Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.07 | 45.91 | 44.56 | 45.88 | 1,441,243 | +1.10(+2.46%) |
Nov 29, 2022 | 46.03 | 46.03 | 44.69 | 44.78 | 1,850,458 | -1.03(-2.25%) |
Nov 28, 2022 | 45.80 | 46.08 | 45.24 | 45.81 | 1,547,611 | -0.63(-1.36%) |
Nov 25, 2022 | 45.92 | 46.75 | 45.66 | 46.44 | 365,863 | +0.43(+0.93%) |
Nov 23, 2022 | 46.51 | 46.58 | 45.65 | 46.01 | 737,901 | -0.26(-0.57%) |
Nov 22, 2022 | 45.75 | 46.35 | 45.30 | 46.28 | 739,760 | +0.73(+1.60%) |
Nov 21, 2022 | 45.94 | 45.94 | 45.32 | 45.55 | 1,404,725 | -0.74(-1.60%) |
Nov 18, 2022 | 46.46 | 46.63 | 45.87 | 46.28 | 902,279 | +0.35(+0.76%) |
Nov 17, 2022 | 44.56 | 45.97 | 43.84 | 45.93 | 1,435,241 | +0.41(+0.90%) |
Nov 16, 2022 | 45.72 | 46.02 | 45.01 | 45.53 | 2,004,827 | -0.61(-1.33%) |
Nov 15, 2022 | 45.85 | 46.87 | 45.55 | 46.14 | 2,009,505 | -0.50(-1.06%) |
Nov 14, 2022 | 46.56 | 47.27 | 45.75 | 46.64 | 1,780,615 | -0.32(-0.68%) |
Nov 11, 2022 | 46.13 | 47.42 | 45.96 | 46.96 | 1,924,224 | +1.05(+2.29%) |
Nov 10, 2022 | 46.02 | 46.65 | 45.20 | 45.91 | 1,993,409 | +2.42(+5.57%) |
Nov 09, 2022 | 43.75 | 44.66 | 43.33 | 43.48 | 1,443,224 | -0.74(-1.67%) |
Nov 08, 2022 | 44.46 | 44.56 | 43.96 | 44.22 | 1,354,424 | -0.15(-0.33%) |
Nov 07, 2022 | 44.50 | 44.52 | 43.48 | 44.37 | 1,136,504 | +0.22(+0.51%) |
Nov 04, 2022 | 43.89 | 44.85 | 43.49 | 44.14 | 1,825,711 | +0.69(+1.59%) |
Nov 03, 2022 | 41.81 | 43.71 | 41.61 | 43.45 | 1,961,094 | +1.12(+2.64%) |
Nov 02, 2022 | 42.32 | 42.33 | 2,120,299 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.50 | 43.32 | 42.03 | 42.91 | 1,657,753 | +1.05(+2.51%) |
Oct 31, 2022 | 41.60 | 42.05 | 41.12 | 41.86 | 1,596,216 | -0.21(-0.51%) |
Oct 28, 2022 | 40.80 | 42.26 | 40.59 | 42.07 | 2,013,823 | +1.53(+3.77%) |
Oct 27, 2022 | 41.41 | 41.53 | 40.26 | 40.54 | 2,573,616 | -0.15(-0.36%) |
Oct 26, 2022 | 39.09 | 41.24 | 38.25 | 40.69 | 4,956,715 | +4.56(+12.61%) |
Oct 25, 2022 | 34.89 | 36.15 | 34.61 | 36.13 | 2,036,815 | +1.20(+3.43%) |
Oct 24, 2022 | 34.93 | 35.33 | 34.67 | 34.94 | 1,231,597 | -0.01(-0.03%) |
Oct 21, 2022 | 33.86 | 35.09 | 33.74 | 34.95 | 1,116,615 | +1.01(+2.98%) |
Oct 20, 2022 | 33.91 | 34.82 | 33.72 | 33.93 | 1,727,265 | +0.03(+0.09%) |
Oct 19, 2022 | 35.02 | 35.36 | 33.62 | 33.90 | 2,137,755 | -1.81(-5.07%) |
Oct 18, 2022 | 36.11 | 36.41 | 35.40 | 35.71 | 1,148,797 | +0.67(+1.92%) |
