Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.32 | 38.81 | 38.08 | 38.67 | 3,636,764 | +0.17(+0.44%) |
Jan 30, 2023 | 39.00 | 39.18 | 38.50 | 38.50 | 4,104,989 | -0.70(-1.80%) |
Jan 27, 2023 | 39.63 | 39.74 | 39.00 | 39.20 | 5,090,474 | -0.78(-1.96%) |
Jan 26, 2023 | 40.62 | 40.65 | 39.53 | 39.99 | 7,433,366 | -0.83(-2.04%) |
Jan 25, 2023 | 39.70 | 40.86 | 39.62 | 40.82 | 3,920,698 | +0.49(+1.21%) |
Jan 24, 2023 | 39.57 | 40.43 | 39.05 | 40.33 | 4,708,121 | +0.60(+1.50%) |
Jan 23, 2023 | 39.38 | 39.82 | 39.03 | 39.74 | 4,269,582 | -0.24(-0.60%) |
Jan 20, 2023 | 39.11 | 40.01 | 38.78 | 39.98 | 4,682,021 | +0.67(+1.69%) |
Jan 19, 2023 | 38.60 | 39.58 | 38.35 | 39.31 | 5,790,129 | +1.03(+2.70%) |
Jan 18, 2023 | 39.57 | 39.86 | 38.28 | 38.28 | 6,263,819 | -0.54(-1.38%) |
Jan 17, 2023 | 39.81 | 39.84 | 38.49 | 38.82 | 8,790,772 | -1.29(-3.22%) |
Jan 13, 2023 | 39.46 | 40.25 | 39.42 | 40.11 | 5,265,253 | +0.50(+1.25%) |
Jan 12, 2023 | 39.50 | 39.75 | 38.75 | 39.61 | 4,904,337 | +0.79(+2.05%) |
Jan 11, 2023 | 39.45 | 39.55 | 38.54 | 38.82 | 3,793,047 | -0.58(-1.46%) |
Jan 10, 2023 | 38.84 | 39.41 | 38.42 | 39.39 | 4,537,657 | +0.76(+1.98%) |
Jan 09, 2023 | 39.57 | 39.61 | 38.58 | 38.63 | 5,634,734 | -0.57(-1.44%) |
Jan 06, 2023 | 38.62 | 39.34 | 37.93 | 39.19 | 7,012,258 | +1.34(+3.54%) |
Jan 05, 2023 | 37.63 | 37.90 | 37.06 | 37.85 | 5,524,917 | -0.51(-1.32%) |
Jan 04, 2023 | 37.25 | 38.54 | 37.15 | 38.36 | 8,289,541 | +1.77(+4.83%) |
Jan 03, 2023 | 36.15 | 37.19 | 36.06 | 36.59 | 6,254,997 | +1.20(+3.39%) |
Dec 30, 2022 | 35.75 | 35.78 | 35.09 | 35.39 | 4,315,940 | -0.28(-0.78%) |
Dec 29, 2022 | 35.89 | 36.21 | 35.58 | 35.67 | 3,107,409 | +0.25(+0.70%) |
Dec 28, 2022 | 36.34 | 36.43 | 35.31 | 35.42 | 5,795,181 | -1.41(-3.83%) |
Dec 27, 2022 | 36.10 | 37.34 | 35.96 | 36.83 | 5,456,663 | +0.97(+2.71%) |
Dec 23, 2022 | 35.58 | 36.19 | 34.87 | 35.86 | 4,565,302 | +0.38(+1.06%) |
Dec 22, 2022 | 35.15 | 35.50 | 34.51 | 35.48 | 5,629,158 | -0.39(-1.08%) |
Dec 21, 2022 | 35.57 | 36.16 | 35.57 | 35.87 | 5,105,889 | +0.48(+1.35%) |
Dec 20, 2022 | 34.50 | 35.73 | 34.45 | 35.39 | 8,213,631 | +1.58(+4.67%) |
Dec 19, 2022 | 34.72 | 34.91 | 33.64 | 33.81 | 7,088,277 | -0.98(-2.82%) |
Dec 16, 2022 | 34.08 | 34.90 | 33.91 | 34.79 | 7,421,655 | +0.71(+2.09%) |
Dec 15, 2022 | 34.56 | 34.79 | 34.04 | 34.08 | 9,959,941 | -1.62(-4.54%) |
