Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.01 | 42.48 | 41.88 | 42.15 | 16,972,316 | -0.25(-0.59%) |
Oct 28, 2022 | 41.87 | 42.53 | 41.38 | 42.40 | 14,642,843 | +0.63(+1.52%) |
Oct 27, 2022 | 42.16 | 42.41 | 41.68 | 41.76 | 17,069,010 | +0.03(+0.07%) |
Oct 26, 2022 | 41.82 | 42.26 | 41.56 | 41.74 | 18,089,718 | +0.08(+0.20%) |
Oct 25, 2022 | 40.48 | 41.90 | 40.36 | 41.65 | 21,849,882 | +0.84(+2.05%) |
Oct 24, 2022 | 40.73 | 41.06 | 40.41 | 40.82 | 15,657,949 | +0.14(+0.34%) |
Oct 21, 2022 | 39.47 | 40.73 | 39.23 | 40.68 | 20,437,496 | +1.23(+3.12%) |
Oct 20, 2022 | 39.88 | 40.38 | 39.26 | 39.45 | 16,777,716 | -0.39(-0.97%) |
Oct 19, 2022 | 40.28 | 40.53 | 39.41 | 39.83 | 16,474,180 | -0.74(-1.83%) |
Oct 18, 2022 | 41.05 | 41.31 | 40.11 | 40.58 | 23,173,016 | +0.51(+1.28%) |
Oct 17, 2022 | 40.72 | 40.83 | 39.69 | 40.06 | 22,663,598 | +0.33(+0.83%) |
Oct 14, 2022 | 39.60 | 40.83 | 39.34 | 39.73 | 31,439,616 | +0.26(+0.65%) |
Oct 13, 2022 | 36.95 | 39.69 | 36.77 | 39.47 | 30,409,548 | +1.94(+5.17%) |
Oct 12, 2022 | 37.12 | 38.01 | 36.80 | 37.54 | 22,696,482 | +0.36(+0.96%) |
Oct 11, 2022 | 37.93 | 38.20 | 37.15 | 37.18 | 21,949,060 | -1.06(-2.76%) |
Oct 10, 2022 | 39.05 | 39.16 | 38.16 | 38.23 | 14,979,895 | -0.54(-1.40%) |
Oct 07, 2022 | 39.24 | 39.33 | 38.55 | 38.78 | 19,695,426 | -0.80(-2.02%) |
Oct 06, 2022 | 39.91 | 40.26 | 39.33 | 39.58 | 19,287,544 | -0.72(-1.78%) |
Oct 05, 2022 | 40.22 | 40.44 | 39.62 | 40.29 | 16,818,932 | -0.52(-1.28%) |
Oct 04, 2022 | 40.04 | 41.13 | 39.95 | 40.82 | 22,475,420 | +1.70(+4.35%) |
Oct 03, 2022 | 38.19 | 39.45 | 37.74 | 39.12 | 23,936,908 | +0.82(+2.14%) |
Sep 30, 2022 | 38.96 | 39.49 | 38.24 | 38.30 | 24,226,924 | -0.66(-1.70%) |
Sep 29, 2022 | 39.43 | 39.59 | 38.61 | 38.96 | 22,798,104 | -0.93(-2.33%) |
Sep 28, 2022 | 39.14 | 40.09 | 39.01 | 39.89 | 21,561,574 | +0.74(+1.90%) |
Sep 27, 2022 | 39.73 | 39.88 | 38.67 | 39.14 | 23,112,664 | -0.37(-0.93%) |
Sep 26, 2022 | 40.15 | 40.60 | 39.13 | 39.51 | 25,763,470 | -1.17(-2.87%) |
Sep 23, 2022 | 41.34 | 41.46 | 39.80 | 40.68 | 33,640,208 | -1.21(-2.90%) |
Sep 22, 2022 | 42.84 | 43.08 | 41.81 | 41.89 | 20,060,940 | -0.69(-1.62%) |
Sep 21, 2022 | 43.43 | 43.87 | 42.56 | 42.58 | 20,270,060 | -0.85(-1.95%) |
Sep 20, 2022 | 43.95 | 44.08 | 43.07 | 43.43 | 18,115,222 | -0.91(-2.05%) |
Sep 19, 2022 | 43.65 | 44.56 | 43.60 | 44.34 | 16,008,785 | +0.12(+0.27%) |
