Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.73 | 42.82 | 41.57 | 41.74 | 5,896,049 | -0.89(-2.08%) |
Sep 29, 2022 | 43.14 | 43.44 | 42.48 | 42.63 | 4,240,932 | -0.73(-1.69%) |
Sep 28, 2022 | 42.53 | 43.56 | 41.80 | 43.37 | 6,586,287 | +1.11(+2.62%) |
Sep 27, 2022 | 43.11 | 43.22 | 42.16 | 42.26 | 4,811,738 | -0.68(-1.58%) |
Sep 26, 2022 | 42.75 | 43.20 | 42.35 | 42.94 | 6,062,652 | +0.13(+0.31%) |
Sep 23, 2022 | 42.96 | 43.01 | 42.09 | 42.80 | 6,252,324 | -0.61(-1.41%) |
Sep 22, 2022 | 43.04 | 43.77 | 42.95 | 43.41 | 5,460,710 | +0.22(+0.51%) |
Sep 21, 2022 | 44.87 | 44.99 | 43.20 | 43.20 | 6,521,011 | -1.57(-3.52%) |
Sep 20, 2022 | 44.96 | 45.08 | 44.34 | 44.77 | 4,786,201 | -0.51(-1.12%) |
Sep 19, 2022 | 44.73 | 45.60 | 44.56 | 45.28 | 6,285,422 | +0.16(+0.36%) |
Sep 16, 2022 | 45.57 | 45.77 | 44.84 | 45.11 | 14,598,032 | -0.57(-1.25%) |
Sep 15, 2022 | 46.90 | 46.94 | 45.29 | 45.69 | 6,608,709 | -1.01(-2.17%) |
Sep 14, 2022 | 47.23 | 47.37 | 46.09 | 46.70 | 6,223,001 | -0.41(-0.87%) |
Sep 13, 2022 | 47.97 | 49.37 | 46.88 | 47.11 | 7,322,689 | -1.12(-2.32%) |
Sep 12, 2022 | 49.44 | 49.44 | 47.92 | 48.22 | 9,858,955 | -1.34(-2.70%) |
Sep 09, 2022 | 47.08 | 49.62 | 46.33 | 49.56 | 14,544,296 | +3.42(+7.40%) |
Sep 08, 2022 | 47.42 | 47.84 | 45.74 | 46.14 | 9,832,769 | -1.39(-2.93%) |
Sep 07, 2022 | 46.49 | 47.61 | 46.49 | 47.54 | 6,300,064 | +1.24(+2.68%) |
Sep 06, 2022 | 46.64 | 47.29 | 46.17 | 46.30 | 6,487,139 | +0.09(+0.19%) |
Sep 02, 2022 | 46.66 | 47.09 | 46.08 | 46.21 | 4,282,707 | -0.17(-0.37%) |
Sep 01, 2022 | 45.72 | 47.14 | 45.71 | 46.38 | 7,632,112 | +0.64(+1.40%) |
Aug 31, 2022 | 45.40 | 45.98 | 45.30 | 45.74 | 5,667,876 | +0.41(+0.91%) |
Aug 30, 2022 | 46.17 | 46.19 | 45.23 | 45.33 | 3,736,103 | -0.75(-1.64%) |
Aug 29, 2022 | 45.91 | 46.29 | 45.53 | 46.09 | 2,976,031 | -0.08(-0.17%) |
Aug 26, 2022 | 47.14 | 47.26 | 46.13 | 46.16 | 3,024,856 | -0.90(-1.91%) |
Aug 25, 2022 | 47.33 | 47.33 | 46.21 | 47.06 | 5,238,523 | -0.32(-0.68%) |
Aug 24, 2022 | 47.34 | 47.50 | 46.98 | 47.38 | 4,558,367 | +0.06(+0.12%) |
Aug 23, 2022 | 47.82 | 48.03 | 46.91 | 47.33 | 6,076,706 | -0.50(-1.04%) |
Aug 22, 2022 | 47.30 | 47.88 | 47.28 | 47.82 | 4,613,395 | +0.59(+1.25%) |
Aug 19, 2022 | 47.43 | 47.99 | 47.06 | 47.23 | 6,735,613 | -0.11(-0.24%) |
Aug 18, 2022 | 46.39 | 47.40 | 46.39 | 47.35 | 5,967,931 | +1.02(+2.20%) |
