Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.46 | 38.75 | 38.01 | 38.74 | 7,989,389 | +0.69(+1.82%) |
Jan 30, 2023 | 38.08 | 39.03 | 37.91 | 38.05 | 9,057,716 | -0.33(-0.85%) |
Jan 27, 2023 | 38.64 | 38.86 | 38.35 | 38.38 | 7,365,671 | -0.49(-1.25%) |
Jan 26, 2023 | 39.06 | 39.15 | 38.27 | 38.86 | 7,681,347 | -0.16(-0.41%) |
Jan 25, 2023 | 38.38 | 39.14 | 38.27 | 39.02 | 10,262,568 | +0.57(+1.49%) |
Jan 24, 2023 | 38.89 | 39.10 | 38.10 | 38.45 | 7,728,272 | -0.28(-0.72%) |
Jan 23, 2023 | 38.84 | 38.95 | 38.38 | 38.72 | 12,569,702 | +0.05(+0.13%) |
Jan 20, 2023 | 38.17 | 38.84 | 37.99 | 38.67 | 12,109,281 | +0.67(+1.77%) |
Jan 19, 2023 | 37.50 | 38.09 | 36.69 | 38.00 | 17,157,066 | -0.03(-0.08%) |
Jan 18, 2023 | 38.71 | 38.96 | 37.96 | 38.03 | 18,816,820 | +0.12(+0.31%) |
Jan 17, 2023 | 37.85 | 38.01 | 37.21 | 37.91 | 17,926,204 | +0.06(+0.16%) |
Jan 13, 2023 | 36.22 | 37.94 | 36.19 | 37.85 | 29,388,928 | -1.39(-3.54%) |
Jan 12, 2023 | 38.49 | 39.26 | 37.97 | 39.24 | 20,092,742 | +1.41(+3.72%) |
Jan 11, 2023 | 37.57 | 38.35 | 37.47 | 37.83 | 14,457,379 | +0.09(+0.24%) |
Jan 10, 2023 | 36.34 | 37.82 | 36.33 | 37.74 | 10,417,009 | +1.31(+3.59%) |
Jan 09, 2023 | 36.21 | 37.08 | 36.02 | 36.43 | 11,348,239 | +0.73(+2.05%) |
Jan 06, 2023 | 34.87 | 35.74 | 34.78 | 35.70 | 11,213,956 | +0.79(+2.27%) |
Jan 05, 2023 | 34.37 | 35.24 | 34.20 | 34.91 | 11,431,165 | +0.83(+2.44%) |
Jan 04, 2023 | 32.65 | 34.16 | 32.63 | 34.08 | 11,422,045 | +1.76(+5.46%) |
Jan 03, 2023 | 32.95 | 33.24 | 32.04 | 32.31 | 8,717,765 | -0.25(-0.76%) |
Dec 30, 2022 | 32.14 | 32.75 | 32.05 | 32.56 | 7,021,737 | +0.13(+0.40%) |
Dec 29, 2022 | 31.66 | 32.46 | 31.53 | 32.43 | 7,453,281 | +0.73(+2.31%) |
Dec 28, 2022 | 32.54 | 32.72 | 31.63 | 31.70 | 7,747,994 | -0.90(-2.77%) |
Dec 27, 2022 | 32.56 | 33.03 | 32.29 | 32.60 | 7,677,620 | -0.26(-0.78%) |
Dec 23, 2022 | 32.53 | 32.87 | 32.07 | 32.86 | 6,010,491 | +0.24(+0.73%) |
Dec 22, 2022 | 33.29 | 33.32 | 32.00 | 32.62 | 6,869,221 | -0.74(-2.23%) |
Dec 21, 2022 | 32.94 | 33.68 | 32.90 | 33.36 | 8,236,595 | +0.76(+2.34%) |
Dec 20, 2022 | 32.56 | 32.98 | 32.45 | 32.60 | 6,026,559 | -0.02(-0.06%) |
Dec 19, 2022 | 33.01 | 33.38 | 32.55 | 32.62 | 8,515,630 | -0.19(-0.57%) |
Dec 16, 2022 | 32.95 | 33.43 | 32.32 | 32.81 | 12,981,228 | -0.14(-0.42%) |
Dec 15, 2022 | 33.34 | 33.75 | 32.53 | 32.95 | 11,790,213 | -1.05(-3.09%) |
