Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.87 | 49.18 | 48.10 | 48.20 | 2,385,168 | -0.84(-1.71%) |
Sep 29, 2022 | 49.03 | 49.36 | 48.71 | 49.03 | 1,316,339 | -0.12(-0.24%) |
Sep 28, 2022 | 48.33 | 49.48 | 47.90 | 49.15 | 1,222,032 | +0.70(+1.44%) |
Sep 27, 2022 | 48.34 | 49.09 | 47.73 | 48.45 | 2,151,882 | +0.44(+0.92%) |
Sep 26, 2022 | 47.01 | 48.82 | 46.96 | 48.01 | 3,619,011 | +0.82(+1.73%) |
Sep 23, 2022 | 46.35 | 47.20 | 46.12 | 47.19 | 2,330,664 | +0.18(+0.38%) |
Sep 22, 2022 | 47.49 | 47.55 | 46.55 | 47.02 | 2,060,239 | -0.61(-1.28%) |
Sep 21, 2022 | 47.81 | 48.79 | 47.63 | 47.63 | 1,246,378 | +0.17(+0.35%) |
Sep 20, 2022 | 48.28 | 48.40 | 46.95 | 47.46 | 1,089,451 | -1.18(-2.43%) |
Sep 19, 2022 | 47.14 | 48.80 | 47.09 | 48.64 | 1,499,247 | +1.34(+2.83%) |
Sep 16, 2022 | 46.27 | 47.42 | 45.69 | 47.30 | 4,955,556 | -0.57(-1.19%) |
Sep 15, 2022 | 49.15 | 49.71 | 47.44 | 47.87 | 2,197,243 | -1.30(-2.64%) |
Sep 14, 2022 | 49.07 | 49.25 | 48.55 | 49.17 | 1,808,729 | +0.18(+0.36%) |
Sep 13, 2022 | 48.65 | 49.56 | 48.47 | 48.99 | 1,617,038 | -1.16(-2.32%) |
Sep 12, 2022 | 50.78 | 51.22 | 50.15 | 50.16 | 1,523,393 | +0.02(+0.04%) |
Sep 09, 2022 | 49.35 | 50.24 | 49.27 | 50.14 | 1,304,529 | +1.13(+2.31%) |
Sep 08, 2022 | 48.80 | 49.03 | 48.13 | 49.00 | 1,921,444 | -0.13(-0.26%) |
Sep 07, 2022 | 48.23 | 49.15 | 47.73 | 49.13 | 1,580,226 | +0.87(+1.80%) |
Sep 06, 2022 | 49.26 | 49.54 | 48.00 | 48.27 | 1,622,569 | -1.28(-2.58%) |
Sep 02, 2022 | 50.54 | 50.90 | 49.42 | 49.55 | 1,507,852 | -0.60(-1.20%) |
Sep 01, 2022 | 49.27 | 50.22 | 48.81 | 50.15 | 1,861,399 | +0.51(+1.03%) |
Aug 31, 2022 | 50.84 | 50.84 | 49.52 | 49.64 | 2,708,112 | -0.95(-1.88%) |
Aug 30, 2022 | 50.71 | 51.06 | 49.89 | 50.59 | 1,500,653 | +0.09(+0.18%) |
Aug 29, 2022 | 51.71 | 51.91 | 50.49 | 50.50 | 1,560,202 | -1.57(-3.02%) |
Aug 26, 2022 | 53.49 | 53.81 | 52.03 | 52.07 | 845,402 | -1.52(-2.84%) |
Aug 25, 2022 | 52.90 | 53.60 | 52.67 | 53.60 | 1,085,406 | +0.85(+1.60%) |
Aug 24, 2022 | 52.75 | 53.20 | 52.08 | 52.75 | 1,224,425 | -0.35(-0.67%) |
Aug 23, 2022 | 53.99 | 54.48 | 53.04 | 53.10 | 1,744,154 | -0.71(-1.31%) |
Aug 22, 2022 | 53.79 | 54.68 | 53.44 | 53.81 | 1,175,225 | -0.70(-1.28%) |
Aug 19, 2022 | 54.62 | 55.06 | 54.14 | 54.51 | 1,193,045 | -0.58(-1.05%) |
Aug 18, 2022 | 54.88 | 55.25 | 54.78 | 55.09 | 1,090,925 | +0.20(+0.36%) |
