Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.09 | 54.16 | 51.98 | 53.30 | 22,314,392 | +1.47(+2.84%) |
Nov 29, 2022 | 52.40 | 53.61 | 51.32 | 51.83 | 3,548,507 | +0.35(+0.69%) |
Nov 28, 2022 | 50.87 | 52.39 | 50.53 | 51.47 | 4,455,618 | -1.23(-2.34%) |
Nov 25, 2022 | 53.03 | 53.44 | 52.42 | 52.70 | 1,044,122 | -0.05(-0.09%) |
Nov 23, 2022 | 52.27 | 53.18 | 51.93 | 52.75 | 2,555,624 | -0.60(-1.13%) |
Nov 22, 2022 | 52.06 | 53.51 | 51.89 | 53.35 | 2,696,484 | +2.05(+4.01%) |
Nov 21, 2022 | 50.74 | 51.69 | 48.59 | 51.30 | 5,035,329 | -0.76(-1.45%) |
Nov 18, 2022 | 50.09 | 52.22 | 48.91 | 52.05 | 4,555,739 | +0.02(+0.04%) |
Nov 17, 2022 | 51.70 | 52.45 | 50.75 | 52.04 | 3,341,152 | -0.73(-1.38%) |
Nov 16, 2022 | 54.86 | 55.21 | 52.68 | 52.76 | 3,178,235 | -3.14(-5.61%) |
Nov 15, 2022 | 53.68 | 56.49 | 52.96 | 55.90 | 4,456,091 | +2.67(+5.01%) |
Nov 14, 2022 | 54.60 | 55.02 | 53.23 | 53.23 | 3,424,096 | -1.82(-3.30%) |
Nov 11, 2022 | 52.70 | 55.29 | 52.59 | 55.05 | 6,458,024 | +3.57(+6.95%) |
Nov 10, 2022 | 49.61 | 51.98 | 48.86 | 51.47 | 4,055,108 | +3.15(+6.53%) |
Nov 09, 2022 | 51.00 | 52.26 | 48.15 | 48.32 | 7,190,528 | -4.43(-8.39%) |
Nov 08, 2022 | 52.53 | 53.09 | 51.51 | 52.74 | 4,725,646 | -0.27(-0.50%) |
Nov 07, 2022 | 51.53 | 53.18 | 51.14 | 53.01 | 3,338,958 | +1.96(+3.84%) |
Nov 04, 2022 | 50.99 | 52.09 | 49.80 | 51.05 | 3,648,541 | +2.16(+4.42%) |
Nov 03, 2022 | 47.16 | 49.19 | 46.21 | 48.89 | 3,383,431 | +1.24(+2.61%) |
Nov 02, 2022 | 49.13 | 49.56 | 47.53 | 47.65 | 3,311,807 | -1.36(-2.77%) |
Nov 01, 2022 | 49.50 | 49.65 | 48.80 | 49.01 | 2,834,956 | +0.59(+1.22%) |
Oct 31, 2022 | 47.34 | 49.17 | 46.97 | 48.41 | 3,157,738 | +0.49(+1.02%) |
Oct 28, 2022 | 49.12 | 49.42 | 46.87 | 47.93 | 2,189,764 | -0.87(-1.78%) |
Oct 27, 2022 | 50.92 | 51.17 | 48.40 | 48.80 | 4,512,977 | -1.18(-2.35%) |
Oct 26, 2022 | 48.86 | 50.97 | 48.64 | 49.97 | 3,972,958 | +1.28(+2.63%) |
Oct 25, 2022 | 47.47 | 49.18 | 46.87 | 48.69 | 4,168,213 | +1.19(+2.49%) |
Oct 24, 2022 | 48.56 | 48.98 | 47.28 | 47.50 | 3,139,680 | -1.24(-2.55%) |
Oct 21, 2022 | 47.64 | 48.83 | 46.48 | 48.75 | 4,262,875 | +0.81(+1.69%) |
Oct 20, 2022 | 50.18 | 50.68 | 47.91 | 47.93 | 4,081,289 | -1.47(-2.98%) |
Oct 19, 2022 | 48.00 | 49.74 | 47.63 | 49.41 | 3,802,734 | +1.57(+3.28%) |
Oct 18, 2022 | 48.56 | 49.53 | 46.96 | 47.84 | 3,595,112 | -0.31(-0.64%) |
