Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.39 | 40.69 | 40.31 | 40.60 | 2,743,320 | -0.19(-0.46%) |
Dec 29, 2022 | 40.39 | 41.01 | 40.31 | 40.78 | 1,507,398 | +0.52(+1.29%) |
Dec 28, 2022 | 40.75 | 41.04 | 40.23 | 40.26 | 1,665,202 | -0.53(-1.30%) |
Dec 27, 2022 | 40.65 | 41.33 | 40.65 | 40.79 | 939,550 | +0.04(+0.10%) |
Dec 23, 2022 | 40.44 | 40.76 | 40.19 | 40.76 | 686,702 | +0.27(+0.68%) |
Dec 22, 2022 | 40.59 | 40.60 | 40.03 | 40.48 | 1,177,156 | -0.46(-1.13%) |
Dec 21, 2022 | 40.78 | 41.09 | 40.68 | 40.94 | 2,758,882 | +0.50(+1.24%) |
Dec 20, 2022 | 40.23 | 40.44 | 39.78 | 40.44 | 1,547,493 | +0.18(+0.44%) |
Dec 19, 2022 | 40.68 | 40.76 | 39.89 | 40.26 | 3,073,909 | -0.50(-1.23%) |
Dec 16, 2022 | 40.72 | 40.98 | 40.46 | 40.77 | 2,363,332 | -0.22(-0.53%) |
Dec 15, 2022 | 41.34 | 41.34 | 40.58 | 40.98 | 1,481,709 | -0.90(-2.16%) |
Dec 14, 2022 | 41.52 | 42.31 | 41.36 | 41.88 | 1,481,218 | +0.26(+0.61%) |
Dec 13, 2022 | 42.23 | 42.55 | 41.32 | 41.63 | 2,198,857 | +0.24(+0.57%) |
Dec 12, 2022 | 40.46 | 41.39 | 40.40 | 41.39 | 3,102,638 | +0.97(+2.41%) |
Dec 09, 2022 | 40.08 | 40.64 | 40.03 | 40.42 | 2,620,326 | +0.22(+0.54%) |
Dec 08, 2022 | 40.00 | 40.28 | 39.76 | 40.21 | 7,485,429 | +0.67(+1.69%) |
Dec 07, 2022 | 40.16 | 40.33 | 39.54 | 39.54 | 1,451,545 | -0.79(-1.95%) |
Dec 06, 2022 | 40.72 | 41.18 | 40.16 | 40.32 | 1,874,926 | -0.29(-0.73%) |
Dec 05, 2022 | 40.98 | 41.17 | 40.50 | 40.62 | 1,672,082 | -0.75(-1.80%) |
Dec 02, 2022 | 40.75 | 41.62 | 40.60 | 41.36 | 1,917,347 | +0.22(+0.53%) |
Dec 01, 2022 | 40.80 | 41.41 | 40.60 | 41.15 | 1,988,968 | +0.29(+0.72%) |
Nov 30, 2022 | 39.94 | 40.85 | 39.58 | 40.85 | 1,662,708 | +1.01(+2.54%) |
Nov 29, 2022 | 39.92 | 40.36 | 39.77 | 39.84 | 1,741,769 | -0.13(-0.32%) |
Nov 28, 2022 | 40.13 | 40.45 | 39.78 | 39.97 | 2,466,728 | -0.38(-0.95%) |
Nov 25, 2022 | 39.99 | 40.35 | 39.92 | 40.35 | 625,495 | +0.37(+0.93%) |
Nov 23, 2022 | 39.53 | 40.25 | 39.53 | 39.98 | 1,968,670 | +0.38(+0.97%) |
Nov 22, 2022 | 39.53 | 39.66 | 39.24 | 39.60 | 1,381,260 | +0.31(+0.80%) |
Nov 21, 2022 | 39.70 | 39.88 | 39.17 | 39.28 | 2,346,655 | -0.52(-1.31%) |
Nov 18, 2022 | 39.87 | 40.13 | 39.05 | 39.80 | 1,526,369 | +0.34(+0.87%) |
Nov 17, 2022 | 39.05 | 39.51 | 38.40 | 39.46 | 3,018,356 | -0.21(-0.52%) |
Nov 16, 2022 | 39.77 | 39.98 | 39.09 | 39.67 | 3,121,799 | -0.05(-0.12%) |