Dec 14, 2022 | 34.33 | 34.46 | 33.42 | 34.00 | 23,731,172 | +0.92(+2.79%) |
Dec 13, 2022 | 35.20 | 35.39 | 32.51 | 33.08 | 15,119,792 | -1.38(-4.00%) |
Dec 12, 2022 | 33.38 | 34.47 | 33.29 | 34.45 | 7,222,815 | +0.96(+2.87%) |
Dec 09, 2022 | 33.01 | 33.51 | 32.86 | 33.49 | 6,044,637 | +0.27(+0.81%) |
Dec 08, 2022 | 34.25 | 34.42 | 32.99 | 33.22 | 8,997,447 | -0.79(-2.33%) |
Dec 07, 2022 | 35.31 | 35.32 | 33.98 | 34.02 | 11,081,064 | -1.57(-4.40%) |
Dec 06, 2022 | 35.57 | 35.91 | 34.88 | 35.58 | 8,911,175 | +0.12(+0.34%) |
Dec 05, 2022 | 35.40 | 36.54 | 35.35 | 35.46 | 12,236,062 | +0.08(+0.22%) |
Dec 02, 2022 | 34.68 | 35.39 | 34.56 | 35.38 | 6,626,776 | +0.33(+0.93%) |
Dec 01, 2022 | 35.13 | 35.41 | 34.78 | 35.06 | 6,427,896 | +0.01(+0.03%) |
Nov 30, 2022 | 34.19 | 35.06 | 33.89 | 35.05 | 7,448,049 | +0.75(+2.20%) |
Nov 29, 2022 | 33.71 | 34.41 | 33.57 | 34.29 | 6,839,641 | +0.73(+2.18%) |
Nov 28, 2022 | 34.38 | 34.60 | 33.56 | 33.56 | 6,117,050 | -1.22(-3.50%) |
Nov 25, 2022 | 34.19 | 35.07 | 34.04 | 34.78 | 4,392,722 | +0.60(+1.77%) |
Nov 23, 2022 | 34.05 | 34.54 | 33.89 | 34.18 | 5,470,583 | +0.26(+0.76%) |
Nov 22, 2022 | 34.06 | 34.19 | 33.44 | 33.92 | 4,866,254 | +0.00(+0.00%) |
Nov 21, 2022 | 33.99 | 34.37 | 33.74 | 33.92 | 5,776,380 | -0.24(-0.70%) |
Nov 18, 2022 | 34.68 | 35.06 | 33.86 | 34.16 | 6,422,903 | +0.41(+1.20%) |
Nov 17, 2022 | 33.13 | 33.82 | 33.00 | 33.75 | 5,562,169 | -0.06(-0.18%) |
Nov 16, 2022 | 34.11 | 34.33 | 33.58 | 33.81 | 7,394,997 | -0.77(-2.24%) |
Nov 15, 2022 | 34.95 | 35.26 | 34.14 | 34.58 | 8,462,085 | +0.21(+0.61%) |
Nov 14, 2022 | 34.43 | 35.17 | 34.28 | 34.37 | 8,339,330 | -0.74(-2.12%) |
Nov 11, 2022 | 35.36 | 35.67 | 34.94 | 35.12 | 9,214,100 | -0.05(-0.14%) |
Nov 10, 2022 | 34.21 | 35.50 | 33.99 | 35.17 | 12,059,677 | +2.01(+6.07%) |
Nov 09, 2022 | 32.97 | 33.71 | 32.85 | 33.15 | 7,903,535 | -0.13(-0.39%) |
Nov 08, 2022 | 33.11 | 33.59 | 32.80 | 33.28 | 7,748,054 | +0.23(+0.69%) |
Nov 07, 2022 | 33.07 | 33.33 | 32.27 | 33.06 | 7,055,911 | +0.59(+1.83%) |
Nov 04, 2022 | 32.40 | 32.92 | 31.87 | 32.46 | 9,803,416 | +0.78(+2.47%) |
Nov 03, 2022 | 31.25 | 32.09 | 30.70 | 31.68 | 10,379,921 | -0.09(-0.28%) |
Nov 02, 2022 | 32.90 | 31.74 | 31.77 | 14,071,573 | -1.56(-4.67%) | |
Nov 01, 2022 | 34.02 | 34.12 | 33.22 | 33.32 | 9,277,049 | -0.30(-0.88%) |
