Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.79 | 30.16 | 29.42 | 29.50 | 39,094,068 | -0.27(-0.91%) |
Sep 29, 2022 | 29.83 | 29.95 | 29.40 | 29.77 | 43,067,372 | -0.38(-1.26%) |
Sep 28, 2022 | 29.65 | 30.32 | 29.58 | 30.15 | 47,430,824 | +0.58(+1.97%) |
Sep 27, 2022 | 29.93 | 30.08 | 29.27 | 29.57 | 62,398,964 | -0.13(-0.43%) |
Sep 26, 2022 | 29.95 | 30.23 | 29.48 | 29.69 | 51,399,216 | -0.48(-1.58%) |
Sep 23, 2022 | 30.35 | 30.42 | 29.73 | 30.17 | 58,460,540 | -0.49(-1.58%) |
Sep 22, 2022 | 31.25 | 31.30 | 30.60 | 30.65 | 53,816,864 | -0.52(-1.68%) |
Sep 21, 2022 | 32.04 | 32.16 | 31.16 | 31.18 | 51,060,468 | -0.66(-2.08%) |
Sep 20, 2022 | 32.05 | 32.12 | 31.54 | 31.84 | 43,424,828 | -0.48(-1.47%) |
Sep 19, 2022 | 31.58 | 32.33 | 31.58 | 32.32 | 37,555,740 | +0.36(+1.13%) |
Sep 16, 2022 | 31.92 | 32.01 | 31.61 | 31.95 | 55,758,896 | -0.29(-0.90%) |
Sep 15, 2022 | 32.18 | 32.66 | 32.09 | 32.24 | 49,300,468 | +0.11(+0.33%) |
Sep 14, 2022 | 32.30 | 32.45 | 31.85 | 32.14 | 40,577,592 | -0.10(-0.30%) |
Sep 13, 2022 | 32.82 | 32.94 | 32.12 | 32.23 | 63,181,964 | -1.25(-3.72%) |
Sep 12, 2022 | 33.35 | 33.66 | 33.27 | 33.48 | 43,420,036 | +0.27(+0.81%) |
Sep 09, 2022 | 33.06 | 33.30 | 33.04 | 33.21 | 42,757,772 | +0.30(+0.91%) |
Sep 08, 2022 | 32.18 | 32.93 | 32.04 | 32.91 | 52,516,852 | +0.57(+1.76%) |
Sep 07, 2022 | 31.62 | 32.40 | 31.57 | 32.34 | 36,232,400 | +0.63(+1.98%) |
Sep 06, 2022 | 31.95 | 32.03 | 31.39 | 31.71 | 47,658,564 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.68 | 31.63 | 31.79 | 44,704,508 | -0.25(-0.78%) |
Sep 01, 2022 | 31.81 | 32.09 | 31.42 | 32.04 | 42,007,968 | +0.10(+0.30%) |
Aug 31, 2022 | 32.35 | 32.47 | 31.90 | 31.94 | 41,134,684 | -0.24(-0.75%) |
Aug 30, 2022 | 32.47 | 32.57 | 31.99 | 32.19 | 43,316,932 | -0.17(-0.54%) |
Aug 29, 2022 | 32.35 | 32.59 | 32.17 | 32.36 | 36,102,528 | -0.23(-0.71%) |
Aug 26, 2022 | 33.74 | 33.75 | 32.56 | 32.59 | 39,554,088 | -1.01(-2.99%) |
Aug 25, 2022 | 33.15 | 33.62 | 33.07 | 33.60 | 27,427,298 | +0.51(+1.55%) |
Aug 24, 2022 | 32.85 | 33.19 | 32.79 | 33.08 | 21,392,752 | +0.17(+0.53%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.91 | 32.91 | 24,046,612 | -0.14(-0.41%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.96 | 33.05 | 38,068,608 | -0.74(-2.20%) |
Aug 19, 2022 | 34.27 | 34.27 | 33.67 | 33.79 | 34,750,068 | -0.69(-1.99%) |
