Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 41.63 | 42.08 | 41.14 | 41.88 | 1,595,192 | -0.21(-0.51%) |
Oct 28, 2022 | 40.83 | 42.28 | 40.62 | 42.10 | 2,012,532 | +1.53(+3.77%) |
Oct 27, 2022 | 41.43 | 41.56 | 40.29 | 40.57 | 2,571,966 | -0.15(-0.36%) |
Oct 26, 2022 | 39.12 | 41.27 | 38.28 | 40.71 | 4,953,538 | +4.56(+12.61%) |
Oct 25, 2022 | 34.91 | 36.18 | 34.64 | 36.16 | 2,035,509 | +1.20(+3.43%) |
Oct 24, 2022 | 34.95 | 35.36 | 34.69 | 34.96 | 1,230,807 | -0.01(-0.03%) |
Oct 21, 2022 | 33.89 | 35.11 | 33.76 | 34.97 | 1,115,899 | +1.01(+2.98%) |
Oct 20, 2022 | 33.93 | 34.85 | 33.74 | 33.95 | 1,726,158 | +0.03(+0.09%) |
Oct 19, 2022 | 35.05 | 35.39 | 33.64 | 33.93 | 2,136,385 | -1.81(-5.07%) |
Oct 18, 2022 | 36.14 | 36.44 | 35.43 | 35.74 | 1,148,061 | +0.67(+1.92%) |
Oct 17, 2022 | 35.69 | 35.86 | 34.81 | 35.06 | 1,246,207 | +0.11(+0.31%) |
Oct 14, 2022 | 35.35 | 35.72 | 34.64 | 34.96 | 701,476 | -0.11(-0.31%) |
Oct 13, 2022 | 33.69 | 35.18 | 33.13 | 35.06 | 1,171,557 | +0.57(+1.67%) |
Oct 12, 2022 | 34.27 | 34.65 | 33.54 | 34.49 | 1,027,655 | +0.15(+0.43%) |
Oct 11, 2022 | 34.14 | 34.81 | 33.61 | 34.34 | 1,770,602 | -0.04(-0.11%) |
Oct 10, 2022 | 34.60 | 34.78 | 33.88 | 34.38 | 988,516 | -0.49(-1.40%) |
Oct 07, 2022 | 34.77 | 34.91 | 34.09 | 34.87 | 2,070,824 | -0.29(-0.83%) |
Oct 06, 2022 | 35.49 | 36.02 | 35.10 | 35.16 | 1,518,986 | -0.87(-2.41%) |
Oct 05, 2022 | 35.55 | 36.29 | 34.58 | 36.03 | 2,153,952 | -0.97(-2.63%) |
Oct 04, 2022 | 36.24 | 37.09 | 36.14 | 37.00 | 1,963,049 | +1.83(+5.21%) |
Oct 03, 2022 | 34.61 | 35.51 | 34.19 | 35.17 | 1,903,418 | +1.20(+3.53%) |
Sep 30, 2022 | 34.67 | 34.99 | 33.91 | 33.97 | 2,439,211 | -0.94(-2.71%) |
Sep 29, 2022 | 35.96 | 36.04 | 34.67 | 34.92 | 2,798,638 | -1.31(-3.63%) |
Sep 28, 2022 | 36.14 | 36.68 | 35.63 | 36.23 | 1,925,878 | +0.10(+0.27%) |
Sep 27, 2022 | 36.78 | 37.08 | 35.45 | 36.14 | 1,410,218 | -0.02(-0.05%) |
Sep 26, 2022 | 36.28 | 37.23 | 35.88 | 36.16 | 1,587,799 | -0.41(-1.12%) |
Sep 23, 2022 | 36.92 | 37.14 | 35.75 | 36.56 | 1,588,130 | -1.09(-2.90%) |
Sep 22, 2022 | 39.14 | 39.20 | 37.60 | 37.66 | 1,470,303 | -1.40(-3.59%) |
