Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.88 | 46.54 | 45.65 | 46.21 | 1,780,805 | +0.29(+0.63%) |
Feb 27, 2023 | 46.01 | 46.62 | 45.83 | 45.92 | 1,740,088 | +0.46(+1.00%) |
Feb 24, 2023 | 45.59 | 45.69 | 45.07 | 45.47 | 955,039 | -0.76(-1.64%) |
Feb 23, 2023 | 46.38 | 46.73 | 45.56 | 46.22 | 535,023 | +0.16(+0.34%) |
Feb 22, 2023 | 46.18 | 46.86 | 46.03 | 46.07 | 618,892 | +0.00(+0.00%) |
Feb 21, 2023 | 46.81 | 46.85 | 46.03 | 46.07 | 927,056 | -1.04(-2.21%) |
Feb 17, 2023 | 46.42 | 47.41 | 46.03 | 47.11 | 1,216,688 | +0.66(+1.42%) |
Feb 16, 2023 | 46.61 | 47.07 | 46.27 | 46.45 | 1,113,998 | -1.00(-2.11%) |
Feb 15, 2023 | 46.98 | 48.00 | 46.86 | 47.45 | 1,228,120 | -0.02(-0.04%) |
Feb 14, 2023 | 46.78 | 47.64 | 46.50 | 47.47 | 836,449 | +0.34(+0.72%) |
Feb 13, 2023 | 46.53 | 47.33 | 46.25 | 47.13 | 791,144 | +0.72(+1.55%) |
Feb 10, 2023 | 46.06 | 46.85 | 46.03 | 46.41 | 801,162 | -0.07(-0.15%) |
Feb 09, 2023 | 48.24 | 48.35 | 46.43 | 46.48 | 1,115,173 | -1.33(-2.79%) |
Feb 08, 2023 | 48.61 | 48.88 | 47.57 | 47.81 | 1,384,369 | -0.99(-2.03%) |
Feb 07, 2023 | 48.92 | 48.92 | 47.91 | 48.80 | 1,345,667 | -0.27(-0.55%) |
Feb 06, 2023 | 49.44 | 49.71 | 48.58 | 49.07 | 1,651,079 | -0.80(-1.60%) |
Feb 03, 2023 | 49.72 | 49.94 | 49.11 | 49.87 | 1,803,556 | -0.40(-0.79%) |
Feb 02, 2023 | 48.64 | 50.32 | 48.19 | 50.27 | 5,000,072 | +4.86(+10.70%) |
Feb 01, 2023 | 44.57 | 45.55 | 43.91 | 45.41 | 2,680,736 | +0.67(+1.50%) |
Jan 31, 2023 | 44.19 | 44.76 | 43.66 | 44.74 | 2,633,135 | +0.88(+2.02%) |
Jan 30, 2023 | 43.51 | 44.58 | 43.51 | 43.85 | 1,567,197 | -0.05(-0.11%) |
Jan 27, 2023 | 42.79 | 44.19 | 42.70 | 43.90 | 1,976,299 | +1.06(+2.47%) |
Jan 26, 2023 | 43.43 | 43.43 | 42.50 | 42.84 | 1,126,147 | -0.12(-0.27%) |
Jan 25, 2023 | 42.76 | 43.22 | 42.55 | 42.96 | 997,187 | -0.25(-0.58%) |
Jan 24, 2023 | 42.84 | 43.59 | 42.29 | 43.21 | 644,326 | +0.08(+0.18%) |
Jan 23, 2023 | 42.17 | 43.21 | 41.78 | 43.13 | 1,493,731 | +1.16(+2.76%) |
Jan 20, 2023 | 41.65 | 42.07 | 41.08 | 41.98 | 1,422,002 | +0.09(+0.21%) |
Jan 19, 2023 | 42.57 | 42.67 | 41.23 | 41.89 | 1,331,150 | -1.21(-2.82%) |
Jan 18, 2023 | 43.95 | 44.19 | 42.99 | 43.10 | 1,079,795 | -0.58(-1.33%) |
Jan 17, 2023 | 44.04 | 44.61 | 43.66 | 43.69 | 1,215,428 | -0.53(-1.21%) |
Jan 13, 2023 | 43.32 | 44.34 | 43.23 | 44.22 | 998,434 | -0.02(-0.04%) |