Aug 18, 2022 | 34.41 | 34.52 | 34.24 | 34.48 | 16,513,857 | +0.04(+0.11%) |
Aug 17, 2022 | 34.22 | 34.59 | 34.20 | 34.44 | 34,296,300 | -0.17(-0.50%) |
Aug 16, 2022 | 34.21 | 34.77 | 34.21 | 34.61 | 42,727,644 | +0.25(+0.73%) |
Aug 15, 2022 | 34.02 | 34.46 | 33.95 | 34.36 | 26,243,858 | -0.01(-0.03%) |
Aug 12, 2022 | 34.00 | 34.38 | 33.83 | 34.37 | 37,629,320 | +0.53(+1.57%) |
Aug 11, 2022 | 33.75 | 34.05 | 33.71 | 33.84 | 48,608,552 | +0.40(+1.18%) |
Aug 10, 2022 | 33.28 | 33.56 | 33.21 | 33.44 | 46,935,224 | +0.73(+2.25%) |
Aug 09, 2022 | 32.60 | 32.79 | 32.54 | 32.71 | 27,333,044 | +0.16(+0.50%) |
Aug 08, 2022 | 32.80 | 32.91 | 32.51 | 32.54 | 25,212,938 | -0.02(-0.06%) |
Aug 05, 2022 | 32.24 | 32.72 | 32.13 | 32.56 | 35,555,744 | +0.23(+0.72%) |
Aug 04, 2022 | 32.41 | 32.50 | 32.27 | 32.33 | 25,351,006 | -0.11(-0.33%) |
Aug 03, 2022 | 32.20 | 32.51 | 32.01 | 32.44 | 28,253,360 | +0.48(+1.51%) |
Aug 02, 2022 | 32.16 | 32.37 | 31.92 | 31.95 | 38,134,532 | -0.36(-1.11%) |
Aug 01, 2022 | 32.27 | 32.49 | 32.09 | 32.31 | 36,355,876 | -0.27(-0.83%) |
Jul 29, 2022 | 32.21 | 32.69 | 32.18 | 32.58 | 40,064,516 | +0.45(+1.41%) |
Jul 28, 2022 | 31.92 | 32.14 | 31.41 | 32.13 | 42,391,164 | +0.23(+0.73%) |
Jul 27, 2022 | 31.54 | 32.05 | 31.44 | 31.90 | 46,370,740 | +0.48(+1.54%) |
Jul 26, 2022 | 31.70 | 31.89 | 31.34 | 31.41 | 27,265,326 | -0.44(-1.40%) |
Jul 25, 2022 | 31.85 | 32.00 | 31.63 | 31.86 | 25,550,040 | +0.20(+0.64%) |
Jul 22, 2022 | 31.89 | 32.05 | 31.41 | 31.65 | 26,634,660 | -0.18(-0.58%) |
Jul 21, 2022 | 31.55 | 31.84 | 31.31 | 31.84 | 41,976,980 | +0.20(+0.64%) |
Jul 20, 2022 | 31.45 | 31.69 | 31.35 | 31.63 | 39,830,896 | +0.12(+0.37%) |
Jul 19, 2022 | 31.01 | 31.62 | 30.92 | 31.52 | 41,970,108 | +0.92(+3.00%) |
Jul 18, 2022 | 31.15 | 31.36 | 30.47 | 30.60 | 40,008,264 | -0.12(-0.38%) |
Jul 15, 2022 | 30.14 | 30.89 | 30.06 | 30.72 | 61,715,828 | +1.01(+3.38%) |
Jul 14, 2022 | 29.67 | 29.80 | 29.35 | 29.71 | 59,781,996 | -0.58(-1.91%) |
Jul 13, 2022 | 30.23 | 30.49 | 29.91 | 30.29 | 53,234,452 | -0.27(-0.89%) |
Jul 12, 2022 | 30.52 | 31.12 | 30.50 | 30.56 | 39,532,100 | -0.19(-0.63%) |
Jul 11, 2022 | 30.83 | 30.98 | 30.67 | 30.76 | 31,622,172 | -0.25(-0.81%) |
Jul 08, 2022 | 31.16 | 31.25 | 30.88 | 31.01 | 30,102,930 | -0.07(-0.22%) |
Jul 07, 2022 | 30.89 | 31.16 | 30.86 | 31.07 | 34,259,592 | +0.44(+1.45%) |
Jul 06, 2022 | 30.64 | 30.88 | 30.34 | 30.63 | 49,660,324 | -0.08(-0.25%) |
