Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.58 | 30.23 | 29.22 | 29.28 | 4,699,388 | -0.36(-1.22%) |
Sep 29, 2022 | 29.61 | 29.80 | 28.95 | 29.64 | 4,962,745 | -0.57(-1.90%) |
Sep 28, 2022 | 29.74 | 30.29 | 29.67 | 30.21 | 6,272,669 | +0.75(+2.54%) |
Sep 27, 2022 | 29.79 | 30.09 | 29.17 | 29.46 | 5,955,035 | +0.12(+0.41%) |
Sep 26, 2022 | 30.25 | 30.34 | 28.75 | 29.34 | 9,162,761 | -1.23(-4.02%) |
Sep 23, 2022 | 30.66 | 30.85 | 30.01 | 30.57 | 3,800,583 | -0.66(-2.10%) |
Sep 22, 2022 | 31.68 | 31.77 | 30.99 | 31.23 | 3,704,363 | -0.42(-1.31%) |
Sep 21, 2022 | 32.28 | 32.79 | 31.62 | 31.64 | 3,209,163 | -0.53(-1.64%) |
Sep 20, 2022 | 33.06 | 33.22 | 31.80 | 32.17 | 4,562,007 | -1.56(-4.63%) |
Sep 19, 2022 | 32.64 | 33.76 | 32.60 | 33.73 | 5,759,235 | +1.19(+3.66%) |
Sep 16, 2022 | 34.28 | 34.28 | 32.10 | 32.54 | 13,477,524 | -4.11(-11.21%) |
Sep 15, 2022 | 36.71 | 37.10 | 36.50 | 36.65 | 2,493,743 | +0.00(+0.00%) |
Sep 14, 2022 | 37.28 | 37.46 | 36.36 | 36.65 | 2,959,388 | -0.75(-2.00%) |
Sep 13, 2022 | 38.25 | 38.33 | 37.30 | 37.40 | 2,319,778 | -1.55(-3.98%) |
Sep 12, 2022 | 38.79 | 39.42 | 38.65 | 38.95 | 1,796,335 | +0.42(+1.08%) |
Sep 09, 2022 | 38.71 | 38.78 | 38.32 | 38.53 | 1,774,178 | +0.14(+0.36%) |
Sep 08, 2022 | 37.60 | 38.45 | 37.20 | 38.39 | 2,559,580 | +0.47(+1.24%) |
Sep 07, 2022 | 37.30 | 37.96 | 37.10 | 37.92 | 2,487,578 | +0.67(+1.81%) |
Sep 06, 2022 | 37.89 | 37.92 | 37.06 | 37.25 | 2,751,848 | -0.55(-1.47%) |
Sep 02, 2022 | 38.63 | 38.77 | 37.71 | 37.80 | 2,260,257 | -0.35(-0.92%) |
Sep 01, 2022 | 38.36 | 38.49 | 37.87 | 38.15 | 2,240,024 | -0.29(-0.75%) |
Aug 31, 2022 | 39.00 | 39.30 | 38.40 | 38.44 | 3,164,291 | -0.44(-1.14%) |
Aug 30, 2022 | 38.98 | 39.18 | 38.34 | 38.88 | 2,298,088 | -0.05(-0.12%) |
Aug 29, 2022 | 39.12 | 39.25 | 38.81 | 38.93 | 2,089,342 | -0.43(-1.10%) |
Aug 26, 2022 | 40.65 | 40.71 | 39.35 | 39.36 | 1,766,461 | -1.15(-2.85%) |
Aug 25, 2022 | 39.59 | 40.53 | 39.54 | 40.52 | 1,723,093 | +1.16(+2.96%) |
Aug 24, 2022 | 39.35 | 39.59 | 39.12 | 39.35 | 1,959,646 | -0.16(-0.40%) |
Aug 23, 2022 | 39.34 | 39.78 | 39.16 | 39.51 | 1,465,712 | +0.26(+0.66%) |
Aug 22, 2022 | 39.61 | 39.70 | 38.99 | 39.25 | 2,928,525 | -1.01(-2.50%) |
Aug 19, 2022 | 40.60 | 40.62 | 40.08 | 40.26 | 6,169,342 | -0.51(-1.25%) |
Aug 18, 2022 | 40.77 | 40.86 | 40.41 | 40.77 | 1,870,283 | -0.24(-0.59%) |