Nov 15, 2022 | 38.96 | 40.35 | 38.27 | 39.71 | 4,003,544 | +1.66(+4.35%) |
Nov 14, 2022 | 37.57 | 38.69 | 37.57 | 38.06 | 4,787,198 | +0.13(+0.34%) |
Nov 11, 2022 | 37.47 | 38.31 | 37.43 | 37.93 | 5,252,904 | +0.61(+1.63%) |
Nov 10, 2022 | 36.24 | 37.34 | 36.24 | 37.33 | 1,788,713 | +2.13(+6.04%) |
Nov 09, 2022 | 35.35 | 35.86 | 35.01 | 35.20 | 1,381,609 | -0.55(-1.53%) |
Nov 08, 2022 | 34.85 | 35.79 | 34.53 | 35.75 | 2,725,195 | +1.10(+3.17%) |
Nov 07, 2022 | 34.37 | 34.77 | 34.09 | 34.65 | 3,296,599 | +0.52(+1.52%) |
Nov 04, 2022 | 34.10 | 34.52 | 33.74 | 34.13 | 2,336,938 | +0.50(+1.49%) |
Nov 03, 2022 | 33.93 | 34.47 | 33.52 | 33.63 | 1,699,693 | -0.74(-2.17%) |
Nov 02, 2022 | 35.41 | 34.38 | 34.38 | 1,613,818 | -1.21(-3.41%) | |
Nov 01, 2022 | 36.09 | 36.30 | 35.46 | 35.59 | 7,068,407 | -0.16(-0.44%) |
Oct 31, 2022 | 35.89 | 36.31 | 35.64 | 35.75 | 1,461,076 | -0.22(-0.60%) |
Oct 28, 2022 | 35.02 | 36.02 | 34.86 | 35.96 | 882,947 | +1.00(+2.86%) |
Oct 27, 2022 | 34.98 | 35.28 | 34.79 | 34.96 | 1,863,545 | +0.46(+1.33%) |
Oct 26, 2022 | 34.26 | 35.41 | 34.26 | 34.50 | 1,722,927 | +0.19(+0.54%) |
Oct 25, 2022 | 33.68 | 34.45 | 33.33 | 34.32 | 2,280,326 | -0.27(-0.79%) |
Oct 24, 2022 | 34.83 | 35.05 | 34.27 | 34.59 | 1,788,972 | -0.11(-0.31%) |
Oct 21, 2022 | 33.89 | 34.79 | 33.45 | 34.70 | 1,076,099 | +0.83(+2.46%) |
Oct 20, 2022 | 34.24 | 34.55 | 33.77 | 33.87 | 1,455,647 | -0.23(-0.66%) |
Oct 19, 2022 | 33.94 | 34.50 | 33.73 | 34.09 | 1,005,007 | -0.07(-0.20%) |
Oct 18, 2022 | 34.13 | 34.34 | 33.58 | 34.16 | 1,430,078 | +0.86(+2.59%) |
Oct 17, 2022 | 33.23 | 33.74 | 33.20 | 33.30 | 2,006,397 | +0.71(+2.19%) |
Oct 14, 2022 | 33.71 | 33.85 | 32.52 | 32.58 | 2,219,884 | -0.71(-2.15%) |
Oct 13, 2022 | 32.09 | 33.54 | 31.70 | 33.30 | 1,539,489 | +0.39(+1.19%) |
Oct 12, 2022 | 32.41 | 33.28 | 32.30 | 32.91 | 2,017,201 | +0.61(+1.88%) |
Oct 11, 2022 | 32.71 | 32.88 | 31.87 | 32.30 | 1,850,100 | -0.40(-1.23%) |
Oct 10, 2022 | 33.33 | 33.56 | 32.45 | 32.70 | 925,013 | -0.62(-1.85%) |
Oct 07, 2022 | 33.48 | 33.51 | 32.81 | 33.32 | 4,185,284 | -0.44(-1.31%) |
Oct 06, 2022 | 33.81 | 34.33 | 33.57 | 33.76 | 2,818,478 | -0.24(-0.72%) |
Oct 05, 2022 | 33.02 | 34.11 | 33.02 | 34.00 | 1,808,788 | +0.51(+1.52%) |
Oct 04, 2022 | 31.93 | 33.52 | 31.84 | 33.50 | 2,452,994 | +2.15(+6.88%) |