Dec 14, 2022 | 35.99 | 36.20 | 35.08 | 35.70 | 6,751,790 | -0.35(-0.96%) |
Dec 13, 2022 | 36.65 | 37.01 | 35.68 | 36.05 | 6,440,291 | +0.97(+2.76%) |
Dec 12, 2022 | 35.05 | 35.27 | 34.57 | 35.08 | 4,977,430 | -0.18(-0.50%) |
Dec 09, 2022 | 35.86 | 36.61 | 35.23 | 35.26 | 6,887,196 | -0.46(-1.30%) |
Dec 08, 2022 | 36.04 | 36.29 | 35.49 | 35.72 | 3,136,793 | +0.07(+0.19%) |
Dec 07, 2022 | 35.12 | 35.94 | 35.05 | 35.65 | 7,169,019 | +0.93(+2.67%) |
Dec 06, 2022 | 35.37 | 35.66 | 34.64 | 34.72 | 4,161,661 | -0.24(-0.68%) |
Dec 05, 2022 | 36.22 | 36.29 | 34.84 | 34.96 | 8,944,355 | -1.80(-4.89%) |
Dec 02, 2022 | 35.91 | 36.95 | 35.65 | 36.76 | 5,066,242 | +0.09(+0.24%) |
Dec 01, 2022 | 36.18 | 36.84 | 35.76 | 36.67 | 8,209,883 | +1.39(+3.95%) |
Nov 30, 2022 | 34.50 | 35.51 | 33.90 | 35.28 | 8,458,836 | +1.23(+3.63%) |
Nov 29, 2022 | 33.53 | 34.31 | 33.50 | 34.04 | 6,532,051 | +1.04(+3.14%) |
Nov 28, 2022 | 34.50 | 34.53 | 32.93 | 33.00 | 7,700,425 | -1.79(-5.14%) |
Nov 25, 2022 | 35.06 | 35.11 | 34.62 | 34.79 | 3,193,696 | -0.45(-1.29%) |
Nov 23, 2022 | 34.56 | 35.36 | 34.16 | 35.25 | 5,885,502 | +0.67(+1.94%) |
Nov 22, 2022 | 33.20 | 34.57 | 33.20 | 34.57 | 9,145,847 | +1.57(+4.76%) |
Nov 21, 2022 | 32.98 | 33.07 | 32.36 | 33.00 | 4,851,775 | -0.17(-0.51%) |
Nov 18, 2022 | 32.78 | 33.32 | 32.64 | 33.17 | 4,473,343 | +0.29(+0.87%) |
Nov 17, 2022 | 32.72 | 33.03 | 32.43 | 32.89 | 7,076,117 | -0.38(-1.13%) |
Nov 16, 2022 | 33.53 | 33.80 | 33.23 | 33.26 | 5,300,971 | -0.43(-1.29%) |
Nov 15, 2022 | 34.69 | 34.73 | 33.44 | 33.70 | 9,282,164 | -0.55(-1.61%) |
Nov 14, 2022 | 34.04 | 34.58 | 33.81 | 34.25 | 5,904,120 | +0.00(+0.00%) |
Nov 11, 2022 | 34.06 | 34.44 | 33.70 | 34.25 | 7,468,597 | +0.09(+0.26%) |
Nov 10, 2022 | 33.56 | 34.31 | 32.91 | 34.16 | 14,103,524 | +2.70(+8.57%) |
Nov 09, 2022 | 32.31 | 32.75 | 31.36 | 31.46 | 9,259,640 | -0.99(-3.04%) |
Nov 08, 2022 | 31.10 | 32.93 | 30.82 | 32.45 | 13,689,006 | +1.38(+4.45%) |
Nov 07, 2022 | 30.89 | 31.19 | 30.47 | 31.07 | 6,661,324 | +0.22(+0.70%) |
Nov 04, 2022 | 29.45 | 30.86 | 29.42 | 30.85 | 19,352,958 | +2.97(+10.66%) |
Nov 03, 2022 | 27.76 | 28.46 | 27.50 | 27.88 | 8,496,102 | -0.23(-0.81%) |
Nov 02, 2022 | 30.14 | 30.38 | 28.11 | 28.11 | 12,543,885 | -1.93(-6.41%) |
Nov 01, 2022 | 29.99 | 30.38 | 29.81 | 30.03 | 7,590,071 | +0.90(+3.08%) |
