Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.53 | 48.70 | 48.27 | 48.57 | 1,479,222 | -0.24(-0.49%) |
Dec 29, 2022 | 48.79 | 49.03 | 48.75 | 48.81 | 1,875,513 | +0.14(+0.30%) |
Dec 28, 2022 | 49.17 | 49.29 | 48.67 | 48.67 | 1,897,491 | -0.64(-1.29%) |
Dec 27, 2022 | 48.92 | 49.39 | 48.90 | 49.31 | 1,532,523 | +0.04(+0.08%) |
Dec 23, 2022 | 48.97 | 49.42 | 48.94 | 49.27 | 1,721,655 | +0.20(+0.41%) |
Dec 22, 2022 | 49.04 | 49.11 | 48.74 | 49.07 | 2,297,355 | -0.24(-0.49%) |
Dec 21, 2022 | 48.76 | 49.42 | 48.76 | 49.31 | 2,336,922 | +0.44(+0.91%) |
Dec 20, 2022 | 48.78 | 48.95 | 48.50 | 48.86 | 2,671,105 | +0.17(+0.36%) |
Dec 19, 2022 | 48.77 | 48.97 | 48.48 | 48.69 | 2,704,954 | +0.19(+0.40%) |
Dec 16, 2022 | 48.28 | 48.64 | 48.27 | 48.50 | 2,523,602 | -0.26(-0.53%) |
Dec 15, 2022 | 49.04 | 49.12 | 48.64 | 48.76 | 2,404,981 | -0.79(-1.60%) |
Dec 14, 2022 | 49.51 | 49.85 | 49.26 | 49.55 | 2,734,387 | +0.68(+1.38%) |
Dec 13, 2022 | 49.20 | 49.51 | 48.79 | 48.87 | 2,338,005 | -0.02(-0.04%) |
Dec 12, 2022 | 49.05 | 49.09 | 48.67 | 48.89 | 1,970,400 | +0.32(+0.66%) |
Dec 09, 2022 | 48.98 | 49.13 | 48.55 | 48.57 | 4,622,737 | -0.05(-0.10%) |
Dec 08, 2022 | 48.81 | 49.10 | 48.62 | 48.62 | 4,838,873 | -0.41(-0.83%) |
Dec 07, 2022 | 49.16 | 49.29 | 48.86 | 49.03 | 2,229,614 | -0.34(-0.68%) |
Dec 06, 2022 | 49.36 | 49.48 | 49.07 | 49.36 | 2,357,011 | +0.17(+0.35%) |
Dec 05, 2022 | 49.12 | 49.36 | 49.05 | 49.19 | 2,671,091 | -0.49(-0.99%) |
Dec 02, 2022 | 48.85 | 49.72 | 48.84 | 49.68 | 2,221,615 | +0.34(+0.68%) |
Dec 01, 2022 | 49.09 | 49.48 | 49.05 | 49.35 | 2,832,817 | +0.74(+1.53%) |
Nov 30, 2022 | 48.11 | 48.70 | 47.78 | 48.60 | 2,799,902 | +0.89(+1.86%) |
Nov 29, 2022 | 47.86 | 48.01 | 47.66 | 47.72 | 1,769,353 | -0.13(-0.26%) |
Nov 28, 2022 | 48.01 | 48.34 | 47.83 | 47.84 | 2,158,749 | -0.07(-0.14%) |
Nov 25, 2022 | 47.83 | 48.08 | 47.70 | 47.91 | 1,031,360 | +0.13(+0.26%) |
Nov 23, 2022 | 47.81 | 47.99 | 47.65 | 47.78 | 2,263,636 | +0.41(+0.88%) |
Nov 22, 2022 | 47.05 | 47.44 | 47.02 | 47.37 | 2,504,952 | +0.40(+0.84%) |
Nov 21, 2022 | 46.53 | 47.01 | 46.46 | 46.97 | 2,347,118 | +0.46(+1.00%) |
Nov 18, 2022 | 46.65 | 46.70 | 46.36 | 46.51 | 2,076,253 | +0.08(+0.17%) |
Nov 17, 2022 | 45.94 | 46.48 | 45.94 | 46.43 | 3,236,920 | +0.08(+0.17%) |
Nov 16, 2022 | 46.29 | 46.39 | 46.07 | 46.35 | 2,906,989 | +0.53(+1.15%) |
