Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.81 | 41.43 | 40.47 | 40.59 | 6,353,153 | -0.21(-0.52%) |
Sep 29, 2022 | 41.11 | 41.29 | 40.18 | 40.80 | 5,309,401 | -0.82(-1.98%) |
Sep 28, 2022 | 40.73 | 42.05 | 40.57 | 41.62 | 8,999,908 | +1.16(+2.88%) |
Sep 27, 2022 | 40.60 | 40.81 | 39.98 | 40.46 | 5,893,109 | +0.37(+0.92%) |
Sep 26, 2022 | 40.21 | 40.89 | 39.88 | 40.09 | 5,949,116 | -0.47(-1.16%) |
Sep 23, 2022 | 40.65 | 40.84 | 39.77 | 40.56 | 7,283,803 | -0.80(-1.94%) |
Sep 22, 2022 | 41.83 | 42.08 | 41.35 | 41.36 | 5,035,946 | -0.19(-0.47%) |
Sep 21, 2022 | 42.89 | 43.05 | 41.55 | 41.56 | 6,296,642 | -1.03(-2.41%) |
Sep 20, 2022 | 42.45 | 42.76 | 41.92 | 42.58 | 5,407,502 | -0.60(-1.39%) |
Sep 19, 2022 | 42.17 | 43.31 | 42.01 | 43.18 | 5,303,977 | +0.30(+0.69%) |
Sep 16, 2022 | 42.51 | 43.24 | 41.95 | 42.89 | 10,887,397 | -0.45(-1.04%) |
Sep 15, 2022 | 43.52 | 44.13 | 43.14 | 43.34 | 7,070,430 | -0.15(-0.34%) |
Sep 14, 2022 | 43.99 | 44.23 | 42.85 | 43.49 | 12,430,405 | -0.74(-1.67%) |
Sep 13, 2022 | 45.04 | 45.84 | 43.94 | 44.23 | 9,853,744 | -2.83(-6.01%) |
Sep 12, 2022 | 47.39 | 47.85 | 46.93 | 47.05 | 5,457,825 | +0.39(+0.83%) |
Sep 09, 2022 | 46.41 | 46.86 | 46.21 | 46.67 | 6,781,694 | +1.03(+2.25%) |
Sep 08, 2022 | 44.80 | 45.74 | 44.30 | 45.64 | 6,455,172 | +0.40(+0.88%) |
Sep 07, 2022 | 44.66 | 45.50 | 44.38 | 45.24 | 7,053,718 | +0.35(+0.78%) |
Sep 06, 2022 | 46.10 | 46.27 | 44.66 | 44.89 | 8,772,195 | -0.67(-1.46%) |
Sep 02, 2022 | 46.69 | 46.90 | 45.18 | 45.56 | 5,547,426 | -0.60(-1.30%) |
Sep 01, 2022 | 46.62 | 46.65 | 45.40 | 46.16 | 6,903,827 | -0.96(-2.04%) |
Aug 31, 2022 | 47.34 | 47.71 | 46.73 | 47.12 | 6,569,445 | -0.35(-0.74%) |
Aug 30, 2022 | 48.81 | 48.93 | 47.36 | 47.47 | 8,064,568 | -1.38(-2.82%) |
Aug 29, 2022 | 48.33 | 49.25 | 47.91 | 48.85 | 10,209,187 | -0.81(-1.63%) |
Aug 26, 2022 | 51.04 | 51.40 | 49.48 | 49.66 | 6,336,351 | -1.19(-2.33%) |
Aug 25, 2022 | 50.00 | 50.87 | 49.93 | 50.84 | 6,290,127 | +1.39(+2.80%) |
Aug 24, 2022 | 50.61 | 50.73 | 49.31 | 49.46 | 7,629,913 | -1.26(-2.48%) |
Aug 23, 2022 | 49.84 | 50.84 | 49.72 | 50.72 | 4,271,033 | +1.10(+2.22%) |
Aug 22, 2022 | 49.69 | 49.88 | 49.15 | 49.61 | 6,955,959 | -0.98(-1.95%) |
Aug 19, 2022 | 50.77 | 50.99 | 50.29 | 50.60 | 3,858,056 | -0.48(-0.95%) |
Aug 18, 2022 | 50.81 | 51.27 | 50.53 | 51.08 | 3,905,795 | +0.51(+1.01%) |
