Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.45 | 31.56 | 30.45 | 30.69 | 3,977,004 | -0.46(-1.46%) |
Sep 29, 2022 | 31.37 | 31.65 | 30.66 | 31.15 | 5,861,426 | -1.81(-5.48%) |
Sep 28, 2022 | 31.59 | 33.05 | 31.54 | 32.95 | 6,886,855 | +0.12(+0.36%) |
Sep 27, 2022 | 33.70 | 33.96 | 32.46 | 32.83 | 4,631,831 | +0.40(+1.22%) |
Sep 26, 2022 | 32.74 | 33.35 | 32.31 | 32.44 | 3,787,895 | -0.57(-1.71%) |
Sep 23, 2022 | 33.09 | 33.28 | 32.33 | 33.00 | 5,603,417 | -1.01(-2.97%) |
Sep 22, 2022 | 34.88 | 35.05 | 33.75 | 34.01 | 4,276,824 | -1.35(-3.81%) |
Sep 21, 2022 | 35.38 | 36.76 | 35.32 | 35.36 | 4,589,319 | +0.08(+0.22%) |
Sep 20, 2022 | 34.99 | 35.57 | 34.94 | 35.28 | 2,390,024 | -0.55(-1.52%) |
Sep 19, 2022 | 34.63 | 35.96 | 34.62 | 35.83 | 2,626,277 | +0.34(+0.95%) |
Sep 16, 2022 | 34.69 | 35.52 | 34.56 | 35.49 | 3,812,847 | +0.11(+0.31%) |
Sep 15, 2022 | 35.90 | 36.20 | 35.08 | 35.38 | 3,349,737 | -0.38(-1.05%) |
Sep 14, 2022 | 35.42 | 35.84 | 34.99 | 35.76 | 3,507,106 | +0.87(+2.50%) |
Sep 13, 2022 | 35.65 | 36.04 | 34.74 | 34.89 | 4,907,750 | -2.13(-5.75%) |
Sep 12, 2022 | 37.33 | 37.47 | 36.60 | 37.02 | 2,791,110 | +0.32(+0.86%) |
Sep 09, 2022 | 36.43 | 36.89 | 36.41 | 36.70 | 2,562,850 | +0.89(+2.49%) |
Sep 08, 2022 | 34.74 | 35.82 | 34.60 | 35.81 | 3,819,537 | +0.20(+0.56%) |
Sep 07, 2022 | 34.19 | 35.82 | 34.08 | 35.61 | 4,661,316 | +1.61(+4.75%) |
Sep 06, 2022 | 34.25 | 34.49 | 33.79 | 34.00 | 3,778,017 | -0.19(-0.55%) |
Sep 02, 2022 | 34.90 | 35.41 | 34.04 | 34.19 | 3,827,997 | -0.23(-0.66%) |
Sep 01, 2022 | 34.19 | 34.56 | 33.60 | 34.41 | 4,951,785 | -0.15(-0.43%) |
Aug 31, 2022 | 35.33 | 35.34 | 34.49 | 34.56 | 3,344,051 | -0.49(-1.38%) |
Aug 30, 2022 | 35.71 | 35.81 | 34.57 | 35.05 | 3,661,646 | +0.48(+1.37%) |
Aug 29, 2022 | 35.14 | 35.38 | 34.54 | 34.57 | 2,745,337 | -0.05(-0.14%) |
Aug 26, 2022 | 36.40 | 36.43 | 34.61 | 34.62 | 3,143,769 | -1.97(-5.39%) |
Aug 25, 2022 | 35.52 | 36.63 | 35.49 | 36.59 | 2,448,902 | +1.23(+3.47%) |
Aug 24, 2022 | 35.33 | 35.56 | 35.04 | 35.36 | 1,325,667 | +0.18(+0.51%) |
Aug 23, 2022 | 35.12 | 35.62 | 35.06 | 35.19 | 2,015,657 | +0.38(+1.08%) |
Aug 22, 2022 | 35.52 | 35.60 | 34.66 | 34.81 | 2,693,252 | -1.54(-4.25%) |
Aug 19, 2022 | 36.79 | 37.00 | 36.21 | 36.35 | 2,268,936 | -1.14(-3.04%) |
Aug 18, 2022 | 36.57 | 37.84 | 36.37 | 37.49 | 4,987,202 | +0.83(+2.27%) |
