Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.93 | 42.18 | 41.56 | 41.58 | 3,804,818 | -0.83(-1.95%) |
Sep 29, 2022 | 42.42 | 42.71 | 42.09 | 42.40 | 8,444,312 | +0.45(+1.06%) |
Sep 28, 2022 | 41.07 | 42.12 | 40.90 | 41.95 | 4,800,224 | +0.88(+2.15%) |
Sep 27, 2022 | 41.97 | 42.16 | 40.93 | 41.07 | 5,641,443 | -0.48(-1.16%) |
Sep 26, 2022 | 41.91 | 42.09 | 41.24 | 41.56 | 5,258,196 | -0.03(-0.07%) |
Sep 23, 2022 | 42.20 | 42.23 | 41.31 | 41.58 | 3,390,546 | -1.72(-3.96%) |
Sep 22, 2022 | 43.58 | 43.62 | 43.16 | 43.30 | 3,037,105 | +0.12(+0.29%) |
Sep 21, 2022 | 43.04 | 43.79 | 43.01 | 43.18 | 3,545,655 | +0.29(+0.69%) |
Sep 20, 2022 | 42.99 | 43.09 | 42.71 | 42.88 | 1,865,835 | -0.11(-0.26%) |
Sep 19, 2022 | 42.67 | 43.02 | 42.63 | 43.00 | 1,488,378 | +0.16(+0.38%) |
Sep 16, 2022 | 42.97 | 43.00 | 42.63 | 42.84 | 2,139,727 | -0.21(-0.48%) |
Sep 15, 2022 | 43.11 | 43.35 | 42.95 | 43.05 | 2,084,605 | -0.50(-1.15%) |
Sep 14, 2022 | 43.60 | 43.77 | 43.36 | 43.55 | 2,415,085 | +0.03(+0.07%) |
Sep 13, 2022 | 44.31 | 44.42 | 43.52 | 43.52 | 2,448,704 | -0.89(-2.01%) |
Sep 12, 2022 | 44.54 | 44.67 | 44.40 | 44.41 | 2,542,023 | +0.78(+1.78%) |
Sep 09, 2022 | 43.60 | 43.75 | 43.39 | 43.63 | 2,933,929 | +1.01(+2.36%) |
Sep 08, 2022 | 42.30 | 42.77 | 42.20 | 42.63 | 2,787,901 | -0.33(-0.77%) |
Sep 07, 2022 | 42.49 | 42.96 | 42.48 | 42.96 | 1,791,035 | +0.47(+1.12%) |
Sep 06, 2022 | 42.82 | 43.05 | 42.41 | 42.49 | 2,477,976 | +0.19(+0.45%) |
Sep 02, 2022 | 42.76 | 42.99 | 42.16 | 42.30 | 1,927,361 | -0.29(-0.69%) |
Sep 01, 2022 | 42.60 | 42.63 | 42.24 | 42.59 | 2,157,450 | -0.46(-1.06%) |
Aug 31, 2022 | 43.49 | 43.61 | 43.02 | 43.05 | 1,696,142 | -0.34(-0.79%) |
Aug 30, 2022 | 43.81 | 43.87 | 43.33 | 43.39 | 1,821,488 | -0.19(-0.44%) |
Aug 29, 2022 | 43.59 | 43.81 | 43.53 | 43.58 | 1,598,956 | -0.07(-0.15%) |
Aug 26, 2022 | 44.47 | 44.56 | 43.60 | 43.64 | 1,762,935 | -0.94(-2.11%) |
Aug 25, 2022 | 44.34 | 44.58 | 44.09 | 44.58 | 1,286,705 | +0.07(+0.15%) |
Aug 24, 2022 | 44.36 | 44.76 | 44.26 | 44.52 | 1,779,112 | +0.33(+0.75%) |
Aug 23, 2022 | 44.06 | 44.40 | 44.00 | 44.18 | 1,699,093 | -0.41(-0.91%) |
Aug 22, 2022 | 44.85 | 45.03 | 44.52 | 44.59 | 1,744,385 | -0.37(-0.82%) |
Aug 19, 2022 | 44.98 | 45.16 | 44.81 | 44.96 | 1,845,529 | +0.06(+0.13%) |
Aug 18, 2022 | 44.88 | 44.94 | 44.65 | 44.90 | 2,760,351 | -0.28(-0.63%) |
