Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.49 | 28.79 | 27.60 | 27.67 | 2,682,757 | -0.78(-2.74%) |
Sep 29, 2022 | 28.67 | 28.76 | 28.13 | 28.45 | 1,972,864 | -0.49(-1.70%) |
Sep 28, 2022 | 28.67 | 29.16 | 28.41 | 28.94 | 2,318,832 | +0.42(+1.47%) |
Sep 27, 2022 | 29.21 | 29.72 | 28.39 | 28.53 | 4,114,210 | -0.33(-1.15%) |
Sep 26, 2022 | 29.09 | 29.45 | 28.70 | 28.86 | 4,932,500 | -0.28(-0.97%) |
Sep 23, 2022 | 28.47 | 29.18 | 28.43 | 29.14 | 2,910,376 | +0.42(+1.46%) |
Sep 22, 2022 | 29.73 | 29.78 | 28.58 | 28.72 | 3,952,821 | -1.20(-4.00%) |
Sep 21, 2022 | 30.07 | 30.65 | 29.92 | 29.92 | 6,228,082 | -0.06(-0.19%) |
Sep 20, 2022 | 30.64 | 30.64 | 29.72 | 29.97 | 1,889,010 | -1.03(-3.32%) |
Sep 19, 2022 | 31.01 | 31.13 | 30.33 | 31.00 | 1,726,198 | -0.15(-0.47%) |
Sep 16, 2022 | 31.83 | 31.99 | 31.12 | 31.15 | 4,487,945 | -0.90(-2.82%) |
Sep 15, 2022 | 31.86 | 32.87 | 31.80 | 32.05 | 2,026,416 | +0.41(+1.29%) |
Sep 14, 2022 | 31.79 | 32.10 | 31.38 | 31.65 | 1,719,854 | -0.36(-1.12%) |
Sep 13, 2022 | 32.56 | 32.65 | 31.93 | 32.00 | 1,774,607 | -1.20(-3.60%) |
Sep 12, 2022 | 33.04 | 33.70 | 32.97 | 33.20 | 2,077,221 | +0.19(+0.59%) |
Sep 09, 2022 | 32.16 | 33.02 | 32.03 | 33.01 | 1,896,266 | +1.02(+3.19%) |
Sep 08, 2022 | 30.78 | 31.99 | 30.49 | 31.99 | 1,872,303 | +0.96(+3.10%) |
Sep 07, 2022 | 30.11 | 31.10 | 30.02 | 31.02 | 3,176,873 | +0.84(+2.77%) |
Sep 06, 2022 | 30.97 | 31.07 | 30.11 | 30.19 | 1,820,467 | -0.72(-2.33%) |
Sep 02, 2022 | 31.45 | 31.75 | 30.68 | 30.91 | 1,815,660 | -0.36(-1.15%) |
Sep 01, 2022 | 31.71 | 31.80 | 30.79 | 31.27 | 1,620,474 | -0.58(-1.83%) |
Aug 31, 2022 | 32.24 | 32.44 | 31.78 | 31.85 | 1,788,637 | -0.17(-0.52%) |
Aug 30, 2022 | 32.19 | 32.22 | 31.61 | 32.01 | 2,716,398 | -0.14(-0.42%) |
Aug 29, 2022 | 32.62 | 32.74 | 32.07 | 32.15 | 1,600,628 | -0.52(-1.58%) |
Aug 26, 2022 | 34.16 | 34.25 | 32.65 | 32.67 | 2,304,945 | -1.12(-3.31%) |
Aug 25, 2022 | 33.60 | 33.81 | 33.26 | 33.78 | 1,722,872 | +0.39(+1.16%) |
Aug 24, 2022 | 33.26 | 33.62 | 33.06 | 33.39 | 4,344,525 | +0.06(+0.17%) |
Aug 23, 2022 | 33.35 | 33.73 | 32.91 | 33.34 | 3,214,542 | -0.17(-0.49%) |
Aug 22, 2022 | 34.30 | 34.30 | 33.34 | 33.50 | 2,607,075 | -1.27(-3.66%) |
Aug 19, 2022 | 35.29 | 35.39 | 34.51 | 34.77 | 1,550,043 | -0.56(-1.60%) |
Aug 18, 2022 | 34.94 | 35.37 | 34.58 | 35.34 | 2,509,840 | +0.59(+1.71%) |