Aug 17, 2022 | 46.68 | 47.08 | 46.24 | 46.32 | 7,913,487 | -0.51(-1.08%) |
Aug 16, 2022 | 45.57 | 47.12 | 45.57 | 46.83 | 9,021,458 | +1.49(+3.28%) |
Aug 15, 2022 | 44.96 | 45.52 | 44.64 | 45.34 | 4,782,930 | +0.30(+0.66%) |
Aug 12, 2022 | 44.92 | 45.10 | 44.48 | 45.05 | 4,258,274 | +0.27(+0.60%) |
Aug 11, 2022 | 44.54 | 45.35 | 44.32 | 44.78 | 3,968,938 | +0.38(+0.85%) |
Aug 10, 2022 | 44.76 | 44.90 | 44.26 | 44.40 | 6,569,100 | -0.08(-0.17%) |
Aug 09, 2022 | 44.67 | 45.15 | 44.24 | 44.48 | 4,524,235 | -0.21(-0.47%) |
Aug 08, 2022 | 44.89 | 45.17 | 44.56 | 44.68 | 3,135,967 | -0.15(-0.34%) |
Aug 05, 2022 | 44.52 | 44.89 | 44.43 | 44.84 | 3,732,303 | +0.52(+1.18%) |
Aug 04, 2022 | 44.61 | 45.23 | 44.25 | 44.31 | 5,143,218 | -0.26(-0.57%) |
Aug 03, 2022 | 44.43 | 44.77 | 43.98 | 44.57 | 3,675,643 | +0.18(+0.41%) |
Aug 02, 2022 | 44.60 | 44.74 | 43.75 | 44.39 | 4,071,324 | +0.04(+0.09%) |
Aug 01, 2022 | 43.90 | 44.95 | 43.90 | 44.35 | 4,563,206 | +0.28(+0.65%) |
Jul 29, 2022 | 43.43 | 44.11 | 43.19 | 44.07 | 4,405,258 | +0.38(+0.87%) |
Jul 28, 2022 | 43.54 | 43.96 | 43.50 | 43.69 | 3,825,710 | +0.09(+0.22%) |
Jul 27, 2022 | 43.54 | 43.63 | 42.83 | 43.59 | 5,022,812 | -0.08(-0.17%) |
Jul 26, 2022 | 42.57 | 43.74 | 42.07 | 43.67 | 7,923,276 | +0.29(+0.68%) |
Jul 25, 2022 | 43.89 | 44.07 | 43.10 | 43.37 | 6,363,727 | -0.50(-1.15%) |
Jul 22, 2022 | 43.93 | 44.28 | 43.68 | 43.88 | 4,698,513 | -0.04(-0.09%) |
Jul 21, 2022 | 44.65 | 44.76 | 43.45 | 43.92 | 5,492,165 | -0.87(-1.95%) |
Jul 20, 2022 | 44.88 | 45.05 | 44.38 | 44.79 | 5,642,794 | -0.09(-0.21%) |
Jul 19, 2022 | 45.54 | 45.61 | 44.76 | 44.88 | 4,596,426 | -0.22(-0.48%) |
Jul 18, 2022 | 45.54 | 45.92 | 44.97 | 45.10 | 3,893,350 | -0.21(-0.46%) |
Jul 15, 2022 | 45.41 | 45.61 | 45.10 | 45.31 | 3,883,157 | +0.24(+0.53%) |
Jul 14, 2022 | 44.89 | 45.47 | 44.30 | 45.07 | 5,533,419 | -0.43(-0.94%) |
Jul 13, 2022 | 45.21 | 46.01 | 45.21 | 45.50 | 5,612,683 | +0.33(+0.74%) |
Jul 12, 2022 | 45.45 | 46.00 | 45.02 | 45.17 | 4,478,471 | -0.28(-0.63%) |
Jul 11, 2022 | 45.55 | 45.91 | 45.38 | 45.45 | 3,595,513 | -0.11(-0.25%) |
Jul 08, 2022 | 46.51 | 46.73 | 45.28 | 45.57 | 4,320,741 | -0.68(-1.48%) |
Jul 07, 2022 | 45.25 | 46.34 | 45.25 | 46.25 | 5,270,170 | +1.27(+2.83%) |
Jul 06, 2022 | 44.78 | 45.25 | 44.59 | 44.98 | 4,641,097 | +0.16(+0.36%) |
