Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.28 | 32.04 | 31.01 | 32.00 | 5,748,657 | +0.63(+2.00%) |
Jan 30, 2023 | 31.53 | 32.16 | 31.36 | 31.38 | 5,095,971 | -0.53(-1.68%) |
Jan 27, 2023 | 31.80 | 32.71 | 31.71 | 31.91 | 5,100,890 | +0.02(+0.06%) |
Jan 26, 2023 | 31.11 | 31.91 | 30.64 | 31.89 | 3,557,327 | +1.33(+4.34%) |
Jan 25, 2023 | 30.72 | 30.82 | 30.17 | 30.56 | 2,362,793 | -0.33(-1.07%) |
Jan 24, 2023 | 31.00 | 31.11 | 30.61 | 30.90 | 2,302,253 | -0.15(-0.48%) |
Jan 23, 2023 | 30.58 | 31.38 | 30.41 | 31.04 | 3,501,547 | +0.60(+1.97%) |
Jan 20, 2023 | 30.52 | 30.67 | 30.24 | 30.44 | 3,475,758 | -0.08(-0.27%) |
Jan 19, 2023 | 29.76 | 30.57 | 29.67 | 30.53 | 3,914,624 | +0.69(+2.32%) |
Jan 18, 2023 | 30.55 | 30.92 | 29.82 | 29.84 | 3,963,954 | -0.48(-1.58%) |
Jan 17, 2023 | 30.22 | 30.40 | 29.95 | 30.32 | 7,334,732 | +0.41(+1.39%) |
Jan 13, 2023 | 29.73 | 30.12 | 29.50 | 29.90 | 2,932,796 | +0.13(+0.43%) |
Jan 12, 2023 | 29.16 | 30.08 | 29.02 | 29.77 | 5,077,546 | +0.86(+2.96%) |
Jan 11, 2023 | 28.96 | 29.32 | 28.65 | 28.91 | 4,482,992 | +0.30(+1.06%) |
Jan 10, 2023 | 28.73 | 29.15 | 28.29 | 28.61 | 5,628,385 | -0.45(-1.55%) |
Jan 09, 2023 | 29.36 | 29.68 | 28.98 | 29.06 | 5,540,772 | +0.15(+0.51%) |
Jan 06, 2023 | 28.34 | 29.08 | 28.30 | 28.91 | 4,425,718 | +1.00(+3.57%) |
Jan 05, 2023 | 27.45 | 28.08 | 27.25 | 27.92 | 5,756,814 | +0.43(+1.58%) |
Jan 04, 2023 | 27.57 | 27.96 | 27.25 | 27.49 | 5,263,904 | -0.36(-1.29%) |
Jan 03, 2023 | 28.85 | 29.22 | 27.55 | 27.84 | 5,813,144 | -1.40(-4.79%) |
Dec 30, 2022 | 28.72 | 29.35 | 28.67 | 29.25 | 2,659,992 | +0.32(+1.12%) |
Dec 29, 2022 | 28.66 | 29.13 | 28.58 | 28.92 | 2,927,556 | +0.10(+0.35%) |
Dec 28, 2022 | 29.27 | 29.32 | 28.62 | 28.82 | 4,049,920 | -0.59(-2.01%) |
Dec 27, 2022 | 29.22 | 29.50 | 29.02 | 29.41 | 2,023,104 | +0.38(+1.30%) |
Dec 23, 2022 | 28.33 | 29.04 | 28.14 | 29.03 | 3,431,836 | +1.00(+3.58%) |
Dec 22, 2022 | 28.61 | 28.71 | 27.65 | 28.03 | 4,355,582 | -0.62(-2.16%) |
Dec 21, 2022 | 28.48 | 28.71 | 28.13 | 28.65 | 3,407,025 | +0.76(+2.71%) |
Dec 20, 2022 | 27.49 | 28.10 | 27.38 | 27.89 | 4,380,308 | +0.50(+1.82%) |
Dec 19, 2022 | 27.74 | 27.99 | 27.02 | 27.39 | 6,003,769 | -0.18(-0.67%) |
Dec 16, 2022 | 27.63 | 27.84 | 27.14 | 27.58 | 5,977,376 | -0.58(-2.06%) |
Dec 15, 2022 | 28.35 | 28.50 | 27.71 | 28.16 | 4,107,416 | -0.52(-1.80%) |