Oct 03, 2022 | 30.87 | 31.68 | 30.30 | 31.34 | 2,172,233 | +0.78(+2.56%) |
Sep 30, 2022 | 30.43 | 31.29 | 30.09 | 30.56 | 2,271,497 | -0.16(-0.51%) |
Sep 29, 2022 | 31.64 | 31.64 | 30.54 | 30.71 | 1,864,899 | -1.29(-4.04%) |
Sep 28, 2022 | 31.46 | 32.21 | 31.16 | 32.01 | 2,060,393 | +0.58(+1.84%) |
Sep 27, 2022 | 32.58 | 32.74 | 31.33 | 31.43 | 2,462,723 | -0.63(-1.96%) |
Sep 26, 2022 | 32.95 | 33.18 | 31.98 | 32.06 | 3,894,723 | -0.83(-2.53%) |
Sep 23, 2022 | 33.53 | 33.71 | 32.76 | 32.89 | 2,998,088 | -1.11(-3.26%) |
Sep 22, 2022 | 35.17 | 35.30 | 33.80 | 34.00 | 2,198,736 | -1.21(-3.45%) |
Sep 21, 2022 | 36.33 | 36.33 | 35.09 | 35.21 | 1,972,659 | -0.95(-2.63%) |
Sep 20, 2022 | 36.62 | 36.72 | 35.86 | 36.16 | 1,492,042 | -0.61(-1.65%) |
Sep 19, 2022 | 36.25 | 36.83 | 36.25 | 36.77 | 1,722,362 | +0.15(+0.40%) |
Sep 16, 2022 | 36.62 | 36.74 | 36.22 | 36.62 | 1,779,988 | -0.53(-1.42%) |
Sep 15, 2022 | 37.12 | 37.61 | 36.97 | 37.15 | 1,688,630 | -0.14(-0.37%) |
Sep 14, 2022 | 36.82 | 37.33 | 36.59 | 37.29 | 2,174,247 | +0.63(+1.71%) |
Sep 13, 2022 | 36.75 | 37.31 | 36.37 | 36.66 | 2,475,338 | -1.05(-2.78%) |
Sep 12, 2022 | 37.26 | 37.92 | 37.23 | 37.71 | 1,934,191 | +0.80(+2.18%) |
Sep 09, 2022 | 36.33 | 36.99 | 36.27 | 36.90 | 3,055,350 | +0.71(+1.98%) |
Sep 08, 2022 | 35.30 | 36.21 | 35.08 | 36.19 | 1,193,617 | +0.54(+1.51%) |
Sep 07, 2022 | 34.41 | 35.76 | 34.41 | 35.65 | 1,690,378 | +1.26(+3.67%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.12 | 34.39 | 2,477,619 | -0.32(-0.93%) |
Sep 02, 2022 | 35.17 | 35.17 | 34.48 | 34.71 | 937,029 | +0.03(+0.08%) |
Sep 01, 2022 | 34.63 | 34.97 | 33.86 | 34.68 | 1,543,349 | -0.29(-0.84%) |
Aug 31, 2022 | 35.14 | 35.32 | 34.85 | 34.97 | 2,014,141 | +0.12(+0.34%) |
Aug 30, 2022 | 35.22 | 35.48 | 34.68 | 34.86 | 819,561 | -0.11(-0.31%) |
Aug 29, 2022 | 34.35 | 35.18 | 34.19 | 34.96 | 1,545,009 | +0.27(+0.79%) |
Aug 26, 2022 | 36.26 | 36.33 | 34.65 | 34.69 | 1,489,083 | -1.54(-4.24%) |
Aug 25, 2022 | 35.79 | 36.24 | 35.67 | 36.23 | 1,335,891 | +0.47(+1.31%) |
Aug 24, 2022 | 35.15 | 35.86 | 34.94 | 35.76 | 1,106,199 | +0.32(+0.91%) |
Aug 23, 2022 | 36.05 | 36.20 | 35.41 | 35.43 | 1,473,538 | -0.32(-0.90%) |
Aug 22, 2022 | 36.12 | 36.36 | 35.71 | 35.76 | 1,854,202 | -1.04(-2.82%) |
Aug 19, 2022 | 37.04 | 37.25 | 36.47 | 36.80 | 2,235,416 | -0.38(-1.03%) |
