Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.99 | 34.51 | 33.65 | 33.92 | 1,533,173 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,379 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.80 | 1,328,255 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,249 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,580 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,658 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,489 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.64 | 30.81 | 786,491 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,773 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,479 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.36 | 30.29 | 30.75 | 760,159 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,175 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.35 | 989,191 | +0.75(+2.45%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.66 | 30.61 | 1,360,254 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.03 | 969,127 | +0.30(+1.06%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,346 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,004,028 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.73 | 29.44 | 29.56 | 763,843 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,942 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,061 | +2.20(+7.97%) |
Oct 03, 2022 | 28.04 | 28.22 | 26.98 | 27.57 | 909,313 | -0.17(-0.61%) |
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,446 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,156 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.84 | 1,112,126 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,877 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.05 | 1,042,669 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,281 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,617 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,159 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,992 | -0.75(-2.43%) |
Sep 19, 2022 | 30.29 | 31.53 | 30.29 | 30.82 | 584,627 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,765 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 984,033 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.54 | 30.47 | 31.06 | 845,123 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,550 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,691 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.72 | 1,195,124 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.82 | 29.07 | 30.82 | 920,986 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.95 | 29.63 | 783,473 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.76 | 27.93 | 977,422 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,971 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,909 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,487 | +0.09(+0.33%) |