Jan 12, 2023 | 43.38 | 44.60 | 43.09 | 44.24 | 1,742,188 | +1.17(+2.71%) |
Jan 11, 2023 | 42.66 | 43.10 | 42.38 | 43.07 | 927,659 | +0.56(+1.33%) |
Jan 10, 2023 | 42.17 | 42.64 | 41.57 | 42.51 | 1,629,699 | +0.48(+1.13%) |
Jan 09, 2023 | 42.85 | 43.15 | 41.89 | 42.03 | 1,303,201 | -0.56(-1.32%) |
Jan 06, 2023 | 41.14 | 42.63 | 41.14 | 42.60 | 1,308,509 | +1.46(+3.54%) |
Jan 05, 2023 | 40.29 | 41.43 | 39.84 | 41.14 | 1,260,130 | +0.46(+1.12%) |
Jan 04, 2023 | 40.38 | 40.99 | 39.96 | 40.68 | 1,587,155 | +0.72(+1.80%) |
Jan 03, 2023 | 40.56 | 40.87 | 39.73 | 39.96 | 1,360,555 | -0.47(-1.15%) |
Dec 30, 2022 | 39.46 | 40.46 | 39.24 | 40.43 | 1,057,040 | +0.58(+1.46%) |
Dec 29, 2022 | 39.70 | 40.09 | 39.51 | 39.85 | 1,024,141 | +0.69(+1.76%) |
Dec 28, 2022 | 39.92 | 40.04 | 38.72 | 39.16 | 1,124,768 | -0.70(-1.76%) |
Dec 27, 2022 | 40.29 | 40.42 | 39.54 | 39.86 | 816,663 | -0.40(-0.99%) |
Dec 23, 2022 | 39.99 | 40.27 | 39.46 | 40.26 | 1,120,773 | +0.16(+0.39%) |
Dec 22, 2022 | 40.27 | 40.48 | 39.55 | 40.10 | 1,767,151 | -0.45(-1.10%) |
Dec 21, 2022 | 40.59 | 40.99 | 40.20 | 40.55 | 1,867,341 | +0.43(+1.07%) |
Dec 20, 2022 | 41.91 | 42.06 | 40.09 | 40.12 | 2,155,849 | -1.85(-4.40%) |
Dec 19, 2022 | 43.17 | 43.34 | 41.96 | 41.97 | 1,001,986 | -1.24(-2.88%) |
Dec 16, 2022 | 43.51 | 43.92 | 42.96 | 43.21 | 2,615,162 | -0.53(-1.22%) |
Dec 15, 2022 | 44.27 | 44.52 | 43.36 | 43.75 | 1,887,369 | -1.09(-2.43%) |
Dec 14, 2022 | 44.90 | 45.56 | 44.51 | 44.83 | 1,218,098 | -0.23(-0.52%) |
Dec 13, 2022 | 45.04 | 45.40 | 43.93 | 45.07 | 1,709,986 | +1.20(+2.72%) |
Dec 12, 2022 | 43.71 | 44.09 | 43.43 | 43.87 | 1,123,828 | -0.01(-0.02%) |
Dec 09, 2022 | 44.01 | 44.39 | 43.79 | 43.88 | 985,381 | -0.54(-1.23%) |
Dec 08, 2022 | 45.23 | 45.23 | 44.34 | 44.43 | 663,311 | -0.38(-0.85%) |
Dec 07, 2022 | 44.74 | 45.36 | 44.61 | 44.81 | 913,108 | -0.19(-0.43%) |
Dec 06, 2022 | 46.12 | 46.12 | 44.49 | 45.00 | 1,058,484 | -0.33(-0.73%) |
Dec 05, 2022 | 45.68 | 45.68 | 45.04 | 45.33 | 1,018,439 | -0.82(-1.78%) |
Dec 02, 2022 | 45.21 | 46.19 | 45.06 | 46.15 | 878,199 | +0.33(+0.72%) |
Dec 01, 2022 | 45.66 | 46.22 | 45.18 | 45.82 | 832,716 | +0.17(+0.38%) |
Nov 30, 2022 | 44.85 | 45.68 | 44.34 | 45.65 | 1,448,384 | +1.09(+2.46%) |
Nov 29, 2022 | 45.80 | 45.80 | 44.47 | 44.56 | 1,859,626 | -1.03(-2.25%) |