Jul 05, 2022 | 30.33 | 30.73 | 29.98 | 30.71 | 53,316,984 | -0.11(-0.34%) |
Jul 01, 2022 | 30.30 | 30.91 | 30.10 | 30.81 | 80,097,928 | +0.42(+1.37%) |
Jun 30, 2022 | 30.19 | 30.67 | 29.82 | 30.40 | 77,899,992 | -0.27(-0.88%) |
Jun 29, 2022 | 30.87 | 30.99 | 30.56 | 30.67 | 66,729,812 | -0.17(-0.56%) |
Jun 28, 2022 | 31.47 | 31.77 | 30.82 | 30.84 | 43,932,892 | -0.31(-0.99%) |
Jun 27, 2022 | 31.50 | 31.50 | 31.01 | 31.15 | 48,876,364 | -0.11(-0.34%) |
Jun 24, 2022 | 30.27 | 31.29 | 30.22 | 31.26 | 67,756,296 | +1.11(+3.69%) |
Jun 23, 2022 | 30.28 | 30.34 | 29.65 | 30.15 | 71,745,032 | -0.12(-0.38%) |
Jun 22, 2022 | 29.98 | 30.54 | 29.94 | 30.26 | 49,692,292 | -0.07(-0.22%) |
Jun 21, 2022 | 30.42 | 30.52 | 30.15 | 30.33 | 60,037,500 | +0.59(+2.00%) |
Jun 17, 2022 | 29.72 | 30.07 | 29.45 | 29.74 | 121,668,480 | +0.09(+0.29%) |
Jun 16, 2022 | 29.80 | 29.81 | 29.40 | 29.65 | 105,085,072 | -0.77(-2.53%) |
Jun 15, 2022 | 30.40 | 30.85 | 29.90 | 30.42 | 91,381,768 | +0.34(+1.12%) |
Jun 14, 2022 | 30.47 | 30.67 | 29.85 | 30.08 | 78,410,656 | -0.26(-0.86%) |
Jun 13, 2022 | 30.49 | 30.86 | 30.16 | 30.34 | 108,237,360 | -0.93(-2.98%) |
Jun 10, 2022 | 31.75 | 31.86 | 31.25 | 31.27 | 77,495,240 | -1.17(-3.62%) |
Jun 09, 2022 | 33.25 | 33.27 | 32.43 | 32.45 | 51,700,936 | -0.84(-2.51%) |
Jun 08, 2022 | 33.62 | 33.72 | 33.16 | 33.28 | 39,783,704 | -0.60(-1.76%) |
Jun 07, 2022 | 33.39 | 33.91 | 33.36 | 33.88 | 33,319,442 | +0.26(+0.77%) |
Jun 06, 2022 | 33.80 | 34.15 | 33.61 | 33.62 | 34,143,412 | +0.10(+0.29%) |
Jun 03, 2022 | 33.70 | 33.84 | 33.49 | 33.52 | 38,172,068 | -0.49(-1.44%) |
Jun 02, 2022 | 33.58 | 34.04 | 33.32 | 34.02 | 47,150,940 | +0.46(+1.38%) |
Jun 01, 2022 | 34.02 | 34.10 | 33.24 | 33.55 | 50,590,428 | -0.55(-1.61%) |
May 31, 2022 | 33.92 | 34.37 | 33.74 | 34.10 | 67,837,048 | -0.10(-0.28%) |
May 27, 2022 | 33.77 | 34.27 | 33.71 | 34.20 | 45,622,608 | +0.57(+1.69%) |
May 26, 2022 | 33.23 | 33.75 | 33.20 | 33.63 | 52,839,480 | +0.76(+2.31%) |
May 25, 2022 | 32.53 | 33.07 | 32.44 | 32.87 | 75,069,288 | +0.26(+0.80%) |
May 24, 2022 | 32.49 | 32.71 | 31.94 | 32.61 | 81,075,472 | -0.07(-0.21%) |
May 23, 2022 | 32.26 | 32.92 | 32.09 | 32.68 | 81,333,240 | +1.03(+3.25%) |
May 20, 2022 | 31.93 | 32.09 | 30.98 | 31.65 | 81,040,552 | -0.06(-0.18%) |
May 19, 2022 | 31.49 | 31.94 | 31.44 | 31.71 | 74,398,680 | -0.21(-0.66%) |