Aug 17, 2022 | 45.03 | 45.27 | 44.95 | 45.19 | 2,660,271 | +0.00(+0.00%) |
Aug 16, 2022 | 44.78 | 45.31 | 44.73 | 45.19 | 2,698,175 | -0.15(-0.33%) |
Aug 15, 2022 | 45.11 | 45.36 | 45.05 | 45.34 | 3,429,189 | +0.03(+0.06%) |
Aug 12, 2022 | 44.85 | 45.33 | 44.63 | 45.31 | 4,861,650 | +0.12(+0.27%) |
Aug 11, 2022 | 45.25 | 45.47 | 45.16 | 45.19 | 1,939,582 | -0.69(-1.51%) |
Aug 10, 2022 | 45.80 | 45.98 | 45.74 | 45.88 | 2,067,639 | +0.50(+1.11%) |
Aug 09, 2022 | 45.73 | 45.83 | 45.33 | 45.38 | 3,043,409 | -0.54(-1.18%) |
Aug 08, 2022 | 46.05 | 46.19 | 45.84 | 45.92 | 1,837,392 | +0.33(+0.73%) |
Aug 05, 2022 | 45.58 | 45.66 | 45.24 | 45.59 | 1,930,336 | -0.33(-0.72%) |
Aug 04, 2022 | 45.94 | 46.08 | 45.67 | 45.92 | 1,686,803 | +0.05(+0.11%) |
Aug 03, 2022 | 45.52 | 45.96 | 45.47 | 45.87 | 2,279,460 | +0.29(+0.64%) |
Aug 02, 2022 | 46.21 | 46.27 | 45.54 | 45.58 | 2,373,975 | -0.39(-0.84%) |
Aug 01, 2022 | 45.94 | 46.22 | 45.87 | 45.96 | 2,569,527 | +0.23(+0.49%) |
Jul 29, 2022 | 45.47 | 45.87 | 45.29 | 45.74 | 5,359,381 | +0.30(+0.66%) |
Jul 28, 2022 | 45.24 | 45.51 | 44.99 | 45.43 | 2,467,031 | -0.09(-0.21%) |
Jul 27, 2022 | 45.73 | 45.82 | 45.08 | 45.53 | 4,136,446 | -0.39(-0.84%) |
Jul 26, 2022 | 45.37 | 46.16 | 45.08 | 45.91 | 8,840,687 | +1.61(+3.63%) |
Jul 25, 2022 | 44.49 | 44.49 | 44.14 | 44.31 | 1,931,236 | +0.11(+0.26%) |
Jul 22, 2022 | 44.02 | 44.32 | 43.95 | 44.19 | 1,744,246 | +0.34(+0.77%) |
Jul 21, 2022 | 43.39 | 43.88 | 43.25 | 43.86 | 1,884,909 | +0.08(+0.19%) |
Jul 20, 2022 | 44.19 | 44.27 | 43.64 | 43.77 | 2,155,877 | -0.69(-1.54%) |
Jul 19, 2022 | 44.91 | 44.98 | 44.37 | 44.46 | 3,329,063 | +1.28(+2.96%) |
Jul 18, 2022 | 43.65 | 43.80 | 43.13 | 43.18 | 1,988,146 | -0.25(-0.58%) |
Jul 15, 2022 | 43.53 | 43.69 | 43.32 | 43.43 | 2,055,579 | +0.26(+0.61%) |
Jul 14, 2022 | 43.11 | 43.22 | 42.78 | 43.17 | 2,103,583 | -0.32(-0.73%) |
Jul 13, 2022 | 42.92 | 43.83 | 42.89 | 43.49 | 2,377,985 | +0.23(+0.54%) |
Jul 12, 2022 | 43.18 | 43.68 | 43.09 | 43.25 | 2,623,405 | +0.23(+0.52%) |
Jul 11, 2022 | 43.10 | 43.25 | 42.93 | 43.03 | 1,879,456 | -0.33(-0.76%) |
Jul 08, 2022 | 43.24 | 43.63 | 43.18 | 43.36 | 2,329,343 | +0.00(+0.00%) |
Jul 07, 2022 | 43.25 | 43.39 | 43.17 | 43.36 | 2,002,190 | -0.05(-0.11%) |
Jul 06, 2022 | 43.37 | 43.57 | 43.27 | 43.40 | 2,409,411 | +0.32(+0.74%) |
