Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.33 | 32.60 | 31.46 | 31.50 | 16,461,664 | -1.15(-3.52%) |
Sep 29, 2022 | 33.39 | 33.75 | 32.22 | 32.65 | 15,120,312 | -1.95(-5.65%) |
Sep 28, 2022 | 34.11 | 34.85 | 33.73 | 34.60 | 12,270,542 | +0.53(+1.56%) |
Sep 27, 2022 | 34.90 | 35.03 | 33.45 | 34.07 | 13,772,623 | -0.32(-0.94%) |
Sep 26, 2022 | 34.46 | 35.39 | 34.04 | 34.40 | 17,089,930 | -0.43(-1.24%) |
Sep 23, 2022 | 35.80 | 36.05 | 34.20 | 34.83 | 18,222,486 | -1.87(-5.08%) |
Sep 22, 2022 | 37.12 | 37.34 | 36.51 | 36.70 | 13,771,256 | -0.29(-0.80%) |
Sep 21, 2022 | 38.44 | 38.96 | 36.98 | 36.99 | 20,833,206 | -1.35(-3.53%) |
Sep 20, 2022 | 39.49 | 39.86 | 38.19 | 38.35 | 25,871,966 | -2.29(-5.63%) |
Sep 19, 2022 | 38.78 | 40.68 | 38.71 | 40.63 | 13,513,094 | +1.39(+3.55%) |
Sep 16, 2022 | 39.33 | 39.83 | 38.98 | 39.24 | 21,289,344 | -0.68(-1.70%) |
Sep 15, 2022 | 39.83 | 41.36 | 39.80 | 39.92 | 15,475,343 | +0.04(+0.10%) |
Sep 14, 2022 | 39.99 | 40.10 | 39.02 | 39.88 | 15,522,767 | +0.09(+0.22%) |
Sep 13, 2022 | 39.86 | 40.66 | 39.61 | 39.79 | 15,117,155 | -1.49(-3.61%) |
Sep 12, 2022 | 40.90 | 41.58 | 40.65 | 41.28 | 16,640,088 | +0.75(+1.84%) |
Sep 09, 2022 | 40.00 | 40.78 | 39.96 | 40.53 | 13,155,624 | +0.78(+1.95%) |
Sep 08, 2022 | 38.73 | 39.93 | 38.62 | 39.76 | 16,047,691 | +0.38(+0.97%) |
Sep 07, 2022 | 37.81 | 39.43 | 37.70 | 39.38 | 16,124,081 | +1.37(+3.62%) |
Sep 06, 2022 | 38.10 | 38.75 | 37.70 | 38.00 | 20,082,328 | +0.24(+0.62%) |
Sep 02, 2022 | 38.60 | 38.80 | 37.62 | 37.77 | 11,063,000 | -0.09(-0.23%) |
Sep 01, 2022 | 37.12 | 37.89 | 36.82 | 37.85 | 11,581,608 | +0.34(+0.92%) |
Aug 31, 2022 | 38.48 | 38.51 | 37.42 | 37.51 | 15,673,245 | -0.90(-2.35%) |
Aug 30, 2022 | 39.03 | 39.15 | 37.87 | 38.41 | 15,358,691 | -0.28(-0.74%) |
Aug 29, 2022 | 37.97 | 39.15 | 37.91 | 38.70 | 13,707,749 | +0.27(+0.71%) |
Aug 26, 2022 | 39.91 | 40.25 | 38.41 | 38.42 | 16,518,839 | -1.14(-2.87%) |
Aug 25, 2022 | 38.55 | 39.89 | 38.53 | 39.56 | 18,671,760 | +1.12(+2.90%) |
Aug 24, 2022 | 37.82 | 38.91 | 37.53 | 38.44 | 12,974,330 | +0.68(+1.79%) |
Aug 23, 2022 | 38.16 | 38.60 | 37.63 | 37.77 | 15,724,818 | +0.01(+0.03%) |
Aug 22, 2022 | 37.45 | 38.02 | 37.14 | 37.76 | 21,358,556 | -1.13(-2.90%) |
Aug 19, 2022 | 38.43 | 39.45 | 38.29 | 38.88 | 23,795,296 | +0.96(+2.53%) |
Aug 18, 2022 | 37.54 | 38.10 | 37.28 | 37.92 | 7,146,233 | +0.31(+0.83%) |