Aug 17, 2022 | 41.11 | 41.41 | 40.94 | 41.01 | 2,332,367 | -0.54(-1.29%) |
Aug 16, 2022 | 40.99 | 41.72 | 40.86 | 41.54 | 2,616,135 | +0.45(+1.10%) |
Aug 15, 2022 | 40.83 | 41.14 | 40.56 | 41.09 | 2,338,009 | -0.02(-0.05%) |
Aug 12, 2022 | 40.44 | 41.22 | 40.29 | 41.11 | 3,057,337 | +1.08(+2.71%) |
Aug 11, 2022 | 39.98 | 40.34 | 39.85 | 40.03 | 2,365,739 | +0.36(+0.90%) |
Aug 10, 2022 | 39.50 | 40.01 | 39.46 | 39.67 | 2,255,593 | +0.82(+2.12%) |
Aug 09, 2022 | 38.95 | 39.07 | 38.63 | 38.85 | 2,172,585 | +0.03(+0.07%) |
Aug 08, 2022 | 38.64 | 39.10 | 38.56 | 38.82 | 2,479,885 | +0.63(+1.65%) |
Aug 05, 2022 | 38.03 | 38.50 | 37.86 | 38.19 | 2,060,279 | -0.07(-0.19%) |
Aug 04, 2022 | 38.79 | 38.98 | 38.23 | 38.26 | 2,843,514 | -0.68(-1.74%) |
Aug 03, 2022 | 39.04 | 39.18 | 38.45 | 38.94 | 2,885,840 | +0.25(+0.64%) |
Aug 02, 2022 | 38.98 | 39.12 | 38.39 | 38.69 | 2,748,001 | -0.44(-1.12%) |
Aug 01, 2022 | 38.88 | 39.41 | 38.70 | 39.13 | 3,183,575 | +0.05(+0.12%) |
Jul 29, 2022 | 39.51 | 39.63 | 38.72 | 39.09 | 5,143,321 | -0.23(-0.58%) |
Jul 28, 2022 | 39.73 | 40.27 | 38.58 | 39.31 | 5,645,812 | +0.37(+0.94%) |
Jul 27, 2022 | 38.27 | 39.17 | 38.11 | 38.95 | 5,556,822 | +0.77(+2.01%) |
Jul 26, 2022 | 39.37 | 39.42 | 37.65 | 38.18 | 4,888,642 | -1.54(-3.87%) |
Jul 25, 2022 | 39.54 | 39.90 | 39.15 | 39.72 | 2,054,298 | +0.25(+0.63%) |
Jul 22, 2022 | 39.64 | 39.81 | 39.24 | 39.47 | 1,743,058 | -0.07(-0.18%) |
Jul 21, 2022 | 39.12 | 39.57 | 38.98 | 39.54 | 1,984,253 | +0.30(+0.77%) |
Jul 20, 2022 | 38.75 | 39.34 | 38.69 | 39.24 | 2,109,404 | +0.30(+0.77%) |
Jul 19, 2022 | 38.39 | 39.11 | 38.33 | 38.94 | 2,067,494 | +1.09(+2.87%) |
Jul 18, 2022 | 38.46 | 38.67 | 37.67 | 37.85 | 2,524,668 | -0.46(-1.19%) |
Jul 15, 2022 | 38.68 | 38.78 | 38.14 | 38.31 | 2,419,526 | +0.13(+0.33%) |
Jul 14, 2022 | 37.73 | 38.31 | 37.63 | 38.18 | 2,313,311 | -0.33(-0.85%) |
Jul 13, 2022 | 38.56 | 38.83 | 38.23 | 38.51 | 2,292,110 | -0.58(-1.47%) |
Jul 12, 2022 | 38.49 | 39.55 | 38.39 | 39.09 | 2,811,609 | +0.49(+1.28%) |
Jul 11, 2022 | 38.54 | 38.94 | 38.26 | 38.59 | 2,223,265 | -0.44(-1.12%) |
Jul 08, 2022 | 39.52 | 39.58 | 38.98 | 39.03 | 2,564,986 | -0.32(-0.81%) |
Jul 07, 2022 | 38.69 | 39.65 | 38.69 | 39.35 | 2,871,341 | +1.09(+2.84%) |
Jul 06, 2022 | 38.16 | 38.69 | 37.61 | 38.26 | 3,247,949 | +0.24(+0.62%) |