Sep 21, 2022 | 40.01 | 40.57 | 39.07 | 39.06 | 1,011,695 | -0.80(-2.00%) |
Sep 20, 2022 | 40.06 | 40.34 | 39.32 | 39.86 | 1,395,462 | -0.72(-1.78%) |
Sep 19, 2022 | 39.12 | 40.80 | 38.93 | 40.58 | 1,739,340 | +0.93(+2.33%) |
Sep 16, 2022 | 39.49 | 40.29 | 39.15 | 39.65 | 6,951,418 | -0.38(-0.95%) |
Sep 15, 2022 | 39.82 | 40.31 | 39.26 | 40.03 | 1,750,343 | +0.01(+0.02%) |
Sep 14, 2022 | 40.31 | 40.40 | 39.24 | 40.02 | 2,520,182 | -0.12(-0.29%) |
Sep 13, 2022 | 40.05 | 41.35 | 39.68 | 40.14 | 1,794,562 | -1.46(-3.51%) |
Sep 12, 2022 | 40.31 | 41.90 | 40.31 | 41.60 | 2,628,578 | +1.60(+3.99%) |
Sep 09, 2022 | 39.28 | 40.11 | 39.18 | 40.00 | 1,273,565 | +1.18(+3.03%) |
Sep 08, 2022 | 37.94 | 38.83 | 37.60 | 38.83 | 1,483,112 | +0.22(+0.58%) |
Sep 07, 2022 | 37.75 | 38.77 | 37.61 | 38.60 | 1,701,278 | +1.94(+5.29%) |
Sep 06, 2022 | 36.94 | 37.17 | 35.69 | 36.66 | 1,754,993 | -0.42(-1.13%) |
Sep 02, 2022 | 37.57 | 37.94 | 36.81 | 37.08 | 1,033,984 | -0.01(-0.03%) |
Sep 01, 2022 | 36.94 | 37.26 | 36.50 | 37.09 | 988,949 | -0.33(-0.88%) |
Aug 31, 2022 | 37.96 | 38.08 | 36.99 | 37.42 | 1,072,574 | -0.32(-0.85%) |
Aug 30, 2022 | 38.78 | 38.78 | 37.58 | 37.74 | 834,773 | -0.78(-2.02%) |
Aug 29, 2022 | 38.25 | 38.84 | 37.95 | 38.52 | 703,519 | -0.28(-0.73%) |
Aug 26, 2022 | 40.34 | 40.34 | 38.67 | 38.80 | 893,838 | -1.37(-3.41%) |
Aug 25, 2022 | 39.87 | 40.52 | 39.74 | 40.17 | 778,194 | +0.52(+1.32%) |
Aug 24, 2022 | 39.46 | 40.14 | 39.41 | 39.64 | 885,448 | +0.14(+0.34%) |
Aug 23, 2022 | 39.29 | 39.93 | 39.16 | 39.51 | 930,647 | +0.57(+1.47%) |
Aug 22, 2022 | 39.10 | 39.52 | 38.89 | 38.93 | 1,098,433 | -1.04(-2.60%) |
Aug 19, 2022 | 40.36 | 40.50 | 39.43 | 39.97 | 1,741,599 | -1.03(-2.51%) |
Aug 18, 2022 | 40.40 | 41.20 | 40.28 | 41.00 | 936,852 | +0.53(+1.32%) |
Aug 17, 2022 | 40.38 | 40.80 | 39.96 | 40.47 | 967,848 | -0.43(-1.04%) |
Aug 16, 2022 | 39.37 | 40.96 | 39.27 | 40.89 | 1,259,727 | +1.41(+3.56%) |
Aug 15, 2022 | 38.41 | 39.64 | 38.38 | 39.49 | 944,802 | +0.70(+1.80%) |
Aug 12, 2022 | 38.63 | 38.80 | 38.17 | 38.79 | 977,631 | +0.39(+1.01%) |
Aug 11, 2022 | 38.22 | 38.80 | 38.08 | 38.40 | 1,000,733 | +0.69(+1.83%) |
Aug 10, 2022 | 37.65 | 38.04 | 37.36 | 37.71 | 1,444,192 | +1.15(+3.16%) |