Oct 31, 2022 | 34.35 | 34.61 | 33.58 | 33.62 | 10,386,746 | -0.73(-2.13%) |
Oct 28, 2022 | 33.76 | 34.43 | 33.39 | 34.35 | 7,382,867 | +0.57(+1.70%) |
Oct 27, 2022 | 34.09 | 34.76 | 33.73 | 33.78 | 8,503,375 | +0.19(+0.56%) |
Oct 26, 2022 | 33.39 | 34.28 | 33.42 | 33.59 | 9,515,982 | +0.00(+0.00%) |
Oct 25, 2022 | 32.78 | 33.68 | 32.62 | 33.59 | 7,822,460 | +0.62(+1.89%) |
Oct 24, 2022 | 32.55 | 33.11 | 32.28 | 32.97 | 10,482,844 | +0.68(+2.12%) |
Oct 21, 2022 | 31.77 | 32.51 | 31.48 | 32.28 | 11,276,118 | +0.43(+1.34%) |
Oct 20, 2022 | 32.10 | 32.79 | 31.82 | 31.86 | 14,917,469 | -0.37(-1.14%) |
Oct 19, 2022 | 32.28 | 32.64 | 31.79 | 32.22 | 14,338,344 | +0.35(+1.09%) |
Oct 18, 2022 | 31.67 | 31.90 | 31.05 | 31.88 | 13,696,656 | +1.03(+3.34%) |
Oct 17, 2022 | 31.69 | 31.83 | 30.44 | 30.85 | 15,427,588 | +0.05(+0.16%) |
Oct 14, 2022 | 31.30 | 31.63 | 30.58 | 30.80 | 22,719,184 | +0.69(+2.30%) |
Oct 13, 2022 | 29.06 | 30.74 | 28.26 | 30.10 | 27,344,016 | +1.16(+4.01%) |
Oct 12, 2022 | 28.26 | 29.17 | 27.95 | 28.94 | 11,864,534 | +0.37(+1.28%) |
Oct 11, 2022 | 30.31 | 30.48 | 28.11 | 28.58 | 17,184,728 | -0.57(-1.97%) |
Oct 10, 2022 | 29.14 | 29.45 | 28.71 | 29.15 | 10,484,738 | +0.03(+0.10%) |
Oct 07, 2022 | 29.92 | 29.94 | 28.79 | 29.12 | 11,153,593 | -1.22(-4.02%) |
Oct 06, 2022 | 30.01 | 30.63 | 29.87 | 30.34 | 10,787,798 | +0.10(+0.33%) |
Oct 05, 2022 | 29.73 | 30.47 | 29.53 | 30.24 | 8,595,780 | -0.23(-0.75%) |
Oct 04, 2022 | 28.98 | 30.54 | 28.98 | 30.47 | 16,446,671 | +2.47(+8.81%) |
Oct 03, 2022 | 27.72 | 28.24 | 26.95 | 28.00 | 11,154,626 | +0.20(+0.71%) |
Sep 30, 2022 | 27.86 | 28.33 | 27.63 | 27.80 | 9,721,213 | -0.38(-1.34%) |
Sep 29, 2022 | 28.61 | 28.67 | 27.82 | 28.18 | 11,140,494 | -1.04(-3.56%) |
Sep 28, 2022 | 28.24 | 29.36 | 28.00 | 29.22 | 10,408,967 | +0.98(+3.47%) |
Sep 27, 2022 | 28.35 | 28.67 | 27.55 | 28.24 | 13,298,149 | +0.48(+1.71%) |
Sep 26, 2022 | 28.68 | 28.86 | 27.76 | 27.76 | 12,236,652 | -0.99(-3.45%) |
Sep 23, 2022 | 29.12 | 29.31 | 28.22 | 28.75 | 13,006,235 | -0.93(-3.14%) |
Sep 22, 2022 | 30.84 | 30.92 | 29.45 | 29.69 | 11,202,442 | -1.19(-3.85%) |
Sep 21, 2022 | 32.10 | 32.16 | 30.80 | 30.88 | 13,820,619 | -1.58(-4.86%) |
Sep 20, 2022 | 32.56 | 32.97 | 31.97 | 32.45 | 7,688,422 | -0.19(-0.58%) |
Sep 19, 2022 | 31.65 | 32.81 | 31.55 | 32.64 | 9,010,746 | +0.82(+2.58%) |
Sep 16, 2022 | 32.42 | 32.52 | 31.50 | 31.82 | 13,958,942 | -1.16(-3.52%) |