Nov 15, 2022 | 46.06 | 46.18 | 45.31 | 45.83 | 3,598,680 | +0.45(+0.99%) |
Nov 14, 2022 | 45.34 | 45.89 | 45.19 | 45.38 | 3,569,896 | +0.28(+0.61%) |
Nov 11, 2022 | 44.17 | 45.18 | 43.98 | 45.10 | 4,048,908 | -0.36(-0.80%) |
Nov 10, 2022 | 45.24 | 45.50 | 44.92 | 45.46 | 3,009,025 | +1.32(+2.99%) |
Nov 09, 2022 | 44.32 | 44.57 | 44.13 | 44.14 | 1,873,841 | -0.45(-1.01%) |
Nov 08, 2022 | 44.30 | 44.84 | 44.27 | 44.59 | 2,490,756 | +0.32(+0.71%) |
Nov 07, 2022 | 44.27 | 44.46 | 44.07 | 44.28 | 2,395,953 | +0.02(+0.04%) |
Nov 04, 2022 | 43.34 | 44.27 | 43.25 | 44.26 | 3,115,948 | +1.59(+3.72%) |
Nov 03, 2022 | 42.56 | 42.83 | 42.55 | 42.67 | 2,124,218 | -0.29(-0.67%) |
Nov 02, 2022 | 43.42 | 42.94 | 42.96 | 2,258,538 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.83 | 43.91 | 43.22 | 43.51 | 2,054,795 | -0.01(-0.02%) |
Oct 31, 2022 | 43.82 | 43.94 | 43.43 | 43.52 | 4,505,815 | -0.22(-0.50%) |
Oct 28, 2022 | 43.19 | 43.81 | 42.99 | 43.74 | 3,064,292 | +0.99(+2.33%) |
Oct 27, 2022 | 42.52 | 42.92 | 42.48 | 42.75 | 3,686,600 | -0.27(-0.62%) |
Oct 26, 2022 | 42.35 | 43.18 | 42.33 | 43.02 | 2,891,374 | -0.14(-0.33%) |
Oct 25, 2022 | 42.70 | 43.18 | 42.70 | 43.16 | 2,719,019 | +0.65(+1.53%) |
Oct 24, 2022 | 42.25 | 42.65 | 41.70 | 42.51 | 5,832,854 | -0.11(-0.25%) |
Oct 21, 2022 | 42.02 | 42.70 | 41.95 | 42.61 | 3,501,116 | +0.99(+2.39%) |
Oct 20, 2022 | 42.01 | 42.21 | 41.52 | 41.62 | 3,566,320 | -0.27(-0.64%) |
Oct 19, 2022 | 42.16 | 42.24 | 41.65 | 41.89 | 1,927,039 | -0.37(-0.88%) |
Oct 18, 2022 | 42.04 | 42.38 | 41.99 | 42.26 | 2,627,628 | +0.20(+0.48%) |
Oct 17, 2022 | 42.04 | 42.43 | 41.96 | 42.06 | 2,946,849 | +0.70(+1.69%) |
Oct 14, 2022 | 42.09 | 42.17 | 41.33 | 41.36 | 2,552,552 | -0.41(-0.98%) |
Oct 13, 2022 | 40.76 | 41.89 | 40.59 | 41.77 | 3,682,518 | +0.15(+0.37%) |
Oct 12, 2022 | 41.38 | 41.76 | 41.28 | 41.62 | 2,877,855 | +0.19(+0.46%) |
Oct 11, 2022 | 41.76 | 42.20 | 41.40 | 41.43 | 3,008,536 | +0.08(+0.18%) |
Oct 10, 2022 | 41.25 | 41.45 | 41.03 | 41.35 | 2,265,773 | -0.11(-0.25%) |
Oct 07, 2022 | 42.04 | 42.08 | 41.37 | 41.46 | 3,022,686 | -0.36(-0.87%) |
Oct 06, 2022 | 42.27 | 42.27 | 41.70 | 41.82 | 2,743,267 | -0.85(-1.99%) |
Oct 05, 2022 | 42.81 | 42.93 | 42.34 | 42.67 | 2,239,417 | -0.62(-1.44%) |
Oct 04, 2022 | 42.92 | 43.35 | 42.84 | 43.29 | 6,490,798 | +1.10(+2.61%) |