Aug 09, 2022 | 36.92 | 36.95 | 36.37 | 36.56 | 1,078,744 | -0.52(-1.41%) |
Aug 08, 2022 | 36.38 | 37.45 | 36.38 | 37.08 | 1,104,964 | +0.92(+2.55%) |
Aug 05, 2022 | 35.29 | 36.65 | 35.17 | 36.16 | 1,113,151 | +0.16(+0.43%) |
Aug 04, 2022 | 36.65 | 36.82 | 35.91 | 36.00 | 1,149,539 | -0.43(-1.17%) |
Aug 03, 2022 | 36.10 | 36.58 | 35.80 | 36.43 | 771,738 | +0.84(+2.37%) |
Aug 02, 2022 | 36.33 | 36.58 | 35.58 | 35.59 | 1,219,906 | -1.00(-2.73%) |
Aug 01, 2022 | 36.34 | 36.73 | 35.65 | 36.59 | 1,425,765 | -0.10(-0.26%) |
Jul 29, 2022 | 36.15 | 36.69 | 35.71 | 36.68 | 2,503,520 | +0.82(+2.30%) |
Jul 28, 2022 | 35.41 | 36.65 | 35.03 | 35.86 | 3,790,723 | +2.58(+7.76%) |
Jul 27, 2022 | 32.38 | 33.32 | 31.71 | 33.28 | 1,578,985 | +1.15(+3.59%) |
Jul 26, 2022 | 33.16 | 33.28 | 31.88 | 32.12 | 1,770,021 | -1.33(-3.97%) |
Jul 25, 2022 | 33.63 | 33.96 | 32.76 | 33.45 | 1,540,586 | -0.13(-0.38%) |
Jul 22, 2022 | 34.16 | 34.26 | 33.27 | 33.58 | 1,408,123 | -0.67(-1.95%) |
Jul 21, 2022 | 34.32 | 34.36 | 33.38 | 34.25 | 1,031,405 | +0.02(+0.06%) |
Jul 20, 2022 | 33.42 | 34.40 | 33.03 | 34.23 | 1,739,023 | +0.77(+2.29%) |
Jul 19, 2022 | 32.75 | 33.52 | 32.54 | 33.46 | 1,081,947 | +1.45(+4.52%) |
Jul 18, 2022 | 32.10 | 32.74 | 31.83 | 32.02 | 786,594 | +0.42(+1.32%) |
Jul 15, 2022 | 31.05 | 31.69 | 30.75 | 31.60 | 897,451 | +1.13(+3.69%) |
Jul 14, 2022 | 30.47 | 30.72 | 29.83 | 30.47 | 1,138,579 | -0.81(-2.57%) |
Jul 13, 2022 | 30.65 | 31.41 | 30.61 | 31.28 | 605,683 | -0.07(-0.22%) |
Jul 12, 2022 | 30.99 | 32.24 | 30.99 | 31.35 | 1,024,992 | +0.44(+1.41%) |
Jul 11, 2022 | 31.23 | 31.58 | 30.83 | 30.91 | 568,093 | -0.55(-1.76%) |
Jul 08, 2022 | 31.74 | 32.00 | 31.23 | 31.46 | 698,767 | -0.25(-0.80%) |
Jul 07, 2022 | 31.25 | 31.96 | 31.25 | 31.72 | 875,597 | +0.58(+1.87%) |
Jul 06, 2022 | 31.42 | 31.99 | 30.35 | 31.13 | 813,058 | -0.47(-1.47%) |
Jul 05, 2022 | 30.09 | 31.61 | 29.94 | 31.60 | 1,181,729 | +0.56(+1.81%) |
Jul 01, 2022 | 30.61 | 31.68 | 30.24 | 31.04 | 1,223,882 | +0.32(+1.04%) |
Jun 30, 2022 | 30.13 | 31.43 | 29.71 | 30.72 | 1,944,042 | +0.21(+0.70%) |
Jun 29, 2022 | 30.88 | 30.97 | 29.94 | 30.50 | 1,136,149 | -0.63(-2.03%) |