Nov 28, 2022 | 45.57 | 45.85 | 45.02 | 45.58 | 1,555,278 | -0.63(-1.36%) |
Nov 25, 2022 | 45.69 | 46.52 | 45.44 | 46.21 | 367,675 | +0.43(+0.93%) |
Nov 23, 2022 | 46.28 | 46.35 | 45.42 | 45.79 | 741,557 | -0.26(-0.57%) |
Nov 22, 2022 | 45.52 | 46.12 | 45.08 | 46.05 | 743,425 | +0.73(+1.60%) |
Nov 21, 2022 | 45.72 | 45.72 | 45.10 | 45.32 | 1,411,684 | -0.74(-1.60%) |
Nov 18, 2022 | 46.23 | 46.40 | 45.64 | 46.06 | 906,749 | +0.35(+0.76%) |
Nov 17, 2022 | 44.34 | 45.75 | 43.63 | 45.71 | 1,442,352 | +0.41(+0.90%) |
Nov 16, 2022 | 45.50 | 45.79 | 44.79 | 45.30 | 2,014,760 | -0.61(-1.33%) |
Nov 15, 2022 | 45.62 | 46.64 | 45.33 | 45.91 | 2,019,460 | -0.49(-1.06%) |
Nov 14, 2022 | 46.33 | 47.04 | 45.52 | 46.41 | 1,789,437 | -0.32(-0.68%) |
Nov 11, 2022 | 45.90 | 47.19 | 45.74 | 46.73 | 1,933,757 | +1.05(+2.29%) |
Nov 10, 2022 | 45.80 | 46.42 | 44.98 | 45.68 | 2,003,285 | +2.41(+5.57%) |
Nov 09, 2022 | 43.54 | 44.44 | 43.11 | 43.27 | 1,450,374 | -0.74(-1.67%) |
Nov 08, 2022 | 44.25 | 44.34 | 43.74 | 44.00 | 1,361,135 | -0.15(-0.33%) |
Nov 07, 2022 | 44.28 | 44.30 | 43.27 | 44.15 | 1,142,135 | +0.22(+0.51%) |
Nov 04, 2022 | 43.67 | 44.63 | 43.27 | 43.93 | 1,834,756 | +0.69(+1.59%) |
Nov 03, 2022 | 41.60 | 43.49 | 41.41 | 43.24 | 1,970,810 | +1.11(+2.64%) |
Nov 02, 2022 | 42.11 | 42.12 | 2,130,804 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.29 | 43.10 | 41.82 | 42.70 | 1,665,966 | +1.05(+2.51%) |
Oct 31, 2022 | 41.40 | 41.84 | 40.91 | 41.65 | 1,604,124 | -0.21(-0.51%) |
Oct 28, 2022 | 40.60 | 42.05 | 40.39 | 41.86 | 2,023,801 | +1.52(+3.77%) |
Oct 27, 2022 | 41.20 | 41.33 | 40.06 | 40.34 | 2,586,366 | -0.15(-0.36%) |
Oct 26, 2022 | 38.90 | 41.04 | 38.07 | 40.49 | 4,981,273 | +4.53(+12.61%) |
Oct 25, 2022 | 34.71 | 35.97 | 34.44 | 35.95 | 2,046,906 | +1.19(+3.43%) |
Oct 24, 2022 | 34.75 | 35.16 | 34.50 | 34.76 | 1,237,699 | -0.01(-0.03%) |
Oct 21, 2022 | 33.70 | 34.91 | 33.57 | 34.77 | 1,122,147 | +1.01(+2.98%) |
Oct 20, 2022 | 33.75 | 34.65 | 33.55 | 33.77 | 1,735,823 | +0.03(+0.09%) |
Oct 19, 2022 | 34.85 | 35.19 | 33.46 | 33.74 | 2,148,347 | -1.80(-5.07%) |
Oct 18, 2022 | 35.94 | 36.24 | 35.23 | 35.54 | 1,154,489 | +0.67(+1.92%) |
Oct 17, 2022 | 35.49 | 35.66 | 34.62 | 34.87 | 1,253,185 | +0.11(+0.31%) |
Oct 14, 2022 | 35.15 | 35.52 | 34.44 | 34.76 | 705,404 | -0.11(-0.31%) |
Oct 13, 2022 | 33.50 | 34.99 | 32.94 | 34.87 | 1,178,117 | +0.57(+1.67%) |