Aug 17, 2022 | 50.63 | 50.98 | 50.16 | 50.57 | 4,603,402 | -0.59(-1.16%) |
Aug 16, 2022 | 50.48 | 51.45 | 50.46 | 51.16 | 4,304,458 | +0.70(+1.39%) |
Aug 15, 2022 | 50.59 | 50.61 | 50.02 | 50.46 | 6,570,761 | -0.54(-1.05%) |
Aug 12, 2022 | 50.45 | 51.01 | 50.43 | 51.00 | 4,813,476 | +0.61(+1.21%) |
Aug 11, 2022 | 49.93 | 50.81 | 49.93 | 50.39 | 5,555,304 | +1.11(+2.26%) |
Aug 10, 2022 | 49.10 | 49.84 | 49.07 | 49.28 | 6,578,546 | +1.20(+2.50%) |
Aug 09, 2022 | 47.55 | 48.19 | 47.52 | 48.07 | 4,757,896 | +0.52(+1.09%) |
Aug 08, 2022 | 47.31 | 48.11 | 47.23 | 47.55 | 4,948,464 | +0.60(+1.28%) |
Aug 05, 2022 | 46.29 | 47.21 | 46.26 | 46.95 | 6,530,219 | +0.46(+0.98%) |
Aug 04, 2022 | 46.79 | 47.14 | 46.38 | 46.49 | 8,183,701 | -0.46(-0.97%) |
Aug 03, 2022 | 47.42 | 47.42 | 46.81 | 46.95 | 5,634,434 | -0.05(-0.12%) |
Aug 02, 2022 | 47.69 | 48.03 | 47.00 | 47.01 | 6,358,034 | -0.83(-1.73%) |
Aug 01, 2022 | 47.94 | 47.96 | 46.90 | 47.84 | 6,484,050 | -0.68(-1.41%) |
Jul 29, 2022 | 48.11 | 49.05 | 47.84 | 48.52 | 10,697,395 | +0.83(+1.74%) |
Jul 28, 2022 | 47.83 | 48.25 | 47.20 | 47.69 | 6,731,149 | +0.05(+0.11%) |
Jul 27, 2022 | 46.91 | 47.85 | 46.70 | 47.63 | 4,764,175 | +0.86(+1.83%) |
Jul 26, 2022 | 46.66 | 47.23 | 46.46 | 46.78 | 4,530,241 | -0.26(-0.54%) |
Jul 25, 2022 | 46.66 | 47.39 | 46.53 | 47.03 | 6,506,077 | +0.67(+1.44%) |
Jul 22, 2022 | 46.96 | 47.24 | 45.99 | 46.37 | 5,565,494 | -0.50(-1.07%) |
Jul 21, 2022 | 46.11 | 46.91 | 45.55 | 46.87 | 11,031,684 | -1.05(-2.19%) |
Jul 20, 2022 | 47.83 | 48.03 | 47.24 | 47.92 | 6,554,345 | +0.09(+0.19%) |
Jul 19, 2022 | 46.64 | 48.15 | 46.58 | 47.83 | 7,672,706 | +1.81(+3.92%) |
Jul 18, 2022 | 45.98 | 46.55 | 45.77 | 46.02 | 5,306,861 | +0.84(+1.86%) |
Jul 15, 2022 | 45.35 | 45.81 | 44.84 | 45.18 | 5,275,177 | +0.59(+1.33%) |
Jul 14, 2022 | 44.44 | 44.74 | 44.01 | 44.59 | 5,450,028 | -0.70(-1.55%) |
Jul 13, 2022 | 45.59 | 45.78 | 44.71 | 45.29 | 6,657,798 | -0.68(-1.49%) |
Jul 12, 2022 | 46.40 | 47.02 | 45.82 | 45.98 | 6,654,677 | -0.54(-1.16%) |
Jul 11, 2022 | 46.27 | 46.82 | 46.06 | 46.51 | 4,298,617 | -0.34(-0.72%) |
Jul 08, 2022 | 47.81 | 48.22 | 46.78 | 46.85 | 4,635,564 | -0.82(-1.72%) |
Jul 07, 2022 | 47.54 | 48.15 | 47.18 | 47.67 | 6,040,252 | +1.00(+2.15%) |
Jul 06, 2022 | 46.16 | 46.73 | 45.62 | 46.67 | 6,203,765 | +0.41(+0.89%) |