Aug 17, 2022 | 35.44 | 35.50 | 34.48 | 34.75 | 2,257,066 | -1.00(-2.80%) |
Aug 16, 2022 | 36.27 | 36.40 | 35.24 | 35.75 | 2,431,149 | -0.80(-2.18%) |
Aug 15, 2022 | 36.45 | 36.75 | 36.29 | 36.54 | 1,178,021 | -0.05(-0.13%) |
Aug 12, 2022 | 36.19 | 36.62 | 36.14 | 36.59 | 1,011,148 | +0.47(+1.29%) |
Aug 11, 2022 | 36.23 | 36.80 | 35.94 | 36.13 | 1,497,455 | +0.13(+0.35%) |
Aug 10, 2022 | 35.81 | 36.17 | 35.66 | 36.00 | 1,496,836 | +0.71(+2.01%) |
Aug 09, 2022 | 35.95 | 35.95 | 35.20 | 35.29 | 1,032,964 | -0.66(-1.84%) |
Aug 08, 2022 | 35.90 | 36.46 | 35.90 | 35.95 | 1,172,658 | +0.15(+0.41%) |
Aug 05, 2022 | 33.96 | 36.41 | 33.96 | 35.80 | 3,817,437 | +0.90(+2.59%) |
Aug 04, 2022 | 34.97 | 35.29 | 34.53 | 34.90 | 1,226,856 | +0.01(+0.03%) |
Aug 03, 2022 | 34.89 | 35.20 | 34.61 | 34.89 | 1,962,226 | +0.32(+0.93%) |
Aug 02, 2022 | 34.83 | 34.95 | 34.40 | 34.57 | 2,489,990 | -0.40(-1.14%) |
Aug 01, 2022 | 35.16 | 35.49 | 34.88 | 34.97 | 1,465,802 | -0.17(-0.50%) |
Jul 29, 2022 | 35.44 | 35.44 | 34.56 | 35.14 | 1,976,338 | -0.18(-0.52%) |
Jul 28, 2022 | 35.62 | 35.75 | 34.92 | 35.33 | 1,658,637 | -0.14(-0.38%) |
Jul 27, 2022 | 34.88 | 35.54 | 34.83 | 35.46 | 2,015,547 | +0.64(+1.84%) |
Jul 26, 2022 | 34.79 | 34.97 | 34.42 | 34.82 | 1,580,913 | +0.08(+0.22%) |
Jul 25, 2022 | 35.04 | 35.22 | 34.58 | 34.75 | 907,892 | -0.20(-0.58%) |
Jul 22, 2022 | 35.60 | 35.67 | 34.58 | 34.95 | 1,294,591 | -0.50(-1.40%) |
Jul 21, 2022 | 35.02 | 35.50 | 34.91 | 35.45 | 1,301,282 | +0.33(+0.94%) |
Jul 20, 2022 | 34.82 | 35.44 | 34.66 | 35.12 | 1,441,810 | +0.24(+0.70%) |
Jul 19, 2022 | 34.26 | 34.92 | 34.21 | 34.87 | 1,643,833 | +1.07(+3.16%) |
Jul 18, 2022 | 34.02 | 34.27 | 33.69 | 33.80 | 1,335,729 | -0.13(-0.37%) |
Jul 15, 2022 | 33.82 | 34.28 | 33.39 | 33.93 | 1,520,433 | +0.69(+2.08%) |
Jul 14, 2022 | 33.21 | 33.42 | 32.97 | 33.24 | 1,311,491 | -0.45(-1.33%) |
Jul 13, 2022 | 33.35 | 33.92 | 33.19 | 33.69 | 1,819,291 | -0.16(-0.46%) |
Jul 12, 2022 | 33.82 | 34.20 | 33.67 | 33.84 | 1,505,324 | +0.06(+0.17%) |
Jul 11, 2022 | 33.88 | 34.18 | 33.59 | 33.78 | 1,430,897 | -0.44(-1.28%) |
Jul 08, 2022 | 34.48 | 34.94 | 34.07 | 34.22 | 1,567,827 | -0.24(-0.71%) |
Jul 07, 2022 | 34.78 | 34.92 | 34.31 | 34.46 | 2,003,930 | -0.16(-0.45%) |
Jul 06, 2022 | 35.31 | 35.52 | 34.30 | 34.62 | 1,674,129 | -0.47(-1.33%) |
