Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.92 | 44.86 | 43.85 | 44.48 | 9,663,279 | +1.98(+4.65%) |
Nov 29, 2022 | 42.44 | 42.76 | 42.26 | 42.50 | 7,018,071 | +1.77(+4.34%) |
Nov 28, 2022 | 40.20 | 41.18 | 40.18 | 40.73 | 6,084,781 | +0.45(+1.13%) |
Nov 25, 2022 | 40.43 | 40.50 | 40.25 | 40.28 | 1,320,740 | -0.75(-1.82%) |
Nov 23, 2022 | 40.90 | 41.15 | 40.77 | 41.03 | 4,832,794 | +0.43(+1.05%) |
Nov 22, 2022 | 40.36 | 40.71 | 40.22 | 40.60 | 6,514,883 | -0.40(-0.97%) |
Nov 21, 2022 | 41.15 | 41.36 | 40.83 | 41.00 | 11,036,608 | -0.69(-1.66%) |
Nov 18, 2022 | 42.06 | 42.09 | 41.54 | 41.69 | 4,172,146 | -1.18(-2.76%) |
Nov 17, 2022 | 41.16 | 42.91 | 41.16 | 42.87 | 9,477,387 | +0.77(+1.82%) |
Nov 16, 2022 | 42.56 | 42.58 | 41.96 | 42.11 | 3,484,746 | -0.77(-1.79%) |
Nov 15, 2022 | 43.04 | 43.23 | 42.51 | 42.87 | 9,048,192 | +2.04(+5.01%) |
Nov 14, 2022 | 41.08 | 41.29 | 40.66 | 40.83 | 9,126,390 | +0.26(+0.65%) |
Nov 11, 2022 | 40.38 | 40.81 | 40.17 | 40.56 | 9,789,663 | +1.53(+3.93%) |
Nov 10, 2022 | 38.59 | 39.09 | 38.46 | 39.03 | 7,188,977 | +2.06(+5.58%) |
Nov 09, 2022 | 37.54 | 37.60 | 36.92 | 36.97 | 9,805,966 | -1.45(-3.77%) |
Nov 08, 2022 | 38.18 | 38.62 | 37.79 | 38.42 | 5,334,011 | -0.06(-0.15%) |
Nov 07, 2022 | 38.91 | 39.09 | 38.32 | 38.47 | 5,936,401 | -0.03(-0.07%) |
Nov 04, 2022 | 38.41 | 38.51 | 37.56 | 38.50 | 16,246,577 | +2.61(+7.28%) |
Nov 03, 2022 | 35.02 | 36.09 | 34.92 | 35.89 | 5,611,295 | +0.48(+1.36%) |
Nov 02, 2022 | 35.70 | 35.41 | 7,390,180 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.72 | 35.81 | 35.10 | 35.12 | 5,986,502 | +1.46(+4.33%) |
Oct 31, 2022 | 33.54 | 33.97 | 33.50 | 33.67 | 3,412,689 | -0.64(-1.88%) |
Oct 28, 2022 | 34.06 | 34.34 | 33.84 | 34.31 | 5,764,876 | -1.04(-2.94%) |
Oct 27, 2022 | 35.51 | 35.93 | 35.29 | 35.35 | 6,476,827 | -0.92(-2.53%) |
Oct 26, 2022 | 35.13 | 36.61 | 35.05 | 36.27 | 10,043,122 | +1.54(+4.44%) |
Oct 25, 2022 | 34.69 | 35.07 | 34.53 | 34.73 | 9,537,576 | +0.62(+1.80%) |
Oct 24, 2022 | 34.57 | 34.57 | 33.14 | 34.11 | 14,072,847 | -3.64(-9.65%) |
Oct 21, 2022 | 37.20 | 37.78 | 36.97 | 37.75 | 10,295,358 | +0.34(+0.91%) |
Oct 20, 2022 | 37.33 | 38.16 | 37.33 | 37.41 | 5,753,130 | +0.23(+0.61%) |
Oct 19, 2022 | 37.79 | 37.92 | 37.06 | 37.19 | 8,253,741 | -1.59(-4.10%) |
Oct 18, 2022 | 39.43 | 39.51 | 38.55 | 38.78 | 4,345,748 | -0.14(-0.36%) |
