Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.40 | 40.31 | 39.18 | 40.29 | 7,721,836 | +0.86(+2.18%) |
Jan 30, 2023 | 39.30 | 40.05 | 39.13 | 39.43 | 9,127,420 | -0.18(-0.44%) |
Jan 27, 2023 | 39.98 | 40.23 | 39.27 | 39.61 | 10,638,423 | -0.47(-1.17%) |
Jan 26, 2023 | 39.59 | 40.14 | 38.61 | 40.08 | 9,082,101 | +0.95(+2.42%) |
Jan 25, 2023 | 38.81 | 39.37 | 37.56 | 39.13 | 10,711,672 | +0.19(+0.48%) |
Jan 24, 2023 | 39.10 | 42.03 | 38.30 | 38.94 | 12,161,888 | -0.71(-1.80%) |
Jan 23, 2023 | 40.17 | 40.34 | 39.39 | 39.66 | 11,024,161 | -0.12(-0.29%) |
Jan 20, 2023 | 39.50 | 40.38 | 39.03 | 39.77 | 8,813,360 | +0.49(+1.24%) |
Jan 19, 2023 | 39.50 | 39.88 | 38.60 | 39.29 | 10,161,951 | -0.40(-1.01%) |
Jan 18, 2023 | 42.03 | 42.44 | 39.58 | 39.69 | 11,996,353 | -1.89(-4.54%) |
Jan 17, 2023 | 41.64 | 42.03 | 41.06 | 41.57 | 9,841,254 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.59 | 41.70 | 6,814,372 | +0.48(+1.16%) |
Jan 12, 2023 | 40.57 | 42.02 | 40.45 | 41.22 | 10,602,323 | +1.15(+2.88%) |
Jan 11, 2023 | 40.57 | 40.74 | 39.51 | 40.07 | 10,105,509 | +0.05(+0.12%) |
Jan 10, 2023 | 39.64 | 40.16 | 38.96 | 40.02 | 7,933,537 | +0.49(+1.24%) |
Jan 09, 2023 | 39.99 | 40.72 | 39.36 | 39.53 | 13,481,143 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.99 | 38.49 | 39.31 | 8,323,988 | +1.23(+3.23%) |
Jan 05, 2023 | 37.51 | 38.47 | 37.31 | 38.07 | 8,975,577 | +0.51(+1.35%) |
Jan 04, 2023 | 36.24 | 37.70 | 36.06 | 37.57 | 7,606,897 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.65 | 36.15 | 36.81 | 7,093,506 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.54 | 37.53 | 38.47 | 5,347,254 | +0.47(+1.23%) |
Dec 29, 2022 | 37.15 | 38.22 | 36.84 | 38.00 | 4,647,171 | +0.77(+2.07%) |
Dec 28, 2022 | 38.23 | 38.31 | 36.89 | 37.22 | 6,319,721 | -1.16(-3.03%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.01 | 38.39 | 6,773,798 | +0.18(+0.46%) |
Dec 23, 2022 | 37.41 | 38.25 | 36.96 | 38.21 | 6,180,492 | +1.52(+4.13%) |
Dec 22, 2022 | 37.87 | 37.93 | 35.86 | 36.70 | 8,913,671 | -1.07(-2.82%) |
Dec 21, 2022 | 37.11 | 37.86 | 36.63 | 37.76 | 7,833,229 | +1.18(+3.23%) |
Dec 20, 2022 | 35.35 | 36.91 | 35.25 | 36.58 | 9,263,956 | +1.33(+3.77%) |
Dec 19, 2022 | 35.30 | 35.86 | 34.85 | 35.25 | 5,516,254 | +0.21(+0.59%) |
Dec 16, 2022 | 34.88 | 35.30 | 34.47 | 35.04 | 12,605,512 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.91 | 35.86 | 7,464,822 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.51 | 35.09 | 35.73 | 10,160,295 | -0.44(-1.22%) |
Dec 13, 2022 | 34.49 | 36.34 | 34.42 | 36.17 | 14,899,271 | +2.64(+7.87%) |
Dec 12, 2022 | 32.34 | 33.87 | 32.26 | 33.53 | 11,336,572 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.23 | 32.27 | 12,998,234 | -1.82(-5.33%) |