May 18, 2022 | 32.52 | 32.56 | 31.79 | 31.92 | 77,257,200 | -0.90(-2.75%) |
May 17, 2022 | 32.59 | 32.91 | 32.41 | 32.82 | 65,399,028 | +0.86(+2.68%) |
May 16, 2022 | 32.11 | 32.25 | 31.71 | 31.97 | 57,889,360 | -0.27(-0.84%) |
May 13, 2022 | 32.16 | 32.50 | 31.95 | 32.24 | 66,606,456 | +0.46(+1.45%) |
May 12, 2022 | 31.75 | 32.07 | 31.16 | 31.77 | 119,035,016 | -0.24(-0.75%) |
May 11, 2022 | 32.35 | 33.01 | 31.97 | 32.02 | 114,647,296 | -0.30(-0.92%) |
May 10, 2022 | 32.90 | 33.11 | 31.91 | 32.31 | 111,891,592 | -0.29(-0.88%) |
May 09, 2022 | 32.95 | 33.15 | 32.45 | 32.60 | 89,364,792 | -0.80(-2.39%) |
May 06, 2022 | 33.51 | 33.55 | 32.91 | 33.40 | 103,266,112 | -0.24(-0.71%) |
May 05, 2022 | 34.25 | 34.31 | 33.23 | 33.64 | 105,145,440 | -1.01(-2.91%) |
May 04, 2022 | 33.68 | 34.70 | 33.56 | 34.65 | 91,317,240 | +1.03(+3.06%) |
May 03, 2022 | 33.42 | 33.96 | 33.30 | 33.62 | 76,856,144 | +0.43(+1.30%) |
May 02, 2022 | 33.33 | 33.45 | 32.53 | 33.19 | 108,595,512 | +0.01(+0.03%) |
Apr 29, 2022 | 34.19 | 34.31 | 33.10 | 33.18 | 77,626,448 | -1.18(-3.44%) |
Apr 28, 2022 | 34.27 | 34.48 | 33.77 | 34.36 | 65,255,604 | +0.43(+1.28%) |
Apr 27, 2022 | 33.91 | 34.27 | 33.80 | 33.93 | 84,874,632 | -0.03(-0.09%) |
Apr 26, 2022 | 34.44 | 34.80 | 33.94 | 33.96 | 84,850,424 | -0.87(-2.51%) |
Apr 25, 2022 | 34.49 | 34.91 | 33.97 | 34.83 | 95,055,608 | +0.06(+0.17%) |
Apr 22, 2022 | 35.78 | 35.79 | 34.74 | 34.77 | 76,107,072 | -1.07(-2.98%) |
Apr 21, 2022 | 36.67 | 36.84 | 35.77 | 35.84 | 57,205,716 | -0.58(-1.58%) |
Apr 20, 2022 | 36.45 | 36.68 | 36.33 | 36.42 | 56,826,452 | +0.25(+0.69%) |
Apr 19, 2022 | 35.77 | 36.23 | 35.76 | 36.17 | 43,177,676 | +0.49(+1.37%) |
Apr 18, 2022 | 35.25 | 35.84 | 35.24 | 35.68 | 54,858,980 | +0.21(+0.60%) |
Apr 14, 2022 | 35.79 | 36.04 | 35.46 | 35.47 | 71,294,712 | -0.40(-1.13%) |
Apr 13, 2022 | 35.53 | 35.88 | 35.47 | 35.87 | 59,739,816 | +0.00(+0.00%) |
Apr 12, 2022 | 36.24 | 36.57 | 35.72 | 35.87 | 69,947,712 | -0.39(-1.09%) |
Apr 11, 2022 | 36.33 | 36.68 | 36.21 | 36.26 | 57,460,560 | -0.16(-0.45%) |
Apr 08, 2022 | 36.21 | 36.59 | 36.11 | 36.43 | 46,465,124 | +0.37(+1.01%) |
Apr 07, 2022 | 36.07 | 36.24 | 35.55 | 36.06 | 55,486,008 | -0.04(-0.11%) |
Apr 06, 2022 | 36.06 | 36.26 | 35.96 | 36.10 | 58,070,860 | -0.25(-0.69%) |
Apr 05, 2022 | 36.44 | 36.83 | 36.26 | 36.35 | 58,414,528 | -0.23(-0.63%) |
