Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.96 | 31.27 | 30.87 | 30.99 | 9,413,521 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.74 | 31.08 | 8,137,963 | +0.51(+1.68%) |
Oct 27, 2022 | 30.50 | 30.65 | 30.39 | 30.57 | 6,444,194 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,998,907 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.18 | 29.83 | 30.12 | 3,828,649 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.90 | 29.50 | 29.67 | 6,531,396 | -0.10(-0.34%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.05 | 29.77 | 7,685,882 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.31 | 28.89 | 29.02 | 4,746,067 | -0.23(-0.80%) |
Oct 19, 2022 | 29.47 | 29.54 | 29.05 | 29.25 | 6,855,427 | +0.06(+0.19%) |
Oct 18, 2022 | 29.22 | 29.29 | 29.02 | 29.19 | 4,382,424 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.50 | 29.16 | 29.24 | 5,417,398 | +0.55(+1.92%) |
Oct 14, 2022 | 28.80 | 28.99 | 28.59 | 28.69 | 5,944,800 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.80 | 28.63 | 6,636,252 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.32 | 28.37 | 6,485,215 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,360,083 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.20 | 4,875,329 | +0.07(+0.27%) |
Oct 07, 2022 | 28.20 | 28.42 | 28.06 | 28.13 | 5,873,771 | +0.10(+0.37%) |
Oct 06, 2022 | 28.05 | 28.20 | 27.88 | 28.03 | 6,737,396 | -0.38(-1.35%) |
Oct 05, 2022 | 28.22 | 28.58 | 28.19 | 28.41 | 6,212,599 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.97 | 28.56 | 28.69 | 8,444,895 | +0.43(+1.52%) |
Oct 03, 2022 | 27.93 | 28.41 | 27.80 | 28.26 | 6,572,133 | +0.77(+2.79%) |
Sep 30, 2022 | 27.52 | 27.74 | 27.45 | 27.49 | 7,121,088 | +0.07(+0.24%) |
Sep 29, 2022 | 27.48 | 27.63 | 27.16 | 27.43 | 8,261,157 | -0.09(-0.34%) |
Sep 28, 2022 | 27.07 | 27.65 | 26.88 | 27.52 | 9,493,148 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.77 | 7,131,322 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.34 | 26.59 | 26.92 | 13,194,668 | -0.50(-1.84%) |
Sep 23, 2022 | 27.51 | 27.68 | 27.18 | 27.43 | 9,715,798 | -0.61(-2.17%) |
Sep 22, 2022 | 27.61 | 28.18 | 27.59 | 28.03 | 8,075,315 | +0.22(+0.81%) |
Sep 21, 2022 | 28.34 | 28.36 | 27.77 | 27.81 | 6,729,222 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.60 | 28.27 | 28.48 | 5,688,223 | -0.27(-0.94%) |
Sep 19, 2022 | 28.64 | 28.82 | 28.52 | 28.75 | 6,243,295 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.93 | 28.48 | 28.80 | 10,346,981 | -0.18(-0.61%) |
Sep 15, 2022 | 29.05 | 29.32 | 28.91 | 28.98 | 8,231,730 | -0.17(-0.58%) |
Sep 14, 2022 | 29.37 | 29.49 | 29.01 | 29.15 | 5,687,152 | -0.40(-1.36%) |