Dec 08, 2022 | 35.36 | 35.50 | 33.84 | 34.09 | 9,031,544 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.84 | 34.07 | 34.26 | 15,961,982 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.02 | 35.27 | 10,668,781 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.77 | 35.42 | 35.87 | 11,048,525 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.54 | 37.87 | 7,686,260 | +0.95(+2.59%) |
Dec 01, 2022 | 37.46 | 37.87 | 36.90 | 36.92 | 6,595,642 | +0.00(+0.00%) |
Nov 30, 2022 | 36.78 | 36.95 | 35.97 | 36.92 | 13,493,795 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.40 | 35.40 | 36.20 | 8,438,966 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.59 | 33.78 | 34.96 | 8,881,688 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.19 | 35.42 | 3,007,792 | -0.19(-0.55%) |
Nov 23, 2022 | 35.57 | 36.33 | 35.11 | 35.62 | 7,726,238 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.88 | 35.72 | 36.49 | 14,444,360 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.23 | 32.54 | 35.20 | 14,670,751 | -0.57(-1.58%) |
Nov 18, 2022 | 35.55 | 35.81 | 34.44 | 35.77 | 9,696,079 | -0.74(-2.03%) |
Nov 17, 2022 | 36.05 | 36.54 | 35.48 | 36.51 | 7,808,590 | -0.37(-1.00%) |
Nov 16, 2022 | 37.43 | 37.74 | 36.66 | 36.88 | 6,097,759 | -1.03(-2.72%) |
Nov 15, 2022 | 37.45 | 38.17 | 36.77 | 37.91 | 8,704,382 | +0.84(+2.26%) |
Nov 14, 2022 | 37.42 | 37.90 | 36.80 | 37.07 | 8,799,305 | -0.67(-1.78%) |
Nov 11, 2022 | 37.99 | 38.83 | 37.43 | 37.74 | 8,680,255 | +0.91(+2.46%) |
Nov 10, 2022 | 36.66 | 37.10 | 35.94 | 36.84 | 8,011,826 | +0.97(+2.72%) |
Nov 09, 2022 | 37.82 | 37.83 | 35.71 | 35.86 | 10,243,756 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.96 | 37.95 | 38.36 | 9,251,691 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.52 | 9,986,302 | +1.03(+2.75%) |
Nov 04, 2022 | 36.83 | 37.83 | 36.62 | 37.49 | 12,506,517 | +1.58(+4.39%) |
Nov 03, 2022 | 34.55 | 35.99 | 34.35 | 35.91 | 8,658,646 | +1.04(+2.99%) |
Nov 02, 2022 | 35.33 | 34.87 | 10,479,140 | -0.69(-1.95%) | ||
Nov 01, 2022 | 36.24 | 36.29 | 35.50 | 35.56 | 9,880,681 | +0.08(+0.22%) |
Oct 31, 2022 | 34.71 | 35.84 | 34.48 | 35.48 | 10,050,275 | +0.46(+1.31%) |
Oct 28, 2022 | 35.52 | 35.71 | 34.19 | 35.02 | 11,020,031 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.50 | 35.15 | 35.34 | 14,926,547 | -0.20(-0.58%) |
Oct 26, 2022 | 34.77 | 36.16 | 34.46 | 35.54 | 17,488,316 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.18 | 33.21 | 34.08 | 22,017,960 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.86 | 32.90 | 33.69 | 17,551,120 | +0.68(+2.07%) |
Oct 21, 2022 | 31.16 | 33.27 | 31.10 | 33.01 | 18,035,120 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.48 | 30.85 | 11,387,372 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.97 | 31.14 | 12,666,217 | +1.46(+4.92%) |
