Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.67 | 34.32 | 33.66 | 33.82 | 2,244,406 | -0.45(-1.31%) |
Sep 29, 2022 | 34.60 | 34.70 | 33.80 | 34.27 | 3,375,217 | -1.52(-4.25%) |
Sep 28, 2022 | 35.11 | 35.92 | 34.99 | 35.79 | 2,424,899 | +0.51(+1.45%) |
Sep 27, 2022 | 35.71 | 36.11 | 35.04 | 35.28 | 2,251,994 | -0.72(-2.00%) |
Sep 26, 2022 | 35.67 | 36.65 | 35.66 | 36.00 | 2,703,708 | +1.13(+3.24%) |
Sep 23, 2022 | 34.75 | 34.94 | 34.00 | 34.87 | 2,081,556 | -0.83(-2.32%) |
Sep 22, 2022 | 35.92 | 36.19 | 35.62 | 35.70 | 2,600,473 | -0.22(-0.61%) |
Sep 21, 2022 | 36.36 | 36.50 | 35.82 | 35.92 | 2,705,481 | -1.31(-3.52%) |
Sep 20, 2022 | 37.34 | 37.57 | 36.90 | 37.23 | 4,047,388 | +0.19(+0.51%) |
Sep 19, 2022 | 36.74 | 37.10 | 36.68 | 37.04 | 3,181,848 | +0.03(+0.08%) |
Sep 16, 2022 | 37.20 | 37.44 | 36.93 | 37.01 | 1,571,828 | -0.78(-2.06%) |
Sep 15, 2022 | 38.01 | 38.30 | 37.70 | 37.79 | 2,759,008 | -0.48(-1.25%) |
Sep 14, 2022 | 38.30 | 38.48 | 38.22 | 38.27 | 1,828,033 | -0.03(-0.08%) |
Sep 13, 2022 | 38.37 | 39.68 | 38.12 | 38.30 | 2,523,733 | -1.19(-3.01%) |
Sep 12, 2022 | 38.82 | 39.59 | 38.77 | 39.49 | 2,046,031 | +0.66(+1.70%) |
Sep 09, 2022 | 38.92 | 39.34 | 38.64 | 38.83 | 2,545,761 | +0.27(+0.70%) |
Sep 08, 2022 | 38.40 | 38.78 | 38.27 | 38.56 | 3,247,967 | -1.30(-3.26%) |
Sep 07, 2022 | 39.40 | 39.98 | 39.25 | 39.86 | 3,022,258 | +0.59(+1.50%) |
Sep 06, 2022 | 39.80 | 39.90 | 39.10 | 39.27 | 3,303,805 | -2.15(-5.19%) |
Sep 02, 2022 | 41.84 | 42.19 | 41.40 | 41.42 | 3,407,698 | +0.24(+0.58%) |
Sep 01, 2022 | 41.30 | 41.46 | 40.71 | 41.18 | 3,358,177 | -0.12(-0.29%) |
Aug 31, 2022 | 41.93 | 41.97 | 41.16 | 41.30 | 3,987,656 | +1.30(+3.25%) |
Aug 30, 2022 | 41.05 | 41.41 | 39.56 | 40.00 | 4,608,165 | -0.75(-1.84%) |
Aug 29, 2022 | 41.02 | 41.70 | 40.71 | 40.75 | 2,003,987 | -0.51(-1.24%) |
Aug 26, 2022 | 42.95 | 43.00 | 41.05 | 41.26 | 2,968,121 | -1.04(-2.46%) |
Aug 25, 2022 | 41.23 | 42.30 | 41.11 | 42.30 | 5,450,207 | +2.19(+5.46%) |
Aug 24, 2022 | 39.35 | 40.64 | 39.02 | 40.11 | 4,806,625 | +0.32(+0.80%) |
Aug 23, 2022 | 39.65 | 39.98 | 39.40 | 39.79 | 2,896,862 | +0.72(+1.84%) |
Aug 22, 2022 | 39.36 | 39.45 | 38.93 | 39.07 | 4,049,351 | -0.51(-1.29%) |
Aug 19, 2022 | 39.66 | 39.91 | 39.45 | 39.58 | 2,536,784 | -0.01(-0.03%) |
Aug 18, 2022 | 39.38 | 39.78 | 39.20 | 39.59 | 3,029,419 | -0.42(-1.05%) |
Aug 17, 2022 | 38.60 | 40.75 | 36.60 | 40.01 | 15,761,857 | +1.21(+3.12%) |