Oct 17, 2022 | 38.67 | 39.19 | 38.67 | 38.92 | 4,563,641 | +1.11(+2.93%) |
Oct 14, 2022 | 38.96 | 38.96 | 37.79 | 37.81 | 6,466,788 | -0.46(-1.21%) |
Oct 13, 2022 | 37.27 | 38.49 | 37.10 | 38.27 | 5,468,804 | -0.17(-0.44%) |
Oct 12, 2022 | 38.38 | 38.81 | 38.27 | 38.44 | 5,518,173 | -0.01(-0.02%) |
Oct 11, 2022 | 38.81 | 38.91 | 38.20 | 38.45 | 4,861,205 | -0.95(-2.40%) |
Oct 10, 2022 | 39.93 | 39.95 | 39.23 | 39.40 | 3,212,416 | -1.38(-3.39%) |
Oct 07, 2022 | 41.18 | 41.39 | 40.69 | 40.78 | 3,010,784 | -1.11(-2.64%) |
Oct 06, 2022 | 42.02 | 42.34 | 41.82 | 41.89 | 2,524,270 | -0.44(-1.03%) |
Oct 05, 2022 | 42.28 | 42.57 | 41.97 | 42.32 | 3,753,696 | +0.21(+0.49%) |
Oct 04, 2022 | 41.32 | 42.41 | 41.32 | 42.12 | 9,144,162 | +1.62(+4.00%) |
Oct 03, 2022 | 40.30 | 40.62 | 39.96 | 40.50 | 4,634,112 | +0.23(+0.56%) |
Sep 30, 2022 | 40.09 | 40.72 | 40.09 | 40.27 | 8,008,598 | -0.30(-0.75%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.07 | 40.57 | 14,363,583 | -1.02(-2.46%) |
Sep 28, 2022 | 40.80 | 41.71 | 40.68 | 41.60 | 6,062,849 | +0.32(+0.78%) |
Sep 27, 2022 | 41.71 | 42.13 | 41.11 | 41.27 | 6,987,890 | -0.16(-0.39%) |
Sep 26, 2022 | 41.72 | 41.91 | 41.43 | 41.43 | 5,071,231 | +0.20(+0.48%) |
Sep 23, 2022 | 41.28 | 41.38 | 41.01 | 41.24 | 4,912,174 | -0.78(-1.85%) |
Sep 22, 2022 | 42.37 | 42.54 | 41.99 | 42.01 | 2,782,848 | -0.25(-0.58%) |
Sep 21, 2022 | 42.99 | 43.02 | 42.25 | 42.26 | 7,485,220 | -1.29(-2.96%) |
Sep 20, 2022 | 43.65 | 43.89 | 43.42 | 43.54 | 2,928,788 | -0.26(-0.60%) |
Sep 19, 2022 | 43.37 | 43.81 | 43.36 | 43.81 | 2,782,627 | +0.10(+0.24%) |
Sep 16, 2022 | 43.94 | 43.99 | 43.52 | 43.71 | 3,772,615 | -0.88(-1.97%) |
Sep 15, 2022 | 44.70 | 45.07 | 44.48 | 44.59 | 3,168,486 | -0.37(-0.82%) |
Sep 14, 2022 | 44.89 | 45.03 | 44.64 | 44.95 | 3,999,148 | +0.08(+0.17%) |
Sep 13, 2022 | 45.29 | 45.57 | 44.80 | 44.88 | 6,886,507 | -1.54(-3.32%) |
Sep 12, 2022 | 46.00 | 46.44 | 45.83 | 46.42 | 4,011,150 | +0.66(+1.45%) |
Sep 09, 2022 | 45.65 | 45.99 | 45.64 | 45.76 | 2,763,755 | +0.88(+1.96%) |
Sep 08, 2022 | 44.76 | 44.96 | 44.48 | 44.88 | 3,287,561 | -0.59(-1.29%) |
Sep 07, 2022 | 44.88 | 45.52 | 44.80 | 45.47 | 4,077,877 | +0.62(+1.39%) |
Sep 06, 2022 | 45.32 | 45.34 | 44.82 | 44.84 | 3,769,826 | -0.88(-1.92%) |
Sep 02, 2022 | 46.19 | 46.30 | 45.67 | 45.72 | 3,358,663 | -0.85(-1.83%) |