Aug 17, 2022 | 37.41 | 37.89 | 36.88 | 37.61 | 10,873,624 | -0.58(-1.51%) |
Aug 16, 2022 | 38.15 | 38.79 | 37.92 | 38.19 | 14,230,525 | -0.40(-1.04%) |
Aug 15, 2022 | 38.08 | 38.87 | 38.01 | 38.59 | 9,826,360 | -0.08(-0.20%) |
Aug 12, 2022 | 38.03 | 38.69 | 37.69 | 38.67 | 9,092,077 | +1.00(+2.65%) |
Aug 11, 2022 | 37.90 | 38.24 | 37.40 | 37.67 | 10,435,293 | +0.50(+1.34%) |
Aug 10, 2022 | 36.92 | 37.69 | 36.72 | 37.17 | 10,885,769 | +1.30(+3.63%) |
Aug 09, 2022 | 36.50 | 36.58 | 35.48 | 35.87 | 13,016,629 | -0.92(-2.50%) |
Aug 08, 2022 | 35.87 | 37.40 | 35.71 | 36.79 | 17,770,190 | +1.47(+4.16%) |
Aug 05, 2022 | 35.18 | 35.54 | 34.86 | 35.32 | 11,106,969 | -0.17(-0.47%) |
Aug 04, 2022 | 36.26 | 36.40 | 35.33 | 35.49 | 17,232,450 | -1.06(-2.89%) |
Aug 03, 2022 | 36.03 | 37.41 | 36.00 | 36.54 | 16,603,608 | +1.16(+3.27%) |
Aug 02, 2022 | 35.57 | 36.20 | 35.37 | 35.39 | 13,395,002 | -0.63(-1.74%) |
Aug 01, 2022 | 35.32 | 36.22 | 34.87 | 36.01 | 12,477,684 | +0.50(+1.41%) |
Jul 29, 2022 | 35.02 | 35.69 | 34.66 | 35.52 | 14,677,401 | +0.51(+1.45%) |
Jul 28, 2022 | 34.29 | 35.02 | 33.89 | 35.01 | 12,041,730 | +1.04(+3.06%) |
Jul 27, 2022 | 33.32 | 34.09 | 32.94 | 33.97 | 12,549,554 | +1.31(+4.02%) |
Jul 26, 2022 | 33.33 | 33.38 | 32.36 | 32.66 | 14,832,202 | -1.16(-3.42%) |
Jul 25, 2022 | 34.14 | 34.33 | 33.43 | 33.81 | 15,091,257 | -0.15(-0.43%) |
Jul 22, 2022 | 34.45 | 34.48 | 33.59 | 33.96 | 13,902,225 | -0.45(-1.31%) |
Jul 21, 2022 | 34.05 | 34.41 | 33.65 | 34.41 | 11,083,817 | +0.36(+1.06%) |
Jul 20, 2022 | 33.48 | 34.30 | 33.35 | 34.05 | 10,318,833 | +0.35(+1.05%) |
Jul 19, 2022 | 32.66 | 33.92 | 32.59 | 33.69 | 13,460,695 | +1.74(+5.46%) |
Jul 18, 2022 | 32.62 | 32.90 | 31.81 | 31.95 | 12,944,035 | -0.24(-0.76%) |
Jul 15, 2022 | 31.59 | 32.25 | 31.06 | 32.19 | 13,255,189 | +1.25(+4.05%) |
Jul 14, 2022 | 30.51 | 31.00 | 30.04 | 30.94 | 14,733,336 | -0.13(-0.41%) |
Jul 13, 2022 | 30.22 | 31.19 | 29.74 | 31.07 | 16,534,555 | +0.19(+0.60%) |
Jul 12, 2022 | 30.28 | 31.40 | 30.17 | 30.88 | 20,183,390 | +0.65(+2.14%) |
Jul 11, 2022 | 31.25 | 31.54 | 30.16 | 30.24 | 17,488,734 | -1.41(-4.46%) |
Jul 08, 2022 | 32.02 | 32.45 | 31.59 | 31.65 | 12,022,974 | -0.34(-1.07%) |
Jul 07, 2022 | 31.34 | 32.17 | 31.29 | 31.99 | 14,311,053 | +1.36(+4.45%) |
Jul 06, 2022 | 31.39 | 31.82 | 30.30 | 30.63 | 17,458,218 | -1.08(-3.40%) |
Jul 05, 2022 | 30.47 | 31.76 | 29.71 | 31.71 | 20,061,938 | +0.18(+0.56%) |