Oct 12, 2022 | 34.08 | 34.45 | 33.35 | 34.30 | 1,033,409 | +0.15(+0.43%) |
Oct 11, 2022 | 33.95 | 34.62 | 33.43 | 34.15 | 1,780,516 | -0.04(-0.11%) |
Oct 10, 2022 | 34.40 | 34.59 | 33.69 | 34.19 | 994,051 | -0.48(-1.40%) |
Oct 07, 2022 | 34.58 | 34.72 | 33.90 | 34.68 | 2,082,418 | -0.29(-0.83%) |
Oct 06, 2022 | 35.30 | 35.82 | 34.91 | 34.97 | 1,527,491 | -0.86(-2.41%) |
Oct 05, 2022 | 35.35 | 36.09 | 34.39 | 35.83 | 2,166,012 | -0.97(-2.63%) |
Oct 04, 2022 | 36.04 | 36.88 | 35.94 | 36.80 | 1,974,040 | +1.82(+5.21%) |
Oct 03, 2022 | 34.41 | 35.32 | 34.00 | 34.98 | 1,914,075 | +1.19(+3.53%) |
Sep 30, 2022 | 34.47 | 34.80 | 33.72 | 33.78 | 2,452,868 | -0.94(-2.71%) |
Sep 29, 2022 | 35.76 | 35.84 | 34.48 | 34.72 | 2,814,308 | -1.31(-3.63%) |
Sep 28, 2022 | 35.94 | 36.48 | 35.43 | 36.03 | 1,936,661 | +0.10(+0.27%) |
Sep 27, 2022 | 36.57 | 36.87 | 35.26 | 35.94 | 1,418,114 | -0.02(-0.05%) |
Sep 26, 2022 | 36.08 | 37.02 | 35.68 | 35.95 | 1,596,690 | -0.41(-1.12%) |
Sep 23, 2022 | 36.71 | 36.93 | 35.55 | 36.36 | 1,597,022 | -1.08(-2.90%) |
Sep 22, 2022 | 38.92 | 38.99 | 37.39 | 37.45 | 1,478,535 | -1.39(-3.59%) |
Sep 21, 2022 | 39.79 | 40.34 | 38.85 | 38.84 | 1,017,360 | -0.79(-2.00%) |
Sep 20, 2022 | 39.84 | 40.12 | 39.10 | 39.63 | 1,403,275 | -0.72(-1.78%) |
Sep 19, 2022 | 38.90 | 40.57 | 38.71 | 40.35 | 1,749,079 | +0.92(+2.33%) |
Sep 16, 2022 | 39.27 | 40.06 | 38.93 | 39.43 | 6,990,340 | -0.38(-0.95%) |
Sep 15, 2022 | 39.60 | 40.09 | 39.04 | 39.81 | 1,760,143 | +0.01(+0.02%) |
Sep 14, 2022 | 40.09 | 40.18 | 39.02 | 39.80 | 2,534,293 | -0.12(-0.29%) |
Sep 13, 2022 | 39.83 | 41.12 | 39.46 | 39.92 | 1,804,610 | -1.45(-3.51%) |
Sep 12, 2022 | 40.09 | 41.67 | 40.09 | 41.37 | 2,643,296 | +1.59(+3.99%) |
Sep 09, 2022 | 39.06 | 39.89 | 38.96 | 39.78 | 1,280,696 | +1.17(+3.03%) |
Sep 08, 2022 | 37.73 | 38.61 | 37.40 | 38.61 | 1,491,416 | +0.22(+0.58%) |
Sep 07, 2022 | 37.54 | 38.55 | 37.40 | 38.39 | 1,710,803 | +1.93(+5.29%) |
Sep 06, 2022 | 36.74 | 36.96 | 35.49 | 36.46 | 1,764,819 | -0.41(-1.12%) |
Sep 02, 2022 | 37.36 | 37.73 | 36.60 | 36.87 | 1,039,774 | -0.01(-0.03%) |
Sep 01, 2022 | 36.74 | 37.06 | 36.30 | 36.88 | 994,486 | -0.33(-0.88%) |
Aug 31, 2022 | 37.75 | 37.86 | 36.79 | 37.21 | 1,078,579 | -0.32(-0.85%) |
Aug 30, 2022 | 38.56 | 38.56 | 37.37 | 37.53 | 839,447 | -0.77(-2.02%) |