Sep 01, 2022 | 46.51 | 46.68 | 46.06 | 46.57 | 5,504,887 | -0.44(-0.95%) |
Aug 31, 2022 | 47.11 | 47.62 | 46.87 | 47.02 | 6,214,079 | +0.85(+1.84%) |
Aug 30, 2022 | 46.98 | 47.08 | 45.97 | 46.17 | 5,472,058 | -1.10(-2.32%) |
Aug 29, 2022 | 47.57 | 48.13 | 47.24 | 47.26 | 7,710,962 | -0.41(-0.85%) |
Aug 26, 2022 | 49.02 | 49.14 | 47.59 | 47.67 | 8,617,216 | -0.39(-0.81%) |
Aug 25, 2022 | 47.16 | 48.08 | 46.95 | 48.06 | 4,527,701 | +1.93(+4.18%) |
Aug 24, 2022 | 45.30 | 46.55 | 45.09 | 46.13 | 6,789,471 | +0.00(+0.00%) |
Aug 23, 2022 | 46.03 | 46.21 | 45.53 | 46.13 | 5,056,843 | +0.09(+0.19%) |
Aug 22, 2022 | 45.90 | 46.25 | 45.88 | 46.04 | 2,782,817 | +0.18(+0.39%) |
Aug 19, 2022 | 46.04 | 46.22 | 45.75 | 45.86 | 2,139,594 | -0.33(-0.72%) |
Aug 18, 2022 | 46.45 | 46.45 | 45.89 | 46.19 | 3,634,148 | -0.45(-0.97%) |
Aug 17, 2022 | 46.65 | 46.92 | 46.53 | 46.65 | 4,596,289 | -0.14(-0.30%) |
Aug 16, 2022 | 46.64 | 46.96 | 46.57 | 46.79 | 3,351,468 | -0.28(-0.60%) |
Aug 15, 2022 | 46.95 | 47.19 | 46.68 | 47.07 | 3,707,338 | -0.22(-0.46%) |
Aug 12, 2022 | 46.65 | 47.29 | 46.51 | 47.29 | 3,971,462 | +0.13(+0.28%) |
Aug 11, 2022 | 46.99 | 47.99 | 46.98 | 47.16 | 6,492,607 | +0.84(+1.82%) |
Aug 10, 2022 | 46.07 | 46.39 | 45.63 | 46.32 | 3,674,111 | +0.00(+0.00%) |
Aug 09, 2022 | 46.54 | 46.75 | 46.21 | 46.32 | 2,027,432 | -0.27(-0.59%) |
Aug 08, 2022 | 46.82 | 47.04 | 46.51 | 46.59 | 3,585,120 | -0.35(-0.75%) |
Aug 05, 2022 | 46.77 | 47.04 | 46.55 | 46.94 | 3,280,213 | -0.37(-0.78%) |
Aug 04, 2022 | 47.47 | 47.88 | 47.08 | 47.31 | 3,710,155 | +0.71(+1.52%) |
Aug 03, 2022 | 46.20 | 46.70 | 45.89 | 46.60 | 3,975,100 | +0.40(+0.86%) |
Aug 02, 2022 | 45.62 | 46.87 | 45.53 | 46.20 | 11,518,189 | -0.26(-0.57%) |
Aug 01, 2022 | 46.50 | 46.70 | 45.96 | 46.47 | 8,841,377 | -0.55(-1.17%) |
Jul 29, 2022 | 47.00 | 47.12 | 46.62 | 47.02 | 7,059,829 | -1.53(-3.16%) |
Jul 28, 2022 | 48.87 | 48.94 | 47.85 | 48.55 | 4,593,870 | -0.55(-1.12%) |
Jul 27, 2022 | 48.81 | 49.17 | 48.28 | 49.10 | 4,057,432 | +0.48(+0.99%) |
Jul 26, 2022 | 49.17 | 49.39 | 48.52 | 48.62 | 4,523,136 | -0.21(-0.43%) |
Jul 25, 2022 | 48.70 | 48.90 | 48.47 | 48.82 | 3,825,044 | +0.23(+0.47%) |
Jul 22, 2022 | 49.42 | 49.42 | 48.44 | 48.60 | 4,131,295 | -1.14(-2.30%) |
Jul 21, 2022 | 49.28 | 49.77 | 49.28 | 49.74 | 5,054,071 | +0.34(+0.69%) |
Jul 20, 2022 | 49.57 | 49.83 | 49.16 | 49.40 | 4,860,485 | -0.40(-0.80%) |
