Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.79 | 31.10 | 30.67 | 30.93 | 4,900,736 | +0.00(+0.00%) |
Dec 29, 2022 | 30.80 | 31.04 | 30.55 | 30.93 | 3,194,845 | +0.40(+1.30%) |
Dec 28, 2022 | 30.74 | 30.81 | 30.36 | 30.54 | 4,483,985 | -0.07(-0.24%) |
Dec 27, 2022 | 30.29 | 30.63 | 30.09 | 30.61 | 3,917,972 | +0.36(+1.20%) |
Dec 23, 2022 | 30.17 | 30.34 | 29.96 | 30.25 | 3,529,696 | +0.26(+0.87%) |
Dec 22, 2022 | 29.55 | 30.00 | 29.26 | 29.99 | 4,148,451 | +0.13(+0.44%) |
Dec 21, 2022 | 29.91 | 30.14 | 29.81 | 29.86 | 3,700,804 | +0.28(+0.95%) |
Dec 20, 2022 | 29.60 | 29.83 | 29.49 | 29.58 | 4,011,078 | +0.04(+0.13%) |
Dec 19, 2022 | 29.49 | 29.94 | 29.19 | 29.54 | 4,296,320 | +0.05(+0.16%) |
Dec 16, 2022 | 29.46 | 29.87 | 29.19 | 29.49 | 7,829,574 | -0.31(-1.03%) |
Dec 15, 2022 | 29.67 | 30.03 | 29.33 | 29.80 | 6,862,675 | -0.34(-1.11%) |
Dec 14, 2022 | 30.83 | 30.95 | 29.88 | 30.14 | 6,147,956 | -0.61(-1.97%) |
Dec 13, 2022 | 31.70 | 31.89 | 30.60 | 30.74 | 8,915,827 | -0.31(-0.99%) |
Dec 12, 2022 | 30.69 | 31.16 | 30.28 | 31.05 | 6,821,605 | +0.35(+1.16%) |
Dec 09, 2022 | 30.83 | 30.93 | 30.45 | 30.70 | 4,946,512 | +0.07(+0.21%) |
Dec 08, 2022 | 30.91 | 31.01 | 30.38 | 30.63 | 4,833,004 | -0.14(-0.45%) |
Dec 07, 2022 | 30.22 | 31.14 | 30.01 | 30.77 | 7,134,638 | +0.68(+2.26%) |
Dec 06, 2022 | 30.70 | 30.91 | 30.00 | 30.09 | 6,659,404 | -0.66(-2.15%) |
Dec 05, 2022 | 32.69 | 32.69 | 30.56 | 30.75 | 6,245,808 | -2.15(-6.52%) |
Dec 02, 2022 | 32.86 | 33.18 | 32.74 | 32.90 | 5,055,784 | -0.49(-1.45%) |
Dec 01, 2022 | 33.94 | 34.09 | 32.88 | 33.39 | 4,875,935 | -0.55(-1.62%) |
Nov 30, 2022 | 33.39 | 34.02 | 32.55 | 33.94 | 6,002,339 | +0.34(+1.00%) |
Nov 29, 2022 | 33.30 | 33.72 | 33.11 | 33.60 | 2,962,136 | +0.38(+1.15%) |
Nov 28, 2022 | 33.74 | 33.81 | 33.14 | 33.22 | 3,421,333 | -0.83(-2.44%) |
Nov 25, 2022 | 34.10 | 34.22 | 33.95 | 34.05 | 1,089,019 | +0.14(+0.41%) |
Nov 23, 2022 | 33.69 | 33.98 | 33.59 | 33.91 | 3,040,306 | +0.00(+0.00%) |
Nov 22, 2022 | 33.67 | 33.94 | 33.58 | 33.91 | 3,232,356 | +0.49(+1.45%) |
Nov 21, 2022 | 33.17 | 33.53 | 33.14 | 33.42 | 2,245,377 | +0.17(+0.51%) |
Nov 18, 2022 | 33.59 | 33.67 | 32.77 | 33.26 | 3,627,891 | +0.28(+0.85%) |
Nov 17, 2022 | 32.87 | 33.00 | 32.52 | 32.97 | 3,703,746 | -0.43(-1.29%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.24 | 33.40 | 4,098,947 | -0.62(-1.81%) |
