Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.40 | 39.99 | 38.70 | 38.73 | 10,061,214 | -0.61(-1.55%) |
Sep 29, 2022 | 38.92 | 39.49 | 38.54 | 39.34 | 7,292,069 | +0.21(+0.54%) |
Sep 28, 2022 | 38.46 | 39.41 | 38.22 | 39.13 | 7,736,156 | +0.99(+2.60%) |
Sep 27, 2022 | 38.71 | 38.80 | 37.74 | 38.14 | 6,491,863 | -0.22(-0.57%) |
Sep 26, 2022 | 38.70 | 38.89 | 38.03 | 38.36 | 5,123,524 | -0.54(-1.39%) |
Sep 23, 2022 | 38.88 | 39.08 | 38.24 | 38.90 | 6,221,910 | -0.40(-1.02%) |
Sep 22, 2022 | 39.55 | 39.70 | 39.13 | 39.30 | 4,690,616 | -0.46(-1.16%) |
Sep 21, 2022 | 40.56 | 40.86 | 39.75 | 39.76 | 6,253,152 | -0.67(-1.66%) |
Sep 20, 2022 | 40.89 | 41.03 | 40.01 | 40.43 | 6,257,594 | -0.75(-1.82%) |
Sep 19, 2022 | 41.39 | 41.43 | 40.53 | 41.18 | 7,854,148 | -0.52(-1.25%) |
Sep 16, 2022 | 42.02 | 42.02 | 41.07 | 41.70 | 10,650,772 | -0.50(-1.18%) |
Sep 15, 2022 | 42.22 | 42.75 | 42.22 | 42.20 | 6,684,548 | +0.13(+0.31%) |
Sep 14, 2022 | 42.20 | 42.41 | 41.73 | 42.07 | 5,768,922 | -0.11(-0.26%) |
Sep 13, 2022 | 42.56 | 42.80 | 42.14 | 42.18 | 6,253,310 | -1.28(-2.95%) |
Sep 12, 2022 | 43.12 | 43.52 | 42.90 | 43.46 | 7,514,696 | +0.52(+1.21%) |
Sep 09, 2022 | 42.80 | 43.16 | 42.64 | 42.94 | 4,423,477 | +0.23(+0.54%) |
Sep 08, 2022 | 41.19 | 42.73 | 41.07 | 42.71 | 9,980,932 | +1.24(+2.99%) |
Sep 07, 2022 | 40.31 | 41.59 | 40.28 | 41.47 | 5,012,052 | +1.09(+2.70%) |
Sep 06, 2022 | 40.68 | 40.70 | 40.23 | 40.38 | 5,416,103 | -0.11(-0.27%) |
Sep 02, 2022 | 41.42 | 41.43 | 40.27 | 40.49 | 5,919,642 | -0.50(-1.22%) |
Sep 01, 2022 | 40.32 | 41.02 | 40.13 | 40.99 | 6,870,691 | +0.68(+1.69%) |
Aug 31, 2022 | 40.39 | 40.96 | 40.28 | 40.31 | 6,723,953 | +0.27(+0.67%) |
Aug 30, 2022 | 40.51 | 40.57 | 39.91 | 40.04 | 5,274,732 | -0.35(-0.87%) |
Aug 29, 2022 | 40.22 | 40.52 | 40.05 | 40.39 | 8,609,092 | -0.13(-0.32%) |
Aug 26, 2022 | 41.77 | 41.94 | 40.45 | 40.52 | 3,921,556 | -1.26(-3.02%) |
Aug 25, 2022 | 41.38 | 41.82 | 41.07 | 41.78 | 8,953,007 | +0.63(+1.53%) |
Aug 24, 2022 | 40.90 | 41.34 | 40.68 | 41.15 | 4,552,892 | +0.29(+0.71%) |
Aug 23, 2022 | 41.21 | 41.23 | 40.58 | 40.86 | 6,864,902 | -0.40(-0.97%) |
Aug 22, 2022 | 41.62 | 41.82 | 41.14 | 41.26 | 5,436,910 | -0.76(-1.81%) |
Aug 19, 2022 | 42.69 | 42.80 | 41.86 | 42.02 | 5,396,847 | -0.61(-1.43%) |
Aug 18, 2022 | 42.53 | 42.66 | 42.20 | 42.63 | 6,058,611 | +0.20(+0.47%) |