Sep 15, 2022 | 32.17 | 33.43 | 32.15 | 32.98 | 11,644,819 | +0.61(+1.90%) |
Sep 14, 2022 | 31.30 | 32.39 | 30.54 | 32.36 | 11,145,131 | +0.91(+2.90%) |
Sep 13, 2022 | 31.74 | 32.07 | 31.30 | 31.45 | 9,593,266 | -1.40(-4.25%) |
Sep 12, 2022 | 32.70 | 33.14 | 32.42 | 32.85 | 8,369,698 | +0.49(+1.50%) |
Sep 09, 2022 | 32.13 | 32.46 | 31.94 | 32.36 | 11,069,020 | +0.54(+1.68%) |
Sep 08, 2022 | 31.43 | 32.19 | 31.26 | 31.83 | 11,182,918 | -0.11(-0.34%) |
Sep 07, 2022 | 31.00 | 32.04 | 30.98 | 31.94 | 9,118,581 | +1.03(+3.33%) |
Sep 06, 2022 | 31.05 | 31.36 | 30.38 | 30.91 | 7,700,267 | +0.25(+0.81%) |
Sep 02, 2022 | 31.15 | 31.54 | 30.41 | 30.66 | 8,709,137 | -0.15(-0.48%) |
Sep 01, 2022 | 30.37 | 30.86 | 29.67 | 30.81 | 8,650,283 | +0.02(+0.06%) |
Aug 31, 2022 | 31.68 | 31.72 | 30.78 | 30.79 | 7,512,481 | -0.64(-2.05%) |
Aug 30, 2022 | 31.96 | 32.15 | 31.18 | 31.43 | 7,569,863 | -0.31(-0.97%) |
Aug 29, 2022 | 31.91 | 32.06 | 31.56 | 31.74 | 8,829,336 | -0.64(-1.99%) |
Aug 26, 2022 | 33.64 | 33.95 | 32.35 | 32.38 | 6,980,817 | -1.30(-3.85%) |
Aug 25, 2022 | 33.27 | 33.85 | 33.21 | 33.68 | 6,844,417 | +0.67(+2.04%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.37 | 33.01 | 5,793,005 | +0.44(+1.34%) |
Aug 23, 2022 | 32.09 | 32.71 | 31.98 | 32.57 | 8,046,041 | +0.49(+1.51%) |
Aug 22, 2022 | 32.20 | 32.20 | 31.56 | 32.08 | 9,330,615 | -0.86(-2.62%) |
Aug 19, 2022 | 33.57 | 33.75 | 32.76 | 32.95 | 9,965,873 | -1.23(-3.60%) |
Aug 18, 2022 | 34.21 | 34.29 | 33.71 | 34.18 | 5,736,349 | -0.05(-0.14%) |
Aug 17, 2022 | 34.45 | 34.60 | 33.74 | 34.22 | 8,046,322 | -0.79(-2.26%) |
Aug 16, 2022 | 34.76 | 35.46 | 34.39 | 35.02 | 8,837,376 | +0.34(+0.97%) |
Aug 15, 2022 | 34.26 | 35.16 | 34.17 | 34.68 | 9,122,659 | +0.50(+1.45%) |
Aug 12, 2022 | 34.07 | 34.29 | 33.77 | 34.19 | 7,207,803 | +0.54(+1.59%) |
Aug 11, 2022 | 34.19 | 34.47 | 33.54 | 33.65 | 7,665,327 | +0.03(+0.09%) |
Aug 10, 2022 | 33.88 | 34.21 | 33.58 | 33.62 | 10,558,579 | +0.71(+2.17%) |
Aug 09, 2022 | 33.19 | 33.29 | 32.43 | 32.91 | 7,243,874 | -0.54(-1.60%) |
Aug 08, 2022 | 32.99 | 33.80 | 32.98 | 33.44 | 9,615,260 | +0.80(+2.46%) |
Aug 05, 2022 | 32.60 | 33.09 | 32.48 | 32.64 | 7,794,102 | -0.39(-1.17%) |
Aug 04, 2022 | 32.91 | 33.30 | 32.62 | 33.03 | 7,638,627 | +0.08(+0.24%) |
Aug 03, 2022 | 31.91 | 33.02 | 31.79 | 32.95 | 11,982,419 | +1.42(+4.49%) |