Aug 17, 2022 | 55.54 | 55.54 | 54.01 | 54.89 | 2,404,628 | -1.09(-1.95%) |
Aug 16, 2022 | 55.35 | 56.58 | 55.28 | 55.98 | 1,838,852 | +0.52(+0.94%) |
Aug 15, 2022 | 55.10 | 55.75 | 54.75 | 55.46 | 1,802,194 | +0.03(+0.05%) |
Aug 12, 2022 | 55.03 | 55.50 | 54.93 | 55.43 | 1,037,902 | +0.28(+0.52%) |
Aug 11, 2022 | 54.54 | 55.56 | 54.37 | 55.15 | 1,568,187 | +0.94(+1.74%) |
Aug 10, 2022 | 53.63 | 54.41 | 53.24 | 54.20 | 2,304,016 | +1.40(+2.64%) |
Aug 09, 2022 | 53.22 | 53.49 | 52.59 | 52.81 | 838,083 | -0.65(-1.21%) |
Aug 08, 2022 | 53.77 | 54.49 | 53.29 | 53.46 | 986,431 | +0.02(+0.04%) |
Aug 05, 2022 | 52.43 | 53.62 | 52.37 | 53.44 | 1,162,755 | +0.70(+1.32%) |
Aug 04, 2022 | 53.16 | 53.54 | 52.35 | 52.74 | 1,432,737 | -0.42(-0.79%) |
Aug 03, 2022 | 52.38 | 53.29 | 52.02 | 53.16 | 1,391,516 | +1.20(+2.31%) |
Aug 02, 2022 | 52.45 | 52.72 | 51.84 | 51.96 | 1,331,727 | -0.81(-1.53%) |
Aug 01, 2022 | 53.82 | 54.30 | 52.48 | 52.77 | 1,752,861 | -1.23(-2.27%) |
Jul 29, 2022 | 52.21 | 54.34 | 52.21 | 54.00 | 2,163,741 | +1.64(+3.13%) |
Jul 28, 2022 | 50.84 | 52.81 | 50.84 | 52.36 | 1,787,226 | +1.73(+3.42%) |
Jul 27, 2022 | 49.99 | 50.73 | 49.29 | 50.63 | 1,393,962 | +0.95(+1.92%) |
Jul 26, 2022 | 49.70 | 49.98 | 49.03 | 49.67 | 1,467,930 | -0.32(-0.65%) |
Jul 25, 2022 | 50.27 | 50.29 | 49.60 | 50.00 | 1,390,143 | -0.29(-0.57%) |
Jul 22, 2022 | 51.34 | 51.34 | 50.08 | 50.28 | 1,336,889 | -0.89(-1.75%) |
Jul 21, 2022 | 50.79 | 52.42 | 49.94 | 51.18 | 3,743,306 | +1.83(+3.70%) |
Jul 20, 2022 | 49.57 | 49.63 | 48.62 | 49.35 | 2,275,409 | -0.33(-0.67%) |
Jul 19, 2022 | 48.15 | 49.77 | 47.91 | 49.68 | 2,033,340 | +2.14(+4.51%) |
Jul 18, 2022 | 47.61 | 48.01 | 47.30 | 47.54 | 1,193,999 | +0.10(+0.21%) |
Jul 15, 2022 | 47.55 | 48.14 | 47.18 | 47.44 | 1,267,337 | +0.42(+0.90%) |
Jul 14, 2022 | 47.06 | 47.37 | 45.76 | 47.02 | 1,658,912 | -0.69(-1.44%) |
Jul 13, 2022 | 46.84 | 48.14 | 46.19 | 47.71 | 2,285,861 | +0.16(+0.33%) |
Jul 12, 2022 | 47.59 | 48.77 | 47.17 | 47.55 | 2,223,372 | +0.29(+0.62%) |
Jul 11, 2022 | 47.27 | 47.72 | 47.06 | 47.26 | 795,384 | -0.12(-0.25%) |
Jul 08, 2022 | 47.07 | 47.67 | 46.40 | 47.38 | 1,623,745 | +0.29(+0.63%) |
Jul 07, 2022 | 46.95 | 47.68 | 46.93 | 47.08 | 1,911,806 | +0.29(+0.63%) |
Jul 06, 2022 | 46.16 | 47.07 | 45.27 | 46.79 | 2,212,137 | +0.71(+1.54%) |