Oct 17, 2022 | 48.55 | 49.23 | 47.27 | 48.15 | 3,184,803 | +0.53(+1.10%) |
Oct 14, 2022 | 50.09 | 50.66 | 47.52 | 47.62 | 4,120,427 | -3.18(-6.27%) |
Oct 13, 2022 | 48.13 | 51.46 | 48.13 | 50.80 | 4,281,409 | +1.17(+2.35%) |
Oct 12, 2022 | 49.47 | 50.17 | 47.96 | 49.64 | 4,555,603 | -0.50(-0.99%) |
Oct 11, 2022 | 49.90 | 51.33 | 49.24 | 50.13 | 3,197,936 | -0.94(-1.83%) |
Oct 10, 2022 | 53.03 | 54.09 | 50.73 | 51.07 | 3,040,181 | -2.05(-3.85%) |
Oct 07, 2022 | 53.14 | 54.20 | 52.29 | 53.12 | 5,120,190 | -0.20(-0.38%) |
Oct 06, 2022 | 51.95 | 54.45 | 51.89 | 53.32 | 4,922,102 | +0.96(+1.83%) |
Oct 05, 2022 | 50.22 | 52.64 | 49.55 | 52.36 | 4,776,967 | +1.88(+3.73%) |
Oct 04, 2022 | 49.66 | 50.96 | 49.00 | 50.48 | 4,600,572 | +2.46(+5.12%) |
Oct 03, 2022 | 46.37 | 48.59 | 46.18 | 48.02 | 5,465,831 | +4.05(+9.22%) |
Sep 30, 2022 | 42.89 | 44.55 | 42.34 | 43.97 | 4,707,522 | +0.46(+1.05%) |
Sep 29, 2022 | 42.16 | 43.57 | 41.45 | 43.51 | 3,487,250 | +0.77(+1.81%) |
Sep 28, 2022 | 40.03 | 42.90 | 39.50 | 42.74 | 5,630,939 | +3.20(+8.10%) |
Sep 27, 2022 | 39.34 | 40.06 | 38.50 | 39.53 | 3,826,357 | +1.15(+2.99%) |
Sep 26, 2022 | 40.38 | 40.61 | 38.25 | 38.39 | 4,043,964 | -2.35(-5.77%) |
Sep 23, 2022 | 42.15 | 42.43 | 39.78 | 40.74 | 6,571,192 | -3.99(-8.91%) |
Sep 22, 2022 | 46.78 | 47.27 | 44.69 | 44.72 | 2,760,993 | -1.13(-2.46%) |
Sep 21, 2022 | 48.21 | 48.73 | 45.83 | 45.85 | 2,224,189 | -1.11(-2.36%) |
Sep 20, 2022 | 47.36 | 47.59 | 45.94 | 46.96 | 2,519,920 | -0.58(-1.23%) |
Sep 19, 2022 | 45.57 | 47.81 | 45.44 | 47.54 | 2,408,334 | +0.18(+0.38%) |
Sep 16, 2022 | 48.81 | 48.84 | 45.73 | 47.36 | 7,988,397 | -1.69(-3.45%) |
Sep 15, 2022 | 50.00 | 50.44 | 48.91 | 49.05 | 2,970,073 | -2.22(-4.33%) |
Sep 14, 2022 | 49.93 | 51.64 | 49.70 | 51.27 | 2,698,096 | +2.13(+4.34%) |
Sep 13, 2022 | 49.96 | 50.96 | 49.03 | 49.14 | 2,428,796 | -1.88(-3.69%) |
Sep 12, 2022 | 50.48 | 51.05 | 49.47 | 51.02 | 3,131,891 | +1.27(+2.56%) |
Sep 09, 2022 | 49.44 | 50.41 | 49.19 | 49.75 | 2,922,265 | +1.85(+3.87%) |
Sep 08, 2022 | 48.17 | 48.43 | 46.95 | 47.89 | 4,907,112 | +0.23(+0.48%) |
Sep 07, 2022 | 48.04 | 48.14 | 46.90 | 47.66 | 4,528,626 | -1.81(-3.65%) |
Sep 06, 2022 | 50.86 | 51.04 | 48.96 | 49.47 | 2,733,694 | -0.72(-1.44%) |
Sep 02, 2022 | 50.02 | 50.95 | 49.22 | 50.20 | 2,296,850 | +1.66(+3.43%) |