Dec 14, 2022 | 28.80 | 29.10 | 28.02 | 28.67 | 6,898,896 | +0.00(+0.00%) |
Dec 13, 2022 | 28.56 | 29.06 | 28.48 | 28.67 | 5,819,067 | +0.71(+2.54%) |
Dec 12, 2022 | 27.37 | 28.00 | 27.29 | 27.96 | 27,983,054 | +0.68(+2.50%) |
Dec 09, 2022 | 27.53 | 27.78 | 27.27 | 27.28 | 4,200,366 | -0.28(-1.00%) |
Dec 08, 2022 | 28.00 | 28.30 | 27.48 | 27.56 | 5,645,066 | +0.11(+0.40%) |
Dec 07, 2022 | 27.47 | 28.08 | 27.37 | 27.45 | 6,865,239 | -0.18(-0.63%) |
Dec 06, 2022 | 28.43 | 28.93 | 27.53 | 27.62 | 8,178,343 | -1.00(-3.48%) |
Dec 05, 2022 | 29.93 | 30.17 | 28.59 | 28.62 | 6,506,309 | -0.82(-2.79%) |
Dec 02, 2022 | 29.26 | 30.08 | 29.22 | 29.44 | 4,927,332 | -0.16(-0.53%) |
Dec 01, 2022 | 30.27 | 30.60 | 29.51 | 29.60 | 13,112,542 | -0.22(-0.74%) |
Nov 30, 2022 | 30.83 | 31.05 | 29.69 | 29.82 | 15,343,178 | -0.52(-1.70%) |
Nov 29, 2022 | 31.34 | 31.34 | 30.11 | 30.33 | 10,493,548 | -0.69(-2.22%) |
Nov 28, 2022 | 31.20 | 31.78 | 30.78 | 31.02 | 5,686,814 | -1.10(-3.42%) |
Nov 25, 2022 | 32.57 | 32.69 | 32.11 | 32.12 | 1,438,367 | -0.30(-0.92%) |
Nov 23, 2022 | 32.29 | 32.65 | 32.16 | 32.42 | 3,185,423 | -0.33(-1.00%) |
Nov 22, 2022 | 32.45 | 32.89 | 32.23 | 32.75 | 4,007,362 | +0.83(+2.61%) |
Nov 21, 2022 | 31.54 | 31.96 | 30.33 | 31.91 | 5,885,908 | -0.39(-1.21%) |
Nov 18, 2022 | 32.09 | 32.43 | 31.47 | 32.30 | 4,832,393 | -0.61(-1.85%) |
Nov 17, 2022 | 32.24 | 32.92 | 31.89 | 32.91 | 4,076,166 | +0.01(+0.03%) |
Nov 16, 2022 | 33.37 | 33.54 | 32.78 | 32.90 | 4,001,226 | -0.68(-2.03%) |
Nov 15, 2022 | 32.87 | 33.76 | 32.76 | 33.58 | 5,432,837 | +0.74(+2.27%) |
Nov 14, 2022 | 33.11 | 33.51 | 32.84 | 32.84 | 5,534,996 | -0.52(-1.55%) |
Nov 11, 2022 | 33.13 | 33.77 | 33.02 | 33.36 | 4,454,433 | +0.89(+2.74%) |
Nov 10, 2022 | 31.97 | 32.75 | 31.68 | 32.47 | 4,106,652 | +1.20(+3.83%) |
Nov 09, 2022 | 32.27 | 32.49 | 31.24 | 31.27 | 4,869,225 | -1.35(-4.14%) |
Nov 08, 2022 | 32.69 | 33.21 | 32.39 | 32.62 | 4,521,078 | -0.20(-0.61%) |
Nov 07, 2022 | 32.90 | 33.10 | 32.51 | 32.82 | 5,446,880 | +0.04(+0.11%) |
Nov 04, 2022 | 33.26 | 33.76 | 32.15 | 32.78 | 8,007,332 | +0.78(+2.44%) |
Nov 03, 2022 | 30.19 | 32.32 | 29.97 | 32.00 | 6,435,184 | +1.08(+3.49%) |
Nov 02, 2022 | 31.84 | 30.86 | 30.92 | 6,191,117 | -0.86(-2.71%) | |
Nov 01, 2022 | 31.98 | 32.33 | 31.76 | 31.79 | 7,414,724 | +0.59(+1.89%) |