Aug 17, 2022 | 37.18 | 37.21 | 36.06 | 36.66 | 2,996,896 | -1.23(-3.24%) |
Aug 16, 2022 | 37.88 | 38.21 | 37.52 | 37.89 | 2,408,997 | -0.42(-1.09%) |
Aug 15, 2022 | 37.89 | 38.31 | 37.68 | 38.30 | 2,183,733 | -0.08(-0.21%) |
Aug 12, 2022 | 37.30 | 38.38 | 37.25 | 38.38 | 3,784,849 | +1.09(+2.92%) |
Aug 11, 2022 | 37.70 | 38.22 | 37.26 | 37.29 | 2,761,739 | -0.14(-0.37%) |
Aug 10, 2022 | 37.37 | 37.56 | 36.76 | 37.43 | 3,768,485 | +1.71(+4.80%) |
Aug 09, 2022 | 36.78 | 36.81 | 35.28 | 35.72 | 5,525,445 | -2.15(-5.67%) |
Aug 08, 2022 | 37.90 | 38.15 | 37.42 | 37.87 | 2,685,004 | -0.28(-0.73%) |
Aug 05, 2022 | 38.03 | 38.44 | 37.71 | 38.15 | 2,966,952 | -1.06(-2.70%) |
Aug 04, 2022 | 39.02 | 39.36 | 38.86 | 39.21 | 2,378,448 | +0.31(+0.79%) |
Aug 03, 2022 | 38.14 | 39.03 | 38.12 | 38.90 | 3,205,166 | +1.08(+2.85%) |
Aug 02, 2022 | 37.86 | 38.42 | 37.56 | 37.82 | 3,781,878 | -0.05(-0.13%) |
Aug 01, 2022 | 37.94 | 38.31 | 37.59 | 37.87 | 2,445,936 | +0.30(+0.79%) |
Jul 29, 2022 | 37.30 | 37.64 | 37.11 | 37.57 | 3,047,703 | +0.69(+1.88%) |
Jul 28, 2022 | 36.07 | 37.08 | 35.67 | 36.88 | 3,740,091 | +0.90(+2.50%) |
Jul 27, 2022 | 34.77 | 36.24 | 34.72 | 35.98 | 5,028,365 | +2.02(+5.95%) |
Jul 26, 2022 | 34.00 | 34.19 | 33.77 | 33.96 | 2,926,698 | -0.76(-2.20%) |
Jul 25, 2022 | 34.67 | 34.84 | 34.36 | 34.72 | 3,497,349 | +0.34(+0.98%) |
Jul 22, 2022 | 34.69 | 34.82 | 33.96 | 34.38 | 3,094,336 | -0.50(-1.42%) |
Jul 21, 2022 | 34.42 | 34.88 | 34.06 | 34.88 | 3,320,786 | +0.56(+1.65%) |
Jul 20, 2022 | 33.51 | 34.36 | 33.38 | 34.31 | 4,576,087 | +0.28(+0.81%) |
Jul 19, 2022 | 32.57 | 34.08 | 32.57 | 34.04 | 4,475,344 | +1.72(+5.33%) |
Jul 18, 2022 | 32.72 | 33.00 | 32.15 | 32.31 | 3,374,960 | -0.08(-0.24%) |
Jul 15, 2022 | 31.95 | 32.39 | 31.63 | 32.39 | 2,837,081 | +0.66(+2.09%) |
Jul 14, 2022 | 30.92 | 31.81 | 30.54 | 31.73 | 3,439,315 | +0.57(+1.84%) |
Jul 13, 2022 | 30.49 | 31.36 | 30.44 | 31.15 | 3,269,858 | +0.31(+1.00%) |
Jul 12, 2022 | 30.87 | 31.12 | 30.63 | 30.85 | 2,822,444 | +0.05(+0.16%) |
Jul 11, 2022 | 30.80 | 31.04 | 30.49 | 30.80 | 4,136,247 | -0.14(-0.45%) |
Jul 08, 2022 | 30.40 | 31.08 | 30.25 | 30.94 | 3,039,719 | +0.42(+1.36%) |
Jul 07, 2022 | 30.02 | 30.59 | 30.02 | 30.52 | 3,159,429 | +0.73(+2.46%) |
Jul 06, 2022 | 29.41 | 30.00 | 29.27 | 29.79 | 4,444,793 | +0.52(+1.76%) |