Aug 30, 2022 | 30.09 | 30.24 | 28.88 | 28.91 | 1,006,491 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,927 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,877 | -1.64(-5.17%) |
Aug 25, 2022 | 31.90 | 32.51 | 31.58 | 31.70 | 1,299,752 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,559 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,122 | +0.76(+2.55%) |
Aug 22, 2022 | 30.29 | 30.29 | 29.34 | 29.67 | 1,126,429 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.78 | 30.80 | 31.05 | 957,392 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.07 | 903,219 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.36 | 31.63 | 788,143 | -0.47(-1.48%) |
Aug 16, 2022 | 31.53 | 32.51 | 31.14 | 32.10 | 796,381 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,888 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.89 | 1,196,553 | +1.29(+4.21%) |
Aug 11, 2022 | 31.00 | 31.62 | 30.46 | 30.61 | 1,274,187 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,327 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,244 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,345 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.41 | 27.56 | 27.60 | 971,409 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,758 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,826 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.34 | 833,471 | +0.24(+0.90%) |
Aug 01, 2022 | 27.07 | 27.62 | 26.77 | 27.10 | 1,578,520 | -0.35(-1.27%) |
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,642 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,116 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,439 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,866 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,502 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,998 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.11 | 26.85 | 859,141 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 722,000 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,852 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,348 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,378 | +0.58(+2.31%) |
Jul 14, 2022 | 25.03 | 25.35 | 24.60 | 25.17 | 837,783 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,547 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,857 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,664 | -0.34(-1.32%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,261 | -0.62(-2.37%) |
Jul 07, 2022 | 26.42 | 26.68 | 25.82 | 26.13 | 695,515 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,984 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,790 | +0.80(+3.07%) |
Jul 01, 2022 | 24.87 | 26.09 | 24.62 | 26.02 | 992,927 | +1.21(+4.88%) |
Jun 30, 2022 | 25.48 | 25.58 | 24.59 | 24.81 | 1,072,169 | -0.98(-3.79%) |
Jun 29, 2022 | 26.23 | 26.23 | 25.18 | 25.79 | 993,626 | -0.49(-1.86%) |
Jun 28, 2022 | 27.09 | 27.60 | 26.26 | 26.27 | 798,786 | -0.53(-1.96%) |
Jun 27, 2022 | 27.24 | 27.48 | 26.48 | 26.80 | 1,011,056 | -0.21(-0.77%) |