Oct 17, 2022 | 35.67 | 35.84 | 34.79 | 35.04 | 1,247,007 | +0.11(+0.31%) |
Oct 14, 2022 | 35.32 | 35.70 | 34.61 | 34.94 | 701,926 | -0.11(-0.31%) |
Oct 13, 2022 | 33.67 | 35.16 | 33.11 | 35.04 | 1,172,309 | +0.57(+1.67%) |
Oct 12, 2022 | 34.24 | 34.62 | 33.51 | 34.47 | 1,028,314 | +0.15(+0.43%) |
Oct 11, 2022 | 34.12 | 34.79 | 33.59 | 34.32 | 1,771,738 | -0.04(-0.11%) |
Oct 10, 2022 | 34.58 | 34.76 | 33.85 | 34.36 | 989,150 | -0.49(-1.40%) |
Oct 07, 2022 | 34.75 | 34.89 | 34.07 | 34.85 | 2,072,152 | -0.29(-0.83%) |
Oct 06, 2022 | 35.47 | 36.00 | 35.08 | 35.14 | 1,519,960 | -0.87(-2.41%) |
Oct 05, 2022 | 35.53 | 36.27 | 34.56 | 36.01 | 2,155,334 | -0.97(-2.63%) |
Oct 04, 2022 | 36.22 | 37.07 | 36.11 | 36.98 | 1,964,308 | +1.83(+5.21%) |
Oct 03, 2022 | 34.58 | 35.49 | 34.17 | 35.15 | 1,904,639 | +1.20(+3.53%) |
Sep 30, 2022 | 34.64 | 34.97 | 33.88 | 33.95 | 2,440,776 | -0.94(-2.71%) |
Sep 29, 2022 | 35.94 | 36.02 | 34.65 | 34.90 | 2,800,434 | -1.31(-3.63%) |
Sep 28, 2022 | 36.11 | 36.66 | 35.61 | 36.21 | 1,927,114 | +0.10(+0.27%) |
Sep 27, 2022 | 36.76 | 37.06 | 35.43 | 36.11 | 1,411,123 | -0.02(-0.05%) |
Sep 26, 2022 | 36.26 | 37.20 | 35.86 | 36.13 | 1,588,818 | -0.41(-1.12%) |
Sep 23, 2022 | 36.89 | 37.12 | 35.72 | 36.54 | 1,589,149 | -1.09(-2.90%) |
Sep 22, 2022 | 39.11 | 39.18 | 37.57 | 37.63 | 1,471,246 | -1.40(-3.59%) |
Sep 21, 2022 | 39.99 | 40.54 | 39.04 | 39.03 | 1,012,344 | -0.80(-2.00%) |
Sep 20, 2022 | 40.04 | 40.32 | 39.30 | 39.83 | 1,396,357 | -0.72(-1.78%) |
Sep 19, 2022 | 39.09 | 40.78 | 38.91 | 40.55 | 1,740,456 | +0.92(+2.33%) |
Sep 16, 2022 | 39.46 | 40.26 | 39.12 | 39.63 | 6,955,877 | -0.38(-0.95%) |
Sep 15, 2022 | 39.79 | 40.29 | 39.24 | 40.01 | 1,751,466 | +0.01(+0.02%) |
Sep 14, 2022 | 40.29 | 40.38 | 39.22 | 40.00 | 2,521,799 | -0.12(-0.29%) |
Sep 13, 2022 | 40.03 | 41.32 | 39.66 | 40.11 | 1,795,713 | -1.46(-3.51%) |
Sep 12, 2022 | 40.29 | 41.88 | 40.29 | 41.57 | 2,630,265 | +1.60(+3.99%) |
Sep 09, 2022 | 39.26 | 40.08 | 39.15 | 39.98 | 1,274,382 | +1.18(+3.03%) |
Sep 08, 2022 | 37.92 | 38.80 | 37.58 | 38.80 | 1,484,063 | +0.22(+0.58%) |
Sep 07, 2022 | 37.73 | 38.74 | 37.59 | 38.58 | 1,702,369 | +1.94(+5.29%) |
Sep 06, 2022 | 36.92 | 37.14 | 35.67 | 36.64 | 1,756,119 | -0.42(-1.13%) |
Sep 02, 2022 | 37.54 | 37.92 | 36.79 | 37.06 | 1,034,648 | -0.01(-0.03%) |
