Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 44.83 | 45.10 | 44.35 | 44.40 | 2,499,641 | -0.49(-1.09%) |
Oct 28, 2022 | 44.09 | 44.92 | 44.00 | 44.88 | 1,671,176 | +0.89(+2.02%) |
Oct 27, 2022 | 43.78 | 44.24 | 43.55 | 43.99 | 2,312,739 | +0.26(+0.59%) |
Oct 26, 2022 | 43.54 | 44.05 | 43.20 | 43.74 | 2,050,931 | +0.57(+1.33%) |
Oct 25, 2022 | 43.05 | 43.38 | 42.57 | 43.16 | 3,190,931 | +0.01(+0.02%) |
Oct 24, 2022 | 43.35 | 43.77 | 43.01 | 43.15 | 1,542,131 | +0.17(+0.40%) |
Oct 21, 2022 | 42.89 | 43.29 | 42.63 | 42.98 | 1,685,075 | +0.08(+0.18%) |
Oct 20, 2022 | 44.19 | 44.26 | 42.84 | 42.90 | 2,168,799 | -1.18(-2.67%) |
Oct 19, 2022 | 43.84 | 44.11 | 43.62 | 44.08 | 1,364,917 | +0.33(+0.76%) |
Oct 18, 2022 | 43.52 | 43.86 | 43.44 | 43.75 | 1,040,402 | +0.41(+0.95%) |
Oct 17, 2022 | 43.13 | 43.52 | 43.09 | 43.33 | 1,853,126 | +0.43(+1.00%) |
Oct 14, 2022 | 43.89 | 44.00 | 42.78 | 42.90 | 1,565,403 | -0.79(-1.82%) |
Oct 13, 2022 | 42.98 | 43.84 | 42.87 | 43.70 | 1,722,886 | +0.36(+0.83%) |
Oct 12, 2022 | 43.84 | 44.11 | 43.33 | 43.34 | 1,175,930 | -0.38(-0.87%) |
Oct 11, 2022 | 43.09 | 43.98 | 43.07 | 43.72 | 1,587,049 | +0.68(+1.59%) |
Oct 10, 2022 | 42.54 | 43.24 | 42.54 | 43.03 | 1,398,503 | +0.70(+1.66%) |
Oct 07, 2022 | 42.62 | 42.72 | 42.17 | 42.33 | 1,871,896 | -0.35(-0.82%) |
Oct 06, 2022 | 43.87 | 43.91 | 42.62 | 42.68 | 2,459,844 | -1.33(-3.02%) |
Oct 05, 2022 | 44.45 | 44.80 | 43.91 | 44.01 | 2,015,104 | -0.56(-1.26%) |
Oct 04, 2022 | 44.04 | 44.86 | 43.96 | 44.57 | 1,476,264 | +0.67(+1.52%) |
Oct 03, 2022 | 43.38 | 44.14 | 43.03 | 43.91 | 1,872,244 | +0.72(+1.67%) |
Sep 30, 2022 | 43.83 | 43.91 | 43.14 | 43.18 | 1,639,244 | -0.44(-1.00%) |
Sep 29, 2022 | 44.56 | 44.76 | 43.52 | 43.62 | 1,542,515 | -0.98(-2.19%) |
Sep 28, 2022 | 44.32 | 44.86 | 43.95 | 44.60 | 1,671,632 | +0.50(+1.14%) |
Sep 27, 2022 | 44.70 | 45.01 | 43.98 | 44.10 | 1,857,666 | -0.44(-0.98%) |
Sep 26, 2022 | 44.50 | 44.84 | 44.24 | 44.53 | 1,902,503 | -0.01(-0.02%) |
Sep 23, 2022 | 44.49 | 44.63 | 44.17 | 44.54 | 2,018,628 | -0.17(-0.38%) |
Sep 22, 2022 | 44.36 | 44.93 | 44.27 | 44.71 | 1,634,699 | +0.46(+1.03%) |
Sep 21, 2022 | 44.18 | 44.92 | 44.03 | 44.26 | 1,637,941 | +0.53(+1.22%) |
Sep 20, 2022 | 43.75 | 43.83 | 43.51 | 43.73 | 1,163,144 | -0.24(-0.54%) |
Sep 19, 2022 | 43.58 | 43.97 | 43.36 | 43.96 | 1,155,815 | +0.45(+1.03%) |