Jul 01, 2022 | 30.64 | 32.20 | 30.62 | 31.53 | 21,630,908 | +0.42(+1.35%) |
Jun 30, 2022 | 31.92 | 32.06 | 30.76 | 31.11 | 20,554,858 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.17 | 31.99 | 32.76 | 11,665,388 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.25 | 33.29 | 15,516,832 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.59 | 33.63 | 33.92 | 10,661,568 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.10 | 18,787,520 | +1.79(+5.55%) |
Jun 23, 2022 | 32.24 | 32.66 | 31.57 | 32.31 | 14,710,638 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.82 | 31.37 | 32.16 | 15,289,883 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.23 | 31.97 | 16,975,190 | +0.74(+2.38%) |
Jun 17, 2022 | 30.80 | 31.72 | 30.02 | 31.23 | 24,145,646 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.28 | 30.77 | 23,257,300 | -2.70(-8.07%) |
Jun 15, 2022 | 32.67 | 33.89 | 32.66 | 33.48 | 19,515,106 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.80 | 32.52 | 18,262,854 | +0.90(+2.85%) |
Jun 13, 2022 | 33.16 | 33.38 | 31.49 | 31.62 | 23,671,926 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.62 | 34.28 | 34.29 | 16,214,147 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,503,063 | -1.02(-2.76%) |
Jun 08, 2022 | 37.55 | 37.97 | 36.86 | 36.92 | 10,423,537 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.06 | 37.58 | 14,821,261 | +0.53(+1.43%) |
Jun 06, 2022 | 37.56 | 37.64 | 36.74 | 37.05 | 11,259,692 | +0.22(+0.59%) |
Jun 03, 2022 | 37.31 | 37.50 | 36.71 | 36.84 | 11,915,302 | -1.23(-3.24%) |
Jun 02, 2022 | 37.61 | 38.44 | 37.57 | 38.07 | 10,953,922 | +0.59(+1.57%) |
Jun 01, 2022 | 38.21 | 38.83 | 37.12 | 37.48 | 12,494,880 | -0.40(-1.06%) |
May 31, 2022 | 37.82 | 38.15 | 37.18 | 37.89 | 21,012,954 | +0.11(+0.29%) |
May 27, 2022 | 37.02 | 37.80 | 36.59 | 37.78 | 16,013,056 | +1.13(+3.07%) |
May 26, 2022 | 35.63 | 36.98 | 35.63 | 36.65 | 14,869,899 | +1.41(+4.00%) |
May 25, 2022 | 34.18 | 35.60 | 34.18 | 35.24 | 15,715,679 | +0.75(+2.19%) |
May 24, 2022 | 34.80 | 34.84 | 33.61 | 34.49 | 17,046,164 | -0.77(-2.19%) |
May 23, 2022 | 35.19 | 35.86 | 34.37 | 35.26 | 20,374,262 | +0.59(+1.69%) |
May 20, 2022 | 36.25 | 36.32 | 33.68 | 34.67 | 24,577,872 | -0.71(-1.99%) |
May 19, 2022 | 34.65 | 35.90 | 34.43 | 35.38 | 15,870,608 | +0.28(+0.81%) |
May 18, 2022 | 36.73 | 36.99 | 34.86 | 35.09 | 19,640,036 | -2.22(-5.96%) |