Jul 05, 2022 | 46.29 | 46.34 | 45.00 | 46.26 | 6,460,978 | -0.88(-1.86%) |
Jul 01, 2022 | 46.42 | 47.45 | 45.50 | 47.13 | 5,769,850 | +0.07(+0.16%) |
Jun 30, 2022 | 46.65 | 47.54 | 46.37 | 47.06 | 6,413,247 | -0.34(-0.71%) |
Jun 29, 2022 | 48.06 | 48.34 | 46.76 | 47.40 | 4,816,450 | -0.50(-1.05%) |
Jun 28, 2022 | 48.15 | 49.38 | 47.73 | 47.90 | 5,669,406 | +0.28(+0.59%) |
Jun 27, 2022 | 48.24 | 48.60 | 47.39 | 47.62 | 8,234,731 | -0.84(-1.73%) |
Jun 24, 2022 | 46.97 | 49.06 | 46.68 | 48.46 | 9,989,666 | +1.90(+4.07%) |
Jun 23, 2022 | 47.64 | 48.01 | 45.98 | 46.56 | 10,596,118 | -1.17(-2.45%) |
Jun 22, 2022 | 47.69 | 48.14 | 47.02 | 47.73 | 11,390,749 | -2.38(-4.75%) |
Jun 21, 2022 | 51.37 | 51.69 | 50.07 | 50.11 | 7,009,080 | +0.16(+0.33%) |
Jun 17, 2022 | 50.30 | 51.03 | 49.21 | 49.94 | 13,976,574 | -0.59(-1.17%) |
Jun 16, 2022 | 50.76 | 51.04 | 49.83 | 50.53 | 8,380,402 | -1.81(-3.47%) |
Jun 15, 2022 | 53.82 | 54.40 | 51.76 | 52.35 | 7,004,824 | -1.05(-1.96%) |
Jun 14, 2022 | 53.14 | 53.92 | 52.39 | 53.40 | 7,818,041 | -0.11(-0.20%) |
Jun 13, 2022 | 55.16 | 55.24 | 52.86 | 53.51 | 9,331,097 | -2.91(-5.16%) |
Jun 10, 2022 | 59.28 | 59.34 | 56.41 | 56.42 | 7,079,017 | -3.64(-6.06%) |
Jun 09, 2022 | 61.00 | 61.11 | 60.01 | 60.05 | 3,414,593 | -1.26(-2.05%) |
Jun 08, 2022 | 61.15 | 61.83 | 60.96 | 61.31 | 3,510,106 | -0.12(-0.19%) |
Jun 07, 2022 | 60.87 | 61.51 | 60.56 | 61.43 | 5,345,139 | +0.27(+0.45%) |
Jun 06, 2022 | 61.13 | 61.65 | 60.79 | 61.16 | 3,418,698 | +0.04(+0.06%) |
Jun 03, 2022 | 61.63 | 62.15 | 60.80 | 61.12 | 5,446,964 | -0.98(-1.57%) |
Jun 02, 2022 | 62.40 | 62.89 | 61.18 | 62.10 | 5,050,496 | -0.01(-0.01%) |
Jun 01, 2022 | 62.60 | 63.64 | 62.00 | 62.11 | 6,539,150 | +0.12(+0.19%) |
May 31, 2022 | 62.59 | 62.69 | 61.65 | 61.99 | 8,637,363 | -0.98(-1.56%) |
May 27, 2022 | 61.63 | 62.98 | 61.39 | 62.97 | 5,246,878 | +1.75(+2.86%) |
May 26, 2022 | 60.62 | 61.63 | 60.38 | 61.22 | 6,351,993 | +0.49(+0.80%) |
May 25, 2022 | 60.20 | 61.08 | 59.92 | 60.73 | 6,942,310 | +0.21(+0.34%) |
May 24, 2022 | 60.64 | 60.81 | 59.08 | 60.53 | 5,168,582 | -0.38(-0.62%) |
May 23, 2022 | 61.18 | 61.48 | 60.32 | 60.91 | 7,293,858 | -0.56(-0.91%) |
May 20, 2022 | 62.16 | 62.93 | 60.35 | 61.46 | 5,788,020 | -0.59(-0.95%) |
May 19, 2022 | 61.65 | 62.78 | 61.18 | 62.05 | 5,527,503 | -0.14(-0.22%) |