Sep 16, 2022 | 44.11 | 44.34 | 43.63 | 44.22 | 21,756,168 | -0.30(-0.68%) |
Sep 15, 2022 | 44.45 | 45.26 | 44.37 | 44.52 | 18,012,730 | +0.01(+0.02%) |
Sep 14, 2022 | 45.15 | 45.50 | 43.84 | 44.51 | 28,097,230 | -0.52(-1.16%) |
Sep 13, 2022 | 45.86 | 46.14 | 44.64 | 45.03 | 24,102,378 | -1.72(-3.68%) |
Sep 12, 2022 | 47.11 | 47.46 | 46.60 | 46.75 | 14,693,633 | +0.18(+0.39%) |
Sep 09, 2022 | 46.24 | 46.88 | 46.18 | 46.57 | 20,579,756 | +0.71(+1.54%) |
Sep 08, 2022 | 44.48 | 45.90 | 44.23 | 45.86 | 19,677,866 | +1.17(+2.61%) |
Sep 07, 2022 | 43.88 | 44.80 | 43.75 | 44.69 | 16,751,510 | +0.38(+0.85%) |
Sep 06, 2022 | 45.01 | 45.13 | 43.77 | 44.32 | 16,905,406 | -0.57(-1.27%) |
Sep 02, 2022 | 45.32 | 46.09 | 44.69 | 44.89 | 16,938,828 | +0.08(+0.18%) |
Sep 01, 2022 | 44.82 | 44.82 | 43.94 | 44.80 | 15,742,942 | -0.06(-0.12%) |
Aug 31, 2022 | 45.29 | 45.54 | 44.73 | 44.86 | 18,054,908 | -0.25(-0.55%) |
Aug 30, 2022 | 45.81 | 45.81 | 44.76 | 45.11 | 18,208,536 | -0.27(-0.59%) |
Aug 29, 2022 | 45.65 | 45.70 | 45.06 | 45.37 | 16,428,363 | -0.38(-0.82%) |
Aug 26, 2022 | 48.05 | 48.10 | 45.72 | 45.75 | 21,815,052 | -2.10(-4.38%) |
Aug 25, 2022 | 47.07 | 48.02 | 46.94 | 47.85 | 13,674,205 | +0.97(+2.06%) |
Aug 24, 2022 | 46.81 | 47.14 | 46.53 | 46.88 | 12,140,042 | +0.06(+0.12%) |
Aug 23, 2022 | 47.11 | 47.50 | 46.74 | 46.83 | 12,098,960 | -0.28(-0.59%) |
Aug 22, 2022 | 47.39 | 47.58 | 46.86 | 47.10 | 18,225,578 | -1.25(-2.59%) |
Aug 19, 2022 | 48.85 | 49.09 | 48.13 | 48.35 | 16,264,322 | -0.86(-1.76%) |
Aug 18, 2022 | 49.26 | 49.37 | 48.75 | 49.22 | 11,498,817 | -0.19(-0.39%) |
Aug 17, 2022 | 49.10 | 49.65 | 48.99 | 49.41 | 14,546,245 | -0.39(-0.78%) |
Aug 16, 2022 | 49.46 | 50.14 | 49.39 | 49.80 | 16,000,036 | +0.10(+0.20%) |
Aug 15, 2022 | 49.40 | 49.80 | 49.14 | 49.69 | 12,614,718 | -0.29(-0.57%) |
Aug 12, 2022 | 49.80 | 50.00 | 49.29 | 49.98 | 16,857,846 | +0.35(+0.70%) |
Aug 11, 2022 | 49.54 | 50.06 | 49.40 | 49.63 | 14,629,888 | +0.74(+1.52%) |
Aug 10, 2022 | 48.54 | 50.00 | 48.47 | 48.89 | 35,266,156 | +1.01(+2.11%) |
Aug 09, 2022 | 47.46 | 47.89 | 47.26 | 47.87 | 10,592,006 | +0.57(+1.20%) |
Aug 08, 2022 | 47.76 | 47.94 | 47.25 | 47.30 | 12,623,552 | -0.17(-0.37%) |
Aug 05, 2022 | 46.98 | 48.10 | 46.79 | 47.48 | 15,090,004 | +0.37(+0.78%) |
Aug 04, 2022 | 47.39 | 47.56 | 46.94 | 47.11 | 11,045,454 | -0.32(-0.68%) |