Oct 18, 2022 | 29.61 | 30.10 | 28.85 | 29.68 | 9,026,076 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.91 | 28.82 | 29.22 | 8,077,057 | +0.57(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,487,050 | -1.66(-5.46%) |
Oct 13, 2022 | 28.75 | 30.72 | 28.64 | 30.31 | 14,388,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.59 | 29.26 | 28.16 | 29.03 | 9,141,210 | +0.23(+0.81%) |
Oct 11, 2022 | 28.18 | 29.70 | 27.95 | 28.80 | 11,172,394 | +0.01(+0.03%) |
Oct 10, 2022 | 29.56 | 30.11 | 28.61 | 28.79 | 9,783,992 | -0.84(-2.83%) |
Oct 07, 2022 | 29.23 | 30.31 | 28.61 | 29.63 | 17,933,654 | +0.58(+2.01%) |
Oct 06, 2022 | 28.18 | 29.28 | 28.18 | 29.04 | 13,902,354 | +0.56(+1.95%) |
Oct 05, 2022 | 27.28 | 28.71 | 27.14 | 28.49 | 15,289,410 | +1.09(+3.98%) |
Oct 04, 2022 | 26.27 | 27.48 | 25.94 | 27.40 | 17,973,914 | +1.70(+6.60%) |
Oct 03, 2022 | 25.32 | 25.84 | 25.19 | 25.70 | 10,533,507 | +1.71(+7.15%) |
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.99 | 9,591,642 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.20 | 24.01 | 9,607,816 | -0.10(-0.40%) |
Sep 28, 2022 | 23.51 | 24.28 | 23.23 | 24.10 | 12,020,613 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.93 | 23.15 | 13,106,115 | +0.44(+1.93%) |
Sep 26, 2022 | 23.95 | 23.96 | 22.70 | 22.71 | 11,778,940 | -1.24(-5.17%) |
Sep 23, 2022 | 25.12 | 25.12 | 23.47 | 23.95 | 16,038,553 | -2.28(-8.69%) |
Sep 22, 2022 | 26.91 | 27.18 | 26.12 | 26.23 | 7,063,405 | -0.16(-0.59%) |
Sep 21, 2022 | 27.37 | 27.64 | 26.35 | 26.38 | 6,917,844 | -0.53(-1.96%) |
Sep 20, 2022 | 27.38 | 27.42 | 26.52 | 26.91 | 8,278,640 | -0.73(-2.64%) |
Sep 19, 2022 | 26.55 | 27.76 | 26.46 | 27.64 | 7,576,759 | +0.18(+0.64%) |
Sep 16, 2022 | 28.18 | 28.27 | 26.96 | 27.46 | 17,289,758 | -1.18(-4.12%) |
Sep 15, 2022 | 28.81 | 29.27 | 28.48 | 28.64 | 7,021,830 | -0.97(-3.29%) |
Sep 14, 2022 | 28.78 | 29.87 | 28.67 | 29.62 | 8,100,916 | +1.22(+4.29%) |
Sep 13, 2022 | 28.93 | 29.80 | 28.23 | 28.40 | 7,289,337 | -1.10(-3.73%) |
Sep 12, 2022 | 29.33 | 29.67 | 28.95 | 29.50 | 11,734,540 | +0.60(+2.09%) |
Sep 09, 2022 | 28.44 | 29.04 | 28.26 | 28.90 | 8,072,720 | +1.22(+4.40%) |
Sep 08, 2022 | 28.16 | 28.33 | 27.63 | 27.68 | 8,080,932 | -0.26(-0.94%) |
Sep 07, 2022 | 28.03 | 28.33 | 27.63 | 27.94 | 9,750,623 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.56 | 28.46 | 28.76 | 7,891,475 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.56 | 28.65 | 29.12 | 9,388,567 | +1.04(+3.70%) |
Sep 01, 2022 | 28.58 | 28.83 | 27.83 | 28.08 | 8,547,517 | -1.15(-3.95%) |
Aug 31, 2022 | 28.69 | 30.07 | 28.53 | 29.24 | 11,599,732 | -0.21(-0.72%) |
Aug 30, 2022 | 30.27 | 30.44 | 29.15 | 29.45 | 9,928,782 | -1.50(-4.86%) |