Oct 31, 2022 | 29.06 | 29.53 | 28.87 | 29.13 | 6,134,158 | -0.44(-1.50%) |
Oct 28, 2022 | 29.28 | 29.58 | 28.85 | 29.58 | 5,272,261 | -0.13(-0.43%) |
Oct 27, 2022 | 30.48 | 30.70 | 29.71 | 29.71 | 9,242,127 | -0.70(-2.31%) |
Oct 26, 2022 | 29.80 | 30.74 | 29.80 | 30.41 | 7,545,553 | +0.90(+3.05%) |
Oct 25, 2022 | 29.00 | 29.72 | 29.00 | 29.51 | 6,522,340 | +0.61(+2.12%) |
Oct 24, 2022 | 29.04 | 29.07 | 28.36 | 28.90 | 7,054,118 | -0.58(-1.98%) |
Oct 21, 2022 | 28.00 | 29.48 | 27.81 | 29.48 | 13,162,135 | +1.63(+5.85%) |
Oct 20, 2022 | 27.57 | 28.64 | 27.42 | 27.85 | 8,596,828 | +0.40(+1.48%) |
Oct 19, 2022 | 27.85 | 28.04 | 27.28 | 27.44 | 7,819,635 | -1.01(-3.54%) |
Oct 18, 2022 | 28.70 | 28.83 | 28.10 | 28.45 | 4,350,563 | +0.10(+0.35%) |
Oct 17, 2022 | 28.37 | 28.79 | 28.20 | 28.35 | 9,070,907 | +0.95(+3.46%) |
Oct 14, 2022 | 28.67 | 28.71 | 27.35 | 27.41 | 11,882,226 | -1.54(-5.32%) |
Oct 13, 2022 | 27.86 | 29.09 | 27.35 | 28.95 | 11,107,169 | -0.39(-1.31%) |
Oct 12, 2022 | 28.87 | 29.48 | 28.51 | 29.33 | 6,891,135 | +0.52(+1.82%) |
Oct 11, 2022 | 29.14 | 29.94 | 28.77 | 28.81 | 6,655,385 | -0.38(-1.29%) |
Oct 10, 2022 | 29.14 | 29.74 | 28.91 | 29.18 | 6,167,939 | -0.47(-1.60%) |
Oct 07, 2022 | 30.71 | 30.97 | 29.55 | 29.66 | 8,858,685 | -1.62(-5.18%) |
Oct 06, 2022 | 30.79 | 31.31 | 30.44 | 31.28 | 5,677,606 | +0.30(+0.96%) |
Oct 05, 2022 | 30.70 | 31.02 | 29.99 | 30.98 | 8,944,095 | -0.55(-1.75%) |
Oct 04, 2022 | 31.23 | 31.94 | 30.91 | 31.53 | 9,281,541 | +0.93(+3.03%) |
Oct 03, 2022 | 29.64 | 30.61 | 29.48 | 30.60 | 12,357,746 | +1.51(+5.19%) |
Sep 30, 2022 | 28.18 | 29.55 | 28.01 | 29.09 | 9,441,961 | +0.84(+2.97%) |
Sep 29, 2022 | 27.67 | 28.29 | 27.22 | 28.25 | 7,878,299 | +0.25(+0.88%) |
Sep 28, 2022 | 26.55 | 28.03 | 26.49 | 28.01 | 15,065,311 | +2.04(+7.87%) |
Sep 27, 2022 | 26.26 | 26.73 | 25.88 | 25.96 | 9,579,012 | +0.16(+0.61%) |
Sep 26, 2022 | 26.61 | 26.91 | 25.48 | 25.81 | 13,969,258 | -0.87(-3.26%) |
Sep 23, 2022 | 27.59 | 27.66 | 26.43 | 26.67 | 14,229,588 | -1.85(-6.48%) |
Sep 22, 2022 | 28.99 | 29.44 | 28.40 | 28.52 | 5,853,876 | -0.35(-1.20%) |
Sep 21, 2022 | 29.00 | 29.90 | 28.32 | 28.87 | 9,612,709 | +0.14(+0.48%) |
Sep 20, 2022 | 29.05 | 29.13 | 28.45 | 28.73 | 7,470,033 | -0.94(-3.16%) |
Sep 19, 2022 | 28.41 | 29.67 | 28.28 | 29.67 | 8,219,598 | +0.74(+2.56%) |