May 17, 2022 | 37.25 | 37.76 | 36.58 | 37.32 | 15,830,358 | +0.98(+2.70%) |
May 16, 2022 | 37.23 | 37.26 | 36.01 | 36.34 | 16,855,442 | -1.09(-2.90%) |
May 13, 2022 | 35.44 | 37.70 | 35.33 | 37.43 | 23,479,558 | +2.60(+7.45%) |
May 12, 2022 | 34.73 | 35.46 | 33.87 | 34.83 | 44,045,732 | -1.67(-4.59%) |
May 11, 2022 | 37.98 | 38.63 | 36.41 | 36.50 | 18,398,674 | -1.40(-3.70%) |
May 10, 2022 | 38.58 | 38.68 | 36.75 | 37.91 | 20,626,664 | +0.43(+1.15%) |
May 09, 2022 | 38.18 | 39.39 | 37.29 | 37.47 | 18,895,818 | -1.29(-3.34%) |
May 06, 2022 | 38.97 | 39.30 | 38.00 | 38.77 | 14,992,806 | -0.36(-0.93%) |
May 05, 2022 | 39.49 | 39.91 | 38.54 | 39.13 | 15,637,549 | -1.20(-2.96%) |
May 04, 2022 | 38.79 | 40.39 | 38.49 | 40.32 | 16,143,216 | +1.20(+3.08%) |
May 03, 2022 | 38.51 | 39.44 | 38.02 | 39.12 | 19,530,924 | +1.46(+3.88%) |
May 02, 2022 | 36.90 | 37.70 | 36.48 | 37.66 | 16,455,945 | +0.53(+1.42%) |
Apr 29, 2022 | 38.01 | 38.61 | 37.00 | 37.13 | 17,118,542 | -0.82(-2.17%) |
Apr 28, 2022 | 38.54 | 38.80 | 36.54 | 37.95 | 23,272,348 | +0.09(+0.23%) |
Apr 27, 2022 | 37.50 | 38.71 | 36.93 | 37.87 | 20,241,506 | +0.61(+1.63%) |
Apr 26, 2022 | 38.41 | 38.64 | 37.11 | 37.26 | 22,113,274 | -1.74(-4.47%) |
Apr 25, 2022 | 38.54 | 39.17 | 37.88 | 39.00 | 19,093,528 | -0.02(-0.05%) |
Apr 22, 2022 | 39.63 | 39.90 | 38.96 | 39.02 | 18,089,978 | -0.85(-2.14%) |
Apr 21, 2022 | 41.88 | 42.12 | 39.73 | 39.87 | 12,805,186 | -0.99(-2.42%) |
Apr 20, 2022 | 41.38 | 42.35 | 40.83 | 40.86 | 13,258,475 | -0.35(-0.86%) |
Apr 19, 2022 | 39.97 | 41.32 | 39.97 | 41.22 | 14,141,973 | +1.42(+3.57%) |
Apr 18, 2022 | 39.31 | 40.09 | 39.13 | 39.80 | 12,029,667 | +0.49(+1.25%) |
Apr 14, 2022 | 39.33 | 39.94 | 39.27 | 39.31 | 13,594,945 | -0.09(-0.22%) |
Apr 13, 2022 | 38.81 | 39.62 | 38.73 | 39.39 | 11,125,719 | +0.18(+0.45%) |
Apr 12, 2022 | 39.78 | 39.94 | 38.83 | 39.22 | 17,572,518 | -0.28(-0.72%) |
Apr 11, 2022 | 38.01 | 40.49 | 37.90 | 39.50 | 25,535,090 | +0.96(+2.49%) |
Apr 08, 2022 | 37.56 | 39.23 | 37.38 | 38.54 | 22,550,052 | +0.62(+1.63%) |
Apr 07, 2022 | 38.48 | 38.72 | 36.83 | 37.92 | 28,885,990 | -0.76(-1.97%) |
Apr 06, 2022 | 39.95 | 40.48 | 38.67 | 38.69 | 29,849,436 | -1.88(-4.64%) |
Apr 05, 2022 | 42.08 | 42.27 | 40.47 | 40.57 | 20,257,044 | -1.72(-4.08%) |
Apr 04, 2022 | 42.38 | 42.53 | 41.66 | 42.29 | 12,860,629 | +0.22(+0.51%) |