Jul 05, 2022 | 34.77 | 35.13 | 34.06 | 35.09 | 1,039,432 | -0.10(-0.28%) |
Jul 01, 2022 | 34.54 | 35.24 | 34.34 | 35.18 | 1,290,517 | +0.46(+1.32%) |
Jun 30, 2022 | 35.04 | 35.11 | 34.43 | 34.73 | 1,322,978 | -0.64(-1.81%) |
Jun 29, 2022 | 34.88 | 35.53 | 34.84 | 35.37 | 1,671,550 | +0.54(+1.56%) |
Jun 28, 2022 | 35.93 | 36.23 | 34.81 | 34.82 | 1,278,938 | -0.87(-2.45%) |
Jun 27, 2022 | 35.76 | 36.13 | 35.32 | 35.70 | 1,640,640 | -0.03(-0.08%) |
Jun 24, 2022 | 35.29 | 35.99 | 34.93 | 35.73 | 2,799,998 | +0.80(+2.28%) |
Jun 23, 2022 | 34.47 | 34.94 | 34.29 | 34.93 | 1,523,056 | +0.52(+1.51%) |
Jun 22, 2022 | 33.79 | 34.87 | 33.65 | 34.41 | 3,072,924 | +0.34(+0.99%) |
Jun 21, 2022 | 34.64 | 34.76 | 34.02 | 34.07 | 3,897,724 | -0.15(-0.42%) |
Jun 17, 2022 | 34.04 | 34.54 | 33.45 | 34.22 | 4,788,902 | +0.57(+1.70%) |
Jun 16, 2022 | 33.74 | 33.77 | 32.71 | 33.65 | 3,760,696 | -0.60(-1.75%) |
Jun 15, 2022 | 34.83 | 35.05 | 33.71 | 34.25 | 4,349,854 | -0.22(-0.65%) |
Jun 14, 2022 | 35.89 | 35.89 | 34.03 | 34.47 | 3,274,399 | -1.11(-3.13%) |
Jun 13, 2022 | 36.39 | 36.52 | 35.46 | 35.58 | 3,301,619 | -1.43(-3.87%) |
Jun 10, 2022 | 37.29 | 37.68 | 37.02 | 37.02 | 1,563,123 | -0.85(-2.25%) |
Jun 09, 2022 | 38.37 | 38.58 | 37.85 | 37.87 | 1,182,547 | -0.87(-2.25%) |
Jun 08, 2022 | 39.15 | 39.15 | 38.63 | 38.74 | 1,285,851 | -0.50(-1.28%) |
Jun 07, 2022 | 38.84 | 39.32 | 38.48 | 39.24 | 1,590,131 | +0.09(+0.22%) |
Jun 06, 2022 | 38.63 | 39.51 | 38.63 | 39.16 | 1,254,253 | -0.06(-0.15%) |
Jun 03, 2022 | 40.14 | 40.24 | 39.06 | 39.21 | 1,723,797 | -1.27(-3.13%) |
Jun 02, 2022 | 38.45 | 40.59 | 38.26 | 40.48 | 3,477,437 | +2.67(+7.07%) |
Jun 01, 2022 | 38.54 | 38.66 | 37.06 | 37.81 | 2,125,584 | -0.50(-1.31%) |
May 31, 2022 | 38.47 | 38.51 | 37.99 | 38.31 | 3,006,343 | -0.16(-0.40%) |
May 27, 2022 | 37.95 | 38.53 | 37.79 | 38.47 | 1,816,416 | +0.75(+1.98%) |
May 26, 2022 | 37.39 | 37.95 | 37.28 | 37.72 | 1,688,301 | +0.36(+0.96%) |
May 25, 2022 | 36.86 | 37.67 | 36.01 | 37.36 | 1,997,185 | +0.46(+1.26%) |
May 24, 2022 | 37.26 | 37.26 | 36.54 | 36.90 | 2,534,154 | -0.39(-1.04%) |
May 23, 2022 | 36.89 | 37.42 | 36.55 | 37.29 | 1,804,237 | +0.73(+1.99%) |
May 20, 2022 | 36.52 | 36.62 | 35.66 | 36.56 | 1,670,709 | +0.42(+1.15%) |
May 19, 2022 | 36.06 | 36.36 | 35.68 | 36.14 | 1,789,852 | -0.29(-0.80%) |