Sep 16, 2022 | 43.68 | 43.86 | 43.32 | 43.52 | 3,841,110 | -0.15(-0.35%) |
Sep 15, 2022 | 43.67 | 43.87 | 43.31 | 43.67 | 1,416,667 | +0.00(+0.00%) |
Sep 14, 2022 | 43.92 | 43.99 | 43.52 | 43.67 | 1,824,125 | -0.21(-0.48%) |
Sep 13, 2022 | 44.39 | 44.70 | 43.78 | 43.88 | 1,843,406 | -0.86(-1.93%) |
Sep 12, 2022 | 44.68 | 44.92 | 44.45 | 44.74 | 1,485,988 | +0.21(+0.47%) |
Sep 09, 2022 | 44.83 | 44.88 | 44.29 | 44.53 | 1,660,779 | +0.02(+0.04%) |
Sep 08, 2022 | 44.46 | 44.88 | 44.01 | 44.51 | 1,868,307 | -0.33(-0.74%) |
Sep 07, 2022 | 44.26 | 44.96 | 44.16 | 44.85 | 2,775,219 | +0.61(+1.38%) |
Sep 06, 2022 | 44.19 | 44.81 | 44.12 | 44.24 | 2,288,621 | +0.15(+0.34%) |
Sep 02, 2022 | 44.82 | 45.44 | 44.00 | 44.09 | 2,451,664 | -0.56(-1.26%) |
Sep 01, 2022 | 45.10 | 46.03 | 44.03 | 44.65 | 4,822,524 | -3.14(-6.56%) |
Aug 31, 2022 | 48.34 | 48.46 | 47.75 | 47.78 | 2,615,252 | -0.36(-0.75%) |
Aug 30, 2022 | 48.69 | 48.71 | 48.05 | 48.15 | 1,543,502 | -0.59(-1.21%) |
Aug 29, 2022 | 48.28 | 48.99 | 48.08 | 48.73 | 1,094,432 | +0.19(+0.39%) |
Aug 26, 2022 | 48.94 | 49.12 | 48.51 | 48.54 | 1,592,653 | -0.34(-0.70%) |
Aug 25, 2022 | 48.88 | 48.97 | 48.69 | 48.89 | 920,853 | -0.01(-0.02%) |
Aug 24, 2022 | 48.84 | 49.00 | 48.59 | 48.90 | 899,203 | +0.17(+0.35%) |
Aug 23, 2022 | 48.15 | 48.84 | 48.15 | 48.73 | 1,321,406 | +0.52(+1.08%) |
Aug 22, 2022 | 48.46 | 48.65 | 47.99 | 48.20 | 1,197,034 | -0.33(-0.69%) |
Aug 19, 2022 | 48.54 | 48.73 | 48.16 | 48.53 | 1,817,798 | +0.10(+0.22%) |
Aug 18, 2022 | 48.26 | 48.46 | 47.92 | 48.43 | 927,562 | +0.13(+0.28%) |
Aug 17, 2022 | 48.19 | 48.45 | 48.11 | 48.30 | 787,675 | +0.17(+0.36%) |
Aug 16, 2022 | 47.83 | 48.20 | 47.83 | 48.13 | 1,017,665 | +0.21(+0.44%) |
Aug 15, 2022 | 47.48 | 47.96 | 47.32 | 47.92 | 1,002,500 | +0.53(+1.12%) |
Aug 12, 2022 | 47.26 | 47.40 | 46.90 | 47.38 | 950,036 | +0.24(+0.50%) |
Aug 11, 2022 | 47.47 | 47.81 | 47.02 | 47.15 | 1,108,726 | -0.23(-0.48%) |
Aug 10, 2022 | 47.58 | 47.81 | 47.15 | 47.38 | 1,345,621 | -0.01(-0.02%) |
Aug 09, 2022 | 46.68 | 47.56 | 46.57 | 47.38 | 1,467,491 | +0.80(+1.71%) |
Aug 08, 2022 | 46.61 | 46.83 | 46.39 | 46.59 | 1,511,010 | +0.10(+0.22%) |
Aug 05, 2022 | 46.53 | 46.53 | 45.83 | 46.48 | 1,225,408 | -0.02(-0.04%) |
Aug 04, 2022 | 46.78 | 47.12 | 46.38 | 46.50 | 1,209,862 | -0.40(-0.85%) |