Apr 01, 2022 | 43.25 | 43.54 | 41.54 | 42.08 | 17,143,602 | -0.76(-1.78%) |
Mar 31, 2022 | 43.92 | 43.98 | 42.84 | 42.84 | 17,693,478 | -1.45(-3.27%) |
Mar 30, 2022 | 44.70 | 45.08 | 44.11 | 44.29 | 13,084,820 | -1.02(-2.25%) |
Mar 29, 2022 | 44.48 | 45.78 | 44.31 | 45.31 | 17,132,594 | +2.00(+4.61%) |
Mar 28, 2022 | 43.00 | 43.34 | 42.39 | 43.31 | 12,428,714 | +0.56(+1.31%) |
Mar 25, 2022 | 43.37 | 43.40 | 42.50 | 42.75 | 10,578,476 | -0.69(-1.58%) |
Mar 24, 2022 | 43.15 | 43.94 | 43.05 | 43.44 | 11,338,763 | +0.56(+1.30%) |
Mar 23, 2022 | 43.10 | 43.61 | 42.87 | 42.88 | 15,453,633 | -0.76(-1.75%) |
Mar 22, 2022 | 43.33 | 44.34 | 43.18 | 43.64 | 15,023,391 | +0.93(+2.18%) |
Mar 21, 2022 | 43.37 | 43.75 | 42.33 | 42.71 | 18,274,072 | -1.19(-2.70%) |
Mar 18, 2022 | 42.34 | 44.11 | 42.27 | 43.90 | 20,250,390 | +1.14(+2.66%) |
Mar 17, 2022 | 42.04 | 42.93 | 41.73 | 42.76 | 14,197,283 | -0.19(-0.43%) |
Mar 16, 2022 | 42.12 | 43.26 | 41.50 | 42.95 | 17,369,530 | +1.68(+4.08%) |
Mar 15, 2022 | 39.99 | 41.38 | 39.96 | 41.26 | 16,385,815 | +1.27(+3.18%) |
Mar 14, 2022 | 40.88 | 41.56 | 39.54 | 39.99 | 19,308,054 | -0.67(-1.64%) |
Mar 11, 2022 | 41.22 | 41.47 | 40.63 | 40.66 | 13,903,787 | -0.33(-0.81%) |
Mar 10, 2022 | 40.55 | 40.02 | 40.99 | 18,355,976 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.39 | 41.98 | 40.94 | 41.41 | 21,746,344 | +2.04(+5.17%) |
Mar 08, 2022 | 40.00 | 41.44 | 39.13 | 39.37 | 24,645,118 | +0.36(+0.93%) |
Mar 07, 2022 | 41.42 | 41.57 | 38.93 | 39.01 | 26,471,314 | -2.52(-6.06%) |
Mar 04, 2022 | 43.13 | 43.25 | 41.13 | 41.53 | 27,406,536 | -2.45(-5.57%) |
Mar 03, 2022 | 45.26 | 45.78 | 43.69 | 43.98 | 19,385,974 | -1.39(-3.07%) |
Mar 02, 2022 | 43.76 | 45.64 | 43.64 | 45.37 | 19,381,260 | +1.76(+4.04%) |
Mar 01, 2022 | 45.07 | 45.21 | 43.25 | 43.61 | 21,967,550 | -2.15(-4.71%) |
Feb 28, 2022 | 45.29 | 46.15 | 44.90 | 45.76 | 18,600,762 | -0.70(-1.50%) |
Feb 25, 2022 | 45.40 | 46.50 | 45.45 | 46.46 | 13,747,457 | +1.06(+2.33%) |
Feb 24, 2022 | 43.24 | 45.45 | 43.01 | 45.40 | 21,434,668 | -0.03(-0.06%) |
Feb 23, 2022 | 46.29 | 47.30 | 45.31 | 45.43 | 13,927,893 | -0.38(-0.83%) |
Feb 22, 2022 | 46.80 | 46.96 | 45.21 | 45.81 | 20,114,460 | -1.79(-3.77%) |
Feb 18, 2022 | 47.60 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.79 | 48.83 | 47.66 | 47.82 | 13,762,083 | -1.58(-3.19%) |
Feb 16, 2022 | 48.41 | 49.53 | 48.25 | 49.39 | 14,149,842 | +0.74(+1.53%) |