Jul 05, 2022 | 46.21 | 46.63 | 45.44 | 46.08 | 1,639,395 | -0.81(-1.72%) |
Jul 01, 2022 | 45.34 | 46.98 | 45.06 | 46.88 | 1,628,239 | +1.40(+3.07%) |
Jun 30, 2022 | 44.61 | 45.62 | 44.11 | 45.49 | 1,284,081 | +0.36(+0.81%) |
Jun 29, 2022 | 45.58 | 45.83 | 44.55 | 45.12 | 1,182,021 | -0.27(-0.58%) |
Jun 28, 2022 | 46.68 | 47.25 | 45.34 | 45.39 | 1,151,766 | -0.56(-1.22%) |
Jun 27, 2022 | 46.45 | 47.32 | 45.72 | 45.95 | 1,683,108 | -0.30(-0.66%) |
Jun 24, 2022 | 45.12 | 46.99 | 45.12 | 46.25 | 2,179,431 | +1.37(+3.04%) |
Jun 23, 2022 | 43.86 | 45.07 | 43.81 | 44.89 | 1,502,391 | +1.09(+2.49%) |
Jun 22, 2022 | 43.80 | 44.30 | 43.50 | 43.80 | 1,233,416 | -0.47(-1.07%) |
Jun 21, 2022 | 44.00 | 44.48 | 43.57 | 44.27 | 1,281,885 | +0.79(+1.81%) |
Jun 17, 2022 | 44.52 | 44.52 | 42.78 | 43.48 | 3,331,089 | -0.71(-1.60%) |
Jun 16, 2022 | 44.25 | 44.59 | 43.73 | 44.19 | 1,539,902 | -1.09(-2.41%) |
Jun 15, 2022 | 45.16 | 45.93 | 44.84 | 45.28 | 1,573,318 | +0.89(+2.01%) |
Jun 14, 2022 | 44.99 | 45.33 | 43.63 | 44.39 | 1,865,872 | -0.05(-0.11%) |
Jun 13, 2022 | 44.38 | 45.33 | 43.98 | 44.44 | 3,053,380 | -0.81(-1.78%) |
Jun 10, 2022 | 45.19 | 46.26 | 44.94 | 45.24 | 2,570,288 | -0.71(-1.54%) |
Jun 09, 2022 | 46.54 | 47.14 | 45.94 | 45.95 | 1,903,526 | -0.82(-1.74%) |
Jun 08, 2022 | 47.85 | 47.99 | 46.16 | 46.77 | 2,571,715 | -1.47(-3.05%) |
Jun 07, 2022 | 47.72 | 48.58 | 46.66 | 48.24 | 1,752,388 | -0.75(-1.52%) |
Jun 06, 2022 | 48.61 | 49.30 | 48.11 | 48.98 | 1,574,470 | +0.92(+1.92%) |
Jun 03, 2022 | 48.06 | 48.60 | 47.44 | 48.06 | 2,100,510 | -0.28(-0.59%) |
Jun 02, 2022 | 46.89 | 48.38 | 46.66 | 48.34 | 1,376,792 | +1.67(+3.57%) |
Jun 01, 2022 | 47.68 | 48.24 | 46.47 | 46.68 | 2,224,282 | -1.00(-2.10%) |
May 31, 2022 | 47.26 | 47.84 | 46.00 | 47.68 | 4,352,938 | -0.20(-0.41%) |
May 27, 2022 | 48.11 | 48.52 | 47.50 | 47.87 | 1,488,137 | -0.09(-0.18%) |
May 26, 2022 | 47.91 | 49.21 | 47.73 | 47.96 | 2,041,300 | +0.36(+0.76%) |
May 25, 2022 | 45.94 | 48.29 | 45.79 | 47.60 | 3,096,792 | +1.48(+3.21%) |
May 24, 2022 | 46.12 | 46.25 | 45.25 | 46.12 | 1,789,381 | -0.05(-0.11%) |
May 23, 2022 | 45.76 | 46.86 | 45.70 | 46.17 | 2,474,472 | +0.78(+1.73%) |
May 20, 2022 | 44.88 | 45.39 | 43.57 | 45.38 | 3,514,164 | +1.27(+2.89%) |
May 19, 2022 | 42.59 | 45.24 | 42.29 | 44.11 | 3,763,419 | +1.18(+2.74%) |