Oct 31, 2022 | 30.23 | 31.47 | 30.13 | 31.20 | 7,032,222 | +0.62(+2.02%) |
Oct 28, 2022 | 30.46 | 30.65 | 29.81 | 30.58 | 5,065,025 | +0.21(+0.69%) |
Oct 27, 2022 | 31.48 | 31.62 | 30.21 | 30.37 | 6,020,658 | -0.57(-1.85%) |
Oct 26, 2022 | 30.47 | 31.20 | 30.36 | 30.94 | 4,114,322 | +0.61(+2.00%) |
Oct 25, 2022 | 30.04 | 30.37 | 29.74 | 30.33 | 3,503,347 | +0.29(+0.97%) |
Oct 24, 2022 | 30.06 | 30.32 | 29.76 | 30.04 | 4,320,103 | -0.24(-0.78%) |
Oct 21, 2022 | 28.98 | 30.30 | 28.84 | 30.28 | 5,148,950 | +1.35(+4.67%) |
Oct 20, 2022 | 29.11 | 29.74 | 28.80 | 28.93 | 4,083,929 | +0.24(+0.85%) |
Oct 19, 2022 | 28.28 | 28.86 | 28.07 | 28.68 | 4,923,137 | +0.47(+1.67%) |
Oct 18, 2022 | 28.68 | 28.86 | 27.35 | 28.21 | 5,602,875 | -0.27(-0.96%) |
Oct 17, 2022 | 28.87 | 29.35 | 28.46 | 28.48 | 4,293,671 | +0.38(+1.36%) |
Oct 14, 2022 | 29.16 | 29.33 | 27.99 | 28.10 | 4,830,625 | -1.17(-4.00%) |
Oct 13, 2022 | 27.86 | 29.57 | 27.69 | 29.27 | 6,240,824 | +0.85(+3.00%) |
Oct 12, 2022 | 28.17 | 28.74 | 27.74 | 28.42 | 3,840,311 | +0.05(+0.19%) |
Oct 11, 2022 | 28.19 | 29.02 | 28.07 | 28.37 | 5,146,265 | -0.42(-1.45%) |
Oct 10, 2022 | 29.75 | 30.02 | 28.57 | 28.78 | 3,508,708 | -0.97(-3.26%) |
Oct 07, 2022 | 29.88 | 30.36 | 29.51 | 29.75 | 6,341,764 | -0.02(-0.06%) |
Oct 06, 2022 | 29.13 | 30.05 | 29.02 | 29.77 | 5,824,338 | +0.29(+0.98%) |
Oct 05, 2022 | 28.86 | 29.78 | 28.16 | 29.48 | 6,527,661 | +0.44(+1.50%) |
Oct 04, 2022 | 28.46 | 29.07 | 28.13 | 29.05 | 6,467,799 | +1.25(+4.50%) |
Oct 03, 2022 | 26.71 | 27.96 | 26.71 | 27.79 | 8,241,241 | +2.26(+8.85%) |
Sep 30, 2022 | 25.48 | 26.03 | 25.11 | 25.54 | 4,802,280 | -0.15(-0.60%) |
Sep 29, 2022 | 25.54 | 25.79 | 24.87 | 25.69 | 4,830,031 | -0.13(-0.49%) |
Sep 28, 2022 | 24.76 | 25.99 | 24.51 | 25.82 | 6,465,133 | +1.31(+5.33%) |
Sep 27, 2022 | 24.80 | 25.06 | 24.12 | 24.51 | 7,380,482 | +0.34(+1.39%) |
Sep 26, 2022 | 24.46 | 25.15 | 23.97 | 24.18 | 8,447,625 | -0.50(-2.02%) |
Sep 23, 2022 | 26.35 | 26.40 | 24.55 | 24.67 | 9,501,609 | -2.70(-9.87%) |
Sep 22, 2022 | 27.97 | 28.19 | 27.30 | 27.38 | 3,955,278 | -0.15(-0.56%) |
Sep 21, 2022 | 28.61 | 28.76 | 27.52 | 27.53 | 4,609,207 | -0.75(-2.66%) |
Sep 20, 2022 | 28.05 | 28.35 | 27.79 | 28.28 | 3,964,530 | -0.03(-0.10%) |
Sep 19, 2022 | 27.03 | 28.33 | 27.03 | 28.31 | 4,501,893 | +0.43(+1.53%) |
Sep 16, 2022 | 28.11 | 28.13 | 27.42 | 27.89 | 5,632,357 | -0.36(-1.28%) |