Aug 29, 2022 | 30.25 | 31.35 | 30.00 | 30.95 | 9,688,743 | +0.78(+2.57%) |
Aug 26, 2022 | 30.85 | 31.26 | 30.15 | 30.18 | 5,899,178 | -0.75(-2.42%) |
Aug 25, 2022 | 31.00 | 31.38 | 30.63 | 30.93 | 9,007,797 | +0.20(+0.66%) |
Aug 24, 2022 | 30.23 | 30.92 | 30.10 | 30.72 | 10,437,455 | +0.43(+1.41%) |
Aug 23, 2022 | 28.95 | 30.88 | 28.91 | 30.30 | 18,698,370 | +1.97(+6.95%) |
Aug 22, 2022 | 28.15 | 28.60 | 27.28 | 28.33 | 9,402,509 | -0.19(-0.68%) |
Aug 19, 2022 | 28.67 | 28.85 | 28.39 | 28.52 | 8,886,507 | -0.43(-1.48%) |
Aug 18, 2022 | 28.01 | 28.96 | 27.89 | 28.95 | 11,363,723 | +1.58(+5.78%) |
Aug 17, 2022 | 27.10 | 27.53 | 26.65 | 27.36 | 12,621,530 | -0.01(-0.04%) |
Aug 16, 2022 | 27.91 | 28.24 | 26.99 | 27.37 | 9,325,217 | -0.25(-0.91%) |
Aug 15, 2022 | 27.51 | 27.79 | 26.99 | 27.63 | 8,641,992 | -1.05(-3.65%) |
Aug 12, 2022 | 28.47 | 28.73 | 27.95 | 28.67 | 8,819,565 | -0.02(-0.07%) |
Aug 11, 2022 | 28.19 | 28.87 | 28.15 | 28.69 | 8,627,317 | +1.13(+4.08%) |
Aug 10, 2022 | 27.43 | 27.88 | 26.64 | 27.57 | 7,996,155 | +0.10(+0.35%) |
Aug 09, 2022 | 27.70 | 28.13 | 27.19 | 27.47 | 6,732,377 | +0.30(+1.11%) |
Aug 08, 2022 | 27.06 | 27.55 | 27.02 | 27.17 | 5,883,385 | +0.20(+0.76%) |
Aug 05, 2022 | 26.06 | 27.36 | 25.90 | 26.97 | 8,837,705 | +0.50(+1.91%) |
Aug 04, 2022 | 27.36 | 27.52 | 26.34 | 26.46 | 11,367,122 | -1.13(-4.08%) |
Aug 03, 2022 | 28.28 | 28.30 | 27.29 | 27.59 | 11,348,814 | -0.16(-0.59%) |
Aug 02, 2022 | 27.40 | 28.17 | 27.15 | 27.75 | 7,722,686 | +0.40(+1.45%) |
Aug 01, 2022 | 27.70 | 27.76 | 26.77 | 27.35 | 11,604,965 | -1.08(-3.79%) |
Jul 29, 2022 | 28.33 | 28.57 | 27.82 | 28.43 | 9,959,241 | +0.64(+2.30%) |
Jul 28, 2022 | 28.29 | 28.50 | 27.12 | 27.79 | 8,251,091 | -0.24(-0.87%) |
Jul 27, 2022 | 27.61 | 28.21 | 26.95 | 28.03 | 8,050,286 | +0.82(+3.03%) |
Jul 26, 2022 | 27.96 | 28.23 | 26.87 | 27.21 | 8,959,422 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.60 | 27.58 | 9,417,752 | +0.93(+3.50%) |
Jul 22, 2022 | 27.57 | 28.04 | 26.57 | 26.65 | 10,940,573 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.58 | 26.50 | 27.31 | 11,895,885 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.83 | 28.39 | 13,705,379 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.59 | 17,230,484 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.63 | 28.00 | 13,012,890 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.20 | 26.38 | 27.03 | 10,592,557 | +0.50(+1.90%) |
Jul 14, 2022 | 26.36 | 26.61 | 25.54 | 26.53 | 11,387,854 | -0.93(-3.39%) |
Jul 13, 2022 | 27.28 | 28.49 | 27.18 | 27.46 | 8,926,581 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.99 | 27.13 | 27.75 | 10,583,105 | -0.74(-2.59%) |
Jul 11, 2022 | 28.50 | 28.89 | 28.17 | 28.49 | 7,845,449 | -0.47(-1.61%) |