Jul 05, 2022 | 37.79 | 38.04 | 36.75 | 38.03 | 3,821,891 | -0.34(-0.88%) |
Jul 01, 2022 | 37.92 | 38.57 | 37.52 | 38.36 | 4,391,826 | +0.14(+0.36%) |
Jun 30, 2022 | 38.37 | 38.65 | 37.91 | 38.23 | 3,800,371 | -0.56(-1.44%) |
Jun 29, 2022 | 38.84 | 38.97 | 38.40 | 38.78 | 2,164,525 | +0.09(+0.24%) |
Jun 28, 2022 | 39.15 | 39.66 | 38.59 | 38.69 | 3,374,559 | -0.43(-1.10%) |
Jun 27, 2022 | 39.32 | 39.56 | 38.95 | 39.12 | 2,317,864 | -0.03(-0.07%) |
Jun 24, 2022 | 37.89 | 39.17 | 37.81 | 39.15 | 5,651,604 | +1.57(+4.18%) |
Jun 23, 2022 | 37.55 | 37.84 | 36.94 | 37.58 | 2,819,317 | -0.11(-0.29%) |
Jun 22, 2022 | 37.62 | 37.96 | 37.18 | 37.69 | 3,579,677 | -0.58(-1.53%) |
Jun 21, 2022 | 38.35 | 38.67 | 38.01 | 38.27 | 4,614,033 | -0.43(-1.11%) |
Jun 17, 2022 | 39.14 | 39.40 | 38.30 | 38.70 | 8,084,716 | -0.33(-0.84%) |
Jun 16, 2022 | 39.49 | 39.60 | 38.53 | 39.03 | 4,535,660 | -1.22(-3.04%) |
Jun 15, 2022 | 40.44 | 40.69 | 39.68 | 40.26 | 4,646,579 | +0.39(+0.99%) |
Jun 14, 2022 | 39.41 | 40.24 | 39.28 | 39.86 | 3,600,904 | +0.44(+1.11%) |
Jun 13, 2022 | 40.60 | 40.65 | 39.20 | 39.42 | 3,840,532 | -1.70(-4.13%) |
Jun 10, 2022 | 41.33 | 41.52 | 40.80 | 41.12 | 3,385,292 | -1.17(-2.77%) |
Jun 09, 2022 | 43.07 | 43.14 | 42.27 | 42.29 | 3,034,397 | -0.91(-2.12%) |
Jun 08, 2022 | 43.44 | 43.71 | 43.06 | 43.21 | 1,948,209 | -0.59(-1.36%) |
Jun 07, 2022 | 42.92 | 43.86 | 42.67 | 43.80 | 2,511,780 | +0.61(+1.42%) |
Jun 06, 2022 | 43.17 | 43.61 | 42.84 | 43.19 | 2,867,670 | +0.16(+0.36%) |
Jun 03, 2022 | 43.13 | 43.47 | 42.95 | 43.03 | 1,963,527 | -0.37(-0.86%) |
Jun 02, 2022 | 43.65 | 43.80 | 42.54 | 43.41 | 3,015,427 | +0.05(+0.11%) |
Jun 01, 2022 | 44.23 | 44.33 | 42.88 | 43.36 | 3,459,450 | -0.91(-2.06%) |
May 31, 2022 | 44.49 | 44.93 | 44.10 | 44.28 | 5,817,727 | -0.79(-1.74%) |
May 27, 2022 | 44.78 | 45.06 | 44.36 | 45.06 | 2,949,459 | +0.58(+1.29%) |
May 26, 2022 | 43.92 | 44.67 | 43.83 | 44.49 | 2,669,342 | +1.14(+2.64%) |
May 25, 2022 | 42.52 | 43.51 | 42.43 | 43.34 | 3,653,561 | +0.63(+1.48%) |
May 24, 2022 | 43.27 | 43.52 | 41.69 | 42.71 | 3,737,861 | -0.86(-1.97%) |
May 23, 2022 | 43.50 | 44.00 | 43.22 | 43.57 | 3,034,382 | +0.60(+1.39%) |
May 20, 2022 | 43.71 | 43.85 | 42.27 | 42.97 | 4,356,763 | -0.31(-0.71%) |
May 19, 2022 | 43.29 | 43.78 | 42.72 | 43.28 | 3,672,313 | -0.46(-1.06%) |
May 18, 2022 | 44.15 | 44.40 | 43.59 | 43.74 | 3,978,400 | -0.77(-1.73%) |