Apr 04, 2022 | 36.66 | 36.88 | 36.32 | 36.58 | 139,822,000 | -0.16(-0.44%) |
Apr 01, 2022 | 37.09 | 37.17 | 36.49 | 36.75 | 80,633,336 | -0.10(-0.26%) |
Mar 31, 2022 | 37.66 | 38.44 | 36.51 | 36.84 | 69,831,560 | -0.87(-2.29%) |
Mar 30, 2022 | 37.98 | 37.99 | 37.49 | 37.71 | 49,297,760 | -0.27(-0.71%) |
Mar 29, 2022 | 38.35 | 38.46 | 37.76 | 37.98 | 71,046,520 | +0.09(+0.23%) |
Mar 28, 2022 | 37.88 | 37.92 | 37.46 | 37.89 | 46,554,212 | -0.11(-0.28%) |
Mar 25, 2022 | 37.64 | 38.07 | 37.58 | 38.00 | 50,832,728 | +0.48(+1.28%) |
Mar 24, 2022 | 37.48 | 37.55 | 37.21 | 37.51 | 31,640,810 | +0.30(+0.80%) |
Mar 23, 2022 | 37.68 | 37.76 | 37.19 | 37.22 | 43,832,740 | -0.70(-1.85%) |
Mar 22, 2022 | 37.76 | 38.16 | 37.71 | 37.92 | 63,491,668 | +0.61(+1.62%) |
Mar 21, 2022 | 37.51 | 37.63 | 37.12 | 37.31 | 48,706,508 | -0.04(-0.10%) |
Mar 18, 2022 | 37.25 | 37.45 | 36.90 | 37.35 | 85,982,104 | +0.09(+0.23%) |
Mar 17, 2022 | 36.59 | 37.27 | 36.35 | 37.26 | 60,825,684 | +0.46(+1.25%) |
Mar 16, 2022 | 36.26 | 36.86 | 36.14 | 36.80 | 90,840,200 | +1.01(+2.81%) |
Mar 15, 2022 | 35.65 | 35.86 | 35.35 | 35.80 | 54,117,452 | +0.50(+1.41%) |
Mar 14, 2022 | 35.39 | 35.87 | 35.13 | 35.30 | 73,970,376 | +0.44(+1.26%) |
Mar 11, 2022 | 35.41 | 35.64 | 34.84 | 34.86 | 80,339,584 | -0.25(-0.71%) |
Mar 10, 2022 | 34.82 | 34.72 | 35.11 | 74,660,208 | -0.30(-0.84%) | |
Mar 09, 2022 | 35.29 | 35.71 | 35.15 | 35.41 | 92,609,200 | +1.25(+3.67%) |
Mar 08, 2022 | 34.50 | 35.12 | 33.99 | 34.15 | 119,980,992 | -0.20(-0.59%) |
Mar 07, 2022 | 35.33 | 35.37 | 34.33 | 34.35 | 125,499,400 | -1.30(-3.65%) |
Mar 04, 2022 | 35.69 | 35.70 | 35.24 | 35.65 | 110,598,760 | -0.68(-1.87%) |
Mar 03, 2022 | 36.61 | 36.80 | 36.03 | 36.33 | 75,021,424 | -0.11(-0.32%) |
Mar 02, 2022 | 35.83 | 36.66 | 35.81 | 36.45 | 91,997,528 | +0.92(+2.59%) |
Mar 01, 2022 | 36.54 | 36.64 | 35.29 | 35.53 | 135,549,520 | -1.36(-3.69%) |
Feb 28, 2022 | 36.55 | 37.12 | 36.50 | 36.89 | 112,097,880 | -0.56(-1.48%) |
Feb 25, 2022 | 36.52 | 37.54 | 36.82 | 37.45 | 103,508,056 | +1.17(+3.22%) |
Feb 24, 2022 | 35.50 | 36.39 | 35.24 | 36.28 | 149,352,800 | -0.44(-1.20%) |
Feb 23, 2022 | 37.65 | 37.76 | 36.62 | 36.72 | 66,969,432 | -0.65(-1.74%) |
Feb 22, 2022 | 37.39 | 37.73 | 37.05 | 37.37 | 63,378,836 | -0.19(-0.51%) |
Feb 18, 2022 | 37.56 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 38.13 | 38.25 | 37.46 | 37.57 | 61,736,784 | -0.96(-2.49%) |