Nov 15, 2022 | 34.36 | 34.66 | 33.55 | 34.02 | 5,743,521 | +0.37(+1.11%) |
Nov 14, 2022 | 34.31 | 34.52 | 33.64 | 33.65 | 5,917,806 | -0.75(-2.17%) |
Nov 11, 2022 | 33.95 | 34.72 | 33.95 | 34.39 | 7,905,271 | +0.52(+1.54%) |
Nov 10, 2022 | 33.26 | 34.00 | 33.26 | 33.87 | 7,823,261 | +1.69(+5.25%) |
Nov 09, 2022 | 32.29 | 32.57 | 31.97 | 32.18 | 4,097,104 | -0.59(-1.79%) |
Nov 08, 2022 | 32.66 | 32.98 | 32.41 | 32.77 | 4,684,268 | +0.07(+0.20%) |
Nov 07, 2022 | 32.95 | 33.14 | 32.41 | 32.70 | 3,512,629 | -0.09(-0.28%) |
Nov 04, 2022 | 32.12 | 32.87 | 31.99 | 32.80 | 6,253,532 | +1.12(+3.54%) |
Nov 03, 2022 | 32.02 | 32.05 | 31.22 | 31.68 | 4,911,888 | -0.72(-2.22%) |
Nov 02, 2022 | 33.36 | 33.69 | 32.35 | 32.40 | 5,024,501 | -1.02(-3.04%) |
Nov 01, 2022 | 33.53 | 33.71 | 33.27 | 33.41 | 2,765,624 | +0.10(+0.31%) |
Oct 31, 2022 | 33.42 | 33.61 | 33.23 | 33.31 | 3,839,438 | -0.27(-0.81%) |
Oct 28, 2022 | 33.31 | 33.61 | 32.99 | 33.58 | 3,204,486 | +0.59(+1.78%) |
Oct 27, 2022 | 33.58 | 33.75 | 32.92 | 32.99 | 4,269,615 | -0.15(-0.45%) |
Oct 26, 2022 | 33.00 | 33.38 | 32.76 | 33.14 | 3,734,832 | +0.15(+0.45%) |
Oct 25, 2022 | 31.95 | 33.05 | 31.80 | 32.99 | 4,797,310 | +0.91(+2.85%) |
Oct 24, 2022 | 31.01 | 32.23 | 30.84 | 32.08 | 5,115,749 | +1.26(+4.09%) |
Oct 21, 2022 | 29.05 | 30.83 | 28.86 | 30.82 | 8,847,901 | +1.75(+6.00%) |
Oct 20, 2022 | 30.69 | 30.81 | 28.91 | 29.07 | 10,389,246 | -1.97(-6.34%) |
Oct 19, 2022 | 32.28 | 32.57 | 30.72 | 31.04 | 11,264,963 | -1.49(-4.59%) |
Oct 18, 2022 | 33.14 | 33.63 | 32.19 | 32.54 | 5,778,121 | +0.12(+0.37%) |
Oct 17, 2022 | 32.46 | 32.89 | 32.14 | 32.41 | 5,995,146 | +0.72(+2.27%) |
Oct 14, 2022 | 32.40 | 33.08 | 31.58 | 31.70 | 5,896,820 | -0.36(-1.14%) |
Oct 13, 2022 | 29.67 | 32.34 | 29.29 | 32.06 | 8,559,729 | +1.99(+6.61%) |
Oct 12, 2022 | 30.17 | 30.54 | 29.90 | 30.07 | 4,076,524 | -0.19(-0.62%) |
Oct 11, 2022 | 30.60 | 30.69 | 30.03 | 30.26 | 3,998,864 | -0.52(-1.70%) |
Oct 10, 2022 | 31.15 | 31.47 | 30.57 | 30.78 | 3,790,609 | -0.11(-0.36%) |
Oct 07, 2022 | 31.00 | 31.05 | 30.20 | 30.89 | 4,169,015 | -0.40(-1.28%) |
Oct 06, 2022 | 31.55 | 31.88 | 31.10 | 31.29 | 6,533,413 | -0.53(-1.67%) |
Oct 05, 2022 | 31.36 | 31.95 | 31.25 | 31.83 | 3,057,365 | -0.19(-0.58%) |
Oct 04, 2022 | 31.08 | 32.02 | 31.06 | 32.01 | 4,680,289 | +1.37(+4.48%) |