Jun 28, 2022 | 31.99 | 32.55 | 31.10 | 31.13 | 740,115 | -0.71(-2.22%) |
Jun 27, 2022 | 32.18 | 32.30 | 31.68 | 31.84 | 1,086,712 | +0.02(+0.06%) |
Jun 24, 2022 | 31.01 | 31.99 | 30.95 | 31.82 | 2,146,379 | +1.08(+3.50%) |
Jun 23, 2022 | 30.76 | 31.14 | 29.82 | 30.75 | 1,040,981 | +0.16(+0.51%) |
Jun 22, 2022 | 29.95 | 30.99 | 29.84 | 30.59 | 1,178,377 | +0.14(+0.45%) |
Jun 21, 2022 | 31.11 | 31.11 | 30.09 | 30.45 | 1,388,000 | +0.58(+1.95%) |
Jun 17, 2022 | 29.69 | 30.29 | 29.25 | 29.87 | 2,760,701 | +0.46(+1.55%) |
Jun 16, 2022 | 30.21 | 30.41 | 28.91 | 29.42 | 1,566,626 | -1.82(-5.84%) |
Jun 15, 2022 | 31.01 | 31.80 | 30.67 | 31.24 | 1,690,582 | +0.83(+2.74%) |
Jun 14, 2022 | 30.09 | 30.66 | 29.95 | 30.41 | 1,480,834 | +0.47(+1.56%) |
Jun 13, 2022 | 30.42 | 30.54 | 29.59 | 29.94 | 2,055,069 | -1.69(-5.34%) |
Jun 10, 2022 | 33.13 | 33.66 | 31.58 | 31.63 | 2,041,470 | -2.31(-6.80%) |
Jun 09, 2022 | 33.74 | 34.26 | 33.51 | 33.94 | 1,672,977 | -0.21(-0.62%) |
Jun 08, 2022 | 34.08 | 34.53 | 33.56 | 34.15 | 1,100,268 | +0.13(+0.37%) |
Jun 07, 2022 | 33.56 | 34.10 | 33.36 | 34.02 | 966,161 | -0.22(-0.65%) |
Jun 06, 2022 | 34.58 | 34.77 | 33.50 | 34.25 | 1,926,527 | +0.36(+1.06%) |
Jun 03, 2022 | 34.44 | 34.57 | 33.63 | 33.89 | 2,100,120 | -1.17(-3.35%) |
Jun 02, 2022 | 32.28 | 35.24 | 32.05 | 35.06 | 3,003,643 | +2.22(+6.77%) |
Jun 01, 2022 | 34.49 | 34.51 | 32.75 | 32.84 | 3,224,010 | -1.14(-3.35%) |
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |
May 02, 2022 | 35.08 | 35.86 | 34.75 | 35.40 | 1,597,345 | +0.19(+0.55%) |
Apr 29, 2022 | 35.79 | 36.78 | 35.14 | 35.20 | 1,852,393 | -0.59(-1.65%) |
Apr 28, 2022 | 34.77 | 36.20 | 34.01 | 35.79 | 1,829,036 | +0.71(+2.04%) |
Apr 27, 2022 | 34.51 | 36.32 | 33.80 | 35.08 | 3,574,160 | -0.16(-0.47%) |
Apr 26, 2022 | 36.23 | 36.75 | 35.06 | 35.24 | 2,917,299 | -1.76(-4.75%) |
Apr 25, 2022 | 36.32 | 37.04 | 35.05 | 37.00 | 2,332,539 | +0.43(+1.19%) |
Apr 22, 2022 | 37.55 | 37.79 | 36.34 | 36.57 | 1,876,880 | -1.27(-3.37%) |
Apr 21, 2022 | 40.36 | 40.81 | 37.76 | 37.84 | 1,683,661 | -1.99(-5.00%) |
Apr 20, 2022 | 39.41 | 40.36 | 39.30 | 39.83 | 2,173,601 | +0.52(+1.33%) |