May 18, 2022 | 37.53 | 37.70 | 36.28 | 36.43 | 1,921,171 | -1.31(-3.46%) |
May 17, 2022 | 37.13 | 37.95 | 37.13 | 37.74 | 1,726,539 | +0.69(+1.86%) |
May 16, 2022 | 37.00 | 37.32 | 36.77 | 37.05 | 1,886,202 | +0.03(+0.08%) |
May 13, 2022 | 36.75 | 37.37 | 36.67 | 37.03 | 2,107,880 | +0.37(+1.00%) |
May 12, 2022 | 36.22 | 37.17 | 35.93 | 36.66 | 4,322,391 | +0.16(+0.45%) |
May 11, 2022 | 35.33 | 37.77 | 35.24 | 36.49 | 7,119,266 | +1.26(+3.57%) |
May 10, 2022 | 34.14 | 36.67 | 33.90 | 35.23 | 11,184,017 | -2.78(-7.31%) |
May 09, 2022 | 38.91 | 39.26 | 37.86 | 38.01 | 2,762,443 | -1.30(-3.30%) |
May 06, 2022 | 39.39 | 39.44 | 38.71 | 39.31 | 1,587,195 | -0.21(-0.54%) |
May 05, 2022 | 40.49 | 40.75 | 39.19 | 39.52 | 1,832,175 | -1.10(-2.72%) |
May 04, 2022 | 39.26 | 40.72 | 39.06 | 40.63 | 1,712,787 | +1.23(+3.12%) |
May 03, 2022 | 38.46 | 39.89 | 38.46 | 39.40 | 1,856,388 | +1.00(+2.60%) |
May 02, 2022 | 38.69 | 39.23 | 38.07 | 38.40 | 1,973,805 | -0.33(-0.85%) |
Apr 29, 2022 | 38.90 | 39.55 | 38.67 | 38.73 | 1,916,910 | -0.19(-0.50%) |
Apr 28, 2022 | 39.10 | 39.10 | 37.98 | 38.92 | 1,762,596 | -0.10(-0.25%) |
Apr 27, 2022 | 39.49 | 39.62 | 38.87 | 39.02 | 1,455,302 | -0.51(-1.30%) |
Apr 26, 2022 | 39.71 | 40.17 | 39.47 | 39.53 | 1,387,789 | -0.69(-1.71%) |
Apr 25, 2022 | 39.64 | 40.26 | 38.79 | 40.22 | 2,085,732 | +0.56(+1.42%) |
Apr 22, 2022 | 40.44 | 40.75 | 39.37 | 39.66 | 3,294,430 | -1.10(-2.71%) |
Apr 21, 2022 | 41.68 | 42.30 | 40.69 | 40.76 | 3,807,086 | -0.77(-1.87%) |
Apr 20, 2022 | 40.76 | 41.82 | 40.14 | 41.54 | 5,037,486 | +0.67(+1.64%) |
Apr 19, 2022 | 40.71 | 42.23 | 39.86 | 40.87 | 16,054,574 | -6.31(-13.38%) |
Apr 18, 2022 | 47.52 | 47.82 | 46.93 | 47.18 | 1,295,340 | -0.34(-0.71%) |
Apr 14, 2022 | 47.28 | 47.80 | 47.10 | 47.52 | 916,636 | +0.31(+0.66%) |
Apr 13, 2022 | 46.87 | 47.32 | 46.51 | 47.21 | 1,252,842 | +0.29(+0.62%) |
Apr 12, 2022 | 46.94 | 47.48 | 46.61 | 46.92 | 1,307,501 | -0.03(-0.06%) |
Apr 11, 2022 | 45.68 | 47.12 | 45.58 | 46.95 | 1,794,453 | +0.42(+0.89%) |
Apr 08, 2022 | 46.51 | 46.90 | 46.25 | 46.54 | 1,292,877 | -0.02(-0.04%) |
Apr 07, 2022 | 46.55 | 46.83 | 46.20 | 46.56 | 1,280,788 | -0.19(-0.41%) |
Apr 06, 2022 | 46.81 | 47.16 | 46.43 | 46.75 | 1,761,559 | -0.35(-0.74%) |
Apr 05, 2022 | 46.95 | 47.58 | 46.87 | 47.10 | 1,456,500 | -0.05(-0.10%) |