May 18, 2022 | 46.64 | 46.85 | 41.66 | 42.93 | 4,551,607 | -4.58(-9.63%) |
May 17, 2022 | 46.35 | 48.06 | 46.09 | 47.51 | 2,606,913 | +1.86(+4.08%) |
May 16, 2022 | 46.38 | 46.56 | 45.20 | 45.65 | 2,177,045 | -1.13(-2.41%) |
May 13, 2022 | 47.38 | 47.91 | 46.63 | 46.78 | 2,207,373 | -0.37(-0.79%) |
May 12, 2022 | 47.18 | 47.75 | 45.67 | 47.15 | 2,346,389 | -0.17(-0.35%) |
May 11, 2022 | 48.07 | 48.70 | 46.74 | 47.31 | 1,868,329 | -0.81(-1.69%) |
May 10, 2022 | 49.31 | 49.44 | 47.17 | 48.13 | 2,224,051 | -0.76(-1.56%) |
May 09, 2022 | 47.72 | 49.27 | 47.65 | 48.89 | 2,047,346 | +0.43(+0.89%) |
May 06, 2022 | 49.09 | 49.34 | 48.10 | 48.46 | 1,984,867 | -0.76(-1.55%) |
May 05, 2022 | 49.11 | 49.62 | 48.63 | 49.23 | 1,740,155 | -0.42(-0.85%) |
May 04, 2022 | 48.47 | 49.72 | 48.20 | 49.65 | 2,016,041 | +1.29(+2.68%) |
May 03, 2022 | 47.15 | 48.64 | 46.80 | 48.35 | 1,593,948 | +1.00(+2.11%) |
May 02, 2022 | 47.28 | 47.98 | 46.45 | 47.35 | 1,720,096 | +0.41(+0.88%) |
Apr 29, 2022 | 47.81 | 48.66 | 46.82 | 46.94 | 1,737,020 | -1.26(-2.62%) |
Apr 28, 2022 | 47.44 | 48.22 | 46.85 | 48.21 | 1,741,490 | +1.26(+2.69%) |
Apr 27, 2022 | 46.71 | 47.30 | 46.20 | 46.94 | 2,008,494 | +0.45(+0.97%) |
Apr 26, 2022 | 48.55 | 48.97 | 46.30 | 46.49 | 2,680,193 | -2.31(-4.74%) |
Apr 25, 2022 | 47.03 | 48.91 | 46.57 | 48.80 | 2,217,776 | +1.92(+4.10%) |
Apr 22, 2022 | 47.50 | 47.79 | 46.85 | 46.88 | 1,377,088 | -1.15(-2.39%) |
Apr 21, 2022 | 48.37 | 49.26 | 46.72 | 48.03 | 4,150,586 | +0.82(+1.74%) |
Apr 20, 2022 | 46.88 | 48.19 | 46.65 | 47.21 | 3,953,138 | +0.83(+1.80%) |
Apr 19, 2022 | 45.45 | 46.58 | 45.13 | 46.37 | 2,261,914 | +1.47(+3.27%) |
Apr 18, 2022 | 44.82 | 45.31 | 44.49 | 44.90 | 1,608,498 | -0.24(-0.52%) |
Apr 14, 2022 | 45.61 | 45.98 | 44.89 | 45.14 | 1,369,698 | -0.72(-1.56%) |
Apr 13, 2022 | 44.81 | 45.88 | 44.74 | 45.85 | 1,293,412 | +1.15(+2.57%) |
Apr 12, 2022 | 45.57 | 46.04 | 44.39 | 44.71 | 1,561,286 | -0.72(-1.58%) |
Apr 11, 2022 | 46.26 | 46.75 | 45.13 | 45.42 | 2,081,592 | -0.74(-1.61%) |
Apr 08, 2022 | 44.51 | 46.40 | 43.71 | 46.17 | 3,729,502 | +0.94(+2.08%) |
Apr 07, 2022 | 45.21 | 45.96 | 44.41 | 45.23 | 3,400,249 | +0.22(+0.48%) |
Apr 06, 2022 | 44.10 | 45.35 | 43.83 | 45.01 | 4,328,967 | +0.49(+1.10%) |
Apr 05, 2022 | 45.46 | 46.50 | 44.28 | 44.52 | 3,658,401 | -1.35(-2.95%) |
Apr 04, 2022 | 46.45 | 46.93 | 45.39 | 45.87 | 2,978,977 | -0.52(-1.12%) |