Jul 05, 2022 | 45.91 | 46.01 | 44.39 | 44.82 | 4,654,440 | -0.86(-1.89%) |
Jul 01, 2022 | 45.18 | 45.68 | 44.68 | 45.68 | 4,358,919 | +0.77(+1.71%) |
Jun 30, 2022 | 45.28 | 45.53 | 44.71 | 44.91 | 6,795,638 | -0.74(-1.62%) |
Jun 29, 2022 | 46.37 | 47.03 | 45.55 | 45.65 | 4,925,877 | -0.30(-0.66%) |
Jun 28, 2022 | 46.53 | 46.87 | 45.89 | 45.96 | 3,883,293 | -0.26(-0.55%) |
Jun 27, 2022 | 46.09 | 46.69 | 45.87 | 46.21 | 4,567,062 | +0.24(+0.52%) |
Jun 24, 2022 | 45.60 | 46.22 | 45.28 | 45.97 | 11,381,643 | +0.68(+1.51%) |
Jun 23, 2022 | 45.72 | 45.95 | 44.96 | 45.29 | 6,560,050 | +0.37(+0.82%) |
Jun 22, 2022 | 45.63 | 46.03 | 44.87 | 44.92 | 5,493,575 | -1.01(-2.19%) |
Jun 21, 2022 | 43.73 | 46.16 | 43.56 | 45.93 | 9,182,877 | +2.09(+4.76%) |
Jun 17, 2022 | 47.58 | 47.68 | 43.38 | 43.84 | 22,261,820 | -3.44(-7.27%) |
Jun 16, 2022 | 45.87 | 48.31 | 45.86 | 47.27 | 13,887,356 | -1.01(-2.08%) |
Jun 15, 2022 | 48.04 | 48.86 | 47.82 | 48.28 | 6,493,470 | +0.46(+0.97%) |
Jun 14, 2022 | 47.87 | 48.51 | 47.54 | 47.82 | 5,866,802 | +0.06(+0.12%) |
Jun 13, 2022 | 47.99 | 48.42 | 47.55 | 47.76 | 5,740,548 | -0.72(-1.49%) |
Jun 10, 2022 | 47.58 | 48.86 | 47.44 | 48.48 | 5,102,567 | +0.63(+1.31%) |
Jun 09, 2022 | 48.47 | 49.12 | 47.82 | 47.85 | 4,085,615 | -0.75(-1.54%) |
Jun 08, 2022 | 49.57 | 49.60 | 48.56 | 48.60 | 4,269,351 | -0.77(-1.56%) |
Jun 07, 2022 | 48.73 | 49.41 | 48.51 | 49.37 | 3,572,042 | -0.11(-0.23%) |
Jun 06, 2022 | 50.23 | 50.27 | 49.48 | 49.49 | 3,605,296 | -0.37(-0.74%) |
Jun 03, 2022 | 50.35 | 50.65 | 49.78 | 49.86 | 3,818,189 | -0.32(-0.64%) |
Jun 02, 2022 | 49.00 | 50.20 | 48.81 | 50.18 | 4,808,396 | +1.45(+2.98%) |
Jun 01, 2022 | 50.62 | 50.62 | 48.14 | 48.73 | 6,406,162 | -1.54(-3.06%) |
May 31, 2022 | 49.93 | 50.74 | 49.67 | 50.26 | 19,031,426 | +0.01(+0.02%) |
May 27, 2022 | 49.28 | 50.49 | 49.09 | 50.25 | 6,550,360 | +0.78(+1.57%) |
May 26, 2022 | 49.49 | 49.89 | 49.17 | 49.48 | 6,182,602 | +0.93(+1.92%) |
May 25, 2022 | 48.71 | 48.98 | 47.77 | 48.55 | 7,163,061 | -0.33(-0.68%) |
May 24, 2022 | 47.25 | 48.89 | 47.11 | 48.88 | 6,316,382 | +1.22(+2.57%) |
May 23, 2022 | 46.17 | 48.22 | 46.02 | 47.65 | 6,605,783 | +1.48(+3.21%) |
May 20, 2022 | 45.83 | 46.60 | 45.23 | 46.17 | 8,485,397 | +0.63(+1.37%) |
May 19, 2022 | 45.06 | 46.07 | 44.40 | 45.55 | 9,629,572 | +0.09(+0.21%) |
May 18, 2022 | 47.09 | 47.32 | 44.93 | 45.45 | 10,882,835 | -3.16(-6.50%) |
