72%) |
Feb 03, 2022 | 45.10 | 45.43 | 45.37 | 1,724,630 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.11 | 45.54 | 44.90 | 45.44 | 1,340,449 | +0.79(+1.76%) |
Feb 01, 2022 | 44.56 | 44.67 | 44.35 | 44.65 | 1,427,040 | -0.32(-0.71%) |
Jan 31, 2022 | 44.77 | 45.13 | 44.97 | 1,801,246 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.24 | 45.65 | 45.14 | 45.61 | 1,513,591 | -0.10(-0.23%) |
Jan 27, 2022 | 45.17 | 45.86 | 45.15 | 45.71 | 2,831,325 | +1.33(+3.00%) |
Jan 26, 2022 | 44.91 | 44.97 | 44.23 | 44.38 | 3,173,812 | -0.07(-0.16%) |
Jan 25, 2022 | 44.02 | 44.77 | 43.62 | 44.45 | 1,632,905 | +0.48(+1.10%) |
Jan 24, 2022 | 43.98 | 44.05 | 43.16 | 43.97 | 2,468,184 | -0.35(-0.78%) |
Jan 21, 2022 | 45.03 | 45.19 | 44.21 | 44.31 | 1,799,319 | -0.74(-1.63%) |
Jan 20, 2022 | 45.27 | 45.74 | 45.04 | 45.05 | 2,421,765 | +0.01(+0.02%) |
Jan 19, 2022 | 44.79 | 45.17 | 44.77 | 45.04 | 1,258,141 | -0.08(-0.17%) |
Jan 18, 2022 | 45.47 | 45.50 | 44.75 | 45.12 | 1,873,891 | +0.21(+0.46%) |
Jan 14, 2022 | 44.91 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.11 | 44.20 | 43.80 | 43.87 | 1,355,283 | -0.67(-1.51%) |
Jan 12, 2022 | 44.45 | 44.69 | 44.28 | 44.55 | 1,760,854 | +0.09(+0.19%) |
Jan 11, 2022 | 44.04 | 44.47 | 43.93 | 44.46 | 1,697,209 | -0.08(-0.17%) |
Jan 10, 2022 | 43.43 | 44.54 | 43.35 | 44.54 | 2,179,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.40 | 43.80 | 43.28 | 43.41 | 1,960,393 | +0.51(+1.19%) |
Jan 06, 2022 | 43.46 | 43.46 | 42.89 | 42.90 | 1,048,914 | -0.10(-0.24%) |
Jan 05, 2022 | 43.35 | 43.51 | 42.96 | 43.00 | 1,375,481 | +0.01(+0.02%) |
Jan 04, 2022 | 42.92 | 43.17 | 42.83 | 42.99 | 1,514,801 | -0.85(-1.93%) |
Jan 03, 2022 | 43.83 | 43.94 | 43.33 | 43.84 | 1,113,963 | +0.51(+1.18%) |
Dec 31, 2021 | 43.60 | 43.69 | 43.33 | 43.33 | 770,142 | -0.28(-0.63%) |
Dec 30, 2021 | 43.69 | 43.80 | 43.47 | 43.60 | 794,425 | -0.05(-0.12%) |
Dec 29, 2021 | 43.52 | 43.68 | 43.47 | 43.66 | 938,147 | +0.25(+0.58%) |
Dec 28, 2021 | 43.51 | 43.60 | 43.31 | 43.41 | 1,046,830 | -0.27(-0.61%) |
Dec 27, 2021 | 43.38 | 43.73 | 43.32 | 43.67 | 993,960 | +0.58(+1.34%) |
Dec 23, 2021 | 42.99 | 43.20 | 42.96 | 43.09 | 1,418,964 | +0.09(+0.20%) |
Dec 22, 2021 | 42.61 | 43.09 | 42.52 | 43.01 | 644,967 | +0.15(+0.34%) |
Dec 21, 2021 | 42.67 | 42.96 | 42.54 | 42.86 | 1,426,081 | +0.51(+1.20%) |
Dec 20, 2021 | 42.44 | 42.51 | 42.22 | 42.35 | 1,406,865 | +0.08(+0.18%) |