Sep 13, 2022 | 29.89 | 29.99 | 29.53 | 29.55 | 5,593,068 | -0.77(-2.53%) |
Sep 12, 2022 | 30.22 | 30.73 | 30.19 | 30.31 | 8,346,759 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.64 | 29.79 | 3,808,821 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.46 | 28.80 | 29.44 | 7,086,774 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.51 | 29.10 | 29.42 | 5,161,273 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,009,475 | -0.35(-1.19%) |
Sep 02, 2022 | 29.52 | 29.87 | 29.40 | 29.75 | 8,727,930 | +0.15(+0.50%) |
Sep 01, 2022 | 29.74 | 29.88 | 29.53 | 29.60 | 13,259,986 | -0.74(-2.43%) |
Aug 31, 2022 | 30.63 | 30.72 | 30.32 | 30.34 | 4,592,335 | -0.45(-1.46%) |
Aug 30, 2022 | 31.04 | 31.10 | 30.75 | 30.79 | 4,276,071 | -0.14(-0.45%) |
Aug 29, 2022 | 30.90 | 31.04 | 30.81 | 30.93 | 4,059,450 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.92 | 31.01 | 8,749,512 | -0.50(-1.60%) |
Aug 25, 2022 | 31.32 | 31.52 | 31.07 | 31.51 | 7,056,623 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.32 | 6,208,558 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.62 | 31.32 | 31.51 | 6,503,646 | -0.30(-0.94%) |
Aug 22, 2022 | 31.78 | 32.00 | 31.71 | 31.81 | 5,846,620 | -0.01(-0.03%) |
Aug 19, 2022 | 32.02 | 32.22 | 31.80 | 31.82 | 5,233,519 | -0.18(-0.55%) |
Aug 18, 2022 | 32.31 | 32.32 | 31.66 | 32.00 | 8,181,222 | -0.08(-0.23%) |
Aug 17, 2022 | 31.96 | 32.28 | 31.66 | 32.07 | 12,463,027 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,644,654 | +0.29(+0.89%) |
Aug 15, 2022 | 31.91 | 32.56 | 31.81 | 32.30 | 17,150,134 | -1.00(-3.00%) |
Aug 12, 2022 | 33.26 | 33.41 | 32.59 | 33.30 | 12,950,477 | +0.28(+0.84%) |
Aug 11, 2022 | 32.33 | 33.26 | 31.89 | 33.02 | 38,505,448 | -2.38(-6.71%) |
Aug 10, 2022 | 36.20 | 36.35 | 34.91 | 35.40 | 16,949,130 | -1.60(-4.32%) |
Aug 09, 2022 | 37.16 | 37.27 | 36.92 | 37.00 | 6,856,708 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,936 | -0.24(-0.64%) |
Aug 05, 2022 | 37.05 | 37.56 | 37.03 | 37.50 | 4,134,132 | -0.03(-0.07%) |
Aug 04, 2022 | 37.83 | 37.87 | 37.42 | 37.52 | 3,520,139 | -0.20(-0.54%) |
Aug 03, 2022 | 37.95 | 38.04 | 37.68 | 37.73 | 3,150,064 | -0.33(-0.87%) |
Aug 02, 2022 | 38.51 | 38.73 | 38.00 | 38.06 | 4,758,238 | -0.42(-1.08%) |
Aug 01, 2022 | 38.97 | 39.05 | 38.35 | 38.48 | 6,180,802 | -0.50(-1.28%) |
Jul 29, 2022 | 39.11 | 39.35 | 38.78 | 38.98 | 5,456,110 | -0.70(-1.77%) |
Jul 28, 2022 | 39.62 | 39.98 | 39.05 | 39.68 | 6,844,995 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.39 | 38.89 | 40.24 | 5,285,606 | +0.94(+2.40%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.80 | 39.30 | 5,676,479 | +0.33(+0.85%) |
Jul 25, 2022 | 39.38 | 39.46 | 38.84 | 38.97 | 5,233,544 | -0.12(-0.31%) |