Aug 17, 2022 | 42.10 | 42.50 | 41.96 | 42.43 | 6,091,629 | +0.08(+0.19%) |
Aug 16, 2022 | 41.78 | 42.41 | 41.76 | 42.35 | 4,230,975 | +0.20(+0.47%) |
Aug 15, 2022 | 42.10 | 42.38 | 41.93 | 42.15 | 2,475,417 | -0.18(-0.43%) |
Aug 12, 2022 | 41.95 | 42.35 | 41.69 | 42.33 | 4,019,743 | +0.57(+1.36%) |
Aug 11, 2022 | 41.99 | 42.19 | 41.62 | 41.76 | 3,981,253 | -0.10(-0.24%) |
Aug 10, 2022 | 41.78 | 41.90 | 41.49 | 41.86 | 7,066,034 | +0.83(+2.02%) |
Aug 09, 2022 | 40.90 | 41.16 | 40.80 | 41.03 | 5,084,556 | +0.06(+0.15%) |
Aug 08, 2022 | 41.01 | 41.24 | 40.72 | 40.97 | 6,010,582 | +0.03(+0.07%) |
Aug 05, 2022 | 40.94 | 41.19 | 40.84 | 40.94 | 5,328,859 | -0.29(-0.70%) |
Aug 04, 2022 | 41.66 | 41.78 | 41.14 | 41.23 | 6,390,490 | -0.39(-0.94%) |
Aug 03, 2022 | 41.63 | 41.83 | 41.29 | 41.62 | 5,676,803 | +0.16(+0.39%) |
Aug 02, 2022 | 41.10 | 41.78 | 41.03 | 41.46 | 6,410,838 | +0.41(+1.00%) |
Aug 01, 2022 | 40.65 | 41.26 | 40.61 | 41.05 | 5,186,772 | +0.00(+0.00%) |
Jul 29, 2022 | 40.85 | 41.25 | 40.61 | 41.05 | 8,815,970 | -0.11(-0.27%) |
Jul 28, 2022 | 40.26 | 41.42 | 40.04 | 41.16 | 9,092,234 | +0.85(+2.11%) |
Jul 27, 2022 | 40.62 | 41.34 | 39.74 | 40.31 | 18,842,624 | +2.35(+6.19%) |
Jul 26, 2022 | 38.18 | 38.23 | 37.70 | 37.96 | 10,690,103 | -0.04(-0.11%) |
Jul 25, 2022 | 38.11 | 38.24 | 37.72 | 38.00 | 6,280,043 | -0.12(-0.31%) |
Jul 22, 2022 | 38.18 | 38.61 | 37.84 | 38.12 | 4,946,836 | +0.00(+0.00%) |
Jul 21, 2022 | 37.46 | 38.12 | 37.24 | 38.12 | 11,814,671 | +0.84(+2.25%) |
Jul 20, 2022 | 37.56 | 37.81 | 37.04 | 37.28 | 10,868,060 | -0.43(-1.14%) |
Jul 19, 2022 | 37.65 | 37.81 | 37.51 | 37.71 | 9,995,686 | +0.54(+1.45%) |
Jul 18, 2022 | 37.67 | 38.01 | 37.12 | 37.17 | 5,403,713 | -0.38(-1.01%) |
Jul 15, 2022 | 37.28 | 37.59 | 37.09 | 37.55 | 7,124,898 | +0.84(+2.29%) |
Jul 14, 2022 | 36.30 | 36.76 | 36.15 | 36.71 | 5,843,483 | -0.06(-0.16%) |
Jul 13, 2022 | 36.35 | 37.00 | 36.34 | 36.77 | 5,890,766 | -0.11(-0.30%) |
Jul 12, 2022 | 37.39 | 37.80 | 36.70 | 36.88 | 6,163,243 | -0.63(-1.68%) |
Jul 11, 2022 | 37.34 | 37.67 | 37.19 | 37.51 | 4,102,006 | -0.33(-0.87%) |
Jul 08, 2022 | 37.79 | 38.63 | 37.79 | 37.84 | 6,202,298 | -0.01(-0.03%) |
Jul 07, 2022 | 37.60 | 37.97 | 37.32 | 37.85 | 6,992,079 | +0.19(+0.50%) |
Jul 06, 2022 | 38.02 | 38.05 | 37.38 | 37.66 | 5,502,852 | -0.10(-0.26%) |