Sep 01, 2022 | 49.59 | 50.37 | 47.87 | 48.53 | 4,554,828 | -2.02(-3.99%) |
Aug 31, 2022 | 48.83 | 51.44 | 48.44 | 50.55 | 3,161,726 | +0.29(+0.59%) |
Aug 30, 2022 | 51.39 | 51.46 | 49.70 | 50.25 | 2,990,873 | -2.13(-4.07%) |
Aug 29, 2022 | 50.54 | 53.56 | 50.22 | 52.38 | 3,028,726 | +1.60(+3.15%) |
Aug 26, 2022 | 51.66 | 52.67 | 50.59 | 50.78 | 2,339,947 | -0.91(-1.77%) |
Aug 25, 2022 | 51.56 | 52.41 | 51.04 | 51.70 | 2,195,314 | +0.65(+1.27%) |
Aug 24, 2022 | 50.02 | 51.33 | 49.90 | 51.05 | 2,720,501 | +1.16(+2.33%) |
Aug 23, 2022 | 48.71 | 51.56 | 48.71 | 49.89 | 4,360,843 | +2.27(+4.77%) |
Aug 22, 2022 | 46.29 | 47.78 | 45.31 | 47.62 | 3,866,071 | +0.49(+1.03%) |
Aug 19, 2022 | 47.37 | 47.92 | 46.68 | 47.13 | 4,122,734 | -0.60(-1.26%) |
Aug 18, 2022 | 46.61 | 48.15 | 46.61 | 47.73 | 4,309,161 | +2.00(+4.37%) |
Aug 17, 2022 | 46.01 | 46.77 | 45.07 | 45.73 | 3,434,115 | -0.22(-0.48%) |
Aug 16, 2022 | 47.73 | 48.60 | 45.64 | 45.95 | 3,918,154 | -1.00(-2.13%) |
Aug 15, 2022 | 46.03 | 47.61 | 45.10 | 46.95 | 2,581,971 | -1.46(-3.01%) |
Aug 12, 2022 | 47.91 | 48.57 | 47.30 | 48.41 | 3,396,662 | -0.20(-0.41%) |
Aug 11, 2022 | 47.35 | 49.25 | 47.22 | 48.61 | 3,410,306 | +2.58(+5.60%) |
Aug 10, 2022 | 45.43 | 46.03 | 44.15 | 46.03 | 4,070,584 | +0.89(+1.98%) |
Aug 09, 2022 | 45.61 | 46.67 | 44.20 | 45.13 | 5,161,079 | +0.03(+0.06%) |
Aug 08, 2022 | 45.13 | 45.94 | 44.47 | 45.11 | 3,447,100 | -0.38(-0.84%) |
Aug 05, 2022 | 42.52 | 46.22 | 42.36 | 45.49 | 3,777,236 | +2.08(+4.80%) |
Aug 04, 2022 | 44.22 | 44.90 | 42.60 | 43.40 | 5,966,545 | -1.25(-2.79%) |
Aug 03, 2022 | 46.72 | 46.79 | 43.72 | 44.65 | 3,316,934 | -1.60(-3.46%) |
Aug 02, 2022 | 46.58 | 46.78 | 45.46 | 46.25 | 2,673,892 | -0.33(-0.71%) |
Aug 01, 2022 | 47.14 | 47.26 | 45.49 | 46.58 | 4,156,085 | -2.02(-4.15%) |
Jul 29, 2022 | 47.56 | 48.72 | 46.87 | 48.60 | 3,180,804 | +2.14(+4.61%) |
Jul 28, 2022 | 47.24 | 47.75 | 45.43 | 46.46 | 2,309,474 | +0.13(+0.29%) |
Jul 27, 2022 | 44.34 | 46.63 | 44.31 | 46.32 | 2,942,290 | +2.44(+5.57%) |
Jul 26, 2022 | 46.08 | 46.48 | 43.19 | 43.88 | 3,095,181 | -1.27(-2.82%) |
Jul 25, 2022 | 42.83 | 45.35 | 42.34 | 45.15 | 3,797,169 | +2.84(+6.72%) |
Jul 22, 2022 | 43.45 | 44.41 | 42.05 | 42.31 | 2,347,633 | -0.97(-2.24%) |
Jul 21, 2022 | 42.42 | 43.31 | 41.74 | 43.28 | 2,316,077 | -1.03(-2.32%) |
Jul 20, 2022 | 42.49 | 44.42 | 42.41 | 44.31 | 2,639,002 | +0.98(+2.26%) |