Oct 03, 2022 | 41.89 | 42.22 | 41.57 | 42.19 | 3,176,523 | +0.27(+0.64%) |
Sep 30, 2022 | 42.28 | 42.54 | 41.91 | 41.93 | 3,773,000 | -0.83(-1.95%) |
Sep 29, 2022 | 42.78 | 43.07 | 42.44 | 42.76 | 8,373,695 | +0.45(+1.06%) |
Sep 28, 2022 | 41.42 | 42.48 | 41.25 | 42.31 | 4,760,081 | +0.89(+2.15%) |
Sep 27, 2022 | 42.33 | 42.52 | 41.27 | 41.42 | 5,594,265 | -0.49(-1.16%) |
Sep 26, 2022 | 42.26 | 42.44 | 41.59 | 41.91 | 5,214,224 | -0.03(-0.07%) |
Sep 23, 2022 | 42.56 | 42.59 | 41.66 | 41.94 | 3,362,192 | -1.73(-3.96%) |
Sep 22, 2022 | 43.94 | 43.99 | 43.53 | 43.67 | 3,011,707 | +0.12(+0.29%) |
Sep 21, 2022 | 43.40 | 44.16 | 43.37 | 43.54 | 3,516,004 | +0.30(+0.69%) |
Sep 20, 2022 | 43.35 | 43.46 | 43.07 | 43.25 | 1,850,232 | -0.11(-0.26%) |
Sep 19, 2022 | 43.03 | 43.38 | 42.99 | 43.36 | 1,475,931 | +0.16(+0.38%) |
Sep 16, 2022 | 43.33 | 43.36 | 42.99 | 43.20 | 2,121,833 | -0.21(-0.48%) |
Sep 15, 2022 | 43.48 | 43.71 | 43.31 | 43.41 | 2,067,172 | -0.51(-1.15%) |
Sep 14, 2022 | 43.96 | 44.13 | 43.72 | 43.91 | 2,394,888 | +0.03(+0.07%) |
Sep 13, 2022 | 44.68 | 44.79 | 43.89 | 43.89 | 2,428,226 | -0.90(-2.01%) |
Sep 12, 2022 | 44.92 | 45.05 | 44.78 | 44.79 | 2,520,764 | +0.78(+1.78%) |
Sep 09, 2022 | 43.96 | 44.12 | 43.76 | 44.00 | 2,909,394 | +1.01(+2.36%) |
Sep 08, 2022 | 42.65 | 43.13 | 42.56 | 42.99 | 2,764,586 | -0.33(-0.77%) |
Sep 07, 2022 | 42.84 | 43.32 | 42.83 | 43.32 | 1,776,057 | +0.48(+1.12%) |
Sep 06, 2022 | 43.18 | 43.41 | 42.77 | 42.84 | 2,457,253 | +0.19(+0.45%) |
Sep 02, 2022 | 43.12 | 43.36 | 42.52 | 42.65 | 1,911,243 | -0.30(-0.69%) |
Sep 01, 2022 | 42.96 | 42.99 | 42.60 | 42.95 | 2,139,408 | -0.46(-1.06%) |
Aug 31, 2022 | 43.86 | 43.98 | 43.38 | 43.41 | 1,681,957 | -0.34(-0.79%) |
Aug 30, 2022 | 44.18 | 44.24 | 43.70 | 43.75 | 1,806,255 | -0.19(-0.44%) |
Aug 29, 2022 | 43.95 | 44.18 | 43.90 | 43.94 | 1,585,584 | -0.07(-0.15%) |
Aug 26, 2022 | 44.84 | 44.94 | 43.96 | 44.01 | 1,748,192 | -0.95(-2.11%) |
Aug 25, 2022 | 44.72 | 44.96 | 44.46 | 44.96 | 1,275,945 | +0.07(+0.15%) |
Aug 24, 2022 | 44.74 | 45.14 | 44.63 | 44.89 | 1,764,234 | +0.33(+0.75%) |
Aug 23, 2022 | 44.43 | 44.78 | 44.37 | 44.56 | 1,684,884 | -0.41(-0.91%) |
Aug 22, 2022 | 45.23 | 45.41 | 44.90 | 44.97 | 1,729,797 | -0.37(-0.82%) |
Aug 19, 2022 | 45.36 | 45.55 | 45.19 | 45.34 | 1,830,095 | +0.06(+0.13%) |