Jul 05, 2022 | 37.59 | 37.83 | 37.18 | 37.76 | 5,790,090 | -0.25(-0.66%) |
Jul 01, 2022 | 37.22 | 38.12 | 37.09 | 38.01 | 5,881,366 | +0.74(+1.99%) |
Jun 30, 2022 | 37.47 | 37.76 | 36.98 | 37.27 | 8,127,126 | -0.53(-1.40%) |
Jun 29, 2022 | 37.55 | 37.90 | 37.27 | 37.80 | 5,749,593 | +0.30(+0.80%) |
Jun 28, 2022 | 38.04 | 38.27 | 37.40 | 37.50 | 9,890,649 | -0.32(-0.85%) |
Jun 27, 2022 | 37.98 | 38.10 | 37.56 | 37.82 | 4,698,967 | -0.20(-0.53%) |
Jun 24, 2022 | 37.20 | 38.10 | 36.99 | 38.02 | 10,453,795 | +1.08(+2.92%) |
Jun 23, 2022 | 37.16 | 37.50 | 36.72 | 36.94 | 6,656,711 | -0.09(-0.24%) |
Jun 22, 2022 | 36.02 | 37.33 | 35.91 | 37.03 | 9,569,075 | +0.73(+2.01%) |
Jun 21, 2022 | 36.48 | 36.67 | 36.02 | 36.30 | 10,277,427 | +0.29(+0.81%) |
Jun 17, 2022 | 35.59 | 36.35 | 35.33 | 36.01 | 17,432,868 | +0.50(+1.41%) |
Jun 16, 2022 | 35.17 | 35.63 | 34.98 | 35.51 | 9,199,927 | -0.52(-1.44%) |
Jun 15, 2022 | 36.10 | 36.68 | 35.52 | 36.03 | 13,548,218 | +0.79(+2.24%) |
Jun 14, 2022 | 36.31 | 36.41 | 35.09 | 35.24 | 12,615,057 | -1.17(-3.21%) |
Jun 13, 2022 | 36.42 | 36.89 | 36.22 | 36.41 | 15,115,242 | -0.82(-2.20%) |
Jun 10, 2022 | 37.29 | 37.60 | 36.91 | 37.23 | 11,071,621 | -0.74(-1.95%) |
Jun 09, 2022 | 38.80 | 38.95 | 37.97 | 37.97 | 5,868,766 | -1.14(-2.91%) |
Jun 08, 2022 | 39.40 | 39.48 | 39.01 | 39.11 | 6,378,450 | -0.47(-1.19%) |
Jun 07, 2022 | 39.19 | 39.59 | 38.91 | 39.58 | 6,724,931 | +0.20(+0.51%) |
Jun 06, 2022 | 40.17 | 40.36 | 39.22 | 39.38 | 6,548,549 | -0.53(-1.33%) |
Jun 03, 2022 | 40.49 | 40.54 | 39.84 | 39.91 | 5,823,410 | -0.76(-1.87%) |
Jun 02, 2022 | 39.92 | 40.71 | 39.04 | 40.67 | 4,443,959 | +0.75(+1.88%) |
Jun 01, 2022 | 41.14 | 41.25 | 39.53 | 39.92 | 6,548,116 | -1.09(-2.66%) |
May 31, 2022 | 40.75 | 41.32 | 40.57 | 41.01 | 7,909,868 | -0.19(-0.46%) |
May 27, 2022 | 41.61 | 41.61 | 40.95 | 41.20 | 6,968,714 | +1.06(+2.64%) |
May 26, 2022 | 40.12 | 40.37 | 39.57 | 40.14 | 6,171,336 | +0.05(+0.12%) |
May 25, 2022 | 39.78 | 40.44 | 39.55 | 40.09 | 7,417,437 | -0.06(-0.15%) |
May 24, 2022 | 39.77 | 40.34 | 39.29 | 40.15 | 5,959,560 | +0.26(+0.65%) |
May 23, 2022 | 39.62 | 40.02 | 39.03 | 39.89 | 6,662,642 | +0.67(+1.71%) |
May 20, 2022 | 39.25 | 39.57 | 38.24 | 39.22 | 12,398,139 | -0.27(-0.68%) |
May 19, 2022 | 39.73 | 40.25 | 39.08 | 39.49 | 9,555,786 | -0.74(-1.84%) |