Jul 19, 2022 | 41.49 | 43.42 | 41.20 | 43.33 | 3,222,541 | +2.01(+4.86%) |
Jul 18, 2022 | 40.45 | 42.05 | 40.45 | 41.32 | 3,357,678 | +2.13(+5.44%) |
Jul 15, 2022 | 38.81 | 39.25 | 37.75 | 39.19 | 2,731,643 | +1.28(+3.39%) |
Jul 14, 2022 | 36.95 | 38.01 | 35.45 | 37.91 | 5,714,058 | -1.01(-2.59%) |
Jul 13, 2022 | 38.00 | 39.95 | 37.91 | 38.91 | 3,146,302 | +0.61(+1.59%) |
Jul 12, 2022 | 38.29 | 39.32 | 37.48 | 38.30 | 3,966,275 | -1.82(-4.53%) |
Jul 11, 2022 | 40.22 | 40.84 | 39.53 | 40.12 | 2,701,646 | -0.86(-2.09%) |
Jul 08, 2022 | 41.57 | 41.86 | 39.45 | 40.98 | 3,759,456 | -0.07(-0.16%) |
Jul 07, 2022 | 38.50 | 41.62 | 38.50 | 41.04 | 6,178,798 | +3.81(+10.25%) |
Jul 06, 2022 | 37.20 | 38.67 | 35.59 | 37.23 | 11,004,737 | -0.78(-2.05%) |
Jul 05, 2022 | 40.40 | 40.73 | 36.95 | 38.01 | 7,802,281 | -3.37(-8.14%) |
Jul 01, 2022 | 42.51 | 42.89 | 40.09 | 41.38 | 5,168,714 | -0.66(-1.56%) |
Jun 30, 2022 | 42.40 | 43.43 | 41.37 | 42.03 | 5,251,291 | -1.42(-3.26%) |
Jun 29, 2022 | 47.06 | 47.60 | 43.18 | 43.45 | 5,278,996 | -2.84(-6.14%) |
Jun 28, 2022 | 47.08 | 47.59 | 45.50 | 46.30 | 6,743,929 | +1.32(+2.94%) |
Jun 27, 2022 | 44.15 | 45.34 | 43.22 | 44.97 | 6,389,654 | +1.76(+4.07%) |
Jun 24, 2022 | 41.75 | 43.73 | 40.99 | 43.21 | 41,699,448 | +2.41(+5.90%) |
Jun 23, 2022 | 44.44 | 44.74 | 39.90 | 40.81 | 8,698,260 | -2.97(-6.78%) |
Jun 22, 2022 | 45.14 | 45.43 | 43.58 | 43.77 | 6,147,101 | -4.29(-8.93%) |
Jun 21, 2022 | 45.69 | 48.15 | 45.45 | 48.06 | 6,484,411 | +3.50(+7.86%) |
Jun 17, 2022 | 47.30 | 47.76 | 43.09 | 44.56 | 8,137,740 | -3.38(-7.04%) |
Jun 16, 2022 | 49.90 | 50.77 | 47.66 | 47.94 | 5,064,611 | -3.43(-6.68%) |
Jun 15, 2022 | 53.11 | 53.59 | 50.27 | 51.37 | 4,088,593 | -1.75(-3.29%) |
Jun 14, 2022 | 55.41 | 55.94 | 51.71 | 53.12 | 5,756,321 | -0.66(-1.22%) |
Jun 13, 2022 | 53.55 | 54.90 | 51.18 | 53.78 | 4,525,974 | -2.23(-3.97%) |
Jun 10, 2022 | 55.87 | 57.87 | 55.03 | 56.01 | 2,533,434 | -0.68(-1.20%) |
Jun 09, 2022 | 57.41 | 57.84 | 56.39 | 56.69 | 6,206,210 | -1.47(-2.52%) |
Jun 08, 2022 | 59.08 | 59.95 | 57.78 | 58.16 | 4,275,914 | -0.52(-0.89%) |
Jun 07, 2022 | 55.64 | 58.99 | 55.25 | 58.68 | 4,895,550 | +2.74(+4.89%) |
Jun 06, 2022 | 54.93 | 56.15 | 53.81 | 55.94 | 4,236,095 | +1.52(+2.78%) |
Jun 03, 2022 | 55.32 | 55.65 | 53.74 | 54.43 | 3,764,780 | -0.80(-1.44%) |