Jul 19, 2022 | 49.63 | 49.85 | 49.33 | 49.80 | 3,017,637 | +0.45(+0.92%) |
Jul 18, 2022 | 49.67 | 50.12 | 49.22 | 49.35 | 3,208,316 | +0.79(+1.64%) |
Jul 15, 2022 | 48.47 | 48.56 | 47.68 | 48.55 | 5,271,663 | -0.56(-1.14%) |
Jul 14, 2022 | 49.44 | 49.49 | 48.80 | 49.11 | 5,884,500 | -0.61(-1.22%) |
Jul 13, 2022 | 49.05 | 50.14 | 49.02 | 49.71 | 5,520,418 | -0.23(-0.45%) |
Jul 12, 2022 | 49.96 | 50.21 | 49.58 | 49.94 | 8,023,384 | -0.26(-0.51%) |
Jul 11, 2022 | 50.83 | 50.83 | 50.05 | 50.20 | 11,318,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.55 | 52.92 | 52.16 | 52.53 | 5,085,613 | -0.47(-0.89%) |
Jul 07, 2022 | 52.44 | 53.23 | 52.42 | 53.01 | 6,399,047 | +1.16(+2.24%) |
Jul 06, 2022 | 52.09 | 52.17 | 51.28 | 51.84 | 7,888,190 | -0.79(-1.49%) |
Jul 05, 2022 | 51.71 | 52.68 | 51.41 | 52.63 | 10,449,984 | -0.20(-0.38%) |
Jul 01, 2022 | 52.62 | 52.99 | 52.13 | 52.83 | 6,101,632 | +0.02(+0.04%) |
Jun 30, 2022 | 52.35 | 52.81 | 51.77 | 52.81 | 7,218,283 | +0.14(+0.27%) |
Jun 29, 2022 | 52.54 | 52.77 | 52.26 | 52.67 | 10,958,178 | -0.29(-0.55%) |
Jun 28, 2022 | 53.74 | 54.01 | 52.87 | 52.96 | 13,361,447 | +0.01(+0.02%) |
Jun 27, 2022 | 53.60 | 53.67 | 52.85 | 52.95 | 3,852,127 | +0.14(+0.27%) |
Jun 24, 2022 | 52.37 | 52.88 | 52.23 | 52.81 | 10,029,530 | +1.42(+2.76%) |
Jun 23, 2022 | 51.28 | 51.81 | 50.78 | 51.39 | 7,096,868 | +0.90(+1.78%) |
Jun 22, 2022 | 50.35 | 50.93 | 50.24 | 50.49 | 7,711,604 | -0.79(-1.55%) |
Jun 21, 2022 | 51.06 | 51.47 | 50.84 | 51.28 | 5,256,881 | +1.34(+2.69%) |
Jun 17, 2022 | 50.82 | 50.94 | 49.49 | 49.94 | 10,142,629 | +0.85(+1.73%) |
Jun 16, 2022 | 49.20 | 49.53 | 48.70 | 49.09 | 9,422,855 | -1.82(-3.57%) |
Jun 15, 2022 | 50.60 | 51.20 | 50.07 | 50.91 | 7,105,080 | +0.97(+1.95%) |
Jun 14, 2022 | 49.22 | 50.16 | 49.10 | 49.93 | 5,898,588 | +1.53(+3.17%) |
Jun 13, 2022 | 49.25 | 49.62 | 48.14 | 48.40 | 12,031,760 | -2.18(-4.30%) |
Jun 10, 2022 | 51.16 | 51.38 | 50.23 | 50.58 | 6,087,362 | +0.12(+0.24%) |
Jun 09, 2022 | 51.38 | 51.70 | 50.45 | 50.45 | 7,516,594 | -1.90(-3.63%) |
Jun 08, 2022 | 51.62 | 52.55 | 51.37 | 52.35 | 10,520,733 | +1.61(+3.18%) |
Jun 07, 2022 | 49.88 | 50.80 | 49.69 | 50.74 | 6,233,227 | +0.90(+1.81%) |
Jun 06, 2022 | 50.30 | 50.58 | 49.63 | 49.84 | 10,272,558 | +1.15(+2.37%) |
Jun 03, 2022 | 49.21 | 49.21 | 48.55 | 48.69 | 7,592,149 | -0.76(-1.54%) |