Feb 15, 2022 | 48.35 | 48.88 | 47.92 | 48.65 | 15,558,142 | +1.24(+2.62%) |
Feb 14, 2022 | 47.87 | 48.18 | 47.01 | 47.41 | 17,902,046 | -0.42(-0.88%) |
Feb 11, 2022 | 49.60 | 49.92 | 47.54 | 47.83 | 20,607,126 | -1.48(-3.00%) |
Feb 10, 2022 | 48.71 | 50.72 | 48.58 | 49.31 | 17,368,770 | -0.37(-0.75%) |
Feb 09, 2022 | 49.28 | 50.62 | 49.13 | 49.68 | 24,792,942 | +1.23(+2.55%) |
Feb 08, 2022 | 47.74 | 48.86 | 46.60 | 48.44 | 39,427,404 | -1.22(-2.46%) |
Feb 07, 2022 | 50.43 | 50.93 | 49.48 | 49.67 | 18,452,782 | -0.57(-1.13%) |
Feb 04, 2022 | 50.56 | 50.78 | 49.48 | 50.24 | 23,272,990 | -1.78(-3.43%) |
Feb 03, 2022 | 51.52 | 52.02 | 24,240,408 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.79 | 54.41 | 50.62 | 52.40 | 35,077,700 | -0.56(-1.05%) |
Feb 01, 2022 | 51.76 | 53.13 | 51.05 | 52.96 | 23,633,828 | +1.31(+2.54%) |
Jan 31, 2022 | 49.46 | 51.67 | 51.65 | 20,654,492 | +2.44(+4.96%) | |
Jan 28, 2022 | 50.20 | 50.20 | 48.23 | 49.21 | 27,293,170 | -1.19(-2.35%) |
Jan 27, 2022 | 51.76 | 52.25 | 50.02 | 50.39 | 21,794,258 | -0.88(-1.72%) |
Jan 26, 2022 | 52.47 | 52.88 | 50.43 | 51.27 | 23,627,742 | +0.44(+0.87%) |
Jan 25, 2022 | 50.54 | 51.43 | 49.78 | 50.83 | 22,593,024 | -0.72(-1.41%) |
Jan 24, 2022 | 50.34 | 51.58 | 48.35 | 51.56 | 33,908,256 | -0.63(-1.20%) |
Jan 21, 2022 | 53.40 | 53.58 | 51.60 | 52.19 | 26,231,662 | -1.34(-2.51%) |
Jan 20, 2022 | 54.87 | 56.15 | 53.30 | 53.53 | 21,978,240 | -1.56(-2.83%) |
Jan 19, 2022 | 58.09 | 58.61 | 54.97 | 55.08 | 20,976,134 | -2.50(-4.34%) |
Jan 18, 2022 | 58.90 | 59.11 | 57.34 | 57.58 | 18,683,076 | -2.26(-3.78%) |
Jan 14, 2022 | 59.84 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.19 | 62.08 | 59.89 | 60.50 | 19,678,092 | +0.72(+1.21%) |
Jan 12, 2022 | 61.19 | 61.43 | 58.41 | 59.78 | 20,646,720 | -0.42(-0.70%) |
Jan 11, 2022 | 59.99 | 60.29 | 58.91 | 60.20 | 16,855,574 | +0.38(+0.64%) |
Jan 10, 2022 | 60.26 | 60.73 | 58.80 | 59.82 | 19,374,044 | -1.18(-1.93%) |
Jan 07, 2022 | 62.50 | 62.60 | 60.16 | 60.99 | 17,495,488 | -0.59(-0.95%) |
Jan 06, 2022 | 61.87 | 62.20 | 60.40 | 61.58 | 21,055,414 | +0.13(+0.21%) |
Jan 05, 2022 | 64.17 | 65.64 | 61.31 | 61.45 | 44,465,384 | -2.94(-4.56%) |
Jan 04, 2022 | 60.69 | 64.62 | 60.68 | 64.39 | 45,555,284 | +4.48(+7.47%) |
Jan 03, 2022 | 58.64 | 60.31 | 58.51 | 59.91 | 21,420,194 | +2.49(+4.33%) |
Dec 31, 2021 | 56.81 | 57.84 | 56.73 | 57.43 | 10,080,893 | +0.49(+0.86%) |