Sep 16, 2022 | 28.43 | 29.51 | 28.11 | 28.93 | 8,314,043 | -0.03(-0.10%) |
Sep 15, 2022 | 29.64 | 30.09 | 28.73 | 28.96 | 11,834,504 | -1.04(-3.46%) |
Sep 14, 2022 | 30.04 | 30.50 | 29.94 | 29.99 | 5,685,249 | +0.12(+0.40%) |
Sep 13, 2022 | 30.21 | 30.97 | 29.86 | 29.87 | 10,214,943 | -1.50(-4.78%) |
Sep 12, 2022 | 31.39 | 31.80 | 31.10 | 31.38 | 7,665,629 | +0.62(+2.02%) |
Sep 09, 2022 | 29.93 | 30.75 | 29.92 | 30.75 | 8,068,694 | +1.20(+4.04%) |
Sep 08, 2022 | 29.30 | 29.69 | 28.95 | 29.56 | 6,820,398 | -0.04(-0.13%) |
Sep 07, 2022 | 28.28 | 29.74 | 28.02 | 29.60 | 9,928,253 | +1.33(+4.72%) |
Sep 06, 2022 | 28.95 | 29.46 | 28.26 | 28.26 | 7,694,765 | -0.66(-2.29%) |
Sep 02, 2022 | 28.48 | 29.39 | 28.11 | 28.93 | 10,836,541 | +1.09(+3.90%) |
Sep 01, 2022 | 28.50 | 28.53 | 27.73 | 27.84 | 13,608,229 | -1.40(-4.80%) |
Aug 31, 2022 | 29.15 | 29.68 | 29.00 | 29.24 | 7,663,507 | +0.03(+0.10%) |
Aug 30, 2022 | 30.02 | 30.07 | 29.05 | 29.21 | 7,790,014 | -0.95(-3.14%) |
Aug 29, 2022 | 30.37 | 30.96 | 30.01 | 30.16 | 6,506,850 | -0.40(-1.29%) |
Aug 26, 2022 | 31.97 | 32.18 | 30.32 | 30.56 | 10,975,272 | -1.65(-5.12%) |
Aug 25, 2022 | 32.25 | 32.34 | 31.78 | 32.20 | 3,086,691 | +0.21(+0.65%) |
Aug 24, 2022 | 31.23 | 32.00 | 31.00 | 32.00 | 4,516,545 | +0.55(+1.76%) |
Aug 23, 2022 | 30.79 | 32.13 | 30.77 | 31.44 | 7,556,216 | +0.64(+2.08%) |
Aug 22, 2022 | 30.53 | 30.93 | 30.29 | 30.80 | 5,735,823 | -0.14(-0.45%) |
Aug 19, 2022 | 31.59 | 31.63 | 30.89 | 30.94 | 5,958,115 | -0.98(-3.06%) |
Aug 18, 2022 | 31.82 | 32.10 | 31.49 | 31.92 | 3,480,762 | +0.24(+0.75%) |
Aug 17, 2022 | 32.82 | 32.89 | 31.59 | 31.68 | 10,510,644 | -1.50(-4.52%) |
Aug 16, 2022 | 33.00 | 33.30 | 32.80 | 33.18 | 5,937,184 | -0.09(-0.27%) |
Aug 15, 2022 | 33.16 | 33.36 | 32.74 | 33.27 | 6,982,673 | -0.83(-2.43%) |
Aug 12, 2022 | 33.55 | 34.21 | 33.39 | 34.10 | 6,060,391 | +0.87(+2.61%) |
Aug 11, 2022 | 34.10 | 34.29 | 33.19 | 33.23 | 6,478,670 | -0.73(-2.15%) |
Aug 10, 2022 | 34.27 | 34.82 | 33.72 | 33.96 | 6,616,775 | +0.04(+0.12%) |
Aug 09, 2022 | 34.39 | 34.47 | 33.46 | 33.92 | 5,737,901 | -0.37(-1.07%) |
Aug 08, 2022 | 33.84 | 34.57 | 33.81 | 34.29 | 6,820,249 | +0.97(+2.90%) |
Aug 05, 2022 | 32.58 | 33.35 | 32.17 | 33.32 | 7,870,444 | -0.32(-0.94%) |
Aug 04, 2022 | 32.46 | 34.01 | 32.20 | 33.64 | 10,103,042 | +1.56(+4.86%) |
Aug 03, 2022 | 32.96 | 32.99 | 31.80 | 32.08 | 8,224,988 | -0.56(-1.72%) |