Jun 02, 2022 | 48.43 | 49.46 | 48.34 | 49.45 | 4,149,051 | +1.34(+2.79%) |
Jun 01, 2022 | 48.82 | 48.99 | 47.82 | 48.11 | 5,792,931 | -0.47(-0.97%) |
May 31, 2022 | 49.24 | 49.27 | 48.52 | 48.57 | 5,932,906 | +1.48(+3.15%) |
May 27, 2022 | 47.01 | 47.10 | 46.40 | 47.09 | 3,951,187 | +0.23(+0.48%) |
May 26, 2022 | 45.49 | 47.00 | 45.47 | 46.87 | 4,806,228 | +1.57(+3.46%) |
May 25, 2022 | 45.09 | 45.42 | 44.89 | 45.30 | 5,599,753 | +0.42(+0.94%) |
May 24, 2022 | 45.50 | 45.52 | 44.60 | 44.88 | 5,394,781 | -1.79(-3.84%) |
May 23, 2022 | 46.61 | 46.70 | 46.22 | 46.67 | 10,125,996 | +0.02(+0.04%) |
May 20, 2022 | 47.07 | 47.36 | 45.90 | 46.65 | 9,145,814 | +0.16(+0.34%) |
May 19, 2022 | 45.75 | 46.72 | 45.72 | 46.49 | 5,986,135 | +1.12(+2.46%) |
May 18, 2022 | 46.06 | 46.42 | 45.27 | 45.38 | 4,476,845 | -1.28(-2.75%) |
May 17, 2022 | 46.88 | 47.17 | 46.08 | 46.66 | 7,152,332 | +1.43(+3.15%) |
May 16, 2022 | 45.19 | 45.59 | 44.93 | 45.24 | 4,018,097 | -0.08(-0.19%) |
May 13, 2022 | 44.45 | 45.38 | 44.35 | 45.32 | 7,184,136 | +1.75(+4.03%) |
May 12, 2022 | 43.28 | 44.17 | 42.76 | 43.57 | 8,342,854 | +0.05(+0.11%) |
May 11, 2022 | 44.46 | 44.89 | 43.41 | 43.52 | 7,779,075 | -0.05(-0.11%) |
May 10, 2022 | 44.13 | 44.17 | 43.00 | 43.57 | 8,518,469 | +0.63(+1.46%) |
May 09, 2022 | 43.56 | 44.03 | 42.76 | 42.94 | 7,548,508 | -1.63(-3.66%) |
May 06, 2022 | 45.38 | 45.46 | 44.41 | 44.57 | 7,104,325 | -1.36(-2.96%) |
May 05, 2022 | 46.96 | 47.13 | 45.49 | 45.93 | 7,438,502 | -2.44(-5.04%) |
May 04, 2022 | 47.29 | 48.44 | 46.93 | 48.37 | 8,611,447 | +0.22(+0.45%) |
May 03, 2022 | 47.98 | 48.38 | 47.78 | 48.15 | 5,978,832 | +0.57(+1.20%) |
May 02, 2022 | 47.09 | 47.77 | 46.70 | 47.58 | 8,157,170 | +0.25(+0.54%) |
Apr 29, 2022 | 48.23 | 48.57 | 47.28 | 47.33 | 9,845,876 | +1.70(+3.72%) |
Apr 28, 2022 | 45.66 | 45.70 | 44.78 | 45.63 | 9,653,258 | +0.46(+1.02%) |
Apr 27, 2022 | 44.76 | 45.56 | 44.70 | 45.17 | 10,856,312 | +1.56(+3.57%) |
Apr 26, 2022 | 44.37 | 44.38 | 43.61 | 43.61 | 8,368,465 | -0.99(-2.23%) |
Apr 25, 2022 | 43.81 | 44.64 | 43.65 | 44.61 | 10,999,365 | -0.87(-1.92%) |
Apr 22, 2022 | 45.77 | 46.69 | 45.41 | 45.48 | 8,321,893 | +0.28(+0.62%) |
Apr 21, 2022 | 46.41 | 46.60 | 45.03 | 45.20 | 9,668,853 | -1.60(-3.43%) |
Apr 20, 2022 | 47.87 | 47.89 | 46.79 | 46.80 | 6,929,700 | -1.46(-3.03%) |