Sep 01, 2022 | 36.92 | 37.24 | 36.48 | 37.07 | 989,583 | -0.33(-0.88%) |
Aug 31, 2022 | 37.94 | 38.05 | 36.97 | 37.40 | 1,073,262 | -0.32(-0.85%) |
Aug 30, 2022 | 38.75 | 38.75 | 37.55 | 37.72 | 835,308 | -0.78(-2.02%) |
Aug 29, 2022 | 38.23 | 38.81 | 37.93 | 38.49 | 703,970 | -0.28(-0.73%) |
Aug 26, 2022 | 40.31 | 40.31 | 38.65 | 38.77 | 894,412 | -1.37(-3.41%) |
Aug 25, 2022 | 39.85 | 40.49 | 39.72 | 40.14 | 778,693 | +0.52(+1.32%) |
Aug 24, 2022 | 39.43 | 40.11 | 39.38 | 39.62 | 886,016 | +0.14(+0.34%) |
Aug 23, 2022 | 39.27 | 39.91 | 39.13 | 39.48 | 931,244 | +0.57(+1.47%) |
Aug 22, 2022 | 39.07 | 39.49 | 38.87 | 38.91 | 1,099,137 | -1.04(-2.60%) |
Aug 19, 2022 | 40.33 | 40.47 | 39.40 | 39.95 | 1,742,716 | -1.03(-2.51%) |
Aug 18, 2022 | 40.37 | 41.18 | 40.25 | 40.97 | 937,453 | +0.53(+1.32%) |
Aug 17, 2022 | 40.35 | 40.77 | 39.93 | 40.44 | 968,469 | -0.43(-1.04%) |
Aug 16, 2022 | 39.34 | 40.93 | 39.25 | 40.87 | 1,260,535 | +1.41(+3.56%) |
Aug 15, 2022 | 38.39 | 39.62 | 38.36 | 39.46 | 945,408 | +0.70(+1.80%) |
Aug 12, 2022 | 38.61 | 38.77 | 38.14 | 38.76 | 978,259 | +0.39(+1.01%) |
Aug 11, 2022 | 38.19 | 38.77 | 38.06 | 38.38 | 1,001,375 | +0.69(+1.83%) |
Aug 10, 2022 | 37.63 | 38.02 | 37.33 | 37.69 | 1,445,118 | +1.15(+3.16%) |
Aug 09, 2022 | 36.89 | 36.93 | 36.35 | 36.53 | 1,079,436 | -0.52(-1.41%) |
Aug 08, 2022 | 36.36 | 37.42 | 36.36 | 37.06 | 1,105,672 | +0.92(+2.55%) |
Aug 05, 2022 | 35.26 | 36.63 | 35.15 | 36.14 | 1,113,865 | +0.16(+0.43%) |
Aug 04, 2022 | 36.63 | 36.80 | 35.89 | 35.98 | 1,150,277 | -0.43(-1.17%) |
Aug 03, 2022 | 36.08 | 36.55 | 35.78 | 36.41 | 772,234 | +0.84(+2.37%) |
Aug 02, 2022 | 36.31 | 36.55 | 35.56 | 35.56 | 1,220,689 | -1.00(-2.73%) |
Aug 01, 2022 | 36.32 | 36.71 | 35.63 | 36.56 | 1,426,680 | -0.10(-0.26%) |
Jul 29, 2022 | 36.13 | 36.67 | 35.69 | 36.66 | 2,505,126 | +0.82(+2.30%) |
Jul 28, 2022 | 35.39 | 36.63 | 35.01 | 35.84 | 3,793,155 | +2.58(+7.76%) |
Jul 27, 2022 | 32.35 | 33.29 | 31.69 | 33.26 | 1,579,998 | +1.15(+3.59%) |
Jul 26, 2022 | 33.14 | 33.26 | 31.86 | 32.10 | 1,771,157 | -1.33(-3.97%) |
Jul 25, 2022 | 33.61 | 33.93 | 32.74 | 33.43 | 1,541,575 | -0.13(-0.38%) |
Jul 22, 2022 | 34.14 | 34.24 | 33.25 | 33.56 | 1,409,027 | -0.67(-1.95%) |
Jul 21, 2022 | 34.29 | 34.34 | 33.36 | 34.23 | 1,032,066 | +0.02(+0.06%) |
Jul 20, 2022 | 33.40 | 34.38 | 33.00 | 34.21 | 1,740,139 | +0.77(+2.29%) |