Aug 02, 2022 | 33.21 | 33.92 | 32.61 | 32.64 | 7,106,208 | -0.44(-1.34%) |
Aug 01, 2022 | 33.18 | 33.41 | 32.75 | 33.08 | 5,184,939 | -0.12(-0.36%) |
Jul 29, 2022 | 32.97 | 33.33 | 32.12 | 33.20 | 10,782,336 | +0.51(+1.57%) |
Jul 28, 2022 | 32.52 | 33.13 | 32.05 | 32.69 | 11,920,570 | +1.08(+3.41%) |
Jul 27, 2022 | 30.63 | 31.83 | 30.20 | 31.61 | 10,555,021 | +1.12(+3.66%) |
Jul 26, 2022 | 30.14 | 30.69 | 30.04 | 30.50 | 4,836,290 | +0.37(+1.21%) |
Jul 25, 2022 | 30.46 | 30.59 | 29.68 | 30.13 | 7,876,040 | -0.27(-0.88%) |
Jul 22, 2022 | 31.02 | 31.99 | 30.35 | 30.40 | 8,232,545 | -0.43(-1.41%) |
Jul 21, 2022 | 30.14 | 30.90 | 29.82 | 30.83 | 7,960,625 | +0.91(+3.04%) |
Jul 20, 2022 | 30.74 | 31.04 | 29.90 | 29.92 | 6,696,184 | -0.78(-2.54%) |
Jul 19, 2022 | 30.48 | 31.10 | 30.24 | 30.70 | 6,947,522 | +0.70(+2.34%) |
Jul 18, 2022 | 30.22 | 30.71 | 29.99 | 30.00 | 6,909,610 | +0.34(+1.13%) |
Jul 15, 2022 | 29.92 | 30.02 | 28.93 | 29.67 | 6,776,752 | +0.02(+0.07%) |
Jul 14, 2022 | 29.54 | 29.81 | 28.52 | 29.65 | 12,863,939 | -1.23(-4.00%) |
Jul 13, 2022 | 29.67 | 31.37 | 29.58 | 30.88 | 10,817,548 | +1.05(+3.51%) |
Jul 12, 2022 | 30.26 | 30.65 | 29.57 | 29.83 | 8,587,844 | -0.42(-1.40%) |
Jul 11, 2022 | 30.40 | 31.02 | 30.19 | 30.26 | 8,574,854 | -0.56(-1.83%) |
Jul 08, 2022 | 30.99 | 31.41 | 30.35 | 30.82 | 5,920,472 | -0.16(-0.51%) |
Jul 07, 2022 | 30.59 | 31.49 | 30.46 | 30.98 | 6,455,740 | +0.69(+2.28%) |
Jul 06, 2022 | 30.61 | 30.90 | 29.45 | 30.29 | 8,346,895 | -0.40(-1.29%) |
Jul 05, 2022 | 32.06 | 32.16 | 30.11 | 30.68 | 12,030,331 | -1.96(-5.99%) |
Jul 01, 2022 | 31.05 | 32.85 | 30.84 | 32.64 | 9,451,041 | +1.04(+3.28%) |
Jun 30, 2022 | 32.61 | 32.72 | 31.54 | 31.60 | 8,235,634 | -1.22(-3.73%) |
Jun 29, 2022 | 33.97 | 33.97 | 32.55 | 32.83 | 5,725,725 | -0.66(-1.98%) |
Jun 28, 2022 | 34.84 | 34.98 | 33.41 | 33.49 | 7,152,977 | -1.31(-3.77%) |
Jun 27, 2022 | 34.73 | 34.93 | 34.09 | 34.80 | 8,179,135 | -0.34(-0.96%) |
Jun 24, 2022 | 33.97 | 35.25 | 33.73 | 35.14 | 8,707,317 | +1.26(+3.73%) |
Jun 23, 2022 | 35.37 | 35.56 | 33.56 | 33.87 | 10,809,262 | -1.67(-4.70%) |
Jun 22, 2022 | 36.11 | 36.75 | 35.50 | 35.54 | 5,691,508 | -0.75(-2.07%) |
Jun 21, 2022 | 36.31 | 36.96 | 35.90 | 36.29 | 4,226,883 | -0.01(-0.03%) |
Jun 17, 2022 | 36.76 | 36.85 | 35.91 | 36.30 | 6,334,316 | -0.74(-2.00%) |