Aug 03, 2022 | 46.83 | 47.10 | 46.51 | 46.90 | 1,162,674 | -0.04(-0.08%) |
Aug 02, 2022 | 47.08 | 47.15 | 46.67 | 46.94 | 1,111,895 | +0.06(+0.12%) |
Aug 01, 2022 | 46.97 | 47.32 | 46.82 | 46.88 | 1,600,532 | -0.01(-0.02%) |
Jul 29, 2022 | 46.63 | 47.00 | 46.27 | 46.89 | 2,077,424 | +0.09(+0.18%) |
Jul 28, 2022 | 45.88 | 46.89 | 45.87 | 46.81 | 1,177,521 | +0.94(+2.05%) |
Jul 27, 2022 | 45.69 | 45.99 | 45.08 | 45.86 | 1,041,212 | +0.10(+0.23%) |
Jul 26, 2022 | 44.98 | 45.84 | 44.94 | 45.76 | 1,202,514 | +0.36(+0.80%) |
Jul 25, 2022 | 45.07 | 45.67 | 44.95 | 45.40 | 854,657 | +0.17(+0.38%) |
Jul 22, 2022 | 45.14 | 45.57 | 44.91 | 45.23 | 996,880 | +0.29(+0.66%) |
Jul 21, 2022 | 44.86 | 45.11 | 44.63 | 44.93 | 1,012,802 | +0.06(+0.13%) |
Jul 20, 2022 | 45.37 | 45.59 | 44.61 | 44.88 | 1,054,825 | -0.48(-1.05%) |
Jul 19, 2022 | 45.14 | 45.43 | 45.10 | 45.35 | 926,083 | +0.33(+0.74%) |
Jul 18, 2022 | 45.39 | 45.43 | 44.94 | 45.02 | 1,145,101 | -0.40(-0.88%) |
Jul 15, 2022 | 45.92 | 45.95 | 45.22 | 45.42 | 976,802 | -0.29(-0.62%) |
Jul 14, 2022 | 45.15 | 45.84 | 45.03 | 45.70 | 1,551,637 | -0.09(-0.21%) |
Jul 13, 2022 | 45.65 | 46.11 | 45.47 | 45.80 | 1,081,621 | +0.10(+0.23%) |
Jul 12, 2022 | 45.50 | 46.17 | 45.49 | 45.69 | 1,173,260 | +0.27(+0.59%) |
Jul 11, 2022 | 45.25 | 45.70 | 45.24 | 45.43 | 1,342,316 | +0.24(+0.53%) |
Jul 08, 2022 | 45.84 | 45.84 | 45.09 | 45.19 | 1,525,441 | -0.51(-1.12%) |
Jul 07, 2022 | 45.32 | 45.78 | 45.32 | 45.70 | 1,939,081 | +0.31(+0.69%) |
Jul 06, 2022 | 45.14 | 45.74 | 45.01 | 45.39 | 1,695,960 | +0.40(+0.88%) |
Jul 05, 2022 | 45.16 | 45.32 | 44.35 | 44.99 | 1,703,815 | -0.11(-0.25%) |
Jul 01, 2022 | 44.81 | 45.16 | 44.51 | 45.11 | 1,425,515 | +0.34(+0.76%) |
Jun 30, 2022 | 45.22 | 45.34 | 44.48 | 44.77 | 2,073,360 | -0.57(-1.25%) |
Jun 29, 2022 | 44.76 | 45.52 | 44.47 | 45.33 | 1,418,245 | +0.82(+1.85%) |
Jun 28, 2022 | 45.08 | 45.28 | 44.46 | 44.51 | 1,330,832 | -0.42(-0.93%) |
Jun 27, 2022 | 44.69 | 45.09 | 44.46 | 44.93 | 1,273,483 | +0.15(+0.34%) |
Jun 24, 2022 | 44.05 | 45.00 | 43.78 | 44.78 | 2,555,878 | +1.00(+2.29%) |
Jun 23, 2022 | 43.36 | 43.99 | 43.27 | 43.77 | 1,373,519 | +0.56(+1.29%) |
Jun 22, 2022 | 42.79 | 43.33 | 42.41 | 43.22 | 1,708,969 | +0.39(+0.90%) |
Jun 21, 2022 | 42.49 | 43.09 | 42.14 | 42.83 | 1,713,947 | +0.59(+1.39%) |
Jun 17, 2022 | 42.54 | 43.08 | 41.99 | 42.24 | 3,891,634 | -0.20(-0.47%) |