Oct 03, 2022 | 30.33 | 30.92 | 29.67 | 30.64 | 5,083,757 | +0.81(+2.72%) |
Sep 30, 2022 | 29.87 | 30.63 | 29.72 | 29.83 | 6,607,058 | -0.08(-0.28%) |
Sep 29, 2022 | 29.62 | 30.14 | 29.10 | 29.91 | 5,683,289 | -0.15(-0.50%) |
Sep 28, 2022 | 29.33 | 30.23 | 29.15 | 30.06 | 4,432,583 | +0.90(+3.07%) |
Sep 27, 2022 | 29.84 | 30.11 | 28.88 | 29.17 | 5,708,602 | -0.48(-1.62%) |
Sep 26, 2022 | 29.91 | 30.44 | 29.53 | 29.65 | 6,188,397 | -0.66(-2.16%) |
Sep 23, 2022 | 30.29 | 30.43 | 29.71 | 30.30 | 4,533,602 | -0.38(-1.23%) |
Sep 22, 2022 | 31.74 | 31.86 | 30.50 | 30.68 | 4,374,832 | -0.97(-3.06%) |
Sep 21, 2022 | 32.62 | 33.00 | 31.64 | 31.65 | 5,307,149 | -0.81(-2.50%) |
Sep 20, 2022 | 32.45 | 32.62 | 32.11 | 32.47 | 4,149,470 | -0.28(-0.85%) |
Sep 19, 2022 | 31.88 | 32.86 | 31.88 | 32.74 | 3,858,108 | +0.38(+1.17%) |
Sep 16, 2022 | 32.81 | 32.81 | 32.02 | 32.36 | 8,891,898 | -0.69(-2.10%) |
Sep 15, 2022 | 32.37 | 33.57 | 32.36 | 33.06 | 3,841,116 | +0.74(+2.29%) |
Sep 14, 2022 | 32.32 | 32.69 | 31.73 | 32.32 | 5,788,748 | +0.00(+0.00%) |
Sep 13, 2022 | 32.90 | 33.31 | 32.16 | 32.32 | 4,434,394 | -1.42(-4.22%) |
Sep 12, 2022 | 33.26 | 33.81 | 33.11 | 33.74 | 4,032,398 | +0.72(+2.18%) |
Sep 09, 2022 | 32.89 | 33.21 | 32.77 | 33.02 | 4,616,519 | +0.39(+1.19%) |
Sep 08, 2022 | 31.20 | 32.64 | 31.03 | 32.63 | 3,832,765 | +1.18(+3.76%) |
Sep 07, 2022 | 30.64 | 31.60 | 30.45 | 31.45 | 2,883,163 | +0.71(+2.31%) |
Sep 06, 2022 | 31.30 | 31.36 | 30.35 | 30.74 | 3,423,260 | -0.37(-1.19%) |
Sep 02, 2022 | 31.66 | 32.01 | 30.94 | 31.11 | 4,352,539 | -0.16(-0.50%) |
Sep 01, 2022 | 31.50 | 31.54 | 30.78 | 31.26 | 4,233,471 | -0.29(-0.91%) |
Aug 31, 2022 | 31.81 | 31.96 | 31.43 | 31.55 | 5,362,907 | -0.20(-0.64%) |
Aug 30, 2022 | 31.94 | 32.10 | 31.41 | 31.75 | 3,569,029 | -0.05(-0.15%) |
Aug 29, 2022 | 32.07 | 32.35 | 31.64 | 31.80 | 3,501,097 | -0.49(-1.52%) |
Aug 26, 2022 | 33.67 | 33.73 | 32.29 | 32.29 | 2,791,362 | -1.19(-3.56%) |
Aug 25, 2022 | 32.95 | 33.51 | 32.83 | 33.48 | 2,252,833 | +0.57(+1.74%) |
Aug 24, 2022 | 32.83 | 33.03 | 32.52 | 32.91 | 2,314,170 | +0.00(+0.00%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.85 | 32.91 | 2,883,323 | +0.11(+0.34%) |
Aug 22, 2022 | 33.10 | 33.14 | 32.57 | 32.80 | 3,118,151 | -0.96(-2.85%) |
Aug 19, 2022 | 33.98 | 34.16 | 33.42 | 33.76 | 3,875,362 | -0.71(-2.06%) |