Dec 17, 2021 | 42.64 | 42.71 | 42.05 | 42.27 | 1,808,192 | -0.35(-0.83%) |
Dec 16, 2021 | 42.45 | 42.90 | 42.38 | 42.63 | 2,905,949 | -0.01(-0.02%) |
Dec 15, 2021 | 41.87 | 42.73 | 41.77 | 42.64 | 5,296,309 | +1.08(+2.60%) |
Dec 14, 2021 | 41.83 | 42.00 | 41.55 | 41.55 | 2,244,681 | -0.62(-1.48%) |
Dec 13, 2021 | 42.05 | 42.44 | 42.02 | 42.18 | 1,708,556 | -0.26(-0.61%) |
Dec 10, 2021 | 42.20 | 42.46 | 41.95 | 42.44 | 4,902,900 | +1.52(+3.72%) |
Dec 09, 2021 | 41.34 | 41.34 | 40.84 | 40.91 | 1,192,955 | -0.59(-1.42%) |
Dec 08, 2021 | 41.64 | 41.68 | 41.36 | 41.50 | 1,130,650 | +0.07(+0.17%) |
Dec 07, 2021 | 41.03 | 41.51 | 40.97 | 41.43 | 1,641,557 | +0.30(+0.74%) |
Dec 06, 2021 | 41.11 | 41.34 | 41.01 | 41.13 | 1,431,383 | +0.42(+1.04%) |
Dec 03, 2021 | 41.03 | 41.11 | 40.58 | 40.71 | 2,362,585 | -0.54(-1.30%) |
Dec 02, 2021 | 41.47 | 41.52 | 41.07 | 41.24 | 1,957,748 | -0.32(-0.77%) |
Dec 01, 2021 | 41.52 | 42.12 | 41.27 | 41.56 | 2,592,986 | +0.42(+1.03%) |
Nov 30, 2021 | 41.60 | 41.73 | 40.87 | 41.14 | 1,918,316 | -0.55(-1.33%) |
Nov 29, 2021 | 41.65 | 42.04 | 39.89 | 41.69 | 2,538,056 | -0.08(-0.19%) |
Nov 26, 2021 | 42.08 | 42.14 | 41.54 | 41.77 | 1,710,392 | -0.72(-1.69%) |
Nov 24, 2021 | 42.33 | 42.56 | 42.18 | 42.49 | 2,111,452 | -0.67(-1.56%) |
Nov 23, 2021 | 42.95 | 43.15 | 42.90 | 43.16 | 1,244,816 | -0.05(-0.12%) |
Nov 22, 2021 | 43.18 | 43.75 | 43.15 | 43.22 | 3,078,806 | -0.57(-1.30%) |
Nov 19, 2021 | 43.58 | 43.80 | 43.48 | 43.79 | 2,540,925 | +0.40(+0.92%) |
Nov 18, 2021 | 43.60 | 43.60 | 43.35 | 43.39 | 2,249,283 | -0.73(-1.65%) |
Nov 17, 2021 | 44.26 | 44.34 | 44.11 | 44.11 | 1,176,827 | +0.09(+0.20%) |
Nov 16, 2021 | 44.31 | 44.40 | 44.01 | 44.03 | 875,895 | -0.16(-0.37%) |
Nov 15, 2021 | 44.24 | 44.46 | 44.13 | 44.19 | 1,452,928 | +0.29(+0.65%) |
Nov 12, 2021 | 44.31 | 44.31 | 43.91 | 43.91 | 1,230,496 | -0.67(-1.51%) |
Nov 11, 2021 | 44.51 | 44.60 | 44.37 | 44.58 | 701,103 | +0.18(+0.41%) |
Nov 10, 2021 | 44.80 | 44.29 | 44.40 | 1,311,435 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.51 | 44.63 | 44.27 | 44.33 | 1,493,397 | +0.13(+0.29%) |
Nov 08, 2021 | 44.25 | 44.50 | 44.11 | 44.20 | 1,000,867 | -0.16(-0.35%) |
Nov 05, 2021 | 44.20 | 44.43 | 44.06 | 44.36 | 1,449,981 | -0.43(-0.97%) |
Nov 04, 2021 | 44.96 | 44.97 | 44.47 | 44.79 | 1,017,387 | -0.48(-1.07%) |
Nov 03, 2021 | 45.14 | 45.47 | 45.11 | 45.27 | 2,322,458 | +0.36(+0.81%) |
Nov 02, 2021 | 45.03 | 45.19 | 44.66 | 44.91 | 2,024,888 | +0.54(+1.23%) |