Aug 29, 2022 | 38.04 | 38.62 | 37.74 | 38.30 | 707,458 | -0.28(-0.73%) |
Aug 26, 2022 | 40.12 | 40.12 | 38.46 | 38.58 | 898,843 | -1.36(-3.41%) |
Aug 25, 2022 | 39.65 | 40.29 | 39.52 | 39.94 | 782,551 | +0.52(+1.32%) |
Aug 24, 2022 | 39.24 | 39.91 | 39.19 | 39.42 | 890,406 | +0.14(+0.34%) |
Aug 23, 2022 | 39.07 | 39.71 | 38.94 | 39.29 | 935,858 | +0.57(+1.47%) |
Aug 22, 2022 | 38.88 | 39.30 | 38.68 | 38.72 | 1,104,583 | -1.03(-2.60%) |
Aug 19, 2022 | 40.14 | 40.27 | 39.21 | 39.75 | 1,751,350 | -1.02(-2.51%) |
Aug 18, 2022 | 40.17 | 40.97 | 40.05 | 40.77 | 942,097 | +0.53(+1.32%) |
Aug 17, 2022 | 40.15 | 40.57 | 39.73 | 40.24 | 973,267 | -0.42(-1.04%) |
Aug 16, 2022 | 39.15 | 40.73 | 39.05 | 40.67 | 1,266,781 | +1.40(+3.56%) |
Aug 15, 2022 | 38.20 | 39.42 | 38.17 | 39.27 | 950,092 | +0.69(+1.80%) |
Aug 12, 2022 | 38.42 | 38.58 | 37.95 | 38.57 | 983,105 | +0.39(+1.01%) |
Aug 11, 2022 | 38.00 | 38.58 | 37.87 | 38.19 | 1,006,336 | +0.69(+1.83%) |
Aug 10, 2022 | 37.44 | 37.83 | 37.15 | 37.50 | 1,452,278 | +1.15(+3.16%) |
Aug 09, 2022 | 36.71 | 36.74 | 36.17 | 36.35 | 1,084,784 | -0.52(-1.41%) |
Aug 08, 2022 | 36.18 | 37.24 | 36.18 | 36.87 | 1,111,150 | +0.92(+2.55%) |
Aug 05, 2022 | 35.09 | 36.45 | 34.97 | 35.96 | 1,119,383 | +0.15(+0.43%) |
Aug 04, 2022 | 36.45 | 36.61 | 35.71 | 35.80 | 1,155,976 | -0.42(-1.17%) |
Aug 03, 2022 | 35.90 | 36.37 | 35.60 | 36.23 | 776,059 | +0.84(+2.37%) |
Aug 02, 2022 | 36.13 | 36.37 | 35.38 | 35.39 | 1,226,737 | -0.99(-2.73%) |
Aug 01, 2022 | 36.14 | 36.53 | 35.46 | 36.38 | 1,433,748 | -0.10(-0.26%) |
Jul 29, 2022 | 35.95 | 36.49 | 35.51 | 36.48 | 2,517,537 | +0.82(+2.30%) |
Jul 28, 2022 | 35.21 | 36.45 | 34.84 | 35.66 | 3,811,947 | +2.57(+7.75%) |
Jul 27, 2022 | 32.19 | 33.13 | 31.53 | 33.09 | 1,587,826 | +1.15(+3.59%) |
Jul 26, 2022 | 32.98 | 33.09 | 31.70 | 31.94 | 1,779,932 | -1.32(-3.97%) |
Jul 25, 2022 | 33.44 | 33.77 | 32.58 | 33.27 | 1,549,212 | -0.13(-0.38%) |
Jul 22, 2022 | 33.97 | 34.07 | 33.08 | 33.39 | 1,416,007 | -0.67(-1.95%) |
Jul 21, 2022 | 34.12 | 34.17 | 33.20 | 34.06 | 1,037,179 | +0.02(+0.06%) |
Jul 20, 2022 | 33.24 | 34.21 | 32.84 | 34.04 | 1,748,760 | +0.76(+2.29%) |
Jul 19, 2022 | 32.57 | 33.34 | 32.36 | 33.28 | 1,088,005 | +1.44(+4.52%) |
Jul 18, 2022 | 31.92 | 32.56 | 31.65 | 31.84 | 790,999 | +0.41(+1.32%) |