Apr 19, 2022 | 47.98 | 48.31 | 47.42 | 48.27 | 5,479,842 | -0.33(-0.68%) |
Apr 18, 2022 | 48.53 | 48.81 | 47.95 | 48.59 | 5,818,918 | -0.38(-0.77%) |
Apr 14, 2022 | 49.47 | 49.53 | 48.96 | 48.97 | 4,583,799 | -0.50(-1.00%) |
Apr 13, 2022 | 48.89 | 49.61 | 48.69 | 49.47 | 5,849,133 | +0.81(+1.66%) |
Apr 12, 2022 | 49.28 | 49.49 | 48.53 | 48.66 | 7,481,386 | -0.06(-0.12%) |
Apr 11, 2022 | 48.80 | 49.37 | 48.54 | 48.72 | 7,548,862 | -1.19(-2.39%) |
Apr 08, 2022 | 50.06 | 50.37 | 49.78 | 49.91 | 7,010,881 | +0.13(+0.26%) |
Apr 07, 2022 | 50.34 | 50.38 | 49.48 | 49.78 | 8,321,774 | -0.89(-1.76%) |
Apr 06, 2022 | 51.04 | 51.15 | 50.32 | 50.67 | 7,500,145 | -0.84(-1.64%) |
Apr 05, 2022 | 52.67 | 52.74 | 51.42 | 51.51 | 8,473,541 | -1.47(-2.78%) |
Apr 04, 2022 | 52.54 | 53.05 | 52.12 | 52.98 | 7,505,605 | +1.63(+3.18%) |
Apr 01, 2022 | 51.86 | 52.28 | 51.02 | 51.35 | 7,845,367 | +1.74(+3.52%) |
Mar 31, 2022 | 50.74 | 50.76 | 49.58 | 49.61 | 7,666,981 | -1.83(-3.56%) |
Mar 30, 2022 | 51.30 | 52.17 | 51.23 | 51.44 | 7,850,537 | +0.10(+0.20%) |
Mar 29, 2022 | 51.46 | 51.85 | 51.13 | 51.33 | 6,685,382 | +0.96(+1.90%) |
Mar 28, 2022 | 50.11 | 50.54 | 49.73 | 50.38 | 7,530,902 | +0.58(+1.17%) |
Mar 25, 2022 | 49.58 | 49.89 | 49.20 | 49.79 | 8,254,861 | -1.02(-2.01%) |
Mar 24, 2022 | 50.78 | 50.99 | 50.06 | 50.82 | 5,326,918 | -0.48(-0.93%) |
Mar 23, 2022 | 50.77 | 52.28 | 50.33 | 51.29 | 10,212,386 | -0.33(-0.64%) |
Mar 22, 2022 | 51.29 | 52.08 | 51.04 | 51.62 | 7,942,182 | +1.91(+3.85%) |
Mar 21, 2022 | 49.99 | 50.38 | 48.91 | 49.71 | 7,803,172 | -1.93(-3.74%) |
Mar 18, 2022 | 49.46 | 52.23 | 49.17 | 51.64 | 11,753,233 | +2.27(+4.60%) |
Mar 17, 2022 | 49.63 | 49.63 | 48.32 | 49.37 | 12,043,404 | -1.93(-3.77%) |
Mar 16, 2022 | 47.74 | 51.36 | 47.17 | 51.30 | 27,088,248 | +8.88(+20.94%) |
Mar 15, 2022 | 41.21 | 42.97 | 40.88 | 42.42 | 14,769,158 | -0.32(-0.75%) |
Mar 14, 2022 | 43.81 | 44.37 | 42.59 | 42.74 | 10,417,605 | -3.31(-7.19%) |
Mar 11, 2022 | 48.35 | 48.51 | 46.04 | 46.05 | 7,473,676 | -2.14(-4.44%) |
Mar 10, 2022 | 48.81 | 48.82 | 47.92 | 48.19 | 5,981,728 | -2.21(-4.39%) |
Mar 09, 2022 | 49.72 | 50.47 | 49.47 | 50.40 | 5,401,884 | +0.97(+1.95%) |
Mar 08, 2022 | 49.74 | 50.25 | 48.92 | 49.44 | 7,236,972 | -0.61(-1.22%) |
Mar 07, 2022 | 50.90 | 51.35 | 49.99 | 50.05 | 10,591,895 | -1.98(-3.80%) |
Mar 04, 2022 | 52.34 | 52.77 | 51.70 | 52.03 | 5,843,036 | -1.09(-2.05%) |
