Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.59 | 37.86 | 37.54 | 37.66 | 2,087,552 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.05 | 37.32 | 37.48 | 1,731,642 | +0.17(+0.46%) |
Feb 24, 2023 | 36.95 | 37.46 | 36.60 | 37.31 | 1,397,803 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.05 | 37.38 | 2,902,684 | -2.27(-5.72%) |
Feb 22, 2023 | 39.80 | 40.05 | 39.49 | 39.65 | 1,088,356 | -0.03(-0.07%) |
Feb 21, 2023 | 40.17 | 40.49 | 39.28 | 39.68 | 1,360,609 | -0.91(-2.24%) |
Feb 17, 2023 | 40.55 | 40.66 | 39.89 | 40.58 | 948,555 | +0.01(+0.02%) |
Feb 16, 2023 | 40.73 | 41.12 | 40.54 | 40.57 | 769,643 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,737 | +0.09(+0.23%) |
Feb 14, 2023 | 41.20 | 41.44 | 40.87 | 41.19 | 684,142 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,085 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.71 | 39.82 | 40.68 | 1,034,786 | +0.70(+1.75%) |
Feb 09, 2023 | 41.58 | 41.73 | 39.66 | 39.98 | 1,356,327 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.77 | 41.21 | 41.33 | 880,780 | -0.27(-0.66%) |
Feb 07, 2023 | 41.22 | 41.75 | 40.83 | 41.60 | 858,089 | +0.07(+0.16%) |
Feb 06, 2023 | 41.68 | 41.88 | 41.33 | 41.54 | 848,972 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,633 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.58 | 42.28 | 1,367,446 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.72 | 40.63 | 41.37 | 1,436,622 | -0.24(-0.57%) |
Jan 31, 2023 | 40.54 | 41.60 | 40.49 | 41.60 | 1,743,360 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.54 | 40.54 | 1,017,265 | -0.59(-1.42%) |
Jan 27, 2023 | 41.22 | 41.42 | 41.02 | 41.12 | 969,330 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.08 | 41.34 | 1,170,140 | +0.47(+1.16%) |
Jan 25, 2023 | 40.39 | 40.89 | 40.18 | 40.87 | 1,282,683 | +0.36(+0.89%) |
Jan 24, 2023 | 39.88 | 40.76 | 39.69 | 40.51 | 1,829,483 | +0.27(+0.68%) |
Jan 23, 2023 | 39.71 | 40.28 | 39.58 | 40.23 | 1,111,970 | +0.55(+1.38%) |
Jan 20, 2023 | 38.94 | 39.74 | 38.69 | 39.69 | 1,434,598 | +0.73(+1.87%) |
Jan 19, 2023 | 38.46 | 39.11 | 38.27 | 38.96 | 2,574,675 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.48 | 38.52 | 38.85 | 1,748,830 | +0.18(+0.46%) |