Apr 01, 2022 | 49.16 | 49.50 | 45.56 | 46.39 | 7,025,438 | -3.07(-6.20%) |
Mar 31, 2022 | 51.20 | 51.63 | 49.23 | 49.46 | 1,981,232 | -1.90(-3.70%) |
Mar 30, 2022 | 52.52 | 52.81 | 51.08 | 51.36 | 1,840,895 | -1.56(-2.94%) |
Mar 29, 2022 | 52.74 | 53.94 | 52.34 | 52.92 | 1,242,053 | +0.63(+1.20%) |
Mar 28, 2022 | 51.83 | 52.30 | 51.49 | 52.29 | 1,049,359 | +0.43(+0.83%) |
Mar 25, 2022 | 52.51 | 52.74 | 51.03 | 51.86 | 1,818,947 | -0.52(-0.99%) |
Mar 24, 2022 | 52.82 | 53.18 | 51.52 | 52.38 | 2,011,988 | -0.13(-0.24%) |
Mar 23, 2022 | 53.57 | 53.76 | 52.42 | 52.51 | 1,411,204 | -1.38(-2.56%) |
Mar 22, 2022 | 54.39 | 54.65 | 53.63 | 53.89 | 1,031,887 | -0.20(-0.36%) |
Mar 21, 2022 | 54.55 | 55.14 | 53.69 | 54.09 | 1,393,213 | -0.93(-1.69%) |
Mar 18, 2022 | 54.07 | 55.37 | 53.45 | 55.02 | 2,139,684 | +0.94(+1.74%) |
Mar 17, 2022 | 54.86 | 55.25 | 53.75 | 54.08 | 1,747,774 | -1.07(-1.94%) |
Mar 16, 2022 | 51.98 | 55.22 | 51.96 | 55.15 | 2,851,397 | +3.42(+6.61%) |
Mar 15, 2022 | 51.26 | 52.04 | 50.97 | 51.73 | 1,276,008 | +1.11(+2.19%) |
Mar 14, 2022 | 50.58 | 51.03 | 49.88 | 50.62 | 1,167,854 | +0.26(+0.53%) |
Mar 11, 2022 | 51.24 | 51.98 | 50.33 | 50.35 | 1,612,832 | -0.38(-0.75%) |
Mar 10, 2022 | 50.29 | 50.84 | 49.99 | 50.74 | 1,149,233 | -0.20(-0.38%) |
Mar 09, 2022 | 50.14 | 51.26 | 50.08 | 50.93 | 1,981,874 | +1.82(+3.71%) |
Mar 08, 2022 | 50.75 | 50.89 | 49.10 | 49.11 | 1,645,018 | -1.77(-3.49%) |
Mar 07, 2022 | 52.94 | 52.99 | 50.74 | 50.88 | 2,019,377 | -2.51(-4.70%) |
Mar 04, 2022 | 54.08 | 54.25 | 52.52 | 53.39 | 2,333,082 | -0.28(-0.53%) |
Mar 03, 2022 | 53.29 | 53.97 | 52.68 | 53.68 | 1,626,755 | +0.59(+1.11%) |
Mar 02, 2022 | 52.90 | 54.20 | 52.90 | 53.09 | 1,611,630 | +0.46(+0.87%) |
Mar 01, 2022 | 52.68 | 53.28 | 52.08 | 52.63 | 1,618,658 | -0.66(-1.23%) |
Feb 28, 2022 | 52.45 | 53.45 | 52.24 | 53.28 | 2,098,043 | +0.14(+0.26%) |
Feb 25, 2022 | 51.45 | 53.38 | 52.58 | 53.15 | 1,530,057 | +1.78(+3.47%) |
Feb 24, 2022 | 49.91 | 51.66 | 49.44 | 51.37 | 1,941,034 | +0.64(+1.25%) |
Feb 23, 2022 | 51.13 | 51.68 | 50.56 | 50.73 | 3,060,303 | -0.42(-0.82%) |
Feb 22, 2022 | 52.32 | 52.98 | 51.10 | 51.15 | 1,781,383 | -1.54(-2.91%) |
Feb 18, 2022 | 52.69 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.56 | 52.86 | 52.15 | 52.50 | 1,579,402 | -0.38(-0.72%) |