Feb 16, 2022 | 38.31 | 38.70 | 38.26 | 38.53 | 42,953,116 | +0.03(+0.07%) |
Feb 15, 2022 | 38.44 | 38.70 | 38.31 | 38.50 | 57,890,532 | +0.52(+1.36%) |
Feb 14, 2022 | 38.39 | 38.53 | 37.67 | 37.98 | 74,670,864 | -0.43(-1.12%) |
Feb 11, 2022 | 38.83 | 39.30 | 38.18 | 38.41 | 81,408,336 | -0.55(-1.40%) |
Feb 10, 2022 | 39.12 | 39.63 | 38.80 | 38.96 | 70,203,288 | -0.34(-0.88%) |
Feb 09, 2022 | 39.26 | 39.56 | 39.17 | 39.30 | 70,495,272 | +0.25(+0.64%) |
Feb 08, 2022 | 38.79 | 39.15 | 38.69 | 39.05 | 59,410,356 | +0.54(+1.39%) |
Feb 07, 2022 | 38.45 | 38.77 | 38.24 | 38.52 | 55,026,884 | +0.11(+0.30%) |
Feb 04, 2022 | 37.83 | 38.73 | 37.81 | 38.40 | 81,230,520 | +0.64(+1.70%) |
Feb 03, 2022 | 38.17 | 37.70 | 37.76 | 52,908,128 | -0.42(-1.10%) | |
Feb 02, 2022 | 37.90 | 38.24 | 37.67 | 38.18 | 48,669,828 | +0.26(+0.68%) |
Feb 01, 2022 | 37.45 | 38.01 | 37.26 | 37.92 | 67,705,288 | +0.52(+1.38%) |
Jan 31, 2022 | 36.82 | 37.44 | 37.41 | 61,311,760 | +0.33(+0.88%) | |
Jan 28, 2022 | 36.46 | 37.09 | 36.00 | 37.08 | 83,278,320 | +0.48(+1.31%) |
Jan 27, 2022 | 37.29 | 37.67 | 36.36 | 36.60 | 95,512,176 | -0.34(-0.91%) |
Jan 26, 2022 | 37.24 | 37.55 | 36.52 | 36.94 | 111,340,464 | +0.10(+0.26%) |
Jan 25, 2022 | 36.28 | 37.07 | 35.68 | 36.84 | 101,577,456 | +0.15(+0.42%) |
Jan 24, 2022 | 35.95 | 36.77 | 35.26 | 36.69 | 176,641,088 | +0.11(+0.29%) |
Jan 21, 2022 | 37.20 | 37.30 | 36.43 | 36.58 | 123,125,512 | -0.77(-2.05%) |
Jan 20, 2022 | 37.69 | 38.18 | 37.27 | 37.35 | 83,837,088 | -0.24(-0.64%) |
Jan 19, 2022 | 38.52 | 38.54 | 37.56 | 37.59 | 89,920,616 | -0.64(-1.68%) |
Jan 18, 2022 | 38.84 | 38.88 | 37.99 | 38.23 | 86,174,112 | -0.87(-2.23%) |
Jan 14, 2022 | 39.10 | 0 | -0.41(-1.04%) | |||
Jan 13, 2022 | 39.72 | 39.93 | 39.37 | 39.51 | 55,053,340 | -0.15(-0.39%) |
Jan 12, 2022 | 39.74 | 39.89 | 39.48 | 39.67 | 53,843,184 | +0.03(+0.07%) |
Jan 11, 2022 | 39.44 | 39.66 | 39.07 | 39.64 | 63,532,296 | +0.34(+0.88%) |
Jan 10, 2022 | 39.68 | 39.71 | 38.88 | 39.29 | 76,957,088 | -0.13(-0.34%) |
Jan 07, 2022 | 39.05 | 39.52 | 38.92 | 39.43 | 64,933,760 | +0.46(+1.18%) |
Jan 06, 2022 | 38.80 | 39.00 | 38.45 | 38.97 | 60,250,760 | +0.56(+1.47%) |
Jan 05, 2022 | 38.97 | 39.17 | 38.37 | 38.40 | 79,653,472 | -0.45(-1.16%) |
Jan 04, 2022 | 38.30 | 38.98 | 38.28 | 38.85 | 79,460,568 | +1.00(+2.63%) |
Jan 03, 2022 | 37.67 | 38.00 | 37.66 | 37.86 | 52,579,344 | +0.46(+1.23%) |