Jul 15, 2022 | 30.87 | 31.51 | 30.57 | 31.42 | 902,476 | +1.12(+3.69%) |
Jul 14, 2022 | 30.30 | 30.55 | 29.67 | 30.30 | 1,144,954 | -0.80(-2.57%) |
Jul 13, 2022 | 30.48 | 31.23 | 30.44 | 31.10 | 609,074 | -0.07(-0.22%) |
Jul 12, 2022 | 30.82 | 32.06 | 30.82 | 31.17 | 1,030,731 | +0.43(+1.41%) |
Jul 11, 2022 | 31.06 | 31.40 | 30.66 | 30.74 | 571,274 | -0.55(-1.76%) |
Jul 08, 2022 | 31.57 | 31.82 | 31.06 | 31.29 | 702,679 | -0.25(-0.80%) |
Jul 07, 2022 | 31.08 | 31.78 | 31.08 | 31.54 | 880,499 | +0.58(+1.87%) |
Jul 06, 2022 | 31.25 | 31.81 | 30.18 | 30.96 | 817,611 | -0.46(-1.47%) |
Jul 05, 2022 | 29.92 | 31.43 | 29.77 | 31.42 | 1,188,346 | +0.56(+1.81%) |
Jul 01, 2022 | 30.44 | 31.50 | 30.07 | 30.86 | 1,230,734 | +0.32(+1.04%) |
Jun 30, 2022 | 29.97 | 31.26 | 29.54 | 30.55 | 1,954,927 | +0.21(+0.70%) |
Jun 29, 2022 | 30.71 | 30.80 | 29.77 | 30.33 | 1,142,511 | -0.63(-2.03%) |
Jun 28, 2022 | 31.81 | 32.37 | 30.93 | 30.96 | 744,259 | -0.70(-2.22%) |
Jun 27, 2022 | 32.00 | 32.12 | 31.50 | 31.66 | 1,092,797 | +0.02(+0.06%) |
Jun 24, 2022 | 30.83 | 31.81 | 30.78 | 31.64 | 2,158,397 | +1.07(+3.50%) |
Jun 23, 2022 | 30.59 | 30.97 | 29.66 | 30.57 | 1,046,810 | +0.15(+0.51%) |
Jun 22, 2022 | 29.78 | 30.82 | 29.68 | 30.42 | 1,184,975 | +0.14(+0.45%) |
Jun 21, 2022 | 30.94 | 30.94 | 29.92 | 30.28 | 1,395,772 | +0.58(+1.95%) |
Jun 17, 2022 | 29.52 | 30.12 | 29.08 | 29.71 | 2,776,158 | +0.45(+1.55%) |
Jun 16, 2022 | 30.04 | 30.24 | 28.75 | 29.25 | 1,575,397 | -1.81(-5.84%) |
Jun 15, 2022 | 30.83 | 31.63 | 30.50 | 31.07 | 1,700,048 | +0.83(+2.74%) |
Jun 14, 2022 | 29.92 | 30.49 | 29.78 | 30.24 | 1,489,125 | +0.46(+1.56%) |
Jun 13, 2022 | 30.25 | 30.37 | 29.42 | 29.77 | 2,066,575 | -1.68(-5.34%) |
Jun 10, 2022 | 32.95 | 33.47 | 31.40 | 31.45 | 2,052,901 | -2.30(-6.80%) |
Jun 09, 2022 | 33.56 | 34.07 | 33.32 | 33.75 | 1,682,344 | -0.21(-0.63%) |
Jun 08, 2022 | 33.89 | 34.34 | 33.37 | 33.96 | 1,106,428 | +0.13(+0.37%) |
Jun 07, 2022 | 33.37 | 33.91 | 33.18 | 33.84 | 971,570 | -0.22(-0.65%) |
Jun 06, 2022 | 34.38 | 34.58 | 33.31 | 34.06 | 1,937,314 | +0.36(+1.06%) |
Jun 03, 2022 | 34.25 | 34.38 | 33.44 | 33.70 | 2,111,879 | -1.17(-3.35%) |
Jun 02, 2022 | 32.10 | 35.04 | 31.88 | 34.87 | 3,020,460 | +2.21(+6.77%) |
Jun 01, 2022 | 34.30 | 34.32 | 32.57 | 32.66 | 3,242,062 | -1.13(-3.35%) |
May 31, 2022 | 34.96 | 34.96 | 33.37 | 33.79 | 2,683,046 | -1.11(-3.19%) |