Feb 16, 2022 | 53.00 | 53.62 | 51.65 | 52.88 | 2,018,520 | -0.67(-1.26%) |
Feb 15, 2022 | 54.06 | 54.54 | 53.25 | 53.56 | 1,818,603 | -0.21(-0.38%) |
Feb 14, 2022 | 54.21 | 54.75 | 53.56 | 53.76 | 940,105 | -0.35(-0.65%) |
Feb 11, 2022 | 54.33 | 54.94 | 53.62 | 54.12 | 1,315,156 | -0.31(-0.58%) |
Feb 10, 2022 | 55.01 | 55.71 | 54.12 | 54.43 | 1,044,922 | -1.28(-2.30%) |
Feb 09, 2022 | 55.51 | 56.19 | 55.45 | 55.71 | 812,998 | +0.67(+1.23%) |
Feb 08, 2022 | 53.99 | 55.52 | 53.99 | 55.03 | 996,839 | +1.32(+2.46%) |
Feb 07, 2022 | 54.48 | 54.93 | 53.52 | 53.71 | 1,092,490 | -0.85(-1.56%) |
Feb 04, 2022 | 55.54 | 55.86 | 53.84 | 54.56 | 1,004,221 | -0.93(-1.67%) |
Feb 03, 2022 | 55.76 | 55.40 | 55.49 | 720,350 | -0.64(-1.13%) | |
Feb 02, 2022 | 55.37 | 56.30 | 55.21 | 56.13 | 1,561,077 | +0.61(+1.09%) |
Feb 01, 2022 | 55.49 | 55.98 | 54.53 | 55.52 | 1,127,092 | +0.19(+0.34%) |
Jan 31, 2022 | 54.33 | 55.37 | 55.34 | 1,341,825 | +1.03(+1.89%) | |
Jan 28, 2022 | 53.57 | 54.32 | 53.11 | 54.31 | 1,414,105 | +0.97(+1.82%) |
Jan 27, 2022 | 53.82 | 54.71 | 52.86 | 53.34 | 2,205,341 | +0.38(+0.72%) |
Jan 26, 2022 | 55.09 | 55.75 | 52.49 | 52.96 | 2,586,984 | -1.19(-2.20%) |
Jan 25, 2022 | 55.13 | 55.19 | 53.46 | 54.15 | 1,578,548 | -1.75(-3.13%) |
Jan 24, 2022 | 53.49 | 56.11 | 53.30 | 55.90 | 1,604,395 | +1.53(+2.81%) |
Jan 21, 2022 | 54.74 | 55.90 | 54.23 | 54.38 | 1,264,560 | -0.77(-1.40%) |
Jan 20, 2022 | 56.43 | 56.91 | 55.14 | 55.15 | 915,923 | -0.93(-1.66%) |
Jan 19, 2022 | 56.34 | 57.13 | 55.38 | 56.08 | 1,859,269 | +0.00(+0.00%) |
Jan 18, 2022 | 54.79 | 56.42 | 54.53 | 56.08 | 1,536,956 | +0.54(+0.97%) |
Jan 14, 2022 | 55.54 | 0 | -0.66(-1.17%) | |||
Jan 13, 2022 | 56.48 | 56.68 | 55.83 | 56.20 | 1,438,411 | -0.35(-0.62%) |
Jan 12, 2022 | 56.87 | 56.99 | 56.05 | 56.55 | 1,318,749 | +0.04(+0.07%) |
Jan 11, 2022 | 56.98 | 57.05 | 55.22 | 56.51 | 1,393,409 | -0.17(-0.29%) |
Jan 10, 2022 | 57.23 | 57.23 | 55.35 | 56.68 | 1,212,292 | -0.58(-1.01%) |
Jan 07, 2022 | 57.82 | 57.83 | 56.10 | 57.25 | 1,176,336 | -0.71(-1.23%) |
Jan 06, 2022 | 58.39 | 59.00 | 57.36 | 57.97 | 1,913,989 | -1.50(-2.52%) |
Jan 05, 2022 | 60.04 | 60.73 | 59.37 | 59.46 | 1,246,079 | -0.39(-0.65%) |
Jan 04, 2022 | 59.08 | 60.35 | 58.89 | 59.86 | 1,092,442 | +0.62(+1.04%) |
Jan 03, 2022 | 60.15 | 60.76 | 58.82 | 59.24 | 813,301 | -0.36(-0.61%) |