Jul 05, 2022 | 28.15 | 29.28 | 28.07 | 29.27 | 5,895,038 | -0.83(-2.76%) |
Jul 01, 2022 | 30.38 | 30.63 | 29.66 | 30.11 | 3,608,483 | -1.06(-3.40%) |
Jun 30, 2022 | 30.78 | 31.46 | 30.25 | 31.16 | 4,025,236 | -0.76(-2.39%) |
Jun 29, 2022 | 32.15 | 32.16 | 31.64 | 31.93 | 2,899,053 | -0.36(-1.10%) |
Jun 28, 2022 | 33.21 | 33.54 | 32.25 | 32.28 | 2,912,217 | -0.86(-2.60%) |
Jun 27, 2022 | 33.52 | 33.61 | 33.05 | 33.15 | 2,675,863 | -0.37(-1.09%) |
Jun 24, 2022 | 32.60 | 33.56 | 32.54 | 33.51 | 3,587,778 | +1.18(+3.64%) |
Jun 23, 2022 | 32.59 | 32.71 | 32.01 | 32.33 | 2,839,013 | -0.48(-1.45%) |
Jun 22, 2022 | 32.66 | 33.48 | 32.66 | 32.81 | 2,845,284 | -0.64(-1.92%) |
Jun 21, 2022 | 33.63 | 33.81 | 33.38 | 33.45 | 3,401,361 | +0.58(+1.78%) |
Jun 17, 2022 | 32.62 | 33.17 | 32.27 | 32.87 | 4,217,464 | +0.21(+0.64%) |
Jun 16, 2022 | 33.29 | 33.56 | 32.39 | 32.66 | 5,195,100 | -2.10(-6.03%) |
Jun 15, 2022 | 34.37 | 35.22 | 33.92 | 34.76 | 4,757,264 | +1.18(+3.50%) |
Jun 14, 2022 | 33.81 | 33.97 | 33.16 | 33.58 | 3,807,150 | +0.25(+0.74%) |
Jun 13, 2022 | 33.92 | 34.34 | 33.22 | 33.33 | 5,337,220 | -2.56(-7.13%) |
Jun 10, 2022 | 36.47 | 36.71 | 35.85 | 35.89 | 3,413,531 | -1.23(-3.30%) |
Jun 09, 2022 | 37.70 | 38.35 | 37.11 | 37.12 | 3,293,796 | -1.65(-4.26%) |
Jun 08, 2022 | 39.06 | 39.26 | 38.59 | 38.77 | 2,282,461 | -0.46(-1.18%) |
Jun 07, 2022 | 38.42 | 39.28 | 38.25 | 39.23 | 2,613,526 | +0.36(+0.92%) |
Jun 06, 2022 | 39.47 | 39.74 | 38.69 | 38.88 | 2,243,326 | -0.31(-0.78%) |
Jun 03, 2022 | 39.45 | 39.57 | 38.94 | 39.18 | 2,595,197 | -1.39(-3.43%) |
Jun 02, 2022 | 39.38 | 40.61 | 39.22 | 40.58 | 3,311,813 | +1.53(+3.92%) |
Jun 01, 2022 | 39.72 | 39.93 | 38.54 | 39.05 | 2,699,783 | -0.57(-1.45%) |
May 31, 2022 | 39.86 | 39.86 | 39.26 | 39.62 | 3,110,810 | -0.15(-0.37%) |
May 27, 2022 | 39.14 | 39.78 | 39.12 | 39.77 | 2,536,923 | +0.94(+2.42%) |
May 26, 2022 | 37.29 | 38.89 | 37.19 | 38.83 | 3,482,480 | +0.78(+2.05%) |
May 25, 2022 | 37.27 | 38.31 | 37.24 | 38.05 | 2,959,432 | +0.24(+0.63%) |
May 24, 2022 | 38.12 | 38.30 | 37.58 | 37.81 | 3,677,545 | -1.06(-2.72%) |
May 23, 2022 | 38.79 | 39.07 | 38.39 | 38.87 | 3,240,812 | +0.25(+0.64%) |
May 20, 2022 | 39.22 | 39.24 | 37.29 | 38.62 | 5,509,463 | +0.01(+0.03%) |
May 19, 2022 | 38.47 | 39.32 | 38.20 | 38.61 | 4,906,426 | +0.64(+1.69%) |