Jun 16, 2022 | 42.09 | 43.00 | 41.79 | 42.44 | 2,151,993 | +0.01(+0.02%) |
Jun 15, 2022 | 42.77 | 43.14 | 41.98 | 42.43 | 2,045,700 | -0.22(-0.51%) |
Jun 14, 2022 | 42.93 | 43.03 | 42.14 | 42.65 | 1,989,574 | -0.10(-0.24%) |
Jun 13, 2022 | 43.05 | 43.41 | 42.59 | 42.75 | 2,087,391 | -0.58(-1.33%) |
Jun 10, 2022 | 42.44 | 43.63 | 42.34 | 43.33 | 2,442,254 | +0.51(+1.19%) |
Jun 09, 2022 | 43.27 | 43.50 | 42.75 | 42.82 | 2,012,509 | -0.29(-0.68%) |
Jun 08, 2022 | 43.11 | 43.51 | 42.78 | 43.11 | 1,611,816 | -0.02(-0.04%) |
Jun 07, 2022 | 42.79 | 43.17 | 42.46 | 43.13 | 2,042,701 | +0.03(+0.07%) |
Jun 06, 2022 | 42.88 | 43.18 | 42.68 | 43.10 | 1,817,543 | +0.45(+1.06%) |
Jun 03, 2022 | 43.12 | 43.98 | 42.56 | 42.65 | 2,842,705 | -0.60(-1.40%) |
Jun 02, 2022 | 45.05 | 45.05 | 42.69 | 43.25 | 4,439,081 | -2.38(-5.22%) |
Jun 01, 2022 | 45.96 | 46.16 | 45.18 | 45.64 | 2,108,649 | -0.37(-0.80%) |
May 31, 2022 | 45.76 | 46.43 | 45.25 | 46.01 | 3,699,422 | +0.04(+0.08%) |
May 27, 2022 | 45.66 | 46.00 | 45.55 | 45.97 | 2,037,111 | +0.20(+0.43%) |
May 26, 2022 | 46.19 | 46.53 | 45.77 | 45.77 | 1,834,303 | -0.50(-1.08%) |
May 25, 2022 | 46.36 | 46.62 | 46.03 | 46.27 | 1,866,534 | -0.17(-0.37%) |
May 24, 2022 | 45.83 | 46.48 | 45.67 | 46.44 | 1,529,631 | +0.62(+1.36%) |
May 23, 2022 | 46.11 | 46.32 | 45.59 | 45.82 | 1,488,292 | +0.20(+0.44%) |
May 20, 2022 | 45.43 | 45.79 | 44.49 | 45.62 | 2,253,517 | +0.43(+0.94%) |
May 19, 2022 | 45.19 | 45.63 | 43.98 | 45.19 | 2,880,182 | -0.40(-0.87%) |
May 18, 2022 | 49.68 | 49.68 | 45.40 | 45.59 | 3,221,854 | -4.38(-8.76%) |
May 17, 2022 | 50.29 | 50.48 | 49.22 | 49.97 | 1,550,723 | -0.48(-0.96%) |
May 16, 2022 | 50.39 | 50.53 | 49.87 | 50.45 | 1,166,705 | +0.15(+0.30%) |
May 13, 2022 | 49.51 | 50.34 | 49.15 | 50.30 | 1,486,136 | +0.84(+1.70%) |
May 12, 2022 | 49.53 | 50.09 | 48.95 | 49.46 | 1,620,259 | +0.11(+0.23%) |
May 11, 2022 | 49.34 | 49.59 | 48.94 | 49.34 | 1,448,456 | +0.08(+0.15%) |
May 10, 2022 | 49.70 | 50.16 | 49.03 | 49.27 | 1,536,416 | -0.41(-0.82%) |
May 09, 2022 | 48.97 | 49.94 | 48.77 | 49.67 | 1,991,019 | +0.51(+1.04%) |
May 06, 2022 | 48.47 | 49.44 | 48.47 | 49.16 | 1,619,045 | +0.42(+0.85%) |
May 05, 2022 | 49.28 | 49.64 | 48.52 | 48.75 | 1,952,546 | -0.64(-1.30%) |
May 04, 2022 | 48.82 | 49.47 | 48.61 | 49.39 | 1,850,432 | +0.56(+1.14%) |