Aug 16, 2022 | 38.49 | 39.04 | 38.17 | 38.80 | 3,868,259 | +0.49(+1.28%) |
Aug 15, 2022 | 38.00 | 38.53 | 37.90 | 38.31 | 3,508,756 | -0.12(-0.33%) |
Aug 12, 2022 | 38.12 | 39.62 | 37.95 | 38.44 | 5,966,740 | -0.59(-1.52%) |
Aug 11, 2022 | 38.68 | 39.88 | 38.66 | 39.03 | 3,369,957 | +0.78(+2.04%) |
Aug 10, 2022 | 38.05 | 38.37 | 37.67 | 38.25 | 2,628,206 | +0.50(+1.32%) |
Aug 09, 2022 | 37.84 | 38.10 | 37.59 | 37.75 | 3,395,046 | -0.06(-0.16%) |
Aug 08, 2022 | 38.12 | 38.39 | 37.55 | 37.81 | 2,976,556 | -0.69(-1.79%) |
Aug 05, 2022 | 38.65 | 38.80 | 37.90 | 38.50 | 3,840,202 | -1.20(-3.02%) |
Aug 04, 2022 | 40.00 | 40.78 | 39.58 | 39.70 | 5,442,831 | +0.48(+1.22%) |
Aug 03, 2022 | 38.43 | 39.30 | 38.16 | 39.22 | 14,432,880 | +1.40(+3.70%) |
Aug 02, 2022 | 37.54 | 38.67 | 36.80 | 37.82 | 17,385,508 | +0.50(+1.34%) |
Aug 01, 2022 | 37.60 | 38.37 | 36.57 | 37.32 | 22,111,472 | -1.34(-3.47%) |
Jul 29, 2022 | 39.23 | 39.40 | 38.21 | 38.66 | 14,785,755 | -2.00(-4.92%) |
Jul 28, 2022 | 40.86 | 41.19 | 40.15 | 40.66 | 2,348,530 | -0.43(-1.05%) |
Jul 27, 2022 | 40.90 | 41.25 | 40.39 | 41.09 | 2,885,497 | -0.01(-0.02%) |
Jul 26, 2022 | 41.75 | 41.82 | 41.00 | 41.10 | 3,424,446 | -0.48(-1.15%) |
Jul 25, 2022 | 41.50 | 41.75 | 41.33 | 41.58 | 1,896,223 | -0.23(-0.55%) |
Jul 22, 2022 | 42.18 | 42.49 | 41.70 | 41.81 | 2,872,951 | -1.35(-3.13%) |
Jul 21, 2022 | 42.66 | 43.24 | 42.58 | 43.16 | 2,060,873 | +0.41(+0.96%) |
Jul 20, 2022 | 42.96 | 43.10 | 42.45 | 42.75 | 2,557,775 | -0.40(-0.92%) |
Jul 19, 2022 | 42.60 | 43.25 | 42.35 | 43.15 | 2,865,787 | +0.90(+2.12%) |
Jul 18, 2022 | 42.37 | 42.74 | 42.17 | 42.25 | 3,611,933 | +0.84(+2.03%) |
Jul 15, 2022 | 41.18 | 41.55 | 40.68 | 41.41 | 1,968,033 | -0.20(-0.48%) |
Jul 14, 2022 | 42.33 | 42.40 | 41.35 | 41.61 | 3,082,906 | -0.87(-2.05%) |
Jul 13, 2022 | 42.13 | 42.93 | 42.11 | 42.48 | 3,934,729 | -0.56(-1.30%) |
Jul 12, 2022 | 43.00 | 43.34 | 42.79 | 43.04 | 1,793,392 | +0.13(+0.30%) |
Jul 11, 2022 | 43.33 | 43.63 | 42.75 | 42.91 | 3,010,849 | -1.73(-3.88%) |
Jul 08, 2022 | 44.71 | 45.12 | 44.33 | 44.64 | 2,484,180 | -0.68(-1.50%) |
Jul 07, 2022 | 44.65 | 45.60 | 44.63 | 45.32 | 3,151,394 | +1.43(+3.26%) |
Jul 06, 2022 | 43.98 | 44.16 | 43.36 | 43.89 | 3,394,295 | -0.08(-0.18%) |
Jul 05, 2022 | 43.15 | 44.40 | 43.00 | 43.97 | 4,468,502 | -1.31(-2.89%) |
Jul 01, 2022 | 45.29 | 45.66 | 44.53 | 45.28 | 3,450,352 | -0.11(-0.24%) |