May 18, 2022 | 62.64 | 63.51 | 61.81 | 62.19 | 5,123,013 | -0.96(-1.51%) |
May 17, 2022 | 62.82 | 63.43 | 62.18 | 63.14 | 4,989,377 | +1.80(+2.93%) |
May 16, 2022 | 60.74 | 61.90 | 60.17 | 61.35 | 4,462,931 | +0.38(+0.62%) |
May 13, 2022 | 60.91 | 61.65 | 60.70 | 60.97 | 4,348,815 | +0.47(+0.78%) |
May 12, 2022 | 60.04 | 60.81 | 59.26 | 60.50 | 6,687,693 | +0.23(+0.37%) |
May 11, 2022 | 59.92 | 61.82 | 59.40 | 60.27 | 6,297,788 | +0.88(+1.49%) |
May 10, 2022 | 60.85 | 61.23 | 58.91 | 59.39 | 8,738,382 | -0.74(-1.23%) |
May 09, 2022 | 60.32 | 61.19 | 59.98 | 60.13 | 8,058,905 | -1.17(-1.91%) |
May 06, 2022 | 61.43 | 61.70 | 60.15 | 61.30 | 6,435,686 | -0.49(-0.79%) |
May 05, 2022 | 63.40 | 63.49 | 60.94 | 61.79 | 7,236,629 | -1.93(-3.03%) |
May 04, 2022 | 62.11 | 63.87 | 61.75 | 63.72 | 6,192,270 | +2.22(+3.61%) |
May 03, 2022 | 60.57 | 61.66 | 60.52 | 61.50 | 5,125,549 | +0.98(+1.63%) |
May 02, 2022 | 60.60 | 60.74 | 59.39 | 60.52 | 8,034,040 | +0.51(+0.84%) |
Apr 29, 2022 | 61.47 | 62.01 | 59.84 | 60.01 | 7,218,846 | -1.18(-1.93%) |
Apr 28, 2022 | 61.40 | 61.40 | 59.66 | 61.19 | 6,131,629 | +0.32(+0.53%) |
Apr 27, 2022 | 61.47 | 61.66 | 60.51 | 60.87 | 5,992,834 | +0.07(+0.12%) |
Apr 26, 2022 | 61.58 | 62.25 | 60.78 | 60.80 | 7,326,654 | -0.63(-1.03%) |
Apr 25, 2022 | 60.83 | 61.67 | 59.14 | 61.43 | 8,034,568 | -0.39(-0.63%) |
Apr 22, 2022 | 63.23 | 64.28 | 61.58 | 61.82 | 8,243,927 | -0.91(-1.45%) |
Apr 21, 2022 | 62.27 | 64.85 | 62.17 | 62.73 | 11,391,987 | +1.78(+2.92%) |
Apr 20, 2022 | 60.53 | 61.52 | 60.50 | 60.95 | 5,561,262 | +0.44(+0.73%) |
Apr 19, 2022 | 59.59 | 60.78 | 59.48 | 60.51 | 5,863,845 | +1.06(+1.78%) |
Apr 18, 2022 | 59.10 | 59.99 | 58.93 | 59.45 | 5,495,776 | +0.35(+0.60%) |
Apr 14, 2022 | 58.20 | 59.56 | 58.11 | 59.10 | 7,757,244 | +1.20(+2.07%) |
Apr 13, 2022 | 57.30 | 57.96 | 57.05 | 57.90 | 3,838,807 | +0.81(+1.42%) |
Apr 12, 2022 | 56.41 | 57.53 | 56.21 | 57.09 | 4,584,959 | +1.18(+2.11%) |
Apr 11, 2022 | 55.36 | 56.51 | 55.18 | 55.91 | 3,058,777 | +0.24(+0.44%) |
Apr 08, 2022 | 55.74 | 56.20 | 55.34 | 55.66 | 4,337,063 | +0.39(+0.70%) |
Apr 07, 2022 | 55.77 | 55.77 | 54.17 | 55.27 | 5,147,056 | -0.38(-0.68%) |
Apr 06, 2022 | 57.04 | 57.11 | 55.31 | 55.65 | 5,515,038 | -1.64(-2.87%) |
Apr 05, 2022 | 57.76 | 58.33 | 57.22 | 57.30 | 3,802,508 | -0.47(-0.81%) |
Apr 04, 2022 | 58.22 | 58.22 | 57.14 | 57.76 | 4,044,638 | -0.15(-0.26%) |