May 03, 2022 | 49.06 | 49.50 | 48.55 | 48.83 | 1,826,350 | -0.15(-0.31%) |
May 02, 2022 | 49.97 | 50.10 | 48.41 | 48.98 | 2,119,540 | -0.54(-1.09%) |
Apr 29, 2022 | 50.55 | 50.61 | 49.44 | 49.52 | 3,223,048 | -1.08(-2.13%) |
Apr 28, 2022 | 49.98 | 50.61 | 49.71 | 50.60 | 1,582,836 | +0.64(+1.29%) |
Apr 27, 2022 | 49.68 | 50.48 | 49.51 | 49.96 | 1,884,717 | +0.46(+0.94%) |
Apr 26, 2022 | 50.55 | 50.85 | 49.48 | 49.49 | 2,150,986 | -1.13(-2.24%) |
Apr 25, 2022 | 50.64 | 50.84 | 49.54 | 50.63 | 1,947,050 | -0.02(-0.04%) |
Apr 22, 2022 | 51.75 | 51.90 | 50.59 | 50.65 | 2,000,700 | -1.16(-2.24%) |
Apr 21, 2022 | 51.49 | 52.09 | 51.41 | 51.81 | 2,820,619 | +0.12(+0.24%) |
Apr 20, 2022 | 50.85 | 51.71 | 50.85 | 51.69 | 1,902,987 | +0.90(+1.77%) |
Apr 19, 2022 | 50.16 | 50.95 | 50.04 | 50.79 | 1,341,155 | +0.67(+1.34%) |
Apr 18, 2022 | 50.42 | 50.70 | 49.90 | 50.12 | 972,776 | -0.39(-0.77%) |
Apr 14, 2022 | 50.65 | 50.89 | 50.31 | 50.50 | 1,248,714 | -0.05(-0.09%) |
Apr 13, 2022 | 50.41 | 50.64 | 50.18 | 50.55 | 1,014,746 | +0.14(+0.28%) |
Apr 12, 2022 | 50.13 | 50.71 | 49.90 | 50.41 | 1,606,456 | +0.21(+0.41%) |
Apr 11, 2022 | 50.17 | 50.42 | 49.64 | 50.20 | 1,911,623 | +0.38(+0.76%) |
Apr 08, 2022 | 50.03 | 50.15 | 49.65 | 49.82 | 1,938,979 | +0.07(+0.13%) |
Apr 07, 2022 | 49.38 | 49.96 | 49.33 | 49.76 | 1,858,989 | +0.14(+0.28%) |
Apr 06, 2022 | 49.18 | 49.68 | 48.98 | 49.62 | 1,945,799 | +0.45(+0.92%) |
Apr 05, 2022 | 48.46 | 49.48 | 48.46 | 49.17 | 2,343,605 | +0.54(+1.10%) |
Apr 04, 2022 | 49.12 | 49.14 | 48.20 | 48.63 | 1,561,641 | -0.68(-1.37%) |
Apr 01, 2022 | 48.35 | 49.33 | 48.35 | 49.31 | 2,061,796 | +0.83(+1.71%) |
Mar 31, 2022 | 48.44 | 48.80 | 48.07 | 48.48 | 1,993,911 | +0.04(+0.08%) |
Mar 30, 2022 | 47.66 | 48.44 | 47.61 | 48.44 | 1,448,024 | +0.73(+1.54%) |
Mar 29, 2022 | 47.66 | 47.88 | 47.27 | 47.71 | 1,936,216 | +0.30(+0.63%) |
Mar 28, 2022 | 47.69 | 47.85 | 47.22 | 47.41 | 1,977,725 | -0.28(-0.59%) |
Mar 25, 2022 | 47.47 | 47.92 | 47.42 | 47.69 | 1,847,818 | +0.41(+0.88%) |
Mar 24, 2022 | 46.93 | 47.43 | 46.82 | 47.27 | 1,035,539 | +0.31(+0.66%) |
Mar 23, 2022 | 47.15 | 47.45 | 46.73 | 46.96 | 1,474,123 | +0.19(+0.40%) |
Mar 22, 2022 | 46.96 | 47.05 | 46.28 | 46.78 | 1,381,989 | -0.02(-0.04%) |
Mar 21, 2022 | 46.56 | 47.17 | 46.55 | 46.80 | 1,309,803 | +0.46(+0.99%) |