Jun 30, 2022 | 45.16 | 46.30 | 44.43 | 45.39 | 3,544,288 | -1.01(-2.18%) |
Jun 29, 2022 | 46.10 | 46.59 | 45.93 | 46.40 | 3,858,014 | +0.75(+1.64%) |
Jun 28, 2022 | 46.69 | 47.35 | 45.42 | 45.65 | 6,372,464 | -1.57(-3.32%) |
Jun 27, 2022 | 48.33 | 49.14 | 47.09 | 47.22 | 6,183,080 | -1.96(-3.99%) |
Jun 24, 2022 | 48.98 | 49.38 | 48.61 | 49.18 | 3,029,301 | +1.18(+2.46%) |
Jun 23, 2022 | 47.74 | 48.62 | 47.51 | 48.00 | 2,349,188 | +0.61(+1.29%) |
Jun 22, 2022 | 46.89 | 48.28 | 46.89 | 47.39 | 3,540,613 | -0.79(-1.64%) |
Jun 21, 2022 | 48.36 | 48.69 | 47.86 | 48.18 | 3,623,607 | +1.45(+3.10%) |
Jun 17, 2022 | 47.91 | 48.18 | 46.48 | 46.73 | 3,264,367 | +0.54(+1.17%) |
Jun 16, 2022 | 46.49 | 48.63 | 45.76 | 46.19 | 2,716,994 | -2.50(-5.13%) |
Jun 15, 2022 | 48.08 | 48.93 | 47.80 | 48.69 | 2,875,451 | +0.84(+1.76%) |
Jun 14, 2022 | 47.60 | 48.29 | 47.18 | 47.85 | 3,266,827 | +1.13(+2.42%) |
Jun 13, 2022 | 47.78 | 47.94 | 46.24 | 46.72 | 2,970,546 | -2.73(-5.52%) |
Jun 10, 2022 | 49.60 | 49.90 | 48.76 | 49.45 | 2,484,160 | +0.26(+0.53%) |
Jun 09, 2022 | 49.68 | 50.66 | 49.15 | 49.19 | 4,507,174 | -2.26(-4.39%) |
Jun 08, 2022 | 49.58 | 51.58 | 49.13 | 51.45 | 6,693,637 | +3.62(+7.57%) |
Jun 07, 2022 | 46.73 | 47.97 | 46.59 | 47.83 | 2,281,043 | +1.13(+2.42%) |
Jun 06, 2022 | 47.05 | 47.50 | 46.32 | 46.70 | 3,576,390 | +0.71(+1.54%) |
Jun 03, 2022 | 46.00 | 46.49 | 45.77 | 45.99 | 1,852,734 | -0.82(-1.75%) |
Jun 02, 2022 | 45.85 | 46.95 | 45.70 | 46.81 | 2,389,826 | +1.50(+3.31%) |
Jun 01, 2022 | 46.00 | 46.21 | 44.92 | 45.31 | 2,018,660 | -0.23(-0.51%) |
May 31, 2022 | 45.96 | 46.29 | 45.41 | 45.54 | 2,612,606 | +1.68(+3.83%) |
May 27, 2022 | 43.81 | 44.00 | 43.19 | 43.86 | 2,118,083 | -0.17(-0.39%) |
May 26, 2022 | 42.69 | 44.25 | 42.59 | 44.03 | 3,740,438 | +1.46(+3.43%) |
May 25, 2022 | 42.24 | 42.65 | 41.92 | 42.57 | 3,785,126 | +0.53(+1.26%) |
May 24, 2022 | 43.14 | 43.46 | 41.44 | 42.04 | 3,898,046 | -1.60(-3.67%) |
May 23, 2022 | 44.37 | 44.40 | 43.40 | 43.64 | 3,095,285 | -0.61(-1.38%) |
May 20, 2022 | 45.04 | 45.21 | 43.38 | 44.25 | 2,918,878 | -0.62(-1.38%) |
May 19, 2022 | 43.45 | 44.99 | 43.26 | 44.87 | 5,243,103 | +1.36(+3.13%) |
May 18, 2022 | 44.90 | 45.15 | 43.30 | 43.51 | 6,142,630 | -3.26(-6.97%) |
May 17, 2022 | 47.23 | 47.70 | 45.83 | 46.77 | 5,950,883 | +1.63(+3.61%) |
May 16, 2022 | 44.51 | 45.50 | 44.51 | 45.14 | 2,126,285 | -0.80(-1.74%) |
May 13, 2022 | 44.57 | 46.00 | 44.35 | 45.94 | 2,269,083 | +1.88(+4.27%) |