Jan 17, 2023 | 39.03 | 39.20 | 38.47 | 38.67 | 1,308,286 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.16 | 38.57 | 39.03 | 1,093,833 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.39 | 38.92 | 1,978,847 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.81 | 38.02 | 38.60 | 2,089,154 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,276 | +0.55(+1.47%) |
Jan 09, 2023 | 37.62 | 37.99 | 37.28 | 37.29 | 1,495,066 | -0.43(-1.13%) |
Jan 06, 2023 | 36.71 | 37.84 | 36.69 | 37.71 | 1,883,286 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.59 | 36.05 | 1,128,304 | -0.38(-1.04%) |
Jan 04, 2023 | 36.20 | 36.67 | 36.00 | 36.43 | 1,582,627 | +0.70(+1.96%) |
Jan 03, 2023 | 35.68 | 36.29 | 35.48 | 35.73 | 1,206,489 | +0.18(+0.51%) |
Dec 30, 2022 | 35.51 | 35.80 | 35.07 | 35.55 | 888,659 | -0.33(-0.92%) |
Dec 29, 2022 | 34.96 | 35.96 | 34.96 | 35.88 | 636,030 | +1.12(+3.21%) |
Dec 28, 2022 | 35.76 | 35.82 | 34.74 | 34.76 | 810,613 | -0.89(-2.49%) |
Dec 27, 2022 | 35.60 | 35.76 | 35.37 | 35.65 | 1,073,646 | -0.05(-0.13%) |
Dec 23, 2022 | 35.25 | 35.71 | 34.96 | 35.70 | 808,361 | +0.46(+1.31%) |
Dec 22, 2022 | 35.27 | 35.32 | 34.55 | 35.24 | 1,100,113 | -0.32(-0.90%) |
Dec 21, 2022 | 34.85 | 35.66 | 34.68 | 35.56 | 1,083,188 | +1.12(+3.24%) |
Dec 20, 2022 | 34.54 | 34.69 | 34.23 | 34.44 | 1,291,538 | +0.05(+0.14%) |
Dec 19, 2022 | 34.81 | 35.12 | 34.22 | 34.40 | 1,717,550 | -0.46(-1.33%) |
Dec 16, 2022 | 34.35 | 34.92 | 34.22 | 34.86 | 4,223,353 | +0.05(+0.14%) |
Dec 15, 2022 | 34.90 | 35.08 | 34.37 | 34.81 | 2,168,716 | -0.66(-1.86%) |
Dec 14, 2022 | 35.87 | 36.31 | 35.38 | 35.47 | 1,812,239 | -0.31(-0.86%) |
Dec 13, 2022 | 36.48 | 36.79 | 35.70 | 35.78 | 2,431,905 | +0.22(+0.63%) |
Dec 12, 2022 | 34.73 | 35.58 | 34.65 | 35.56 | 1,242,315 | +0.70(+2.01%) |
Dec 09, 2022 | 34.61 | 35.20 | 34.45 | 34.86 | 1,478,945 | +0.07(+0.21%) |
Dec 08, 2022 | 35.06 | 35.19 | 34.42 | 34.78 | 1,466,988 | -0.13(-0.37%) |
Dec 07, 2022 | 34.24 | 35.32 | 34.07 | 34.91 | 1,599,297 | +0.54(+1.58%) |
Dec 06, 2022 | 34.98 | 35.06 | 33.96 | 34.37 | 2,152,729 | -0.61(-1.74%) |
Dec 05, 2022 | 34.61 | 35.05 | 34.51 | 34.98 | 1,621,335 | +0.04(+0.11%) |
Dec 02, 2022 | 35.52 | 35.95 | 34.89 | 34.94 | 2,496,367 | -1.05(-2.91%) |
Dec 01, 2022 | 36.60 | 36.68 | 35.70 | 35.99 | 2,325,524 | -0.25(-0.69%) |
Nov 30, 2022 | 35.14 | 36.24 | 34.27 | 36.24 | 2,489,999 | +0.71(+2.00%) |
Nov 29, 2022 | 35.27 | 35.65 | 35.15 | 35.53 | 1,129,086 | +0.10(+0.28%) |