Aug 03, 2022 | 47.09 | 47.59 | 46.71 | 47.43 | 14,807,741 | +0.79(+1.69%) |
Aug 02, 2022 | 47.57 | 47.88 | 46.62 | 46.64 | 18,905,640 | -1.08(-2.25%) |
Aug 01, 2022 | 47.32 | 47.98 | 47.00 | 47.72 | 14,199,402 | +0.02(+0.04%) |
Jul 29, 2022 | 47.53 | 48.02 | 47.33 | 47.70 | 18,261,194 | +0.17(+0.35%) |
Jul 28, 2022 | 47.41 | 47.98 | 46.70 | 47.53 | 13,984,565 | -0.11(-0.23%) |
Jul 27, 2022 | 47.05 | 47.97 | 46.71 | 47.64 | 18,805,886 | +0.86(+1.85%) |
Jul 26, 2022 | 47.12 | 48.05 | 46.64 | 46.78 | 20,828,210 | -0.69(-1.46%) |
Jul 25, 2022 | 47.72 | 48.37 | 47.38 | 47.47 | 18,452,756 | +0.23(+0.48%) |
Jul 22, 2022 | 47.80 | 48.25 | 46.86 | 47.24 | 16,377,930 | -0.62(-1.29%) |
Jul 21, 2022 | 47.43 | 47.90 | 47.13 | 47.86 | 20,051,750 | +0.13(+0.27%) |
Jul 20, 2022 | 46.87 | 47.73 | 46.82 | 47.73 | 26,968,902 | +0.29(+0.61%) |
Jul 19, 2022 | 46.31 | 47.70 | 46.26 | 47.44 | 30,874,044 | +1.87(+4.11%) |
Jul 18, 2022 | 46.11 | 46.87 | 45.26 | 45.57 | 28,613,484 | +0.08(+0.18%) |
Jul 15, 2022 | 42.77 | 46.07 | 42.04 | 45.49 | 95,666,296 | +5.32(+13.23%) |
Jul 14, 2022 | 40.48 | 40.48 | 39.53 | 40.17 | 30,038,708 | -1.24(-2.99%) |
Jul 13, 2022 | 41.59 | 41.66 | 40.65 | 41.41 | 23,939,628 | -0.57(-1.37%) |
Jul 12, 2022 | 41.48 | 42.71 | 41.41 | 41.98 | 18,638,568 | -0.05(-0.13%) |
Jul 11, 2022 | 42.25 | 42.59 | 41.95 | 42.04 | 14,043,380 | -0.57(-1.35%) |
Jul 08, 2022 | 43.01 | 43.28 | 42.39 | 42.61 | 12,954,463 | -0.10(-0.23%) |
Jul 07, 2022 | 42.69 | 43.05 | 42.42 | 42.71 | 17,260,478 | +0.71(+1.69%) |
Jul 06, 2022 | 42.14 | 42.48 | 41.37 | 42.00 | 16,428,372 | -0.42(-0.99%) |
Jul 05, 2022 | 41.58 | 42.46 | 40.89 | 42.42 | 21,057,674 | -0.24(-0.55%) |
Jul 01, 2022 | 41.63 | 42.81 | 41.26 | 42.66 | 18,190,338 | +0.80(+1.91%) |
Jun 30, 2022 | 42.06 | 42.51 | 41.19 | 41.86 | 23,294,392 | -1.01(-2.36%) |
Jun 29, 2022 | 43.01 | 43.50 | 42.44 | 42.87 | 23,046,646 | -0.10(-0.23%) |
Jun 28, 2022 | 44.05 | 44.70 | 42.72 | 42.97 | 24,216,428 | -0.56(-1.30%) |
Jun 27, 2022 | 43.74 | 44.05 | 43.00 | 43.53 | 23,289,250 | -0.03(-0.06%) |
Jun 24, 2022 | 41.46 | 43.92 | 41.44 | 43.56 | 30,021,482 | +1.37(+3.26%) |
Jun 23, 2022 | 42.66 | 42.69 | 41.49 | 42.18 | 26,492,740 | -0.77(-1.80%) |
Jun 22, 2022 | 43.08 | 43.67 | 42.72 | 42.96 | 21,708,806 | -0.69(-1.58%) |
Jun 21, 2022 | 43.65 | 43.99 | 43.24 | 43.65 | 22,318,920 | +1.31(+3.10%) |