May 12, 2022 | 43.79 | 44.55 | 42.90 | 44.06 | 4,043,281 | +0.90(+2.09%) |
May 11, 2022 | 43.61 | 44.55 | 42.50 | 43.16 | 4,744,636 | +0.21(+0.49%) |
May 10, 2022 | 43.02 | 43.40 | 42.03 | 42.95 | 4,673,928 | +1.13(+2.70%) |
May 09, 2022 | 42.50 | 42.83 | 41.50 | 41.82 | 4,917,154 | -1.61(-3.71%) |
May 06, 2022 | 44.40 | 44.55 | 43.30 | 43.43 | 3,633,703 | -1.57(-3.49%) |
May 05, 2022 | 46.11 | 46.30 | 44.51 | 45.00 | 3,567,725 | -2.90(-6.05%) |
May 04, 2022 | 46.60 | 47.97 | 46.09 | 47.90 | 6,905,192 | -0.24(-0.50%) |
May 03, 2022 | 48.12 | 48.67 | 47.76 | 48.14 | 4,279,855 | +0.90(+1.91%) |
May 02, 2022 | 46.55 | 47.47 | 45.82 | 47.24 | 4,237,114 | +0.17(+0.36%) |
Apr 29, 2022 | 47.70 | 48.24 | 46.81 | 47.07 | 6,244,284 | +3.81(+8.81%) |
Apr 28, 2022 | 43.04 | 43.27 | 42.10 | 43.26 | 3,087,566 | +0.63(+1.48%) |
Apr 27, 2022 | 42.25 | 43.06 | 42.19 | 42.63 | 3,816,344 | +1.03(+2.48%) |
Apr 26, 2022 | 42.36 | 42.47 | 41.56 | 41.60 | 3,664,807 | -0.84(-1.98%) |
Apr 25, 2022 | 41.33 | 42.45 | 41.19 | 42.44 | 4,554,915 | -0.22(-0.52%) |
Apr 22, 2022 | 43.15 | 43.85 | 42.36 | 42.66 | 3,443,738 | +0.07(+0.16%) |
Apr 21, 2022 | 44.39 | 44.50 | 42.37 | 42.59 | 4,729,181 | -2.26(-5.04%) |
Apr 20, 2022 | 46.35 | 46.50 | 44.75 | 44.85 | 3,768,393 | -1.72(-3.69%) |
Apr 19, 2022 | 46.13 | 46.59 | 45.45 | 46.57 | 3,828,363 | +0.19(+0.41%) |
Apr 18, 2022 | 46.28 | 46.69 | 45.82 | 46.38 | 2,273,500 | -0.47(-1.00%) |
Apr 14, 2022 | 47.32 | 47.50 | 46.77 | 46.85 | 1,954,497 | -1.17(-2.44%) |
Apr 13, 2022 | 47.28 | 48.23 | 47.02 | 48.02 | 2,486,740 | +1.70(+3.67%) |
Apr 12, 2022 | 47.30 | 47.66 | 46.12 | 46.32 | 3,194,658 | -0.65(-1.38%) |
Apr 11, 2022 | 47.55 | 48.62 | 46.84 | 46.97 | 6,043,804 | +0.24(+0.51%) |
Apr 08, 2022 | 46.59 | 47.20 | 46.50 | 46.73 | 3,020,368 | -0.24(-0.51%) |
Apr 07, 2022 | 47.70 | 47.77 | 46.68 | 46.97 | 2,720,205 | -0.59(-1.24%) |
Apr 06, 2022 | 48.29 | 48.43 | 47.13 | 47.56 | 4,623,376 | -1.06(-2.18%) |
Apr 05, 2022 | 50.08 | 50.16 | 48.55 | 48.62 | 3,537,926 | -1.74(-3.46%) |
Apr 04, 2022 | 49.67 | 50.50 | 49.39 | 50.36 | 3,843,809 | +1.22(+2.48%) |
Apr 01, 2022 | 49.50 | 50.40 | 48.63 | 49.14 | 2,832,294 | +2.72(+5.86%) |
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |
Mar 01, 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 3,330,425 | +0.78(+1.45%) |
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |
Feb 01, 2022 | 62.70 | 62.77 | 61.95 | 62.75 | 5,283,214 | +0.21(+0.34%) |