May 17, 2022 | 49.69 | 49.69 | 48.17 | 48.61 | 12,422,595 | -1.87(-3.70%) |
May 16, 2022 | 51.12 | 51.28 | 49.96 | 50.48 | 4,944,199 | -0.18(-0.36%) |
May 13, 2022 | 51.73 | 51.91 | 50.54 | 50.66 | 5,644,494 | -0.79(-1.53%) |
May 12, 2022 | 52.25 | 52.94 | 51.22 | 51.45 | 4,917,343 | +0.09(+0.18%) |
May 11, 2022 | 52.40 | 52.77 | 51.12 | 51.36 | 6,815,335 | -0.81(-1.56%) |
May 10, 2022 | 51.67 | 52.23 | 51.44 | 52.17 | 6,882,105 | +0.33(+0.64%) |
May 09, 2022 | 50.50 | 51.99 | 50.23 | 51.84 | 7,064,291 | +0.94(+1.84%) |
May 06, 2022 | 50.71 | 52.13 | 50.46 | 50.90 | 5,382,588 | +0.00(+0.00%) |
May 05, 2022 | 52.05 | 52.28 | 50.47 | 50.90 | 7,455,263 | -1.81(-3.44%) |
May 04, 2022 | 51.28 | 52.91 | 51.28 | 52.72 | 7,383,608 | +0.93(+1.79%) |
May 03, 2022 | 51.31 | 52.24 | 50.79 | 51.79 | 6,409,410 | +1.01(+1.99%) |
May 02, 2022 | 51.66 | 51.88 | 50.31 | 50.78 | 7,651,707 | -0.23(-0.44%) |
Apr 29, 2022 | 52.72 | 52.89 | 50.84 | 51.01 | 7,267,724 | -1.45(-2.76%) |
Apr 28, 2022 | 52.59 | 52.72 | 52.08 | 52.45 | 5,207,175 | -0.09(-0.16%) |
Apr 27, 2022 | 53.01 | 53.23 | 52.21 | 52.54 | 5,611,496 | -0.13(-0.25%) |
Apr 26, 2022 | 53.51 | 53.67 | 52.44 | 52.67 | 6,187,284 | -0.92(-1.71%) |
Apr 25, 2022 | 53.81 | 54.11 | 52.78 | 53.59 | 8,317,531 | -0.29(-0.54%) |
Apr 22, 2022 | 55.59 | 55.74 | 53.86 | 53.88 | 5,910,309 | -1.12(-2.03%) |
Apr 21, 2022 | 54.36 | 55.49 | 54.14 | 54.99 | 6,001,873 | +0.45(+0.83%) |
Apr 20, 2022 | 54.82 | 55.11 | 54.23 | 54.54 | 7,391,194 | -0.09(-0.16%) |
Apr 19, 2022 | 54.82 | 55.20 | 54.40 | 54.63 | 5,683,462 | -0.03(-0.05%) |
Apr 18, 2022 | 54.74 | 55.38 | 54.46 | 54.65 | 3,356,548 | -0.47(-0.86%) |
Apr 14, 2022 | 55.26 | 55.89 | 55.01 | 55.13 | 5,608,523 | -0.02(-0.03%) |
Apr 13, 2022 | 55.30 | 55.72 | 54.47 | 55.15 | 6,880,855 | -0.39(-0.70%) |
Apr 12, 2022 | 56.70 | 56.74 | 55.19 | 55.53 | 9,023,278 | -1.80(-3.13%) |
Apr 11, 2022 | 58.55 | 58.94 | 57.14 | 57.33 | 5,177,202 | -0.96(-1.65%) |
Apr 08, 2022 | 58.61 | 59.34 | 57.77 | 58.29 | 11,122,408 | +1.69(+2.99%) |
Apr 07, 2022 | 55.83 | 56.99 | 55.58 | 56.60 | 6,808,619 | +1.09(+1.96%) |
Apr 06, 2022 | 54.45 | 55.91 | 54.14 | 55.51 | 7,948,798 | +1.02(+1.87%) |
Apr 05, 2022 | 54.32 | 55.89 | 54.16 | 54.49 | 6,187,197 | +0.20(+0.37%) |
Apr 04, 2022 | 54.45 | 55.72 | 53.95 | 54.29 | 5,289,702 | -0.04(-0.07%) |