May 27, 2022 | 34.15 | 34.91 | 34.02 | 34.90 | 1,250,871 | +0.97(+2.86%) |
May 26, 2022 | 32.80 | 34.34 | 32.80 | 33.93 | 1,619,631 | +1.65(+5.12%) |
May 25, 2022 | 30.22 | 32.47 | 30.17 | 32.28 | 1,737,234 | +1.91(+6.29%) |
May 24, 2022 | 30.35 | 30.58 | 29.22 | 30.37 | 2,402,270 | -0.68(-2.20%) |
May 23, 2022 | 31.10 | 31.69 | 30.68 | 31.05 | 1,710,845 | -0.01(-0.03%) |
May 20, 2022 | 31.46 | 31.61 | 29.89 | 31.06 | 3,117,371 | -0.09(-0.28%) |
May 19, 2022 | 30.62 | 32.56 | 30.41 | 31.15 | 5,639,728 | -3.19(-9.29%) |
May 18, 2022 | 36.02 | 36.34 | 34.14 | 34.34 | 2,076,913 | -2.55(-6.93%) |
May 17, 2022 | 35.99 | 36.90 | 35.43 | 36.89 | 1,178,750 | +1.73(+4.92%) |
May 16, 2022 | 35.61 | 35.83 | 34.92 | 35.16 | 1,501,430 | -0.85(-2.35%) |
May 13, 2022 | 34.88 | 36.29 | 34.69 | 36.01 | 1,539,923 | +1.98(+5.81%) |
May 12, 2022 | 34.10 | 34.12 | 32.95 | 34.03 | 2,293,976 | -0.37(-1.06%) |
May 11, 2022 | 35.81 | 35.99 | 34.27 | 34.39 | 3,334,878 | -1.29(-3.61%) |
May 10, 2022 | 35.58 | 36.01 | 34.24 | 35.68 | 1,931,331 | +0.49(+1.39%) |
May 09, 2022 | 36.06 | 36.51 | 35.11 | 35.19 | 1,726,794 | -1.64(-4.46%) |
May 06, 2022 | 35.91 | 37.84 | 35.30 | 36.83 | 2,119,830 | +0.93(+2.59%) |
May 05, 2022 | 38.85 | 39.04 | 35.64 | 35.90 | 1,856,134 | -3.53(-8.96%) |
May 04, 2022 | 37.05 | 39.54 | 36.78 | 39.44 | 3,833,960 | +2.22(+5.96%) |
May 03, 2022 | 35.67 | 37.34 | 35.27 | 37.22 | 2,420,415 | +2.02(+5.73%) |
May 02, 2022 | 34.88 | 35.66 | 34.56 | 35.20 | 1,606,289 | +0.19(+0.55%) |
Apr 29, 2022 | 35.59 | 36.57 | 34.94 | 35.01 | 1,862,765 | -0.59(-1.65%) |
Apr 28, 2022 | 34.58 | 36.00 | 33.82 | 35.59 | 1,839,277 | +0.71(+2.04%) |
Apr 27, 2022 | 34.32 | 36.11 | 33.62 | 34.88 | 3,594,173 | -0.16(-0.47%) |
Apr 26, 2022 | 36.03 | 36.55 | 34.86 | 35.05 | 2,933,633 | -1.75(-4.75%) |
Apr 25, 2022 | 36.11 | 36.83 | 34.85 | 36.80 | 2,345,600 | +0.43(+1.19%) |
Apr 22, 2022 | 37.34 | 37.58 | 36.13 | 36.36 | 1,887,389 | -1.27(-3.37%) |
Apr 21, 2022 | 40.14 | 40.58 | 37.55 | 37.63 | 1,693,088 | -1.98(-5.00%) |
Apr 20, 2022 | 39.19 | 40.14 | 39.08 | 39.61 | 2,185,771 | +0.52(+1.33%) |
Apr 19, 2022 | 37.23 | 39.22 | 37.23 | 39.09 | 2,057,601 | +2.18(+5.91%) |
Apr 18, 2022 | 36.61 | 37.08 | 36.39 | 36.91 | 1,004,546 | +0.22(+0.60%) |
Apr 14, 2022 | 36.55 | 37.18 | 36.47 | 36.69 | 1,078,357 | +0.00(+0.00%) |