Jul 05, 2022 | 42.70 | 43.10 | 42.57 | 43.09 | 2,494,351 | -0.42(-0.97%) |
Jul 01, 2022 | 42.77 | 43.54 | 42.76 | 43.51 | 3,734,500 | +0.43(+1.00%) |
Jun 30, 2022 | 42.32 | 43.15 | 42.26 | 43.08 | 3,598,088 | +0.25(+0.59%) |
Jun 29, 2022 | 42.75 | 42.98 | 42.63 | 42.82 | 1,937,845 | +0.22(+0.51%) |
Jun 28, 2022 | 42.94 | 43.09 | 42.56 | 42.61 | 2,691,913 | -0.63(-1.46%) |
Jun 27, 2022 | 43.03 | 43.40 | 42.91 | 43.24 | 2,473,952 | -0.23(-0.54%) |
Jun 24, 2022 | 42.91 | 43.50 | 42.91 | 43.47 | 3,247,207 | +1.58(+3.77%) |
Jun 23, 2022 | 41.47 | 41.91 | 41.39 | 41.89 | 3,891,839 | +0.19(+0.45%) |
Jun 22, 2022 | 41.47 | 41.94 | 41.37 | 41.70 | 2,691,691 | +0.00(+0.00%) |
Jun 21, 2022 | 41.66 | 41.82 | 41.42 | 41.70 | 3,427,525 | +0.61(+1.49%) |
Jun 17, 2022 | 41.46 | 41.52 | 40.91 | 41.09 | 3,399,462 | +0.03(+0.07%) |
Jun 16, 2022 | 40.90 | 41.36 | 40.84 | 41.06 | 4,176,674 | -0.35(-0.84%) |
Jun 15, 2022 | 41.24 | 42.02 | 40.95 | 41.41 | 6,037,235 | +0.47(+1.15%) |
Jun 14, 2022 | 41.01 | 41.35 | 40.57 | 40.94 | 5,505,842 | -0.69(-1.65%) |
Jun 13, 2022 | 41.53 | 42.05 | 41.30 | 41.63 | 5,395,694 | -0.72(-1.71%) |
Jun 10, 2022 | 41.99 | 42.48 | 41.75 | 42.35 | 3,809,062 | -0.12(-0.29%) |
Jun 09, 2022 | 43.12 | 43.31 | 42.47 | 42.47 | 2,516,041 | -0.80(-1.85%) |
Jun 08, 2022 | 43.48 | 43.55 | 43.25 | 43.27 | 2,170,071 | -0.67(-1.52%) |
Jun 07, 2022 | 43.41 | 43.96 | 43.39 | 43.94 | 3,054,697 | +0.04(+0.09%) |
Jun 06, 2022 | 44.08 | 44.21 | 43.62 | 43.90 | 3,240,809 | +0.18(+0.41%) |
Jun 03, 2022 | 43.87 | 44.00 | 43.62 | 43.72 | 3,041,762 | -0.12(-0.28%) |
Jun 02, 2022 | 44.08 | 44.08 | 43.24 | 43.85 | 3,736,682 | +0.39(+0.89%) |
Jun 01, 2022 | 44.42 | 44.52 | 43.28 | 43.46 | 8,140,207 | -1.96(-4.32%) |
May 31, 2022 | 43.99 | 45.58 | 43.94 | 45.43 | 26,059,848 | +4.09(+9.89%) |
May 27, 2022 | 41.31 | 41.47 | 41.07 | 41.34 | 3,702,319 | +0.15(+0.37%) |
May 26, 2022 | 41.28 | 41.42 | 41.14 | 41.19 | 4,055,203 | -0.04(-0.09%) |
May 25, 2022 | 41.45 | 41.49 | 40.91 | 41.22 | 5,773,347 | -0.79(-1.88%) |
May 24, 2022 | 41.74 | 42.08 | 41.67 | 42.01 | 2,528,204 | +0.24(+0.59%) |
May 23, 2022 | 41.55 | 41.91 | 41.42 | 41.77 | 2,249,219 | +0.42(+1.02%) |
May 20, 2022 | 40.98 | 41.36 | 40.84 | 41.35 | 4,472,225 | +0.88(+2.18%) |
May 19, 2022 | 40.40 | 40.70 | 39.98 | 40.46 | 5,870,150 | -0.65(-1.59%) |