May 18, 2022 | 40.85 | 41.12 | 40.12 | 40.23 | 10,495,421 | -1.09(-2.64%) |
May 17, 2022 | 40.51 | 41.50 | 40.25 | 41.32 | 9,315,310 | +1.50(+3.77%) |
May 16, 2022 | 39.43 | 40.05 | 39.34 | 39.82 | 5,833,668 | +0.16(+0.40%) |
May 13, 2022 | 39.16 | 39.92 | 39.12 | 39.66 | 7,768,207 | +0.87(+2.24%) |
May 12, 2022 | 38.57 | 39.00 | 38.02 | 38.79 | 9,925,062 | +0.05(+0.13%) |
May 11, 2022 | 38.55 | 39.65 | 38.34 | 38.74 | 11,574,652 | +0.09(+0.23%) |
May 10, 2022 | 38.69 | 39.24 | 37.99 | 38.65 | 10,993,758 | +0.36(+0.94%) |
May 09, 2022 | 40.26 | 40.31 | 37.98 | 38.29 | 13,411,786 | -2.56(-6.27%) |
May 06, 2022 | 41.84 | 41.91 | 40.62 | 40.85 | 9,138,295 | -1.18(-2.81%) |
May 05, 2022 | 42.47 | 42.93 | 41.58 | 42.03 | 9,579,476 | -0.72(-1.68%) |
May 04, 2022 | 41.78 | 42.90 | 41.40 | 42.75 | 6,111,153 | +0.98(+2.35%) |
May 03, 2022 | 41.50 | 42.27 | 41.50 | 41.77 | 7,409,757 | +0.14(+0.34%) |
May 02, 2022 | 42.36 | 42.65 | 40.78 | 41.63 | 9,896,185 | -0.48(-1.14%) |
Apr 29, 2022 | 42.52 | 42.98 | 41.95 | 42.11 | 15,101,427 | -0.62(-1.45%) |
Apr 28, 2022 | 43.44 | 43.61 | 42.00 | 42.73 | 8,550,059 | -0.33(-0.77%) |
Apr 27, 2022 | 43.55 | 44.85 | 42.86 | 43.06 | 14,686,072 | +0.46(+1.08%) |
Apr 26, 2022 | 43.85 | 44.17 | 42.54 | 42.60 | 14,253,449 | -1.99(-4.46%) |
Apr 25, 2022 | 43.76 | 44.77 | 43.59 | 44.59 | 10,329,262 | +0.69(+1.57%) |
Apr 22, 2022 | 45.80 | 45.97 | 43.73 | 43.90 | 11,485,503 | -2.41(-5.20%) |
Apr 21, 2022 | 47.33 | 47.38 | 46.26 | 46.31 | 8,062,396 | -0.79(-1.68%) |
Apr 20, 2022 | 45.93 | 47.49 | 45.62 | 47.10 | 14,255,441 | +1.38(+3.02%) |
Apr 19, 2022 | 43.92 | 45.95 | 43.83 | 45.72 | 9,196,604 | +1.98(+4.53%) |
Apr 18, 2022 | 44.13 | 44.56 | 43.55 | 43.74 | 4,082,718 | -0.51(-1.15%) |
Apr 14, 2022 | 44.51 | 44.71 | 44.03 | 44.25 | 5,172,332 | -0.18(-0.41%) |
Apr 13, 2022 | 43.86 | 44.53 | 43.65 | 44.43 | 4,151,776 | +0.67(+1.53%) |
Apr 12, 2022 | 44.22 | 44.53 | 43.62 | 43.76 | 4,156,076 | -0.46(-1.04%) |
Apr 11, 2022 | 44.70 | 44.91 | 44.15 | 44.22 | 6,497,875 | -0.62(-1.38%) |
Apr 08, 2022 | 44.95 | 45.24 | 44.66 | 44.84 | 9,615,589 | -0.12(-0.27%) |
Apr 07, 2022 | 44.44 | 45.17 | 44.32 | 44.96 | 5,758,745 | +0.38(+0.85%) |
Apr 06, 2022 | 43.97 | 44.66 | 43.55 | 44.58 | 7,256,625 | +0.23(+0.52%) |
Apr 05, 2022 | 44.05 | 44.64 | 44.02 | 44.35 | 11,425,882 | +0.19(+0.43%) |
Apr 04, 2022 | 44.83 | 45.08 | 43.73 | 44.16 | 10,642,486 | -0.83(-1.84%) |