Jun 17, 2022 | 42.88 | 43.04 | 41.86 | 42.34 | 38,605,140 | -0.34(-0.79%) |
Jun 16, 2022 | 42.59 | 42.95 | 41.83 | 42.67 | 27,184,778 | -0.63(-1.45%) |
Jun 15, 2022 | 42.29 | 43.85 | 42.27 | 43.30 | 32,959,940 | +1.47(+3.52%) |
Jun 14, 2022 | 42.04 | 42.53 | 41.46 | 41.83 | 27,725,848 | +0.25(+0.59%) |
Jun 13, 2022 | 42.47 | 42.78 | 41.32 | 41.58 | 33,287,330 | -1.84(-4.23%) |
Jun 10, 2022 | 44.34 | 44.73 | 43.11 | 43.42 | 31,801,086 | -2.06(-4.52%) |
Jun 09, 2022 | 46.91 | 46.96 | 45.47 | 45.48 | 15,696,226 | -1.31(-2.80%) |
Jun 08, 2022 | 47.05 | 47.42 | 46.47 | 46.79 | 14,505,362 | -0.63(-1.32%) |
Jun 07, 2022 | 46.44 | 47.53 | 46.26 | 47.42 | 17,060,794 | +0.64(+1.36%) |
Jun 06, 2022 | 47.14 | 47.84 | 46.75 | 46.78 | 20,296,176 | +0.06(+0.14%) |
Jun 03, 2022 | 47.39 | 47.63 | 46.61 | 46.72 | 18,184,762 | -1.00(-2.10%) |
Jun 02, 2022 | 47.69 | 47.78 | 46.96 | 47.72 | 19,198,728 | +0.04(+0.08%) |
Jun 01, 2022 | 48.69 | 48.91 | 47.08 | 47.68 | 26,259,394 | -0.93(-1.91%) |
May 31, 2022 | 48.26 | 49.01 | 47.73 | 48.61 | 28,850,116 | -0.19(-0.39%) |
May 27, 2022 | 49.15 | 49.15 | 48.27 | 48.80 | 21,436,432 | -0.43(-0.87%) |
May 26, 2022 | 48.65 | 49.37 | 48.39 | 49.23 | 21,088,776 | +1.27(+2.64%) |
May 25, 2022 | 47.84 | 48.34 | 47.34 | 47.96 | 26,639,044 | +0.02(+0.04%) |
May 24, 2022 | 47.75 | 48.24 | 46.86 | 47.94 | 26,748,346 | -0.08(-0.17%) |
May 23, 2022 | 46.73 | 48.78 | 46.55 | 48.03 | 38,675,460 | +2.75(+6.07%) |
May 20, 2022 | 45.74 | 46.17 | 44.15 | 45.28 | 31,787,932 | -0.03(-0.06%) |
May 19, 2022 | 44.29 | 45.77 | 44.22 | 45.30 | 30,792,046 | +0.42(+0.93%) |
May 18, 2022 | 46.17 | 46.47 | 44.60 | 44.89 | 35,346,588 | -1.57(-3.39%) |
May 17, 2022 | 45.36 | 46.97 | 45.23 | 46.46 | 51,212,420 | +3.27(+7.56%) |
May 16, 2022 | 43.31 | 43.75 | 42.77 | 43.19 | 18,558,290 | -0.16(-0.38%) |
May 13, 2022 | 42.60 | 43.55 | 42.60 | 43.36 | 23,886,728 | +0.98(+2.32%) |
May 12, 2022 | 43.01 | 43.14 | 41.31 | 42.37 | 39,867,456 | -1.00(-2.31%) |
May 11, 2022 | 44.55 | 45.45 | 43.28 | 43.38 | 33,157,332 | -0.99(-2.24%) |
May 10, 2022 | 46.00 | 46.13 | 43.38 | 44.37 | 34,121,548 | -1.04(-2.29%) |
May 09, 2022 | 46.41 | 46.62 | 45.13 | 45.41 | 32,057,776 | -1.57(-3.35%) |
May 06, 2022 | 46.63 | 47.33 | 46.03 | 46.98 | 28,472,436 | +0.28(+0.60%) |
May 05, 2022 | 46.82 | 47.44 | 46.13 | 46.70 | 28,297,200 | -0.84(-1.76%) |
May 04, 2022 | 45.66 | 47.68 | 45.54 | 47.53 | 29,270,874 | +1.94(+4.25%) |