May 18, 2022 | 42.24 | 42.28 | 41.08 | 41.12 | 4,072,363 | -1.54(-3.62%) |
May 17, 2022 | 42.47 | 42.76 | 42.24 | 42.66 | 3,001,018 | +0.27(+0.64%) |
May 16, 2022 | 42.14 | 42.78 | 42.12 | 42.39 | 4,091,515 | -0.56(-1.30%) |
May 13, 2022 | 42.39 | 42.97 | 42.30 | 42.95 | 3,569,704 | +0.91(+2.17%) |
May 12, 2022 | 42.12 | 42.33 | 41.68 | 42.04 | 3,912,826 | +0.44(+1.05%) |
May 11, 2022 | 42.15 | 42.50 | 41.56 | 41.60 | 4,512,337 | -0.72(-1.69%) |
May 10, 2022 | 42.74 | 42.76 | 42.11 | 42.32 | 5,100,691 | +0.61(+1.47%) |
May 09, 2022 | 41.59 | 41.98 | 41.42 | 41.70 | 3,918,507 | +0.33(+0.79%) |
May 06, 2022 | 41.37 | 41.62 | 40.99 | 41.38 | 3,920,963 | -0.32(-0.76%) |
May 05, 2022 | 42.06 | 42.13 | 41.45 | 41.69 | 3,915,482 | -1.00(-2.35%) |
May 04, 2022 | 42.20 | 42.78 | 41.89 | 42.70 | 3,637,268 | +0.23(+0.55%) |
May 03, 2022 | 42.78 | 42.88 | 42.30 | 42.46 | 4,644,953 | +0.01(+0.02%) |
May 02, 2022 | 42.41 | 42.56 | 42.02 | 42.45 | 4,864,895 | -0.58(-1.34%) |
Apr 29, 2022 | 43.49 | 43.57 | 42.99 | 43.03 | 3,996,179 | +0.09(+0.22%) |
Apr 28, 2022 | 41.93 | 43.01 | 41.68 | 42.94 | 5,609,750 | +1.23(+2.94%) |
Apr 27, 2022 | 41.74 | 42.17 | 41.50 | 41.71 | 7,915,254 | -0.76(-1.80%) |
Apr 26, 2022 | 43.17 | 43.33 | 42.45 | 42.47 | 5,495,396 | -0.68(-1.57%) |
Apr 25, 2022 | 42.91 | 43.30 | 42.54 | 43.15 | 4,636,943 | +0.91(+2.16%) |
Apr 22, 2022 | 42.66 | 42.76 | 42.22 | 42.24 | 4,276,164 | -0.12(-0.29%) |
Apr 21, 2022 | 42.57 | 42.78 | 42.32 | 42.36 | 3,368,241 | +0.11(+0.26%) |
Apr 20, 2022 | 41.87 | 42.35 | 41.80 | 42.25 | 5,168,038 | +0.59(+1.41%) |
Apr 19, 2022 | 40.95 | 41.67 | 40.89 | 41.66 | 5,478,987 | +0.53(+1.29%) |
Apr 18, 2022 | 41.65 | 41.65 | 41.08 | 41.13 | 3,163,803 | -0.41(-0.99%) |
Apr 14, 2022 | 41.76 | 41.86 | 41.53 | 41.54 | 3,012,613 | -0.33(-0.78%) |
Apr 13, 2022 | 41.37 | 41.96 | 41.35 | 41.87 | 3,476,925 | +0.47(+1.15%) |
Apr 12, 2022 | 41.80 | 41.90 | 41.35 | 41.39 | 4,795,493 | -0.80(-1.90%) |
Apr 11, 2022 | 42.16 | 42.50 | 42.14 | 42.19 | 4,465,538 | -0.44(-1.03%) |
Apr 08, 2022 | 42.60 | 43.03 | 42.58 | 42.63 | 4,183,561 | -0.27(-0.63%) |
Apr 07, 2022 | 42.50 | 42.99 | 42.45 | 42.90 | 2,626,157 | +0.20(+0.46%) |
Apr 06, 2022 | 42.59 | 42.93 | 42.36 | 42.71 | 4,649,874 | -0.23(-0.54%) |
Apr 05, 2022 | 43.01 | 43.34 | 42.86 | 42.94 | 3,012,373 | -0.36(-0.84%) |
Apr 04, 2022 | 42.82 | 43.35 | 42.71 | 43.30 | 4,429,533 | -0.05(-0.11%) |