Apr 19, 2022 | 37.44 | 39.44 | 37.44 | 39.31 | 2,046,144 | +2.19(+5.91%) |
Apr 18, 2022 | 36.82 | 37.29 | 36.60 | 37.12 | 998,953 | +0.22(+0.60%) |
Apr 14, 2022 | 36.75 | 37.39 | 36.67 | 36.90 | 1,072,353 | +0.00(+0.00%) |
Apr 13, 2022 | 36.25 | 37.12 | 36.25 | 36.90 | 898,108 | +0.43(+1.19%) |
Apr 12, 2022 | 37.12 | 37.77 | 36.15 | 36.46 | 1,081,110 | -0.45(-1.23%) |
Apr 11, 2022 | 36.48 | 37.80 | 36.34 | 36.91 | 1,488,864 | +0.31(+0.84%) |
Apr 08, 2022 | 35.54 | 37.18 | 35.54 | 36.61 | 1,634,332 | +0.88(+2.46%) |
Apr 07, 2022 | 34.97 | 36.03 | 34.55 | 35.73 | 2,051,846 | +0.53(+1.51%) |
Apr 06, 2022 | 35.11 | 35.54 | 34.72 | 35.20 | 2,148,281 | -0.37(-1.03%) |
Apr 05, 2022 | 36.87 | 37.41 | 35.50 | 35.56 | 2,725,109 | -1.91(-5.10%) |
Apr 04, 2022 | 37.37 | 37.59 | 36.76 | 37.47 | 1,167,449 | +0.04(+0.10%) |
Apr 01, 2022 | 38.25 | 38.49 | 37.06 | 37.44 | 1,324,808 | -0.62(-1.62%) |
Mar 31, 2022 | 38.32 | 38.85 | 38.02 | 38.05 | 1,288,943 | -0.54(-1.40%) |
Mar 30, 2022 | 38.63 | 39.06 | 38.48 | 38.60 | 1,192,557 | -0.33(-0.84%) |
Mar 29, 2022 | 38.32 | 39.14 | 38.25 | 38.92 | 1,622,944 | +1.15(+3.04%) |
Mar 28, 2022 | 37.19 | 37.79 | 36.97 | 37.77 | 1,035,039 | +0.48(+1.29%) |
Mar 25, 2022 | 36.82 | 37.31 | 36.43 | 37.29 | 1,317,862 | +0.44(+1.21%) |
Mar 24, 2022 | 36.70 | 36.97 | 36.11 | 36.85 | 1,779,941 | +0.36(+0.98%) |
Mar 23, 2022 | 38.17 | 38.23 | 36.49 | 36.49 | 2,220,868 | -2.05(-5.31%) |
Mar 22, 2022 | 38.53 | 39.09 | 38.30 | 38.54 | 1,607,816 | +0.44(+1.17%) |
Mar 21, 2022 | 39.17 | 39.47 | 37.83 | 38.09 | 2,879,541 | -0.88(-2.26%) |
Mar 18, 2022 | 37.75 | 39.34 | 37.27 | 38.97 | 2,550,125 | +1.21(+3.20%) |
Mar 17, 2022 | 37.63 | 38.37 | 37.40 | 37.76 | 1,855,948 | -0.33(-0.86%) |
Mar 16, 2022 | 37.41 | 38.94 | 37.07 | 38.09 | 2,071,561 | +1.35(+3.68%) |
Mar 15, 2022 | 36.66 | 37.25 | 36.35 | 36.74 | 1,188,320 | +0.12(+0.32%) |
Mar 14, 2022 | 37.59 | 38.56 | 36.24 | 36.62 | 2,215,996 | -0.57(-1.53%) |
Mar 11, 2022 | 37.91 | 38.21 | 37.08 | 37.19 | 1,821,781 | -0.28(-0.75%) |
Mar 10, 2022 | 36.90 | 37.62 | 36.71 | 37.47 | 1,863,041 | -0.27(-0.72%) |
Mar 09, 2022 | 37.00 | 38.14 | 36.63 | 37.75 | 1,782,369 | +1.78(+4.94%) |