Jul 22, 2022 | 38.77 | 39.22 | 38.72 | 39.09 | 3,615,620 | +1.01(+2.64%) |
Jul 18, 2022 | 38.08 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.26 | 38.88 | 38.13 | 38.87 | 9,757,137 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.56 | 37.90 | 8,969,630 | -0.66(-1.71%) |
Jul 13, 2022 | 38.42 | 38.74 | 38.30 | 38.56 | 10,885,304 | -0.49(-1.25%) |
Jul 12, 2022 | 39.72 | 39.77 | 38.98 | 39.05 | 5,933,852 | -0.78(-1.96%) |
Jul 11, 2022 | 39.80 | 40.14 | 39.75 | 39.83 | 4,336,365 | -0.07(-0.17%) |
Jul 08, 2022 | 39.98 | 40.30 | 39.79 | 39.90 | 5,314,118 | -0.92(-2.26%) |
Jul 07, 2022 | 40.81 | 41.02 | 40.72 | 40.82 | 5,399,545 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.89 | 40.40 | 40.62 | 4,837,421 | -0.18(-0.44%) |
Jul 05, 2022 | 40.68 | 40.83 | 40.26 | 40.80 | 5,025,995 | -0.42(-1.03%) |
Jul 01, 2022 | 40.46 | 41.25 | 40.44 | 41.23 | 3,275,681 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.11 | 40.47 | 41.02 | 6,392,398 | -0.23(-0.55%) |
Jun 29, 2022 | 40.97 | 41.42 | 40.91 | 41.25 | 4,021,873 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.85 | 4,155,067 | -0.33(-0.80%) |
Jun 27, 2022 | 41.10 | 41.35 | 40.95 | 41.18 | 3,817,591 | +0.01(+0.02%) |
Jun 24, 2022 | 40.79 | 41.18 | 40.52 | 41.17 | 4,176,887 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.30 | 39.91 | 40.28 | 6,714,379 | +0.73(+1.86%) |
Jun 22, 2022 | 39.51 | 39.92 | 39.48 | 39.55 | 5,249,084 | +0.19(+0.48%) |
Jun 21, 2022 | 39.57 | 39.62 | 39.25 | 39.36 | 4,417,761 | +0.47(+1.21%) |
Jun 17, 2022 | 39.03 | 39.25 | 38.79 | 38.89 | 4,568,274 | -0.35(-0.89%) |
Jun 16, 2022 | 39.05 | 39.47 | 38.94 | 39.24 | 5,369,965 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.71 | 38.89 | 39.53 | 8,954,639 | +0.67(+1.72%) |
Jun 14, 2022 | 39.51 | 39.67 | 38.70 | 38.86 | 8,485,978 | -1.19(-2.96%) |
Jun 13, 2022 | 40.62 | 40.71 | 39.96 | 40.05 | 10,915,503 | -1.23(-2.97%) |
Jun 10, 2022 | 40.83 | 41.43 | 40.48 | 41.27 | 11,398,802 | +0.72(+1.77%) |
Jun 09, 2022 | 41.27 | 41.49 | 40.55 | 40.56 | 6,888,091 | -1.09(-2.62%) |
Jun 08, 2022 | 41.46 | 42.13 | 41.36 | 41.65 | 12,147,791 | -0.05(-0.11%) |
Jun 07, 2022 | 40.49 | 41.72 | 40.49 | 41.70 | 14,425,356 | +1.36(+3.36%) |
Jun 06, 2022 | 40.72 | 40.72 | 40.20 | 40.34 | 4,016,700 | +0.08(+0.21%) |
Jun 03, 2022 | 40.65 | 40.86 | 40.25 | 40.26 | 14,847,865 | -0.63(-1.54%) |
Jun 02, 2022 | 40.79 | 40.90 | 40.22 | 40.89 | 4,560,721 | +0.33(+0.81%) |
Jun 01, 2022 | 41.22 | 41.24 | 40.34 | 40.56 | 6,500,314 | -0.81(-1.96%) |
May 31, 2022 | 41.40 | 41.58 | 41.25 | 41.37 | 8,430,890 | -0.15(-0.36%) |
May 27, 2022 | 41.67 | 41.67 | 41.33 | 41.52 | 6,096,214 | -0.34(-0.81%) |