Aug 18, 2022 | 45.25 | 45.32 | 45.02 | 45.28 | 2,737,267 | -0.29(-0.63%) |
Aug 17, 2022 | 45.41 | 45.66 | 45.33 | 45.57 | 2,638,024 | +0.00(+0.00%) |
Aug 16, 2022 | 45.16 | 45.69 | 45.11 | 45.57 | 2,675,611 | -0.15(-0.33%) |
Aug 15, 2022 | 45.49 | 45.75 | 45.43 | 45.72 | 3,400,512 | +0.03(+0.06%) |
Aug 12, 2022 | 45.23 | 45.71 | 45.01 | 45.69 | 4,820,993 | +0.12(+0.27%) |
Aug 11, 2022 | 45.63 | 45.86 | 45.54 | 45.57 | 1,923,362 | -0.70(-1.51%) |
Aug 10, 2022 | 46.19 | 46.36 | 46.12 | 46.27 | 2,050,348 | +0.51(+1.11%) |
Aug 09, 2022 | 46.11 | 46.22 | 45.71 | 45.76 | 3,017,958 | -0.55(-1.18%) |
Aug 08, 2022 | 46.44 | 46.58 | 46.23 | 46.31 | 1,822,026 | +0.33(+0.73%) |
Aug 05, 2022 | 45.96 | 46.05 | 45.62 | 45.97 | 1,914,193 | -0.33(-0.72%) |
Aug 04, 2022 | 46.33 | 46.46 | 46.06 | 46.31 | 1,672,697 | +0.05(+0.11%) |
Aug 03, 2022 | 45.90 | 46.35 | 45.86 | 46.25 | 2,260,398 | +0.29(+0.64%) |
Aug 02, 2022 | 46.60 | 46.66 | 45.92 | 45.96 | 2,354,122 | -0.39(-0.84%) |
Aug 01, 2022 | 46.33 | 46.61 | 46.25 | 46.35 | 2,548,039 | +0.23(+0.49%) |
Jul 29, 2022 | 45.86 | 46.25 | 45.68 | 46.12 | 5,314,562 | +0.30(+0.66%) |
Jul 28, 2022 | 45.62 | 45.89 | 45.37 | 45.82 | 2,446,400 | -0.09(-0.21%) |
Jul 27, 2022 | 46.11 | 46.21 | 45.46 | 45.91 | 4,101,854 | -0.39(-0.84%) |
Jul 26, 2022 | 45.75 | 46.55 | 45.46 | 46.30 | 8,766,755 | +1.62(+3.63%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.51 | 44.68 | 1,915,085 | +0.11(+0.26%) |
Jul 22, 2022 | 44.40 | 44.69 | 44.32 | 44.57 | 1,729,659 | +0.34(+0.77%) |
Jul 21, 2022 | 43.75 | 44.25 | 43.62 | 44.23 | 1,869,146 | +0.09(+0.19%) |
Jul 20, 2022 | 44.57 | 44.64 | 44.01 | 44.14 | 2,137,848 | -0.69(-1.54%) |
Jul 19, 2022 | 45.29 | 45.36 | 44.74 | 44.83 | 3,301,223 | +1.29(+2.96%) |
Jul 18, 2022 | 44.02 | 44.17 | 43.50 | 43.54 | 1,971,520 | -0.26(-0.58%) |
Jul 15, 2022 | 43.89 | 44.05 | 43.69 | 43.80 | 2,038,389 | +0.27(+0.61%) |
Jul 14, 2022 | 43.48 | 43.58 | 43.15 | 43.53 | 2,085,991 | -0.32(-0.73%) |
Jul 13, 2022 | 43.28 | 44.20 | 43.25 | 43.86 | 2,358,099 | +0.24(+0.54%) |
Jul 12, 2022 | 43.54 | 44.05 | 43.45 | 43.62 | 2,601,466 | +0.23(+0.52%) |
Jul 11, 2022 | 43.47 | 43.61 | 43.30 | 43.39 | 1,863,739 | -0.33(-0.76%) |
Jul 08, 2022 | 43.61 | 44.00 | 43.54 | 43.72 | 2,309,863 | +0.00(+0.00%) |
Jul 07, 2022 | 43.62 | 43.76 | 43.53 | 43.72 | 1,985,446 | -0.05(-0.11%) |