Mar 08, 2022 | 35.33 | 37.16 | 35.20 | 35.97 | 2,632,750 | +0.61(+1.72%) |
Mar 07, 2022 | 37.09 | 37.48 | 34.88 | 35.36 | 3,514,507 | -2.26(-6.01%) |
Mar 04, 2022 | 39.18 | 39.18 | 36.89 | 37.62 | 2,892,474 | -2.36(-5.89%) |
Mar 03, 2022 | 39.83 | 40.41 | 39.41 | 39.98 | 1,367,894 | +0.07(+0.17%) |
Mar 02, 2022 | 38.67 | 40.18 | 38.63 | 39.91 | 1,833,777 | +1.26(+3.25%) |
Mar 01, 2022 | 39.73 | 40.02 | 38.44 | 38.65 | 1,727,452 | -1.24(-3.10%) |
Feb 28, 2022 | 39.30 | 39.90 | 38.90 | 39.89 | 1,872,486 | +0.44(+1.13%) |
Feb 25, 2022 | 38.51 | 39.56 | 38.86 | 39.45 | 1,666,343 | +0.84(+2.17%) |
Feb 24, 2022 | 37.41 | 38.70 | 37.26 | 38.61 | 1,667,105 | -0.43(-1.11%) |
Feb 23, 2022 | 39.74 | 40.19 | 38.99 | 39.04 | 1,979,525 | -0.10(-0.25%) |
Feb 22, 2022 | 39.81 | 40.73 | 38.85 | 39.14 | 2,362,238 | -1.28(-3.17%) |
Feb 18, 2022 | 40.42 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.31 | 40.87 | 40.13 | 40.23 | 1,350,843 | -0.45(-1.11%) |
Feb 16, 2022 | 40.15 | 40.97 | 40.07 | 40.69 | 1,722,371 | +0.23(+0.57%) |
Feb 15, 2022 | 39.65 | 41.05 | 39.65 | 40.45 | 1,719,979 | +1.05(+2.66%) |
Feb 14, 2022 | 40.23 | 40.63 | 39.19 | 39.41 | 2,027,923 | -0.73(-1.82%) |
Feb 11, 2022 | 41.02 | 41.11 | 39.65 | 40.14 | 2,338,460 | -0.83(-2.02%) |
Feb 10, 2022 | 41.11 | 42.77 | 40.86 | 40.96 | 3,351,808 | -0.72(-1.73%) |
Feb 09, 2022 | 40.49 | 42.16 | 40.19 | 41.69 | 4,242,335 | +1.54(+3.83%) |
Feb 08, 2022 | 38.46 | 40.19 | 37.05 | 40.15 | 9,967,593 | +5.40(+15.53%) |
Feb 07, 2022 | 34.65 | 35.54 | 34.15 | 34.75 | 3,099,673 | +0.36(+1.04%) |
Feb 04, 2022 | 33.91 | 34.74 | 33.60 | 34.39 | 3,108,742 | +0.14(+0.42%) |
Feb 03, 2022 | 34.44 | 34.07 | 34.25 | 3,703,435 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.08 | 35.51 | 34.26 | 34.99 | 1,685,242 | +0.43(+1.25%) |
Feb 01, 2022 | 34.00 | 34.57 | 33.47 | 34.56 | 1,975,492 | +1.30(+3.91%) |
Jan 31, 2022 | 32.23 | 33.31 | 33.26 | 1,760,888 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.43 | 32.46 | 1,431,772 | +0.36(+1.11%) |
Jan 27, 2022 | 33.05 | 33.47 | 31.85 | 32.10 | 1,972,992 | -0.64(-1.97%) |
Jan 26, 2022 | 33.17 | 33.75 | 32.63 | 32.75 | 2,252,553 | -0.20(-0.61%) |