May 18, 2022 | 38.95 | 39.40 | 37.88 | 37.97 | 4,541,507 | -2.14(-5.32%) |
May 17, 2022 | 39.87 | 40.15 | 39.34 | 40.10 | 4,341,340 | +1.87(+4.89%) |
May 16, 2022 | 38.52 | 38.69 | 38.07 | 38.23 | 4,376,140 | -0.84(-2.15%) |
May 13, 2022 | 38.29 | 39.25 | 38.06 | 39.08 | 6,839,569 | +2.48(+6.78%) |
May 12, 2022 | 36.29 | 37.09 | 35.61 | 36.59 | 9,673,217 | +1.94(+5.59%) |
May 11, 2022 | 35.43 | 36.09 | 34.61 | 34.66 | 5,396,985 | -0.72(-2.04%) |
May 10, 2022 | 35.42 | 35.88 | 34.74 | 35.38 | 5,874,210 | +0.85(+2.46%) |
May 09, 2022 | 35.54 | 35.93 | 34.43 | 34.53 | 4,849,008 | -1.62(-4.48%) |
May 06, 2022 | 36.04 | 36.75 | 35.54 | 36.15 | 4,545,703 | -0.18(-0.49%) |
May 05, 2022 | 37.44 | 37.52 | 35.86 | 36.33 | 5,521,520 | -2.15(-5.58%) |
May 04, 2022 | 37.56 | 38.55 | 36.48 | 38.47 | 4,739,822 | +1.27(+3.40%) |
May 03, 2022 | 37.17 | 37.48 | 36.77 | 37.21 | 3,147,186 | +0.25(+0.67%) |
May 02, 2022 | 35.92 | 36.98 | 35.73 | 36.96 | 5,640,091 | +0.76(+2.10%) |
Apr 29, 2022 | 37.13 | 37.93 | 36.14 | 36.20 | 4,716,661 | -1.99(-5.20%) |
Apr 28, 2022 | 37.04 | 38.69 | 36.38 | 38.19 | 6,544,225 | +1.82(+5.00%) |
Apr 27, 2022 | 36.00 | 37.08 | 35.87 | 36.37 | 3,899,139 | +0.01(+0.03%) |
Apr 26, 2022 | 37.82 | 37.82 | 36.36 | 36.36 | 6,091,465 | -1.51(-3.99%) |
Apr 25, 2022 | 36.87 | 37.89 | 36.75 | 37.87 | 4,903,405 | +0.83(+2.24%) |
Apr 22, 2022 | 37.70 | 38.02 | 36.97 | 37.04 | 3,500,722 | -0.70(-1.86%) |
Apr 21, 2022 | 39.15 | 39.37 | 37.61 | 37.74 | 4,514,100 | -0.21(-0.55%) |
Apr 20, 2022 | 38.88 | 38.88 | 37.87 | 37.95 | 4,364,475 | +0.70(+1.88%) |
Apr 19, 2022 | 36.47 | 37.29 | 36.29 | 37.25 | 2,834,051 | +0.56(+1.54%) |
Apr 18, 2022 | 36.22 | 37.15 | 36.14 | 36.68 | 2,997,301 | +0.55(+1.53%) |
Apr 14, 2022 | 37.09 | 37.21 | 36.05 | 36.13 | 3,412,221 | -1.25(-3.33%) |
Apr 13, 2022 | 36.57 | 37.45 | 36.36 | 37.38 | 3,599,406 | +0.71(+1.94%) |
Apr 12, 2022 | 37.39 | 37.75 | 36.49 | 36.66 | 4,607,464 | -0.76(-2.03%) |
Apr 11, 2022 | 37.66 | 38.06 | 37.37 | 37.42 | 4,950,273 | +0.05(+0.13%) |
Apr 08, 2022 | 37.66 | 37.91 | 37.32 | 37.38 | 3,528,802 | -0.99(-2.58%) |
Apr 07, 2022 | 38.57 | 39.08 | 37.69 | 38.36 | 3,248,097 | -0.10(-0.26%) |
Apr 06, 2022 | 37.88 | 39.15 | 37.62 | 38.46 | 5,642,212 | -0.89(-2.26%) |
Apr 05, 2022 | 40.86 | 41.04 | 39.24 | 39.35 | 5,314,277 | -2.83(-6.70%) |
Apr 04, 2022 | 41.68 | 42.36 | 41.67 | 42.18 | 3,083,015 | -0.09(-0.21%) |