Sep 15, 2022 | 28.58 | 28.94 | 28.16 | 28.25 | 4,183,379 | -0.95(-3.26%) |
Sep 14, 2022 | 29.05 | 29.69 | 28.87 | 29.20 | 4,687,613 | +0.55(+1.93%) |
Sep 13, 2022 | 28.81 | 29.25 | 28.53 | 28.65 | 4,846,068 | -0.77(-2.62%) |
Sep 12, 2022 | 29.23 | 29.80 | 29.13 | 29.42 | 3,170,377 | +0.71(+2.46%) |
Sep 09, 2022 | 28.45 | 28.98 | 28.45 | 28.71 | 4,056,151 | +0.82(+2.93%) |
Sep 08, 2022 | 27.74 | 27.98 | 27.39 | 27.89 | 3,581,392 | +0.25(+0.92%) |
Sep 07, 2022 | 27.51 | 28.08 | 27.22 | 27.64 | 4,970,259 | -0.54(-1.90%) |
Sep 06, 2022 | 29.14 | 29.31 | 28.14 | 28.18 | 4,175,662 | -0.68(-2.36%) |
Sep 02, 2022 | 29.06 | 29.29 | 28.75 | 28.86 | 4,958,927 | +0.65(+2.32%) |
Sep 01, 2022 | 28.51 | 28.64 | 27.87 | 28.20 | 9,944,474 | -0.69(-2.39%) |
Aug 31, 2022 | 28.85 | 29.55 | 28.40 | 28.89 | 10,176,741 | -0.56(-1.91%) |
Aug 30, 2022 | 30.55 | 30.56 | 29.39 | 29.46 | 6,324,839 | -1.68(-5.40%) |
Aug 29, 2022 | 30.57 | 31.50 | 30.37 | 31.14 | 4,121,937 | +0.46(+1.52%) |
Aug 26, 2022 | 31.20 | 31.49 | 30.55 | 30.67 | 4,022,594 | -0.54(-1.72%) |
Aug 25, 2022 | 31.26 | 31.53 | 30.99 | 31.21 | 5,695,104 | +0.27(+0.87%) |
Aug 24, 2022 | 30.56 | 31.03 | 30.54 | 30.94 | 5,064,105 | +0.26(+0.85%) |
Aug 23, 2022 | 29.90 | 30.81 | 29.85 | 30.68 | 5,477,222 | +1.31(+4.47%) |
Aug 22, 2022 | 28.74 | 29.37 | 28.37 | 29.37 | 4,765,823 | +0.21(+0.71%) |
Aug 19, 2022 | 29.30 | 29.41 | 29.02 | 29.16 | 4,771,010 | -0.37(-1.24%) |
Aug 18, 2022 | 29.28 | 29.59 | 29.06 | 29.53 | 5,091,127 | +0.62(+2.13%) |
Aug 17, 2022 | 28.19 | 29.18 | 28.17 | 28.91 | 6,491,612 | +0.46(+1.63%) |
Aug 16, 2022 | 28.71 | 29.04 | 28.28 | 28.45 | 5,836,931 | -0.15(-0.53%) |
Aug 15, 2022 | 27.94 | 28.66 | 27.45 | 28.60 | 10,094,164 | -0.68(-2.32%) |
Aug 12, 2022 | 28.45 | 29.28 | 28.32 | 29.28 | 5,827,300 | +0.80(+2.83%) |
Aug 11, 2022 | 28.08 | 28.59 | 28.00 | 28.47 | 9,903,296 | +0.89(+3.24%) |
Aug 10, 2022 | 27.14 | 27.81 | 26.85 | 27.58 | 5,093,967 | +0.38(+1.38%) |
Aug 09, 2022 | 27.63 | 27.86 | 27.03 | 27.20 | 7,819,426 | +0.04(+0.13%) |
Aug 08, 2022 | 27.11 | 27.62 | 26.93 | 27.17 | 6,825,735 | +0.10(+0.36%) |
Aug 05, 2022 | 26.88 | 27.65 | 26.17 | 27.07 | 9,589,757 | -0.40(-1.46%) |
Aug 04, 2022 | 28.55 | 28.58 | 27.38 | 27.47 | 7,497,335 | -1.29(-4.48%) |
Aug 03, 2022 | 30.19 | 30.32 | 28.74 | 28.76 | 6,789,736 | -1.05(-3.51%) |