Aug 02, 2022 | 31.44 | 32.14 | 31.00 | 31.53 | 10,223,469 | -0.41(-1.27%) |
Aug 01, 2022 | 31.49 | 32.01 | 30.96 | 31.94 | 10,612,028 | +0.43(+1.35%) |
Jul 29, 2022 | 31.30 | 31.74 | 31.15 | 31.51 | 8,432,228 | +0.10(+0.32%) |
Jul 28, 2022 | 30.99 | 31.43 | 30.31 | 31.41 | 10,762,059 | +0.20(+0.63%) |
Jul 27, 2022 | 31.01 | 31.36 | 30.46 | 31.21 | 10,381,435 | +0.85(+2.81%) |
Jul 26, 2022 | 30.67 | 30.92 | 30.29 | 30.36 | 8,837,443 | -0.76(-2.45%) |
Jul 25, 2022 | 31.04 | 31.22 | 30.44 | 31.12 | 9,398,894 | +0.06(+0.19%) |
Jul 22, 2022 | 32.01 | 32.18 | 31.00 | 31.06 | 11,360,134 | -0.60(-1.91%) |
Jul 21, 2022 | 31.59 | 31.85 | 31.00 | 31.67 | 15,661,932 | -0.88(-2.71%) |
Jul 20, 2022 | 32.27 | 32.77 | 31.84 | 32.55 | 12,293,174 | +0.25(+0.77%) |
Jul 19, 2022 | 31.52 | 32.43 | 31.52 | 32.30 | 15,986,397 | +1.45(+4.69%) |
Jul 18, 2022 | 30.92 | 31.70 | 30.78 | 30.86 | 19,844,450 | +1.04(+3.49%) |
Jul 15, 2022 | 29.87 | 30.16 | 29.27 | 29.82 | 13,175,395 | +0.32(+1.07%) |
Jul 14, 2022 | 29.04 | 30.12 | 28.83 | 29.50 | 19,141,806 | +0.07(+0.24%) |
Jul 13, 2022 | 28.69 | 29.48 | 28.09 | 29.43 | 38,786,464 | -1.38(-4.47%) |
Jul 12, 2022 | 29.14 | 31.25 | 29.00 | 30.81 | 23,006,826 | +1.78(+6.15%) |
Jul 11, 2022 | 29.30 | 29.74 | 28.90 | 29.02 | 12,194,171 | -0.43(-1.45%) |
Jul 08, 2022 | 29.66 | 30.15 | 29.22 | 29.45 | 9,721,037 | -0.19(-0.64%) |
Jul 07, 2022 | 29.61 | 29.92 | 29.16 | 29.64 | 9,564,503 | +0.38(+1.29%) |
Jul 06, 2022 | 29.29 | 29.92 | 28.91 | 29.26 | 10,380,211 | -0.29(-0.97%) |
Jul 05, 2022 | 28.36 | 29.56 | 27.88 | 29.55 | 15,963,995 | +0.30(+1.02%) |
Jul 01, 2022 | 28.96 | 29.46 | 28.41 | 29.25 | 11,484,174 | +0.54(+1.90%) |
Jun 30, 2022 | 28.66 | 28.95 | 27.84 | 28.71 | 16,541,447 | -0.66(-2.26%) |
Jun 29, 2022 | 29.70 | 29.74 | 28.94 | 29.37 | 13,214,730 | -0.68(-2.27%) |
Jun 28, 2022 | 30.72 | 31.95 | 30.00 | 30.05 | 14,499,485 | -0.11(-0.36%) |
Jun 27, 2022 | 31.04 | 31.11 | 30.06 | 30.16 | 12,891,088 | -0.75(-2.44%) |
Jun 24, 2022 | 29.25 | 31.00 | 29.25 | 30.92 | 17,105,804 | +1.62(+5.55%) |
Jun 23, 2022 | 29.62 | 29.84 | 28.53 | 29.29 | 15,934,511 | -0.44(-1.47%) |
Jun 22, 2022 | 29.65 | 30.21 | 29.33 | 29.73 | 16,196,182 | -0.05(-0.17%) |
Jun 21, 2022 | 30.52 | 30.68 | 29.49 | 29.78 | 15,255,911 | -0.21(-0.69%) |
Jun 17, 2022 | 29.45 | 30.20 | 28.50 | 29.98 | 28,652,768 | +0.67(+2.30%) |