Aug 18, 2022 | 34.43 | 34.53 | 34.19 | 34.47 | 2,535,795 | +0.07(+0.21%) |
Aug 17, 2022 | 34.54 | 34.60 | 34.01 | 34.40 | 2,639,827 | -0.36(-1.04%) |
Aug 16, 2022 | 34.35 | 34.98 | 34.24 | 34.76 | 3,713,794 | +0.36(+1.05%) |
Aug 15, 2022 | 34.24 | 34.57 | 34.04 | 34.40 | 3,319,558 | -0.24(-0.69%) |
Aug 12, 2022 | 34.65 | 34.65 | 34.13 | 34.64 | 3,702,971 | +0.38(+1.11%) |
Aug 11, 2022 | 33.68 | 34.36 | 33.68 | 34.26 | 5,136,211 | +0.85(+2.54%) |
Aug 10, 2022 | 32.59 | 33.66 | 32.55 | 33.41 | 7,707,191 | +1.33(+4.15%) |
Aug 09, 2022 | 31.97 | 32.10 | 31.65 | 32.08 | 3,332,106 | +0.21(+0.67%) |
Aug 08, 2022 | 32.15 | 32.34 | 31.54 | 31.86 | 4,046,825 | -0.17(-0.52%) |
Aug 05, 2022 | 31.22 | 32.19 | 31.12 | 32.03 | 3,524,290 | +0.81(+2.60%) |
Aug 04, 2022 | 31.66 | 31.76 | 31.20 | 31.22 | 2,804,627 | -0.48(-1.52%) |
Aug 03, 2022 | 31.44 | 31.90 | 31.25 | 31.70 | 3,597,821 | +0.57(+1.84%) |
Aug 02, 2022 | 31.34 | 31.55 | 30.93 | 31.13 | 3,899,857 | -0.41(-1.29%) |
Aug 01, 2022 | 31.28 | 31.63 | 30.87 | 31.53 | 3,623,712 | +0.01(+0.03%) |
Jul 29, 2022 | 30.94 | 31.63 | 30.94 | 31.52 | 4,258,207 | +0.64(+2.06%) |
Jul 28, 2022 | 31.14 | 31.31 | 30.42 | 30.89 | 4,473,286 | -0.29(-0.92%) |
Jul 27, 2022 | 30.81 | 31.36 | 30.59 | 31.17 | 4,828,920 | +0.55(+1.78%) |
Jul 26, 2022 | 31.23 | 31.52 | 30.58 | 30.63 | 4,258,569 | -0.98(-3.10%) |
Jul 25, 2022 | 31.20 | 31.81 | 31.19 | 31.61 | 5,579,855 | +0.54(+1.72%) |
Jul 22, 2022 | 31.73 | 31.92 | 30.80 | 31.07 | 5,524,003 | -0.57(-1.81%) |
Jul 21, 2022 | 31.52 | 32.15 | 31.11 | 31.64 | 7,321,884 | -0.41(-1.27%) |
Jul 20, 2022 | 31.87 | 32.31 | 31.55 | 32.05 | 10,385,263 | +0.02(+0.06%) |
Jul 19, 2022 | 31.72 | 32.30 | 31.69 | 32.03 | 10,427,338 | +0.83(+2.67%) |
Jul 18, 2022 | 31.56 | 32.10 | 31.03 | 31.20 | 5,331,571 | +0.03(+0.09%) |
Jul 15, 2022 | 30.28 | 31.32 | 30.06 | 31.17 | 6,452,031 | +1.41(+4.75%) |
Jul 14, 2022 | 29.85 | 29.91 | 29.37 | 29.76 | 6,326,595 | -0.77(-2.51%) |
Jul 13, 2022 | 30.68 | 30.78 | 30.01 | 30.52 | 5,641,385 | -0.45(-1.46%) |
Jul 12, 2022 | 30.79 | 31.69 | 30.65 | 30.98 | 3,498,834 | -0.01(-0.03%) |
Jul 11, 2022 | 31.01 | 31.26 | 30.62 | 30.99 | 3,517,260 | -0.30(-0.94%) |
Jul 08, 2022 | 31.64 | 31.67 | 31.06 | 31.28 | 3,903,153 | -0.06(-0.18%) |
Jul 07, 2022 | 31.12 | 31.53 | 30.99 | 31.34 | 3,451,822 | +0.59(+1.92%) |