Apr 01, 2022 | 42.76 | 43.03 | 41.75 | 42.27 | 3,087,116 | -0.45(-1.06%) |
Mar 31, 2022 | 44.01 | 44.20 | 42.71 | 42.72 | 3,716,893 | -1.60(-3.61%) |
Mar 30, 2022 | 45.10 | 45.30 | 44.14 | 44.32 | 3,072,943 | -1.38(-3.03%) |
Mar 29, 2022 | 45.74 | 46.19 | 45.09 | 45.71 | 3,673,565 | +1.33(+3.01%) |
Mar 28, 2022 | 43.60 | 44.39 | 43.40 | 44.37 | 2,930,682 | +0.39(+0.88%) |
Mar 25, 2022 | 44.34 | 44.35 | 43.40 | 43.99 | 3,176,383 | +0.14(+0.32%) |
Mar 24, 2022 | 42.53 | 43.87 | 42.35 | 43.85 | 4,033,157 | +2.14(+5.14%) |
Mar 23, 2022 | 41.90 | 42.60 | 41.67 | 41.70 | 3,268,633 | -0.81(-1.91%) |
Mar 22, 2022 | 42.43 | 42.86 | 42.27 | 42.52 | 2,700,144 | +0.02(+0.05%) |
Mar 21, 2022 | 42.50 | 42.65 | 41.83 | 42.50 | 2,992,179 | +0.03(+0.07%) |
Mar 18, 2022 | 40.95 | 42.56 | 40.81 | 42.47 | 4,216,341 | +0.88(+2.11%) |
Mar 17, 2022 | 41.15 | 41.63 | 40.85 | 41.59 | 3,348,136 | +0.07(+0.17%) |
Mar 16, 2022 | 40.15 | 41.53 | 39.58 | 41.52 | 5,581,564 | +3.15(+8.21%) |
Mar 15, 2022 | 37.15 | 38.45 | 36.90 | 38.37 | 3,881,544 | +1.23(+3.32%) |
Mar 14, 2022 | 38.33 | 38.39 | 36.92 | 37.14 | 4,804,961 | -0.09(-0.24%) |
Mar 11, 2022 | 38.97 | 39.07 | 37.18 | 37.22 | 3,314,374 | -1.10(-2.86%) |
Mar 10, 2022 | 38.29 | 37.90 | 38.32 | 3,815,390 | -0.95(-2.41%) | |
Mar 09, 2022 | 38.96 | 39.75 | 38.13 | 39.27 | 6,813,594 | +3.02(+8.33%) |
Mar 08, 2022 | 35.68 | 37.39 | 34.92 | 36.25 | 7,295,139 | +1.05(+2.97%) |
Mar 07, 2022 | 37.51 | 38.13 | 35.19 | 35.20 | 6,352,486 | -1.94(-5.24%) |
Mar 04, 2022 | 36.79 | 37.74 | 36.53 | 37.15 | 8,476,899 | -2.69(-6.76%) |
Mar 03, 2022 | 40.94 | 40.96 | 39.63 | 39.84 | 2,968,723 | -0.84(-2.06%) |
Mar 02, 2022 | 39.61 | 41.00 | 39.54 | 40.68 | 5,476,514 | +0.75(+1.88%) |
Mar 01, 2022 | 41.02 | 41.36 | 39.59 | 39.93 | 4,860,101 | -1.85(-4.42%) |
Feb 28, 2022 | 40.99 | 42.21 | 40.97 | 41.77 | 4,514,253 | -1.14(-2.65%) |
Feb 25, 2022 | 42.24 | 42.92 | 41.92 | 42.91 | 3,377,230 | +0.84(+1.99%) |
Feb 24, 2022 | 38.67 | 42.12 | 38.67 | 42.07 | 6,235,521 | +0.98(+2.38%) |
Feb 23, 2022 | 42.51 | 42.71 | 41.02 | 41.09 | 2,993,493 | -0.70(-1.68%) |
Feb 22, 2022 | 41.80 | 42.71 | 41.39 | 41.79 | 3,397,549 | -0.84(-1.97%) |
Feb 18, 2022 | 42.63 | 0 | -0.41(-0.96%) | |||
Feb 17, 2022 | 44.19 | 44.32 | 43.03 | 43.05 | 3,852,162 | -2.22(-4.91%) |