Jun 16, 2022 | 35.98 | 37.34 | 35.36 | 37.04 | 7,832,123 | +0.46(+1.27%) |
Jun 15, 2022 | 36.54 | 37.05 | 35.36 | 36.58 | 9,240,911 | +0.96(+2.69%) |
Jun 14, 2022 | 36.59 | 36.62 | 35.23 | 35.62 | 7,795,749 | -0.95(-2.59%) |
Jun 13, 2022 | 37.81 | 38.15 | 36.54 | 36.57 | 14,350,540 | -3.24(-8.14%) |
Jun 10, 2022 | 37.50 | 40.03 | 36.96 | 39.81 | 11,216,311 | +1.80(+4.73%) |
Jun 09, 2022 | 39.40 | 39.40 | 37.97 | 38.01 | 7,339,420 | -1.62(-4.09%) |
Jun 08, 2022 | 39.64 | 40.07 | 39.23 | 39.63 | 4,005,529 | -0.39(-0.96%) |
Jun 07, 2022 | 39.47 | 40.18 | 39.37 | 40.02 | 2,763,829 | +0.39(+0.97%) |
Jun 06, 2022 | 40.88 | 41.04 | 39.42 | 39.63 | 4,807,974 | -0.73(-1.81%) |
Jun 03, 2022 | 40.85 | 41.29 | 40.19 | 40.36 | 7,130,636 | -1.09(-2.62%) |
Jun 02, 2022 | 39.59 | 41.67 | 39.57 | 41.45 | 9,612,644 | +2.35(+6.01%) |
Jun 01, 2022 | 39.16 | 39.46 | 38.61 | 39.10 | 4,615,102 | +0.38(+0.97%) |
May 31, 2022 | 39.68 | 40.14 | 38.42 | 38.72 | 7,109,268 | -0.65(-1.66%) |
May 27, 2022 | 39.63 | 39.77 | 39.01 | 39.37 | 3,753,485 | +0.20(+0.50%) |
May 26, 2022 | 38.96 | 39.76 | 38.87 | 39.18 | 4,452,064 | -0.14(-0.35%) |
May 25, 2022 | 39.29 | 39.54 | 38.63 | 39.32 | 5,504,745 | -0.45(-1.14%) |
May 24, 2022 | 39.31 | 40.04 | 38.82 | 39.77 | 5,635,771 | +0.81(+2.08%) |
May 23, 2022 | 39.44 | 39.57 | 38.62 | 38.96 | 4,045,696 | +0.36(+0.92%) |
May 20, 2022 | 39.11 | 39.21 | 38.14 | 38.60 | 5,560,407 | -0.44(-1.14%) |
May 19, 2022 | 37.66 | 39.29 | 37.65 | 39.05 | 10,922,870 | +2.53(+6.92%) |
May 18, 2022 | 37.34 | 37.50 | 36.44 | 36.52 | 5,659,747 | -0.79(-2.12%) |
May 17, 2022 | 37.59 | 37.89 | 36.95 | 37.31 | 5,861,728 | +0.32(+0.85%) |
May 16, 2022 | 36.65 | 37.15 | 36.41 | 36.99 | 5,954,742 | +0.36(+0.97%) |
May 13, 2022 | 35.16 | 37.00 | 35.15 | 36.64 | 11,640,789 | +1.38(+3.92%) |
May 12, 2022 | 36.34 | 36.45 | 34.64 | 35.26 | 13,098,323 | -2.02(-5.43%) |
May 11, 2022 | 38.20 | 38.93 | 37.25 | 37.28 | 8,120,348 | +0.06(+0.16%) |
May 10, 2022 | 38.68 | 39.07 | 36.70 | 37.22 | 7,769,026 | -0.68(-1.80%) |
May 09, 2022 | 39.70 | 39.76 | 37.89 | 37.90 | 12,593,346 | -3.03(-7.41%) |
May 06, 2022 | 41.53 | 41.78 | 40.74 | 40.93 | 6,031,762 | -0.64(-1.54%) |
May 05, 2022 | 43.87 | 43.87 | 41.02 | 41.58 | 8,733,547 | -1.82(-4.19%) |
May 04, 2022 | 42.30 | 43.54 | 41.69 | 43.39 | 7,581,750 | +0.77(+1.81%) |