Jul 06, 2022 | 43.73 | 43.94 | 43.64 | 43.77 | 2,389,262 | +0.32(+0.74%) |
Jul 05, 2022 | 43.06 | 43.47 | 42.93 | 43.45 | 2,473,491 | -0.43(-0.97%) |
Jul 01, 2022 | 43.13 | 43.91 | 43.12 | 43.87 | 3,703,270 | +0.44(+1.00%) |
Jun 30, 2022 | 42.68 | 43.51 | 42.61 | 43.44 | 3,567,998 | +0.26(+0.59%) |
Jun 29, 2022 | 43.11 | 43.34 | 42.99 | 43.18 | 1,921,639 | +0.22(+0.51%) |
Jun 28, 2022 | 43.31 | 43.46 | 42.92 | 42.97 | 2,669,402 | -0.63(-1.46%) |
Jun 27, 2022 | 43.39 | 43.77 | 43.27 | 43.60 | 2,453,263 | -0.24(-0.54%) |
Jun 24, 2022 | 43.27 | 43.87 | 43.27 | 43.84 | 3,220,052 | +1.59(+3.77%) |
Jun 23, 2022 | 41.82 | 42.26 | 41.74 | 42.24 | 3,859,293 | +0.19(+0.45%) |
Jun 22, 2022 | 41.82 | 42.30 | 41.72 | 42.06 | 2,669,181 | +0.00(+0.00%) |
Jun 21, 2022 | 42.01 | 42.17 | 41.77 | 42.06 | 3,398,862 | +0.62(+1.49%) |
Jun 17, 2022 | 41.81 | 41.88 | 41.26 | 41.44 | 3,371,033 | +0.03(+0.07%) |
Jun 16, 2022 | 41.24 | 41.70 | 41.18 | 41.41 | 4,141,745 | -0.35(-0.84%) |
Jun 15, 2022 | 41.59 | 42.38 | 41.30 | 41.76 | 5,986,748 | +0.47(+1.15%) |
Jun 14, 2022 | 41.35 | 41.69 | 40.91 | 41.29 | 5,459,798 | -0.69(-1.65%) |
Jun 13, 2022 | 41.88 | 42.41 | 41.65 | 41.98 | 5,350,572 | -0.73(-1.71%) |
Jun 10, 2022 | 42.35 | 42.84 | 42.10 | 42.71 | 3,777,208 | -0.12(-0.29%) |
Jun 09, 2022 | 43.49 | 43.68 | 42.83 | 42.83 | 2,495,001 | -0.81(-1.85%) |
Jun 08, 2022 | 43.85 | 43.91 | 43.62 | 43.64 | 2,151,923 | -0.67(-1.52%) |
Jun 07, 2022 | 43.78 | 44.33 | 43.75 | 44.31 | 3,029,152 | +0.04(+0.09%) |
Jun 06, 2022 | 44.45 | 44.59 | 43.98 | 44.27 | 3,213,707 | +0.18(+0.41%) |
Jun 03, 2022 | 44.24 | 44.37 | 43.99 | 44.09 | 3,016,325 | -0.12(-0.28%) |
Jun 02, 2022 | 44.45 | 44.45 | 43.60 | 44.22 | 3,705,434 | +0.39(+0.89%) |
Jun 01, 2022 | 44.79 | 44.89 | 43.65 | 43.83 | 8,072,133 | -1.98(-4.32%) |
May 31, 2022 | 44.36 | 45.97 | 44.31 | 45.81 | 25,841,916 | +4.12(+9.89%) |
May 27, 2022 | 41.66 | 41.82 | 41.42 | 41.69 | 3,671,358 | +0.15(+0.37%) |
May 26, 2022 | 41.63 | 41.77 | 41.49 | 41.53 | 4,021,291 | -0.04(-0.09%) |
May 25, 2022 | 41.80 | 41.84 | 41.26 | 41.57 | 5,725,066 | -0.80(-1.88%) |
May 24, 2022 | 42.09 | 42.43 | 42.02 | 42.37 | 2,507,062 | +0.25(+0.59%) |
May 23, 2022 | 41.90 | 42.27 | 41.77 | 42.12 | 2,230,409 | +0.43(+1.02%) |
May 20, 2022 | 41.33 | 41.71 | 41.18 | 41.69 | 4,434,825 | +0.89(+2.18%) |