May 26, 2022 | 42.18 | 42.33 | 41.74 | 41.86 | 6,770,388 | -0.52(-1.22%) |
May 25, 2022 | 42.38 | 42.49 | 42.05 | 42.38 | 6,879,412 | -0.03(-0.07%) |
May 24, 2022 | 42.15 | 42.49 | 42.12 | 42.40 | 6,995,781 | +0.24(+0.56%) |
May 23, 2022 | 42.26 | 42.54 | 42.10 | 42.17 | 7,187,987 | +0.22(+0.52%) |
May 20, 2022 | 41.64 | 41.97 | 41.28 | 41.95 | 7,939,879 | +0.90(+2.20%) |
May 19, 2022 | 40.60 | 41.24 | 40.58 | 41.05 | 8,335,836 | +0.26(+0.63%) |
May 18, 2022 | 41.49 | 41.59 | 40.76 | 40.79 | 5,125,837 | -1.01(-2.42%) |
May 17, 2022 | 41.74 | 41.98 | 41.51 | 41.80 | 4,780,119 | +0.32(+0.77%) |
May 16, 2022 | 40.94 | 41.59 | 40.91 | 41.48 | 3,883,790 | +0.98(+2.42%) |
May 13, 2022 | 40.10 | 40.52 | 40.00 | 40.50 | 6,434,384 | +0.79(+2.00%) |
May 12, 2022 | 39.58 | 39.84 | 39.39 | 39.71 | 6,621,851 | -0.06(-0.14%) |
May 11, 2022 | 40.22 | 40.68 | 39.75 | 39.76 | 9,622,896 | -0.83(-2.05%) |
May 10, 2022 | 40.50 | 40.79 | 40.40 | 40.60 | 8,444,445 | +0.24(+0.60%) |
May 09, 2022 | 40.62 | 40.71 | 40.25 | 40.35 | 4,560,021 | -0.87(-2.11%) |
May 06, 2022 | 41.14 | 41.45 | 40.95 | 41.22 | 6,077,370 | -0.28(-0.68%) |
May 05, 2022 | 41.77 | 41.87 | 41.27 | 41.50 | 4,992,160 | -0.72(-1.71%) |
May 04, 2022 | 42.10 | 42.34 | 41.52 | 42.22 | 5,812,011 | +0.04(+0.09%) |
May 03, 2022 | 42.29 | 42.42 | 41.94 | 42.19 | 5,541,379 | +0.37(+0.89%) |
May 02, 2022 | 42.21 | 42.33 | 41.38 | 41.81 | 4,097,815 | -0.52(-1.24%) |
Apr 29, 2022 | 42.59 | 42.69 | 42.27 | 42.33 | 4,716,821 | -0.43(-1.01%) |
Apr 28, 2022 | 42.24 | 42.85 | 42.17 | 42.76 | 5,462,844 | +0.28(+0.66%) |
Apr 27, 2022 | 42.22 | 42.87 | 42.00 | 42.48 | 6,388,996 | +0.98(+2.37%) |
Apr 26, 2022 | 42.01 | 42.23 | 41.47 | 41.50 | 5,064,267 | -0.70(-1.66%) |
Apr 25, 2022 | 41.62 | 42.25 | 41.52 | 42.20 | 4,545,660 | +0.25(+0.60%) |
Apr 22, 2022 | 42.27 | 42.41 | 41.91 | 41.95 | 4,755,889 | -0.77(-1.79%) |
Apr 21, 2022 | 42.78 | 42.98 | 42.53 | 42.72 | 6,008,498 | -0.14(-0.33%) |
Apr 20, 2022 | 42.77 | 43.03 | 42.56 | 42.86 | 4,874,463 | -0.05(-0.11%) |
Apr 19, 2022 | 42.97 | 43.24 | 42.85 | 42.91 | 3,407,118 | -0.29(-0.67%) |
Apr 18, 2022 | 43.11 | 43.46 | 43.06 | 43.19 | 2,600,913 | -0.11(-0.26%) |
Apr 14, 2022 | 43.62 | 43.70 | 43.25 | 43.31 | 3,992,188 | -0.50(-1.13%) |
Apr 13, 2022 | 43.63 | 43.83 | 43.21 | 43.80 | 5,085,359 | +0.30(+0.69%) |
Apr 12, 2022 | 43.74 | 43.76 | 43.34 | 43.50 | 6,316,105 | +0.05(+0.11%) |
Apr 11, 2022 | 43.82 | 43.91 | 43.36 | 43.46 | 5,469,276 | -0.15(-0.34%) |
Apr 08, 2022 | 43.28 | 43.70 | 43.23 | 43.61 | 4,153,622 | +0.38(+0.89%) |
Apr 07, 2022 | 42.49 | 43.29 | 42.44 | 43.22 | 6,861,570 | +0.48(+1.12%) |
Apr 06, 2022 | 42.05 | 42.76 | 41.86 | 42.75 | 5,764,044 | +1.08(+2.58%) |