May 03, 2022 | 44.90 | 46.24 | 44.67 | 45.60 | 27,878,276 | +1.27(+2.85%) |
May 02, 2022 | 44.10 | 44.46 | 43.48 | 44.33 | 28,454,618 | +0.45(+1.04%) |
Apr 29, 2022 | 45.20 | 45.42 | 43.73 | 43.88 | 24,046,378 | -1.18(-2.63%) |
Apr 28, 2022 | 44.96 | 45.07 | 44.15 | 45.06 | 22,332,638 | +0.38(+0.85%) |
Apr 27, 2022 | 44.83 | 45.60 | 44.62 | 44.68 | 27,408,224 | -0.57(-1.25%) |
Apr 26, 2022 | 45.52 | 46.48 | 45.24 | 45.25 | 20,375,284 | -0.81(-1.76%) |
Apr 25, 2022 | 45.74 | 46.16 | 44.75 | 46.06 | 24,543,524 | -0.09(-0.20%) |
Apr 22, 2022 | 47.24 | 47.38 | 46.10 | 46.15 | 25,614,256 | -1.26(-2.66%) |
Apr 21, 2022 | 48.23 | 48.44 | 47.31 | 47.41 | 17,706,300 | -0.42(-0.89%) |
Apr 20, 2022 | 48.10 | 48.63 | 47.64 | 47.83 | 22,791,782 | +0.16(+0.34%) |
Apr 19, 2022 | 47.50 | 47.90 | 47.30 | 47.67 | 22,193,404 | +0.55(+1.17%) |
Apr 18, 2022 | 45.80 | 47.93 | 45.74 | 47.12 | 31,521,906 | +1.24(+2.71%) |
Apr 14, 2022 | 45.64 | 46.75 | 45.29 | 45.88 | 37,791,108 | +0.70(+1.56%) |
Apr 13, 2022 | 44.39 | 45.20 | 44.32 | 45.18 | 23,534,396 | -0.17(-0.38%) |
Apr 12, 2022 | 45.58 | 46.05 | 45.09 | 45.35 | 20,814,814 | -0.19(-0.42%) |
Apr 11, 2022 | 45.75 | 47.07 | 45.38 | 45.54 | 23,188,906 | -0.30(-0.65%) |
Apr 08, 2022 | 44.90 | 46.21 | 44.89 | 45.83 | 29,809,684 | +0.77(+1.70%) |
Apr 07, 2022 | 45.55 | 45.59 | 44.18 | 45.07 | 31,841,508 | -0.45(-0.99%) |
Apr 06, 2022 | 45.95 | 46.02 | 45.40 | 45.52 | 28,491,956 | -0.95(-2.04%) |
Apr 05, 2022 | 46.90 | 47.28 | 46.32 | 46.46 | 25,595,524 | -1.10(-2.31%) |
Apr 04, 2022 | 47.07 | 47.74 | 46.54 | 47.56 | 32,536,066 | +0.42(+0.90%) |
Apr 01, 2022 | 48.17 | 48.41 | 46.63 | 47.14 | 44,596,012 | -0.96(-2.00%) |
Mar 31, 2022 | 49.10 | 49.42 | 48.06 | 48.10 | 32,399,444 | -1.41(-2.86%) |
Mar 30, 2022 | 50.46 | 50.85 | 49.14 | 49.52 | 35,818,960 | -1.35(-2.66%) |
Mar 29, 2022 | 51.60 | 51.71 | 50.56 | 50.87 | 23,935,074 | +0.50(+0.98%) |
Mar 28, 2022 | 50.63 | 50.70 | 49.30 | 50.37 | 28,352,986 | -0.74(-1.45%) |
Mar 25, 2022 | 50.92 | 51.55 | 50.84 | 51.11 | 23,541,074 | +0.29(+0.57%) |
Mar 24, 2022 | 51.00 | 51.02 | 50.63 | 50.82 | 18,612,578 | +0.06(+0.12%) |
Mar 23, 2022 | 51.46 | 51.80 | 50.45 | 50.76 | 25,604,228 | -1.04(-2.00%) |
Mar 22, 2022 | 52.09 | 52.47 | 51.63 | 51.80 | 25,978,994 | +0.47(+0.91%) |
Mar 21, 2022 | 52.09 | 52.09 | 51.12 | 51.33 | 24,043,460 | -0.33(-0.65%) |