May 19, 2022 | 40.74 | 41.05 | 40.32 | 40.80 | 5,821,059 | -0.66(-1.59%) |
May 18, 2022 | 42.60 | 42.63 | 41.43 | 41.46 | 4,038,307 | -1.56(-3.62%) |
May 17, 2022 | 42.83 | 43.12 | 42.60 | 43.02 | 2,975,922 | +0.27(+0.64%) |
May 16, 2022 | 42.49 | 43.14 | 42.48 | 42.75 | 4,057,299 | -0.56(-1.30%) |
May 13, 2022 | 42.75 | 43.33 | 42.65 | 43.31 | 3,539,852 | +0.92(+2.17%) |
May 12, 2022 | 42.48 | 42.69 | 42.03 | 42.39 | 3,880,105 | +0.44(+1.05%) |
May 11, 2022 | 42.50 | 42.86 | 41.91 | 41.95 | 4,474,601 | -0.72(-1.69%) |
May 10, 2022 | 43.10 | 43.12 | 42.47 | 42.67 | 5,058,036 | +0.62(+1.47%) |
May 09, 2022 | 41.94 | 42.33 | 41.77 | 42.05 | 3,885,738 | +0.33(+0.79%) |
May 06, 2022 | 41.72 | 41.97 | 41.33 | 41.72 | 3,888,173 | -0.32(-0.76%) |
May 05, 2022 | 42.42 | 42.48 | 41.80 | 42.04 | 3,882,738 | -1.01(-2.35%) |
May 04, 2022 | 42.56 | 43.14 | 42.25 | 43.06 | 3,606,851 | +0.23(+0.55%) |
May 03, 2022 | 43.14 | 43.24 | 42.66 | 42.82 | 4,606,109 | +0.01(+0.02%) |
May 02, 2022 | 42.77 | 42.92 | 42.37 | 42.81 | 4,824,212 | -0.58(-1.34%) |
Apr 29, 2022 | 43.85 | 43.94 | 43.35 | 43.39 | 3,962,760 | +0.09(+0.22%) |
Apr 28, 2022 | 42.29 | 43.38 | 42.03 | 43.30 | 5,562,838 | +1.24(+2.94%) |
Apr 27, 2022 | 42.09 | 42.52 | 41.85 | 42.06 | 7,849,061 | -0.77(-1.80%) |
Apr 26, 2022 | 43.54 | 43.69 | 42.80 | 42.83 | 5,449,440 | -0.68(-1.57%) |
Apr 25, 2022 | 43.27 | 43.67 | 42.90 | 43.52 | 4,598,166 | +0.92(+2.16%) |
Apr 22, 2022 | 43.02 | 43.12 | 42.58 | 42.60 | 4,240,404 | -0.12(-0.29%) |
Apr 21, 2022 | 42.93 | 43.14 | 42.68 | 42.72 | 3,340,074 | +0.11(+0.26%) |
Apr 20, 2022 | 42.22 | 42.71 | 42.15 | 42.61 | 5,124,819 | +0.59(+1.41%) |
Apr 19, 2022 | 41.29 | 42.02 | 41.24 | 42.02 | 5,433,168 | +0.53(+1.29%) |
Apr 18, 2022 | 42.00 | 42.00 | 41.43 | 41.48 | 3,137,345 | -0.41(-0.99%) |
Apr 14, 2022 | 42.11 | 42.21 | 41.88 | 41.89 | 2,987,420 | -0.33(-0.78%) |
Apr 13, 2022 | 41.72 | 42.31 | 41.70 | 42.22 | 3,447,848 | +0.48(+1.15%) |
Apr 12, 2022 | 42.16 | 42.25 | 41.70 | 41.74 | 4,755,390 | -0.81(-1.90%) |
Apr 11, 2022 | 42.51 | 42.86 | 42.49 | 42.55 | 4,428,194 | -0.44(-1.03%) |
Apr 08, 2022 | 42.96 | 43.39 | 42.94 | 42.99 | 4,148,575 | -0.27(-0.63%) |
Apr 07, 2022 | 42.86 | 43.35 | 42.81 | 43.26 | 2,604,196 | +0.20(+0.46%) |
Apr 06, 2022 | 42.95 | 43.29 | 42.72 | 43.07 | 4,610,988 | -0.23(-0.54%) |
Apr 05, 2022 | 43.38 | 43.70 | 43.23 | 43.30 | 2,987,181 | -0.37(-0.84%) |