Apr 01, 2022 | 54.35 | 54.71 | 53.52 | 54.33 | 4,477,248 | +0.10(+0.19%) |
Mar 31, 2022 | 53.26 | 54.77 | 53.23 | 54.23 | 8,967,594 | +0.95(+1.77%) |
Mar 30, 2022 | 53.18 | 53.66 | 52.96 | 53.28 | 4,320,220 | -0.02(-0.04%) |
Mar 29, 2022 | 53.83 | 54.12 | 51.88 | 53.30 | 9,974,602 | -0.58(-1.07%) |
Mar 28, 2022 | 53.87 | 54.30 | 53.52 | 53.88 | 6,219,717 | +0.00(+0.00%) |
Mar 25, 2022 | 53.52 | 54.23 | 53.39 | 53.88 | 5,386,745 | +0.24(+0.44%) |
Mar 24, 2022 | 53.50 | 54.71 | 53.33 | 53.64 | 8,745,036 | +0.28(+0.53%) |
Mar 23, 2022 | 53.63 | 54.07 | 53.09 | 53.36 | 5,511,054 | -0.11(-0.21%) |
Mar 22, 2022 | 52.93 | 53.69 | 52.11 | 53.47 | 7,427,232 | +0.84(+1.60%) |
Mar 21, 2022 | 52.91 | 54.46 | 52.57 | 52.63 | 6,831,889 | -0.13(-0.25%) |
Mar 18, 2022 | 52.72 | 53.30 | 52.14 | 52.76 | 10,482,104 | +0.15(+0.29%) |
Mar 17, 2022 | 52.32 | 53.11 | 51.70 | 52.61 | 5,675,536 | +0.63(+1.22%) |
Mar 16, 2022 | 52.80 | 53.64 | 51.44 | 51.98 | 7,504,166 | -1.13(-2.14%) |
Mar 15, 2022 | 52.69 | 53.15 | 51.66 | 53.11 | 6,482,789 | +0.73(+1.39%) |
Mar 14, 2022 | 52.55 | 52.83 | 51.31 | 52.39 | 5,844,118 | -0.44(-0.84%) |
Mar 11, 2022 | 53.41 | 54.34 | 52.80 | 52.83 | 5,946,592 | -1.13(-2.10%) |
Mar 10, 2022 | 52.74 | 54.26 | 53.96 | 10,498,531 | +1.65(+3.16%) | |
Mar 09, 2022 | 52.08 | 52.98 | 51.49 | 52.31 | 10,770,146 | -0.35(-0.66%) |
Mar 08, 2022 | 54.24 | 55.62 | 52.61 | 52.66 | 11,547,260 | -1.99(-3.65%) |
Mar 07, 2022 | 55.24 | 59.15 | 54.12 | 54.65 | 24,813,524 | -1.06(-1.90%) |
Mar 04, 2022 | 51.31 | 55.75 | 51.25 | 55.71 | 22,856,408 | +3.63(+6.97%) |
Mar 03, 2022 | 49.39 | 52.46 | 49.39 | 52.08 | 29,016,870 | +5.42(+11.61%) |
Mar 02, 2022 | 45.46 | 46.78 | 45.46 | 46.67 | 10,489,024 | +0.96(+2.11%) |
Mar 01, 2022 | 45.49 | 46.08 | 44.83 | 45.70 | 12,831,343 | +1.47(+3.31%) |
Feb 28, 2022 | 43.25 | 44.59 | 43.25 | 44.24 | 9,215,318 | +0.32(+0.73%) |
Feb 25, 2022 | 43.01 | 44.10 | 43.06 | 43.92 | 7,079,003 | +1.91(+4.55%) |
Feb 24, 2022 | 42.01 | 42.83 | 40.78 | 42.01 | 7,276,109 | -0.09(-0.20%) |
Feb 23, 2022 | 42.77 | 42.90 | 41.97 | 42.09 | 4,306,128 | -0.48(-1.13%) |
Feb 22, 2022 | 42.96 | 43.34 | 42.37 | 42.57 | 5,533,607 | -0.52(-1.21%) |
Feb 18, 2022 | 43.09 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 41.92 | 43.16 | 41.92 | 42.75 | 11,790,862 | +0.62(+1.48%) |
Feb 16, 2022 | 43.70 | 44.34 | 41.84 | 42.13 | 8,903,503 | -1.74(-3.96%) |