Apr 01, 2022 | 58.02 | 58.59 | 57.25 | 57.92 | 3,675,837 | +0.42(+0.72%) |
Mar 31, 2022 | 57.89 | 58.46 | 57.49 | 57.50 | 4,767,240 | -0.49(-0.84%) |
Mar 30, 2022 | 58.19 | 58.60 | 57.78 | 57.99 | 3,485,693 | +0.06(+0.11%) |
Mar 29, 2022 | 57.71 | 58.04 | 56.69 | 57.93 | 4,682,564 | +0.07(+0.12%) |
Mar 28, 2022 | 58.03 | 58.25 | 56.89 | 57.85 | 4,298,781 | -0.53(-0.91%) |
Mar 25, 2022 | 57.84 | 58.41 | 57.61 | 58.39 | 4,392,063 | +0.55(+0.95%) |
Mar 24, 2022 | 57.54 | 57.94 | 57.22 | 57.84 | 4,001,969 | +0.71(+1.25%) |
Mar 23, 2022 | 57.21 | 57.61 | 56.87 | 57.12 | 3,253,769 | -0.23(-0.39%) |
Mar 22, 2022 | 57.76 | 58.23 | 57.07 | 57.35 | 5,691,719 | +0.19(+0.33%) |
Mar 21, 2022 | 56.96 | 57.50 | 56.43 | 57.16 | 5,359,364 | +0.86(+1.52%) |
Mar 18, 2022 | 56.16 | 57.24 | 55.77 | 56.30 | 10,539,248 | -0.41(-0.72%) |
Mar 17, 2022 | 53.59 | 56.74 | 53.37 | 56.71 | 10,439,104 | +2.89(+5.37%) |
Mar 16, 2022 | 53.39 | 54.28 | 52.99 | 53.82 | 6,820,374 | +0.69(+1.31%) |
Mar 15, 2022 | 54.03 | 54.38 | 52.00 | 53.13 | 9,256,661 | -1.27(-2.34%) |
Mar 14, 2022 | 55.38 | 55.98 | 53.94 | 54.40 | 6,466,873 | -0.57(-1.03%) |
Mar 11, 2022 | 55.10 | 56.39 | 54.93 | 54.97 | 6,804,125 | +0.25(+0.46%) |
Mar 10, 2022 | 53.46 | 54.71 | 6,005,216 | +0.75(+1.39%) | ||
Mar 09, 2022 | 53.47 | 54.96 | 53.19 | 53.97 | 8,293,671 | +1.77(+3.39%) |
Mar 08, 2022 | 52.44 | 53.44 | 52.00 | 52.20 | 7,295,242 | -0.13(-0.24%) |
Mar 07, 2022 | 53.02 | 53.34 | 52.02 | 52.32 | 7,741,589 | -0.77(-1.44%) |
Mar 04, 2022 | 52.70 | 53.13 | 52.19 | 53.09 | 6,505,553 | -0.76(-1.41%) |
Mar 03, 2022 | 53.51 | 54.09 | 53.01 | 53.85 | 4,999,789 | +0.42(+0.79%) |
Mar 02, 2022 | 51.93 | 53.96 | 51.90 | 53.42 | 7,199,363 | +1.87(+3.62%) |
Mar 01, 2022 | 53.35 | 53.52 | 50.78 | 51.56 | 8,495,032 | -1.65(-3.10%) |
Feb 28, 2022 | 52.63 | 53.41 | 52.35 | 53.21 | 7,134,322 | -0.62(-1.16%) |
Feb 25, 2022 | 52.72 | 54.28 | 53.18 | 53.83 | 6,033,973 | +1.47(+2.81%) |
Feb 24, 2022 | 52.51 | 52.58 | 51.29 | 52.36 | 9,090,629 | -1.11(-2.08%) |
Feb 23, 2022 | 54.28 | 54.56 | 53.39 | 53.47 | 5,779,551 | -0.29(-0.55%) |
Feb 22, 2022 | 54.32 | 54.43 | 53.45 | 53.77 | 6,352,063 | -0.26(-0.48%) |
Feb 18, 2022 | 54.03 | 0 | -0.52(-0.95%) | |||
Feb 17, 2022 | 54.71 | 55.38 | 54.06 | 54.54 | 4,404,428 | -0.81(-1.47%) |