Apr 04, 2022 | 43.18 | 43.71 | 43.07 | 43.67 | 4,392,490 | -0.05(-0.11%) |
Apr 01, 2022 | 43.25 | 43.73 | 43.07 | 43.71 | 3,919,948 | +0.97(+2.26%) |
Mar 31, 2022 | 43.02 | 43.03 | 42.50 | 42.75 | 4,941,987 | -0.65(-1.49%) |
Mar 30, 2022 | 43.56 | 43.83 | 43.39 | 43.39 | 5,000,501 | +0.01(+0.02%) |
Mar 29, 2022 | 43.81 | 44.07 | 43.25 | 43.39 | 4,438,921 | +0.98(+2.32%) |
Mar 28, 2022 | 42.12 | 42.40 | 41.98 | 42.40 | 2,740,478 | +0.28(+0.67%) |
Mar 25, 2022 | 41.86 | 42.19 | 41.67 | 42.12 | 3,626,462 | +0.27(+0.65%) |
Mar 24, 2022 | 41.93 | 42.03 | 41.72 | 41.85 | 3,362,474 | -0.12(-0.29%) |
Mar 23, 2022 | 42.34 | 42.45 | 41.95 | 41.97 | 4,138,532 | -0.73(-1.71%) |
Mar 22, 2022 | 42.55 | 42.93 | 42.54 | 42.70 | 3,215,925 | +0.41(+0.98%) |
Mar 21, 2022 | 42.28 | 42.48 | 42.14 | 42.29 | 3,179,702 | -0.21(-0.49%) |
Mar 18, 2022 | 41.88 | 42.58 | 41.79 | 42.49 | 4,739,949 | -0.02(-0.04%) |
Mar 17, 2022 | 42.01 | 42.56 | 41.93 | 42.51 | 3,465,968 | +0.23(+0.53%) |
Mar 16, 2022 | 41.84 | 42.29 | 41.70 | 42.29 | 4,419,770 | +0.65(+1.55%) |
Mar 15, 2022 | 42.19 | 42.22 | 41.19 | 41.64 | 5,552,972 | +0.04(+0.09%) |
Mar 14, 2022 | 41.73 | 42.09 | 41.50 | 41.60 | 3,382,124 | +0.38(+0.91%) |
Mar 11, 2022 | 41.58 | 41.94 | 41.17 | 41.23 | 4,408,939 | -0.38(-0.90%) |
Mar 10, 2022 | 41.65 | 41.31 | 41.60 | 4,403,509 | -1.00(-2.36%) | |
Mar 09, 2022 | 42.21 | 43.29 | 42.03 | 42.61 | 6,473,358 | +1.60(+3.91%) |
Mar 08, 2022 | 40.97 | 41.74 | 40.44 | 41.00 | 7,828,987 | -0.16(-0.39%) |
Mar 07, 2022 | 41.21 | 41.58 | 40.57 | 41.16 | 10,652,679 | -1.69(-3.94%) |
Mar 04, 2022 | 42.73 | 42.90 | 42.21 | 42.85 | 9,526,798 | -1.89(-4.23%) |
Mar 03, 2022 | 44.83 | 45.05 | 44.46 | 44.75 | 4,891,489 | -0.91(-1.99%) |
Mar 02, 2022 | 45.26 | 45.94 | 45.20 | 45.66 | 3,340,060 | -0.07(-0.14%) |
Mar 01, 2022 | 46.59 | 46.85 | 45.59 | 45.72 | 4,029,365 | -1.44(-3.04%) |
Feb 28, 2022 | 46.91 | 47.21 | 46.77 | 47.16 | 2,957,214 | -0.26(-0.55%) |
Feb 25, 2022 | 46.12 | 47.48 | 46.84 | 47.42 | 3,447,869 | +1.40(+3.04%) |
Feb 24, 2022 | 46.03 | 46.18 | 45.35 | 46.02 | 5,126,846 | -1.93(-4.02%) |
Feb 23, 2022 | 48.54 | 48.59 | 47.77 | 47.95 | 4,892,522 | +0.23(+0.49%) |
Feb 22, 2022 | 47.62 | 47.87 | 47.50 | 47.71 | 2,261,959 | -0.88(-1.82%) |
Feb 18, 2022 | 48.60 | 0 | +0.57(+1.18%) | |||