Jul 08, 2022 | 29.61 | 29.67 | 28.72 | 28.96 | 6,483,473 | -0.05(-0.17%) |
Jul 07, 2022 | 28.59 | 29.31 | 28.52 | 29.00 | 9,504,946 | +1.44(+5.21%) |
Jul 06, 2022 | 27.60 | 28.34 | 26.52 | 27.57 | 14,788,385 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.49 | 28.03 | 18,372,624 | -2.46(-8.08%) |
Jul 01, 2022 | 30.61 | 30.79 | 29.15 | 30.50 | 8,784,870 | +0.07(+0.22%) |
Jun 30, 2022 | 30.49 | 31.57 | 30.14 | 30.43 | 11,312,215 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.90 | 31.09 | 31.23 | 9,858,900 | -0.98(-3.04%) |
Jun 28, 2022 | 32.08 | 32.60 | 31.69 | 32.21 | 12,254,706 | +0.93(+2.98%) |
Jun 27, 2022 | 30.52 | 31.34 | 30.23 | 31.28 | 11,927,426 | +1.24(+4.14%) |
Jun 24, 2022 | 29.60 | 30.50 | 29.13 | 30.03 | 23,660,644 | +0.88(+3.03%) |
Jun 23, 2022 | 31.16 | 31.36 | 28.80 | 29.15 | 16,132,578 | -1.99(-6.39%) |
Jun 22, 2022 | 30.47 | 31.65 | 30.16 | 31.14 | 16,411,825 | -1.42(-4.35%) |
Jun 21, 2022 | 31.74 | 33.00 | 31.48 | 32.56 | 14,450,583 | +1.80(+5.87%) |
Jun 17, 2022 | 32.46 | 32.80 | 30.51 | 30.75 | 22,485,952 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.48 | 20,582,268 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.04 | 34.55 | 13,266,787 | -1.03(-2.89%) |
Jun 14, 2022 | 37.11 | 37.46 | 34.95 | 35.58 | 10,691,925 | -0.83(-2.29%) |
Jun 13, 2022 | 37.66 | 37.83 | 35.67 | 36.42 | 12,685,061 | -2.87(-7.31%) |
Jun 10, 2022 | 39.74 | 40.18 | 38.56 | 39.29 | 10,202,193 | -1.67(-4.07%) |
Jun 09, 2022 | 40.92 | 41.57 | 40.53 | 40.96 | 9,469,300 | -0.74(-1.77%) |
Jun 08, 2022 | 41.31 | 42.69 | 41.03 | 41.70 | 10,567,965 | +0.43(+1.03%) |
Jun 07, 2022 | 39.92 | 41.41 | 39.75 | 41.27 | 9,022,656 | +1.17(+2.93%) |
Jun 06, 2022 | 40.85 | 41.15 | 39.91 | 40.10 | 7,342,031 | -0.61(-1.50%) |
Jun 03, 2022 | 39.85 | 40.85 | 39.54 | 40.71 | 6,943,344 | +0.88(+2.22%) |
Jun 02, 2022 | 39.90 | 40.24 | 39.27 | 39.82 | 9,290,566 | -0.35(-0.87%) |
Jun 01, 2022 | 39.74 | 40.66 | 39.33 | 40.17 | 10,708,108 | +0.87(+2.22%) |
May 31, 2022 | 40.45 | 40.84 | 38.59 | 39.30 | 31,335,044 | -0.72(-1.79%) |
May 27, 2022 | 38.46 | 40.11 | 38.31 | 40.02 | 9,445,207 | +1.16(+2.99%) |
May 26, 2022 | 37.96 | 39.27 | 37.88 | 38.86 | 10,821,682 | +1.34(+3.56%) |
May 25, 2022 | 37.28 | 37.91 | 36.91 | 37.52 | 9,187,511 | +0.29(+0.78%) |
May 24, 2022 | 36.45 | 37.49 | 36.15 | 37.23 | 8,115,188 | +0.15(+0.39%) |
May 23, 2022 | 35.84 | 37.24 | 35.67 | 37.09 | 9,892,509 | +1.58(+4.44%) |
May 20, 2022 | 35.48 | 36.24 | 34.65 | 35.51 | 10,019,638 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.52 | 33.62 | 34.89 | 8,759,086 | +0.06(+0.17%) |
May 18, 2022 | 37.01 | 37.10 | 34.24 | 34.83 | 9,875,285 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.12 | 36.32 | 36.65 | 13,192,727 | +0.30(+0.83%) |