Mar 03, 2022 | 54.21 | 54.31 | 53.03 | 53.11 | 6,078,859 | -1.44(-2.63%) |
Mar 02, 2022 | 54.95 | 54.95 | 53.96 | 54.55 | 4,741,520 | -0.40(-0.73%) |
Mar 01, 2022 | 54.87 | 55.60 | 54.73 | 54.95 | 4,831,906 | -0.02(-0.03%) |
Feb 28, 2022 | 54.61 | 55.29 | 54.52 | 54.97 | 9,243,851 | -0.62(-1.11%) |
Feb 25, 2022 | 55.08 | 55.63 | 54.70 | 55.59 | 6,795,138 | +0.29(+0.53%) |
Feb 24, 2022 | 53.11 | 55.33 | 53.11 | 55.30 | 9,102,958 | -0.29(-0.52%) |
Feb 23, 2022 | 56.68 | 56.72 | 55.48 | 55.59 | 4,700,918 | -0.61(-1.08%) |
Feb 22, 2022 | 56.33 | 56.76 | 55.90 | 56.20 | 6,375,847 | -1.55(-2.68%) |
Feb 18, 2022 | 57.75 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.27 | 59.72 | 58.69 | 58.86 | 5,566,555 | -0.46(-0.77%) |
Feb 16, 2022 | 59.12 | 59.67 | 58.83 | 59.32 | 5,797,365 | +0.08(+0.14%) |
Feb 15, 2022 | 58.56 | 59.27 | 58.52 | 59.24 | 4,580,908 | +1.33(+2.30%) |
Feb 14, 2022 | 58.09 | 58.21 | 57.53 | 57.91 | 5,640,774 | -0.45(-0.77%) |
Feb 11, 2022 | 59.40 | 59.69 | 58.20 | 58.36 | 7,310,642 | -1.20(-2.02%) |
Feb 10, 2022 | 59.37 | 60.48 | 59.24 | 59.56 | 8,288,124 | -0.51(-0.84%) |
Feb 09, 2022 | 59.30 | 60.06 | 59.19 | 60.06 | 4,637,391 | +1.29(+2.20%) |
Feb 08, 2022 | 57.85 | 58.81 | 57.78 | 58.77 | 5,739,226 | +0.65(+1.11%) |
Feb 07, 2022 | 58.24 | 58.43 | 57.91 | 58.12 | 5,987,748 | -0.40(-0.69%) |
Feb 04, 2022 | 58.05 | 58.81 | 57.84 | 58.53 | 8,820,760 | +0.35(+0.60%) |
Feb 03, 2022 | 58.12 | 58.18 | 6,264,652 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.48 | 59.48 | 58.13 | 58.57 | 4,920,744 | -0.51(-0.86%) |
Feb 01, 2022 | 58.97 | 59.19 | 58.35 | 59.08 | 6,154,183 | +0.37(+0.62%) |
Jan 31, 2022 | 56.94 | 58.80 | 58.71 | 6,145,199 | +2.62(+4.66%) | |
Jan 28, 2022 | 55.79 | 56.10 | 55.06 | 56.10 | 4,739,523 | -0.13(-0.23%) |
Jan 27, 2022 | 57.02 | 57.06 | 56.21 | 56.23 | 6,048,962 | -1.15(-2.01%) |
Jan 26, 2022 | 58.91 | 58.93 | 57.33 | 57.38 | 5,655,708 | -1.09(-1.86%) |
Jan 25, 2022 | 58.24 | 58.85 | 58.00 | 58.47 | 5,559,162 | -0.25(-0.43%) |
Jan 24, 2022 | 58.72 | 58.88 | 57.45 | 58.72 | 8,664,175 | -0.85(-1.43%) |
Jan 21, 2022 | 60.76 | 60.81 | 59.47 | 59.58 | 5,094,774 | -1.23(-2.02%) |
Jan 20, 2022 | 61.44 | 61.96 | 60.69 | 60.81 | 7,829,737 | +1.54(+2.60%) |
Jan 19, 2022 | 59.50 | 59.75 | 59.16 | 59.27 | 5,731,885 | +0.29(+0.49%) |