Apr 13, 2022 | 36.05 | 36.91 | 36.05 | 36.69 | 903,136 | +0.43(+1.19%) |
Apr 12, 2022 | 36.91 | 37.56 | 35.95 | 36.26 | 1,087,164 | -0.45(-1.23%) |
Apr 11, 2022 | 36.28 | 37.59 | 36.14 | 36.71 | 1,497,201 | +0.31(+0.84%) |
Apr 08, 2022 | 35.35 | 36.97 | 35.35 | 36.40 | 1,643,483 | +0.87(+2.46%) |
Apr 07, 2022 | 34.78 | 35.83 | 34.36 | 35.53 | 2,063,335 | +0.53(+1.51%) |
Apr 06, 2022 | 34.91 | 35.35 | 34.53 | 35.00 | 2,160,309 | -0.37(-1.03%) |
Apr 05, 2022 | 36.66 | 37.20 | 35.31 | 35.36 | 2,740,367 | -1.90(-5.10%) |
Apr 04, 2022 | 37.16 | 37.38 | 36.56 | 37.27 | 1,173,986 | +0.04(+0.10%) |
Apr 01, 2022 | 38.03 | 38.27 | 36.85 | 37.23 | 1,332,226 | -0.61(-1.62%) |
Mar 31, 2022 | 38.10 | 38.63 | 37.80 | 37.84 | 1,296,160 | -0.54(-1.40%) |
Mar 30, 2022 | 38.42 | 38.84 | 38.27 | 38.38 | 1,199,234 | -0.33(-0.84%) |
Mar 29, 2022 | 38.10 | 38.92 | 38.04 | 38.71 | 1,632,031 | +1.14(+3.04%) |
Mar 28, 2022 | 36.99 | 37.58 | 36.77 | 37.56 | 1,040,834 | +0.48(+1.30%) |
Mar 25, 2022 | 36.61 | 37.10 | 36.23 | 37.08 | 1,325,240 | +0.44(+1.21%) |
Mar 24, 2022 | 36.50 | 36.77 | 35.91 | 36.64 | 1,789,907 | +0.36(+0.98%) |
Mar 23, 2022 | 37.96 | 38.02 | 36.29 | 36.29 | 2,233,303 | -2.04(-5.31%) |
Mar 22, 2022 | 38.31 | 38.87 | 38.09 | 38.32 | 1,616,818 | +0.44(+1.17%) |
Mar 21, 2022 | 38.96 | 39.25 | 37.62 | 37.88 | 2,895,664 | -0.87(-2.26%) |
Mar 18, 2022 | 37.53 | 39.12 | 37.06 | 38.75 | 2,564,404 | +1.20(+3.20%) |
Mar 17, 2022 | 37.42 | 38.16 | 37.19 | 37.55 | 1,866,340 | -0.33(-0.86%) |
Mar 16, 2022 | 37.20 | 38.73 | 36.86 | 37.88 | 2,083,160 | +1.34(+3.68%) |
Mar 15, 2022 | 36.46 | 37.05 | 36.15 | 36.54 | 1,194,974 | +0.12(+0.32%) |
Mar 14, 2022 | 37.38 | 38.34 | 36.04 | 36.42 | 2,228,403 | -0.57(-1.53%) |
Mar 11, 2022 | 37.70 | 38.00 | 36.87 | 36.99 | 1,831,982 | -0.28(-0.75%) |
Mar 10, 2022 | 36.69 | 37.41 | 36.51 | 37.27 | 1,873,473 | -0.27(-0.72%) |
Mar 09, 2022 | 36.80 | 37.93 | 36.43 | 37.53 | 1,792,349 | +1.77(+4.94%) |
Mar 08, 2022 | 35.13 | 36.95 | 35.00 | 35.77 | 2,647,491 | +0.61(+1.72%) |
Mar 07, 2022 | 36.88 | 37.28 | 34.68 | 35.16 | 3,534,185 | -2.25(-6.01%) |
Mar 04, 2022 | 38.97 | 38.97 | 36.68 | 37.41 | 2,908,669 | -2.34(-5.90%) |
Mar 03, 2022 | 39.61 | 40.18 | 39.19 | 39.75 | 1,375,554 | +0.07(+0.17%) |
Mar 02, 2022 | 38.46 | 39.96 | 38.42 | 39.69 | 1,844,044 | +1.25(+3.25%) |