Dec 31, 2021 | 37.39 | 37.58 | 37.32 | 37.40 | 29,757,276 | -0.07(-0.18%) |
Dec 30, 2021 | 37.65 | 37.86 | 37.34 | 37.46 | 31,409,328 | -0.07(-0.18%) |
Dec 29, 2021 | 37.66 | 37.76 | 37.48 | 37.53 | 28,334,422 | -0.05(-0.13%) |
Dec 28, 2021 | 37.49 | 37.82 | 37.48 | 37.58 | 35,537,220 | +0.02(+0.05%) |
Dec 27, 2021 | 37.29 | 37.55 | 37.10 | 37.56 | 37,684,484 | +0.38(+1.03%) |
Dec 23, 2021 | 37.20 | 37.51 | 37.16 | 37.18 | 40,783,488 | +0.19(+0.52%) |
Dec 22, 2021 | 36.71 | 37.01 | 36.65 | 36.99 | 51,895,100 | +0.17(+0.47%) |
Dec 21, 2021 | 36.43 | 36.97 | 36.43 | 36.81 | 60,228,272 | +0.75(+2.07%) |
Dec 20, 2021 | 36.21 | 36.26 | 35.64 | 36.07 | 88,991,048 | -0.71(-1.94%) |
Dec 17, 2021 | 37.36 | 37.41 | 36.55 | 36.78 | 102,766,784 | -0.83(-2.20%) |
Dec 16, 2021 | 37.57 | 37.88 | 37.38 | 37.61 | 74,571,352 | +0.47(+1.26%) |
Dec 15, 2021 | 37.13 | 37.25 | 36.68 | 37.14 | 73,878,736 | +0.10(+0.28%) |
Dec 14, 2021 | 36.76 | 37.31 | 36.73 | 37.04 | 54,268,724 | +0.22(+0.60%) |
Dec 13, 2021 | 37.13 | 37.14 | 36.69 | 36.82 | 46,512,000 | -0.40(-1.08%) |
Dec 10, 2021 | 37.44 | 37.45 | 36.98 | 37.22 | 40,815,204 | +0.04(+0.10%) |
Dec 09, 2021 | 37.08 | 37.37 | 36.94 | 37.18 | 47,705,268 | -0.08(-0.20%) |
Dec 08, 2021 | 37.48 | 37.63 | 37.17 | 37.26 | 55,591,148 | -0.20(-0.53%) |
Dec 07, 2021 | 37.23 | 37.56 | 37.05 | 37.46 | 121,138,656 | +0.66(+1.79%) |
Dec 06, 2021 | 36.82 | 37.15 | 36.53 | 36.80 | 73,126,192 | +0.55(+1.53%) |
Dec 03, 2021 | 36.89 | 36.98 | 35.96 | 36.25 | 101,960,544 | -0.60(-1.63%) |
Dec 02, 2021 | 36.11 | 37.04 | 35.98 | 36.85 | 102,862,232 | +1.07(+2.98%) |
Dec 01, 2021 | 36.82 | 37.06 | 35.78 | 35.78 | 106,974,088 | -0.40(-1.11%) |
Nov 30, 2021 | 36.62 | 36.76 | 36.12 | 36.18 | 127,209,848 | -1.04(-2.79%) |
Nov 29, 2021 | 37.38 | 37.51 | 36.78 | 37.22 | 83,217,872 | +0.27(+0.72%) |
Nov 26, 2021 | 37.02 | 37.18 | 36.53 | 36.95 | 80,256,336 | -1.27(-3.32%) |
Nov 24, 2021 | 38.23 | 38.37 | 38.07 | 38.22 | 42,402,520 | -0.09(-0.22%) |
Nov 23, 2021 | 37.96 | 38.33 | 37.80 | 38.30 | 64,567,156 | +0.59(+1.57%) |
Nov 22, 2021 | 37.69 | 38.09 | 37.38 | 37.71 | 85,978,160 | +0.52(+1.41%) |
Nov 19, 2021 | 37.28 | 37.41 | 36.90 | 37.19 | 76,713,744 | -0.41(-1.09%) |
Nov 18, 2021 | 37.83 | 37.70 | 37.59 | 37.60 | 45,143,108 | -0.19(-0.50%) |
Nov 17, 2021 | 38.17 | 38.17 | 37.69 | 37.79 | 56,145,276 | -0.44(-1.15%) |