Aug 18, 2022 | 37.07 | 37.26 | 36.85 | 37.18 | 1,924,547 | +0.23(+0.61%) |
Aug 17, 2022 | 36.64 | 37.15 | 36.48 | 36.95 | 1,921,171 | -0.02(-0.05%) |
Aug 16, 2022 | 36.38 | 37.11 | 36.24 | 36.97 | 4,416,465 | +0.53(+1.45%) |
Aug 15, 2022 | 36.21 | 36.62 | 36.14 | 36.44 | 2,312,257 | +0.00(+0.00%) |
Aug 12, 2022 | 35.75 | 36.44 | 35.59 | 36.44 | 1,918,559 | +0.98(+2.75%) |
Aug 11, 2022 | 35.96 | 36.07 | 35.16 | 35.47 | 3,563,532 | -0.06(-0.16%) |
Aug 10, 2022 | 36.00 | 36.24 | 35.42 | 35.53 | 1,748,650 | +0.21(+0.61%) |
Aug 09, 2022 | 34.19 | 35.79 | 33.96 | 35.31 | 2,260,908 | +0.85(+2.47%) |
Aug 08, 2022 | 34.51 | 34.92 | 34.31 | 34.46 | 1,889,470 | +0.12(+0.34%) |
Aug 05, 2022 | 33.94 | 34.41 | 33.92 | 34.34 | 1,223,610 | +0.09(+0.26%) |
Aug 04, 2022 | 34.36 | 34.70 | 34.21 | 34.26 | 1,665,818 | -0.22(-0.65%) |
Aug 03, 2022 | 33.20 | 34.52 | 33.18 | 34.48 | 1,902,570 | +1.44(+4.34%) |
Aug 02, 2022 | 32.94 | 33.31 | 32.73 | 33.05 | 1,592,841 | +0.07(+0.21%) |
Aug 01, 2022 | 32.54 | 33.00 | 32.09 | 32.98 | 1,336,967 | +0.36(+1.11%) |
Jul 29, 2022 | 32.64 | 32.65 | 32.17 | 32.62 | 2,631,427 | +0.13(+0.39%) |
Jul 28, 2022 | 32.28 | 32.57 | 32.02 | 32.49 | 2,412,350 | +0.29(+0.91%) |
Jul 27, 2022 | 31.93 | 32.32 | 31.81 | 32.20 | 2,074,573 | +0.71(+2.26%) |
Jul 26, 2022 | 31.15 | 31.74 | 31.15 | 31.48 | 1,603,417 | +0.10(+0.31%) |
Jul 25, 2022 | 31.29 | 31.44 | 30.76 | 31.39 | 745,628 | +0.17(+0.53%) |
Jul 22, 2022 | 31.56 | 31.69 | 30.96 | 31.22 | 582,203 | -0.10(-0.31%) |
Jul 21, 2022 | 31.30 | 31.39 | 30.72 | 31.32 | 1,164,601 | -0.24(-0.77%) |
Jul 20, 2022 | 31.11 | 31.60 | 30.91 | 31.56 | 1,509,036 | +0.57(+1.83%) |
Jul 19, 2022 | 30.39 | 31.07 | 30.39 | 30.99 | 2,798,518 | +1.01(+3.35%) |
Jul 18, 2022 | 30.38 | 30.56 | 29.93 | 29.99 | 1,132,151 | +0.00(+0.00%) |
Jul 15, 2022 | 29.79 | 30.03 | 29.34 | 29.99 | 2,687,225 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.57 | 28.97 | 29.36 | 1,647,788 | -0.25(-0.86%) |
Jul 13, 2022 | 29.12 | 29.78 | 29.02 | 29.62 | 1,137,079 | -0.06(-0.20%) |
Jul 12, 2022 | 29.44 | 30.15 | 29.44 | 29.68 | 1,012,599 | +0.14(+0.46%) |
Jul 11, 2022 | 29.56 | 29.70 | 29.33 | 29.54 | 984,140 | -0.28(-0.95%) |
Jul 08, 2022 | 30.10 | 30.15 | 29.60 | 29.82 | 706,460 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.44 | 29.77 | 30.05 | 893,631 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.47 | 29.37 | 29.78 | 839,431 | -0.48(-1.58%) |