May 03, 2022 | 41.69 | 42.94 | 41.69 | 42.62 | 5,545,166 | +1.01(+2.42%) |
May 02, 2022 | 41.35 | 41.74 | 40.72 | 41.62 | 7,680,805 | -0.80(-1.89%) |
Apr 29, 2022 | 43.54 | 43.85 | 42.41 | 42.42 | 5,740,999 | -0.69(-1.60%) |
Apr 28, 2022 | 42.07 | 43.26 | 41.64 | 43.11 | 7,213,101 | +1.26(+3.02%) |
Apr 27, 2022 | 42.18 | 42.76 | 41.80 | 41.84 | 4,568,774 | -0.30(-0.70%) |
Apr 26, 2022 | 43.68 | 43.83 | 42.12 | 42.14 | 5,897,640 | -1.20(-2.78%) |
Apr 25, 2022 | 43.42 | 43.90 | 42.26 | 43.34 | 10,640,828 | -1.70(-3.77%) |
Apr 22, 2022 | 46.00 | 46.51 | 44.82 | 45.04 | 9,562,110 | -1.73(-3.70%) |
Apr 21, 2022 | 48.58 | 48.70 | 46.31 | 46.77 | 10,840,279 | -2.75(-5.54%) |
Apr 20, 2022 | 48.77 | 49.59 | 48.25 | 49.52 | 4,188,753 | +0.81(+1.66%) |
Apr 19, 2022 | 49.30 | 49.66 | 48.40 | 48.71 | 6,855,337 | -1.34(-2.68%) |
Apr 18, 2022 | 51.11 | 51.27 | 50.02 | 50.05 | 5,014,941 | -0.35(-0.69%) |
Apr 14, 2022 | 49.92 | 50.46 | 49.40 | 50.40 | 5,294,576 | +0.38(+0.75%) |
Apr 13, 2022 | 48.87 | 50.24 | 48.83 | 50.02 | 6,722,414 | +1.66(+3.43%) |
Apr 12, 2022 | 48.52 | 49.36 | 47.99 | 48.36 | 6,724,306 | +0.67(+1.41%) |
Apr 11, 2022 | 48.57 | 48.59 | 47.04 | 47.69 | 5,748,885 | -0.13(-0.27%) |
Apr 08, 2022 | 46.76 | 48.06 | 46.76 | 47.82 | 6,107,866 | +1.23(+2.65%) |
Apr 07, 2022 | 46.06 | 46.89 | 45.72 | 46.58 | 5,393,565 | +0.76(+1.66%) |
Apr 06, 2022 | 46.13 | 46.41 | 45.32 | 45.82 | 4,563,533 | -0.19(-0.41%) |
Apr 05, 2022 | 47.91 | 48.45 | 45.91 | 46.01 | 8,885,602 | -1.61(-3.38%) |
Apr 04, 2022 | 48.09 | 48.28 | 47.09 | 47.62 | 3,959,334 | +0.02(+0.04%) |
Apr 01, 2022 | 46.03 | 47.63 | 45.94 | 47.60 | 8,134,552 | +1.31(+2.84%) |
Mar 31, 2022 | 46.84 | 47.19 | 46.26 | 46.29 | 4,456,132 | -0.35(-0.74%) |
Mar 30, 2022 | 46.52 | 47.33 | 46.26 | 46.63 | 4,740,923 | +0.28(+0.60%) |
Mar 29, 2022 | 44.86 | 46.40 | 44.50 | 46.36 | 5,597,300 | +0.65(+1.43%) |
Mar 28, 2022 | 46.69 | 46.93 | 45.58 | 45.70 | 9,826,228 | -1.96(-4.10%) |
Mar 25, 2022 | 47.24 | 47.73 | 47.01 | 47.66 | 4,307,455 | +0.21(+0.44%) |
Mar 24, 2022 | 47.88 | 48.62 | 47.35 | 47.45 | 6,744,749 | -0.28(-0.58%) |
Mar 23, 2022 | 46.89 | 47.76 | 46.53 | 47.73 | 8,010,299 | +1.20(+2.59%) |
Mar 22, 2022 | 46.90 | 47.12 | 45.97 | 46.52 | 7,143,335 | -0.87(-1.83%) |
Mar 21, 2022 | 46.55 | 47.88 | 46.48 | 47.39 | 8,973,550 | +0.92(+1.98%) |