Dec 31, 2021 | 59.18 | 59.96 | 59.09 | 59.60 | 728,093 | +0.19(+0.31%) |
Dec 30, 2021 | 60.45 | 60.92 | 59.40 | 59.42 | 1,040,278 | -0.88(-1.46%) |
Dec 29, 2021 | 59.71 | 60.45 | 59.49 | 60.30 | 714,537 | +0.62(+1.03%) |
Dec 28, 2021 | 59.46 | 60.01 | 59.42 | 59.68 | 717,435 | +0.11(+0.18%) |
Dec 27, 2021 | 57.82 | 59.75 | 57.82 | 59.57 | 976,743 | +1.92(+3.32%) |
Dec 23, 2021 | 57.05 | 57.80 | 56.88 | 57.66 | 850,072 | +0.62(+1.08%) |
Dec 22, 2021 | 57.18 | 57.42 | 56.73 | 57.04 | 678,476 | -0.01(-0.02%) |
Dec 21, 2021 | 56.73 | 57.18 | 56.37 | 57.05 | 1,186,696 | +0.63(+1.11%) |
Dec 20, 2021 | 57.06 | 57.06 | 55.42 | 56.42 | 1,207,756 | -1.26(-2.19%) |
Dec 17, 2021 | 57.80 | 58.22 | 57.27 | 57.68 | 3,815,544 | -0.34(-0.59%) |
Dec 16, 2021 | 59.62 | 60.07 | 57.67 | 58.03 | 1,484,057 | -1.32(-2.22%) |
Dec 15, 2021 | 59.43 | 59.64 | 58.65 | 59.35 | 1,201,588 | -0.07(-0.12%) |
Dec 14, 2021 | 59.47 | 60.29 | 59.07 | 59.42 | 1,198,857 | -0.50(-0.83%) |
Dec 13, 2021 | 60.22 | 60.51 | 59.15 | 59.91 | 1,649,645 | +0.29(+0.49%) |
Dec 10, 2021 | 58.83 | 59.95 | 58.83 | 59.62 | 1,168,424 | +0.87(+1.48%) |
Dec 09, 2021 | 59.12 | 59.95 | 58.47 | 58.75 | 1,420,489 | +0.03(+0.05%) |
Dec 08, 2021 | 59.67 | 59.91 | 58.07 | 58.72 | 1,235,571 | -0.42(-0.71%) |
Dec 07, 2021 | 59.25 | 60.10 | 58.71 | 59.14 | 1,811,007 | +0.82(+1.41%) |
Dec 06, 2021 | 56.89 | 59.23 | 56.66 | 58.32 | 2,760,837 | +2.12(+3.78%) |
Dec 03, 2021 | 55.56 | 56.97 | 55.43 | 56.20 | 1,386,474 | +0.88(+1.59%) |
Dec 02, 2021 | 55.26 | 55.80 | 54.48 | 55.32 | 1,687,560 | +0.06(+0.11%) |
Dec 01, 2021 | 56.39 | 56.85 | 54.83 | 55.26 | 1,783,863 | -0.63(-1.14%) |
Nov 30, 2021 | 56.14 | 56.79 | 55.62 | 55.89 | 2,718,453 | -0.57(-1.00%) |
Nov 29, 2021 | 56.26 | 57.07 | 55.94 | 56.46 | 1,410,530 | +0.43(+0.77%) |
Nov 26, 2021 | 55.61 | 56.54 | 55.16 | 56.03 | 864,934 | -0.68(-1.20%) |
Nov 24, 2021 | 56.75 | 57.06 | 56.06 | 56.71 | 863,966 | -0.30(-0.53%) |
Nov 23, 2021 | 56.80 | 57.56 | 56.10 | 57.02 | 1,260,298 | +0.39(+0.69%) |
Nov 22, 2021 | 55.88 | 57.41 | 55.44 | 56.63 | 1,217,337 | +0.98(+1.75%) |
Nov 19, 2021 | 56.18 | 56.39 | 55.52 | 55.65 | 1,499,580 | -0.72(-1.28%) |
Nov 18, 2021 | 57.28 | 57.51 | 56.26 | 56.37 | 1,325,314 | -0.91(-1.59%) |
Nov 17, 2021 | 57.66 | 57.71 | 56.74 | 57.28 | 1,171,292 | -0.40(-0.69%) |
Nov 16, 2021 | 58.30 | 58.83 | 57.66 | 57.68 | 1,363,903 | -0.39(-0.67%) |