Jun 24, 2022 | 25.92 | 27.10 | 25.71 | 27.01 | 1,149,937 | +1.16(+4.47%) |
Jun 23, 2022 | 25.45 | 25.86 | 25.02 | 25.85 | 1,005,176 | +0.65(+2.57%) |
Jun 22, 2022 | 25.07 | 25.61 | 24.53 | 25.20 | 1,520,055 | -0.22(-0.85%) |
Jun 21, 2022 | 26.62 | 27.15 | 25.41 | 25.42 | 948,520 | -0.91(-3.46%) |
Jun 17, 2022 | 25.75 | 26.69 | 25.36 | 26.33 | 1,283,704 | +1.06(+4.20%) |
Jun 16, 2022 | 26.43 | 26.49 | 25.09 | 25.27 | 953,108 | -2.10(-7.68%) |
Jun 15, 2022 | 27.21 | 28.13 | 27.16 | 27.37 | 802,723 | +0.47(+1.75%) |
Jun 14, 2022 | 26.86 | 27.52 | 26.68 | 26.90 | 970,236 | +0.00(+0.00%) |
Jun 13, 2022 | 27.39 | 27.75 | 26.40 | 26.90 | 1,115,490 | -1.72(-6.00%) |
Jun 10, 2022 | 29.43 | 29.95 | 28.54 | 28.62 | 1,032,596 | -1.47(-4.90%) |
Jun 09, 2022 | 29.76 | 30.57 | 29.44 | 30.10 | 1,327,735 | -0.10(-0.34%) |
Jun 08, 2022 | 29.53 | 30.59 | 29.53 | 30.20 | 896,095 | +0.34(+1.13%) |
Jun 07, 2022 | 29.40 | 30.11 | 29.01 | 29.86 | 753,423 | +0.08(+0.25%) |
Jun 06, 2022 | 30.05 | 30.11 | 29.25 | 29.79 | 701,822 | -0.23(-0.75%) |
Jun 03, 2022 | 30.18 | 30.57 | 29.82 | 30.01 | 525,580 | -0.60(-1.96%) |
Jun 02, 2022 | 29.61 | 30.71 | 29.61 | 30.61 | 910,558 | +1.02(+3.46%) |
Jun 01, 2022 | 30.87 | 31.16 | 29.07 | 29.59 | 1,351,859 | -1.08(-3.52%) |
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,169 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,958 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,496 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,751 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,692 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,424,051 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,161 | -1.02(-3.58%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,820 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.64 | 1,055,229 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,456 | +1.40(+4.69%) |
May 16, 2022 | 31.34 | 31.34 | 29.52 | 29.81 | 1,266,052 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.50 | 979,362 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,184 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,104 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.03 | 32.23 | 872,566 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.20 | 31.26 | 1,046,029 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.42 | 33.57 | 1,133,451 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.10 | 886,599 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.24 | 34.43 | 1,507,823 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,714 | -1.35(-3.68%) |
May 02, 2022 | 34.56 | 36.70 | 34.32 | 36.67 | 1,143,681 | +2.29(+6.66%) |
Apr 29, 2022 | 35.13 | 36.30 | 34.21 | 34.38 | 1,139,019 | -0.65(-1.86%) |
Apr 28, 2022 | 34.80 | 35.73 | 33.68 | 35.03 | 1,673,240 | +0.70(+2.03%) |
Apr 27, 2022 | 34.62 | 35.40 | 34.06 | 34.33 | 1,324,102 | -0.64(-1.84%) |
Apr 26, 2022 | 35.82 | 36.06 | 34.39 | 34.98 | 1,564,127 | -1.29(-3.54%) |