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |
Jan 03, 2022 | 58.11 | 58.48 | 57.45 | 58.24 | 3,388,703 | -0.25(-0.43%) |
Dec 31, 2021 | 59.20 | 59.57 | 58.30 | 58.49 | 2,469,286 | -0.69(-1.17%) |
Dec 30, 2021 | 56.99 | 60.00 | 56.77 | 59.18 | 4,636,896 | +2.36(+4.15%) |
Dec 29, 2021 | 56.93 | 59.86 | 56.40 | 56.82 | 3,477,055 | -0.31(-0.54%) |
Dec 28, 2021 | 57.75 | 58.00 | 57.09 | 57.13 | 3,437,176 | -2.25(-3.79%) |
Dec 27, 2021 | 59.66 | 60.23 | 59.20 | 59.38 | 2,640,595 | -0.88(-1.46%) |
Dec 23, 2021 | 58.83 | 60.79 | 58.79 | 60.26 | 5,473,668 | +3.37(+5.91%) |
Dec 22, 2021 | 56.50 | 57.28 | 56.09 | 56.89 | 4,464,258 | -1.05(-1.80%) |
Dec 21, 2021 | 56.36 | 57.98 | 55.05 | 57.94 | 5,354,112 | +3.12(+5.69%) |
Dec 20, 2021 | 55.00 | 56.35 | 54.38 | 54.82 | 4,771,291 | -1.42(-2.52%) |
Dec 17, 2021 | 56.35 | 56.78 | 55.21 | 56.24 | 6,803,895 | -0.55(-0.97%) |
Dec 16, 2021 | 58.21 | 58.47 | 56.61 | 56.79 | 5,918,763 | -0.85(-1.47%) |
Dec 15, 2021 | 58.19 | 58.28 | 56.72 | 57.64 | 4,541,474 | -1.13(-1.92%) |
Dec 14, 2021 | 57.98 | 58.89 | 57.92 | 58.77 | 3,086,173 | -0.04(-0.07%) |
Dec 13, 2021 | 59.61 | 59.61 | 58.36 | 58.81 | 3,892,231 | -0.63(-1.06%) |
Dec 10, 2021 | 59.43 | 59.89 | 58.65 | 59.44 | 3,843,863 | -0.07(-0.12%) |
Dec 09, 2021 | 59.55 | 60.77 | 59.13 | 59.51 | 4,268,120 | -0.83(-1.38%) |
Dec 08, 2021 | 59.15 | 61.09 | 59.15 | 60.34 | 3,354,355 | +0.61(+1.02%) |
Dec 07, 2021 | 59.73 | 59.99 | 59.25 | 59.73 | 3,396,478 | +1.28(+2.19%) |
Dec 06, 2021 | 58.45 | 59.81 | 56.21 | 58.45 | 4,911,965 | +1.69(+2.98%) |
Dec 03, 2021 | 58.11 | 60.14 | 56.23 | 56.76 | 9,497,683 | -2.95(-4.94%) |
Dec 02, 2021 | 59.95 | 59.95 | 58.28 | 59.71 | 5,062,137 | +0.48(+0.81%) |
Dec 01, 2021 | 60.34 | 60.87 | 58.30 | 59.23 | 4,352,849 | +0.78(+1.33%) |
Nov 30, 2021 | 58.89 | 59.40 | 57.87 | 58.45 | 5,091,305 | -0.30(-0.51%) |
Nov 29, 2021 | 58.87 | 59.20 | 58.04 | 58.75 | 6,306,808 | -0.56(-0.94%) |
Nov 26, 2021 | 58.90 | 59.39 | 58.33 | 59.31 | 4,134,208 | -0.68(-1.13%) |
Nov 24, 2021 | 59.01 | 60.17 | 58.38 | 59.99 | 6,254,984 | -0.27(-0.45%) |
Nov 23, 2021 | 61.29 | 61.80 | 60.01 | 60.26 | 8,371,197 | -1.33(-2.16%) |
Nov 22, 2021 | 62.60 | 63.00 | 61.26 | 61.59 | 4,672,733 | -1.61(-2.55%) |
Nov 19, 2021 | 63.11 | 63.95 | 62.76 | 63.20 | 3,183,263 | +0.75(+1.21%) |
Nov 18, 2021 | 62.41 | 62.74 | 62.40 | 62.45 | 5,005,755 | -1.78(-2.78%) |