May 17, 2022 | 43.98 | 44.64 | 43.44 | 44.51 | 3,120,809 | +1.17(+2.69%) |
May 16, 2022 | 43.37 | 43.66 | 42.68 | 43.34 | 3,843,093 | +0.09(+0.21%) |
May 13, 2022 | 43.22 | 43.88 | 42.95 | 43.25 | 2,849,693 | +0.19(+0.44%) |
May 12, 2022 | 43.26 | 43.38 | 42.26 | 43.06 | 3,323,649 | -0.08(-0.19%) |
May 11, 2022 | 43.28 | 44.50 | 43.00 | 43.14 | 3,467,158 | -0.16(-0.38%) |
May 10, 2022 | 43.68 | 44.01 | 42.52 | 43.31 | 3,679,125 | +0.04(+0.08%) |
May 09, 2022 | 43.22 | 44.16 | 43.12 | 43.27 | 4,568,731 | -0.32(-0.73%) |
May 06, 2022 | 43.45 | 43.71 | 42.83 | 43.59 | 2,781,126 | +0.05(+0.10%) |
May 05, 2022 | 43.46 | 43.88 | 42.93 | 43.54 | 3,231,745 | -0.34(-0.78%) |
May 04, 2022 | 42.49 | 43.89 | 42.36 | 43.88 | 3,084,677 | +1.51(+3.57%) |
May 03, 2022 | 42.13 | 42.92 | 42.07 | 42.37 | 3,134,350 | +0.24(+0.58%) |
May 02, 2022 | 42.14 | 42.41 | 41.37 | 42.13 | 3,062,266 | +0.24(+0.58%) |
Apr 29, 2022 | 43.22 | 43.56 | 41.74 | 41.88 | 5,171,985 | -1.09(-2.53%) |
Apr 28, 2022 | 43.72 | 44.53 | 41.14 | 42.97 | 5,800,898 | +0.11(+0.25%) |
Apr 27, 2022 | 42.82 | 43.41 | 42.57 | 42.86 | 3,009,302 | +0.31(+0.72%) |
Apr 26, 2022 | 42.83 | 43.33 | 42.55 | 42.55 | 3,523,950 | -0.43(-0.99%) |
Apr 25, 2022 | 42.75 | 43.15 | 41.89 | 42.98 | 2,672,646 | -0.21(-0.48%) |
Apr 22, 2022 | 44.65 | 44.70 | 43.16 | 43.19 | 2,572,612 | -1.78(-3.96%) |
Apr 21, 2022 | 44.97 | 45.46 | 44.79 | 44.97 | 2,798,051 | +0.25(+0.57%) |
Apr 20, 2022 | 44.22 | 44.93 | 44.14 | 44.72 | 2,688,068 | +0.69(+1.56%) |
Apr 19, 2022 | 43.22 | 44.04 | 42.99 | 44.03 | 1,937,918 | +1.08(+2.51%) |
Apr 18, 2022 | 42.93 | 43.41 | 42.68 | 42.95 | 1,597,303 | +0.03(+0.06%) |
Apr 14, 2022 | 42.63 | 43.14 | 42.63 | 42.93 | 1,816,966 | +0.34(+0.81%) |
Apr 13, 2022 | 41.87 | 42.74 | 41.87 | 42.58 | 1,842,386 | +0.37(+0.88%) |
Apr 12, 2022 | 42.06 | 42.64 | 41.98 | 42.21 | 2,342,276 | -0.03(-0.06%) |
Apr 11, 2022 | 42.55 | 43.53 | 42.19 | 42.24 | 2,936,758 | -0.03(-0.06%) |
Apr 08, 2022 | 41.65 | 42.32 | 41.59 | 42.26 | 2,960,688 | +1.19(+2.91%) |
Apr 07, 2022 | 41.24 | 41.34 | 40.50 | 41.07 | 2,236,585 | -0.28(-0.68%) |
Apr 06, 2022 | 41.24 | 41.47 | 41.00 | 41.35 | 2,373,326 | -0.08(-0.20%) |
Apr 05, 2022 | 41.35 | 41.93 | 41.28 | 41.43 | 2,730,207 | -0.11(-0.26%) |
Apr 04, 2022 | 41.77 | 41.88 | 41.07 | 41.54 | 2,517,260 | -0.36(-0.86%) |