Apr 04, 2022 | 47.50 | 47.66 | 47.08 | 47.15 | 1,070,166 | -0.55(-1.16%) |
Apr 01, 2022 | 47.89 | 48.08 | 46.70 | 47.70 | 1,898,269 | +0.03(+0.06%) |
Mar 31, 2022 | 47.92 | 48.28 | 47.33 | 47.67 | 1,732,487 | -0.32(-0.67%) |
Mar 30, 2022 | 47.99 | 48.58 | 47.62 | 47.99 | 1,792,297 | -0.17(-0.36%) |
Mar 29, 2022 | 48.71 | 49.04 | 47.55 | 48.16 | 2,311,862 | -0.11(-0.22%) |
Mar 28, 2022 | 48.24 | 48.46 | 47.64 | 48.27 | 1,383,495 | +0.15(+0.30%) |
Mar 25, 2022 | 47.83 | 48.13 | 47.53 | 48.12 | 1,150,099 | +0.48(+1.02%) |
Mar 24, 2022 | 47.93 | 48.04 | 47.53 | 47.64 | 1,394,189 | -0.17(-0.35%) |
Mar 23, 2022 | 47.93 | 48.39 | 47.56 | 47.81 | 1,640,665 | -0.18(-0.38%) |
Mar 22, 2022 | 47.57 | 48.57 | 47.55 | 47.99 | 3,092,968 | +0.42(+0.87%) |
Mar 21, 2022 | 47.35 | 48.11 | 47.13 | 47.58 | 3,087,016 | +0.57(+1.21%) |
Mar 18, 2022 | 46.78 | 47.21 | 46.24 | 47.01 | 7,106,784 | -0.10(-0.21%) |
Mar 17, 2022 | 46.61 | 47.29 | 46.51 | 47.10 | 2,731,233 | +0.14(+0.29%) |
Mar 16, 2022 | 46.80 | 47.43 | 46.20 | 46.97 | 2,622,664 | +0.88(+1.91%) |
Mar 15, 2022 | 46.23 | 46.74 | 45.84 | 46.09 | 2,126,653 | +0.02(+0.04%) |
Mar 14, 2022 | 47.21 | 47.28 | 45.79 | 46.07 | 2,599,202 | -1.04(-2.21%) |
Mar 11, 2022 | 49.23 | 49.41 | 47.00 | 47.11 | 3,449,817 | -1.85(-3.77%) |
Mar 10, 2022 | 48.86 | 49.45 | 48.40 | 48.96 | 3,996,311 | -0.61(-1.23%) |
Mar 09, 2022 | 50.06 | 50.96 | 49.46 | 49.57 | 2,572,283 | +0.84(+1.72%) |
Mar 08, 2022 | 49.94 | 50.07 | 48.68 | 48.73 | 2,102,742 | -1.02(-2.06%) |
Mar 07, 2022 | 50.52 | 50.59 | 49.26 | 49.75 | 1,906,898 | -1.03(-2.04%) |
Mar 04, 2022 | 50.91 | 51.17 | 50.07 | 50.78 | 2,671,161 | -0.71(-1.37%) |
Mar 03, 2022 | 50.96 | 51.66 | 50.57 | 51.49 | 3,391,794 | +0.79(+1.56%) |
Mar 02, 2022 | 52.37 | 53.44 | 50.68 | 50.70 | 4,500,455 | -1.82(-3.46%) |
Mar 01, 2022 | 52.32 | 53.36 | 49.64 | 52.51 | 5,541,753 | +0.21(+0.41%) |
Feb 28, 2022 | 52.41 | 52.84 | 51.01 | 52.30 | 7,812,864 | -4.40(-7.75%) |
Feb 25, 2022 | 54.64 | 56.71 | 55.35 | 56.70 | 2,753,558 | +2.33(+4.28%) |
Feb 24, 2022 | 52.45 | 54.52 | 52.15 | 54.37 | 2,175,206 | +0.83(+1.55%) |
Feb 23, 2022 | 53.81 | 54.55 | 53.37 | 53.54 | 1,515,708 | +0.03(+0.05%) |
Feb 22, 2022 | 53.18 | 54.08 | 52.93 | 53.51 | 1,946,644 | +0.29(+0.54%) |
Feb 18, 2022 | 53.22 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 54.26 | 54.26 | 53.25 | 53.66 | 1,026,503 | -1.04(-1.91%) |