Nov 28, 2022 | 36.19 | 36.22 | 35.40 | 35.43 | 1,130,892 | -1.11(-3.05%) |
Nov 25, 2022 | 35.91 | 36.58 | 35.91 | 36.54 | 589,304 | +0.66(+1.83%) |
Nov 23, 2022 | 35.96 | 36.10 | 35.65 | 35.89 | 1,034,706 | -0.05(-0.15%) |
Nov 22, 2022 | 35.29 | 36.01 | 35.15 | 35.94 | 2,156,855 | +0.87(+2.48%) |
Nov 21, 2022 | 35.45 | 35.66 | 34.79 | 35.07 | 1,805,125 | -0.57(-1.61%) |
Nov 18, 2022 | 35.87 | 36.00 | 35.31 | 35.64 | 2,000,814 | +0.24(+0.68%) |
Nov 17, 2022 | 35.12 | 35.59 | 34.64 | 35.40 | 959,205 | -0.38(-1.05%) |
Nov 16, 2022 | 36.12 | 36.30 | 35.56 | 35.78 | 1,191,055 | -0.47(-1.29%) |
Nov 15, 2022 | 36.62 | 37.16 | 35.86 | 36.24 | 1,399,618 | +0.02(+0.05%) |
Nov 14, 2022 | 37.74 | 37.94 | 36.16 | 36.23 | 2,400,204 | -1.96(-5.13%) |
Nov 11, 2022 | 37.01 | 38.23 | 36.64 | 38.18 | 1,692,313 | +1.53(+4.16%) |
Nov 10, 2022 | 35.86 | 37.06 | 35.52 | 36.66 | 2,015,596 | +1.91(+5.50%) |
Nov 09, 2022 | 35.20 | 35.62 | 34.50 | 34.75 | 1,255,938 | -0.89(-2.49%) |
Nov 08, 2022 | 35.42 | 35.89 | 34.75 | 35.63 | 1,773,259 | +0.06(+0.18%) |
Nov 07, 2022 | 35.71 | 35.80 | 35.08 | 35.57 | 1,824,314 | +0.11(+0.30%) |
Nov 04, 2022 | 35.19 | 35.86 | 34.84 | 35.46 | 1,553,854 | +0.97(+2.81%) |
Nov 03, 2022 | 34.43 | 34.78 | 34.01 | 34.49 | 829,398 | -0.51(-1.46%) |
Nov 02, 2022 | 35.82 | 34.84 | 35.01 | 1,374,046 | -1.03(-2.87%) | |
Nov 01, 2022 | 35.63 | 36.09 | 35.43 | 36.04 | 2,151,044 | +0.68(+1.93%) |
Oct 31, 2022 | 35.54 | 35.80 | 35.23 | 35.36 | 1,330,797 | -0.39(-1.10%) |
Oct 28, 2022 | 35.01 | 35.85 | 34.87 | 35.75 | 2,122,005 | +0.74(+2.10%) |
Oct 27, 2022 | 34.62 | 35.51 | 34.22 | 35.01 | 1,447,547 | +0.59(+1.72%) |
Oct 26, 2022 | 34.30 | 34.76 | 34.17 | 34.42 | 1,652,699 | +0.22(+0.66%) |
Oct 25, 2022 | 32.95 | 34.31 | 32.81 | 34.20 | 1,506,126 | +0.96(+2.89%) |
Oct 24, 2022 | 32.99 | 33.34 | 32.64 | 33.24 | 1,410,986 | +0.48(+1.48%) |
Oct 21, 2022 | 32.99 | 33.25 | 32.29 | 32.75 | 1,334,227 | -0.11(-0.33%) |
Oct 20, 2022 | 32.92 | 33.88 | 32.63 | 32.86 | 1,791,420 | -0.27(-0.81%) |
Oct 19, 2022 | 34.12 | 34.34 | 32.47 | 33.13 | 1,974,207 | -1.29(-3.76%) |
Oct 18, 2022 | 35.08 | 35.36 | 34.06 | 34.42 | 1,664,822 | +0.08(+0.24%) |
Oct 17, 2022 | 34.74 | 35.05 | 34.11 | 34.34 | 1,878,485 | +0.31(+0.90%) |
Oct 14, 2022 | 35.17 | 35.30 | 33.96 | 34.04 | 1,612,309 | -0.86(-2.47%) |
Oct 13, 2022 | 33.67 | 35.39 | 33.26 | 34.90 | 1,259,233 | +0.57(+1.65%) |