Apr 05, 2022 | 41.39 | 42.14 | 41.34 | 41.67 | 5,225,891 | +0.77(+1.87%) |
Apr 04, 2022 | 40.86 | 40.93 | 40.67 | 40.90 | 3,671,549 | -0.13(-0.32%) |
Apr 01, 2022 | 40.73 | 41.06 | 40.63 | 41.04 | 4,339,667 | +0.31(+0.76%) |
Mar 31, 2022 | 41.07 | 41.11 | 40.67 | 40.73 | 3,328,627 | -0.13(-0.32%) |
Mar 30, 2022 | 40.74 | 41.16 | 40.64 | 40.86 | 5,512,932 | +0.38(+0.95%) |
Mar 29, 2022 | 41.05 | 41.13 | 40.26 | 40.47 | 5,021,285 | -0.07(-0.18%) |
Mar 28, 2022 | 40.60 | 40.67 | 40.38 | 40.55 | 3,224,431 | +0.08(+0.21%) |
Mar 25, 2022 | 40.35 | 40.67 | 40.35 | 40.46 | 10,282,745 | -0.02(-0.05%) |
Mar 24, 2022 | 40.41 | 40.67 | 40.27 | 40.48 | 3,348,543 | +0.36(+0.91%) |
Mar 23, 2022 | 40.26 | 40.47 | 40.12 | 40.12 | 3,053,254 | -0.30(-0.74%) |
Mar 22, 2022 | 40.69 | 40.69 | 40.27 | 40.42 | 6,130,263 | +0.36(+0.91%) |
Mar 21, 2022 | 40.29 | 40.44 | 39.97 | 40.05 | 5,058,793 | -0.17(-0.42%) |
Mar 18, 2022 | 39.89 | 40.25 | 39.83 | 40.22 | 4,458,717 | -0.03(-0.07%) |
Mar 17, 2022 | 39.38 | 40.53 | 39.38 | 40.25 | 4,872,924 | +0.89(+2.26%) |
Mar 16, 2022 | 39.15 | 39.49 | 38.87 | 39.36 | 5,179,222 | +0.37(+0.96%) |
Mar 15, 2022 | 38.56 | 39.06 | 38.38 | 38.99 | 4,522,818 | +0.87(+2.28%) |
Mar 14, 2022 | 38.35 | 38.85 | 38.11 | 38.12 | 4,913,301 | +0.20(+0.52%) |
Mar 11, 2022 | 38.19 | 38.45 | 37.90 | 37.92 | 5,012,854 | -0.25(-0.66%) |
Mar 10, 2022 | 38.07 | 37.81 | 38.17 | 5,196,747 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.35 | 38.85 | 38.16 | 38.65 | 11,723,552 | +1.27(+3.40%) |
Mar 08, 2022 | 37.28 | 37.95 | 37.04 | 37.38 | 7,362,815 | +0.49(+1.32%) |
Mar 07, 2022 | 37.10 | 37.28 | 36.66 | 36.89 | 6,122,312 | -0.67(-1.79%) |
Mar 04, 2022 | 37.39 | 37.76 | 37.25 | 37.57 | 8,525,721 | -1.19(-3.06%) |
Mar 03, 2022 | 38.98 | 39.15 | 38.51 | 38.75 | 8,035,027 | -0.54(-1.38%) |
Mar 02, 2022 | 38.77 | 39.46 | 38.72 | 39.30 | 4,721,953 | +0.45(+1.16%) |
Mar 01, 2022 | 39.20 | 39.52 | 38.73 | 38.85 | 4,980,179 | -0.29(-0.74%) |
Feb 28, 2022 | 39.20 | 39.36 | 38.70 | 39.14 | 5,918,872 | -0.77(-1.92%) |
Feb 25, 2022 | 39.30 | 40.04 | 39.70 | 39.90 | 4,677,918 | +1.39(+3.62%) |
Feb 24, 2022 | 38.64 | 38.89 | 37.93 | 38.51 | 6,856,101 | -1.24(-3.12%) |
Feb 23, 2022 | 40.10 | 40.13 | 39.68 | 39.75 | 4,055,876 | +0.40(+1.01%) |
Feb 22, 2022 | 39.31 | 39.61 | 39.13 | 39.35 | 9,592,801 | -0.32(-0.81%) |
Feb 18, 2022 | 39.68 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.05 | 40.15 | 39.70 | 39.94 | 2,769,053 | -0.06(-0.16%) |
Feb 16, 2022 | 39.92 | 40.08 | 39.79 | 40.00 | 3,977,251 | -0.21(-0.53%) |
Feb 15, 2022 | 39.83 | 40.37 | 39.82 | 40.21 | 6,045,251 | +0.69(+1.75%) |
Feb 14, 2022 | 40.60 | 40.62 | 39.34 | 39.52 | 8,775,607 | -1.32(-3.23%) |