Nov 15, 2021 | 58.85 | 59.16 | 57.95 | 58.07 | 1,111,839 | -0.77(-1.31%) |
Nov 12, 2021 | 57.91 | 59.04 | 57.66 | 58.84 | 1,043,484 | +1.07(+1.86%) |
Nov 11, 2021 | 57.73 | 58.07 | 57.35 | 57.77 | 750,328 | +0.17(+0.29%) |
Nov 10, 2021 | 57.83 | 57.60 | 1,075,766 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.78 | 57.99 | 56.71 | 57.97 | 1,191,067 | +1.17(+2.06%) |
Nov 08, 2021 | 56.39 | 57.00 | 56.02 | 56.80 | 1,355,739 | +0.53(+0.94%) |
Nov 05, 2021 | 57.97 | 58.67 | 56.23 | 56.27 | 2,231,651 | -1.45(-2.52%) |
Nov 04, 2021 | 57.83 | 58.23 | 57.03 | 57.73 | 1,644,592 | -0.10(-0.17%) |
Nov 03, 2021 | 55.69 | 57.94 | 55.67 | 57.83 | 1,866,643 | +1.78(+3.17%) |
Nov 02, 2021 | 56.33 | 56.79 | 55.75 | 56.05 | 1,622,515 | -0.15(-0.26%) |
Nov 01, 2021 | 55.42 | 56.33 | 55.59 | 56.20 | 1,236,852 | +0.85(+1.53%) |
Oct 29, 2021 | 54.63 | 55.58 | 54.19 | 55.35 | 2,038,164 | +0.14(+0.25%) |
Oct 28, 2021 | 53.72 | 55.51 | 53.70 | 55.21 | 1,411,288 | +1.79(+3.34%) |
Oct 27, 2021 | 53.64 | 54.18 | 53.14 | 53.42 | 1,320,615 | -0.45(-0.83%) |
Oct 26, 2021 | 54.48 | 53.65 | 53.87 | 1,489,657 | -0.29(-0.54%) | |
Oct 25, 2021 | 56.25 | 56.30 | 54.02 | 54.17 | 2,461,919 | -0.78(-1.42%) |
Oct 22, 2021 | 55.53 | 55.82 | 54.34 | 54.95 | 2,198,257 | -0.46(-0.83%) |
Oct 21, 2021 | 53.56 | 55.44 | 53.56 | 55.41 | 3,199,492 | +2.37(+4.47%) |
Oct 20, 2021 | 52.98 | 53.12 | 50.67 | 53.03 | 3,865,697 | +3.49(+7.03%) |
Oct 19, 2021 | 49.79 | 49.89 | 48.95 | 49.55 | 1,748,770 | +0.30(+0.61%) |
Oct 18, 2021 | 48.12 | 49.41 | 48.05 | 49.25 | 1,950,304 | +0.96(+1.98%) |
Oct 15, 2021 | 47.94 | 48.64 | 47.71 | 48.29 | 1,825,821 | +0.89(+1.87%) |
Oct 14, 2021 | 46.78 | 47.83 | 46.52 | 47.40 | 2,158,966 | +1.09(+2.36%) |
Oct 13, 2021 | 46.78 | 47.12 | 46.23 | 46.31 | 1,298,973 | -0.32(-0.69%) |
Oct 12, 2021 | 46.31 | 47.21 | 46.05 | 46.63 | 1,696,844 | +0.33(+0.72%) |
Oct 11, 2021 | 46.92 | 47.11 | 46.27 | 46.30 | 1,131,306 | -0.66(-1.41%) |
Oct 08, 2021 | 48.37 | 48.65 | 46.71 | 46.96 | 1,900,548 | -1.48(-3.06%) |
Oct 07, 2021 | 49.25 | 49.89 | 48.32 | 48.44 | 1,558,323 | -0.52(-1.06%) |
Oct 06, 2021 | 49.01 | 49.14 | 48.17 | 48.96 | 1,107,305 | -0.18(-0.36%) |
Oct 05, 2021 | 48.58 | 49.43 | 48.42 | 49.14 | 1,852,387 | +0.61(+1.25%) |
Oct 04, 2021 | 49.09 | 49.51 | 48.36 | 48.53 | 1,328,956 | -0.44(-0.90%) |