Feb 16, 2022 | 44.62 | 45.36 | 44.19 | 45.27 | 2,186,916 | +0.41(+0.92%) |
Feb 15, 2022 | 43.85 | 44.88 | 43.82 | 44.85 | 3,873,741 | +1.80(+4.17%) |
Feb 14, 2022 | 43.30 | 43.82 | 42.66 | 43.06 | 3,215,280 | -0.54(-1.25%) |
Feb 11, 2022 | 45.26 | 45.46 | 43.32 | 43.60 | 4,234,383 | -1.59(-3.52%) |
Feb 10, 2022 | 45.07 | 46.45 | 44.95 | 45.19 | 3,297,502 | -1.53(-3.28%) |
Feb 09, 2022 | 46.22 | 46.75 | 45.60 | 46.72 | 4,601,178 | +1.88(+4.18%) |
Feb 08, 2022 | 43.45 | 44.90 | 43.41 | 44.84 | 3,377,528 | +1.09(+2.48%) |
Feb 07, 2022 | 44.21 | 44.40 | 43.65 | 43.76 | 3,290,799 | -0.33(-0.74%) |
Feb 04, 2022 | 44.05 | 44.43 | 43.54 | 44.08 | 3,983,221 | +0.19(+0.43%) |
Feb 03, 2022 | 45.02 | 43.87 | 43.90 | 5,479,340 | -2.81(-6.02%) | |
Feb 02, 2022 | 46.66 | 46.94 | 46.01 | 46.71 | 4,362,327 | +0.19(+0.40%) |
Feb 01, 2022 | 46.48 | 46.57 | 45.56 | 46.52 | 3,693,444 | +0.19(+0.40%) |
Jan 31, 2022 | 44.91 | 46.34 | 46.34 | 4,246,831 | +1.46(+3.26%) | |
Jan 28, 2022 | 44.08 | 44.90 | 43.03 | 44.87 | 5,870,116 | +1.59(+3.67%) |
Jan 27, 2022 | 46.32 | 46.62 | 43.14 | 43.29 | 7,812,951 | -0.47(-1.08%) |
Jan 26, 2022 | 44.34 | 45.28 | 43.10 | 43.76 | 5,920,365 | +0.89(+2.07%) |
Jan 25, 2022 | 43.26 | 43.79 | 42.71 | 42.87 | 6,321,447 | -2.22(-4.93%) |
Jan 24, 2022 | 43.33 | 45.09 | 42.33 | 45.09 | 7,702,139 | +0.76(+1.71%) |
Jan 21, 2022 | 45.06 | 45.61 | 44.27 | 44.33 | 5,375,463 | -0.35(-0.77%) |
Jan 20, 2022 | 46.28 | 46.42 | 44.67 | 44.68 | 4,038,382 | -1.15(-2.50%) |
Jan 19, 2022 | 47.38 | 47.53 | 45.76 | 45.82 | 3,682,994 | -1.28(-2.72%) |
Jan 18, 2022 | 48.29 | 48.35 | 47.08 | 47.11 | 3,557,083 | -1.87(-3.81%) |
Jan 14, 2022 | 48.97 | 0 | +0.92(+1.91%) | |||
Jan 13, 2022 | 50.19 | 50.52 | 47.98 | 48.05 | 4,107,672 | +0.05(+0.10%) |
Jan 12, 2022 | 48.00 | 48.57 | 47.76 | 48.00 | 3,016,501 | -0.34(-0.69%) |
Jan 11, 2022 | 48.26 | 48.54 | 47.54 | 48.34 | 5,847,275 | -0.64(-1.31%) |
Jan 10, 2022 | 47.73 | 48.99 | 47.10 | 48.98 | 4,126,233 | -0.28(-0.56%) |
Jan 07, 2022 | 50.47 | 50.85 | 49.18 | 49.26 | 4,563,302 | +0.77(+1.59%) |
Jan 06, 2022 | 47.35 | 48.64 | 47.17 | 48.49 | 2,947,471 | +0.75(+1.57%) |
Jan 05, 2022 | 48.81 | 49.18 | 47.70 | 47.74 | 2,757,188 | -1.26(-2.58%) |
Jan 04, 2022 | 49.30 | 49.46 | 47.98 | 49.00 | 2,864,255 | -0.55(-1.12%) |
Jan 03, 2022 | 48.89 | 49.59 | 48.60 | 49.55 | 2,611,996 | +1.30(+2.70%) |