Feb 16, 2022 | 54.97 | 56.10 | 54.94 | 55.36 | 6,295,208 | +0.20(+0.36%) |
Feb 15, 2022 | 54.23 | 55.29 | 54.13 | 55.16 | 4,572,096 | +0.92(+1.69%) |
Feb 14, 2022 | 54.48 | 54.72 | 53.61 | 54.24 | 5,014,547 | -0.23(-0.43%) |
Feb 11, 2022 | 54.21 | 55.20 | 53.81 | 54.47 | 6,776,141 | +0.12(+0.23%) |
Feb 10, 2022 | 55.19 | 55.69 | 54.13 | 54.35 | 7,327,142 | -0.93(-1.68%) |
Feb 09, 2022 | 54.83 | 55.49 | 54.62 | 55.27 | 6,203,096 | +0.80(+1.47%) |
Feb 08, 2022 | 53.84 | 54.54 | 53.84 | 54.47 | 6,274,831 | +1.05(+1.97%) |
Feb 07, 2022 | 54.33 | 54.48 | 53.26 | 53.42 | 6,992,677 | -0.62(-1.14%) |
Feb 04, 2022 | 54.57 | 55.03 | 53.98 | 54.04 | 5,601,993 | -0.54(-1.00%) |
Feb 03, 2022 | 54.84 | 54.53 | 54.58 | 6,015,023 | -0.40(-0.73%) | |
Feb 02, 2022 | 55.03 | 55.72 | 54.50 | 54.98 | 6,125,803 | -0.13(-0.24%) |
Feb 01, 2022 | 53.32 | 55.27 | 53.23 | 55.11 | 7,468,155 | +1.85(+3.48%) |
Jan 31, 2022 | 53.05 | 53.55 | 53.26 | 9,034,171 | -0.28(-0.52%) | |
Jan 28, 2022 | 54.13 | 54.48 | 52.67 | 53.54 | 7,818,888 | -0.12(-0.23%) |
Jan 27, 2022 | 52.38 | 54.65 | 52.38 | 53.66 | 13,112,538 | +2.64(+5.17%) |
Jan 26, 2022 | 51.21 | 51.94 | 50.51 | 51.02 | 6,868,052 | +0.04(+0.07%) |
Jan 25, 2022 | 49.84 | 51.16 | 48.72 | 50.99 | 6,327,831 | +0.50(+0.99%) |
Jan 24, 2022 | 49.67 | 50.66 | 48.69 | 50.49 | 9,950,688 | -0.09(-0.18%) |
Jan 21, 2022 | 51.43 | 51.51 | 50.42 | 50.58 | 6,941,408 | -0.97(-1.89%) |
Jan 20, 2022 | 53.41 | 53.55 | 51.51 | 51.55 | 6,464,276 | -1.81(-3.39%) |
Jan 19, 2022 | 54.18 | 54.32 | 52.96 | 53.36 | 4,878,680 | -0.32(-0.60%) |
Jan 18, 2022 | 54.18 | 54.52 | 53.12 | 53.68 | 5,379,645 | -0.48(-0.89%) |
Jan 14, 2022 | 54.16 | 0 | +0.71(+1.33%) | |||
Jan 13, 2022 | 52.88 | 53.70 | 52.79 | 53.45 | 5,025,107 | +0.61(+1.15%) |
Jan 12, 2022 | 53.06 | 53.63 | 52.51 | 52.84 | 4,194,555 | +0.07(+0.14%) |
Jan 11, 2022 | 52.65 | 53.03 | 52.08 | 52.77 | 6,425,407 | +0.70(+1.34%) |
Jan 10, 2022 | 52.47 | 52.88 | 51.70 | 52.07 | 6,216,887 | -0.62(-1.18%) |
Jan 07, 2022 | 52.28 | 53.07 | 52.10 | 52.70 | 5,196,103 | +0.77(+1.48%) |
Jan 06, 2022 | 52.15 | 52.48 | 51.04 | 51.93 | 6,526,402 | -0.10(-0.19%) |
Jan 05, 2022 | 52.42 | 53.13 | 52.00 | 52.03 | 7,507,826 | -0.05(-0.10%) |
Jan 04, 2022 | 51.05 | 52.34 | 50.91 | 52.08 | 10,166,339 | +1.37(+2.71%) |
Jan 03, 2022 | 51.00 | 51.63 | 50.64 | 50.71 | 5,867,481 | +0.13(+0.26%) |