Dec 30, 2021 | 56.27 | 57.57 | 56.08 | 56.94 | 12,198,642 | +0.88(+1.57%) |
Dec 29, 2021 | 55.94 | 56.51 | 55.57 | 56.05 | 8,146,779 | +0.12(+0.21%) |
Dec 28, 2021 | 56.22 | 56.93 | 55.84 | 55.94 | 8,757,578 | -0.31(-0.56%) |
Dec 27, 2021 | 55.72 | 56.56 | 55.37 | 56.25 | 9,269,782 | +0.51(+0.91%) |
Dec 23, 2021 | 54.92 | 55.92 | 54.68 | 55.74 | 14,010,081 | +0.81(+1.48%) |
Dec 22, 2021 | 53.66 | 55.19 | 53.63 | 54.93 | 17,032,198 | +1.26(+2.35%) |
Dec 21, 2021 | 53.38 | 53.77 | 52.73 | 53.66 | 15,876,298 | +0.73(+1.39%) |
Dec 20, 2021 | 52.91 | 53.42 | 52.05 | 52.93 | 19,453,198 | -1.10(-2.03%) |
Dec 17, 2021 | 55.05 | 55.23 | 53.39 | 54.03 | 43,148,208 | -3.16(-5.53%) |
Dec 16, 2021 | 58.18 | 59.37 | 56.83 | 57.19 | 18,074,924 | -0.22(-0.38%) |
Dec 15, 2021 | 57.10 | 57.68 | 55.86 | 57.41 | 14,756,759 | +0.21(+0.36%) |
Dec 14, 2021 | 56.78 | 57.98 | 56.52 | 57.20 | 18,295,300 | -0.72(-1.23%) |
Dec 13, 2021 | 60.80 | 60.90 | 57.81 | 57.92 | 27,874,002 | -4.00(-6.45%) |
Dec 10, 2021 | 58.87 | 61.99 | 58.87 | 61.91 | 23,318,828 | +3.52(+6.02%) |
Dec 09, 2021 | 59.14 | 59.38 | 58.37 | 58.40 | 13,231,209 | -1.14(-1.91%) |
Dec 08, 2021 | 60.38 | 60.54 | 59.18 | 59.53 | 10,202,988 | -0.73(-1.22%) |
Dec 07, 2021 | 59.66 | 61.10 | 59.45 | 60.27 | 14,517,941 | +1.66(+2.82%) |
Dec 06, 2021 | 59.23 | 59.48 | 57.49 | 58.61 | 17,069,112 | +0.13(+0.22%) |
Dec 03, 2021 | 59.98 | 60.42 | 57.66 | 58.48 | 20,052,426 | -1.28(-2.15%) |
Dec 02, 2021 | 57.54 | 60.04 | 57.49 | 59.77 | 25,798,034 | +2.90(+5.10%) |
Dec 01, 2021 | 58.03 | 59.35 | 56.82 | 56.87 | 26,907,142 | +0.19(+0.33%) |
Nov 30, 2021 | 57.98 | 58.61 | 56.26 | 56.68 | 21,719,114 | -1.95(-3.32%) |
Nov 29, 2021 | 59.85 | 60.28 | 58.42 | 58.63 | 15,337,477 | -0.30(-0.52%) |
Nov 26, 2021 | 58.57 | 59.33 | 58.24 | 58.93 | 13,550,938 | -1.98(-3.25%) |
Nov 24, 2021 | 61.02 | 61.31 | 60.36 | 60.91 | 12,951,012 | -0.84(-1.36%) |
Nov 23, 2021 | 62.42 | 62.72 | 60.98 | 61.76 | 16,662,050 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.62 | 60.49 | 62.74 | 20,252,294 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.53 | 19,930,028 | -0.52(-0.85%) |
Nov 18, 2021 | 63.01 | 61.43 | 61.05 | 61.05 | 23,794,432 | -2.23(-3.53%) |
Nov 17, 2021 | 62.03 | 63.73 | 61.09 | 63.28 | 30,569,870 | +1.96(+3.19%) |
Nov 16, 2021 | 61.94 | 61.98 | 60.66 | 61.32 | 16,100,408 | -0.35(-0.57%) |