Apr 25, 2022 | 34.89 | 36.49 | 34.59 | 36.26 | 1,043,387 | +1.14(+3.24%) |
Apr 22, 2022 | 35.44 | 35.83 | 34.67 | 35.13 | 1,213,803 | -0.54(-1.51%) |
Apr 21, 2022 | 35.80 | 36.41 | 35.26 | 35.67 | 1,237,471 | +0.71(+2.03%) |
Apr 20, 2022 | 35.41 | 35.74 | 34.89 | 34.96 | 688,479 | -0.09(-0.27%) |
Apr 19, 2022 | 34.32 | 35.71 | 34.13 | 35.05 | 967,905 | +0.80(+2.34%) |
Apr 18, 2022 | 34.01 | 34.52 | 33.77 | 34.25 | 682,403 | +0.00(+0.00%) |
Apr 14, 2022 | 35.27 | 35.60 | 34.15 | 34.25 | 1,029,722 | -1.20(-3.39%) |
Apr 13, 2022 | 34.43 | 35.71 | 34.18 | 35.45 | 1,076,305 | +1.34(+3.93%) |
Apr 12, 2022 | 34.10 | 35.26 | 33.64 | 34.11 | 1,745,723 | +1.02(+3.07%) |
Apr 11, 2022 | 32.82 | 33.56 | 32.51 | 33.09 | 1,601,570 | +0.28(+0.85%) |
Apr 08, 2022 | 32.93 | 33.62 | 32.24 | 32.82 | 946,106 | -0.06(-0.17%) |
Apr 07, 2022 | 34.23 | 34.23 | 32.47 | 32.87 | 1,641,463 | -1.13(-3.31%) |
Apr 06, 2022 | 35.00 | 35.00 | 33.42 | 34.00 | 978,459 | -1.67(-4.68%) |
Apr 05, 2022 | 36.09 | 36.74 | 34.88 | 35.67 | 696,399 | -0.59(-1.62%) |
Apr 04, 2022 | 36.07 | 36.36 | 35.25 | 36.25 | 796,802 | -0.02(-0.05%) |
Apr 01, 2022 | 37.62 | 38.13 | 35.84 | 36.27 | 959,530 | -0.79(-2.14%) |
Mar 31, 2022 | 36.33 | 37.81 | 35.81 | 37.06 | 1,341,380 | +0.91(+2.53%) |
Mar 30, 2022 | 36.92 | 37.23 | 36.07 | 36.15 | 726,986 | -1.11(-2.98%) |
Mar 29, 2022 | 36.88 | 38.19 | 36.82 | 37.26 | 1,250,446 | +1.09(+3.01%) |
Mar 28, 2022 | 35.07 | 36.22 | 34.96 | 36.17 | 1,016,394 | +1.19(+3.41%) |
Mar 25, 2022 | 35.79 | 35.86 | 34.70 | 34.98 | 655,188 | -0.75(-2.09%) |
Mar 24, 2022 | 35.40 | 35.79 | 34.84 | 35.72 | 459,365 | +0.55(+1.56%) |
Mar 23, 2022 | 35.46 | 36.05 | 35.11 | 35.17 | 770,986 | -0.48(-1.36%) |
Mar 22, 2022 | 35.19 | 36.15 | 35.12 | 35.66 | 706,446 | +0.86(+2.46%) |
Mar 21, 2022 | 35.82 | 35.95 | 34.56 | 34.80 | 774,015 | -0.70(-1.97%) |
Mar 18, 2022 | 35.03 | 36.22 | 34.71 | 35.50 | 1,317,465 | -0.08(-0.24%) |
Mar 17, 2022 | 34.86 | 35.82 | 34.32 | 35.58 | 764,078 | +0.18(+0.50%) |
Mar 16, 2022 | 34.09 | 35.44 | 34.05 | 35.40 | 863,676 | +2.00(+6.00%) |
Mar 15, 2022 | 33.31 | 34.17 | 32.69 | 33.40 | 986,497 | +0.58(+1.76%) |
Mar 14, 2022 | 32.45 | 33.02 | 31.71 | 32.82 | 853,498 | +0.89(+2.80%) |
Mar 11, 2022 | 33.10 | 33.48 | 31.89 | 31.93 | 697,625 | -0.70(-2.14%) |
Mar 10, 2022 | 32.58 | 33.69 | 31.85 | 32.63 | 820,305 | -0.48(-1.43%) |
Mar 09, 2022 | 32.01 | 33.73 | 32.01 | 33.10 | 1,974,459 | +1.96(+6.28%) |
Mar 08, 2022 | 30.24 | 32.69 | 29.28 | 31.15 | 1,441,700 | +1.11(+3.69%) |
Mar 07, 2022 | 34.27 | 34.27 | 29.73 | 30.04 | 2,131,348 | -4.06(-11.91%) |
Mar 04, 2022 | 35.81 | 35.82 | 33.95 | 34.10 | 1,245,096 | -2.08(-5.74%) |
Mar 03, 2022 | 38.03 | 38.45 | 35.92 | 36.18 | 930,050 | -1.87(-4.92%) |
Mar 02, 2022 | 38.06 | 38.44 | 37.35 | 38.05 | 1,247,814 | +0.11(+0.29%) |
Mar 01, 2022 | 39.48 | 39.59 | 37.49 | 37.94 | 1,138,860 | -1.92(-4.81%) |
Feb 28, 2022 | 39.81 | 40.09 | 39.22 | 39.86 | 832,627 | -0.47(-1.16%) |