Oct 12, 2022 | 34.33 | 34.75 | 34.01 | 34.33 | 1,319,497 | +0.00(+0.00%) |
Oct 11, 2022 | 34.57 | 34.79 | 34.01 | 34.33 | 2,448,112 | -0.38(-1.09%) |
Oct 10, 2022 | 34.96 | 35.12 | 34.69 | 34.71 | 1,400,808 | +0.08(+0.23%) |
Oct 07, 2022 | 35.10 | 35.20 | 34.53 | 34.63 | 2,191,353 | -0.83(-2.33%) |
Oct 06, 2022 | 35.01 | 35.62 | 34.65 | 35.45 | 1,618,132 | +0.33(+0.95%) |
Oct 05, 2022 | 34.84 | 35.34 | 34.69 | 35.12 | 1,244,389 | -0.22(-0.61%) |
Oct 04, 2022 | 33.96 | 35.34 | 33.96 | 35.34 | 2,132,359 | +1.76(+5.24%) |
Oct 03, 2022 | 32.96 | 33.72 | 32.11 | 33.58 | 2,223,436 | +1.08(+3.31%) |
Sep 30, 2022 | 32.78 | 33.22 | 32.47 | 32.50 | 2,306,872 | -0.05(-0.17%) |
Sep 29, 2022 | 32.20 | 32.77 | 31.62 | 32.55 | 2,005,401 | +0.01(+0.03%) |
Sep 28, 2022 | 31.47 | 32.79 | 31.21 | 32.55 | 2,513,381 | +1.34(+4.29%) |
Sep 27, 2022 | 31.69 | 31.94 | 30.98 | 31.21 | 2,457,483 | -0.17(-0.54%) |
Sep 26, 2022 | 32.29 | 32.52 | 31.31 | 31.38 | 2,581,655 | -1.40(-4.27%) |
Sep 23, 2022 | 33.22 | 33.29 | 31.78 | 32.78 | 2,839,055 | -0.80(-2.38%) |
Sep 22, 2022 | 35.66 | 35.67 | 33.35 | 33.58 | 3,509,882 | -2.04(-5.72%) |
Sep 21, 2022 | 36.03 | 36.48 | 35.60 | 35.62 | 1,724,083 | -0.19(-0.53%) |
Sep 20, 2022 | 36.10 | 36.12 | 35.27 | 35.80 | 1,869,631 | -0.61(-1.68%) |
Sep 19, 2022 | 35.70 | 36.45 | 35.63 | 36.42 | 1,566,741 | +0.39(+1.07%) |
Sep 16, 2022 | 35.40 | 36.10 | 35.08 | 36.03 | 3,835,412 | +0.30(+0.83%) |
Sep 15, 2022 | 35.22 | 36.17 | 35.19 | 35.73 | 1,447,637 | +0.61(+1.74%) |
Sep 14, 2022 | 36.24 | 36.43 | 34.81 | 35.12 | 2,618,595 | -1.04(-2.87%) |
Sep 13, 2022 | 36.74 | 36.95 | 35.97 | 36.16 | 2,391,876 | -1.16(-3.12%) |
Sep 12, 2022 | 37.33 | 37.78 | 37.16 | 37.32 | 2,451,678 | +0.24(+0.65%) |
Sep 09, 2022 | 36.19 | 37.11 | 36.10 | 37.08 | 1,721,245 | +1.15(+3.19%) |
Sep 08, 2022 | 35.30 | 35.95 | 34.98 | 35.94 | 1,833,387 | +0.43(+1.20%) |
Sep 07, 2022 | 34.87 | 35.65 | 34.77 | 35.51 | 2,036,496 | +0.61(+1.76%) |
Sep 06, 2022 | 35.27 | 35.40 | 34.73 | 34.90 | 2,227,322 | -0.29(-0.83%) |
Sep 02, 2022 | 35.41 | 36.14 | 35.02 | 35.19 | 1,774,231 | +0.18(+0.51%) |
Sep 01, 2022 | 34.63 | 35.06 | 34.23 | 35.02 | 2,087,823 | +0.30(+0.87%) |
Aug 31, 2022 | 35.34 | 35.42 | 34.55 | 34.71 | 2,807,066 | -0.48(-1.36%) |
Aug 30, 2022 | 35.49 | 35.50 | 35.02 | 35.19 | 1,796,157 | -0.13(-0.38%) |