Feb 16, 2022 | 54.48 | 55.06 | 53.73 | 54.71 | 3,562,399 | +0.12(+0.21%) |
Feb 15, 2022 | 52.04 | 54.71 | 52.04 | 54.59 | 2,416,631 | +2.87(+5.55%) |
Feb 14, 2022 | 52.07 | 52.67 | 51.30 | 51.72 | 1,131,013 | -0.42(-0.80%) |
Feb 11, 2022 | 52.53 | 52.77 | 51.85 | 52.14 | 1,868,827 | -0.33(-0.63%) |
Feb 10, 2022 | 52.08 | 53.52 | 52.08 | 52.47 | 2,367,123 | -0.06(-0.11%) |
Feb 09, 2022 | 51.59 | 52.59 | 51.56 | 52.52 | 1,557,957 | +1.32(+2.58%) |
Feb 08, 2022 | 50.28 | 51.30 | 49.85 | 51.20 | 1,291,632 | +0.85(+1.69%) |
Feb 07, 2022 | 50.44 | 50.73 | 49.97 | 50.35 | 923,342 | -0.17(-0.34%) |
Feb 04, 2022 | 50.40 | 50.93 | 49.60 | 50.52 | 923,951 | -0.29(-0.57%) |
Feb 03, 2022 | 51.60 | 50.71 | 50.81 | 974,764 | -0.98(-1.88%) | |
Feb 02, 2022 | 51.26 | 51.96 | 51.13 | 51.79 | 1,314,084 | +0.48(+0.94%) |
Feb 01, 2022 | 51.52 | 51.85 | 50.75 | 51.31 | 1,593,115 | -0.30(-0.58%) |
Jan 31, 2022 | 51.48 | 51.61 | 1,306,659 | -0.02(-0.04%) | ||
Jan 28, 2022 | 50.91 | 51.65 | 50.30 | 51.63 | 930,392 | +0.66(+1.29%) |
Jan 27, 2022 | 50.94 | 51.87 | 50.47 | 50.97 | 1,111,835 | +0.24(+0.48%) |
Jan 26, 2022 | 51.33 | 52.34 | 50.29 | 50.73 | 1,615,765 | -0.20(-0.40%) |
Jan 25, 2022 | 51.43 | 51.91 | 49.35 | 50.93 | 1,848,398 | -1.12(-2.15%) |
Jan 24, 2022 | 50.72 | 52.10 | 49.86 | 52.05 | 1,800,673 | +0.92(+1.79%) |
Jan 21, 2022 | 51.35 | 51.92 | 50.89 | 51.13 | 1,315,809 | -0.37(-0.71%) |
Jan 20, 2022 | 51.18 | 52.43 | 51.02 | 51.50 | 1,188,224 | +0.28(+0.55%) |
Jan 19, 2022 | 51.56 | 52.28 | 51.17 | 51.22 | 1,063,066 | -0.14(-0.26%) |
Jan 18, 2022 | 51.68 | 52.46 | 50.44 | 51.35 | 1,618,746 | -0.75(-1.45%) |
Jan 14, 2022 | 52.11 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 53.00 | 53.03 | 52.01 | 52.17 | 1,631,852 | -0.76(-1.44%) |
Jan 12, 2022 | 54.48 | 54.56 | 52.83 | 52.93 | 1,767,057 | -1.49(-2.73%) |
Jan 11, 2022 | 53.56 | 54.44 | 53.14 | 54.42 | 1,225,550 | +0.85(+1.59%) |
Jan 10, 2022 | 54.45 | 54.83 | 52.71 | 53.57 | 1,552,843 | -0.92(-1.68%) |
Jan 07, 2022 | 54.49 | 55.02 | 54.14 | 54.48 | 1,282,648 | +0.17(+0.32%) |
Jan 06, 2022 | 54.50 | 54.90 | 53.68 | 54.31 | 2,056,421 | -0.04(-0.07%) |
Jan 05, 2022 | 55.49 | 55.97 | 54.31 | 54.35 | 1,309,313 | -0.89(-1.61%) |
Jan 04, 2022 | 54.96 | 55.72 | 54.82 | 55.24 | 1,488,783 | +0.28(+0.51%) |
Jan 03, 2022 | 53.84 | 54.98 | 53.41 | 54.96 | 1,391,707 | +1.06(+1.97%) |