Jul 06, 2022 | 30.87 | 31.29 | 30.41 | 30.75 | 4,136,721 | -0.39(-1.25%) |
Jul 05, 2022 | 30.64 | 31.15 | 30.02 | 31.13 | 5,470,135 | -0.13(-0.41%) |
Jul 01, 2022 | 30.95 | 31.43 | 30.32 | 31.26 | 5,169,800 | +0.22(+0.71%) |
Jun 30, 2022 | 30.97 | 31.42 | 30.07 | 31.04 | 5,750,652 | -0.56(-1.78%) |
Jun 29, 2022 | 32.04 | 32.11 | 31.45 | 31.61 | 3,484,403 | -0.30(-0.96%) |
Jun 28, 2022 | 32.52 | 32.96 | 31.88 | 31.91 | 3,838,754 | -0.03(-0.09%) |
Jun 27, 2022 | 32.47 | 32.50 | 31.74 | 31.94 | 5,551,708 | -0.32(-0.99%) |
Jun 24, 2022 | 30.79 | 32.33 | 30.78 | 32.26 | 5,905,837 | +1.57(+5.10%) |
Jun 23, 2022 | 31.42 | 31.54 | 30.24 | 30.69 | 4,630,624 | -0.87(-2.76%) |
Jun 22, 2022 | 31.25 | 31.76 | 30.94 | 31.56 | 5,374,267 | +0.08(+0.26%) |
Jun 21, 2022 | 31.95 | 32.09 | 31.29 | 31.48 | 4,505,763 | +0.34(+1.09%) |
Jun 17, 2022 | 30.80 | 31.51 | 30.64 | 31.14 | 10,076,967 | +0.68(+2.22%) |
Jun 16, 2022 | 31.10 | 31.20 | 30.23 | 30.46 | 6,750,182 | -1.35(-4.23%) |
Jun 15, 2022 | 31.97 | 32.42 | 31.24 | 31.81 | 7,627,644 | +0.14(+0.43%) |
Jun 14, 2022 | 31.82 | 32.33 | 31.27 | 31.67 | 6,063,363 | +0.13(+0.41%) |
Jun 13, 2022 | 31.81 | 32.08 | 31.32 | 31.54 | 7,027,298 | -1.14(-3.48%) |
Jun 10, 2022 | 33.28 | 33.77 | 32.59 | 32.68 | 4,627,471 | -1.72(-5.01%) |
Jun 09, 2022 | 35.62 | 35.67 | 34.38 | 34.40 | 3,618,550 | -1.21(-3.40%) |
Jun 08, 2022 | 35.89 | 35.95 | 35.40 | 35.61 | 3,089,318 | -0.62(-1.72%) |
Jun 07, 2022 | 35.85 | 36.27 | 35.55 | 36.23 | 4,287,068 | +0.10(+0.28%) |
Jun 06, 2022 | 36.08 | 36.70 | 35.75 | 36.13 | 3,794,377 | +0.49(+1.36%) |
Jun 03, 2022 | 35.71 | 36.02 | 35.57 | 35.65 | 4,090,759 | -0.37(-1.02%) |
Jun 02, 2022 | 35.68 | 36.03 | 35.19 | 36.01 | 3,025,955 | +0.53(+1.50%) |
Jun 01, 2022 | 36.30 | 36.30 | 34.91 | 35.48 | 3,924,755 | -0.63(-1.75%) |
May 31, 2022 | 35.35 | 36.34 | 35.21 | 36.11 | 5,809,165 | +0.29(+0.82%) |
May 27, 2022 | 35.37 | 35.91 | 35.24 | 35.82 | 3,405,011 | +0.46(+1.30%) |
May 26, 2022 | 34.59 | 35.54 | 34.49 | 35.36 | 5,801,077 | +1.07(+3.12%) |
May 25, 2022 | 33.50 | 34.51 | 33.38 | 34.29 | 4,970,537 | +0.76(+2.27%) |
May 24, 2022 | 33.70 | 33.77 | 32.81 | 33.53 | 5,106,628 | -0.18(-0.54%) |
May 23, 2022 | 33.48 | 34.05 | 33.06 | 33.72 | 4,830,724 | +1.07(+3.28%) |
May 20, 2022 | 32.95 | 33.17 | 31.83 | 32.64 | 4,936,339 | -0.01(-0.03%) |
May 19, 2022 | 32.67 | 33.18 | 32.36 | 32.65 | 6,107,556 | -0.37(-1.11%) |