Mar 18, 2022 | 51.29 | 51.91 | 51.10 | 51.66 | 34,302,504 | +0.05(+0.10%) |
Mar 17, 2022 | 50.18 | 51.62 | 49.57 | 51.61 | 23,790,764 | +0.44(+0.86%) |
Mar 16, 2022 | 50.46 | 51.83 | 50.41 | 51.17 | 35,136,644 | +1.52(+3.07%) |
Mar 15, 2022 | 49.06 | 50.10 | 48.96 | 49.64 | 23,028,814 | +0.79(+1.62%) |
Mar 14, 2022 | 49.28 | 49.79 | 48.49 | 48.85 | 27,777,092 | +0.06(+0.13%) |
Mar 11, 2022 | 49.88 | 50.17 | 48.71 | 48.79 | 22,953,388 | -0.65(-1.31%) |
Mar 10, 2022 | 49.56 | 48.60 | 49.44 | 35,447,928 | -0.96(-1.91%) | |
Mar 09, 2022 | 51.26 | 51.60 | 50.27 | 50.40 | 36,316,420 | +0.97(+1.97%) |
Mar 08, 2022 | 50.95 | 51.61 | 49.33 | 49.43 | 48,683,256 | -0.61(-1.22%) |
Mar 07, 2022 | 49.57 | 50.69 | 48.71 | 50.04 | 55,157,852 | -0.94(-1.84%) |
Mar 04, 2022 | 50.37 | 51.04 | 49.72 | 50.98 | 60,352,360 | -0.93(-1.79%) |
Mar 03, 2022 | 52.92 | 53.14 | 51.34 | 51.91 | 59,955,836 | -1.75(-3.26%) |
Mar 02, 2022 | 51.32 | 53.92 | 50.38 | 53.65 | 66,868,336 | +0.87(+1.66%) |
Mar 01, 2022 | 52.60 | 53.44 | 52.18 | 52.78 | 57,027,000 | -0.58(-1.08%) |
Feb 28, 2022 | 53.99 | 54.43 | 52.61 | 53.36 | 53,462,788 | -2.48(-4.44%) |
Feb 25, 2022 | 55.23 | 56.65 | 55.55 | 55.83 | 33,878,852 | +1.18(+2.16%) |
Feb 24, 2022 | 54.49 | 55.00 | 52.58 | 54.65 | 51,557,056 | -2.30(-4.03%) |
Feb 23, 2022 | 58.03 | 58.34 | 56.79 | 56.95 | 19,484,272 | -0.60(-1.05%) |
Feb 22, 2022 | 56.81 | 57.98 | 56.81 | 57.55 | 21,151,856 | -0.23(-0.39%) |
Feb 18, 2022 | 57.78 | 0 | -0.51(-0.88%) | |||
Feb 17, 2022 | 59.75 | 60.03 | 57.84 | 58.29 | 25,792,238 | -2.02(-3.35%) |
Feb 16, 2022 | 59.94 | 60.74 | 59.84 | 60.31 | 14,492,021 | -0.05(-0.07%) |
Feb 15, 2022 | 60.50 | 60.79 | 59.93 | 60.36 | 17,211,372 | +0.49(+0.81%) |
Feb 14, 2022 | 60.24 | 60.55 | 59.29 | 59.87 | 27,245,266 | -0.62(-1.03%) |
Feb 11, 2022 | 60.58 | 62.26 | 59.99 | 60.49 | 30,224,210 | -0.32(-0.52%) |
Feb 10, 2022 | 61.21 | 61.75 | 60.56 | 60.81 | 24,999,324 | -0.31(-0.50%) |
Feb 09, 2022 | 60.72 | 61.42 | 60.48 | 61.11 | 23,201,504 | +0.65(+1.07%) |
Feb 08, 2022 | 60.41 | 61.23 | 59.99 | 60.46 | 25,742,742 | +0.68(+1.15%) |
Feb 07, 2022 | 59.54 | 60.17 | 59.00 | 59.78 | 22,288,366 | +0.25(+0.42%) |
Feb 04, 2022 | 58.59 | 60.05 | 58.41 | 59.53 | 25,982,300 | +1.20(+2.05%) |
Feb 03, 2022 | 59.22 | 58.12 | 58.33 | 20,373,600 | -0.87(-1.46%) | |
Feb 02, 2022 | 59.30 | 59.70 | 58.61 | 59.20 | 20,208,934 | -0.29(-0.50%) |