Aug 02, 2022 | 29.90 | 30.18 | 29.28 | 29.80 | 6,073,049 | -0.04(-0.15%) |
Aug 01, 2022 | 29.89 | 30.11 | 29.47 | 29.85 | 5,238,428 | -0.49(-1.62%) |
Jul 29, 2022 | 29.76 | 30.50 | 29.70 | 30.34 | 5,538,540 | +1.12(+3.82%) |
Jul 28, 2022 | 29.22 | 29.37 | 28.60 | 29.22 | 4,944,317 | +0.30(+1.05%) |
Jul 27, 2022 | 28.36 | 29.01 | 28.12 | 28.92 | 4,774,195 | +0.83(+2.96%) |
Jul 26, 2022 | 29.03 | 29.15 | 27.94 | 28.09 | 5,060,628 | -0.39(-1.38%) |
Jul 25, 2022 | 27.98 | 28.77 | 27.91 | 28.48 | 4,666,614 | +0.93(+3.37%) |
Jul 22, 2022 | 28.04 | 28.25 | 27.38 | 27.55 | 5,600,776 | -0.49(-1.75%) |
Jul 21, 2022 | 27.70 | 28.07 | 26.98 | 28.04 | 6,389,358 | -0.46(-1.63%) |
Jul 20, 2022 | 28.31 | 28.67 | 27.77 | 28.51 | 5,854,331 | +0.02(+0.06%) |
Jul 19, 2022 | 27.35 | 28.54 | 27.33 | 28.49 | 9,316,737 | +1.12(+4.08%) |
Jul 18, 2022 | 28.32 | 28.42 | 27.20 | 27.37 | 9,954,372 | +0.38(+1.42%) |
Jul 15, 2022 | 26.94 | 27.16 | 26.46 | 26.99 | 8,843,591 | +0.59(+2.24%) |
Jul 14, 2022 | 26.34 | 26.51 | 25.61 | 26.40 | 11,079,401 | -0.94(-3.43%) |
Jul 13, 2022 | 26.91 | 27.77 | 26.88 | 27.34 | 9,388,647 | +0.06(+0.23%) |
Jul 12, 2022 | 27.52 | 27.93 | 26.93 | 27.27 | 13,668,343 | -1.28(-4.48%) |
Jul 11, 2022 | 28.70 | 29.30 | 28.21 | 28.55 | 9,592,335 | -0.72(-2.44%) |
Jul 08, 2022 | 30.22 | 30.30 | 28.90 | 29.27 | 8,861,816 | -0.55(-1.83%) |
Jul 07, 2022 | 30.10 | 30.33 | 29.70 | 29.81 | 11,321,016 | +0.72(+2.49%) |
Jul 06, 2022 | 29.36 | 29.94 | 27.77 | 29.09 | 10,575,640 | -0.62(-2.08%) |
Jul 05, 2022 | 30.54 | 30.72 | 28.80 | 29.71 | 12,428,689 | -2.09(-6.58%) |
Jul 01, 2022 | 31.61 | 31.99 | 30.68 | 31.80 | 5,127,191 | +0.45(+1.43%) |
Jun 30, 2022 | 30.71 | 31.54 | 30.36 | 31.35 | 11,333,091 | -0.21(-0.68%) |
Jun 29, 2022 | 33.21 | 33.48 | 31.48 | 31.57 | 7,416,993 | -1.15(-3.52%) |
Jun 28, 2022 | 32.90 | 33.33 | 32.22 | 32.72 | 10,081,790 | +0.84(+2.64%) |
Jun 27, 2022 | 31.31 | 32.06 | 30.85 | 31.88 | 7,397,812 | +1.00(+3.24%) |
Jun 24, 2022 | 30.11 | 31.42 | 29.86 | 30.88 | 8,797,667 | +1.46(+4.95%) |
Jun 23, 2022 | 31.73 | 31.91 | 29.07 | 29.42 | 13,786,341 | -2.07(-6.56%) |
Jun 22, 2022 | 30.75 | 32.08 | 30.75 | 31.48 | 10,286,934 | -1.81(-5.45%) |
Jun 21, 2022 | 32.92 | 33.62 | 32.80 | 33.30 | 10,317,050 | +2.62(+8.54%) |
Jun 17, 2022 | 32.43 | 33.03 | 30.27 | 30.68 | 15,995,716 | -2.27(-6.89%) |