Feb 25, 2022 | 39.46 | 40.32 | 39.02 | 40.32 | 819,810 | +1.19(+3.05%) |
Feb 24, 2022 | 36.77 | 39.28 | 36.42 | 39.13 | 1,040,601 | +1.30(+3.45%) |
Feb 23, 2022 | 39.43 | 40.12 | 37.71 | 37.83 | 864,339 | -1.46(-3.72%) |
Feb 22, 2022 | 39.28 | 40.38 | 38.94 | 39.29 | 1,017,099 | -0.72(-1.79%) |
Feb 18, 2022 | 40.01 | 0 | +1.80(+4.71%) | |||
Feb 17, 2022 | 39.59 | 41.59 | 37.76 | 38.21 | 1,887,054 | +0.14(+0.37%) |
Feb 16, 2022 | 38.24 | 39.08 | 38.00 | 38.07 | 1,734,857 | -0.59(-1.52%) |
Feb 15, 2022 | 38.08 | 39.12 | 37.96 | 38.66 | 1,744,514 | +0.82(+2.17%) |
Feb 14, 2022 | 36.87 | 38.30 | 36.87 | 37.84 | 944,691 | +0.88(+2.37%) |
Feb 11, 2022 | 36.98 | 37.94 | 36.61 | 36.96 | 760,435 | -0.06(-0.15%) |
Feb 10, 2022 | 36.58 | 38.58 | 36.58 | 37.02 | 974,333 | -0.20(-0.53%) |
Feb 09, 2022 | 36.59 | 37.41 | 36.40 | 37.21 | 688,186 | +0.81(+2.23%) |
Feb 08, 2022 | 35.49 | 36.49 | 35.18 | 36.40 | 710,969 | +0.96(+2.71%) |
Feb 07, 2022 | 34.19 | 35.81 | 33.91 | 35.44 | 865,086 | +1.46(+4.30%) |
Feb 04, 2022 | 33.49 | 34.12 | 32.63 | 33.98 | 717,744 | +0.30(+0.89%) |
Feb 03, 2022 | 33.90 | 33.57 | 33.68 | 738,664 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.70 | 35.46 | 34.14 | 34.27 | 1,267,718 | -0.05(-0.14%) |
Feb 01, 2022 | 33.59 | 34.62 | 33.25 | 34.32 | 1,189,878 | +1.08(+3.25%) |
Jan 31, 2022 | 32.37 | 33.23 | 1,212,037 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.58 | 32.75 | 31.12 | 32.55 | 1,356,050 | -0.06(-0.17%) |
Jan 27, 2022 | 33.81 | 34.31 | 32.24 | 32.60 | 955,237 | -1.21(-3.58%) |
Jan 26, 2022 | 35.56 | 35.77 | 33.65 | 33.81 | 863,409 | -1.47(-4.17%) |
Jan 25, 2022 | 33.50 | 35.68 | 33.35 | 35.28 | 1,030,527 | +0.96(+2.80%) |
Jan 24, 2022 | 32.47 | 34.42 | 31.43 | 34.32 | 1,543,913 | +1.24(+3.74%) |
Jan 21, 2022 | 33.21 | 34.11 | 32.97 | 33.09 | 1,002,648 | -0.37(-1.11%) |
Jan 20, 2022 | 34.38 | 34.93 | 33.40 | 33.46 | 635,464 | -0.58(-1.70%) |
Jan 19, 2022 | 34.03 | 35.01 | 33.87 | 34.04 | 828,051 | +0.41(+1.22%) |
Jan 18, 2022 | 34.46 | 34.65 | 33.45 | 33.63 | 1,117,964 | -1.31(-3.76%) |
Jan 14, 2022 | 34.94 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 34.83 | 36.22 | 34.70 | 35.65 | 754,741 | +1.16(+3.38%) |
Jan 12, 2022 | 35.46 | 35.63 | 34.46 | 34.48 | 885,913 | -0.96(-2.71%) |
Jan 11, 2022 | 35.71 | 35.85 | 35.31 | 35.44 | 662,458 | -0.49(-1.37%) |
Jan 10, 2022 | 36.07 | 36.08 | 34.60 | 35.94 | 1,300,381 | -0.33(-0.90%) |
Jan 07, 2022 | 36.23 | 37.20 | 35.72 | 36.26 | 884,558 | -0.12(-0.33%) |
Jan 06, 2022 | 37.48 | 38.32 | 36.33 | 36.38 | 777,714 | -1.02(-2.74%) |
Jan 05, 2022 | 38.28 | 39.23 | 37.25 | 37.41 | 1,195,970 | +0.07(+0.17%) |
Jan 04, 2022 | 36.73 | 37.50 | 36.22 | 37.34 | 773,631 | +1.19(+3.30%) |
Jan 03, 2022 | 35.92 | 37.01 | 35.92 | 36.15 | 1,091,762 | -0.32(-0.87%) |
Dec 31, 2021 | 37.06 | 37.63 | 36.36 | 36.47 | 572,569 | -0.56(-1.51%) |
Dec 30, 2021 | 36.63 | 37.45 | 36.54 | 37.03 | 587,181 | +0.48(+1.33%) |