Apr 01, 2022 | 44.55 | 45.03 | 44.21 | 44.99 | 5,188,865 | +0.70(+1.58%) |
Mar 31, 2022 | 44.62 | 45.13 | 44.27 | 44.29 | 10,142,341 | -0.41(-0.92%) |
Mar 30, 2022 | 44.65 | 45.08 | 44.42 | 44.70 | 6,862,602 | -0.15(-0.33%) |
Mar 29, 2022 | 44.87 | 45.08 | 44.43 | 44.85 | 6,133,460 | +0.58(+1.31%) |
Mar 28, 2022 | 43.68 | 44.30 | 43.50 | 44.27 | 4,498,436 | +0.77(+1.77%) |
Mar 25, 2022 | 43.05 | 43.52 | 42.91 | 43.50 | 6,033,884 | +0.63(+1.47%) |
Mar 24, 2022 | 42.36 | 42.99 | 42.11 | 42.87 | 5,653,407 | +0.57(+1.35%) |
Mar 23, 2022 | 43.54 | 43.56 | 41.99 | 42.30 | 11,794,085 | -1.44(-3.29%) |
Mar 22, 2022 | 44.33 | 44.59 | 43.67 | 43.74 | 6,599,653 | -0.58(-1.31%) |
Mar 21, 2022 | 43.87 | 44.47 | 43.80 | 44.32 | 5,302,416 | +0.10(+0.23%) |
Mar 18, 2022 | 44.19 | 44.33 | 43.63 | 44.22 | 10,662,301 | +0.01(+0.02%) |
Mar 17, 2022 | 43.62 | 44.24 | 43.62 | 44.21 | 8,114,407 | +0.37(+0.84%) |
Mar 16, 2022 | 43.12 | 44.01 | 43.00 | 43.84 | 7,726,399 | +1.18(+2.77%) |
Mar 15, 2022 | 42.49 | 42.85 | 42.12 | 42.66 | 6,925,944 | +0.76(+1.81%) |
Mar 14, 2022 | 42.19 | 42.39 | 41.64 | 41.90 | 8,307,721 | +0.20(+0.48%) |
Mar 11, 2022 | 42.00 | 42.56 | 41.66 | 41.70 | 6,175,641 | -0.04(-0.10%) |
Mar 10, 2022 | 41.45 | 41.86 | 41.27 | 41.74 | 9,237,168 | -0.33(-0.78%) |
Mar 09, 2022 | 41.76 | 42.30 | 41.30 | 42.07 | 10,484,471 | +1.17(+2.86%) |
Mar 08, 2022 | 42.46 | 42.53 | 40.80 | 40.90 | 11,351,233 | -1.65(-3.88%) |
Mar 07, 2022 | 43.72 | 43.80 | 42.49 | 42.55 | 8,479,643 | -1.41(-3.21%) |
Mar 04, 2022 | 43.29 | 44.07 | 43.08 | 43.96 | 7,022,741 | +0.00(+0.00%) |
Mar 03, 2022 | 44.17 | 44.31 | 43.54 | 43.96 | 6,977,448 | +0.06(+0.14%) |
Mar 02, 2022 | 43.96 | 44.44 | 43.64 | 43.90 | 11,858,990 | +0.54(+1.25%) |
Mar 01, 2022 | 44.08 | 44.33 | 42.98 | 43.36 | 9,789,850 | -0.81(-1.83%) |
Feb 28, 2022 | 44.49 | 44.69 | 43.66 | 44.17 | 10,610,962 | -0.93(-2.06%) |
Feb 25, 2022 | 44.00 | 45.17 | 43.97 | 45.10 | 10,716,156 | +1.15(+2.62%) |
Feb 24, 2022 | 42.75 | 44.02 | 42.28 | 43.95 | 8,259,049 | +0.24(+0.55%) |
Feb 23, 2022 | 43.28 | 44.38 | 43.14 | 43.71 | 12,624,484 | +0.73(+1.70%) |
Feb 22, 2022 | 42.55 | 43.37 | 42.45 | 42.98 | 7,835,944 | +0.43(+1.01%) |
Feb 18, 2022 | 42.55 | 0 | -0.28(-0.65%) | |||
Feb 17, 2022 | 43.80 | 44.04 | 42.59 | 42.83 | 7,785,302 | -1.36(-3.08%) |