Jan 25, 2022 | 32.35 | 33.41 | 31.87 | 32.95 | 1,567,904 | -0.21(-0.64%) |
Jan 24, 2022 | 31.60 | 33.28 | 30.91 | 33.16 | 2,751,747 | +0.99(+3.08%) |
Jan 21, 2022 | 32.84 | 33.09 | 32.14 | 32.17 | 2,270,199 | -0.85(-2.56%) |
Jan 20, 2022 | 34.11 | 34.49 | 32.92 | 33.02 | 2,052,558 | -1.17(-3.43%) |
Jan 19, 2022 | 34.78 | 34.92 | 34.09 | 34.19 | 1,964,060 | -0.32(-0.92%) |
Jan 18, 2022 | 36.32 | 36.41 | 34.31 | 34.51 | 2,394,820 | -2.22(-6.05%) |
Jan 14, 2022 | 36.73 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.82 | 37.39 | 36.68 | 36.87 | 926,555 | +0.13(+0.37%) |
Jan 12, 2022 | 37.58 | 37.66 | 36.58 | 36.73 | 1,322,881 | -0.60(-1.60%) |
Jan 11, 2022 | 37.11 | 37.41 | 36.63 | 37.33 | 2,092,325 | -0.23(-0.61%) |
Jan 10, 2022 | 38.02 | 38.09 | 36.64 | 37.56 | 2,282,471 | -0.64(-1.69%) |
Jan 07, 2022 | 37.64 | 38.29 | 36.89 | 38.20 | 1,832,170 | +0.82(+2.19%) |
Jan 06, 2022 | 37.21 | 37.56 | 36.48 | 37.39 | 1,655,979 | +0.40(+1.09%) |
Jan 05, 2022 | 37.52 | 38.42 | 36.87 | 36.98 | 1,915,046 | -0.57(-1.51%) |
Jan 04, 2022 | 36.63 | 37.70 | 36.63 | 37.55 | 1,515,323 | +1.28(+3.53%) |
Jan 03, 2022 | 36.44 | 36.69 | 36.13 | 36.27 | 1,194,104 | +0.01(+0.03%) |
Dec 31, 2021 | 36.06 | 36.47 | 35.72 | 36.26 | 854,696 | +0.04(+0.11%) |
Dec 30, 2021 | 35.96 | 36.58 | 35.96 | 36.22 | 1,236,246 | +0.26(+0.72%) |
Dec 29, 2021 | 35.79 | 36.15 | 35.61 | 35.96 | 956,849 | +0.13(+0.38%) |
Dec 28, 2021 | 35.06 | 36.03 | 35.03 | 35.83 | 4,215,338 | +0.81(+2.31%) |
Dec 27, 2021 | 34.97 | 35.15 | 34.50 | 35.02 | 1,209,542 | +0.15(+0.44%) |
Dec 23, 2021 | 34.14 | 35.36 | 34.02 | 34.86 | 2,849,119 | +0.80(+2.34%) |
Dec 22, 2021 | 33.86 | 34.38 | 33.79 | 34.07 | 2,024,227 | +0.15(+0.45%) |
Dec 21, 2021 | 33.85 | 34.14 | 33.53 | 33.91 | 1,702,658 | +0.16(+0.48%) |
Dec 20, 2021 | 34.71 | 34.84 | 33.14 | 33.75 | 1,985,588 | -1.28(-3.65%) |
Dec 17, 2021 | 35.31 | 35.62 | 34.63 | 35.03 | 3,019,245 | -0.58(-1.62%) |
Dec 16, 2021 | 36.75 | 36.91 | 35.38 | 35.61 | 2,177,556 | -0.89(-2.43%) |
Dec 15, 2021 | 36.57 | 36.85 | 35.82 | 36.49 | 2,285,176 | +0.11(+0.29%) |
Dec 14, 2021 | 36.46 | 37.00 | 35.70 | 36.38 | 3,480,836 | -0.69(-1.87%) |