Dec 31, 2021 | 50.68 | 50.82 | 50.20 | 50.58 | 3,469,844 | -0.05(-0.11%) |
Dec 30, 2021 | 51.00 | 51.57 | 50.58 | 50.63 | 4,123,331 | -0.25(-0.49%) |
Dec 29, 2021 | 50.53 | 50.92 | 50.43 | 50.88 | 4,014,557 | +0.38(+0.76%) |
Dec 28, 2021 | 49.94 | 50.83 | 49.85 | 50.50 | 5,325,453 | +0.68(+1.36%) |
Dec 27, 2021 | 49.32 | 49.84 | 49.19 | 49.82 | 3,639,459 | +0.65(+1.32%) |
Dec 23, 2021 | 48.60 | 49.67 | 48.46 | 49.17 | 6,998,577 | +0.81(+1.68%) |
Dec 22, 2021 | 48.26 | 48.49 | 47.83 | 48.36 | 4,182,202 | +0.03(+0.06%) |
Dec 21, 2021 | 48.30 | 48.87 | 48.06 | 48.33 | 4,956,623 | +0.62(+1.29%) |
Dec 20, 2021 | 47.35 | 47.78 | 46.79 | 47.71 | 7,009,961 | -0.53(-1.09%) |
Dec 17, 2021 | 48.62 | 48.74 | 47.60 | 48.24 | 11,663,489 | -0.45(-0.92%) |
Dec 16, 2021 | 48.53 | 49.36 | 48.39 | 48.69 | 6,285,732 | +0.50(+1.04%) |
Dec 15, 2021 | 47.96 | 48.21 | 47.13 | 48.19 | 5,555,220 | +0.14(+0.30%) |
Dec 14, 2021 | 47.48 | 48.60 | 47.38 | 48.04 | 4,540,576 | +0.50(+1.05%) |
Dec 13, 2021 | 48.56 | 48.73 | 47.32 | 47.54 | 6,051,459 | -1.21(-2.49%) |
Dec 10, 2021 | 49.18 | 49.27 | 48.40 | 48.76 | 4,069,408 | +0.26(+0.53%) |
Dec 09, 2021 | 48.36 | 48.67 | 47.91 | 48.50 | 6,288,959 | -0.46(-0.95%) |
Dec 08, 2021 | 49.32 | 49.47 | 48.85 | 48.96 | 5,620,993 | +0.04(+0.09%) |
Dec 07, 2021 | 48.55 | 49.38 | 48.39 | 48.92 | 6,545,830 | +0.87(+1.82%) |
Dec 06, 2021 | 48.47 | 48.79 | 48.01 | 48.04 | 6,803,346 | +0.72(+1.53%) |
Dec 03, 2021 | 47.26 | 47.99 | 47.02 | 47.32 | 7,833,579 | -0.10(-0.21%) |
Dec 02, 2021 | 46.81 | 47.68 | 46.43 | 47.42 | 8,219,731 | +0.37(+0.80%) |
Dec 01, 2021 | 49.48 | 49.76 | 46.99 | 47.04 | 10,230,301 | -1.93(-3.95%) |
Nov 30, 2021 | 50.17 | 50.37 | 48.52 | 48.98 | 11,658,028 | -1.72(-3.39%) |
Nov 29, 2021 | 51.63 | 52.06 | 50.27 | 50.70 | 5,124,093 | -0.04(-0.07%) |
Nov 26, 2021 | 49.89 | 50.89 | 49.31 | 50.74 | 4,901,582 | -0.91(-1.76%) |
Nov 24, 2021 | 51.88 | 52.30 | 51.61 | 51.64 | 3,754,508 | -0.48(-0.93%) |
Nov 23, 2021 | 52.27 | 52.60 | 51.82 | 52.13 | 5,993,647 | +0.34(+0.66%) |
Nov 22, 2021 | 50.70 | 52.22 | 50.69 | 51.78 | 6,027,657 | +1.28(+2.53%) |
Nov 19, 2021 | 50.60 | 50.67 | 49.35 | 50.51 | 8,429,852 | -0.56(-1.10%) |
Nov 18, 2021 | 51.40 | 51.18 | 51.04 | 51.07 | 4,338,755 | -0.32(-0.62%) |
Nov 17, 2021 | 51.69 | 51.95 | 51.24 | 51.39 | 3,794,264 | -0.46(-0.88%) |