Jul 05, 2022 | 29.42 | 30.34 | 29.21 | 30.26 | 1,320,326 | +0.08(+0.26%) |
Jul 01, 2022 | 29.81 | 30.57 | 29.73 | 30.18 | 1,671,364 | +0.27(+0.91%) |
Jun 30, 2022 | 29.66 | 30.04 | 28.96 | 29.91 | 2,101,198 | -0.18(-0.58%) |
Jun 29, 2022 | 30.05 | 30.34 | 29.53 | 30.09 | 1,292,850 | -0.07(-0.23%) |
Jun 28, 2022 | 30.84 | 31.34 | 30.11 | 30.15 | 1,211,096 | -0.31(-1.03%) |
Jun 27, 2022 | 30.60 | 30.86 | 30.32 | 30.47 | 1,783,701 | +0.04(+0.13%) |
Jun 24, 2022 | 29.14 | 30.53 | 28.92 | 30.43 | 2,351,185 | +1.64(+5.70%) |
Jun 23, 2022 | 29.10 | 29.15 | 28.21 | 28.79 | 1,055,025 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.20 | 28.51 | 28.91 | 926,261 | -0.11(-0.37%) |
Jun 21, 2022 | 29.37 | 29.62 | 28.70 | 29.02 | 1,569,728 | +0.31(+1.09%) |
Jun 17, 2022 | 28.55 | 28.98 | 28.07 | 28.71 | 2,585,020 | +0.21(+0.72%) |
Jun 16, 2022 | 29.56 | 29.60 | 28.29 | 28.50 | 1,229,088 | -1.90(-6.26%) |
Jun 15, 2022 | 30.15 | 30.89 | 29.94 | 30.41 | 1,934,275 | +0.79(+2.67%) |
Jun 14, 2022 | 30.34 | 30.54 | 29.32 | 29.62 | 1,395,014 | -0.63(-2.10%) |
Jun 13, 2022 | 31.11 | 31.20 | 30.14 | 30.25 | 1,657,884 | -1.92(-5.98%) |
Jun 10, 2022 | 32.41 | 32.64 | 32.04 | 32.18 | 1,201,353 | -0.79(-2.40%) |
Jun 09, 2022 | 33.48 | 33.48 | 32.94 | 32.97 | 769,626 | -0.73(-2.17%) |
Jun 08, 2022 | 33.65 | 34.00 | 33.49 | 33.70 | 874,528 | -0.41(-1.20%) |
Jun 07, 2022 | 33.87 | 34.12 | 33.54 | 34.11 | 677,719 | +0.07(+0.20%) |
Jun 06, 2022 | 34.01 | 34.21 | 33.70 | 34.04 | 733,532 | +0.23(+0.69%) |
Jun 03, 2022 | 33.93 | 34.00 | 33.63 | 33.81 | 916,619 | -0.24(-0.72%) |
Jun 02, 2022 | 33.14 | 34.14 | 33.14 | 34.05 | 1,008,377 | +0.81(+2.44%) |
Jun 01, 2022 | 33.76 | 33.95 | 32.74 | 33.24 | 1,004,035 | -0.42(-1.25%) |
May 31, 2022 | 33.38 | 33.88 | 33.06 | 33.66 | 2,069,423 | +0.04(+0.12%) |
May 27, 2022 | 32.91 | 33.62 | 32.91 | 33.62 | 945,856 | +0.87(+2.65%) |
May 26, 2022 | 32.24 | 33.03 | 32.11 | 32.75 | 746,721 | +0.84(+2.63%) |
May 25, 2022 | 30.81 | 32.13 | 30.77 | 31.91 | 1,040,945 | +0.91(+2.93%) |
May 24, 2022 | 31.75 | 31.75 | 30.72 | 31.00 | 994,443 | -0.88(-2.76%) |
May 23, 2022 | 31.93 | 31.93 | 30.94 | 31.88 | 1,228,805 | +0.37(+1.18%) |
May 20, 2022 | 31.87 | 31.87 | 30.79 | 31.51 | 976,718 | -0.04(-0.12%) |
May 19, 2022 | 31.58 | 32.20 | 31.34 | 31.55 | 1,103,681 | -0.43(-1.34%) |