Feb 16, 2022 | 43.81 | 44.26 | 43.23 | 44.19 | 6,510,175 | +0.18(+0.41%) |
Feb 15, 2022 | 43.38 | 44.01 | 43.28 | 44.01 | 8,015,004 | +1.28(+3.00%) |
Feb 14, 2022 | 43.00 | 43.23 | 42.44 | 42.73 | 7,963,577 | -0.38(-0.88%) |
Feb 11, 2022 | 43.84 | 44.00 | 42.90 | 43.11 | 6,616,116 | -0.64(-1.46%) |
Feb 10, 2022 | 44.26 | 44.54 | 43.56 | 43.75 | 8,719,375 | -1.00(-2.23%) |
Feb 09, 2022 | 44.62 | 45.00 | 44.27 | 44.75 | 9,732,063 | +0.59(+1.34%) |
Feb 08, 2022 | 43.20 | 44.26 | 42.98 | 44.16 | 8,019,977 | +1.25(+2.91%) |
Feb 07, 2022 | 42.64 | 43.51 | 42.54 | 42.91 | 7,259,550 | +0.14(+0.33%) |
Feb 04, 2022 | 42.32 | 43.19 | 42.29 | 42.77 | 8,924,715 | +0.16(+0.38%) |
Feb 03, 2022 | 41.30 | 42.87 | 42.61 | 16,146,238 | +1.17(+2.82%) | |
Feb 02, 2022 | 41.78 | 42.49 | 40.91 | 41.44 | 26,586,210 | -2.06(-4.74%) |
Feb 01, 2022 | 42.88 | 43.56 | 42.62 | 43.50 | 10,451,073 | +0.60(+1.40%) |
Jan 31, 2022 | 42.65 | 42.90 | 13,622,533 | +0.16(+0.37%) | ||
Jan 28, 2022 | 43.14 | 43.44 | 41.74 | 42.74 | 12,258,174 | -0.49(-1.13%) |
Jan 27, 2022 | 43.33 | 43.95 | 42.86 | 43.23 | 12,172,778 | +0.19(+0.44%) |
Jan 26, 2022 | 42.81 | 43.68 | 42.47 | 43.04 | 16,803,560 | +0.53(+1.25%) |
Jan 25, 2022 | 41.91 | 42.75 | 41.29 | 42.51 | 10,835,032 | -0.15(-0.35%) |
Jan 24, 2022 | 42.18 | 42.75 | 41.08 | 42.66 | 8,974,595 | -0.31(-0.72%) |
Jan 21, 2022 | 43.47 | 43.55 | 42.69 | 42.97 | 11,278,148 | -0.48(-1.10%) |
Jan 20, 2022 | 44.08 | 45.04 | 43.38 | 43.45 | 9,562,488 | -0.60(-1.36%) |
Jan 19, 2022 | 44.17 | 44.72 | 44.00 | 44.05 | 8,721,750 | -0.17(-0.38%) |
Jan 18, 2022 | 44.29 | 44.50 | 43.93 | 44.22 | 10,721,503 | -0.64(-1.43%) |
Jan 14, 2022 | 44.86 | 0 | +0.29(+0.65%) | |||
Jan 13, 2022 | 44.24 | 45.31 | 44.07 | 44.57 | 11,883,580 | +0.16(+0.36%) |
Jan 12, 2022 | 43.58 | 44.65 | 43.42 | 44.41 | 14,261,220 | +1.01(+2.33%) |
Jan 11, 2022 | 42.65 | 43.65 | 42.38 | 43.40 | 6,208,588 | +0.99(+2.33%) |
Jan 10, 2022 | 41.90 | 42.43 | 41.44 | 42.41 | 6,454,539 | +0.30(+0.71%) |
Jan 07, 2022 | 42.41 | 42.76 | 42.07 | 42.11 | 5,341,315 | -0.48(-1.13%) |
Jan 06, 2022 | 43.10 | 43.36 | 42.54 | 42.59 | 5,510,459 | -0.46(-1.07%) |
Jan 05, 2022 | 43.50 | 44.14 | 43.04 | 43.05 | 6,602,244 | -0.59(-1.35%) |
Jan 04, 2022 | 43.32 | 44.63 | 43.21 | 43.64 | 9,134,987 | +0.52(+1.21%) |
Jan 03, 2022 | 42.59 | 43.15 | 42.10 | 43.12 | 5,093,542 | +0.64(+1.51%) |