Jul 19, 2022 | 32.73 | 33.50 | 32.52 | 33.44 | 1,082,641 | +1.44(+4.51%) |
Jul 18, 2022 | 32.08 | 32.72 | 31.81 | 32.00 | 787,099 | +0.42(+1.32%) |
Jul 15, 2022 | 31.03 | 31.67 | 30.73 | 31.58 | 898,027 | +1.12(+3.69%) |
Jul 14, 2022 | 30.45 | 30.70 | 29.81 | 30.45 | 1,139,309 | -0.80(-2.57%) |
Jul 13, 2022 | 30.63 | 31.38 | 30.59 | 31.26 | 606,072 | -0.07(-0.22%) |
Jul 12, 2022 | 30.97 | 32.22 | 30.97 | 31.33 | 1,025,650 | +0.44(+1.41%) |
Jul 11, 2022 | 31.21 | 31.56 | 30.81 | 30.89 | 568,458 | -0.55(-1.76%) |
Jul 08, 2022 | 31.72 | 31.98 | 31.21 | 31.44 | 699,215 | -0.25(-0.80%) |
Jul 07, 2022 | 31.23 | 31.94 | 31.23 | 31.70 | 876,158 | +0.58(+1.87%) |
Jul 06, 2022 | 31.40 | 31.97 | 30.33 | 31.11 | 813,580 | -0.47(-1.47%) |
Jul 05, 2022 | 30.07 | 31.59 | 29.92 | 31.58 | 1,182,487 | +0.56(+1.81%) |
Jul 01, 2022 | 30.59 | 31.66 | 30.22 | 31.02 | 1,224,667 | +0.32(+1.04%) |
Jun 30, 2022 | 30.11 | 31.41 | 29.69 | 30.70 | 1,945,289 | +0.21(+0.70%) |
Jun 29, 2022 | 30.86 | 30.95 | 29.92 | 30.48 | 1,136,878 | -0.63(-2.03%) |
Jun 28, 2022 | 31.97 | 32.53 | 31.08 | 31.11 | 740,589 | -0.71(-2.22%) |
Jun 27, 2022 | 32.16 | 32.28 | 31.66 | 31.82 | 1,087,410 | +0.02(+0.06%) |
Jun 24, 2022 | 30.99 | 31.97 | 30.93 | 31.80 | 2,147,756 | +1.08(+3.50%) |
Jun 23, 2022 | 30.74 | 31.12 | 29.80 | 30.73 | 1,041,649 | +0.16(+0.51%) |
Jun 22, 2022 | 29.93 | 30.97 | 29.82 | 30.57 | 1,179,133 | +0.14(+0.45%) |
Jun 21, 2022 | 31.09 | 31.09 | 30.07 | 30.43 | 1,388,891 | +0.58(+1.95%) |
Jun 17, 2022 | 29.67 | 30.27 | 29.23 | 29.85 | 2,762,472 | +0.46(+1.55%) |
Jun 16, 2022 | 30.19 | 30.39 | 28.89 | 29.40 | 1,567,630 | -1.82(-5.84%) |
Jun 15, 2022 | 30.99 | 31.78 | 30.65 | 31.22 | 1,691,666 | +0.83(+2.74%) |
Jun 14, 2022 | 30.07 | 30.64 | 29.93 | 30.39 | 1,481,784 | +0.47(+1.56%) |
Jun 13, 2022 | 30.40 | 30.52 | 29.57 | 29.92 | 2,056,387 | -1.69(-5.34%) |
Jun 10, 2022 | 33.11 | 33.63 | 31.56 | 31.61 | 2,042,780 | -2.31(-6.80%) |
Jun 09, 2022 | 33.72 | 34.23 | 33.49 | 33.92 | 1,674,050 | -0.21(-0.62%) |
Jun 08, 2022 | 34.06 | 34.51 | 33.54 | 34.13 | 1,100,973 | +0.13(+0.37%) |
Jun 07, 2022 | 33.54 | 34.08 | 33.34 | 34.00 | 966,780 | -0.22(-0.65%) |
Jun 06, 2022 | 34.56 | 34.75 | 33.48 | 34.23 | 1,927,763 | +0.36(+1.06%) |
Jun 03, 2022 | 34.42 | 34.55 | 33.61 | 33.87 | 2,101,467 | -1.17(-3.35%) |