May 18, 2022 | 33.74 | 33.87 | 32.76 | 33.02 | 6,211,843 | -1.03(-3.04%) |
May 17, 2022 | 33.50 | 34.12 | 33.44 | 34.05 | 5,148,101 | +1.36(+4.17%) |
May 16, 2022 | 32.91 | 33.14 | 32.37 | 32.69 | 5,858,442 | -0.26(-0.78%) |
May 13, 2022 | 33.06 | 33.34 | 32.61 | 32.95 | 5,911,913 | +0.17(+0.53%) |
May 12, 2022 | 32.62 | 32.95 | 32.02 | 32.77 | 7,066,771 | -0.07(-0.22%) |
May 11, 2022 | 33.34 | 34.38 | 32.77 | 32.84 | 7,829,441 | -0.66(-1.97%) |
May 10, 2022 | 34.01 | 34.25 | 32.62 | 33.50 | 6,845,046 | -0.20(-0.60%) |
May 09, 2022 | 33.99 | 34.11 | 33.26 | 33.71 | 6,959,779 | -0.65(-1.89%) |
May 06, 2022 | 34.72 | 34.81 | 33.69 | 34.36 | 7,076,301 | -0.43(-1.24%) |
May 05, 2022 | 35.76 | 35.82 | 34.11 | 34.79 | 6,870,541 | -1.38(-3.82%) |
May 04, 2022 | 35.03 | 36.24 | 34.74 | 36.17 | 7,875,670 | +1.08(+3.08%) |
May 03, 2022 | 34.76 | 35.28 | 34.57 | 35.09 | 6,347,131 | +0.52(+1.51%) |
May 02, 2022 | 34.64 | 34.84 | 33.86 | 34.57 | 8,432,283 | +0.19(+0.56%) |
Apr 29, 2022 | 35.68 | 35.95 | 34.29 | 34.37 | 6,175,392 | -1.31(-3.67%) |
Apr 28, 2022 | 35.59 | 35.74 | 34.89 | 35.68 | 7,556,931 | +0.71(+2.02%) |
Apr 27, 2022 | 34.58 | 35.26 | 34.51 | 34.98 | 7,717,338 | +0.40(+1.17%) |
Apr 26, 2022 | 35.04 | 35.59 | 34.57 | 34.58 | 6,526,243 | -0.96(-2.71%) |
Apr 25, 2022 | 35.03 | 35.61 | 34.40 | 35.54 | 8,838,943 | +0.34(+0.96%) |
Apr 22, 2022 | 36.33 | 36.33 | 35.14 | 35.20 | 9,035,767 | -1.10(-3.03%) |
Apr 21, 2022 | 37.74 | 37.90 | 36.05 | 36.30 | 7,563,252 | -0.95(-2.56%) |
Apr 20, 2022 | 37.47 | 38.35 | 37.19 | 37.25 | 8,895,036 | -0.11(-0.29%) |
Apr 19, 2022 | 35.79 | 37.82 | 35.79 | 37.36 | 10,139,960 | +1.58(+4.40%) |
Apr 18, 2022 | 35.69 | 36.08 | 35.45 | 35.78 | 9,413,212 | +0.05(+0.15%) |
Apr 14, 2022 | 36.22 | 36.49 | 35.61 | 35.73 | 5,750,141 | -0.46(-1.27%) |
Apr 13, 2022 | 36.01 | 36.42 | 35.77 | 36.19 | 5,572,349 | -0.11(-0.30%) |
Apr 12, 2022 | 37.14 | 37.67 | 36.10 | 36.30 | 6,251,688 | -0.79(-2.12%) |
Apr 11, 2022 | 37.18 | 37.99 | 36.81 | 37.09 | 4,150,816 | -0.05(-0.15%) |
Apr 08, 2022 | 37.17 | 37.44 | 36.85 | 37.14 | 4,671,247 | +0.10(+0.27%) |
Apr 07, 2022 | 37.40 | 37.60 | 36.32 | 37.04 | 7,332,284 | -0.49(-1.32%) |
Apr 06, 2022 | 37.61 | 37.86 | 37.24 | 37.53 | 7,824,341 | -0.23(-0.61%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.67 | 37.76 | 5,191,424 | -0.40(-1.06%) |