Jun 02, 2022 | 54.30 | 55.98 | 53.79 | 55.22 | 5,529,034 | +0.08(+0.14%) |
Jun 01, 2022 | 54.05 | 55.83 | 53.22 | 55.14 | 4,545,620 | +2.12(+4.00%) |
May 31, 2022 | 54.98 | 55.64 | 52.70 | 53.02 | 8,613,165 | -0.43(-0.80%) |
May 27, 2022 | 50.65 | 53.53 | 50.45 | 53.45 | 4,115,749 | +2.54(+4.99%) |
May 26, 2022 | 49.13 | 51.47 | 48.91 | 50.91 | 5,026,692 | +2.54(+5.25%) |
May 25, 2022 | 46.74 | 48.64 | 46.65 | 48.37 | 3,920,421 | +2.05(+4.42%) |
May 24, 2022 | 46.51 | 47.28 | 45.52 | 46.33 | 4,461,571 | -0.86(-1.83%) |
May 23, 2022 | 45.36 | 47.64 | 44.90 | 47.19 | 3,008,823 | +2.49(+5.57%) |
May 20, 2022 | 44.19 | 45.34 | 43.52 | 44.70 | 4,386,319 | +0.82(+1.88%) |
May 19, 2022 | 42.14 | 45.02 | 41.93 | 43.88 | 5,362,723 | +0.96(+2.23%) |
May 18, 2022 | 45.15 | 45.15 | 42.36 | 42.92 | 3,812,100 | -1.72(-3.86%) |
May 17, 2022 | 42.73 | 44.96 | 42.16 | 44.64 | 5,421,562 | +2.74(+6.53%) |
May 16, 2022 | 42.77 | 44.00 | 41.69 | 41.91 | 6,290,090 | -0.85(-1.99%) |
May 13, 2022 | 41.37 | 43.08 | 41.12 | 42.76 | 6,767,916 | +2.60(+6.49%) |
May 12, 2022 | 40.58 | 41.15 | 38.84 | 40.15 | 6,204,242 | -0.74(-1.81%) |
May 11, 2022 | 42.37 | 44.81 | 40.51 | 40.89 | 8,040,640 | -0.72(-1.73%) |
May 10, 2022 | 41.48 | 44.78 | 39.81 | 41.61 | 15,056,503 | -3.19(-7.12%) |
May 09, 2022 | 50.93 | 50.93 | 43.96 | 44.80 | 8,691,459 | -7.87(-14.94%) |
May 06, 2022 | 53.16 | 53.39 | 50.72 | 52.67 | 5,318,175 | +0.46(+0.89%) |
May 05, 2022 | 54.34 | 54.55 | 50.48 | 52.21 | 4,875,055 | -1.51(-2.80%) |
May 04, 2022 | 53.15 | 53.84 | 50.62 | 53.71 | 4,666,763 | +1.45(+2.77%) |
May 03, 2022 | 48.28 | 52.36 | 48.12 | 52.27 | 5,603,085 | +4.02(+8.32%) |
May 02, 2022 | 47.60 | 49.20 | 46.80 | 48.25 | 3,296,141 | -0.23(-0.47%) |
Apr 29, 2022 | 49.55 | 51.10 | 48.15 | 48.48 | 3,549,783 | -1.02(-2.07%) |
Apr 28, 2022 | 47.54 | 49.79 | 46.01 | 49.50 | 4,403,138 | +2.23(+4.73%) |
Apr 27, 2022 | 47.19 | 47.78 | 45.63 | 47.27 | 4,828,178 | +0.17(+0.36%) |
Apr 26, 2022 | 47.04 | 48.05 | 46.12 | 47.10 | 4,873,606 | +0.42(+0.89%) |
Apr 25, 2022 | 45.61 | 47.13 | 43.62 | 46.68 | 6,047,243 | -0.96(-2.01%) |
Apr 22, 2022 | 50.49 | 50.93 | 46.88 | 47.63 | 5,074,701 | -3.11(-6.12%) |
Apr 21, 2022 | 53.60 | 54.18 | 50.54 | 50.74 | 4,215,543 | -2.32(-4.37%) |
Apr 20, 2022 | 51.77 | 53.71 | 51.55 | 53.06 | 4,013,076 | +2.15(+4.22%) |