Jun 02, 2022 | 32.26 | 35.21 | 32.03 | 35.04 | 3,005,569 | +2.22(+6.77%) |
Jun 01, 2022 | 34.47 | 34.49 | 32.73 | 32.82 | 3,226,078 | -1.14(-3.35%) |
May 31, 2022 | 35.13 | 35.13 | 33.53 | 33.96 | 2,669,819 | -1.12(-3.19%) |
May 27, 2022 | 34.32 | 35.09 | 34.19 | 35.08 | 1,244,705 | +0.97(+2.86%) |
May 26, 2022 | 32.96 | 34.51 | 32.96 | 34.10 | 1,611,646 | +1.66(+5.12%) |
May 25, 2022 | 30.37 | 32.63 | 30.32 | 32.44 | 1,728,669 | +1.92(+6.29%) |
May 24, 2022 | 30.50 | 30.73 | 29.36 | 30.52 | 2,390,427 | -0.69(-2.20%) |
May 23, 2022 | 31.25 | 31.84 | 30.83 | 31.21 | 1,702,410 | -0.01(-0.03%) |
May 20, 2022 | 31.61 | 31.77 | 30.04 | 31.22 | 3,102,003 | -0.09(-0.28%) |
May 19, 2022 | 30.77 | 32.72 | 30.56 | 31.30 | 5,611,924 | -3.20(-9.29%) |
May 18, 2022 | 36.20 | 36.52 | 34.31 | 34.51 | 2,066,674 | -2.57(-6.93%) |
May 17, 2022 | 36.17 | 37.08 | 35.61 | 37.07 | 1,172,939 | +1.74(+4.92%) |
May 16, 2022 | 35.79 | 36.00 | 35.10 | 35.34 | 1,494,028 | -0.85(-2.35%) |
May 13, 2022 | 35.06 | 36.47 | 34.86 | 36.19 | 1,532,331 | +1.99(+5.81%) |
May 12, 2022 | 34.27 | 34.28 | 33.11 | 34.20 | 2,282,666 | -0.37(-1.06%) |
May 11, 2022 | 35.98 | 36.17 | 34.44 | 34.56 | 3,318,437 | -1.29(-3.61%) |
May 10, 2022 | 35.75 | 36.19 | 34.41 | 35.86 | 1,921,810 | +0.49(+1.39%) |
May 09, 2022 | 36.23 | 36.69 | 35.28 | 35.37 | 1,718,281 | -1.65(-4.46%) |
May 06, 2022 | 36.09 | 38.03 | 35.47 | 37.02 | 2,109,379 | +0.94(+2.60%) |
May 05, 2022 | 39.04 | 39.24 | 35.82 | 36.08 | 1,846,984 | -3.55(-8.96%) |
May 04, 2022 | 37.24 | 39.74 | 36.96 | 39.63 | 3,815,059 | +2.23(+5.96%) |
May 03, 2022 | 35.85 | 37.53 | 35.44 | 37.40 | 2,408,483 | +2.03(+5.73%) |
May 02, 2022 | 35.06 | 35.84 | 34.73 | 35.38 | 1,598,370 | +0.19(+0.55%) |
Apr 29, 2022 | 35.77 | 36.76 | 35.11 | 35.18 | 1,853,581 | -0.59(-1.65%) |
Apr 28, 2022 | 34.75 | 36.18 | 33.99 | 35.77 | 1,830,209 | +0.71(+2.04%) |
Apr 27, 2022 | 34.49 | 36.29 | 33.78 | 35.06 | 3,576,453 | -0.16(-0.47%) |
Apr 26, 2022 | 36.21 | 36.73 | 35.03 | 35.22 | 2,919,171 | -1.76(-4.75%) |
Apr 25, 2022 | 36.29 | 37.02 | 35.03 | 36.98 | 2,334,036 | +0.43(+1.19%) |
Apr 22, 2022 | 37.53 | 37.77 | 36.31 | 36.54 | 1,878,084 | -1.27(-3.37%) |
Apr 21, 2022 | 40.34 | 40.78 | 37.74 | 37.82 | 1,684,741 | -1.99(-5.00%) |
Apr 20, 2022 | 39.38 | 40.34 | 39.27 | 39.81 | 2,174,995 | +0.52(+1.33%) |
Apr 19, 2022 | 37.41 | 39.41 | 37.41 | 39.28 | 2,047,457 | +2.19(+5.91%) |