Mar 18, 2022 | 46.40 | 47.01 | 45.85 | 46.48 | 9,370,046 | -0.42(-0.91%) |
Mar 17, 2022 | 46.01 | 47.81 | 46.01 | 46.90 | 12,316,431 | +1.36(+2.99%) |
Mar 16, 2022 | 45.14 | 45.59 | 44.06 | 45.54 | 8,347,418 | +0.30(+0.65%) |
Mar 15, 2022 | 43.85 | 45.89 | 43.62 | 45.24 | 7,824,576 | +0.48(+1.08%) |
Mar 14, 2022 | 46.25 | 46.41 | 44.47 | 44.76 | 14,286,535 | -2.29(-4.87%) |
Mar 11, 2022 | 46.89 | 47.62 | 46.63 | 47.05 | 8,924,218 | -0.91(-1.89%) |
Mar 10, 2022 | 47.33 | 48.25 | 47.14 | 47.96 | 11,142,708 | +0.99(+2.10%) |
Mar 09, 2022 | 45.61 | 47.28 | 45.45 | 46.97 | 10,668,906 | -0.40(-0.85%) |
Mar 08, 2022 | 47.82 | 49.66 | 46.67 | 47.37 | 20,484,700 | +0.40(+0.86%) |
Mar 07, 2022 | 46.22 | 47.44 | 45.89 | 46.97 | 12,301,027 | +0.98(+2.13%) |
Mar 04, 2022 | 45.03 | 46.21 | 44.95 | 45.99 | 9,752,660 | +1.20(+2.67%) |
Mar 03, 2022 | 44.59 | 44.84 | 43.86 | 44.80 | 5,898,955 | +0.21(+0.47%) |
Mar 02, 2022 | 44.14 | 44.73 | 43.82 | 44.59 | 9,403,108 | -0.19(-0.42%) |
Mar 01, 2022 | 43.03 | 44.80 | 42.89 | 44.78 | 11,745,704 | +2.18(+5.12%) |
Feb 28, 2022 | 43.11 | 43.11 | 42.09 | 42.59 | 6,198,593 | +0.21(+0.49%) |
Feb 25, 2022 | 41.45 | 42.51 | 41.43 | 42.39 | 6,707,683 | +0.50(+1.20%) |
Feb 24, 2022 | 44.58 | 44.58 | 41.21 | 41.88 | 17,242,354 | -0.98(-2.28%) |
Feb 23, 2022 | 41.65 | 43.25 | 41.65 | 42.86 | 9,567,332 | +1.24(+2.99%) |
Feb 22, 2022 | 42.34 | 42.52 | 41.36 | 41.62 | 6,630,558 | -0.61(-1.45%) |
Feb 18, 2022 | 42.23 | 0 | -0.71(-1.66%) | |||
Feb 17, 2022 | 42.72 | 43.42 | 42.21 | 42.94 | 11,491,476 | +0.80(+1.90%) |
Feb 16, 2022 | 41.11 | 42.29 | 41.11 | 42.14 | 7,518,450 | +1.19(+2.89%) |
Feb 15, 2022 | 40.36 | 41.11 | 39.78 | 40.95 | 6,725,876 | -0.48(-1.17%) |
Feb 14, 2022 | 41.06 | 41.49 | 40.78 | 41.44 | 6,966,338 | +0.53(+1.30%) |
Feb 11, 2022 | 38.68 | 41.29 | 38.63 | 40.91 | 17,069,544 | +2.31(+5.99%) |
Feb 10, 2022 | 39.16 | 40.21 | 38.38 | 38.59 | 9,338,759 | -0.93(-2.35%) |
Feb 09, 2022 | 39.82 | 40.08 | 39.37 | 39.52 | 5,998,938 | -0.08(-0.20%) |
Feb 08, 2022 | 39.00 | 39.62 | 38.86 | 39.60 | 4,869,568 | +0.38(+0.96%) |
Feb 07, 2022 | 38.02 | 39.44 | 37.92 | 39.23 | 7,835,076 | +1.52(+4.03%) |
Feb 04, 2022 | 37.16 | 37.91 | 37.12 | 37.71 | 4,889,423 | +0.40(+1.06%) |
Feb 03, 2022 | 37.77 | 38.00 | 37.31 | 6,843,333 | -0.93(-2.43%) | |
Feb 02, 2022 | 38.61 | 38.87 | 37.95 | 38.24 | 5,017,749 | -0.16(-0.41%) |