Dec 31, 2021 | 42.81 | 43.06 | 42.47 | 42.48 | 4,174,359 | -0.51(-1.19%) |
Dec 30, 2021 | 43.17 | 43.42 | 42.95 | 42.99 | 3,530,512 | -0.18(-0.42%) |
Dec 29, 2021 | 43.31 | 43.41 | 43.02 | 43.17 | 3,425,054 | -0.07(-0.16%) |
Dec 28, 2021 | 43.11 | 43.59 | 43.02 | 43.24 | 5,515,017 | +0.12(+0.28%) |
Dec 27, 2021 | 42.71 | 43.18 | 42.52 | 43.12 | 4,105,420 | +0.40(+0.94%) |
Dec 23, 2021 | 42.53 | 43.04 | 42.24 | 42.72 | 6,414,894 | +0.56(+1.33%) |
Dec 22, 2021 | 41.06 | 42.20 | 41.00 | 42.16 | 7,829,249 | +1.05(+2.55%) |
Dec 21, 2021 | 39.97 | 41.15 | 39.83 | 41.11 | 9,391,515 | +1.61(+4.08%) |
Dec 20, 2021 | 40.31 | 40.31 | 39.27 | 39.50 | 11,735,551 | -1.36(-3.33%) |
Dec 17, 2021 | 40.38 | 41.48 | 40.12 | 40.86 | 11,236,118 | +0.43(+1.06%) |
Dec 16, 2021 | 40.28 | 41.16 | 40.23 | 40.43 | 13,267,893 | +0.19(+0.47%) |
Dec 15, 2021 | 40.83 | 41.09 | 39.77 | 40.24 | 14,234,987 | -0.61(-1.49%) |
Dec 14, 2021 | 41.28 | 41.49 | 40.70 | 40.85 | 6,571,213 | -0.58(-1.40%) |
Dec 13, 2021 | 41.05 | 41.74 | 41.00 | 41.43 | 5,891,256 | +0.26(+0.63%) |
Dec 10, 2021 | 41.38 | 41.53 | 40.90 | 41.17 | 4,602,738 | -0.11(-0.27%) |
Dec 09, 2021 | 41.38 | 41.87 | 40.95 | 41.28 | 5,870,471 | -0.38(-0.91%) |
Dec 08, 2021 | 41.42 | 41.87 | 41.32 | 41.66 | 4,619,960 | +0.26(+0.63%) |
Dec 07, 2021 | 41.24 | 42.06 | 41.05 | 41.40 | 10,138,736 | +0.70(+1.72%) |
Dec 06, 2021 | 39.88 | 41.28 | 39.76 | 40.70 | 8,951,852 | +1.24(+3.14%) |
Dec 03, 2021 | 39.83 | 40.09 | 38.98 | 39.46 | 8,704,038 | -0.14(-0.35%) |
Dec 02, 2021 | 38.27 | 39.67 | 38.18 | 39.60 | 11,093,878 | +1.46(+3.83%) |
Dec 01, 2021 | 38.71 | 39.41 | 38.11 | 38.14 | 10,355,847 | +0.07(+0.18%) |
Nov 30, 2021 | 38.42 | 38.96 | 37.96 | 38.07 | 14,717,355 | -0.52(-1.35%) |
Nov 29, 2021 | 38.85 | 39.20 | 38.44 | 38.59 | 9,533,511 | +0.02(+0.05%) |
Nov 26, 2021 | 40.00 | 40.16 | 38.44 | 38.57 | 9,260,596 | -2.13(-5.23%) |
Nov 24, 2021 | 40.22 | 40.77 | 40.13 | 40.70 | 7,812,233 | +0.47(+1.17%) |
Nov 23, 2021 | 40.55 | 41.08 | 39.78 | 40.23 | 11,577,693 | -0.47(-1.15%) |
Nov 22, 2021 | 41.12 | 41.21 | 40.45 | 40.70 | 6,639,249 | -0.33(-0.80%) |
Nov 19, 2021 | 41.15 | 41.16 | 40.50 | 41.03 | 7,955,649 | -0.18(-0.44%) |
Nov 18, 2021 | 41.65 | 41.65 | 41.13 | 41.21 | 7,235,060 | -0.40(-0.96%) |
Nov 17, 2021 | 41.82 | 42.02 | 41.38 | 41.61 | 6,719,327 | +0.19(+0.46%) |