May 18, 2022 | 33.21 | 33.21 | 31.80 | 31.98 | 1,162,481 | -1.61(-4.80%) |
May 17, 2022 | 33.77 | 33.94 | 33.07 | 33.59 | 1,137,831 | +0.86(+2.63%) |
May 16, 2022 | 32.48 | 33.03 | 32.01 | 32.73 | 1,449,396 | -0.01(-0.03%) |
May 13, 2022 | 31.87 | 32.89 | 31.87 | 32.74 | 1,865,244 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.86 | 30.75 | 31.44 | 2,010,561 | -0.47(-1.46%) |
May 11, 2022 | 33.32 | 33.92 | 31.80 | 31.91 | 1,518,869 | -1.79(-5.32%) |
May 10, 2022 | 34.54 | 35.40 | 31.93 | 33.70 | 2,719,989 | +0.34(+1.02%) |
May 09, 2022 | 34.38 | 34.56 | 33.20 | 33.36 | 3,188,058 | -1.52(-4.35%) |
May 06, 2022 | 34.78 | 35.11 | 34.49 | 34.87 | 1,108,206 | -0.02(-0.06%) |
May 05, 2022 | 35.77 | 36.18 | 34.56 | 34.89 | 807,981 | -1.34(-3.71%) |
May 04, 2022 | 35.42 | 36.32 | 34.91 | 36.24 | 971,266 | +0.83(+2.34%) |
May 03, 2022 | 35.27 | 35.62 | 34.83 | 35.41 | 989,113 | +0.22(+0.64%) |
May 02, 2022 | 35.54 | 35.56 | 34.41 | 35.19 | 991,616 | -0.10(-0.28%) |
Apr 29, 2022 | 36.39 | 36.67 | 35.21 | 35.28 | 987,860 | -1.28(-3.51%) |
Apr 28, 2022 | 35.90 | 36.80 | 35.62 | 36.57 | 995,924 | +0.93(+2.62%) |
Apr 27, 2022 | 35.98 | 36.09 | 35.35 | 35.63 | 1,093,112 | -0.27(-0.76%) |
Apr 26, 2022 | 36.59 | 36.80 | 35.91 | 35.91 | 927,284 | -1.07(-2.90%) |
Apr 25, 2022 | 36.91 | 36.98 | 36.23 | 36.98 | 2,002,727 | -0.25(-0.68%) |
Apr 22, 2022 | 37.62 | 37.65 | 37.13 | 37.23 | 1,811,568 | -0.65(-1.72%) |
Apr 21, 2022 | 37.96 | 38.88 | 37.69 | 37.88 | 2,768,775 | +0.74(+1.99%) |
Apr 20, 2022 | 36.66 | 37.41 | 36.66 | 37.14 | 1,528,552 | +0.85(+2.33%) |
Apr 19, 2022 | 35.97 | 36.39 | 35.97 | 36.30 | 1,512,251 | +0.46(+1.28%) |
Apr 18, 2022 | 35.99 | 36.23 | 35.72 | 35.84 | 1,228,714 | -0.19(-0.54%) |
Apr 14, 2022 | 35.84 | 36.44 | 35.71 | 36.03 | 1,773,508 | +0.36(+1.01%) |
Apr 13, 2022 | 35.04 | 35.79 | 34.89 | 35.67 | 2,339,687 | +0.78(+2.23%) |
Apr 12, 2022 | 34.17 | 35.08 | 34.16 | 34.89 | 1,543,435 | +0.85(+2.49%) |
Apr 11, 2022 | 34.01 | 34.90 | 33.92 | 34.05 | 1,253,653 | +0.04(+0.11%) |
Apr 08, 2022 | 34.45 | 34.69 | 33.95 | 34.01 | 1,245,662 | -0.53(-1.52%) |
Apr 07, 2022 | 35.21 | 35.34 | 33.99 | 34.53 | 1,313,029 | -0.71(-2.02%) |
Apr 06, 2022 | 35.91 | 35.98 | 34.74 | 35.24 | 1,960,872 | -0.98(-2.71%) |
Apr 05, 2022 | 36.64 | 36.99 | 36.04 | 36.23 | 895,418 | -0.35(-0.96%) |