Mar 18, 2022 | 46.83 | 46.86 | 46.01 | 46.33 | 2,921,726 | -0.41(-0.89%) |
Mar 17, 2022 | 46.55 | 46.95 | 46.17 | 46.75 | 1,167,329 | +0.31(+0.67%) |
Mar 16, 2022 | 46.10 | 46.45 | 45.60 | 46.44 | 1,880,387 | +0.17(+0.37%) |
Mar 15, 2022 | 46.06 | 46.39 | 45.36 | 46.27 | 3,218,018 | -0.80(-1.70%) |
Mar 14, 2022 | 47.68 | 47.72 | 46.73 | 47.07 | 1,558,459 | -0.41(-0.87%) |
Mar 11, 2022 | 47.48 | 48.05 | 47.34 | 47.48 | 1,700,787 | +0.00(+0.00%) |
Mar 10, 2022 | 47.14 | 46.88 | 47.48 | 2,210,763 | +0.54(+1.14%) | |
Mar 09, 2022 | 47.75 | 47.85 | 46.90 | 46.95 | 1,974,664 | -0.35(-0.74%) |
Mar 08, 2022 | 48.90 | 49.26 | 47.21 | 47.29 | 2,483,132 | -1.81(-3.68%) |
Mar 07, 2022 | 48.23 | 50.03 | 48.23 | 49.10 | 2,965,391 | +0.44(+0.91%) |
Mar 04, 2022 | 47.60 | 48.85 | 47.10 | 48.66 | 3,410,493 | +0.24(+0.49%) |
Mar 03, 2022 | 47.58 | 48.65 | 47.26 | 48.42 | 4,017,549 | +0.94(+1.98%) |
Mar 02, 2022 | 46.42 | 48.01 | 46.26 | 47.48 | 4,223,183 | +0.88(+1.90%) |
Mar 01, 2022 | 45.35 | 47.63 | 45.23 | 46.60 | 4,246,710 | +1.79(+3.99%) |
Feb 28, 2022 | 44.96 | 45.32 | 44.50 | 44.81 | 4,456,185 | -0.77(-1.69%) |
Feb 25, 2022 | 44.52 | 45.67 | 44.52 | 45.58 | 2,326,015 | +1.34(+3.04%) |
Feb 24, 2022 | 44.66 | 44.78 | 43.42 | 44.24 | 3,041,161 | -0.63(-1.40%) |
Feb 23, 2022 | 45.03 | 45.03 | 44.65 | 44.87 | 2,077,438 | +0.09(+0.21%) |
Feb 22, 2022 | 44.77 | 44.87 | 44.28 | 44.77 | 1,977,731 | +0.14(+0.32%) |
Feb 18, 2022 | 44.63 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 44.20 | 44.61 | 43.97 | 44.50 | 1,688,815 | +0.19(+0.42%) |
Feb 16, 2022 | 44.41 | 44.77 | 43.91 | 44.31 | 1,830,895 | -0.15(-0.34%) |
Feb 15, 2022 | 44.74 | 45.01 | 44.37 | 44.46 | 2,028,769 | -0.18(-0.40%) |
Feb 14, 2022 | 45.19 | 45.23 | 44.10 | 44.64 | 1,822,157 | -0.43(-0.96%) |
Feb 11, 2022 | 44.54 | 45.27 | 44.44 | 45.07 | 1,876,251 | +0.74(+1.68%) |
Feb 10, 2022 | 44.87 | 45.21 | 44.26 | 44.33 | 2,422,337 | -0.83(-1.83%) |
Feb 09, 2022 | 44.77 | 45.37 | 44.71 | 45.16 | 1,858,739 | +0.40(+0.90%) |
Feb 08, 2022 | 44.71 | 44.94 | 44.55 | 44.75 | 1,742,215 | +0.11(+0.25%) |
Feb 07, 2022 | 44.54 | 44.76 | 43.97 | 44.64 | 1,719,240 | +0.45(+1.02%) |
Feb 04, 2022 | 44.80 | 44.84 | 43.99 | 44.19 | 1,555,454 | -0.77(-1.72%) |
Feb 03, 2022 | 44.91 | 45.32 | 44.96 | 1,636,149 | +0.21(+0.46%) | |
Feb 02, 2022 | 44.26 | 44.95 | 44.22 | 44.75 | 2,002,194 | +0.44(+1.00%) |