Dec 29, 2021 | 36.69 | 37.08 | 36.36 | 36.54 | 517,514 | -0.40(-1.08%) |
Dec 28, 2021 | 37.32 | 38.08 | 36.90 | 36.94 | 433,759 | -0.64(-1.71%) |
Dec 27, 2021 | 37.48 | 38.10 | 36.63 | 37.58 | 484,888 | +0.08(+0.22%) |
Dec 23, 2021 | 37.98 | 38.56 | 36.86 | 37.50 | 1,027,815 | -0.07(-0.17%) |
Dec 22, 2021 | 37.04 | 38.04 | 36.46 | 37.57 | 941,244 | +0.73(+1.97%) |
Dec 21, 2021 | 34.93 | 37.07 | 34.93 | 36.84 | 992,691 | +1.97(+5.66%) |
Dec 20, 2021 | 34.77 | 35.27 | 33.96 | 34.86 | 867,985 | -0.83(-2.32%) |
Dec 17, 2021 | 34.85 | 36.03 | 33.92 | 35.69 | 1,739,495 | +0.85(+2.43%) |
Dec 16, 2021 | 36.86 | 37.19 | 34.66 | 34.85 | 1,190,131 | -1.86(-5.07%) |
Dec 15, 2021 | 37.49 | 37.71 | 35.55 | 36.71 | 1,130,809 | -1.22(-3.22%) |
Dec 14, 2021 | 37.57 | 38.54 | 37.35 | 37.93 | 771,589 | -0.05(-0.14%) |
Dec 13, 2021 | 38.79 | 38.79 | 37.37 | 37.98 | 794,191 | -0.62(-1.60%) |
Dec 10, 2021 | 38.37 | 38.93 | 37.46 | 38.60 | 638,970 | +0.36(+0.95%) |
Dec 09, 2021 | 38.36 | 39.10 | 38.08 | 38.24 | 510,992 | -0.55(-1.42%) |
Dec 08, 2021 | 38.17 | 39.67 | 37.82 | 38.79 | 792,468 | +1.07(+2.84%) |
Dec 07, 2021 | 39.03 | 39.36 | 37.45 | 37.72 | 693,763 | -0.75(-1.96%) |
Dec 06, 2021 | 36.85 | 38.60 | 36.73 | 38.47 | 1,071,372 | +1.96(+5.36%) |
Dec 03, 2021 | 36.37 | 36.80 | 35.46 | 36.51 | 1,250,749 | +0.10(+0.28%) |
Dec 02, 2021 | 34.60 | 36.78 | 34.60 | 36.41 | 1,561,084 | +2.10(+6.11%) |
Dec 01, 2021 | 36.68 | 37.62 | 34.17 | 34.32 | 1,080,103 | -1.38(-3.86%) |
Nov 30, 2021 | 35.97 | 36.47 | 35.42 | 35.69 | 1,679,751 | -0.72(-1.97%) |
Nov 29, 2021 | 38.10 | 38.11 | 35.89 | 36.41 | 1,089,957 | -0.85(-2.28%) |
Nov 26, 2021 | 36.28 | 37.42 | 35.59 | 37.26 | 982,687 | -1.56(-4.03%) |
Nov 24, 2021 | 38.24 | 39.09 | 37.71 | 38.82 | 531,751 | +0.03(+0.08%) |
Nov 23, 2021 | 39.59 | 39.59 | 38.23 | 38.79 | 916,271 | -0.47(-1.19%) |
Nov 22, 2021 | 38.78 | 39.72 | 38.36 | 39.26 | 884,130 | +0.61(+1.57%) |
Nov 19, 2021 | 38.73 | 38.79 | 37.95 | 38.66 | 919,205 | -0.55(-1.40%) |
Nov 18, 2021 | 40.54 | 39.24 | 38.68 | 39.21 | 742,256 | -1.48(-3.64%) |
Nov 17, 2021 | 40.59 | 41.36 | 40.13 | 40.69 | 676,039 | -0.12(-0.30%) |
Nov 16, 2021 | 41.38 | 41.77 | 40.78 | 40.81 | 726,542 | -0.85(-2.04%) |
Nov 15, 2021 | 41.90 | 42.28 | 41.47 | 41.66 | 827,029 | +0.40(+0.97%) |
Nov 12, 2021 | 41.22 | 41.55 | 40.66 | 41.25 | 668,008 | -0.15(-0.36%) |
Nov 11, 2021 | 41.92 | 42.52 | 41.28 | 41.40 | 523,871 | -0.61(-1.44%) |
Nov 10, 2021 | 41.93 | 42.01 | 921,914 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.28 | 42.31 | 41.15 | 42.27 | 871,913 | +0.26(+0.62%) |
Nov 08, 2021 | 43.38 | 43.94 | 41.82 | 42.01 | 1,297,097 | -1.40(-3.22%) |
Nov 05, 2021 | 41.84 | 43.64 | 41.78 | 43.41 | 2,367,065 | +2.90(+7.15%) |
Nov 04, 2021 | 40.69 | 41.11 | 39.75 | 40.51 | 2,017,098 | +0.78(+1.97%) |
Nov 03, 2021 | 38.39 | 40.43 | 38.28 | 39.73 | 1,822,514 | +1.42(+3.70%) |
Nov 02, 2021 | 39.30 | 39.54 | 37.52 | 38.31 | 1,710,897 | -1.24(-3.13%) |