Apr 01, 2022 | 42.05 | 42.10 | 40.99 | 41.90 | 2,653,202 | +0.14(+0.33%) |
Mar 31, 2022 | 41.79 | 42.35 | 41.69 | 41.77 | 3,099,471 | -0.22(-0.52%) |
Mar 30, 2022 | 42.14 | 42.41 | 41.88 | 41.98 | 2,310,497 | -0.27(-0.64%) |
Mar 29, 2022 | 42.22 | 42.40 | 41.87 | 42.26 | 2,419,887 | +0.52(+1.24%) |
Mar 28, 2022 | 41.90 | 41.90 | 41.02 | 41.74 | 2,492,589 | -0.18(-0.43%) |
Mar 25, 2022 | 41.04 | 41.94 | 41.02 | 41.92 | 2,513,143 | +0.98(+2.39%) |
Mar 24, 2022 | 40.61 | 41.12 | 40.46 | 40.94 | 2,555,704 | +0.55(+1.37%) |
Mar 23, 2022 | 40.56 | 40.77 | 40.37 | 40.39 | 2,720,420 | -0.42(-1.02%) |
Mar 22, 2022 | 41.18 | 41.62 | 40.43 | 40.81 | 4,718,897 | +0.30(+0.74%) |
Mar 21, 2022 | 40.70 | 41.04 | 40.12 | 40.51 | 3,359,228 | -0.23(-0.56%) |
Mar 18, 2022 | 40.62 | 41.01 | 40.14 | 40.74 | 10,494,694 | +0.04(+0.09%) |
Mar 17, 2022 | 39.64 | 40.70 | 39.64 | 40.70 | 3,535,192 | +0.73(+1.83%) |
Mar 16, 2022 | 39.40 | 40.48 | 39.30 | 39.97 | 4,422,944 | +0.88(+2.25%) |
Mar 15, 2022 | 38.72 | 39.30 | 38.39 | 39.09 | 3,542,978 | +0.59(+1.53%) |
Mar 14, 2022 | 38.83 | 39.00 | 38.35 | 38.50 | 3,900,383 | +0.10(+0.26%) |
Mar 11, 2022 | 38.35 | 38.83 | 38.13 | 38.40 | 3,035,379 | +0.35(+0.93%) |
Mar 10, 2022 | 37.66 | 38.45 | 37.43 | 38.05 | 3,414,686 | -0.12(-0.31%) |
Mar 09, 2022 | 38.61 | 38.75 | 38.09 | 38.16 | 4,388,571 | +0.51(+1.35%) |
Mar 08, 2022 | 37.41 | 38.31 | 36.61 | 37.66 | 5,369,165 | +0.57(+1.54%) |
Mar 07, 2022 | 38.14 | 38.20 | 37.06 | 37.09 | 4,913,074 | -1.11(-2.91%) |
Mar 04, 2022 | 37.62 | 38.26 | 37.42 | 38.20 | 4,488,885 | -0.02(-0.05%) |
Mar 03, 2022 | 38.31 | 38.85 | 38.01 | 38.22 | 5,007,450 | +0.20(+0.52%) |
Mar 02, 2022 | 37.69 | 38.23 | 37.26 | 38.02 | 6,738,816 | +0.67(+1.79%) |
Mar 01, 2022 | 39.01 | 39.23 | 36.97 | 37.35 | 8,046,494 | -2.05(-5.19%) |
Feb 28, 2022 | 40.28 | 40.41 | 38.90 | 39.40 | 8,108,940 | -1.71(-4.16%) |
Feb 25, 2022 | 40.07 | 41.53 | 40.62 | 41.11 | 4,330,898 | +1.11(+2.78%) |
Feb 24, 2022 | 40.05 | 40.34 | 38.87 | 39.99 | 6,325,607 | -0.83(-2.04%) |
Feb 23, 2022 | 42.58 | 42.58 | 40.76 | 40.83 | 4,572,228 | -1.63(-3.84%) |
Feb 22, 2022 | 42.43 | 42.87 | 42.22 | 42.45 | 4,268,206 | +0.15(+0.36%) |
Feb 18, 2022 | 42.30 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.56 | 41.90 | 41.45 | 41.74 | 3,053,758 | +0.01(+0.03%) |
Feb 16, 2022 | 41.72 | 42.37 | 41.29 | 41.73 | 2,806,772 | -0.14(-0.34%) |