Jun 16, 2022 | 30.39 | 30.60 | 28.94 | 29.31 | 20,872,564 | -2.36(-7.45%) |
Jun 15, 2022 | 31.73 | 32.44 | 31.06 | 31.67 | 21,175,814 | +0.57(+1.85%) |
Jun 14, 2022 | 32.30 | 32.47 | 30.58 | 31.09 | 20,703,182 | -0.82(-2.58%) |
Jun 13, 2022 | 33.69 | 33.79 | 31.72 | 31.92 | 21,066,652 | -2.88(-8.29%) |
Jun 10, 2022 | 35.67 | 36.76 | 34.68 | 34.80 | 19,666,982 | -1.62(-4.44%) |
Jun 09, 2022 | 37.75 | 37.86 | 36.37 | 36.41 | 12,145,205 | -1.46(-3.85%) |
Jun 08, 2022 | 38.49 | 39.17 | 37.82 | 37.87 | 9,729,918 | -1.51(-3.82%) |
Jun 07, 2022 | 38.02 | 39.43 | 37.90 | 39.38 | 9,692,258 | +0.73(+1.90%) |
Jun 06, 2022 | 38.64 | 38.93 | 37.96 | 38.64 | 12,441,233 | +0.46(+1.19%) |
Jun 03, 2022 | 38.84 | 39.06 | 37.71 | 38.19 | 14,940,762 | -1.44(-3.63%) |
Jun 02, 2022 | 39.04 | 39.92 | 38.86 | 39.62 | 13,882,191 | +0.45(+1.14%) |
Jun 01, 2022 | 41.75 | 41.91 | 38.87 | 39.18 | 17,717,722 | -2.13(-5.16%) |
May 31, 2022 | 40.34 | 42.06 | 40.21 | 41.31 | 14,822,175 | -0.54(-1.28%) |
May 27, 2022 | 40.63 | 41.84 | 40.63 | 41.84 | 10,829,514 | +1.39(+3.43%) |
May 26, 2022 | 38.77 | 40.86 | 38.64 | 40.46 | 15,384,874 | +2.21(+5.78%) |
May 25, 2022 | 36.74 | 38.34 | 36.69 | 38.25 | 10,531,946 | +1.37(+3.71%) |
May 24, 2022 | 38.47 | 38.59 | 36.44 | 36.88 | 10,954,631 | -2.28(-5.82%) |
May 23, 2022 | 39.02 | 39.62 | 38.38 | 39.16 | 9,085,789 | +0.87(+2.28%) |
May 20, 2022 | 39.54 | 39.68 | 37.29 | 38.29 | 10,705,470 | -0.59(-1.53%) |
May 19, 2022 | 38.40 | 39.55 | 38.30 | 38.88 | 9,651,417 | -0.07(-0.18%) |
May 18, 2022 | 39.94 | 40.46 | 38.65 | 38.95 | 11,311,315 | -1.40(-3.46%) |
May 17, 2022 | 39.49 | 40.45 | 38.85 | 40.35 | 13,716,749 | +2.53(+6.68%) |
May 16, 2022 | 37.97 | 38.64 | 37.76 | 37.82 | 11,162,605 | -0.16(-0.42%) |
May 13, 2022 | 37.15 | 38.10 | 37.13 | 37.98 | 11,701,690 | +1.64(+4.53%) |
May 12, 2022 | 36.97 | 37.42 | 35.37 | 36.34 | 17,367,490 | -1.21(-3.22%) |
May 11, 2022 | 38.32 | 39.56 | 37.37 | 37.54 | 14,529,797 | -0.78(-2.04%) |
May 10, 2022 | 38.51 | 38.97 | 37.50 | 38.33 | 14,077,596 | +0.43(+1.12%) |
May 09, 2022 | 39.92 | 40.08 | 37.67 | 37.90 | 18,749,088 | -2.72(-6.71%) |
May 06, 2022 | 41.59 | 41.59 | 40.03 | 40.63 | 13,115,791 | -1.12(-2.68%) |
May 05, 2022 | 42.76 | 43.34 | 41.42 | 41.75 | 12,091,728 | -1.70(-3.92%) |
May 04, 2022 | 42.37 | 43.56 | 41.95 | 43.45 | 13,497,501 | +0.50(+1.15%) |