Apr 04, 2022 | 38.02 | 38.38 | 37.18 | 38.17 | 6,957,573 | -0.12(-0.31%) |
Apr 01, 2022 | 40.02 | 40.14 | 38.07 | 38.29 | 9,164,238 | -1.14(-2.88%) |
Mar 31, 2022 | 40.45 | 40.99 | 39.38 | 39.42 | 8,354,406 | -1.14(-2.80%) |
Mar 30, 2022 | 42.05 | 42.09 | 40.30 | 40.56 | 6,310,887 | -1.43(-3.40%) |
Mar 29, 2022 | 42.59 | 42.79 | 41.61 | 41.99 | 6,405,716 | +0.31(+0.74%) |
Mar 28, 2022 | 42.13 | 42.18 | 40.82 | 41.68 | 6,962,417 | -0.87(-2.05%) |
Mar 25, 2022 | 41.89 | 42.66 | 41.71 | 42.55 | 6,055,266 | +0.83(+1.98%) |
Mar 24, 2022 | 41.91 | 42.05 | 41.36 | 41.72 | 5,831,142 | +0.15(+0.37%) |
Mar 23, 2022 | 42.68 | 42.87 | 41.39 | 41.57 | 6,514,000 | -1.57(-3.65%) |
Mar 22, 2022 | 42.77 | 43.71 | 42.65 | 43.14 | 6,554,265 | +0.86(+2.02%) |
Mar 21, 2022 | 42.75 | 43.15 | 41.92 | 42.29 | 5,239,395 | -0.20(-0.47%) |
Mar 18, 2022 | 42.50 | 42.68 | 41.21 | 42.49 | 13,356,614 | -0.05(-0.13%) |
Mar 17, 2022 | 42.51 | 42.65 | 41.63 | 42.54 | 9,646,330 | -0.68(-1.58%) |
Mar 16, 2022 | 42.23 | 43.40 | 42.16 | 43.22 | 7,700,935 | +1.56(+3.73%) |
Mar 15, 2022 | 41.88 | 42.26 | 41.00 | 41.67 | 7,780,982 | -0.05(-0.13%) |
Mar 14, 2022 | 40.91 | 42.39 | 40.72 | 41.72 | 7,497,073 | +1.68(+4.20%) |
Mar 11, 2022 | 40.83 | 41.55 | 40.00 | 40.04 | 6,608,323 | -0.44(-1.08%) |
Mar 10, 2022 | 40.23 | 39.89 | 40.48 | 6,290,135 | -0.24(-0.58%) | |
Mar 09, 2022 | 39.55 | 41.32 | 39.37 | 40.71 | 8,918,796 | +2.53(+6.63%) |
Mar 08, 2022 | 38.46 | 39.48 | 37.81 | 38.18 | 11,089,002 | -0.02(-0.05%) |
Mar 07, 2022 | 40.27 | 40.48 | 38.18 | 38.20 | 8,877,921 | -2.34(-5.77%) |
Mar 04, 2022 | 41.15 | 41.21 | 39.94 | 40.54 | 7,654,181 | -1.59(-3.78%) |
Mar 03, 2022 | 42.02 | 42.37 | 41.55 | 42.13 | 5,297,294 | +0.21(+0.50%) |
Mar 02, 2022 | 41.21 | 42.21 | 40.92 | 41.92 | 9,352,852 | +1.47(+3.62%) |
Mar 01, 2022 | 43.04 | 43.25 | 40.18 | 40.46 | 8,663,884 | -3.08(-7.07%) |
Feb 28, 2022 | 43.29 | 43.72 | 42.69 | 43.53 | 8,669,765 | -0.23(-0.52%) |
Feb 25, 2022 | 42.10 | 43.84 | 42.78 | 43.76 | 8,693,587 | +2.12(+5.09%) |
Feb 24, 2022 | 41.18 | 41.81 | 40.11 | 41.64 | 9,981,626 | -1.28(-2.99%) |
Feb 23, 2022 | 44.23 | 44.42 | 42.72 | 42.92 | 8,999,731 | -1.06(-2.40%) |
Feb 22, 2022 | 43.63 | 44.36 | 43.44 | 43.98 | 7,321,304 | +0.09(+0.21%) |