Feb 11, 2022 | 40.90 | 41.19 | 40.80 | 40.84 | 3,417,170 | -0.13(-0.31%) |
Feb 10, 2022 | 41.22 | 41.95 | 40.87 | 40.97 | 8,234,730 | +0.17(+0.41%) |
Feb 09, 2022 | 41.16 | 41.39 | 40.74 | 40.80 | 4,216,941 | -0.88(-2.12%) |
Feb 08, 2022 | 41.75 | 41.75 | 41.36 | 41.69 | 7,479,478 | +0.21(+0.51%) |
Feb 07, 2022 | 41.27 | 41.56 | 41.24 | 41.48 | 3,631,239 | +0.18(+0.42%) |
Feb 04, 2022 | 41.42 | 41.65 | 41.28 | 41.30 | 7,296,791 | -0.11(-0.27%) |
Feb 03, 2022 | 41.78 | 41.41 | 41.41 | 5,363,647 | -0.72(-1.71%) | |
Feb 02, 2022 | 41.53 | 42.18 | 41.46 | 42.13 | 4,239,727 | +0.47(+1.13%) |
Feb 01, 2022 | 41.48 | 41.71 | 41.34 | 41.66 | 3,338,314 | +0.34(+0.83%) |
Jan 31, 2022 | 41.27 | 41.43 | 41.06 | 41.32 | 3,161,075 | -0.40(-0.95%) |
Jan 28, 2022 | 41.71 | 41.77 | 41.32 | 41.71 | 4,206,505 | -0.45(-1.07%) |
Jan 27, 2022 | 41.13 | 42.26 | 41.11 | 42.17 | 8,586,054 | +1.47(+3.60%) |
Jan 26, 2022 | 41.01 | 41.19 | 40.56 | 40.70 | 4,382,340 | -0.20(-0.50%) |
Jan 25, 2022 | 40.57 | 41.04 | 40.30 | 40.90 | 4,922,222 | -0.01(-0.02%) |
Jan 24, 2022 | 41.10 | 41.15 | 40.18 | 40.91 | 9,766,057 | -0.66(-1.60%) |
Jan 21, 2022 | 41.56 | 41.91 | 41.34 | 41.58 | 5,930,834 | +0.20(+0.49%) |
Jan 20, 2022 | 41.64 | 41.75 | 41.29 | 41.37 | 6,114,995 | -0.75(-1.77%) |
Jan 19, 2022 | 42.37 | 42.71 | 41.96 | 42.12 | 9,079,099 | -1.04(-2.41%) |
Jan 18, 2022 | 42.75 | 43.19 | 42.68 | 43.16 | 9,806,753 | +1.24(+2.97%) |
Jan 14, 2022 | 41.92 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 41.88 | 41.89 | 41.49 | 41.54 | 3,639,654 | -0.17(-0.40%) |
Jan 12, 2022 | 41.75 | 41.75 | 41.57 | 41.71 | 3,901,442 | +0.18(+0.44%) |
Jan 11, 2022 | 41.18 | 41.56 | 41.05 | 41.52 | 4,475,586 | +0.18(+0.45%) |
Jan 10, 2022 | 40.44 | 41.34 | 40.42 | 41.34 | 4,414,220 | +0.91(+2.26%) |
Jan 07, 2022 | 40.19 | 40.57 | 40.16 | 40.42 | 3,070,752 | +0.44(+1.11%) |
Jan 06, 2022 | 40.14 | 40.23 | 39.89 | 39.98 | 2,818,742 | -0.21(-0.53%) |
Jan 05, 2022 | 40.52 | 40.77 | 40.18 | 40.19 | 4,003,771 | +0.06(+0.14%) |
Jan 04, 2022 | 40.17 | 40.41 | 40.02 | 40.14 | 3,432,282 | -0.12(-0.30%) |
Jan 03, 2022 | 40.66 | 40.73 | 40.07 | 40.26 | 2,561,997 | -0.40(-0.98%) |
Dec 31, 2021 | 40.64 | 40.80 | 40.55 | 40.65 | 2,449,007 | -0.02(-0.05%) |
Dec 30, 2021 | 40.96 | 41.07 | 40.67 | 40.67 | 2,410,919 | -0.30(-0.72%) |
Dec 29, 2021 | 40.71 | 40.99 | 40.65 | 40.97 | 2,968,362 | +0.30(+0.75%) |
Dec 28, 2021 | 40.55 | 40.70 | 40.45 | 40.66 | 2,394,838 | +0.02(+0.05%) |
Dec 27, 2021 | 40.50 | 40.67 | 40.36 | 40.65 | 2,220,239 | +0.30(+0.75%) |
Dec 23, 2021 | 40.36 | 40.65 | 40.33 | 40.34 | 3,270,998 | -0.01(-0.02%) |
Dec 22, 2021 | 40.00 | 40.40 | 39.92 | 40.35 | 3,400,838 | +0.38(+0.95%) |