Jun 16, 2022 | 33.67 | 34.11 | 32.83 | 32.95 | 11,487,638 | -1.73(-5.00%) |
Jun 15, 2022 | 35.04 | 35.33 | 33.85 | 34.68 | 7,928,592 | -0.51(-1.45%) |
Jun 14, 2022 | 35.96 | 36.20 | 34.78 | 35.19 | 8,166,857 | -0.18(-0.51%) |
Jun 13, 2022 | 35.50 | 36.02 | 34.28 | 35.37 | 12,429,321 | -1.56(-4.21%) |
Jun 10, 2022 | 36.86 | 37.38 | 36.37 | 36.93 | 7,305,506 | -0.42(-1.13%) |
Jun 09, 2022 | 37.59 | 37.91 | 37.32 | 37.35 | 5,790,373 | -0.63(-1.67%) |
Jun 08, 2022 | 37.63 | 38.18 | 37.49 | 37.98 | 5,786,109 | +0.46(+1.24%) |
Jun 07, 2022 | 36.75 | 37.75 | 36.55 | 37.52 | 6,500,697 | +0.59(+1.60%) |
Jun 06, 2022 | 36.92 | 37.22 | 36.81 | 36.93 | 6,068,784 | +0.39(+1.08%) |
Jun 03, 2022 | 36.13 | 36.77 | 36.11 | 36.54 | 7,976,199 | +0.40(+1.11%) |
Jun 02, 2022 | 36.37 | 36.54 | 35.84 | 36.13 | 10,080,834 | -0.04(-0.12%) |
Jun 01, 2022 | 36.12 | 36.55 | 35.44 | 36.18 | 12,021,658 | +0.49(+1.39%) |
May 31, 2022 | 36.92 | 37.13 | 35.60 | 35.68 | 9,424,875 | -0.20(-0.57%) |
May 27, 2022 | 35.00 | 35.99 | 34.97 | 35.89 | 8,708,891 | +0.91(+2.60%) |
May 26, 2022 | 34.85 | 35.29 | 34.72 | 34.98 | 7,320,650 | +0.16(+0.46%) |
May 25, 2022 | 34.35 | 34.99 | 34.32 | 34.82 | 6,649,863 | +0.57(+1.65%) |
May 24, 2022 | 34.31 | 34.57 | 33.86 | 34.25 | 8,408,591 | -0.58(-1.67%) |
May 23, 2022 | 34.00 | 35.21 | 33.81 | 34.83 | 8,508,698 | +1.18(+3.52%) |
May 20, 2022 | 33.78 | 34.34 | 33.16 | 33.65 | 7,752,541 | +0.12(+0.37%) |
May 19, 2022 | 32.53 | 33.99 | 32.43 | 33.53 | 9,040,964 | +0.18(+0.53%) |
May 18, 2022 | 34.01 | 34.06 | 33.08 | 33.35 | 9,290,019 | -0.54(-1.59%) |
May 17, 2022 | 33.44 | 34.33 | 33.26 | 33.89 | 10,223,876 | +0.74(+2.24%) |
May 16, 2022 | 32.19 | 33.29 | 32.03 | 33.15 | 9,644,159 | +1.03(+3.22%) |
May 13, 2022 | 31.77 | 32.66 | 31.65 | 32.11 | 12,249,007 | +0.94(+3.00%) |
May 12, 2022 | 31.26 | 31.50 | 30.02 | 31.18 | 12,957,770 | -0.28(-0.90%) |
May 11, 2022 | 30.67 | 32.43 | 30.67 | 31.46 | 11,514,029 | +1.11(+3.67%) |
May 10, 2022 | 31.34 | 31.45 | 29.21 | 30.35 | 11,932,357 | -0.42(-1.35%) |
May 09, 2022 | 32.08 | 32.08 | 30.53 | 30.76 | 9,615,260 | -1.98(-6.05%) |
May 06, 2022 | 32.81 | 33.16 | 32.17 | 32.74 | 7,054,853 | +0.12(+0.38%) |
May 05, 2022 | 33.20 | 33.52 | 32.00 | 32.62 | 8,476,214 | -0.42(-1.28%) |
May 04, 2022 | 33.31 | 33.41 | 32.31 | 33.04 | 12,834,050 | +0.28(+0.86%) |