Aug 29, 2022 | 35.42 | 35.61 | 35.06 | 35.33 | 1,894,464 | -0.43(-1.19%) |
Aug 26, 2022 | 36.51 | 36.52 | 35.60 | 35.75 | 2,169,772 | -0.50(-1.37%) |
Aug 25, 2022 | 35.12 | 36.27 | 35.01 | 36.25 | 1,685,937 | +1.28(+3.66%) |
Aug 24, 2022 | 35.15 | 35.36 | 34.89 | 34.97 | 928,318 | -0.29(-0.83%) |
Aug 23, 2022 | 35.43 | 35.70 | 35.19 | 35.26 | 1,524,559 | -0.14(-0.40%) |
Aug 22, 2022 | 35.51 | 35.78 | 35.25 | 35.41 | 1,733,680 | -0.80(-2.21%) |
Aug 19, 2022 | 36.39 | 36.54 | 36.13 | 36.21 | 1,203,503 | -0.31(-0.85%) |
Aug 18, 2022 | 36.21 | 36.64 | 35.99 | 36.52 | 1,364,919 | +0.49(+1.36%) |
Aug 17, 2022 | 35.87 | 36.34 | 35.74 | 36.03 | 949,001 | -0.21(-0.59%) |
Aug 16, 2022 | 35.98 | 36.46 | 35.96 | 36.24 | 1,357,312 | +0.07(+0.20%) |
Aug 15, 2022 | 36.00 | 36.25 | 35.88 | 36.17 | 1,018,534 | -0.23(-0.63%) |
Aug 12, 2022 | 36.03 | 36.49 | 35.77 | 36.40 | 1,001,075 | +0.59(+1.66%) |
Aug 11, 2022 | 35.48 | 36.07 | 35.36 | 35.81 | 1,374,590 | +0.47(+1.33%) |
Aug 10, 2022 | 34.88 | 35.69 | 34.86 | 35.34 | 1,196,977 | +0.98(+2.84%) |
Aug 09, 2022 | 34.18 | 34.36 | 34.00 | 34.36 | 1,414,014 | +0.25(+0.73%) |
Aug 08, 2022 | 34.53 | 35.18 | 34.10 | 34.11 | 1,373,985 | -0.27(-0.77%) |
Aug 05, 2022 | 34.11 | 34.53 | 34.00 | 34.38 | 1,075,780 | +0.03(+0.08%) |
Aug 04, 2022 | 34.07 | 34.70 | 33.77 | 34.35 | 1,699,009 | +0.46(+1.36%) |
Aug 03, 2022 | 34.18 | 34.45 | 33.34 | 33.89 | 1,958,481 | -0.67(-1.95%) |
Aug 02, 2022 | 34.97 | 35.07 | 34.43 | 34.56 | 1,739,998 | -0.58(-1.64%) |
Aug 01, 2022 | 35.18 | 35.35 | 34.87 | 35.14 | 2,085,337 | -0.34(-0.95%) |
Jul 29, 2022 | 35.07 | 35.75 | 35.03 | 35.48 | 1,766,915 | +0.51(+1.47%) |
Jul 28, 2022 | 34.68 | 35.06 | 34.54 | 34.96 | 1,253,052 | +0.34(+0.97%) |
Jul 27, 2022 | 34.29 | 34.72 | 34.04 | 34.63 | 1,449,728 | +0.80(+2.36%) |
Jul 26, 2022 | 33.73 | 33.91 | 33.36 | 33.83 | 1,385,845 | -0.11(-0.31%) |
Jul 25, 2022 | 33.77 | 34.19 | 33.59 | 33.93 | 805,610 | +0.29(+0.87%) |
Jul 22, 2022 | 34.09 | 34.15 | 33.38 | 33.64 | 884,120 | -0.28(-0.81%) |
Jul 21, 2022 | 33.56 | 33.92 | 33.30 | 33.92 | 1,008,643 | +0.31(+0.92%) |
Jul 20, 2022 | 33.49 | 33.69 | 33.15 | 33.60 | 1,264,708 | -0.04(-0.11%) |
Jul 19, 2022 | 32.97 | 33.75 | 32.97 | 33.64 | 903,026 | +1.11(+3.41%) |
Jul 18, 2022 | 32.74 | 33.00 | 32.43 | 32.53 | 1,046,120 | -0.06(-0.19%) |
Jul 15, 2022 | 32.57 | 32.74 | 32.09 | 32.59 | 1,061,934 | +0.43(+1.32%) |