Jan 18, 2022 | 58.59 | 59.39 | 58.34 | 58.98 | 9,108,059 | -0.75(-1.26%) |
Jan 14, 2022 | 59.73 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.28 | 60.29 | 59.22 | 59.28 | 9,337,049 | -1.86(-3.04%) |
Jan 12, 2022 | 61.06 | 61.27 | 60.57 | 61.13 | 9,480,478 | +1.29(+2.16%) |
Jan 11, 2022 | 58.58 | 59.85 | 58.37 | 59.84 | 9,137,957 | +1.57(+2.69%) |
Jan 10, 2022 | 58.41 | 58.62 | 57.73 | 58.27 | 8,633,000 | +0.13(+0.23%) |
Jan 07, 2022 | 57.75 | 58.54 | 57.67 | 58.14 | 8,618,760 | +0.91(+1.59%) |
Jan 06, 2022 | 56.67 | 57.58 | 56.48 | 57.23 | 9,022,819 | +0.77(+1.36%) |
Jan 05, 2022 | 56.88 | 57.76 | 56.45 | 56.46 | 8,560,850 | -1.30(-2.26%) |
Jan 04, 2022 | 58.40 | 58.40 | 57.47 | 57.77 | 7,763,475 | -1.10(-1.86%) |
Jan 03, 2022 | 58.77 | 58.97 | 58.00 | 58.86 | 4,333,805 | -0.01(-0.02%) |
Dec 31, 2021 | 59.09 | 59.58 | 58.74 | 58.87 | 4,322,565 | -0.66(-1.10%) |
Dec 30, 2021 | 57.34 | 59.55 | 57.21 | 59.53 | 7,390,984 | +2.35(+4.11%) |
Dec 29, 2021 | 57.42 | 57.60 | 56.75 | 57.18 | 3,204,612 | -0.86(-1.49%) |
Dec 28, 2021 | 58.27 | 58.38 | 57.92 | 58.04 | 3,822,944 | -0.60(-1.02%) |
Dec 27, 2021 | 58.41 | 59.25 | 58.31 | 58.64 | 3,621,808 | -0.20(-0.33%) |
Dec 23, 2021 | 58.42 | 59.03 | 58.16 | 58.84 | 3,096,035 | +0.38(+0.66%) |
Dec 22, 2021 | 58.13 | 58.47 | 57.73 | 58.45 | 4,078,987 | -0.21(-0.35%) |
Dec 21, 2021 | 57.63 | 58.72 | 57.49 | 58.66 | 4,355,344 | +1.87(+3.28%) |
Dec 20, 2021 | 57.14 | 57.23 | 56.58 | 56.79 | 5,379,164 | -1.44(-2.48%) |
Dec 17, 2021 | 57.83 | 58.56 | 57.44 | 58.24 | 5,017,011 | -1.29(-2.17%) |
Dec 16, 2021 | 59.49 | 60.01 | 58.81 | 59.53 | 5,720,928 | +0.76(+1.29%) |
Dec 15, 2021 | 59.09 | 59.22 | 57.88 | 58.77 | 7,186,462 | -1.42(-2.35%) |
Dec 14, 2021 | 59.46 | 60.32 | 59.46 | 60.19 | 6,271,003 | +4.34(+7.77%) |
Dec 13, 2021 | 60.92 | 60.97 | 55.85 | 55.85 | 4,980,896 | -4.50(-7.45%) |
Dec 10, 2021 | 61.20 | 61.55 | 60.34 | 60.34 | 9,565,344 | -1.01(-1.64%) |
Dec 09, 2021 | 61.49 | 62.02 | 61.18 | 61.35 | 4,081,886 | -4.19(-6.40%) |
Dec 08, 2021 | 60.94 | 65.55 | 60.66 | 65.55 | 6,798,154 | +4.71(+7.75%) |
Dec 07, 2021 | 60.81 | 61.06 | 60.57 | 60.83 | 5,703,940 | +1.14(+1.90%) |
Dec 06, 2021 | 58.50 | 59.76 | 58.11 | 59.70 | 7,458,071 | +0.94(+1.60%) |
Dec 03, 2021 | 60.12 | 60.25 | 58.36 | 58.76 | 11,023,812 | -0.33(-0.56%) |
Dec 02, 2021 | 59.09 | 61.36 | 59.09 | 59.09 | 8,966,107 | -1.68(-2.76%) |