Nov 16, 2021 | 38.31 | 38.46 | 38.12 | 38.23 | 34,153,928 | -0.04(-0.10%) |
Nov 15, 2021 | 38.37 | 38.47 | 38.19 | 38.27 | 31,554,844 | +0.00(+0.00%) |
Nov 12, 2021 | 38.24 | 38.28 | 37.92 | 38.27 | 41,148,752 | +0.09(+0.22%) |
Nov 11, 2021 | 38.13 | 38.31 | 37.97 | 38.18 | 32,963,604 | +0.06(+0.17%) |
Nov 10, 2021 | 38.10 | 38.12 | 63,671,560 | -0.03(-0.07%) | ||
Nov 09, 2021 | 38.15 | 38.27 | 37.90 | 38.14 | 50,781,532 | -0.21(-0.55%) |
Nov 08, 2021 | 38.38 | 38.63 | 38.26 | 38.35 | 34,454,816 | +0.21(+0.55%) |
Nov 05, 2021 | 38.43 | 38.59 | 38.02 | 38.14 | 60,713,896 | +0.02(+0.05%) |
Nov 04, 2021 | 38.49 | 38.57 | 37.83 | 38.12 | 50,628,968 | -0.51(-1.31%) |
Nov 03, 2021 | 38.36 | 38.77 | 38.29 | 38.63 | 45,055,780 | +0.14(+0.37%) |
Nov 02, 2021 | 38.38 | 38.60 | 38.28 | 38.49 | 32,979,648 | +0.10(+0.25%) |
Nov 01, 2021 | 38.64 | 38.47 | 38.24 | 38.39 | 40,232,472 | +0.02(+0.05%) |
Oct 29, 2021 | 38.57 | 38.64 | 38.30 | 38.37 | 44,163,384 | -0.15(-0.40%) |
Oct 28, 2021 | 38.21 | 38.54 | 38.19 | 38.52 | 46,807,308 | +0.47(+1.23%) |
Oct 27, 2021 | 38.60 | 38.77 | 38.05 | 38.06 | 65,971,232 | -0.64(-1.65%) |
Oct 26, 2021 | 38.76 | 38.70 | 43,623,684 | +0.03(+0.07%) | ||
Oct 25, 2021 | 38.81 | 38.86 | 38.57 | 38.67 | 34,735,976 | -0.05(-0.12%) |
Oct 22, 2021 | 38.36 | 38.78 | 38.32 | 38.71 | 43,499,160 | +0.53(+1.40%) |
Oct 21, 2021 | 38.33 | 38.42 | 37.99 | 38.18 | 36,777,356 | -0.16(-0.42%) |
Oct 20, 2021 | 37.97 | 38.34 | 37.87 | 38.34 | 46,854,368 | +0.30(+0.80%) |
Oct 19, 2021 | 37.84 | 38.04 | 37.70 | 38.04 | 34,859,128 | +0.37(+0.99%) |
Oct 18, 2021 | 37.58 | 37.89 | 37.48 | 37.67 | 59,081,136 | +0.01(+0.03%) |
Oct 15, 2021 | 37.47 | 37.85 | 37.34 | 37.66 | 61,285,432 | +0.55(+1.49%) |
Oct 14, 2021 | 36.90 | 37.11 | 36.55 | 37.10 | 54,436,008 | +0.61(+1.67%) |
Oct 13, 2021 | 36.69 | 36.73 | 35.97 | 36.49 | 75,656,456 | -0.21(-0.57%) |
Oct 12, 2021 | 36.77 | 36.95 | 36.61 | 36.70 | 61,444,508 | -0.11(-0.31%) |
Oct 11, 2021 | 37.28 | 37.55 | 36.80 | 36.82 | 53,240,404 | -0.37(-1.00%) |
Oct 08, 2021 | 37.05 | 37.32 | 36.88 | 37.19 | 40,554,536 | +0.18(+0.49%) |
Oct 07, 2021 | 37.17 | 37.40 | 36.96 | 37.01 | 55,916,552 | +0.22(+0.60%) |
Oct 06, 2021 | 36.42 | 36.82 | 36.15 | 36.79 | 66,534,624 | +0.04(+0.10%) |
Oct 05, 2021 | 36.31 | 36.93 | 36.18 | 36.75 | 58,809,408 | +0.71(+1.96%) |
Oct 04, 2021 | 36.30 | 36.78 | 35.98 | 36.05 | 73,169,656 | -0.31(-0.86%) |