Apr 01, 2022 | 42.89 | 43.37 | 42.71 | 43.35 | 3,953,005 | +0.96(+2.26%) |
Mar 31, 2022 | 42.66 | 42.67 | 42.15 | 42.39 | 4,983,663 | -0.64(-1.49%) |
Mar 30, 2022 | 43.20 | 43.46 | 43.03 | 43.03 | 5,042,671 | +0.01(+0.02%) |
Mar 29, 2022 | 43.44 | 43.70 | 42.89 | 43.02 | 4,476,356 | +0.98(+2.32%) |
Mar 28, 2022 | 41.77 | 42.05 | 41.63 | 42.05 | 2,763,589 | +0.28(+0.67%) |
Mar 25, 2022 | 41.51 | 41.84 | 41.32 | 41.77 | 3,657,044 | +0.27(+0.65%) |
Mar 24, 2022 | 41.58 | 41.68 | 41.38 | 41.50 | 3,390,831 | -0.12(-0.29%) |
Mar 23, 2022 | 41.99 | 42.09 | 41.59 | 41.62 | 4,173,433 | -0.73(-1.71%) |
Mar 22, 2022 | 42.19 | 42.57 | 42.18 | 42.34 | 3,243,045 | +0.41(+0.98%) |
Mar 21, 2022 | 41.92 | 42.13 | 41.79 | 41.93 | 3,206,517 | -0.20(-0.49%) |
Mar 18, 2022 | 41.52 | 42.22 | 41.44 | 42.14 | 4,779,922 | -0.02(-0.04%) |
Mar 17, 2022 | 41.66 | 42.20 | 41.58 | 42.16 | 3,495,197 | +0.22(+0.53%) |
Mar 16, 2022 | 41.49 | 41.93 | 41.35 | 41.93 | 4,457,043 | +0.64(+1.55%) |
Mar 15, 2022 | 41.84 | 41.87 | 40.85 | 41.29 | 5,599,801 | +0.04(+0.09%) |
Mar 14, 2022 | 41.39 | 41.74 | 41.15 | 41.26 | 3,410,646 | +0.37(+0.91%) |
Mar 11, 2022 | 41.24 | 41.59 | 40.83 | 40.88 | 4,446,121 | -0.37(-0.90%) |
Mar 10, 2022 | 41.30 | 40.97 | 41.26 | 4,440,645 | -1.00(-2.36%) | |
Mar 09, 2022 | 41.86 | 42.93 | 41.67 | 42.25 | 6,527,949 | +1.59(+3.91%) |
Mar 08, 2022 | 40.63 | 41.39 | 40.10 | 40.66 | 7,895,010 | -0.16(-0.39%) |
Mar 07, 2022 | 40.86 | 41.24 | 40.23 | 40.82 | 10,742,515 | -1.67(-3.94%) |
Mar 04, 2022 | 42.37 | 42.54 | 41.86 | 42.49 | 9,607,139 | -1.88(-4.23%) |
Mar 03, 2022 | 44.45 | 44.67 | 44.09 | 44.37 | 4,932,740 | -0.90(-1.99%) |
Mar 02, 2022 | 44.88 | 45.56 | 44.82 | 45.27 | 3,368,227 | -0.07(-0.14%) |
Mar 01, 2022 | 46.20 | 46.45 | 45.21 | 45.34 | 4,063,345 | -1.42(-3.04%) |
Feb 28, 2022 | 46.52 | 46.81 | 46.38 | 46.76 | 2,982,153 | -0.26(-0.55%) |
Feb 25, 2022 | 45.74 | 47.08 | 46.45 | 47.02 | 3,476,945 | +1.39(+3.04%) |
Feb 24, 2022 | 45.65 | 45.79 | 44.97 | 45.64 | 5,170,082 | -1.91(-4.02%) |
Feb 23, 2022 | 48.14 | 48.18 | 47.37 | 47.55 | 4,933,781 | +0.23(+0.49%) |
Feb 22, 2022 | 47.22 | 47.47 | 47.10 | 47.32 | 2,281,034 | -0.88(-1.82%) |
Feb 18, 2022 | 48.19 | 0 | +0.56(+1.18%) | |||
Feb 17, 2022 | 47.69 | 47.75 | 47.36 | 47.63 | 2,695,290 | -0.18(-0.37%) |