Nov 17, 2021 | 64.81 | 65.00 | 63.82 | 64.23 | 4,492,874 | -0.39(-0.60%) |
Nov 16, 2021 | 64.53 | 65.05 | 63.56 | 64.62 | 7,662,782 | +2.13(+3.41%) |
Nov 15, 2021 | 63.00 | 63.38 | 62.42 | 62.49 | 7,274,072 | -0.21(-0.33%) |
Nov 12, 2021 | 62.63 | 62.95 | 62.02 | 62.70 | 5,979,222 | +0.24(+0.38%) |
Nov 11, 2021 | 61.80 | 62.94 | 61.11 | 62.46 | 8,532,101 | +0.62(+1.00%) |
Nov 10, 2021 | 60.00 | 61.93 | 61.84 | 8,969,519 | +1.99(+3.32%) | |
Nov 09, 2021 | 59.82 | 60.23 | 59.11 | 59.85 | 9,962,989 | +0.05(+0.08%) |
Nov 08, 2021 | 59.31 | 60.15 | 59.31 | 59.80 | 8,535,988 | +1.21(+2.07%) |
Nov 05, 2021 | 59.76 | 60.00 | 58.20 | 58.59 | 16,666,561 | -1.61(-2.67%) |
Nov 04, 2021 | 61.82 | 61.94 | 59.83 | 60.20 | 10,560,518 | -0.41(-0.68%) |
Nov 03, 2021 | 60.01 | 60.69 | 59.66 | 60.61 | 5,596,613 | +2.30(+3.94%) |
Nov 02, 2021 | 59.73 | 59.75 | 58.06 | 58.31 | 15,451,050 | -3.62(-5.85%) |
Nov 01, 2021 | 60.20 | 62.30 | 61.78 | 61.93 | 10,868,418 | +1.14(+1.88%) |
Oct 29, 2021 | 61.58 | 61.65 | 60.33 | 60.79 | 6,116,850 | -1.93(-3.08%) |
Oct 28, 2021 | 62.72 | 62.88 | 61.90 | 62.72 | 4,767,507 | -0.11(-0.18%) |
Oct 27, 2021 | 62.46 | 64.24 | 62.20 | 62.83 | 4,773,085 | +0.05(+0.08%) |
Oct 26, 2021 | 64.90 | 62.78 | 5,703,755 | -2.26(-3.47%) | ||
Oct 25, 2021 | 64.85 | 65.16 | 63.84 | 65.04 | 4,175,198 | +0.45(+0.70%) |
Oct 22, 2021 | 65.24 | 66.04 | 64.22 | 64.59 | 3,703,760 | -0.44(-0.68%) |
Oct 21, 2021 | 64.73 | 65.65 | 64.70 | 65.03 | 4,823,914 | -0.27(-0.41%) |
Oct 20, 2021 | 65.81 | 66.00 | 65.01 | 65.30 | 5,140,185 | -0.27(-0.41%) |
Oct 19, 2021 | 64.26 | 65.63 | 64.10 | 65.57 | 5,777,125 | +1.50(+2.34%) |
Oct 18, 2021 | 63.63 | 64.48 | 63.10 | 64.07 | 5,918,362 | +0.08(+0.13%) |
Oct 15, 2021 | 63.64 | 64.28 | 62.16 | 63.99 | 5,533,825 | +1.13(+1.80%) |
Oct 14, 2021 | 63.45 | 63.45 | 62.26 | 62.86 | 5,398,838 | -0.64(-1.01%) |
Oct 13, 2021 | 61.71 | 63.85 | 57.45 | 63.50 | 5,323,456 | +2.22(+3.62%) |
Oct 12, 2021 | 61.74 | 62.19 | 61.02 | 61.28 | 4,467,734 | -1.00(-1.61%) |
Oct 11, 2021 | 63.46 | 63.90 | 62.20 | 62.28 | 4,637,712 | -0.91(-1.44%) |
Oct 08, 2021 | 62.80 | 63.26 | 61.60 | 63.19 | 6,036,526 | +0.55(+0.88%) |
Oct 07, 2021 | 60.47 | 63.43 | 58.20 | 62.64 | 10,784,789 | +4.53(+7.80%) |
Oct 06, 2021 | 57.65 | 58.25 | 56.89 | 58.11 | 5,788,182 | -0.39(-0.67%) |
Oct 05, 2021 | 57.42 | 58.99 | 57.42 | 58.50 | 3,800,177 | +0.65(+1.12%) |
Oct 04, 2021 | 58.48 | 58.80 | 57.28 | 57.85 | 6,626,958 | -0.97(-1.65%) |