Apr 04, 2022 | 36.29 | 36.67 | 36.17 | 36.58 | 1,564,390 | -0.18(-0.48%) |
Apr 01, 2022 | 36.41 | 36.88 | 36.17 | 36.75 | 1,130,442 | +0.16(+0.43%) |
Mar 31, 2022 | 36.95 | 37.16 | 36.59 | 36.60 | 926,217 | -0.26(-0.71%) |
Mar 30, 2022 | 37.00 | 37.26 | 36.73 | 36.86 | 878,600 | -0.52(-1.38%) |
Mar 29, 2022 | 36.88 | 37.49 | 36.61 | 37.38 | 1,311,897 | +1.14(+3.14%) |
Mar 28, 2022 | 36.17 | 36.41 | 35.91 | 36.24 | 1,028,287 | -0.01(-0.03%) |
Mar 25, 2022 | 36.37 | 36.69 | 36.16 | 36.25 | 1,356,889 | -0.07(-0.19%) |
Mar 24, 2022 | 35.88 | 36.42 | 35.59 | 36.31 | 971,183 | +0.58(+1.63%) |
Mar 23, 2022 | 35.44 | 36.02 | 35.17 | 35.73 | 924,614 | +0.06(+0.16%) |
Mar 22, 2022 | 35.84 | 36.06 | 35.66 | 35.67 | 1,878,158 | +0.07(+0.19%) |
Mar 21, 2022 | 36.16 | 36.25 | 35.23 | 35.60 | 1,328,061 | -0.59(-1.64%) |
Mar 18, 2022 | 35.31 | 36.31 | 35.12 | 36.20 | 1,383,394 | +0.56(+1.58%) |
Mar 17, 2022 | 35.28 | 35.64 | 34.98 | 35.63 | 1,515,307 | -0.04(-0.11%) |
Mar 16, 2022 | 35.51 | 36.07 | 34.85 | 35.67 | 1,110,993 | +0.63(+1.81%) |
Mar 15, 2022 | 34.31 | 35.21 | 34.21 | 35.04 | 1,213,576 | +0.95(+2.80%) |
Mar 14, 2022 | 34.59 | 34.78 | 33.84 | 34.09 | 1,190,801 | -0.32(-0.93%) |
Mar 11, 2022 | 34.77 | 35.13 | 34.29 | 34.41 | 1,479,278 | +0.34(+1.00%) |
Mar 10, 2022 | 33.32 | 34.07 | 2,917,357 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.56 | 34.17 | 33.25 | 33.96 | 3,883,097 | +1.53(+4.71%) |
Mar 08, 2022 | 32.16 | 33.44 | 31.81 | 32.43 | 2,462,278 | +0.54(+1.68%) |
Mar 07, 2022 | 34.84 | 34.84 | 31.88 | 31.90 | 2,955,421 | -3.12(-8.92%) |
Mar 04, 2022 | 34.66 | 35.18 | 34.21 | 35.02 | 1,117,127 | -0.21(-0.61%) |
Mar 03, 2022 | 35.62 | 36.04 | 34.91 | 35.23 | 821,014 | -0.42(-1.17%) |
Mar 02, 2022 | 35.06 | 35.72 | 35.06 | 35.65 | 1,294,021 | +0.92(+2.66%) |
Mar 01, 2022 | 35.55 | 35.61 | 34.48 | 34.73 | 1,762,784 | -1.25(-3.46%) |
Feb 28, 2022 | 36.17 | 36.22 | 35.42 | 35.97 | 1,313,182 | -0.59(-1.62%) |
Feb 25, 2022 | 35.72 | 36.60 | 35.70 | 36.57 | 1,390,999 | +0.87(+2.43%) |
Feb 24, 2022 | 34.32 | 35.98 | 34.15 | 35.70 | 1,454,549 | +0.18(+0.49%) |
Feb 23, 2022 | 36.59 | 36.59 | 35.51 | 35.53 | 1,712,865 | -0.65(-1.80%) |
Feb 22, 2022 | 36.38 | 36.85 | 35.95 | 36.18 | 3,537,798 | -0.58(-1.59%) |
Feb 18, 2022 | 36.76 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.83 | 37.17 | 36.39 | 36.60 | 1,059,414 | -0.65(-1.75%) |