May 03, 2022 | 31.85 | 32.85 | 31.79 | 32.76 | 10,096,129 | +0.90(+2.83%) |
May 02, 2022 | 31.34 | 32.03 | 31.08 | 31.86 | 8,972,476 | +0.10(+0.31%) |
Apr 29, 2022 | 32.63 | 33.22 | 31.68 | 31.76 | 10,199,865 | -0.84(-2.58%) |
Apr 28, 2022 | 30.38 | 32.64 | 30.18 | 32.60 | 22,358,414 | +3.54(+12.20%) |
Apr 27, 2022 | 28.11 | 29.16 | 27.72 | 29.06 | 7,403,719 | +1.06(+3.79%) |
Apr 26, 2022 | 27.83 | 28.48 | 27.46 | 27.99 | 7,729,285 | +0.37(+1.34%) |
Apr 25, 2022 | 27.52 | 27.83 | 26.78 | 27.62 | 8,814,547 | -0.92(-3.22%) |
Apr 22, 2022 | 29.16 | 29.42 | 28.42 | 28.54 | 6,385,758 | -0.88(-3.00%) |
Apr 21, 2022 | 30.71 | 31.00 | 29.26 | 29.43 | 7,187,502 | -1.08(-3.53%) |
Apr 20, 2022 | 30.35 | 30.66 | 30.15 | 30.50 | 5,804,627 | +0.41(+1.35%) |
Apr 19, 2022 | 29.96 | 30.60 | 29.86 | 30.10 | 5,699,987 | -0.18(-0.58%) |
Apr 18, 2022 | 29.99 | 30.59 | 29.84 | 30.27 | 5,206,533 | +0.44(+1.48%) |
Apr 14, 2022 | 29.49 | 30.05 | 29.41 | 29.83 | 4,684,493 | +0.25(+0.84%) |
Apr 13, 2022 | 29.21 | 29.68 | 28.96 | 29.59 | 6,175,451 | +0.67(+2.32%) |
Apr 12, 2022 | 28.84 | 29.42 | 28.84 | 28.91 | 5,461,675 | +0.61(+2.15%) |
Apr 11, 2022 | 28.56 | 28.81 | 28.03 | 28.30 | 7,206,811 | -0.70(-2.41%) |
Apr 08, 2022 | 28.78 | 29.38 | 28.75 | 29.00 | 6,373,711 | +0.15(+0.52%) |
Apr 07, 2022 | 28.62 | 28.89 | 27.99 | 28.85 | 7,823,886 | +0.23(+0.80%) |
Apr 06, 2022 | 29.43 | 29.66 | 28.47 | 28.62 | 7,512,895 | -0.53(-1.82%) |
Apr 05, 2022 | 29.72 | 30.23 | 29.12 | 29.15 | 6,324,701 | -0.39(-1.32%) |
Apr 04, 2022 | 29.30 | 29.59 | 29.03 | 29.54 | 7,005,291 | +0.58(+2.01%) |
Apr 01, 2022 | 28.67 | 29.24 | 28.64 | 28.96 | 4,677,484 | +0.16(+0.55%) |
Mar 31, 2022 | 28.85 | 29.45 | 28.79 | 28.80 | 7,551,467 | -0.45(-1.54%) |
Mar 30, 2022 | 29.23 | 29.44 | 28.83 | 29.25 | 8,165,817 | +0.45(+1.56%) |
Mar 29, 2022 | 28.15 | 28.89 | 27.81 | 28.80 | 10,149,907 | -0.14(-0.49%) |
Mar 28, 2022 | 29.27 | 29.37 | 28.84 | 28.94 | 7,683,100 | -1.15(-3.82%) |
Mar 25, 2022 | 28.87 | 30.12 | 28.85 | 30.09 | 10,624,513 | +1.02(+3.50%) |
Mar 24, 2022 | 29.20 | 29.38 | 28.86 | 29.07 | 7,126,344 | -0.04(-0.15%) |
Mar 23, 2022 | 29.06 | 29.57 | 29.04 | 29.12 | 8,212,968 | +0.46(+1.60%) |
Mar 22, 2022 | 28.71 | 28.78 | 28.37 | 28.66 | 5,895,441 | -0.03(-0.09%) |
Mar 21, 2022 | 27.96 | 28.71 | 27.93 | 28.68 | 8,073,747 | +1.18(+4.31%) |
Mar 18, 2022 | 27.43 | 27.72 | 27.26 | 27.50 | 6,145,311 | -0.04(-0.16%) |
