Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.33 | 36.24 | 34.66 | 36.24 | 54,031,660 | +0.81(+2.30%) |
Nov 29, 2022 | 35.41 | 35.57 | 35.16 | 35.42 | 28,239,654 | +0.13(+0.38%) |
Nov 28, 2022 | 35.81 | 36.06 | 35.26 | 35.29 | 37,003,904 | -0.80(-2.23%) |
Nov 25, 2022 | 36.11 | 36.25 | 35.96 | 36.09 | 16,835,342 | +0.09(+0.24%) |
Nov 23, 2022 | 35.89 | 36.06 | 35.78 | 36.01 | 19,776,830 | +0.11(+0.32%) |
Nov 22, 2022 | 35.99 | 36.19 | 35.84 | 35.89 | 24,532,978 | +0.17(+0.48%) |
Nov 21, 2022 | 35.51 | 35.92 | 35.49 | 35.72 | 29,138,280 | +0.11(+0.32%) |
Nov 18, 2022 | 36.18 | 36.24 | 35.35 | 35.61 | 33,466,708 | +0.02(+0.05%) |
Nov 17, 2022 | 35.31 | 35.62 | 35.00 | 35.59 | 24,743,294 | -0.18(-0.51%) |
Nov 16, 2022 | 36.01 | 36.13 | 35.62 | 35.77 | 24,867,318 | -0.33(-0.90%) |
Nov 15, 2022 | 36.56 | 36.67 | 35.71 | 36.09 | 48,125,116 | -0.06(-0.16%) |
Nov 14, 2022 | 36.47 | 36.63 | 36.14 | 36.15 | 37,110,876 | -0.62(-1.69%) |
Nov 11, 2022 | 36.56 | 36.96 | 36.35 | 36.77 | 37,275,988 | +0.27(+0.73%) |
Nov 10, 2022 | 35.71 | 36.59 | 35.56 | 36.51 | 47,695,056 | +1.54(+4.41%) |
Nov 09, 2022 | 35.31 | 35.39 | 34.84 | 34.97 | 31,493,090 | -0.56(-1.59%) |
Nov 08, 2022 | 35.51 | 35.83 | 35.19 | 35.53 | 34,102,120 | +0.10(+0.27%) |
Nov 07, 2022 | 35.43 | 35.75 | 35.17 | 35.43 | 39,177,300 | +0.21(+0.60%) |
Nov 04, 2022 | 34.95 | 35.42 | 34.68 | 35.22 | 41,120,196 | +0.86(+2.51%) |
Nov 03, 2022 | 34.18 | 34.60 | 33.90 | 34.36 | 31,380,946 | -0.19(-0.55%) |
Nov 02, 2022 | 34.53 | 35.69 | 34.42 | 34.55 | 59,924,100 | -0.11(-0.30%) |
Nov 01, 2022 | 34.89 | 35.19 | 34.57 | 34.66 | 31,228,596 | +0.15(+0.44%) |
Oct 31, 2022 | 34.47 | 34.78 | 34.29 | 34.51 | 34,013,240 | -0.13(-0.39%) |
Oct 28, 2022 | 34.51 | 34.75 | 34.12 | 34.64 | 33,067,044 | +0.30(+0.86%) |
Oct 27, 2022 | 34.61 | 34.82 | 34.25 | 34.34 | 36,818,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.91 | 34.55 | 33.84 | 34.18 | 42,998,784 | +0.30(+0.88%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.06 | 33.88 | 38,778,152 | +0.31(+0.91%) |
Oct 24, 2022 | 33.62 | 33.76 | 33.23 | 33.58 | 35,261,200 | +0.11(+0.34%) |
Oct 21, 2022 | 32.13 | 33.55 | 32.13 | 33.46 | 57,367,596 | +1.20(+3.71%) |
Oct 20, 2022 | 32.53 | 33.15 | 32.16 | 32.27 | 41,483,892 | -0.21(-0.65%) |
Oct 19, 2022 | 33.11 | 33.35 | 32.33 | 32.48 | 45,048,500 | -0.92(-2.75%) |
Oct 18, 2022 | 33.49 | 33.85 | 32.82 | 33.39 | 85,574,240 | +1.21(+3.75%) |
Oct 17, 2022 | 31.94 | 32.43 | 31.47 | 32.19 | 92,818,560 | +1.84(+6.06%) |
Oct 14, 2022 | 30.46 | 31.24 | 30.23 | 30.35 | 60,759,784 | +0.01(+0.03%) |
Oct 13, 2022 | 28.16 | 30.42 | 28.06 | 30.34 | 70,734,048 | +1.75(+6.13%) |
Oct 12, 2022 | 28.38 | 29.02 | 28.22 | 28.59 | 37,719,068 | +0.09(+0.30%) |
Oct 11, 2022 | 29.08 | 29.17 | 28.31 | 28.50 | 60,680,484 | -0.85(-2.90%) |
Oct 10, 2022 | 29.58 | 29.72 | 29.06 | 29.35 | 39,336,296 | -0.09(-0.29%) |
Oct 07, 2022 | 29.84 | 29.91 | 29.23 | 29.44 | 54,630,680 | -0.68(-2.26%) |
Oct 06, 2022 | 30.25 | 30.52 | 30.03 | 30.12 | 42,696,880 | -0.44(-1.44%) |
Oct 05, 2022 | 30.20 | 30.67 | 30.11 | 30.56 | 37,367,144 | -0.44(-1.42%) |
Oct 04, 2022 | 30.37 | 31.14 | 30.36 | 31.00 | 41,521,760 | +1.23(+4.15%) |
Oct 03, 2022 | 29.29 | 29.95 | 28.91 | 29.77 | 36,119,816 | +0.85(+2.95%) |