Feb 17, 2022 | 48.10 | 48.15 | 47.76 | 48.03 | 2,672,751 | -0.18(-0.37%) |
Feb 16, 2022 | 47.97 | 48.23 | 47.91 | 48.21 | 2,143,181 | +0.36(+0.76%) |
Feb 15, 2022 | 48.01 | 48.23 | 47.77 | 47.84 | 3,325,192 | -0.10(-0.21%) |
Feb 14, 2022 | 48.45 | 48.51 | 47.51 | 47.95 | 3,050,316 | -1.05(-2.14%) |
Feb 11, 2022 | 49.04 | 49.72 | 48.90 | 49.00 | 4,481,730 | +1.40(+2.95%) |
Feb 10, 2022 | 47.60 | 48.10 | 47.26 | 47.59 | 3,991,938 | -0.85(-1.76%) |
Feb 09, 2022 | 48.46 | 48.55 | 48.02 | 48.45 | 3,187,970 | -0.15(-0.31%) |
Feb 08, 2022 | 48.68 | 48.86 | 48.44 | 48.60 | 2,692,508 | +0.05(+0.10%) |
Feb 07, 2022 | 48.24 | 48.78 | 48.22 | 48.55 | 2,893,070 | +0.79(+1.65%) |
Feb 04, 2022 | 48.01 | 48.05 | 47.65 | 47.76 | 2,534,767 | -0.35(-0.73%) |
Feb 03, 2022 | 47.90 | 48.36 | 48.11 | 2,535,959 | +0.54(+1.13%) | |
Feb 02, 2022 | 47.37 | 47.93 | 47.31 | 47.58 | 4,615,412 | +0.07(+0.14%) |
Feb 01, 2022 | 47.21 | 47.64 | 46.92 | 47.51 | 3,963,926 | -0.24(-0.51%) |
Jan 31, 2022 | 47.10 | 47.76 | 47.75 | 2,923,279 | +0.08(+0.18%) | |
Jan 28, 2022 | 47.05 | 47.66 | 46.78 | 47.67 | 3,323,798 | +0.09(+0.20%) |
Jan 27, 2022 | 47.85 | 48.32 | 47.33 | 47.58 | 3,844,999 | -0.10(-0.21%) |
Jan 26, 2022 | 48.47 | 48.64 | 47.47 | 47.68 | 4,842,445 | -1.31(-2.67%) |
Jan 25, 2022 | 49.24 | 49.50 | 48.88 | 48.99 | 9,503,091 | -0.76(-1.53%) |
Jan 24, 2022 | 49.02 | 49.95 | 48.64 | 49.75 | 22,377,686 | +3.93(+8.58%) |
Jan 21, 2022 | 46.31 | 46.51 | 45.71 | 45.82 | 6,068,219 | -0.08(-0.18%) |
Jan 20, 2022 | 46.70 | 46.83 | 45.89 | 45.90 | 8,595,809 | -0.59(-1.28%) |
Jan 19, 2022 | 46.00 | 47.56 | 45.62 | 46.50 | 23,863,798 | +3.34(+7.73%) |
Jan 18, 2022 | 45.57 | 45.68 | 42.81 | 43.16 | 40,909,672 | -7.28(-14.44%) |
Jan 14, 2022 | 50.45 | 0 | +0.57(+1.14%) | |||
Jan 13, 2022 | 49.81 | 50.08 | 49.63 | 49.88 | 2,560,998 | +0.07(+0.15%) |
Jan 12, 2022 | 49.67 | 49.84 | 49.58 | 49.81 | 2,895,637 | -0.33(-0.65%) |
Jan 11, 2022 | 49.70 | 50.15 | 49.57 | 50.13 | 3,166,882 | -0.26(-0.52%) |
Jan 10, 2022 | 49.82 | 50.43 | 49.78 | 50.39 | 3,983,837 | +0.40(+0.80%) |
Jan 07, 2022 | 49.39 | 50.07 | 49.37 | 49.99 | 3,074,336 | +0.59(+1.18%) |
Jan 06, 2022 | 49.42 | 49.60 | 49.20 | 49.41 | 3,108,393 | -0.49(-0.99%) |
Jan 05, 2022 | 49.97 | 50.20 | 49.84 | 49.90 | 2,895,235 | -0.09(-0.19%) |
Jan 04, 2022 | 49.97 | 50.39 | 49.92 | 49.99 | 2,745,663 | -0.24(-0.48%) |