Apr 19, 2022 | 50.67 | 51.78 | 50.14 | 50.91 | 3,882,608 | -0.48(-0.94%) |
Apr 18, 2022 | 50.99 | 51.64 | 49.96 | 51.39 | 4,590,617 | +1.03(+2.05%) |
Apr 14, 2022 | 49.99 | 51.03 | 49.57 | 50.36 | 3,529,383 | +0.19(+0.38%) |
Apr 13, 2022 | 49.68 | 50.50 | 48.92 | 50.17 | 3,695,432 | +1.49(+3.05%) |
Apr 12, 2022 | 48.34 | 50.03 | 48.22 | 48.69 | 4,400,908 | +1.56(+3.32%) |
Apr 11, 2022 | 48.97 | 49.12 | 47.11 | 47.12 | 4,055,682 | -2.72(-5.45%) |
Apr 08, 2022 | 49.10 | 50.44 | 48.35 | 49.84 | 4,754,884 | +1.03(+2.11%) |
Apr 07, 2022 | 48.75 | 49.54 | 47.23 | 48.81 | 3,486,682 | +0.98(+2.06%) |
Apr 06, 2022 | 49.64 | 49.90 | 47.45 | 47.82 | 3,906,965 | -1.10(-2.25%) |
Apr 05, 2022 | 52.10 | 52.56 | 48.90 | 48.92 | 4,030,455 | -2.66(-5.16%) |
Apr 04, 2022 | 53.05 | 53.33 | 50.90 | 51.58 | 6,034,497 | -0.73(-1.39%) |
Apr 01, 2022 | 51.08 | 52.56 | 50.87 | 52.31 | 2,602,441 | +1.11(+2.16%) |
Mar 31, 2022 | 51.00 | 52.61 | 50.80 | 51.21 | 4,062,444 | -0.43(-0.83%) |
Mar 30, 2022 | 51.47 | 52.17 | 50.94 | 51.63 | 3,532,815 | +1.08(+2.14%) |
Mar 29, 2022 | 49.36 | 50.73 | 48.54 | 50.55 | 5,107,965 | -0.44(-0.85%) |
Mar 28, 2022 | 50.55 | 51.26 | 49.62 | 50.99 | 7,496,103 | -1.22(-2.34%) |
Mar 25, 2022 | 49.29 | 52.51 | 49.22 | 52.21 | 4,193,022 | +2.44(+4.91%) |
Mar 24, 2022 | 49.65 | 50.68 | 49.16 | 49.77 | 3,969,272 | +0.05(+0.10%) |
Mar 23, 2022 | 48.61 | 50.19 | 48.52 | 49.72 | 4,706,644 | +1.97(+4.13%) |
Mar 22, 2022 | 47.98 | 48.13 | 46.65 | 47.75 | 2,926,568 | -0.30(-0.63%) |
Mar 21, 2022 | 46.50 | 48.15 | 45.92 | 48.05 | 5,708,687 | +2.61(+5.75%) |
Mar 18, 2022 | 45.04 | 45.93 | 44.78 | 45.44 | 7,542,819 | +0.53(+1.18%) |
Mar 17, 2022 | 42.78 | 45.06 | 42.42 | 44.91 | 5,295,062 | +3.48(+8.39%) |
Mar 16, 2022 | 40.94 | 41.77 | 40.30 | 41.43 | 4,684,691 | +0.60(+1.46%) |
Mar 15, 2022 | 39.64 | 41.58 | 39.50 | 40.84 | 3,653,193 | -0.68(-1.64%) |
Mar 14, 2022 | 42.78 | 42.78 | 39.95 | 41.52 | 3,726,202 | -1.79(-4.13%) |
Mar 11, 2022 | 44.00 | 45.01 | 43.22 | 43.31 | 3,751,846 | -1.57(-3.51%) |
Mar 10, 2022 | 43.64 | 44.89 | 42.52 | 44.88 | 5,526,158 | +1.36(+3.12%) |
Mar 09, 2022 | 41.94 | 44.74 | 41.13 | 43.52 | 5,969,274 | -0.95(-2.14%) |
Mar 08, 2022 | 46.43 | 47.15 | 42.86 | 44.48 | 5,610,202 | -1.48(-3.22%) |
Mar 07, 2022 | 46.52 | 47.96 | 44.33 | 45.96 | 7,326,247 | +0.08(+0.18%) |