Jul 14, 2022 | 32.24 | 32.40 | 31.86 | 32.17 | 982,772 | -0.76(-2.32%) |
Jul 13, 2022 | 33.16 | 33.24 | 32.52 | 32.93 | 1,176,314 | -0.60(-1.80%) |
Jul 12, 2022 | 33.19 | 34.14 | 32.99 | 33.53 | 1,390,287 | +0.35(+1.04%) |
Jul 11, 2022 | 32.81 | 33.28 | 32.81 | 33.19 | 2,188,664 | +0.23(+0.70%) |
Jul 08, 2022 | 33.30 | 33.30 | 32.86 | 32.96 | 1,590,142 | -0.30(-0.91%) |
Jul 07, 2022 | 33.14 | 33.49 | 33.09 | 33.26 | 1,610,295 | +0.42(+1.27%) |
Jul 06, 2022 | 33.44 | 33.59 | 32.39 | 32.84 | 2,005,840 | -0.70(-2.09%) |
Jul 05, 2022 | 32.89 | 33.57 | 32.58 | 33.54 | 2,005,867 | +0.08(+0.24%) |
Jul 01, 2022 | 32.92 | 33.60 | 32.79 | 33.46 | 2,620,859 | +0.65(+1.98%) |
Jun 30, 2022 | 32.36 | 33.20 | 32.22 | 32.81 | 2,086,209 | +0.13(+0.41%) |
Jun 29, 2022 | 32.82 | 32.89 | 32.47 | 32.68 | 2,171,624 | -0.02(-0.05%) |
Jun 28, 2022 | 33.60 | 33.87 | 32.62 | 32.70 | 2,429,277 | -0.46(-1.39%) |
Jun 27, 2022 | 33.36 | 33.67 | 33.08 | 33.16 | 1,327,774 | -0.21(-0.64%) |
Jun 24, 2022 | 32.24 | 33.67 | 32.24 | 33.37 | 3,099,926 | +1.31(+4.07%) |
Jun 23, 2022 | 31.92 | 32.11 | 31.48 | 32.07 | 1,601,314 | +0.16(+0.50%) |
Jun 22, 2022 | 31.67 | 32.09 | 31.53 | 31.91 | 1,618,577 | -0.06(-0.19%) |
Jun 21, 2022 | 31.64 | 32.15 | 31.46 | 31.97 | 2,299,335 | +0.81(+2.59%) |
Jun 17, 2022 | 30.98 | 31.50 | 30.79 | 31.16 | 4,465,219 | +0.24(+0.78%) |
Jun 16, 2022 | 31.94 | 31.98 | 30.71 | 30.92 | 2,499,096 | -1.70(-5.20%) |
Jun 15, 2022 | 33.08 | 33.44 | 32.13 | 32.62 | 1,970,398 | -0.18(-0.54%) |
Jun 14, 2022 | 32.54 | 33.08 | 32.39 | 32.80 | 2,177,975 | +0.22(+0.67%) |
Jun 13, 2022 | 33.31 | 33.32 | 32.36 | 32.58 | 2,426,197 | -1.60(-4.67%) |
Jun 10, 2022 | 35.15 | 35.34 | 34.15 | 34.17 | 1,917,172 | -1.63(-4.56%) |
Jun 09, 2022 | 36.60 | 36.84 | 35.80 | 35.81 | 1,236,412 | -0.97(-2.62%) |
Jun 08, 2022 | 37.14 | 37.28 | 36.64 | 36.77 | 1,103,452 | -0.61(-1.64%) |
Jun 07, 2022 | 36.81 | 37.56 | 36.73 | 37.39 | 1,748,980 | +0.18(+0.47%) |
Jun 06, 2022 | 37.47 | 37.95 | 37.06 | 37.21 | 3,267,776 | +0.09(+0.24%) |
Jun 03, 2022 | 37.08 | 37.34 | 36.72 | 37.12 | 1,153,869 | -0.18(-0.47%) |
Jun 02, 2022 | 37.14 | 37.31 | 36.72 | 37.30 | 1,362,628 | +0.17(+0.45%) |
Jun 01, 2022 | 37.28 | 37.53 | 36.46 | 37.13 | 1,741,696 | +0.02(+0.05%) |
May 31, 2022 | 36.70 | 37.40 | 36.42 | 37.11 | 2,777,554 | +0.01(+0.02%) |