Feb 16, 2022 | 47.57 | 47.83 | 47.51 | 47.80 | 2,161,255 | +0.36(+0.76%) |
Feb 15, 2022 | 47.61 | 47.82 | 47.37 | 47.44 | 3,353,234 | -0.10(-0.21%) |
Feb 14, 2022 | 48.04 | 48.11 | 47.11 | 47.55 | 3,076,040 | -1.04(-2.14%) |
Feb 11, 2022 | 48.63 | 49.31 | 48.49 | 48.59 | 4,519,525 | +1.39(+2.95%) |
Feb 10, 2022 | 47.20 | 47.69 | 46.87 | 47.20 | 4,025,602 | -0.85(-1.76%) |
Feb 09, 2022 | 48.05 | 48.14 | 47.61 | 48.04 | 3,214,855 | -0.15(-0.31%) |
Feb 08, 2022 | 48.27 | 48.46 | 48.03 | 48.19 | 2,715,215 | +0.05(+0.10%) |
Feb 07, 2022 | 47.84 | 48.38 | 47.81 | 48.14 | 2,917,468 | +0.78(+1.65%) |
Feb 04, 2022 | 47.61 | 47.65 | 47.26 | 47.36 | 2,556,144 | -0.35(-0.73%) |
Feb 03, 2022 | 47.50 | 47.95 | 47.71 | 2,557,345 | +0.53(+1.13%) | |
Feb 02, 2022 | 46.97 | 47.53 | 46.92 | 47.18 | 4,654,334 | +0.06(+0.14%) |
Feb 01, 2022 | 46.82 | 47.24 | 46.52 | 47.11 | 3,997,355 | -0.24(-0.51%) |
Jan 31, 2022 | 46.71 | 47.36 | 47.35 | 2,947,932 | +0.08(+0.18%) | |
Jan 28, 2022 | 46.65 | 47.26 | 46.39 | 47.27 | 3,351,828 | +0.09(+0.20%) |
Jan 27, 2022 | 47.45 | 47.92 | 46.94 | 47.18 | 3,877,425 | -0.10(-0.21%) |
Jan 26, 2022 | 48.06 | 48.24 | 47.07 | 47.28 | 4,883,283 | -1.30(-2.67%) |
Jan 25, 2022 | 48.83 | 49.08 | 48.47 | 48.58 | 9,583,233 | -0.76(-1.53%) |
Jan 24, 2022 | 48.61 | 49.53 | 48.24 | 49.33 | 22,566,402 | +3.90(+8.58%) |
Jan 21, 2022 | 45.92 | 46.12 | 45.33 | 45.44 | 6,119,393 | -0.08(-0.18%) |
Jan 20, 2022 | 46.31 | 46.44 | 45.50 | 45.52 | 8,668,299 | -0.59(-1.28%) |
Jan 19, 2022 | 45.61 | 47.16 | 45.24 | 46.11 | 24,065,046 | +3.31(+7.73%) |
Jan 18, 2022 | 45.19 | 45.30 | 42.45 | 42.80 | 41,254,672 | -7.22(-14.44%) |
Jan 14, 2022 | 50.02 | 0 | +0.56(+1.14%) | |||
Jan 13, 2022 | 49.39 | 49.67 | 49.21 | 49.46 | 2,582,595 | +0.07(+0.15%) |
Jan 12, 2022 | 49.26 | 49.42 | 49.17 | 49.39 | 2,920,056 | -0.32(-0.65%) |
Jan 11, 2022 | 49.29 | 49.73 | 49.16 | 49.71 | 3,193,589 | -0.26(-0.52%) |
Jan 10, 2022 | 49.41 | 50.01 | 49.36 | 49.97 | 4,017,434 | +0.40(+0.80%) |
Jan 07, 2022 | 48.97 | 49.66 | 48.96 | 49.57 | 3,100,262 | +0.58(+1.18%) |
Jan 06, 2022 | 49.01 | 49.19 | 48.79 | 48.99 | 3,134,607 | -0.49(-0.99%) |
Jan 05, 2022 | 49.55 | 49.78 | 49.43 | 49.48 | 2,919,652 | -0.09(-0.19%) |
Jan 04, 2022 | 49.55 | 49.97 | 49.50 | 49.57 | 2,768,817 | -0.24(-0.48%) |
Jan 03, 2022 | 49.32 | 49.88 | 49.09 | 49.81 | 3,058,131 | +0.25(+0.50%) |