Dec 21, 2021 | 39.70 | 40.06 | 39.55 | 39.97 | 4,770,470 | +0.28(+0.70%) |
Dec 20, 2021 | 39.45 | 39.71 | 39.31 | 39.70 | 4,938,684 | -0.04(-0.09%) |
Dec 17, 2021 | 40.19 | 40.41 | 39.73 | 39.73 | 5,720,588 | -0.66(-1.64%) |
Dec 16, 2021 | 39.87 | 40.46 | 39.84 | 40.40 | 6,403,645 | +0.15(+0.37%) |
Dec 15, 2021 | 39.53 | 40.30 | 39.46 | 40.25 | 5,106,967 | +0.70(+1.77%) |
Dec 14, 2021 | 39.46 | 39.69 | 39.35 | 39.55 | 3,036,047 | -0.19(-0.49%) |
Dec 13, 2021 | 39.70 | 39.87 | 39.60 | 39.74 | 2,904,532 | -0.06(-0.14%) |
Dec 10, 2021 | 39.46 | 39.89 | 39.43 | 39.80 | 4,162,801 | +0.34(+0.86%) |
Dec 09, 2021 | 39.55 | 39.58 | 39.28 | 39.46 | 3,164,761 | +0.11(+0.28%) |
Dec 08, 2021 | 39.28 | 39.45 | 39.07 | 39.35 | 3,863,438 | +0.28(+0.71%) |
Dec 07, 2021 | 38.66 | 39.11 | 38.54 | 39.07 | 5,972,563 | +0.57(+1.48%) |
Dec 06, 2021 | 38.62 | 38.83 | 38.49 | 38.50 | 3,357,655 | +0.47(+1.24%) |
Dec 03, 2021 | 38.18 | 38.27 | 37.82 | 38.03 | 4,432,575 | -0.20(-0.53%) |
Dec 02, 2021 | 38.37 | 38.56 | 38.13 | 38.23 | 4,973,718 | +0.09(+0.24%) |
Dec 01, 2021 | 38.17 | 38.48 | 38.05 | 38.14 | 4,243,649 | +0.23(+0.61%) |
Nov 30, 2021 | 38.24 | 38.41 | 38.18 | 37.91 | 4,305,823 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.24 | 37.90 | 38.13 | 4,682,692 | +0.31(+0.83%) |
Nov 26, 2021 | 38.01 | 38.09 | 37.62 | 37.82 | 3,051,175 | -0.53(-1.39%) |
Nov 24, 2021 | 38.41 | 38.41 | 38.18 | 38.35 | 3,064,214 | +0.00(+0.00%) |
Nov 23, 2021 | 38.06 | 38.44 | 38.03 | 38.35 | 3,580,592 | +0.29(+0.75%) |
Nov 22, 2021 | 38.19 | 38.38 | 38.05 | 38.06 | 3,324,458 | -0.28(-0.72%) |
Nov 19, 2021 | 38.54 | 38.59 | 38.21 | 38.34 | 4,724,251 | +0.08(+0.22%) |
Nov 18, 2021 | 38.30 | 38.27 | 38.01 | 38.26 | 5,290,011 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.89 | 38.44 | 38.75 | 5,320,006 | +0.09(+0.24%) |
Nov 16, 2021 | 38.60 | 38.88 | 38.48 | 38.66 | 7,442,298 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.14 | 39.31 | 4,556,196 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.65 | 39.37 | 39.49 | 3,877,335 | +0.12(+0.30%) |
Nov 11, 2021 | 39.21 | 39.41 | 39.16 | 39.37 | 2,546,583 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.32 | 39.44 | 4,145,803 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.04 | 39.10 | 38.89 | 38.91 | 3,128,255 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.94 | 38.95 | 4,307,309 | -0.66(-1.66%) |
Nov 05, 2021 | 39.16 | 39.61 | 38.99 | 39.61 | 5,814,224 | +0.45(+1.14%) |
Nov 04, 2021 | 39.13 | 39.23 | 38.96 | 39.16 | 4,664,393 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.71 | 39.20 | 39.64 | 5,904,557 | +0.66(+1.71%) |
Nov 02, 2021 | 39.05 | 39.34 | 38.82 | 38.98 | 7,046,773 | +0.19(+0.49%) |