Dec 31, 2021 | 54.21 | 54.58 | 53.87 | 53.90 | 599,205 | -0.40(-0.73%) |
Dec 30, 2021 | 54.64 | 54.94 | 54.22 | 54.29 | 1,158,412 | -0.33(-0.60%) |
Dec 29, 2021 | 54.05 | 54.84 | 53.81 | 54.62 | 1,153,759 | +0.60(+1.11%) |
Dec 28, 2021 | 53.95 | 54.46 | 53.82 | 54.02 | 800,767 | +0.08(+0.14%) |
Dec 27, 2021 | 53.55 | 54.07 | 53.31 | 53.95 | 1,315,669 | +0.50(+0.94%) |
Dec 23, 2021 | 52.53 | 53.55 | 52.38 | 53.44 | 1,363,613 | +1.00(+1.91%) |
Dec 22, 2021 | 51.07 | 52.54 | 51.07 | 52.44 | 1,872,263 | +1.37(+2.68%) |
Dec 21, 2021 | 51.10 | 52.08 | 50.86 | 51.07 | 1,836,386 | +0.37(+0.72%) |
Dec 20, 2021 | 50.71 | 50.98 | 50.00 | 50.71 | 1,963,920 | -0.79(-1.54%) |
Dec 17, 2021 | 52.23 | 52.55 | 51.29 | 51.50 | 3,641,815 | -0.72(-1.38%) |
Dec 16, 2021 | 52.30 | 53.03 | 52.06 | 52.22 | 2,338,404 | +0.14(+0.28%) |
Dec 15, 2021 | 51.19 | 52.09 | 50.78 | 52.07 | 2,528,780 | +0.84(+1.64%) |
Dec 14, 2021 | 51.44 | 52.33 | 50.78 | 51.24 | 1,971,578 | -0.28(-0.54%) |
Dec 13, 2021 | 51.08 | 51.75 | 50.66 | 51.52 | 1,462,667 | +0.14(+0.26%) |
Dec 10, 2021 | 51.16 | 51.87 | 50.55 | 51.38 | 1,950,404 | +0.22(+0.43%) |
Dec 09, 2021 | 50.92 | 51.40 | 50.55 | 51.16 | 1,513,650 | -0.13(-0.24%) |
Dec 08, 2021 | 50.87 | 51.52 | 50.78 | 51.28 | 1,438,796 | +0.53(+1.04%) |
Dec 07, 2021 | 49.41 | 51.34 | 49.41 | 50.75 | 2,693,869 | +1.08(+2.17%) |
Dec 06, 2021 | 49.29 | 50.59 | 49.05 | 49.67 | 1,990,669 | +0.77(+1.58%) |
Dec 03, 2021 | 48.78 | 49.53 | 48.30 | 48.90 | 3,655,035 | +1.24(+2.61%) |
Dec 02, 2021 | 46.84 | 48.37 | 46.60 | 47.66 | 3,475,653 | +1.08(+2.32%) |
Dec 01, 2021 | 47.49 | 48.20 | 46.54 | 46.58 | 3,778,233 | -0.41(-0.88%) |
Nov 30, 2021 | 46.81 | 47.55 | 46.41 | 46.99 | 5,688,901 | +0.05(+0.10%) |
Nov 29, 2021 | 48.34 | 48.47 | 46.82 | 46.95 | 3,134,066 | -1.06(-2.21%) |
Nov 26, 2021 | 48.70 | 48.80 | 47.45 | 48.01 | 1,049,165 | -1.42(-2.87%) |
Nov 24, 2021 | 49.86 | 50.41 | 49.13 | 49.42 | 1,206,700 | -0.72(-1.44%) |
Nov 23, 2021 | 50.34 | 50.48 | 49.81 | 50.15 | 1,062,691 | -0.34(-0.67%) |
Nov 22, 2021 | 50.75 | 50.97 | 50.11 | 50.48 | 2,029,606 | -0.32(-0.63%) |
Nov 19, 2021 | 51.67 | 51.82 | 50.56 | 50.80 | 1,240,553 | -0.85(-1.64%) |
Nov 18, 2021 | 52.25 | 51.77 | 51.61 | 51.65 | 2,482,776 | -0.60(-1.14%) |
Nov 17, 2021 | 52.54 | 52.54 | 51.94 | 52.25 | 2,858,142 | -0.49(-0.93%) |