Feb 15, 2022 | 41.80 | 42.10 | 41.44 | 41.87 | 3,090,862 | +0.45(+1.08%) |
Feb 14, 2022 | 41.82 | 41.97 | 40.93 | 41.42 | 3,700,272 | -0.30(-0.71%) |
Feb 11, 2022 | 41.51 | 42.28 | 41.51 | 41.72 | 3,183,726 | -0.04(-0.11%) |
Feb 10, 2022 | 42.15 | 42.54 | 41.64 | 41.76 | 3,035,923 | -0.49(-1.17%) |
Feb 09, 2022 | 42.45 | 42.62 | 42.12 | 42.26 | 2,371,675 | +0.02(+0.04%) |
Feb 08, 2022 | 42.20 | 42.52 | 41.74 | 42.24 | 3,023,016 | +0.43(+1.03%) |
Feb 07, 2022 | 42.17 | 42.37 | 41.76 | 41.81 | 3,336,225 | -0.12(-0.28%) |
Feb 04, 2022 | 42.53 | 42.99 | 41.85 | 41.93 | 3,362,729 | -0.69(-1.62%) |
Feb 03, 2022 | 42.89 | 42.62 | 3,221,329 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.99 | 43.19 | 42.57 | 42.75 | 3,340,979 | -0.30(-0.71%) |
Feb 01, 2022 | 43.05 | 43.53 | 42.97 | 43.05 | 3,653,791 | -0.18(-0.41%) |
Jan 31, 2022 | 42.08 | 43.48 | 43.23 | 7,637,596 | +0.96(+2.27%) | |
Jan 28, 2022 | 40.71 | 42.32 | 40.47 | 42.28 | 5,592,843 | +0.71(+1.70%) |
Jan 27, 2022 | 42.52 | 43.41 | 41.16 | 41.57 | 5,752,646 | -0.82(-1.94%) |
Jan 26, 2022 | 42.78 | 43.44 | 42.11 | 42.39 | 4,100,206 | -0.39(-0.90%) |
Jan 25, 2022 | 42.53 | 43.23 | 42.00 | 42.78 | 4,107,288 | -0.44(-1.02%) |
Jan 24, 2022 | 41.64 | 43.32 | 41.52 | 43.22 | 6,011,562 | +0.84(+1.99%) |
Jan 21, 2022 | 43.22 | 43.33 | 42.19 | 42.37 | 4,666,416 | -0.79(-1.83%) |
Jan 20, 2022 | 43.14 | 44.08 | 42.69 | 43.16 | 4,009,617 | -1.06(-2.39%) |
Jan 19, 2022 | 44.37 | 44.50 | 43.76 | 44.22 | 2,954,828 | +0.04(+0.08%) |
Jan 18, 2022 | 44.05 | 44.27 | 43.30 | 44.18 | 3,199,492 | -0.17(-0.38%) |
Jan 14, 2022 | 44.35 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.63 | 44.57 | 43.55 | 44.17 | 2,946,165 | +0.73(+1.67%) |
Jan 12, 2022 | 43.50 | 43.76 | 43.22 | 43.45 | 2,599,788 | -0.03(-0.06%) |
Jan 11, 2022 | 43.70 | 43.83 | 43.05 | 43.48 | 2,181,881 | -0.04(-0.10%) |
Jan 10, 2022 | 44.00 | 44.29 | 43.02 | 43.52 | 3,687,738 | -0.27(-0.61%) |
Jan 07, 2022 | 43.31 | 44.13 | 43.26 | 43.79 | 3,120,512 | +0.47(+1.10%) |
Jan 06, 2022 | 44.08 | 44.15 | 43.07 | 43.31 | 3,095,692 | -0.31(-0.72%) |
Jan 05, 2022 | 43.40 | 44.25 | 43.37 | 43.63 | 4,706,388 | +0.20(+0.45%) |
Jan 04, 2022 | 42.13 | 43.94 | 42.11 | 43.43 | 4,587,042 | +1.51(+3.59%) |
Jan 03, 2022 | 42.43 | 42.61 | 41.80 | 41.93 | 3,134,252 | -0.17(-0.40%) |