May 16, 2022 | 35.05 | 36.56 | 35.04 | 36.35 | 12,843,692 | +1.42(+4.07%) |
May 13, 2022 | 34.12 | 35.17 | 34.08 | 34.93 | 10,461,170 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.46 | 32.49 | 33.44 | 10,682,647 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,916,406 | +0.38(+1.14%) |
May 10, 2022 | 32.90 | 33.96 | 32.30 | 33.19 | 9,685,385 | +0.91(+2.82%) |
May 09, 2022 | 35.14 | 35.25 | 32.22 | 32.28 | 14,284,342 | -3.86(-10.68%) |
May 06, 2022 | 36.11 | 36.24 | 35.10 | 36.14 | 10,183,530 | +0.64(+1.80%) |
May 05, 2022 | 37.20 | 37.36 | 34.76 | 35.50 | 12,602,840 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.97 | 35.07 | 36.84 | 10,694,549 | +1.36(+3.85%) |
May 03, 2022 | 34.93 | 35.77 | 34.70 | 35.48 | 7,291,827 | +0.69(+1.97%) |
May 02, 2022 | 34.13 | 35.21 | 33.95 | 34.79 | 9,289,526 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.82 | 34.16 | 34.46 | 9,715,018 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.98 | 35.53 | 9,475,351 | +0.75(+2.17%) |
Apr 27, 2022 | 34.43 | 35.28 | 33.78 | 34.77 | 11,494,959 | +0.79(+2.33%) |
Apr 26, 2022 | 34.42 | 35.56 | 33.76 | 33.98 | 11,758,624 | -0.20(-0.59%) |
Apr 25, 2022 | 35.05 | 35.16 | 32.68 | 34.18 | 20,144,034 | -2.28(-6.26%) |
Apr 22, 2022 | 37.40 | 38.31 | 36.33 | 36.47 | 14,105,181 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.69 | 14,895,685 | -0.63(-1.64%) |
Apr 20, 2022 | 39.65 | 39.74 | 37.96 | 38.32 | 20,522,098 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.22 | 39.46 | 39.97 | 17,337,990 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.88 | 39.49 | 40.29 | 13,616,993 | +0.85(+2.16%) |
Apr 14, 2022 | 38.98 | 39.69 | 38.58 | 39.44 | 7,833,112 | +0.55(+1.42%) |
Apr 13, 2022 | 38.75 | 39.21 | 38.17 | 38.89 | 7,819,956 | +0.64(+1.67%) |
Apr 12, 2022 | 38.39 | 39.44 | 38.05 | 38.25 | 10,694,929 | +0.45(+1.20%) |
Apr 11, 2022 | 38.30 | 38.32 | 37.59 | 37.79 | 14,549,693 | -0.85(-2.20%) |
Apr 08, 2022 | 36.95 | 38.70 | 36.91 | 38.64 | 12,235,711 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.78 | 35.38 | 36.53 | 7,938,086 | +0.39(+1.07%) |
Apr 06, 2022 | 36.94 | 37.20 | 35.80 | 36.14 | 9,692,638 | -0.17(-0.48%) |
Apr 05, 2022 | 37.42 | 38.29 | 36.28 | 36.31 | 9,149,086 | -1.20(-3.20%) |
Apr 04, 2022 | 37.51 | 37.73 | 36.83 | 37.51 | 10,258,723 | +0.18(+0.49%) |
Apr 01, 2022 | 36.75 | 37.84 | 36.67 | 37.33 | 7,933,589 | +0.69(+1.87%) |
Mar 31, 2022 | 36.79 | 37.84 | 36.53 | 36.64 | 9,429,833 | -0.63(-1.69%) |
Mar 30, 2022 | 36.96 | 37.34 | 36.51 | 37.27 | 9,228,389 | +0.65(+1.77%) |
Mar 29, 2022 | 34.86 | 36.84 | 34.11 | 36.62 | 10,464,732 | +0.51(+1.42%) |
Mar 28, 2022 | 36.54 | 36.58 | 35.77 | 36.11 | 9,764,275 | -1.53(-4.06%) |
Mar 25, 2022 | 36.43 | 37.73 | 36.28 | 37.64 | 11,155,669 | +1.18(+3.24%) |