Feb 16, 2022 | 36.10 | 37.38 | 36.09 | 37.25 | 1,843,523 | +1.07(+2.96%) |
Feb 15, 2022 | 35.39 | 36.26 | 35.33 | 36.18 | 1,542,545 | +1.27(+3.62%) |
Feb 14, 2022 | 35.06 | 35.79 | 34.59 | 34.91 | 1,457,922 | -0.10(-0.28%) |
Feb 11, 2022 | 36.24 | 36.77 | 34.80 | 35.01 | 2,050,919 | -1.10(-3.04%) |
Feb 10, 2022 | 36.16 | 37.25 | 36.07 | 36.11 | 3,392,571 | -0.55(-1.51%) |
Feb 09, 2022 | 36.78 | 37.00 | 36.14 | 36.66 | 2,903,836 | +0.24(+0.67%) |
Feb 08, 2022 | 34.09 | 36.75 | 34.00 | 36.42 | 3,173,518 | +0.92(+2.60%) |
Feb 07, 2022 | 34.80 | 35.78 | 34.68 | 35.50 | 2,926,015 | +0.80(+2.29%) |
Feb 04, 2022 | 33.80 | 35.00 | 33.80 | 34.70 | 2,049,786 | +0.67(+1.97%) |
Feb 03, 2022 | 33.36 | 34.83 | 34.03 | 2,098,194 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.74 | 33.92 | 33.29 | 33.61 | 1,978,149 | +0.08(+0.23%) |
Feb 01, 2022 | 33.10 | 33.58 | 32.75 | 33.54 | 1,190,436 | +0.26(+0.79%) |
Jan 31, 2022 | 32.30 | 33.37 | 33.27 | 1,146,331 | +0.77(+2.36%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.22 | 32.51 | 1,635,569 | +0.53(+1.67%) |
Jan 27, 2022 | 32.91 | 33.42 | 31.95 | 31.97 | 1,579,483 | -0.74(-2.25%) |
Jan 26, 2022 | 33.38 | 33.86 | 32.59 | 32.71 | 1,261,713 | -0.39(-1.17%) |
Jan 25, 2022 | 32.84 | 33.35 | 32.24 | 33.10 | 1,132,871 | -0.26(-0.79%) |
Jan 24, 2022 | 32.25 | 33.42 | 31.87 | 33.36 | 2,112,757 | +0.28(+0.85%) |
Jan 21, 2022 | 33.51 | 33.83 | 32.98 | 33.08 | 1,256,900 | -0.54(-1.62%) |
Jan 20, 2022 | 33.50 | 34.74 | 33.49 | 33.62 | 1,286,942 | +0.16(+0.46%) |
Jan 19, 2022 | 34.40 | 34.54 | 33.44 | 33.47 | 2,443,801 | -0.81(-2.35%) |
Jan 18, 2022 | 35.40 | 35.47 | 34.16 | 34.27 | 2,544,076 | -1.22(-3.44%) |
Jan 14, 2022 | 35.50 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 35.23 | 36.19 | 35.21 | 35.60 | 1,766,509 | +0.45(+1.27%) |
Jan 12, 2022 | 35.97 | 36.14 | 35.05 | 35.16 | 1,366,960 | -0.52(-1.47%) |
Jan 11, 2022 | 35.43 | 35.78 | 35.11 | 35.68 | 2,271,219 | +0.41(+1.16%) |
Jan 10, 2022 | 35.34 | 35.34 | 34.36 | 35.27 | 1,272,299 | -0.08(-0.22%) |
Jan 07, 2022 | 35.35 | 35.78 | 35.28 | 35.35 | 2,011,706 | -0.29(-0.82%) |
Jan 06, 2022 | 36.57 | 36.57 | 35.63 | 35.64 | 1,090,896 | -0.60(-1.66%) |
Jan 05, 2022 | 36.68 | 36.98 | 36.12 | 36.24 | 1,023,898 | -0.28(-0.77%) |
Jan 04, 2022 | 36.67 | 36.82 | 36.44 | 36.52 | 2,271,813 | +0.48(+1.32%) |