Feb 01, 2022 | 58.49 | 59.61 | 58.13 | 59.49 | 30,057,022 | +1.29(+2.21%) |
Jan 31, 2022 | 57.21 | 58.32 | 58.20 | 25,802,756 | +0.38(+0.66%) | |
Jan 28, 2022 | 56.86 | 57.84 | 56.16 | 57.82 | 23,443,536 | +0.48(+0.84%) |
Jan 27, 2022 | 58.29 | 58.85 | 57.11 | 57.34 | 27,606,538 | -0.54(-0.93%) |
Jan 26, 2022 | 57.83 | 58.79 | 57.09 | 57.87 | 35,559,544 | +0.57(+1.00%) |
Jan 25, 2022 | 55.39 | 57.60 | 54.64 | 57.30 | 38,425,172 | +1.26(+2.25%) |
Jan 24, 2022 | 54.98 | 56.13 | 53.65 | 56.04 | 43,189,044 | -0.51(-0.90%) |
Jan 21, 2022 | 57.19 | 57.60 | 56.09 | 56.55 | 32,377,556 | -1.06(-1.85%) |
Jan 20, 2022 | 57.46 | 58.50 | 56.93 | 57.61 | 25,492,972 | +0.20(+0.34%) |
Jan 19, 2022 | 58.69 | 58.69 | 57.18 | 57.42 | 26,697,594 | -0.95(-1.62%) |
Jan 18, 2022 | 59.61 | 59.74 | 58.19 | 58.36 | 29,486,590 | -1.46(-2.44%) |
Jan 14, 2022 | 59.82 | 0 | -0.76(-1.25%) | |||
Jan 13, 2022 | 60.36 | 61.17 | 59.90 | 60.58 | 32,662,362 | +0.45(+0.74%) |
Jan 12, 2022 | 60.58 | 61.36 | 59.81 | 60.13 | 31,285,966 | +0.33(+0.55%) |
Jan 11, 2022 | 59.33 | 60.13 | 59.14 | 59.80 | 26,261,904 | +0.79(+1.33%) |
Jan 10, 2022 | 59.40 | 59.87 | 58.30 | 59.02 | 32,088,106 | +0.22(+0.38%) |
Jan 07, 2022 | 58.26 | 59.48 | 58.26 | 58.79 | 29,703,124 | +0.78(+1.34%) |
Jan 06, 2022 | 57.40 | 58.37 | 56.76 | 58.02 | 37,289,348 | +1.84(+3.28%) |
Jan 05, 2022 | 57.29 | 57.57 | 56.11 | 56.17 | 28,130,020 | -0.66(-1.16%) |
Jan 04, 2022 | 57.26 | 57.85 | 56.79 | 56.84 | 33,898,680 | +0.44(+0.78%) |
Jan 03, 2022 | 54.68 | 56.85 | 54.62 | 56.40 | 34,134,132 | +2.42(+4.49%) |
Dec 31, 2021 | 54.01 | 54.31 | 53.73 | 53.98 | 13,772,280 | -0.04(-0.07%) |
Dec 30, 2021 | 54.18 | 54.58 | 53.98 | 54.01 | 12,707,982 | -0.10(-0.18%) |
Dec 29, 2021 | 54.35 | 54.50 | 53.87 | 54.11 | 14,858,369 | -0.07(-0.13%) |
Dec 28, 2021 | 54.02 | 54.82 | 53.90 | 54.18 | 14,206,894 | -0.03(-0.05%) |
Dec 27, 2021 | 53.98 | 54.47 | 53.63 | 54.21 | 15,703,371 | +0.39(+0.73%) |
Dec 23, 2021 | 53.62 | 54.32 | 53.58 | 53.81 | 17,032,458 | +0.55(+1.02%) |
Dec 22, 2021 | 53.01 | 53.57 | 52.82 | 53.27 | 16,521,939 | +0.20(+0.37%) |
Dec 21, 2021 | 52.50 | 53.50 | 52.42 | 53.07 | 25,908,044 | +0.98(+1.89%) |
Dec 20, 2021 | 52.38 | 52.49 | 51.47 | 52.09 | 35,362,248 | -1.13(-2.12%) |
Dec 17, 2021 | 53.87 | 54.07 | 52.70 | 53.22 | 53,377,224 | -1.37(-2.51%) |
Dec 16, 2021 | 54.61 | 55.33 | 54.36 | 54.58 | 28,723,696 | +0.74(+1.38%) |