Apr 18, 2022 | 36.79 | 37.27 | 36.57 | 37.09 | 999,594 | +0.22(+0.60%) |
Apr 14, 2022 | 36.73 | 37.36 | 36.65 | 36.87 | 1,073,041 | +0.00(+0.00%) |
Apr 13, 2022 | 36.22 | 37.09 | 36.22 | 36.87 | 898,684 | +0.43(+1.19%) |
Apr 12, 2022 | 37.09 | 37.75 | 36.13 | 36.44 | 1,081,804 | -0.45(-1.23%) |
Apr 11, 2022 | 36.46 | 37.78 | 36.32 | 36.89 | 1,489,819 | +0.31(+0.84%) |
Apr 08, 2022 | 35.52 | 37.15 | 35.52 | 36.58 | 1,635,380 | +0.88(+2.46%) |
Apr 07, 2022 | 34.95 | 36.00 | 34.53 | 35.70 | 2,053,162 | +0.53(+1.51%) |
Apr 06, 2022 | 35.09 | 35.52 | 34.70 | 35.17 | 2,149,659 | -0.37(-1.03%) |
Apr 05, 2022 | 36.84 | 37.38 | 35.48 | 35.54 | 2,726,857 | -1.91(-5.10%) |
Apr 04, 2022 | 37.34 | 37.57 | 36.74 | 37.45 | 1,168,198 | +0.04(+0.10%) |
Apr 01, 2022 | 38.22 | 38.46 | 37.04 | 37.41 | 1,325,658 | -0.62(-1.62%) |
Mar 31, 2022 | 38.29 | 38.82 | 37.99 | 38.03 | 1,289,770 | -0.54(-1.40%) |
Mar 30, 2022 | 38.61 | 39.03 | 38.45 | 38.57 | 1,193,322 | -0.33(-0.84%) |
Mar 29, 2022 | 38.29 | 39.11 | 38.23 | 38.90 | 1,623,985 | +1.15(+3.04%) |
Mar 28, 2022 | 37.17 | 37.77 | 36.95 | 37.75 | 1,035,703 | +0.48(+1.29%) |
Mar 25, 2022 | 36.79 | 37.29 | 36.41 | 37.27 | 1,318,707 | +0.44(+1.21%) |
Mar 24, 2022 | 36.68 | 36.95 | 36.09 | 36.82 | 1,781,083 | +0.36(+0.98%) |
Mar 23, 2022 | 38.15 | 38.21 | 36.47 | 36.47 | 2,222,293 | -2.05(-5.31%) |
Mar 22, 2022 | 38.50 | 39.06 | 38.28 | 38.51 | 1,608,848 | +0.44(+1.17%) |
Mar 21, 2022 | 39.15 | 39.45 | 37.81 | 38.07 | 2,881,389 | -0.88(-2.26%) |
Mar 18, 2022 | 37.72 | 39.31 | 37.25 | 38.95 | 2,551,761 | +1.21(+3.20%) |
Mar 17, 2022 | 37.61 | 38.35 | 37.37 | 37.74 | 1,857,139 | -0.33(-0.86%) |
Mar 16, 2022 | 37.38 | 38.92 | 37.05 | 38.07 | 2,072,891 | +1.35(+3.68%) |
Mar 15, 2022 | 36.64 | 37.23 | 36.33 | 36.72 | 1,189,082 | +0.12(+0.32%) |
Mar 14, 2022 | 37.57 | 38.53 | 36.22 | 36.60 | 2,217,417 | -0.57(-1.53%) |
Mar 11, 2022 | 37.89 | 38.18 | 37.05 | 37.17 | 1,822,950 | -0.28(-0.75%) |
Mar 10, 2022 | 36.87 | 37.60 | 36.69 | 37.45 | 1,864,237 | -0.27(-0.72%) |
Mar 09, 2022 | 36.98 | 38.12 | 36.61 | 37.72 | 1,783,513 | +1.78(+4.94%) |
Mar 08, 2022 | 35.31 | 37.13 | 35.17 | 35.95 | 2,634,439 | +0.61(+1.72%) |
Mar 07, 2022 | 37.06 | 37.46 | 34.85 | 35.34 | 3,516,762 | -2.26(-6.01%) |
Mar 04, 2022 | 39.16 | 39.16 | 36.86 | 37.60 | 2,894,330 | -2.36(-5.90%) |