Dec 31, 2021 | 49.30 | 49.60 | 49.28 | 49.56 | 1,489,148 | +0.19(+0.39%) |
Dec 30, 2021 | 49.34 | 49.46 | 49.30 | 49.37 | 1,805,966 | -0.04(-0.07%) |
Dec 29, 2021 | 49.48 | 49.54 | 49.25 | 49.41 | 2,086,288 | +0.08(+0.17%) |
Dec 28, 2021 | 49.20 | 49.43 | 49.17 | 49.32 | 1,673,923 | +0.26(+0.53%) |
Dec 27, 2021 | 48.96 | 49.15 | 48.80 | 49.07 | 2,043,349 | +0.40(+0.81%) |
Dec 23, 2021 | 48.59 | 48.86 | 48.55 | 48.67 | 1,772,518 | +0.33(+0.69%) |
Dec 22, 2021 | 47.94 | 48.37 | 47.85 | 48.34 | 2,167,924 | +0.16(+0.33%) |
Dec 21, 2021 | 48.09 | 48.35 | 47.97 | 48.18 | 2,885,076 | -0.22(-0.46%) |
Dec 20, 2021 | 48.58 | 48.72 | 48.33 | 48.40 | 3,241,194 | -0.16(-0.32%) |
Dec 17, 2021 | 48.89 | 48.96 | 48.55 | 48.56 | 3,281,266 | -0.55(-1.13%) |
Dec 16, 2021 | 48.68 | 49.18 | 48.66 | 49.11 | 3,064,328 | +0.55(+1.14%) |
Dec 15, 2021 | 48.47 | 48.63 | 48.33 | 48.56 | 2,736,343 | -0.30(-0.62%) |
Dec 14, 2021 | 49.01 | 49.12 | 48.77 | 48.86 | 2,996,718 | -0.06(-0.11%) |
Dec 13, 2021 | 48.86 | 49.19 | 48.71 | 48.92 | 2,942,765 | -0.15(-0.30%) |
Dec 10, 2021 | 48.89 | 49.21 | 48.86 | 49.07 | 3,551,901 | +0.32(+0.66%) |
Dec 09, 2021 | 48.42 | 48.76 | 48.22 | 48.74 | 4,702,798 | -0.07(-0.15%) |
Dec 08, 2021 | 48.35 | 48.89 | 48.23 | 48.82 | 5,458,100 | +0.58(+1.20%) |
Dec 07, 2021 | 47.71 | 48.31 | 47.71 | 48.24 | 3,979,801 | -0.25(-0.51%) |
Dec 06, 2021 | 47.54 | 48.56 | 47.54 | 48.49 | 5,251,837 | +1.23(+2.59%) |
Dec 03, 2021 | 47.50 | 47.60 | 47.15 | 47.26 | 3,305,220 | -0.14(-0.29%) |
Dec 02, 2021 | 47.66 | 47.90 | 47.34 | 47.40 | 3,640,695 | +0.76(+1.64%) |
Dec 01, 2021 | 47.19 | 47.34 | 46.62 | 46.63 | 5,789,360 | -0.22(-0.47%) |
Nov 30, 2021 | 47.92 | 47.98 | 46.78 | 46.85 | 4,922,114 | -1.76(-3.62%) |
Nov 29, 2021 | 48.62 | 48.67 | 48.14 | 48.61 | 5,405,706 | +0.25(+0.51%) |
Nov 26, 2021 | 48.50 | 48.82 | 48.26 | 48.37 | 4,595,122 | +0.36(+0.75%) |
Nov 24, 2021 | 47.76 | 48.03 | 47.66 | 48.01 | 2,471,875 | -0.14(-0.29%) |
Nov 23, 2021 | 47.91 | 48.25 | 47.81 | 48.14 | 3,519,731 | +0.90(+1.91%) |
Nov 22, 2021 | 47.44 | 47.87 | 47.24 | 47.24 | 3,362,224 | -0.18(-0.37%) |
Nov 19, 2021 | 47.94 | 47.96 | 47.39 | 47.42 | 3,167,991 | +0.13(+0.27%) |
Nov 18, 2021 | 47.89 | 47.40 | 47.28 | 47.29 | 3,306,817 | -0.41(-0.87%) |
Nov 17, 2021 | 47.91 | 47.96 | 47.65 | 47.70 | 2,178,973 | -0.22(-0.46%) |