Mar 17, 2022 | 27.09 | 27.61 | 26.96 | 27.54 | 11,488,193 | +1.10(+4.18%) |
Mar 16, 2022 | 26.64 | 26.77 | 26.16 | 26.44 | 10,391,235 | +0.19(+0.71%) |
Mar 15, 2022 | 26.03 | 26.54 | 25.80 | 26.25 | 10,604,611 | -0.90(-3.32%) |
Mar 14, 2022 | 27.52 | 27.75 | 26.66 | 27.16 | 10,223,333 | -0.91(-3.24%) |
Mar 11, 2022 | 27.89 | 28.57 | 27.83 | 28.07 | 8,625,725 | +0.06(+0.22%) |
Mar 10, 2022 | 28.09 | 27.81 | 28.00 | 11,517,207 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.06 | 28.49 | 27.30 | 27.65 | 11,861,548 | -0.80(-2.80%) |
Mar 08, 2022 | 29.54 | 29.70 | 27.91 | 28.45 | 16,356,057 | -0.59(-2.04%) |
Mar 07, 2022 | 28.15 | 29.42 | 28.15 | 29.04 | 17,360,930 | +1.23(+4.42%) |
Mar 04, 2022 | 27.25 | 27.82 | 27.12 | 27.81 | 11,347,903 | +0.47(+1.71%) |
Mar 03, 2022 | 27.04 | 27.61 | 26.97 | 27.34 | 14,968,774 | +0.06(+0.23%) |
Mar 02, 2022 | 27.33 | 27.62 | 27.17 | 27.28 | 12,135,379 | +0.46(+1.72%) |
Mar 01, 2022 | 27.04 | 27.46 | 26.53 | 26.82 | 16,754,008 | +0.20(+0.75%) |
Feb 28, 2022 | 25.99 | 26.67 | 25.85 | 26.62 | 9,834,644 | +0.64(+2.45%) |
Feb 25, 2022 | 25.25 | 25.98 | 25.46 | 25.98 | 13,087,075 | +0.76(+3.01%) |
Feb 24, 2022 | 25.75 | 25.79 | 24.62 | 25.22 | 9,593,917 | -0.17(-0.65%) |
Feb 23, 2022 | 25.53 | 25.88 | 25.25 | 25.39 | 6,174,737 | +0.06(+0.24%) |
Feb 22, 2022 | 26.02 | 26.10 | 24.91 | 25.33 | 15,503,412 | -0.02(-0.07%) |
Feb 18, 2022 | 25.34 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.82 | 26.13 | 25.57 | 25.86 | 6,508,848 | +0.03(+0.10%) |
Feb 16, 2022 | 25.71 | 26.37 | 25.71 | 25.83 | 7,868,403 | +0.32(+1.26%) |
Feb 15, 2022 | 25.20 | 25.52 | 24.93 | 25.51 | 7,901,223 | -0.39(-1.51%) |
Feb 14, 2022 | 26.06 | 26.30 | 25.64 | 25.90 | 12,389,264 | -0.35(-1.33%) |
Feb 11, 2022 | 25.36 | 26.38 | 25.29 | 26.25 | 10,667,837 | +1.10(+4.37%) |
Feb 10, 2022 | 25.00 | 25.62 | 24.97 | 25.15 | 5,316,493 | -0.03(-0.14%) |
Feb 09, 2022 | 24.91 | 25.46 | 24.91 | 25.19 | 5,289,769 | +0.37(+1.48%) |
Feb 08, 2022 | 25.04 | 25.09 | 24.53 | 24.82 | 7,106,391 | -0.45(-1.79%) |
Feb 07, 2022 | 25.03 | 25.47 | 24.64 | 25.27 | 7,230,314 | +0.24(+0.94%) |
Feb 04, 2022 | 25.68 | 25.69 | 24.96 | 25.04 | 17,656,460 | -0.44(-1.71%) |
Feb 03, 2022 | 25.51 | 25.47 | 14,660,696 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.18 | 26.60 | 25.81 | 26.50 | 13,186,641 | +0.44(+1.67%) |