Mar 03, 2022 | 39.81 | 40.38 | 39.38 | 39.95 | 1,368,772 | +0.07(+0.17%) |
Mar 02, 2022 | 38.65 | 40.15 | 38.61 | 39.88 | 1,834,953 | +1.25(+3.25%) |
Mar 01, 2022 | 39.71 | 40.00 | 38.42 | 38.63 | 1,728,561 | -1.24(-3.10%) |
Feb 28, 2022 | 39.27 | 39.87 | 38.88 | 39.86 | 1,873,687 | +0.44(+1.13%) |
Feb 25, 2022 | 38.48 | 39.54 | 38.83 | 39.42 | 1,667,412 | +0.84(+2.17%) |
Feb 24, 2022 | 37.39 | 38.68 | 37.24 | 38.58 | 1,668,174 | -0.43(-1.11%) |
Feb 23, 2022 | 39.72 | 40.16 | 38.97 | 39.02 | 1,980,795 | -0.10(-0.25%) |
Feb 22, 2022 | 39.78 | 40.70 | 38.82 | 39.11 | 2,363,754 | -1.28(-3.17%) |
Feb 18, 2022 | 40.39 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.28 | 40.84 | 40.10 | 40.21 | 1,351,709 | -0.45(-1.11%) |
Feb 16, 2022 | 40.12 | 40.95 | 40.05 | 40.66 | 1,723,476 | +0.23(+0.57%) |
Feb 15, 2022 | 39.62 | 41.02 | 39.62 | 40.43 | 1,721,082 | +1.05(+2.66%) |
Feb 14, 2022 | 40.21 | 40.60 | 39.17 | 39.38 | 2,029,224 | -0.73(-1.82%) |
Feb 11, 2022 | 41.00 | 41.08 | 39.63 | 40.11 | 2,339,960 | -0.83(-2.02%) |
Feb 10, 2022 | 41.08 | 42.75 | 40.83 | 40.94 | 3,353,959 | -0.72(-1.73%) |
Feb 09, 2022 | 40.47 | 42.13 | 40.17 | 41.66 | 4,245,057 | +1.54(+3.83%) |
Feb 08, 2022 | 38.44 | 40.16 | 37.02 | 40.12 | 9,973,988 | +5.39(+15.53%) |
Feb 07, 2022 | 34.63 | 35.52 | 34.13 | 34.73 | 3,101,661 | +0.36(+1.03%) |
Feb 04, 2022 | 33.89 | 34.72 | 33.58 | 34.37 | 3,110,736 | +0.14(+0.42%) |
Feb 03, 2022 | 34.42 | 34.04 | 34.23 | 3,705,811 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.05 | 35.49 | 34.24 | 34.97 | 1,686,323 | +0.43(+1.25%) |
Feb 01, 2022 | 33.98 | 34.54 | 33.45 | 34.53 | 1,976,759 | +1.30(+3.90%) |
Jan 31, 2022 | 32.21 | 33.28 | 33.24 | 1,762,018 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.93 | 32.51 | 31.41 | 32.44 | 1,432,690 | +0.36(+1.11%) |
Jan 27, 2022 | 33.03 | 33.45 | 31.83 | 32.08 | 1,974,258 | -0.64(-1.97%) |
Jan 26, 2022 | 33.15 | 33.73 | 32.61 | 32.73 | 2,253,998 | -0.20(-0.61%) |
Jan 25, 2022 | 32.33 | 33.39 | 31.85 | 32.93 | 1,568,910 | -0.21(-0.64%) |
Jan 24, 2022 | 31.58 | 33.26 | 30.89 | 33.14 | 2,753,513 | +0.99(+3.08%) |
Jan 21, 2022 | 32.82 | 33.07 | 32.12 | 32.15 | 2,271,655 | -0.85(-2.56%) |
Jan 20, 2022 | 34.09 | 34.47 | 32.90 | 33.00 | 2,053,875 | -1.17(-3.43%) |
Jan 19, 2022 | 34.76 | 34.90 | 34.06 | 34.17 | 1,965,320 | -0.32(-0.92%) |