Feb 01, 2022 | 44.90 | 44.91 | 43.79 | 44.31 | 2,149,735 | -0.34(-0.76%) |
Jan 31, 2022 | 44.10 | 44.74 | 44.65 | 5,274,791 | +0.23(+0.51%) | |
Jan 28, 2022 | 43.79 | 44.46 | 43.53 | 44.42 | 1,856,256 | +0.44(+1.01%) |
Jan 27, 2022 | 43.96 | 44.72 | 43.85 | 43.98 | 1,896,832 | +0.19(+0.43%) |
Jan 26, 2022 | 44.96 | 45.07 | 43.67 | 43.79 | 3,864,346 | -1.55(-3.42%) |
Jan 25, 2022 | 46.01 | 46.03 | 45.17 | 45.35 | 2,502,537 | -0.75(-1.63%) |
Jan 24, 2022 | 46.19 | 46.64 | 45.44 | 46.10 | 3,899,269 | -0.11(-0.24%) |
Jan 21, 2022 | 46.36 | 46.64 | 46.04 | 46.21 | 2,053,372 | +0.20(+0.43%) |
Jan 20, 2022 | 46.10 | 46.35 | 45.94 | 46.01 | 1,870,321 | -0.22(-0.47%) |
Jan 19, 2022 | 46.12 | 46.48 | 45.69 | 46.23 | 1,770,846 | -0.08(-0.16%) |
Jan 18, 2022 | 46.09 | 46.46 | 45.69 | 46.31 | 2,350,200 | +0.14(+0.31%) |
Jan 14, 2022 | 46.16 | 0 | -0.16(-0.35%) | |||
Jan 13, 2022 | 45.94 | 46.43 | 45.64 | 46.32 | 2,023,313 | +0.45(+0.98%) |
Jan 12, 2022 | 46.32 | 46.33 | 45.59 | 45.88 | 2,850,812 | -0.62(-1.33%) |
Jan 11, 2022 | 46.67 | 46.86 | 46.14 | 46.49 | 1,897,042 | -0.15(-0.32%) |
Jan 10, 2022 | 46.95 | 47.48 | 46.57 | 46.64 | 3,193,808 | +0.00(+0.00%) |
Jan 07, 2022 | 46.18 | 46.83 | 46.06 | 46.64 | 2,384,725 | +0.49(+1.05%) |
Jan 06, 2022 | 46.58 | 46.78 | 46.13 | 46.16 | 2,133,860 | -0.29(-0.62%) |
Jan 05, 2022 | 46.04 | 46.75 | 45.93 | 46.45 | 2,483,628 | +0.59(+1.29%) |
Jan 04, 2022 | 45.85 | 46.43 | 45.84 | 45.86 | 2,463,404 | -0.11(-0.24%) |
Jan 03, 2022 | 45.62 | 46.10 | 45.13 | 45.97 | 2,747,946 | +0.30(+0.66%) |
Dec 31, 2021 | 45.45 | 45.80 | 45.30 | 45.67 | 1,309,275 | +0.22(+0.49%) |
Dec 30, 2021 | 45.55 | 45.64 | 45.26 | 45.45 | 990,481 | +0.04(+0.08%) |
Dec 29, 2021 | 45.33 | 45.54 | 45.22 | 45.41 | 1,217,093 | +0.09(+0.21%) |
Dec 28, 2021 | 44.96 | 45.33 | 44.91 | 45.31 | 1,282,259 | +0.42(+0.94%) |
Dec 27, 2021 | 44.79 | 44.94 | 44.64 | 44.89 | 1,142,289 | +0.20(+0.44%) |
Dec 23, 2021 | 44.72 | 44.89 | 44.51 | 44.70 | 1,418,982 | +0.07(+0.15%) |
Dec 22, 2021 | 44.52 | 44.67 | 44.25 | 44.63 | 1,267,248 | +0.18(+0.40%) |
Dec 21, 2021 | 45.12 | 45.35 | 44.26 | 44.45 | 2,090,316 | -0.90(-1.98%) |
Dec 20, 2021 | 44.92 | 45.48 | 44.79 | 45.35 | 2,475,321 | +0.28(+0.62%) |
Dec 17, 2021 | 46.16 | 46.44 | 44.93 | 45.07 | 5,018,811 | -0.95(-2.07%) |
Dec 16, 2021 | 45.47 | 46.07 | 45.16 | 46.03 | 2,952,548 | +0.56(+1.23%) |