Nov 16, 2021 | 48.25 | 48.32 | 47.92 | 47.92 | 2,555,566 | -0.29(-0.59%) |
Nov 15, 2021 | 48.29 | 48.41 | 48.20 | 48.21 | 2,451,019 | -0.13(-0.27%) |
Nov 12, 2021 | 48.45 | 48.48 | 48.21 | 48.34 | 2,060,911 | +0.00(+0.00%) |
Nov 11, 2021 | 48.47 | 48.51 | 48.23 | 48.34 | 3,461,334 | -0.30(-0.63%) |
Nov 10, 2021 | 48.78 | 48.64 | 2,022,011 | -0.15(-0.30%) | ||
Nov 09, 2021 | 48.64 | 48.94 | 48.64 | 48.79 | 2,578,718 | +0.13(+0.27%) |
Nov 08, 2021 | 48.70 | 48.70 | 48.33 | 48.66 | 2,710,511 | -0.05(-0.09%) |
Nov 05, 2021 | 48.61 | 48.83 | 48.49 | 48.71 | 2,580,244 | -0.01(-0.02%) |
Nov 04, 2021 | 48.64 | 49.16 | 48.58 | 48.72 | 3,244,452 | -0.64(-1.29%) |
Nov 03, 2021 | 49.13 | 49.42 | 48.97 | 49.35 | 1,868,594 | +0.22(+0.45%) |
Nov 02, 2021 | 48.89 | 49.36 | 48.82 | 49.13 | 1,960,631 | +0.05(+0.09%) |
Nov 01, 2021 | 48.84 | 49.23 | 48.76 | 49.09 | 1,789,317 | +0.17(+0.35%) |
Oct 29, 2021 | 48.72 | 49.00 | 48.70 | 48.92 | 1,955,891 | -0.27(-0.56%) |
Oct 28, 2021 | 49.07 | 49.32 | 49.01 | 49.19 | 1,466,450 | +0.31(+0.64%) |
Oct 27, 2021 | 49.21 | 49.29 | 48.77 | 48.88 | 1,682,522 | -0.42(-0.85%) |
Oct 26, 2021 | 49.30 | 49.30 | 1,804,650 | +0.45(+0.92%) | ||
Oct 25, 2021 | 48.99 | 49.00 | 48.65 | 48.85 | 1,702,367 | -0.18(-0.37%) |
Oct 22, 2021 | 48.91 | 49.27 | 48.88 | 49.03 | 1,909,176 | +0.30(+0.62%) |
Oct 21, 2021 | 48.60 | 48.88 | 48.52 | 48.73 | 2,880,257 | +0.53(+1.10%) |
Oct 20, 2021 | 48.22 | 48.36 | 48.09 | 48.20 | 1,578,921 | +0.26(+0.55%) |
Oct 19, 2021 | 47.81 | 48.02 | 47.71 | 47.94 | 1,988,950 | -0.19(-0.40%) |
Oct 18, 2021 | 48.15 | 48.24 | 47.96 | 48.13 | 2,216,194 | -0.22(-0.45%) |
Oct 15, 2021 | 48.10 | 48.61 | 48.09 | 48.35 | 1,662,255 | -0.16(-0.34%) |
Oct 14, 2021 | 48.51 | 48.56 | 48.32 | 48.51 | 1,792,391 | +0.16(+0.32%) |
Oct 13, 2021 | 48.10 | 48.41 | 48.10 | 48.36 | 2,080,551 | +0.63(+1.32%) |
Oct 12, 2021 | 47.84 | 47.91 | 47.64 | 47.73 | 1,676,973 | -0.20(-0.42%) |
Oct 11, 2021 | 48.09 | 48.25 | 47.93 | 47.93 | 1,591,805 | -0.13(-0.27%) |
Oct 08, 2021 | 48.24 | 48.37 | 48.02 | 48.06 | 2,182,707 | -0.26(-0.55%) |
Oct 07, 2021 | 48.38 | 48.73 | 48.25 | 48.32 | 2,006,462 | -0.11(-0.23%) |
Oct 06, 2021 | 47.97 | 48.46 | 47.94 | 48.43 | 2,205,817 | -0.36(-0.73%) |
Oct 05, 2021 | 49.01 | 49.03 | 48.77 | 48.79 | 2,526,852 | -0.34(-0.69%) |
Oct 04, 2021 | 49.01 | 49.33 | 48.95 | 49.13 | 2,700,010 | -0.37(-0.74%) |