Jan 18, 2022 | 36.29 | 36.39 | 34.28 | 34.49 | 2,396,357 | -2.22(-6.05%) |
Jan 14, 2022 | 36.71 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.79 | 37.36 | 36.66 | 36.84 | 927,149 | +0.13(+0.37%) |
Jan 12, 2022 | 37.55 | 37.64 | 36.55 | 36.71 | 1,323,729 | -0.60(-1.60%) |
Jan 11, 2022 | 37.08 | 37.39 | 36.61 | 37.30 | 2,093,667 | -0.23(-0.61%) |
Jan 10, 2022 | 38.00 | 38.06 | 36.62 | 37.53 | 2,283,936 | -0.64(-1.69%) |
Jan 07, 2022 | 37.61 | 38.27 | 36.87 | 38.18 | 1,833,346 | +0.82(+2.19%) |
Jan 06, 2022 | 37.19 | 37.53 | 36.46 | 37.36 | 1,657,042 | +0.40(+1.09%) |
Jan 05, 2022 | 37.50 | 38.40 | 36.84 | 36.96 | 1,916,275 | -0.57(-1.51%) |
Jan 04, 2022 | 36.61 | 37.68 | 36.61 | 37.52 | 1,516,295 | +1.28(+3.53%) |
Jan 03, 2022 | 36.42 | 36.67 | 36.11 | 36.25 | 1,194,870 | +0.01(+0.03%) |
Dec 31, 2021 | 36.03 | 36.45 | 35.70 | 36.24 | 855,244 | +0.04(+0.11%) |
Dec 30, 2021 | 35.94 | 36.55 | 35.94 | 36.20 | 1,237,039 | +0.26(+0.72%) |
Dec 29, 2021 | 35.77 | 36.13 | 35.58 | 35.94 | 957,463 | +0.13(+0.38%) |
Dec 28, 2021 | 35.03 | 36.01 | 35.01 | 35.80 | 4,218,042 | +0.81(+2.31%) |
Dec 27, 2021 | 34.95 | 35.13 | 34.48 | 35.00 | 1,210,318 | +0.15(+0.44%) |
Dec 23, 2021 | 34.12 | 35.33 | 34.00 | 34.84 | 2,850,947 | +0.80(+2.34%) |
Dec 22, 2021 | 33.84 | 34.36 | 33.77 | 34.04 | 2,025,526 | +0.15(+0.45%) |
Dec 21, 2021 | 33.83 | 34.12 | 33.51 | 33.89 | 1,703,750 | +0.16(+0.48%) |
Dec 20, 2021 | 34.69 | 34.81 | 33.12 | 33.73 | 1,986,862 | -1.28(-3.65%) |
Dec 17, 2021 | 35.28 | 35.60 | 34.61 | 35.01 | 3,021,182 | -0.58(-1.62%) |
Dec 16, 2021 | 36.73 | 36.89 | 35.36 | 35.58 | 2,178,953 | -0.88(-2.43%) |
Dec 15, 2021 | 36.54 | 36.82 | 35.79 | 36.47 | 2,286,642 | +0.11(+0.29%) |
Dec 14, 2021 | 36.44 | 36.97 | 35.68 | 36.36 | 3,483,070 | -0.69(-1.87%) |
Dec 13, 2021 | 40.49 | 42.28 | 36.95 | 37.05 | 21,752,144 | +1.66(+4.70%) |
Dec 10, 2021 | 35.95 | 36.03 | 34.91 | 35.39 | 1,176,731 | -0.20(-0.57%) |
Dec 09, 2021 | 35.90 | 36.29 | 35.48 | 35.59 | 1,038,419 | -0.87(-2.37%) |
Dec 08, 2021 | 36.90 | 36.90 | 36.24 | 36.46 | 1,057,180 | -0.40(-1.10%) |
Dec 07, 2021 | 36.49 | 37.04 | 36.33 | 36.86 | 939,413 | +0.78(+2.16%) |
Dec 06, 2021 | 35.29 | 36.62 | 35.01 | 36.08 | 2,149,881 | +1.12(+3.20%) |
Dec 03, 2021 | 35.74 | 36.04 | 34.71 | 34.96 | 1,138,404 | -0.83(-2.33%) |
Dec 02, 2021 | 35.42 | 36.13 | 35.28 | 35.80 | 1,260,967 | +0.72(+2.05%) |