May 03, 2022 | 42.25 | 43.29 | 41.82 | 42.95 | 10,495,014 | +0.67(+1.59%) |
May 02, 2022 | 42.56 | 43.00 | 41.19 | 42.28 | 13,539,628 | -0.36(-0.84%) |
Apr 29, 2022 | 43.77 | 44.34 | 42.43 | 42.64 | 13,597,518 | -1.29(-2.93%) |
Apr 28, 2022 | 43.11 | 44.01 | 42.50 | 43.93 | 12,060,876 | +1.21(+2.83%) |
Apr 27, 2022 | 41.79 | 43.04 | 41.38 | 42.72 | 13,762,890 | +1.20(+2.89%) |
Apr 26, 2022 | 42.44 | 42.66 | 41.17 | 41.52 | 14,685,807 | -1.36(-3.17%) |
Apr 25, 2022 | 43.00 | 43.15 | 41.84 | 42.87 | 15,290,982 | -0.42(-0.96%) |
Apr 22, 2022 | 44.60 | 44.94 | 43.15 | 43.29 | 15,700,563 | -1.03(-2.33%) |
Apr 21, 2022 | 44.40 | 45.85 | 44.13 | 44.32 | 32,137,178 | +1.18(+2.73%) |
Apr 20, 2022 | 42.88 | 43.84 | 42.80 | 43.14 | 17,616,966 | +0.50(+1.16%) |
Apr 19, 2022 | 42.42 | 43.37 | 42.33 | 42.65 | 18,616,854 | +0.90(+2.16%) |
Apr 18, 2022 | 41.70 | 42.68 | 41.47 | 41.75 | 17,159,024 | -0.23(-0.54%) |
Apr 14, 2022 | 41.59 | 42.48 | 40.95 | 41.97 | 29,397,342 | +1.33(+3.27%) |
Apr 13, 2022 | 39.84 | 40.72 | 39.45 | 40.65 | 33,821,336 | +2.38(+6.21%) |
Apr 12, 2022 | 38.01 | 38.59 | 37.43 | 38.27 | 15,894,655 | +0.41(+1.07%) |
Apr 11, 2022 | 36.36 | 38.21 | 36.20 | 37.86 | 14,263,368 | +1.46(+4.00%) |
Apr 08, 2022 | 36.64 | 37.00 | 36.17 | 36.40 | 8,695,017 | -0.39(-1.05%) |
Apr 07, 2022 | 37.03 | 37.16 | 35.84 | 36.79 | 11,769,842 | -0.46(-1.22%) |
Apr 06, 2022 | 37.66 | 37.71 | 36.38 | 37.25 | 17,111,608 | -1.43(-3.69%) |
Apr 05, 2022 | 39.15 | 39.51 | 38.21 | 38.67 | 12,830,230 | -0.37(-0.94%) |
Apr 04, 2022 | 38.86 | 39.25 | 38.36 | 39.04 | 9,573,347 | +0.09(+0.23%) |
Apr 01, 2022 | 39.31 | 39.54 | 38.65 | 38.95 | 8,685,584 | -0.26(-0.66%) |
Mar 31, 2022 | 39.04 | 39.73 | 38.88 | 39.21 | 10,017,879 | +0.24(+0.61%) |
Mar 30, 2022 | 38.74 | 39.17 | 38.55 | 38.97 | 9,446,858 | -0.19(-0.48%) |
Mar 29, 2022 | 39.29 | 39.89 | 38.77 | 39.16 | 15,501,181 | +1.17(+3.08%) |
Mar 28, 2022 | 38.07 | 38.26 | 37.10 | 37.99 | 11,530,715 | +0.43(+1.13%) |
Mar 25, 2022 | 36.95 | 37.89 | 36.90 | 37.56 | 11,424,716 | +0.64(+1.74%) |
Mar 24, 2022 | 36.06 | 36.93 | 35.63 | 36.92 | 11,400,394 | +1.03(+2.87%) |
Mar 23, 2022 | 36.38 | 36.45 | 35.74 | 35.89 | 12,178,038 | -0.75(-2.06%) |
Mar 22, 2022 | 36.12 | 36.90 | 36.00 | 36.64 | 13,714,905 | +0.88(+2.47%) |
Mar 21, 2022 | 36.79 | 36.89 | 35.55 | 35.76 | 18,548,592 | -1.58(-4.22%) |