Feb 18, 2022 | 43.89 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.62 | 44.72 | 43.66 | 43.85 | 4,811,602 | -1.20(-2.67%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.34 | 45.05 | 4,055,393 | +0.12(+0.26%) |
Feb 15, 2022 | 44.33 | 45.03 | 44.32 | 44.93 | 4,137,683 | +1.05(+2.38%) |
Feb 14, 2022 | 44.42 | 44.67 | 43.44 | 43.89 | 7,358,232 | -0.28(-0.64%) |
Feb 11, 2022 | 44.15 | 45.33 | 43.86 | 44.17 | 6,390,693 | -0.53(-1.18%) |
Feb 10, 2022 | 44.88 | 45.62 | 44.51 | 44.70 | 6,356,535 | -0.06(-0.14%) |
Feb 09, 2022 | 44.92 | 45.26 | 44.67 | 44.76 | 4,183,398 | -0.28(-0.63%) |
Feb 08, 2022 | 44.42 | 45.15 | 44.32 | 45.04 | 7,515,892 | +1.07(+2.44%) |
Feb 07, 2022 | 43.16 | 44.14 | 42.89 | 43.97 | 7,339,926 | +0.89(+2.07%) |
Feb 04, 2022 | 42.26 | 43.29 | 42.21 | 43.08 | 7,110,524 | +1.06(+2.51%) |
Feb 03, 2022 | 42.60 | 41.94 | 42.02 | 6,145,496 | -0.45(-1.05%) | |
Feb 02, 2022 | 41.68 | 42.60 | 41.53 | 42.47 | 6,580,674 | +0.66(+1.59%) |
Feb 01, 2022 | 40.54 | 41.88 | 40.37 | 41.80 | 8,255,699 | +1.19(+2.94%) |
Jan 31, 2022 | 40.25 | 40.61 | 9,326,677 | +0.15(+0.36%) | ||
Jan 28, 2022 | 40.20 | 40.49 | 39.34 | 40.47 | 7,120,885 | +0.22(+0.54%) |
Jan 27, 2022 | 41.34 | 41.73 | 39.87 | 40.25 | 6,834,659 | -0.52(-1.27%) |
Jan 26, 2022 | 41.33 | 41.73 | 39.96 | 40.77 | 9,984,603 | -0.11(-0.27%) |
Jan 25, 2022 | 41.04 | 41.38 | 39.90 | 40.88 | 8,449,202 | -0.51(-1.23%) |
Jan 24, 2022 | 40.29 | 41.52 | 39.47 | 41.39 | 8,325,068 | +0.40(+0.98%) |
Jan 21, 2022 | 42.04 | 42.32 | 40.84 | 40.98 | 9,072,836 | -1.44(-3.39%) |
Jan 20, 2022 | 43.85 | 44.41 | 42.34 | 42.42 | 7,100,619 | -1.23(-2.81%) |
Jan 19, 2022 | 45.33 | 45.32 | 43.50 | 43.65 | 8,925,206 | -1.50(-3.33%) |
Jan 18, 2022 | 45.94 | 46.08 | 44.87 | 45.15 | 6,843,067 | -0.77(-1.68%) |
Jan 14, 2022 | 45.93 | 0 | +0.85(+1.88%) | |||
Jan 13, 2022 | 45.12 | 45.64 | 44.87 | 45.08 | 6,018,780 | +0.31(+0.69%) |
Jan 12, 2022 | 44.64 | 45.33 | 44.54 | 44.77 | 6,057,868 | +0.14(+0.31%) |
Jan 11, 2022 | 44.66 | 44.81 | 44.04 | 44.63 | 4,419,128 | +0.23(+0.51%) |
Jan 10, 2022 | 44.70 | 44.96 | 43.63 | 44.41 | 5,011,398 | +0.00(+0.00%) |
Jan 07, 2022 | 43.91 | 44.54 | 43.63 | 44.41 | 5,704,894 | +0.39(+0.89%) |
Jan 06, 2022 | 43.06 | 44.12 | 43.01 | 44.02 | 6,408,677 | +1.77(+4.18%) |
Jan 05, 2022 | 42.66 | 43.05 | 42.14 | 42.25 | 6,189,513 | -0.13(-0.30%) |
Jan 04, 2022 | 41.01 | 42.57 | 41.01 | 42.38 | 6,081,556 | +1.73(+4.25%) |