Dec 31, 2021 | 48.60 | 48.90 | 48.24 | 48.25 | 869,077 | -0.31(-0.63%) |
Dec 30, 2021 | 49.00 | 49.16 | 48.52 | 48.56 | 1,508,090 | -0.38(-0.79%) |
Dec 29, 2021 | 48.79 | 49.22 | 48.79 | 48.94 | 1,302,000 | +0.01(+0.02%) |
Dec 28, 2021 | 49.44 | 49.44 | 48.89 | 48.93 | 1,665,929 | -0.52(-1.06%) |
Dec 27, 2021 | 48.49 | 49.59 | 48.47 | 49.45 | 2,219,086 | +1.49(+3.11%) |
Dec 23, 2021 | 47.65 | 48.22 | 47.61 | 47.96 | 1,397,504 | +0.18(+0.37%) |
Dec 22, 2021 | 46.78 | 47.81 | 46.77 | 47.79 | 1,887,719 | +0.41(+0.88%) |
Dec 21, 2021 | 46.92 | 47.40 | 46.37 | 47.37 | 2,342,064 | +1.06(+2.28%) |
Dec 20, 2021 | 45.64 | 46.45 | 45.59 | 46.32 | 2,446,327 | +0.13(+0.28%) |
Dec 17, 2021 | 45.33 | 46.66 | 45.28 | 46.19 | 6,859,735 | +0.10(+0.21%) |
Dec 16, 2021 | 48.61 | 48.70 | 45.51 | 46.09 | 6,321,364 | -2.96(-6.04%) |
Dec 15, 2021 | 47.24 | 49.05 | 47.07 | 49.05 | 2,513,036 | +2.12(+4.52%) |
Dec 14, 2021 | 46.72 | 47.01 | 46.33 | 46.93 | 2,080,514 | -0.19(-0.40%) |
Dec 13, 2021 | 47.81 | 47.98 | 47.10 | 47.11 | 1,772,240 | -0.59(-1.24%) |
Dec 10, 2021 | 47.99 | 48.07 | 47.15 | 47.71 | 1,910,114 | +0.79(+1.68%) |
Dec 09, 2021 | 47.51 | 48.00 | 46.90 | 46.92 | 2,182,198 | -1.52(-3.13%) |
Dec 08, 2021 | 48.55 | 48.70 | 48.12 | 48.44 | 1,656,556 | -0.99(-1.99%) |
Dec 07, 2021 | 48.70 | 49.53 | 48.70 | 49.42 | 2,198,621 | +1.96(+4.13%) |
Dec 06, 2021 | 47.24 | 47.58 | 46.09 | 47.46 | 2,259,435 | +0.82(+1.75%) |
Dec 03, 2021 | 47.02 | 47.44 | 46.07 | 46.64 | 2,545,058 | -0.66(-1.40%) |
Dec 02, 2021 | 46.75 | 47.57 | 46.48 | 47.30 | 3,249,624 | -1.48(-3.03%) |
Dec 01, 2021 | 49.66 | 50.44 | 48.72 | 48.78 | 2,740,667 | +0.93(+1.94%) |
Nov 30, 2021 | 48.42 | 48.99 | 48.34 | 47.85 | 2,152,280 | -0.61(-1.26%) |
Nov 29, 2021 | 47.52 | 48.52 | 47.46 | 48.47 | 2,962,422 | +1.59(+3.39%) |
Nov 26, 2021 | 46.84 | 47.50 | 46.55 | 46.88 | 2,129,724 | -1.79(-3.69%) |
Nov 24, 2021 | 47.54 | 48.68 | 47.31 | 48.67 | 2,211,205 | -0.46(-0.94%) |
Nov 23, 2021 | 49.40 | 49.85 | 48.66 | 49.14 | 2,541,624 | -0.84(-1.68%) |
Nov 22, 2021 | 50.99 | 51.41 | 49.92 | 49.97 | 1,995,726 | -0.97(-1.90%) |
Nov 19, 2021 | 50.91 | 51.27 | 50.64 | 50.94 | 1,962,471 | -0.45(-0.88%) |
Nov 18, 2021 | 51.19 | 51.39 | 51.21 | 51.39 | 1,714,006 | +0.61(+1.20%) |
Nov 17, 2021 | 50.95 | 51.13 | 50.66 | 50.78 | 1,416,841 | +0.06(+0.12%) |