Mar 04, 2022 | 43.92 | 46.03 | 43.80 | 45.87 | 5,361,014 | +2.09(+4.78%) |
Mar 03, 2022 | 44.01 | 44.71 | 43.31 | 43.78 | 7,935,927 | -0.91(-2.05%) |
Mar 02, 2022 | 45.35 | 46.30 | 44.44 | 44.69 | 4,622,483 | +0.25(+0.57%) |
Mar 01, 2022 | 43.43 | 45.16 | 43.42 | 44.44 | 5,062,911 | +1.21(+2.79%) |
Feb 28, 2022 | 39.28 | 43.24 | 39.28 | 43.23 | 6,384,135 | +4.19(+10.72%) |
Feb 25, 2022 | 37.57 | 39.22 | 37.07 | 39.05 | 8,512,972 | +1.62(+4.33%) |
Feb 24, 2022 | 38.53 | 38.87 | 36.01 | 37.42 | 7,376,131 | -0.28(-0.75%) |
Feb 23, 2022 | 37.47 | 38.40 | 37.37 | 37.71 | 4,453,733 | +0.77(+2.09%) |
Feb 22, 2022 | 39.57 | 39.85 | 36.35 | 36.93 | 5,126,183 | -1.25(-3.28%) |
Feb 18, 2022 | 38.19 | 0 | -0.73(-1.87%) | |||
Feb 17, 2022 | 38.93 | 40.09 | 38.68 | 38.91 | 3,693,399 | +0.20(+0.51%) |
Feb 16, 2022 | 38.80 | 40.18 | 38.39 | 38.72 | 3,197,091 | +0.55(+1.43%) |
Feb 15, 2022 | 38.05 | 38.62 | 37.42 | 38.17 | 2,418,747 | -1.12(-2.86%) |
Feb 14, 2022 | 40.30 | 40.53 | 38.52 | 39.29 | 2,853,740 | -0.86(-2.14%) |
Feb 11, 2022 | 38.96 | 40.64 | 38.69 | 40.15 | 4,171,159 | +1.37(+3.53%) |
Feb 10, 2022 | 37.77 | 40.23 | 37.77 | 38.78 | 4,669,173 | +0.58(+1.51%) |
Feb 09, 2022 | 36.43 | 38.22 | 36.43 | 38.21 | 2,253,657 | +1.47(+4.00%) |
Feb 08, 2022 | 37.93 | 38.04 | 36.56 | 36.74 | 3,090,028 | -1.39(-3.64%) |
Feb 07, 2022 | 38.55 | 38.81 | 37.76 | 38.12 | 2,782,208 | -0.59(-1.53%) |
Feb 04, 2022 | 38.99 | 40.56 | 38.44 | 38.72 | 4,317,416 | +0.23(+0.59%) |
Feb 03, 2022 | 37.99 | 39.31 | 38.49 | 3,348,439 | +0.15(+0.39%) | |
Feb 02, 2022 | 38.17 | 38.62 | 37.42 | 38.34 | 2,758,431 | -0.11(-0.29%) |
Feb 01, 2022 | 36.24 | 38.60 | 35.99 | 38.45 | 3,966,068 | +1.87(+5.10%) |
Jan 31, 2022 | 36.10 | 36.77 | 36.58 | 2,948,706 | +0.54(+1.49%) | |
Jan 28, 2022 | 35.93 | 36.38 | 34.78 | 36.05 | 2,902,015 | +0.36(+1.00%) |
Jan 27, 2022 | 37.15 | 37.59 | 34.81 | 35.69 | 3,322,748 | -0.45(-1.25%) |
Jan 26, 2022 | 37.51 | 38.09 | 35.66 | 36.14 | 4,229,881 | -0.54(-1.47%) |
Jan 25, 2022 | 34.83 | 36.97 | 33.87 | 36.68 | 3,150,201 | +1.32(+3.73%) |
Jan 24, 2022 | 33.28 | 35.66 | 32.45 | 35.36 | 4,318,541 | +0.76(+2.21%) |
Jan 21, 2022 | 35.17 | 35.62 | 33.41 | 34.59 | 4,797,533 | -1.12(-3.14%) |
Jan 20, 2022 | 36.45 | 37.78 | 35.72 | 35.72 | 3,329,071 | -1.28(-3.47%) |
Jan 19, 2022 | 37.36 | 37.65 | 35.97 | 37.00 | 4,754,269 | -0.07(-0.18%) |