Nov 16, 2021 | 52.82 | 52.84 | 51.83 | 51.85 | 4,523,386 | -0.93(-1.77%) |
Nov 15, 2021 | 53.29 | 53.57 | 52.66 | 52.78 | 3,938,206 | -0.12(-0.23%) |
Nov 12, 2021 | 52.67 | 53.33 | 52.37 | 52.90 | 3,972,857 | +0.33(+0.64%) |
Nov 11, 2021 | 52.04 | 52.83 | 51.99 | 52.57 | 4,700,338 | +0.81(+1.57%) |
Nov 10, 2021 | 51.83 | 51.76 | 5,794,438 | +0.19(+0.38%) | ||
Nov 09, 2021 | 51.56 | 52.08 | 51.44 | 51.56 | 5,049,393 | -0.03(-0.05%) |
Nov 08, 2021 | 51.91 | 52.57 | 51.35 | 51.59 | 5,555,231 | +0.23(+0.45%) |
Nov 05, 2021 | 50.42 | 51.74 | 50.42 | 51.36 | 5,652,691 | +1.00(+1.99%) |
Nov 04, 2021 | 51.97 | 51.98 | 50.03 | 50.36 | 10,267,609 | -1.66(-3.18%) |
Nov 03, 2021 | 51.52 | 52.48 | 51.17 | 52.01 | 7,077,699 | +0.51(+0.99%) |
Nov 02, 2021 | 50.77 | 51.74 | 50.42 | 51.50 | 6,731,050 | +0.91(+1.79%) |
Nov 01, 2021 | 49.34 | 51.07 | 49.70 | 50.60 | 8,583,930 | +1.29(+2.63%) |
Oct 29, 2021 | 49.44 | 49.90 | 49.03 | 49.30 | 6,692,389 | -0.53(-1.06%) |
Oct 28, 2021 | 49.55 | 50.08 | 49.51 | 49.83 | 6,781,803 | +0.50(+1.02%) |
Oct 27, 2021 | 51.60 | 51.60 | 49.24 | 49.33 | 13,065,441 | -2.39(-4.62%) |
Oct 26, 2021 | 51.71 | 51.71 | 7,806,345 | +0.00(+0.00%) | ||
Oct 25, 2021 | 52.18 | 52.44 | 51.63 | 51.71 | 7,144,458 | +0.27(+0.53%) |
Oct 22, 2021 | 52.53 | 53.02 | 51.42 | 51.44 | 6,686,336 | -0.76(-1.45%) |
Oct 21, 2021 | 52.91 | 53.88 | 51.05 | 52.20 | 10,122,210 | -0.55(-1.05%) |
Oct 20, 2021 | 52.11 | 53.39 | 51.92 | 52.75 | 6,667,691 | +0.62(+1.18%) |
Oct 19, 2021 | 52.05 | 52.21 | 51.56 | 52.14 | 4,144,610 | +0.21(+0.41%) |
Oct 18, 2021 | 50.82 | 52.31 | 50.74 | 51.93 | 5,290,927 | -0.01(-0.02%) |
Oct 15, 2021 | 52.38 | 52.61 | 51.83 | 51.93 | 4,868,286 | +0.19(+0.37%) |
Oct 14, 2021 | 50.59 | 51.78 | 50.33 | 51.74 | 7,301,749 | +1.61(+3.22%) |
Oct 13, 2021 | 51.02 | 51.13 | 49.90 | 50.13 | 8,788,008 | -0.73(-1.44%) |
Oct 12, 2021 | 51.11 | 51.41 | 50.65 | 50.86 | 6,180,108 | -0.43(-0.84%) |
Oct 11, 2021 | 52.19 | 52.66 | 51.27 | 51.29 | 4,698,874 | -0.42(-0.82%) |
Oct 08, 2021 | 51.80 | 52.22 | 51.44 | 51.71 | 4,836,525 | +0.18(+0.34%) |
Oct 07, 2021 | 50.99 | 52.38 | 50.90 | 51.54 | 8,214,676 | +1.19(+2.36%) |
Oct 06, 2021 | 51.41 | 51.59 | 49.59 | 50.35 | 9,874,646 | -1.71(-3.28%) |
Oct 05, 2021 | 51.32 | 52.36 | 51.18 | 52.06 | 6,410,208 | +0.76(+1.48%) |
Oct 04, 2021 | 51.60 | 51.97 | 50.81 | 51.30 | 6,417,722 | -0.30(-0.58%) |