Nov 16, 2021 | 41.31 | 41.64 | 40.88 | 41.42 | 9,274,366 | +0.08(+0.19%) |
Nov 15, 2021 | 42.18 | 42.27 | 41.16 | 41.34 | 9,649,423 | -0.73(-1.74%) |
Nov 12, 2021 | 42.12 | 42.27 | 41.62 | 42.07 | 9,924,321 | +0.11(+0.26%) |
Nov 11, 2021 | 42.46 | 42.62 | 41.67 | 41.96 | 9,437,718 | -0.49(-1.15%) |
Nov 10, 2021 | 42.62 | 42.34 | 42.45 | 4,813,251 | -0.34(-0.79%) | |
Nov 09, 2021 | 43.34 | 43.34 | 42.55 | 42.79 | 4,935,649 | -0.56(-1.29%) |
Nov 08, 2021 | 43.30 | 43.53 | 42.72 | 43.35 | 7,059,317 | +0.19(+0.44%) |
Nov 05, 2021 | 42.55 | 44.57 | 42.50 | 43.16 | 14,638,401 | +0.66(+1.55%) |
Nov 04, 2021 | 42.98 | 43.19 | 42.08 | 42.50 | 7,241,372 | -0.41(-0.96%) |
Nov 03, 2021 | 43.11 | 43.31 | 42.32 | 42.91 | 10,404,689 | -0.30(-0.69%) |
Nov 02, 2021 | 43.06 | 43.50 | 42.56 | 43.21 | 12,976,863 | +0.41(+0.96%) |
Nov 01, 2021 | 43.30 | 43.27 | 42.76 | 42.80 | 8,231,277 | -0.33(-0.77%) |
Oct 29, 2021 | 43.08 | 43.28 | 42.58 | 43.13 | 7,157,696 | -0.11(-0.25%) |
Oct 28, 2021 | 43.53 | 43.84 | 43.07 | 43.24 | 5,747,668 | -0.49(-1.12%) |
Oct 27, 2021 | 45.12 | 45.43 | 43.58 | 43.73 | 6,993,051 | -0.59(-1.33%) |
Oct 26, 2021 | 44.66 | 44.32 | 5,316,548 | -0.17(-0.38%) | ||
Oct 25, 2021 | 44.99 | 45.02 | 44.44 | 44.49 | 5,238,934 | -0.35(-0.78%) |
Oct 22, 2021 | 44.80 | 45.12 | 44.59 | 44.84 | 3,715,138 | -0.03(-0.07%) |
Oct 21, 2021 | 44.30 | 44.93 | 44.05 | 44.87 | 5,942,948 | +0.40(+0.90%) |
Oct 20, 2021 | 44.46 | 45.00 | 44.23 | 44.47 | 7,840,322 | +0.34(+0.77%) |
Oct 19, 2021 | 43.23 | 44.47 | 43.23 | 44.13 | 6,097,995 | +1.33(+3.11%) |
Oct 18, 2021 | 43.01 | 43.05 | 42.26 | 42.80 | 4,144,216 | -0.60(-1.38%) |
Oct 15, 2021 | 43.58 | 43.68 | 43.05 | 43.40 | 5,503,463 | +0.15(+0.35%) |
Oct 14, 2021 | 42.06 | 43.37 | 42.06 | 43.25 | 6,771,628 | +1.46(+3.49%) |
Oct 13, 2021 | 42.15 | 42.33 | 41.75 | 41.79 | 5,622,452 | -0.30(-0.71%) |
Oct 12, 2021 | 42.29 | 42.48 | 41.95 | 42.09 | 4,114,728 | -0.05(-0.12%) |
Oct 11, 2021 | 42.98 | 43.23 | 42.09 | 42.14 | 3,752,045 | -1.02(-2.36%) |
Oct 08, 2021 | 43.63 | 44.02 | 43.10 | 43.16 | 4,163,639 | -0.46(-1.05%) |
Oct 07, 2021 | 43.20 | 44.24 | 43.20 | 43.62 | 6,783,046 | +0.76(+1.77%) |
Oct 06, 2021 | 42.18 | 42.91 | 41.86 | 42.86 | 5,274,486 | +0.42(+0.99%) |
Oct 05, 2021 | 42.52 | 43.23 | 42.43 | 42.44 | 5,395,067 | +0.03(+0.07%) |
Oct 04, 2021 | 43.53 | 43.78 | 42.01 | 42.41 | 8,878,156 | -1.39(-3.17%) |