Dec 31, 2021 | 41.72 | 42.27 | 41.72 | 42.10 | 1,998,013 | +0.27(+0.64%) |
Dec 30, 2021 | 41.97 | 42.28 | 41.77 | 41.83 | 1,863,693 | -0.04(-0.09%) |
Dec 29, 2021 | 41.67 | 42.10 | 41.67 | 41.86 | 1,994,238 | +0.04(+0.11%) |
Dec 28, 2021 | 41.49 | 41.93 | 41.49 | 41.82 | 2,357,443 | +0.30(+0.73%) |
Dec 27, 2021 | 41.04 | 41.57 | 40.99 | 41.51 | 1,957,483 | +0.44(+1.07%) |
Dec 23, 2021 | 40.83 | 41.24 | 40.77 | 41.07 | 2,682,532 | +0.51(+1.26%) |
Dec 22, 2021 | 40.62 | 40.90 | 40.24 | 40.56 | 3,606,615 | -0.04(-0.11%) |
Dec 21, 2021 | 40.32 | 40.94 | 40.32 | 40.61 | 4,423,157 | +0.67(+1.68%) |
Dec 20, 2021 | 40.52 | 40.73 | 39.31 | 39.94 | 5,826,767 | -1.14(-2.77%) |
Dec 17, 2021 | 42.17 | 42.29 | 40.99 | 41.07 | 8,490,564 | -1.05(-2.49%) |
Dec 16, 2021 | 41.59 | 42.24 | 41.50 | 42.12 | 6,011,479 | +0.73(+1.75%) |
Dec 15, 2021 | 40.86 | 41.48 | 40.21 | 41.40 | 6,099,908 | +0.59(+1.45%) |
Dec 14, 2021 | 41.13 | 41.46 | 40.68 | 40.81 | 7,213,066 | -0.27(-0.65%) |
Dec 13, 2021 | 41.10 | 41.33 | 40.56 | 41.07 | 4,576,463 | -0.04(-0.11%) |
Dec 10, 2021 | 41.67 | 41.67 | 40.99 | 41.12 | 5,083,623 | -0.25(-0.61%) |
Dec 09, 2021 | 41.41 | 41.81 | 41.03 | 41.37 | 4,914,226 | -0.21(-0.50%) |
Dec 08, 2021 | 41.90 | 42.30 | 41.40 | 41.58 | 12,509,030 | -0.22(-0.54%) |
Dec 07, 2021 | 42.28 | 42.40 | 41.45 | 41.80 | 4,828,312 | -0.36(-0.85%) |
Dec 06, 2021 | 41.99 | 42.55 | 41.98 | 42.16 | 4,597,920 | +0.54(+1.29%) |
Dec 03, 2021 | 41.01 | 42.12 | 41.01 | 41.62 | 4,396,397 | +0.51(+1.24%) |
Dec 02, 2021 | 40.69 | 41.41 | 40.38 | 41.11 | 4,760,215 | +0.67(+1.66%) |
Dec 01, 2021 | 41.33 | 41.83 | 40.44 | 40.44 | 4,405,392 | -0.35(-0.86%) |
Nov 30, 2021 | 41.94 | 42.02 | 40.57 | 40.79 | 6,886,607 | -1.52(-3.60%) |
Nov 29, 2021 | 43.15 | 43.15 | 42.28 | 42.31 | 3,037,165 | -0.28(-0.65%) |
Nov 26, 2021 | 41.61 | 42.83 | 41.38 | 42.59 | 2,601,148 | -0.02(-0.04%) |
Nov 24, 2021 | 43.34 | 43.34 | 42.53 | 42.61 | 2,112,476 | -0.68(-1.57%) |
Nov 23, 2021 | 43.52 | 43.55 | 43.02 | 43.29 | 2,147,595 | -0.12(-0.27%) |
Nov 22, 2021 | 42.67 | 43.69 | 42.03 | 43.40 | 3,703,135 | +0.77(+1.81%) |
Nov 19, 2021 | 43.08 | 43.25 | 42.35 | 42.63 | 3,258,287 | -0.89(-2.04%) |
Nov 18, 2021 | 43.82 | 43.52 | 43.39 | 43.52 | 2,440,524 | -0.32(-0.74%) |
Nov 17, 2021 | 44.04 | 44.22 | 43.70 | 43.84 | 2,624,318 | -0.30(-0.69%) |
Nov 16, 2021 | 44.27 | 44.66 | 44.13 | 44.15 | 2,147,556 | -0.16(-0.36%) |