Nov 16, 2021 | 53.19 | 53.31 | 52.48 | 52.74 | 2,299,113 | -0.25(-0.47%) |
Nov 15, 2021 | 53.25 | 53.31 | 52.70 | 52.99 | 1,599,797 | +0.03(+0.05%) |
Nov 12, 2021 | 52.67 | 53.30 | 52.58 | 52.96 | 2,579,372 | +0.44(+0.84%) |
Nov 11, 2021 | 53.85 | 54.27 | 52.36 | 52.52 | 2,160,871 | -1.21(-2.26%) |
Nov 10, 2021 | 53.89 | 53.73 | 2,318,095 | -0.04(-0.07%) | ||
Nov 09, 2021 | 53.62 | 54.17 | 53.35 | 53.77 | 3,853,230 | -0.20(-0.37%) |
Nov 08, 2021 | 53.87 | 54.62 | 53.44 | 53.97 | 1,796,347 | +0.16(+0.30%) |
Nov 05, 2021 | 53.06 | 54.58 | 52.85 | 53.81 | 2,934,102 | +0.84(+1.58%) |
Nov 04, 2021 | 56.22 | 56.44 | 52.73 | 52.97 | 3,527,540 | -4.13(-7.23%) |
Nov 03, 2021 | 56.53 | 57.14 | 56.39 | 57.10 | 1,459,405 | +0.36(+0.63%) |
Nov 02, 2021 | 56.65 | 57.33 | 55.88 | 56.74 | 1,647,992 | +0.70(+1.26%) |
Nov 01, 2021 | 55.22 | 56.22 | 55.93 | 56.04 | 1,153,340 | +0.88(+1.59%) |
Oct 29, 2021 | 55.13 | 55.67 | 54.73 | 55.16 | 1,177,532 | -0.06(-0.10%) |
Oct 28, 2021 | 54.89 | 55.93 | 54.65 | 55.22 | 1,514,063 | +0.77(+1.42%) |
Oct 27, 2021 | 54.80 | 54.80 | 53.72 | 54.45 | 1,629,762 | -0.40(-0.74%) |
Oct 26, 2021 | 55.16 | 54.85 | 987,192 | -0.37(-0.66%) | ||
Oct 25, 2021 | 56.21 | 55.22 | 883,229 | -0.99(-1.77%) | ||
Oct 22, 2021 | 56.32 | 56.45 | 55.44 | 56.21 | 695,387 | +0.02(+0.03%) |
Oct 21, 2021 | 56.15 | 56.22 | 55.46 | 56.19 | 744,014 | +0.11(+0.19%) |
Oct 20, 2021 | 55.75 | 56.41 | 55.44 | 56.09 | 883,826 | +0.60(+1.08%) |
Oct 19, 2021 | 54.53 | 55.50 | 54.38 | 55.49 | 991,886 | +1.19(+2.18%) |
Oct 18, 2021 | 55.18 | 55.18 | 54.09 | 54.30 | 1,269,523 | -1.48(-2.64%) |
Oct 15, 2021 | 55.40 | 55.97 | 55.14 | 55.78 | 1,446,831 | +0.87(+1.58%) |
Oct 14, 2021 | 54.66 | 55.06 | 54.18 | 54.91 | 947,649 | +0.69(+1.28%) |
Oct 13, 2021 | 54.88 | 55.33 | 53.67 | 54.22 | 883,195 | -0.66(-1.19%) |
Oct 12, 2021 | 55.10 | 55.48 | 54.78 | 54.87 | 629,676 | -0.25(-0.45%) |
Oct 11, 2021 | 55.99 | 56.09 | 55.11 | 55.12 | 509,967 | -0.83(-1.48%) |
Oct 08, 2021 | 55.95 | 56.51 | 55.89 | 55.95 | 549,128 | +0.03(+0.05%) |
Oct 07, 2021 | 55.95 | 56.75 | 55.81 | 55.92 | 927,825 | +0.52(+0.94%) |
Oct 06, 2021 | 55.02 | 55.47 | 53.92 | 55.40 | 1,080,829 | -0.11(-0.19%) |
Oct 05, 2021 | 55.80 | 56.45 | 55.37 | 55.51 | 1,433,190 | -0.06(-0.10%) |
Oct 04, 2021 | 56.70 | 57.63 | 55.42 | 55.56 | 1,145,803 | -1.39(-2.44%) |