Dec 15, 2021 | 45.02 | 45.58 | 44.65 | 45.46 | 3,434,991 | +0.65(+1.44%) |
Dec 14, 2021 | 44.29 | 45.07 | 44.08 | 44.82 | 4,326,113 | +0.58(+1.31%) |
Dec 13, 2021 | 43.04 | 44.36 | 42.79 | 44.24 | 3,282,859 | +1.20(+2.78%) |
Dec 10, 2021 | 42.29 | 43.08 | 42.25 | 43.04 | 3,524,097 | +1.12(+2.68%) |
Dec 09, 2021 | 40.07 | 42.55 | 39.96 | 41.92 | 4,814,473 | +1.88(+4.70%) |
Dec 08, 2021 | 39.57 | 40.32 | 39.54 | 40.04 | 2,693,377 | +0.34(+0.85%) |
Dec 07, 2021 | 40.12 | 40.23 | 39.59 | 39.70 | 2,209,634 | -0.56(-1.39%) |
Dec 06, 2021 | 40.23 | 40.76 | 40.11 | 40.26 | 1,855,129 | +0.28(+0.70%) |
Dec 03, 2021 | 39.39 | 40.09 | 39.39 | 39.98 | 2,377,963 | +0.72(+1.84%) |
Dec 02, 2021 | 39.47 | 39.80 | 39.24 | 39.26 | 2,758,496 | -0.09(-0.24%) |
Dec 01, 2021 | 38.90 | 39.96 | 38.89 | 39.35 | 3,921,540 | +0.62(+1.59%) |
Nov 30, 2021 | 39.52 | 39.81 | 38.60 | 38.74 | 5,870,523 | -1.02(-2.57%) |
Nov 29, 2021 | 40.09 | 40.14 | 39.61 | 39.76 | 1,650,338 | -0.30(-0.75%) |
Nov 26, 2021 | 40.11 | 40.86 | 40.03 | 40.06 | 1,255,424 | -0.12(-0.30%) |
Nov 24, 2021 | 40.51 | 40.64 | 40.08 | 40.18 | 1,257,492 | -0.29(-0.72%) |
Nov 23, 2021 | 40.47 | 40.77 | 40.31 | 40.47 | 2,280,949 | +0.22(+0.53%) |
Nov 22, 2021 | 39.99 | 40.55 | 39.80 | 40.25 | 1,820,594 | +0.36(+0.91%) |
Nov 19, 2021 | 40.01 | 40.33 | 39.88 | 39.89 | 1,905,988 | +0.01(+0.02%) |
Nov 18, 2021 | 40.51 | 39.89 | 39.78 | 39.88 | 1,248,355 | -0.64(-1.57%) |
Nov 17, 2021 | 40.25 | 40.62 | 40.13 | 40.51 | 1,501,551 | +0.20(+0.49%) |
Nov 16, 2021 | 40.75 | 40.75 | 40.25 | 40.32 | 1,447,684 | -0.32(-0.78%) |
Nov 15, 2021 | 40.70 | 40.74 | 40.36 | 40.64 | 2,289,525 | +0.01(+0.02%) |
Nov 12, 2021 | 40.65 | 40.84 | 40.39 | 40.63 | 1,949,424 | +0.07(+0.18%) |
Nov 11, 2021 | 40.47 | 40.65 | 40.16 | 40.55 | 2,400,404 | -0.15(-0.37%) |
Nov 10, 2021 | 40.62 | 40.70 | 1,817,668 | +0.23(+0.58%) | ||
Nov 09, 2021 | 40.80 | 40.90 | 40.32 | 40.47 | 1,832,231 | -0.27(-0.67%) |
Nov 08, 2021 | 40.42 | 40.81 | 39.85 | 40.74 | 2,041,784 | +0.31(+0.76%) |
Nov 05, 2021 | 40.50 | 40.55 | 40.21 | 40.43 | 1,368,550 | +0.07(+0.16%) |
Nov 04, 2021 | 40.51 | 40.79 | 40.18 | 40.36 | 1,566,891 | -0.21(-0.51%) |
Nov 03, 2021 | 40.27 | 40.65 | 40.27 | 40.57 | 2,531,413 | +0.27(+0.67%) |
Nov 02, 2021 | 40.31 | 40.63 | 39.69 | 40.30 | 2,196,262 | +0.11(+0.28%) |