Nov 15, 2021 | 62.34 | 62.42 | 61.34 | 61.68 | 14,666,658 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.71 | 60.02 | 62.10 | 31,805,716 | +1.55(+2.56%) |
Nov 11, 2021 | 58.59 | 60.87 | 58.09 | 60.55 | 29,611,252 | +2.76(+4.78%) |
Nov 10, 2021 | 56.66 | 57.79 | 23,241,442 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.58 | 58.70 | 56.62 | 57.42 | 14,092,252 | -0.96(-1.64%) |
Nov 08, 2021 | 57.55 | 59.09 | 57.28 | 58.38 | 14,631,396 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.13 | 56.86 | 57.32 | 16,644,109 | -0.12(-0.20%) |
Nov 04, 2021 | 55.31 | 57.56 | 55.11 | 57.44 | 24,520,196 | +2.59(+4.71%) |
Nov 03, 2021 | 54.12 | 55.02 | 53.96 | 54.85 | 14,712,285 | +0.40(+0.74%) |
Nov 02, 2021 | 53.90 | 54.83 | 53.56 | 54.45 | 16,714,320 | +0.10(+0.18%) |
Nov 01, 2021 | 53.72 | 54.60 | 53.30 | 54.35 | 16,001,493 | +1.04(+1.95%) |
Oct 29, 2021 | 52.79 | 53.91 | 52.52 | 53.31 | 17,032,454 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.95 | 53.13 | 23,493,062 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.61 | 53.04 | 53.15 | 37,293,732 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.19 | 16,672,403 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.11 | 55.67 | 56.57 | 14,442,030 | -0.01(-0.02%) |
Oct 22, 2021 | 57.17 | 57.49 | 56.46 | 56.58 | 11,309,907 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.46 | 56.54 | 57.21 | 11,817,206 | +0.72(+1.28%) |
Oct 20, 2021 | 55.20 | 57.04 | 55.07 | 56.49 | 13,679,053 | +0.80(+1.44%) |
Oct 19, 2021 | 55.83 | 55.89 | 55.37 | 55.68 | 10,805,881 | -0.04(-0.07%) |
Oct 18, 2021 | 56.23 | 56.40 | 55.68 | 55.72 | 12,927,356 | -1.09(-1.91%) |
Oct 15, 2021 | 57.14 | 57.51 | 56.78 | 56.81 | 13,185,432 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.09 | 56.27 | 56.51 | 11,693,929 | -0.08(-0.14%) |
Oct 13, 2021 | 57.73 | 57.73 | 55.91 | 56.58 | 19,203,786 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.11 | 56.67 | 57.75 | 17,450,908 | +0.85(+1.50%) |
Oct 11, 2021 | 57.58 | 58.13 | 56.58 | 56.90 | 18,023,782 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 57.99 | 55.22 | 57.37 | 34,433,212 | +2.09(+3.77%) |
Oct 07, 2021 | 53.72 | 55.57 | 53.32 | 55.28 | 31,633,344 | +2.46(+4.65%) |
Oct 06, 2021 | 53.37 | 54.35 | 52.06 | 52.82 | 30,111,458 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.61 | 52.55 | 53.22 | 18,552,276 | +0.35(+0.67%) |
Oct 04, 2021 | 53.77 | 54.46 | 52.58 | 52.87 | 29,813,328 | +0.83(+1.60%) |