May 27, 2022 | 36.67 | 37.10 | 36.67 | 37.10 | 1,454,885 | +0.60(+1.63%) |
May 26, 2022 | 35.82 | 36.66 | 35.82 | 36.51 | 1,594,932 | +0.77(+2.16%) |
May 25, 2022 | 35.37 | 35.86 | 35.11 | 35.74 | 2,153,332 | +0.25(+0.69%) |
May 24, 2022 | 35.53 | 35.69 | 34.57 | 35.49 | 2,231,462 | -0.14(-0.39%) |
May 23, 2022 | 35.60 | 35.97 | 35.17 | 35.63 | 1,258,397 | +0.50(+1.42%) |
May 20, 2022 | 35.70 | 35.77 | 34.30 | 35.13 | 1,986,270 | -0.31(-0.87%) |
May 19, 2022 | 35.50 | 35.91 | 35.30 | 35.44 | 1,829,493 | -0.47(-1.32%) |
May 18, 2022 | 36.69 | 36.85 | 35.76 | 35.91 | 1,704,669 | -1.16(-3.12%) |
May 17, 2022 | 36.60 | 37.10 | 36.56 | 37.07 | 1,863,413 | +1.13(+3.15%) |
May 16, 2022 | 36.05 | 36.22 | 35.33 | 35.94 | 2,362,264 | +0.11(+0.29%) |
May 13, 2022 | 35.09 | 36.39 | 35.07 | 35.83 | 2,061,526 | +1.02(+2.92%) |
May 12, 2022 | 34.84 | 34.89 | 34.13 | 34.81 | 2,037,999 | -0.03(-0.08%) |
May 11, 2022 | 34.91 | 35.69 | 34.45 | 34.84 | 2,224,751 | +0.05(+0.15%) |
May 10, 2022 | 35.69 | 35.95 | 34.10 | 34.79 | 6,323,813 | -0.63(-1.78%) |
May 09, 2022 | 35.38 | 35.91 | 35.29 | 35.42 | 4,063,795 | -0.32(-0.91%) |
May 06, 2022 | 35.70 | 36.00 | 35.26 | 35.74 | 3,075,890 | -0.05(-0.15%) |
May 05, 2022 | 36.71 | 36.88 | 35.38 | 35.80 | 2,095,552 | -1.51(-4.05%) |
May 04, 2022 | 35.75 | 37.39 | 35.67 | 37.31 | 2,644,170 | +1.42(+3.96%) |
May 03, 2022 | 35.17 | 36.10 | 35.07 | 35.88 | 1,847,957 | +0.89(+2.56%) |
May 02, 2022 | 35.01 | 35.31 | 34.42 | 34.99 | 2,465,618 | +0.05(+0.15%) |
Apr 29, 2022 | 35.51 | 35.90 | 34.86 | 34.94 | 1,522,106 | -0.83(-2.33%) |
Apr 28, 2022 | 34.97 | 35.91 | 34.46 | 35.77 | 2,674,032 | +0.96(+2.75%) |
Apr 27, 2022 | 35.02 | 35.45 | 34.60 | 34.81 | 3,274,769 | -0.42(-1.20%) |
Apr 26, 2022 | 35.54 | 36.16 | 35.23 | 35.24 | 2,266,942 | -0.70(-1.95%) |
Apr 25, 2022 | 35.50 | 36.10 | 34.89 | 35.94 | 2,324,591 | +0.11(+0.32%) |
Apr 22, 2022 | 36.63 | 36.64 | 35.80 | 35.82 | 1,941,669 | -0.93(-2.53%) |
Apr 21, 2022 | 38.17 | 38.34 | 36.72 | 36.75 | 2,156,230 | -1.04(-2.76%) |
Apr 20, 2022 | 37.68 | 38.09 | 37.39 | 37.80 | 2,586,154 | +0.45(+1.20%) |
Apr 19, 2022 | 36.96 | 37.57 | 36.94 | 37.35 | 2,657,324 | +0.51(+1.38%) |
Apr 18, 2022 | 36.81 | 37.09 | 36.56 | 36.84 | 2,708,448 | -0.18(-0.50%) |
Apr 14, 2022 | 37.80 | 37.99 | 36.87 | 37.03 | 9,015,679 | -0.47(-1.24%) |