Feb 15, 2022 | 43.27 | 44.08 | 42.83 | 43.87 | 6,115,483 | +0.68(+1.58%) |
Feb 14, 2022 | 43.47 | 43.65 | 42.26 | 43.19 | 6,135,711 | -0.35(-0.80%) |
Feb 11, 2022 | 42.77 | 43.91 | 42.66 | 43.54 | 6,617,524 | +1.04(+2.44%) |
Feb 10, 2022 | 42.62 | 42.92 | 42.20 | 42.50 | 5,100,452 | +0.02(+0.04%) |
Feb 09, 2022 | 42.62 | 42.97 | 42.29 | 42.48 | 4,116,164 | -0.33(-0.77%) |
Feb 08, 2022 | 42.20 | 43.13 | 42.00 | 42.81 | 5,357,302 | +0.78(+1.86%) |
Feb 07, 2022 | 42.36 | 42.56 | 41.56 | 42.03 | 5,365,797 | -0.09(-0.22%) |
Feb 04, 2022 | 42.33 | 42.47 | 41.69 | 42.13 | 6,368,897 | -0.32(-0.75%) |
Feb 03, 2022 | 41.47 | 42.67 | 42.45 | 6,222,575 | +0.95(+2.29%) | |
Feb 02, 2022 | 41.42 | 41.84 | 40.82 | 41.50 | 7,438,481 | -0.03(-0.07%) |
Feb 01, 2022 | 40.93 | 41.75 | 40.60 | 41.52 | 6,228,451 | +0.51(+1.24%) |
Jan 31, 2022 | 40.72 | 41.22 | 41.02 | 7,292,487 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.05 | 41.55 | 40.36 | 40.90 | 10,854,378 | -1.82(-4.25%) |
Jan 27, 2022 | 41.91 | 42.86 | 41.91 | 42.72 | 7,195,321 | +0.96(+2.30%) |
Jan 26, 2022 | 42.38 | 42.65 | 41.57 | 41.76 | 10,544,361 | -0.66(-1.55%) |
Jan 25, 2022 | 43.57 | 44.10 | 42.39 | 42.42 | 10,606,688 | -2.48(-5.53%) |
Jan 24, 2022 | 44.25 | 45.57 | 44.02 | 44.90 | 9,437,429 | +0.75(+1.70%) |
Jan 21, 2022 | 44.72 | 44.94 | 44.06 | 44.15 | 6,198,904 | -0.33(-0.74%) |
Jan 20, 2022 | 45.69 | 45.96 | 44.33 | 44.48 | 7,958,578 | -1.23(-2.70%) |
Jan 19, 2022 | 45.82 | 46.18 | 45.22 | 45.71 | 5,267,473 | -0.01(-0.02%) |
Jan 18, 2022 | 46.03 | 46.21 | 45.43 | 45.72 | 7,623,252 | -0.50(-1.08%) |
Jan 14, 2022 | 46.22 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.47 | 47.19 | 44.37 | 46.56 | 13,460,491 | +2.20(+4.96%) |
Jan 12, 2022 | 44.27 | 44.48 | 43.44 | 44.36 | 7,212,893 | -0.54(-1.19%) |
Jan 11, 2022 | 46.21 | 46.76 | 44.54 | 44.89 | 9,429,881 | -1.31(-2.83%) |
Jan 10, 2022 | 45.44 | 46.65 | 45.31 | 46.20 | 11,299,472 | +0.92(+2.04%) |
Jan 07, 2022 | 44.46 | 46.00 | 44.36 | 45.28 | 9,217,020 | +0.94(+2.12%) |
Jan 06, 2022 | 44.24 | 44.62 | 43.61 | 44.34 | 7,561,353 | +0.29(+0.66%) |
Jan 05, 2022 | 43.59 | 44.73 | 43.54 | 44.05 | 8,892,573 | +0.60(+1.39%) |
Jan 04, 2022 | 42.50 | 43.59 | 42.44 | 43.44 | 11,028,922 | +0.92(+2.17%) |
Jan 03, 2022 | 42.26 | 42.55 | 41.89 | 42.52 | 6,402,836 | -0.07(-0.15%) |