Dec 13, 2021 | 40.51 | 42.31 | 36.97 | 37.08 | 21,738,198 | +1.66(+4.70%) |
Dec 10, 2021 | 35.97 | 36.06 | 34.93 | 35.41 | 1,175,976 | -0.20(-0.57%) |
Dec 09, 2021 | 35.92 | 36.32 | 35.50 | 35.62 | 1,037,753 | -0.87(-2.37%) |
Dec 08, 2021 | 36.92 | 36.93 | 36.26 | 36.48 | 1,056,503 | -0.40(-1.10%) |
Dec 07, 2021 | 36.51 | 37.07 | 36.36 | 36.89 | 938,811 | +0.78(+2.16%) |
Dec 06, 2021 | 35.31 | 36.64 | 35.03 | 36.11 | 2,148,503 | +1.12(+3.20%) |
Dec 03, 2021 | 35.76 | 36.07 | 34.74 | 34.98 | 1,137,674 | -0.83(-2.33%) |
Dec 02, 2021 | 35.44 | 36.15 | 35.30 | 35.82 | 1,260,159 | +0.72(+2.05%) |
Dec 01, 2021 | 35.82 | 36.46 | 35.07 | 35.10 | 1,258,736 | +0.00(+0.00%) |
Nov 30, 2021 | 35.85 | 36.01 | 34.12 | 35.10 | 1,652,371 | -1.00(-2.76%) |
Nov 29, 2021 | 36.41 | 36.53 | 35.47 | 36.10 | 958,803 | +0.26(+0.72%) |
Nov 26, 2021 | 35.83 | 36.19 | 35.26 | 35.84 | 824,279 | -1.35(-3.63%) |
Nov 24, 2021 | 37.26 | 37.33 | 36.87 | 37.19 | 1,019,789 | -0.48(-1.27%) |
Nov 23, 2021 | 37.66 | 38.08 | 36.90 | 37.67 | 1,519,963 | +0.08(+0.20%) |
Nov 22, 2021 | 36.03 | 37.75 | 35.68 | 37.59 | 1,717,430 | +1.76(+4.92%) |
Nov 19, 2021 | 36.19 | 36.63 | 35.61 | 35.83 | 889,137 | -0.56(-1.53%) |
Nov 18, 2021 | 36.52 | 36.50 | 35.78 | 36.38 | 787,348 | -0.01(-0.03%) |
Nov 17, 2021 | 37.27 | 37.40 | 36.33 | 36.39 | 1,673,953 | -0.73(-1.96%) |
Nov 16, 2021 | 37.05 | 37.17 | 36.53 | 37.12 | 975,923 | +0.07(+0.18%) |
Nov 15, 2021 | 37.24 | 37.72 | 36.98 | 37.05 | 907,287 | +0.27(+0.73%) |
Nov 12, 2021 | 36.24 | 36.79 | 36.17 | 36.79 | 857,802 | +0.67(+1.86%) |
Nov 11, 2021 | 35.74 | 36.29 | 35.51 | 36.12 | 1,852,733 | +0.51(+1.43%) |
Nov 10, 2021 | 35.84 | 35.61 | 955,414 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.41 | 36.79 | 35.72 | 36.10 | 980,053 | -0.18(-0.50%) |
Nov 08, 2021 | 36.58 | 36.75 | 36.09 | 36.28 | 1,290,045 | -0.24(-0.66%) |
Nov 05, 2021 | 36.48 | 37.19 | 36.35 | 36.52 | 1,308,538 | +0.31(+0.85%) |
Nov 04, 2021 | 37.64 | 37.82 | 36.13 | 36.21 | 1,379,092 | -1.40(-3.72%) |
Nov 03, 2021 | 36.57 | 38.05 | 36.51 | 37.61 | 1,371,345 | +0.78(+2.11%) |
Nov 02, 2021 | 38.19 | 38.62 | 36.66 | 36.83 | 1,938,794 | -1.30(-3.42%) |