Mar 18, 2022 | 36.45 | 37.58 | 36.05 | 37.34 | 18,599,470 | +0.53(+1.43%) |
Mar 17, 2022 | 35.38 | 36.81 | 35.05 | 36.81 | 17,209,526 | +0.22(+0.60%) |
Mar 16, 2022 | 35.19 | 36.61 | 35.12 | 36.59 | 23,757,502 | +2.05(+5.94%) |
Mar 15, 2022 | 34.42 | 35.15 | 33.68 | 34.54 | 27,560,972 | +2.76(+8.70%) |
Mar 14, 2022 | 31.71 | 32.90 | 31.36 | 31.78 | 17,404,970 | +0.00(+0.00%) |
Mar 11, 2022 | 33.01 | 33.09 | 31.72 | 31.78 | 17,135,184 | -0.48(-1.47%) |
Mar 10, 2022 | 31.83 | 32.25 | 17,739,182 | -0.21(-0.64%) | ||
Mar 09, 2022 | 32.63 | 33.47 | 32.26 | 32.46 | 26,018,708 | +1.53(+4.93%) |
Mar 08, 2022 | 30.44 | 32.44 | 29.48 | 30.93 | 29,753,028 | +1.10(+3.69%) |
Mar 07, 2022 | 33.69 | 33.89 | 29.71 | 29.84 | 35,113,944 | -4.37(-12.78%) |
Mar 04, 2022 | 35.19 | 35.54 | 33.85 | 34.20 | 23,513,196 | -2.02(-5.58%) |
Mar 03, 2022 | 38.14 | 38.39 | 36.05 | 36.23 | 17,670,716 | -1.47(-3.89%) |
Mar 02, 2022 | 37.95 | 38.42 | 37.50 | 37.69 | 15,900,968 | +0.40(+1.06%) |
Mar 01, 2022 | 39.14 | 39.23 | 37.03 | 37.30 | 21,645,090 | -2.26(-5.71%) |
Feb 28, 2022 | 39.96 | 39.99 | 38.66 | 39.56 | 23,007,026 | -1.61(-3.90%) |
Feb 25, 2022 | 40.39 | 41.58 | 40.53 | 41.16 | 15,540,602 | +1.20(+3.00%) |
Feb 24, 2022 | 37.26 | 40.12 | 37.13 | 39.96 | 22,844,498 | +0.14(+0.35%) |
Feb 23, 2022 | 41.91 | 42.00 | 39.74 | 39.82 | 12,426,642 | -1.68(-4.06%) |
Feb 22, 2022 | 41.31 | 42.45 | 41.06 | 41.51 | 13,450,637 | -0.94(-2.22%) |
Feb 18, 2022 | 42.45 | 0 | -0.47(-1.09%) | |||
Feb 17, 2022 | 43.37 | 43.73 | 42.55 | 42.91 | 9,546,318 | -1.09(-2.48%) |
Feb 16, 2022 | 43.70 | 44.73 | 43.58 | 44.00 | 14,149,624 | -0.08(-0.18%) |
Feb 15, 2022 | 43.06 | 44.34 | 42.93 | 44.08 | 15,672,306 | +2.50(+6.00%) |
Feb 14, 2022 | 41.99 | 42.86 | 41.32 | 41.59 | 11,682,930 | -0.36(-0.85%) |
Feb 11, 2022 | 43.50 | 44.39 | 41.54 | 41.94 | 20,076,716 | -1.56(-3.58%) |
Feb 10, 2022 | 43.03 | 44.32 | 42.91 | 43.50 | 13,323,594 | +0.02(+0.05%) |
Feb 09, 2022 | 42.53 | 44.10 | 42.46 | 43.48 | 19,064,468 | +1.26(+2.98%) |
Feb 08, 2022 | 40.98 | 42.33 | 40.67 | 42.22 | 14,305,381 | +1.65(+4.08%) |
Feb 07, 2022 | 40.10 | 40.91 | 40.06 | 40.57 | 11,514,338 | +1.08(+2.74%) |
Feb 04, 2022 | 39.23 | 39.72 | 38.73 | 39.49 | 9,569,302 | +0.12(+0.30%) |
Feb 03, 2022 | 39.63 | 40.23 | 39.32 | 39.37 | 10,002,707 | -0.78(-1.95%) |
Feb 02, 2022 | 39.76 | 40.59 | 39.37 | 40.15 | 10,293,274 | +0.03(+0.07%) |