Dec 31, 2021 | 42.45 | 43.00 | 42.45 | 42.59 | 5,053,959 | +0.11(+0.27%) |
Dec 30, 2021 | 42.60 | 42.94 | 42.03 | 42.47 | 4,858,494 | +0.40(+0.96%) |
Dec 29, 2021 | 41.87 | 42.23 | 41.68 | 42.07 | 4,555,648 | +0.27(+0.65%) |
Dec 28, 2021 | 41.20 | 41.82 | 41.16 | 41.80 | 5,564,175 | +0.64(+1.55%) |
Dec 27, 2021 | 40.75 | 41.21 | 40.50 | 41.16 | 4,009,159 | +0.50(+1.23%) |
Dec 23, 2021 | 40.92 | 41.19 | 40.63 | 40.66 | 4,373,926 | -0.29(-0.71%) |
Dec 22, 2021 | 41.33 | 41.61 | 40.48 | 40.95 | 6,393,606 | -0.33(-0.80%) |
Dec 21, 2021 | 42.56 | 42.99 | 41.03 | 41.28 | 11,089,818 | -1.54(-3.60%) |
Dec 20, 2021 | 42.15 | 43.24 | 42.07 | 42.82 | 10,931,112 | +0.68(+1.61%) |
Dec 17, 2021 | 43.15 | 44.26 | 42.13 | 42.15 | 14,898,674 | -1.05(-2.44%) |
Dec 16, 2021 | 43.37 | 43.49 | 42.77 | 43.20 | 10,186,835 | -0.29(-0.67%) |
Dec 15, 2021 | 43.07 | 43.72 | 42.95 | 43.49 | 9,626,709 | +0.60(+1.40%) |
Dec 14, 2021 | 42.95 | 44.15 | 42.37 | 42.89 | 7,430,285 | -0.05(-0.11%) |
Dec 13, 2021 | 41.77 | 43.25 | 41.60 | 42.94 | 9,462,218 | +0.97(+2.31%) |
Dec 10, 2021 | 41.07 | 42.04 | 40.89 | 41.97 | 7,534,951 | +0.87(+2.11%) |
Dec 09, 2021 | 40.38 | 41.24 | 40.36 | 41.10 | 8,833,389 | +0.82(+2.03%) |
Dec 08, 2021 | 42.41 | 42.90 | 39.60 | 40.28 | 19,586,152 | -2.13(-5.01%) |
Dec 07, 2021 | 42.42 | 42.95 | 42.24 | 42.41 | 7,030,439 | -0.04(-0.09%) |
Dec 06, 2021 | 41.30 | 42.89 | 40.98 | 42.45 | 10,952,135 | +1.58(+3.87%) |
Dec 03, 2021 | 42.34 | 42.46 | 40.40 | 40.87 | 13,176,515 | -1.15(-2.73%) |
Dec 02, 2021 | 39.95 | 42.98 | 39.27 | 42.01 | 27,656,018 | +4.18(+11.04%) |
Dec 01, 2021 | 39.08 | 39.31 | 37.81 | 37.84 | 9,498,741 | -1.24(-3.18%) |
Nov 30, 2021 | 39.68 | 40.22 | 38.94 | 39.08 | 13,926,255 | -0.77(-1.94%) |
Nov 29, 2021 | 40.28 | 40.82 | 39.82 | 39.85 | 6,332,887 | -0.74(-1.83%) |
Nov 26, 2021 | 39.99 | 41.37 | 39.99 | 40.59 | 7,978,322 | +0.56(+1.41%) |
Nov 24, 2021 | 40.52 | 40.53 | 39.80 | 40.03 | 5,002,248 | -0.49(-1.21%) |
Nov 23, 2021 | 40.25 | 40.82 | 39.91 | 40.52 | 5,464,613 | +0.19(+0.47%) |
Nov 22, 2021 | 38.79 | 40.54 | 38.73 | 40.33 | 7,133,074 | +1.85(+4.82%) |
Nov 19, 2021 | 39.06 | 39.42 | 38.34 | 38.48 | 7,472,753 | -0.48(-1.23%) |
Nov 18, 2021 | 38.37 | 39.06 | 38.27 | 38.96 | 4,625,288 | +0.71(+1.84%) |
Nov 17, 2021 | 39.17 | 39.21 | 38.19 | 38.25 | 10,719,577 | -0.98(-2.49%) |
Nov 16, 2021 | 39.76 | 39.84 | 39.05 | 39.23 | 6,514,628 | -0.91(-2.27%) |