Nov 15, 2021 | 44.26 | 44.34 | 43.95 | 44.31 | 2,810,978 | +0.15(+0.34%) |
Nov 12, 2021 | 44.59 | 44.95 | 44.06 | 44.16 | 2,736,954 | -0.37(-0.82%) |
Nov 11, 2021 | 44.26 | 44.64 | 43.90 | 44.52 | 2,373,548 | +0.40(+0.91%) |
Nov 10, 2021 | 43.91 | 44.12 | 3,784,521 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.66 | 44.00 | 43.41 | 43.75 | 2,902,896 | -0.05(-0.12%) |
Nov 08, 2021 | 43.63 | 44.03 | 43.36 | 43.80 | 3,690,167 | +0.42(+0.96%) |
Nov 05, 2021 | 43.48 | 44.15 | 43.34 | 43.39 | 2,545,099 | +0.11(+0.25%) |
Nov 04, 2021 | 44.19 | 44.57 | 43.08 | 43.28 | 3,266,676 | -1.03(-2.32%) |
Nov 03, 2021 | 43.26 | 44.42 | 43.26 | 44.31 | 3,644,278 | +0.85(+1.96%) |
Nov 02, 2021 | 43.71 | 44.26 | 43.36 | 43.46 | 4,440,723 | -0.13(-0.31%) |
Nov 01, 2021 | 43.38 | 44.12 | 43.30 | 43.59 | 4,825,314 | -0.51(-1.15%) |
Oct 29, 2021 | 44.14 | 44.97 | 43.95 | 44.10 | 3,591,115 | -0.02(-0.04%) |
Oct 28, 2021 | 44.46 | 44.85 | 43.99 | 44.11 | 4,270,134 | -0.44(-0.98%) |
Oct 27, 2021 | 46.09 | 46.46 | 44.19 | 44.55 | 5,909,891 | -2.54(-5.39%) |
Oct 26, 2021 | 47.16 | 47.09 | 3,274,539 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.17 | 47.50 | 46.83 | 47.03 | 2,013,243 | -0.04(-0.09%) |
Oct 22, 2021 | 47.45 | 47.90 | 47.01 | 47.08 | 2,567,884 | -0.12(-0.24%) |
Oct 21, 2021 | 47.48 | 47.75 | 46.82 | 47.19 | 1,891,980 | -0.33(-0.69%) |
Oct 20, 2021 | 46.17 | 47.79 | 46.17 | 47.52 | 3,143,129 | +1.30(+2.82%) |
Oct 19, 2021 | 46.35 | 46.61 | 45.92 | 46.22 | 4,308,141 | -0.72(-1.53%) |
Oct 18, 2021 | 47.03 | 47.37 | 46.79 | 46.94 | 4,165,611 | -0.36(-0.77%) |
Oct 15, 2021 | 49.04 | 49.14 | 46.68 | 47.30 | 8,116,794 | -2.25(-4.53%) |
Oct 14, 2021 | 49.44 | 49.71 | 48.76 | 49.55 | 2,558,908 | +0.47(+0.96%) |
Oct 13, 2021 | 49.21 | 50.22 | 47.99 | 49.08 | 3,425,626 | -0.41(-0.83%) |
Oct 12, 2021 | 49.26 | 50.10 | 48.97 | 49.48 | 2,183,615 | -0.01(-0.02%) |
Oct 11, 2021 | 48.61 | 49.85 | 48.56 | 49.49 | 2,599,118 | +1.21(+2.50%) |
Oct 08, 2021 | 47.98 | 48.55 | 47.98 | 48.29 | 2,745,650 | +0.12(+0.24%) |
Oct 07, 2021 | 48.36 | 48.67 | 48.11 | 48.17 | 1,695,543 | +0.20(+0.43%) |
Oct 06, 2021 | 47.95 | 48.31 | 47.14 | 47.97 | 2,128,773 | -0.28(-0.57%) |
Oct 05, 2021 | 47.84 | 48.54 | 47.42 | 48.24 | 2,338,144 | +0.45(+0.95%) |
Oct 04, 2021 | 47.06 | 48.04 | 47.06 | 47.79 | 3,578,919 | +0.51(+1.07%) |