Nov 16, 2021 | 50.00 | 50.74 | 49.90 | 50.72 | 1,382,369 | +0.36(+0.72%) |
Nov 15, 2021 | 50.62 | 50.66 | 50.12 | 50.36 | 1,048,811 | -0.15(-0.29%) |
Nov 12, 2021 | 50.23 | 50.71 | 49.83 | 50.51 | 1,900,494 | +0.71(+1.43%) |
Nov 11, 2021 | 49.92 | 50.10 | 49.51 | 49.80 | 1,510,037 | +1.03(+2.10%) |
Nov 10, 2021 | 49.18 | 48.77 | 2,198,459 | -1.68(-3.32%) | ||
Nov 09, 2021 | 50.80 | 51.16 | 50.23 | 50.45 | 1,856,566 | -0.47(-0.93%) |
Nov 08, 2021 | 50.81 | 51.22 | 50.64 | 50.92 | 1,865,037 | +0.88(+1.75%) |
Nov 05, 2021 | 49.95 | 50.25 | 49.46 | 50.04 | 1,887,740 | +0.24(+0.48%) |
Nov 04, 2021 | 49.01 | 49.85 | 48.86 | 49.81 | 1,965,409 | +1.05(+2.16%) |
Nov 03, 2021 | 48.09 | 48.77 | 47.84 | 48.75 | 1,474,360 | +1.02(+2.13%) |
Nov 02, 2021 | 47.26 | 47.74 | 47.18 | 47.74 | 1,543,057 | +0.69(+1.47%) |
Nov 01, 2021 | 46.90 | 47.26 | 46.90 | 47.05 | 1,732,538 | +0.08(+0.17%) |
Oct 29, 2021 | 46.36 | 46.99 | 46.08 | 46.97 | 2,256,610 | -0.86(-1.79%) |
Oct 28, 2021 | 46.52 | 47.85 | 46.51 | 47.82 | 3,427,552 | +3.43(+7.73%) |
Oct 27, 2021 | 43.83 | 45.16 | 43.77 | 44.39 | 3,436,392 | +0.28(+0.63%) |
Oct 26, 2021 | 44.41 | 44.12 | 1,658,939 | +0.24(+0.54%) | ||
Oct 25, 2021 | 43.44 | 43.94 | 43.31 | 43.88 | 1,570,569 | +0.60(+1.39%) |
Oct 22, 2021 | 43.44 | 43.76 | 43.14 | 43.28 | 1,605,974 | +0.02(+0.05%) |
Oct 21, 2021 | 42.85 | 43.31 | 42.74 | 43.26 | 1,590,935 | +1.05(+2.50%) |
Oct 20, 2021 | 42.29 | 42.53 | 42.06 | 42.21 | 1,483,669 | -0.35(-0.81%) |
Oct 19, 2021 | 42.32 | 42.58 | 42.18 | 42.55 | 1,083,806 | +0.33(+0.77%) |
Oct 18, 2021 | 41.53 | 42.27 | 41.44 | 42.23 | 1,210,543 | +0.31(+0.73%) |
Oct 15, 2021 | 41.78 | 41.96 | 41.56 | 41.92 | 1,342,348 | +0.04(+0.09%) |
Oct 14, 2021 | 41.39 | 41.90 | 41.35 | 41.88 | 2,132,929 | +1.05(+2.56%) |
Oct 13, 2021 | 40.70 | 41.03 | 40.59 | 40.83 | 1,839,318 | +0.61(+1.52%) |
Oct 12, 2021 | 40.66 | 40.69 | 40.07 | 40.22 | 2,362,017 | -0.04(-0.10%) |
Oct 11, 2021 | 40.53 | 41.00 | 40.24 | 40.26 | 1,506,877 | -0.55(-1.35%) |
Oct 08, 2021 | 41.46 | 41.49 | 40.79 | 40.82 | 2,388,230 | -0.69(-1.66%) |
Oct 07, 2021 | 41.88 | 42.15 | 41.51 | 41.51 | 1,609,864 | -0.13(-0.31%) |
Oct 06, 2021 | 41.19 | 41.72 | 41.03 | 41.63 | 1,601,028 | -0.39(-0.94%) |
Oct 05, 2021 | 41.75 | 42.26 | 41.55 | 42.03 | 1,601,491 | +0.78(+1.89%) |
Oct 04, 2021 | 42.20 | 42.23 | 41.08 | 41.25 | 2,675,091 | -1.42(-3.33%) |