Nov 15, 2021 | 39.92 | 40.37 | 39.72 | 40.14 | 4,304,843 | +0.22(+0.54%) |
Nov 12, 2021 | 39.61 | 40.20 | 39.43 | 39.92 | 3,908,713 | +0.35(+0.88%) |
Nov 11, 2021 | 39.72 | 40.03 | 39.39 | 39.58 | 5,143,800 | -0.19(-0.47%) |
Nov 10, 2021 | 39.23 | 39.76 | 4,248,221 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.15 | 39.58 | 38.98 | 39.26 | 3,675,385 | +0.22(+0.55%) |
Nov 08, 2021 | 39.52 | 39.74 | 38.74 | 39.04 | 5,229,377 | -0.58(-1.47%) |
Nov 05, 2021 | 40.69 | 40.75 | 39.30 | 39.62 | 6,555,005 | -1.03(-2.53%) |
Nov 04, 2021 | 39.98 | 40.72 | 39.70 | 40.65 | 7,988,705 | +0.44(+1.09%) |
Nov 03, 2021 | 38.65 | 40.22 | 38.58 | 40.21 | 11,559,737 | +2.11(+5.53%) |
Nov 02, 2021 | 38.15 | 38.69 | 37.60 | 38.11 | 6,178,860 | +0.23(+0.62%) |
Nov 01, 2021 | 37.58 | 37.92 | 37.25 | 37.87 | 5,608,944 | +0.40(+1.07%) |
Oct 29, 2021 | 37.06 | 37.81 | 36.96 | 37.47 | 6,421,657 | +0.31(+0.83%) |
Oct 28, 2021 | 36.91 | 37.19 | 36.68 | 37.16 | 4,119,662 | +0.20(+0.53%) |
Oct 27, 2021 | 37.73 | 37.78 | 36.93 | 36.96 | 4,222,952 | -0.45(-1.20%) |
Oct 26, 2021 | 37.78 | 37.41 | 4,465,316 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.75 | 38.14 | 37.53 | 37.76 | 5,890,328 | +0.09(+0.25%) |
Oct 22, 2021 | 36.87 | 37.69 | 36.87 | 37.67 | 8,486,009 | +0.87(+2.37%) |
Oct 21, 2021 | 37.05 | 37.27 | 36.66 | 36.80 | 4,240,349 | -0.02(-0.05%) |
Oct 20, 2021 | 36.73 | 37.10 | 36.52 | 36.81 | 5,731,569 | +0.23(+0.64%) |
Oct 19, 2021 | 36.71 | 36.82 | 35.84 | 36.58 | 5,763,518 | -0.13(-0.36%) |
Oct 18, 2021 | 36.04 | 36.84 | 35.78 | 36.71 | 7,679,618 | +0.58(+1.61%) |
Oct 15, 2021 | 36.67 | 36.95 | 36.02 | 36.13 | 7,394,022 | -0.50(-1.35%) |
Oct 14, 2021 | 36.93 | 37.15 | 36.53 | 36.63 | 6,272,778 | -0.33(-0.89%) |
Oct 13, 2021 | 37.61 | 37.72 | 36.83 | 36.95 | 4,612,556 | -0.34(-0.90%) |
Oct 12, 2021 | 37.15 | 37.82 | 37.04 | 37.29 | 5,606,393 | +0.23(+0.63%) |
Oct 11, 2021 | 36.92 | 37.48 | 36.77 | 37.06 | 5,185,530 | +0.10(+0.28%) |
Oct 08, 2021 | 36.88 | 37.27 | 36.80 | 36.95 | 4,285,384 | -0.03(-0.08%) |
Oct 07, 2021 | 37.08 | 37.50 | 36.90 | 36.98 | 6,014,176 | -0.05(-0.13%) |
Oct 06, 2021 | 37.40 | 37.64 | 36.51 | 37.03 | 7,378,884 | -0.31(-0.83%) |
Oct 05, 2021 | 36.87 | 37.48 | 36.87 | 37.34 | 7,847,902 | +0.23(+0.63%) |
Oct 04, 2021 | 36.61 | 37.19 | 36.58 | 37.10 | 9,087,482 | +0.46(+1.25%) |