Jan 18, 2022 | 38.18 | 38.95 | 36.44 | 37.07 | 7,073,830 | -1.90(-4.89%) |
Jan 14, 2022 | 38.97 | 0 | +2.45(+6.71%) | |||
Jan 13, 2022 | 37.40 | 37.80 | 36.22 | 36.52 | 3,577,193 | -0.58(-1.55%) |
Jan 12, 2022 | 37.64 | 37.85 | 36.57 | 37.09 | 2,996,695 | -0.03(-0.08%) |
Jan 11, 2022 | 36.57 | 37.32 | 35.54 | 37.12 | 3,841,981 | +1.17(+3.25%) |
Jan 10, 2022 | 35.58 | 36.03 | 35.05 | 35.95 | 3,084,691 | +0.30(+0.85%) |
Jan 07, 2022 | 36.24 | 36.44 | 35.25 | 35.65 | 2,309,389 | -0.22(-0.60%) |
Jan 06, 2022 | 36.47 | 36.64 | 34.88 | 35.87 | 3,476,270 | +0.97(+2.78%) |
Jan 05, 2022 | 35.84 | 36.37 | 34.77 | 34.90 | 3,918,610 | -0.42(-1.20%) |
Jan 04, 2022 | 33.33 | 35.35 | 33.18 | 35.32 | 3,488,200 | +2.22(+6.69%) |
Jan 03, 2022 | 31.73 | 33.30 | 31.67 | 33.10 | 2,642,177 | +1.33(+4.18%) |
Dec 31, 2021 | 31.40 | 31.89 | 31.18 | 31.78 | 2,121,546 | +0.32(+1.02%) |
Dec 30, 2021 | 31.87 | 32.53 | 31.37 | 31.45 | 1,734,219 | -0.28(-0.89%) |
Dec 29, 2021 | 31.68 | 32.39 | 31.45 | 31.74 | 1,894,905 | -0.14(-0.44%) |
Dec 28, 2021 | 32.24 | 32.47 | 31.62 | 31.88 | 1,777,489 | -0.18(-0.56%) |
Dec 27, 2021 | 30.45 | 32.06 | 30.14 | 32.06 | 2,340,610 | +1.46(+4.78%) |
Dec 23, 2021 | 30.86 | 31.06 | 30.52 | 30.60 | 2,591,009 | -0.02(-0.06%) |
Dec 22, 2021 | 30.00 | 31.14 | 29.61 | 30.62 | 3,144,164 | +0.47(+1.56%) |
Dec 21, 2021 | 29.80 | 30.15 | 29.42 | 30.14 | 3,582,952 | +0.92(+3.16%) |
Dec 20, 2021 | 28.64 | 29.30 | 27.83 | 29.22 | 2,936,140 | -0.58(-1.96%) |
Dec 17, 2021 | 29.70 | 30.19 | 29.20 | 29.80 | 5,339,918 | -0.45(-1.50%) |
Dec 16, 2021 | 30.76 | 31.63 | 30.13 | 30.26 | 2,175,238 | +0.07(+0.22%) |
Dec 15, 2021 | 30.09 | 30.57 | 28.88 | 30.19 | 3,673,996 | -0.10(-0.34%) |
Dec 14, 2021 | 30.40 | 31.06 | 30.09 | 30.30 | 3,398,228 | -0.45(-1.47%) |
Dec 13, 2021 | 31.80 | 31.99 | 30.71 | 30.75 | 2,767,145 | -1.77(-5.46%) |
Dec 10, 2021 | 32.74 | 32.83 | 31.37 | 32.52 | 1,941,949 | +0.41(+1.29%) |
Dec 09, 2021 | 32.39 | 32.72 | 32.07 | 32.11 | 1,746,372 | -0.84(-2.56%) |
Dec 08, 2021 | 33.44 | 33.54 | 32.72 | 32.95 | 3,938,534 | -0.06(-0.17%) |
Dec 07, 2021 | 32.29 | 33.70 | 32.13 | 33.01 | 3,543,373 | +1.73(+5.52%) |
Dec 06, 2021 | 31.54 | 31.87 | 30.67 | 31.28 | 3,082,584 | +0.60(+1.96%) |
Dec 03, 2021 | 32.96 | 32.98 | 30.48 | 30.68 | 4,030,947 | -1.16(-3.66%) |
Dec 02, 2021 | 30.59 | 32.18 | 29.90 | 31.85 | 3,899,976 | +1.13(+3.67%) |