Dec 15, 2021 | 54.47 | 54.53 | 53.22 | 53.84 | 37,869,128 | -0.36(-0.66%) |
Dec 14, 2021 | 54.03 | 54.81 | 53.97 | 54.20 | 21,887,052 | +0.41(+0.76%) |
Dec 13, 2021 | 54.06 | 54.40 | 53.43 | 53.79 | 22,913,178 | -0.47(-0.87%) |
Dec 10, 2021 | 55.13 | 55.65 | 53.81 | 54.26 | 44,447,556 | -1.28(-2.30%) |
Dec 09, 2021 | 55.30 | 55.86 | 54.39 | 55.54 | 33,518,292 | -0.29(-0.51%) |
Dec 08, 2021 | 56.33 | 56.45 | 55.73 | 55.83 | 23,147,516 | -0.39(-0.70%) |
Dec 07, 2021 | 56.26 | 56.62 | 55.70 | 56.22 | 31,648,296 | +0.34(+0.61%) |
Dec 06, 2021 | 56.25 | 56.82 | 55.54 | 55.88 | 28,081,276 | -0.21(-0.38%) |
Dec 03, 2021 | 56.97 | 57.31 | 55.80 | 56.09 | 28,484,220 | -0.94(-1.65%) |
Dec 02, 2021 | 56.61 | 57.43 | 56.09 | 57.03 | 27,850,270 | +1.15(+2.06%) |
Dec 01, 2021 | 57.79 | 58.18 | 55.86 | 55.88 | 30,633,122 | -1.05(-1.85%) |
Nov 30, 2021 | 57.49 | 57.93 | 56.63 | 56.93 | 39,794,520 | -1.20(-2.06%) |
Nov 29, 2021 | 58.98 | 59.25 | 57.61 | 58.13 | 27,225,220 | -0.41(-0.70%) |
Nov 26, 2021 | 58.10 | 58.76 | 57.03 | 58.54 | 27,458,494 | -1.59(-2.65%) |
Nov 24, 2021 | 60.78 | 60.83 | 60.09 | 60.13 | 16,755,229 | -0.71(-1.16%) |
Nov 23, 2021 | 60.39 | 61.11 | 59.98 | 60.84 | 20,298,388 | +0.92(+1.54%) |
Nov 22, 2021 | 60.74 | 60.88 | 59.70 | 59.92 | 27,770,494 | +0.63(+1.06%) |
Nov 19, 2021 | 59.10 | 59.37 | 58.30 | 59.29 | 22,126,004 | -0.69(-1.15%) |
Nov 18, 2021 | 59.62 | 60.02 | 59.79 | 59.98 | 16,756,420 | +0.23(+0.39%) |
Nov 17, 2021 | 60.47 | 60.50 | 59.68 | 59.75 | 18,418,808 | -0.80(-1.31%) |
Nov 16, 2021 | 61.47 | 61.47 | 60.15 | 60.54 | 21,040,718 | -0.89(-1.45%) |
Nov 15, 2021 | 62.06 | 62.27 | 61.26 | 61.44 | 14,499,582 | -0.38(-0.61%) |
Nov 12, 2021 | 61.67 | 61.82 | 61.05 | 61.81 | 15,515,332 | +0.26(+0.42%) |
Nov 11, 2021 | 61.01 | 61.83 | 60.93 | 61.55 | 22,703,490 | +0.59(+0.97%) |
Nov 10, 2021 | 60.88 | 60.97 | 21,578,874 | +0.63(+1.05%) | ||
Nov 09, 2021 | 60.58 | 61.00 | 60.28 | 60.33 | 20,698,934 | -0.85(-1.39%) |
Nov 08, 2021 | 60.68 | 61.69 | 60.21 | 61.18 | 28,098,886 | +1.30(+2.18%) |
Nov 05, 2021 | 60.62 | 60.77 | 59.84 | 59.87 | 23,386,886 | -0.01(-0.02%) |
Nov 04, 2021 | 61.45 | 61.47 | 59.45 | 59.88 | 35,955,184 | -1.79(-2.90%) |
Nov 03, 2021 | 61.05 | 62.19 | 60.86 | 61.67 | 24,337,084 | +0.36(+0.58%) |
Nov 02, 2021 | 62.14 | 62.23 | 61.26 | 61.31 | 28,565,264 | -0.90(-1.45%) |