Mar 24, 2022 | 36.67 | 37.45 | 36.32 | 36.46 | 10,373,942 | -0.38(-1.02%) |
Mar 23, 2022 | 36.57 | 37.25 | 36.37 | 36.84 | 10,849,980 | +0.95(+2.64%) |
Mar 22, 2022 | 36.02 | 36.24 | 35.53 | 35.89 | 10,344,525 | -0.47(-1.30%) |
Mar 21, 2022 | 35.67 | 36.84 | 35.58 | 36.36 | 13,316,213 | +1.49(+4.27%) |
Mar 18, 2022 | 34.65 | 35.06 | 34.05 | 34.87 | 17,650,986 | +0.15(+0.42%) |
Mar 17, 2022 | 33.82 | 34.83 | 33.38 | 34.73 | 14,406,230 | +1.83(+5.56%) |
Mar 16, 2022 | 33.61 | 34.15 | 32.21 | 32.90 | 15,364,627 | -0.77(-2.30%) |
Mar 15, 2022 | 33.37 | 34.40 | 32.93 | 33.67 | 14,262,276 | -1.51(-4.29%) |
Mar 14, 2022 | 35.07 | 35.48 | 33.93 | 35.18 | 13,398,556 | -1.02(-2.81%) |
Mar 11, 2022 | 35.85 | 36.81 | 35.53 | 36.20 | 18,220,252 | -0.52(-1.42%) |
Mar 10, 2022 | 34.42 | 36.82 | 36.72 | 23,614,850 | +3.01(+8.93%) | |
Mar 09, 2022 | 34.14 | 34.37 | 32.27 | 33.71 | 27,354,750 | -1.86(-5.22%) |
Mar 08, 2022 | 35.98 | 38.10 | 34.74 | 35.57 | 35,497,664 | +0.50(+1.43%) |
Mar 07, 2022 | 33.19 | 36.25 | 33.14 | 35.06 | 28,975,266 | +2.04(+6.18%) |
Mar 04, 2022 | 31.92 | 33.05 | 31.86 | 33.02 | 15,259,386 | +0.75(+2.34%) |
Mar 03, 2022 | 31.52 | 32.35 | 31.41 | 32.27 | 12,048,369 | +0.41(+1.28%) |
Mar 02, 2022 | 31.84 | 32.23 | 31.25 | 31.86 | 19,650,264 | +0.79(+2.55%) |
Mar 01, 2022 | 32.88 | 32.93 | 30.00 | 31.07 | 20,220,586 | -1.26(-3.89%) |
Feb 28, 2022 | 31.18 | 32.34 | 30.87 | 32.33 | 17,162,488 | +0.96(+3.07%) |
Feb 25, 2022 | 30.25 | 31.40 | 30.20 | 31.36 | 14,292,726 | +1.02(+3.37%) |
Feb 24, 2022 | 31.24 | 31.30 | 29.56 | 30.34 | 18,936,300 | -0.20(-0.66%) |
Feb 23, 2022 | 30.48 | 30.85 | 30.21 | 30.54 | 7,502,946 | +0.21(+0.70%) |
Feb 22, 2022 | 31.96 | 32.05 | 29.95 | 30.33 | 15,257,359 | -0.77(-2.48%) |
Feb 18, 2022 | 31.10 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 32.02 | 32.39 | 31.52 | 31.79 | 11,613,284 | -0.58(-1.79%) |
Feb 16, 2022 | 31.72 | 33.09 | 31.66 | 32.36 | 13,560,797 | +1.01(+3.23%) |
Feb 15, 2022 | 30.29 | 31.44 | 29.94 | 31.35 | 11,219,939 | +0.15(+0.49%) |
Feb 14, 2022 | 32.30 | 32.30 | 30.96 | 31.20 | 9,828,909 | -1.12(-3.46%) |
Feb 11, 2022 | 31.43 | 32.42 | 31.22 | 32.32 | 13,215,518 | +1.07(+3.42%) |
Feb 10, 2022 | 31.31 | 32.29 | 31.02 | 31.25 | 10,441,288 | -0.23(-0.74%) |
Feb 09, 2022 | 30.81 | 31.69 | 30.62 | 31.48 | 10,461,081 | +0.86(+2.80%) |
Feb 08, 2022 | 31.14 | 31.34 | 30.26 | 30.62 | 11,364,284 | -0.72(-2.31%) |
Feb 07, 2022 | 30.46 | 31.67 | 30.13 | 31.34 | 12,896,835 | +0.55(+1.78%) |
Feb 04, 2022 | 30.33 | 31.25 | 30.20 | 30.79 | 17,510,600 | +0.69(+2.31%) |
Feb 03, 2022 | 30.26 | 30.31 | 29.59 | 30.10 | 17,205,950 | -0.18(-0.60%) |
Feb 02, 2022 | 30.22 | 30.41 | 29.84 | 30.28 | 13,227,104 | +0.04(+0.13%) |