Apr 13, 2022 | 37.17 | 37.62 | 36.74 | 37.49 | 3,229,317 | +0.15(+0.40%) |
Apr 12, 2022 | 38.12 | 38.12 | 37.04 | 37.34 | 2,811,319 | -0.82(-2.14%) |
Apr 11, 2022 | 37.63 | 39.11 | 37.57 | 38.16 | 2,972,049 | +0.48(+1.28%) |
Apr 08, 2022 | 38.63 | 38.81 | 37.51 | 37.67 | 4,574,139 | -1.06(-2.74%) |
Apr 07, 2022 | 39.71 | 39.96 | 38.20 | 38.74 | 3,130,824 | -1.02(-2.56%) |
Apr 06, 2022 | 39.89 | 40.17 | 39.61 | 39.75 | 2,595,270 | -0.24(-0.59%) |
Apr 05, 2022 | 40.55 | 41.04 | 39.89 | 39.99 | 1,887,621 | -0.73(-1.79%) |
Apr 04, 2022 | 41.07 | 41.30 | 40.58 | 40.72 | 2,303,487 | -0.48(-1.17%) |
Apr 01, 2022 | 42.55 | 42.90 | 40.43 | 41.20 | 3,511,780 | -1.65(-3.85%) |
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,028,955 | -0.83(-1.91%) |
Mar 30, 2022 | 44.17 | 44.17 | 43.46 | 43.68 | 1,450,732 | -0.43(-0.97%) |
Mar 29, 2022 | 43.87 | 44.30 | 43.64 | 44.11 | 1,529,731 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.17 | 43.62 | 1,735,045 | -0.55(-1.25%) |
Mar 25, 2022 | 43.64 | 44.23 | 43.52 | 44.18 | 1,587,101 | +0.65(+1.49%) |
Mar 24, 2022 | 43.18 | 43.63 | 43.00 | 43.53 | 2,249,288 | +0.36(+0.83%) |
Mar 23, 2022 | 43.64 | 43.78 | 43.04 | 43.17 | 1,881,279 | -0.72(-1.64%) |
Mar 22, 2022 | 43.87 | 44.24 | 43.55 | 43.89 | 1,614,659 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.31 | 43.37 | 43.70 | 1,663,939 | -0.11(-0.24%) |
Mar 18, 2022 | 42.78 | 43.99 | 42.54 | 43.81 | 5,241,240 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.64 | 43.18 | 1,849,635 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.31 | 43.33 | 2,562,577 | +1.25(+2.96%) |
Mar 15, 2022 | 42.02 | 42.48 | 41.67 | 42.08 | 1,756,510 | +0.38(+0.92%) |
Mar 14, 2022 | 41.48 | 42.11 | 41.29 | 41.70 | 2,255,174 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.37 | 40.76 | 40.84 | 1,484,421 | +0.18(+0.45%) |
Mar 10, 2022 | 39.98 | 40.72 | 40.66 | 1,675,657 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.81 | 41.01 | 40.29 | 40.38 | 2,253,682 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.68 | 39.26 | 39.64 | 2,823,421 | +0.61(+1.56%) |
Mar 07, 2022 | 40.43 | 40.84 | 39.03 | 39.04 | 2,576,629 | -1.83(-4.47%) |
Mar 04, 2022 | 40.88 | 41.22 | 40.68 | 40.86 | 2,722,835 | -0.65(-1.57%) |
Mar 03, 2022 | 41.69 | 41.80 | 41.24 | 41.51 | 2,092,225 | +0.07(+0.17%) |
Mar 02, 2022 | 40.77 | 41.45 | 40.72 | 41.44 | 3,417,657 | +1.16(+2.87%) |