Sep 30, 2022 | 29.45 | 29.86 | 28.88 | 28.91 | 44,188,176 | -0.44(-1.50%) |
Sep 29, 2022 | 29.38 | 29.58 | 28.92 | 29.35 | 36,774,900 | -0.39(-1.32%) |
Sep 28, 2022 | 29.23 | 29.98 | 29.10 | 29.75 | 40,073,260 | +0.48(+1.64%) |
Sep 27, 2022 | 29.94 | 30.03 | 29.01 | 29.27 | 45,870,232 | -0.44(-1.48%) |
Sep 26, 2022 | 29.99 | 30.47 | 29.38 | 29.71 | 42,143,476 | -0.67(-2.21%) |
Sep 23, 2022 | 30.57 | 30.72 | 29.88 | 30.38 | 57,776,032 | -0.74(-2.37%) |
Sep 22, 2022 | 31.89 | 31.98 | 31.01 | 31.12 | 49,639,932 | -0.62(-1.96%) |
Sep 21, 2022 | 32.85 | 32.94 | 31.71 | 31.74 | 53,937,928 | -0.98(-2.98%) |
Sep 20, 2022 | 33.03 | 33.30 | 32.44 | 32.72 | 35,078,964 | -0.50(-1.50%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.20 | 33.21 | 31,104,002 | +0.55(+1.67%) |
Sep 16, 2022 | 32.73 | 32.77 | 32.23 | 32.67 | 56,695,900 | -0.37(-1.13%) |
Sep 15, 2022 | 32.35 | 33.41 | 32.27 | 33.04 | 46,852,460 | +0.61(+1.89%) |
Sep 14, 2022 | 32.74 | 32.95 | 32.11 | 32.43 | 33,433,194 | -0.12(-0.38%) |
Sep 13, 2022 | 33.11 | 33.24 | 32.37 | 32.55 | 42,796,048 | -1.22(-3.60%) |
Sep 12, 2022 | 33.70 | 34.11 | 33.53 | 33.77 | 31,876,866 | +0.32(+0.94%) |
Sep 09, 2022 | 33.49 | 33.75 | 33.36 | 33.45 | 38,968,044 | +0.28(+0.84%) |
Sep 08, 2022 | 32.04 | 33.25 | 31.85 | 33.17 | 47,004,236 | +1.03(+3.22%) |
Sep 07, 2022 | 31.41 | 32.24 | 31.24 | 32.14 | 42,551,680 | +0.49(+1.54%) |
Sep 06, 2022 | 32.21 | 32.29 | 31.22 | 31.65 | 42,561,016 | -0.35(-1.11%) |
Sep 02, 2022 | 32.49 | 33.01 | 31.85 | 32.01 | 45,961,492 | -0.04(-0.12%) |
Sep 01, 2022 | 31.92 | 32.06 | 31.27 | 32.04 | 34,298,248 | +0.08(+0.24%) |
Aug 31, 2022 | 32.47 | 32.69 | 31.96 | 31.97 | 47,206,008 | -0.46(-1.41%) |
Aug 30, 2022 | 32.51 | 32.61 | 31.90 | 32.42 | 50,663,000 | +0.18(+0.56%) |
Aug 29, 2022 | 32.21 | 32.48 | 31.97 | 32.24 | 36,734,476 | -0.12(-0.38%) |
Aug 26, 2022 | 33.71 | 33.74 | 32.36 | 32.37 | 38,009,100 | -1.06(-3.16%) |
Aug 25, 2022 | 32.91 | 33.56 | 32.77 | 33.42 | 42,674,572 | +0.59(+1.80%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.39 | 32.83 | 33,082,942 | +0.10(+0.32%) |
Aug 23, 2022 | 32.98 | 33.26 | 32.68 | 32.73 | 27,098,806 | -0.29(-0.89%) |
Aug 22, 2022 | 33.05 | 33.11 | 32.77 | 33.02 | 32,800,032 | -0.72(-2.14%) |
Aug 19, 2022 | 34.20 | 34.27 | 33.59 | 33.75 | 38,359,104 | -0.76(-2.21%) |
Aug 18, 2022 | 34.48 | 34.62 | 34.24 | 34.51 | 24,322,924 | -0.12(-0.36%) |
Aug 17, 2022 | 34.43 | 34.80 | 34.32 | 34.63 | 28,509,056 | -0.22(-0.63%) |
Aug 16, 2022 | 34.42 | 35.14 | 34.34 | 34.85 | 33,511,288 | +0.37(+1.08%) |
Aug 15, 2022 | 34.09 | 34.53 | 33.93 | 34.48 | 26,182,574 | -0.05(-0.14%) |
Aug 12, 2022 | 34.39 | 34.54 | 33.95 | 34.53 | 33,455,862 | +0.37(+1.09%) |
Aug 11, 2022 | 34.02 | 34.30 | 33.90 | 34.16 | 53,001,132 | +0.80(+2.40%) |
Aug 10, 2022 | 32.81 | 33.70 | 32.77 | 33.36 | 64,999,384 | +1.09(+3.39%) |
Aug 09, 2022 | 32.01 | 32.30 | 31.78 | 32.26 | 42,247,436 | +0.41(+1.28%) |
Aug 08, 2022 | 32.50 | 32.62 | 31.82 | 31.85 | 35,178,592 | -0.45(-1.38%) |
Aug 05, 2022 | 31.65 | 32.65 | 31.61 | 32.30 | 37,716,844 | +0.53(+1.68%) |
Aug 04, 2022 | 31.88 | 32.03 | 31.55 | 31.77 | 29,855,024 | -0.23(-0.71%) |
Aug 03, 2022 | 31.79 | 32.10 | 31.55 | 32.00 | 31,598,836 | +0.57(+1.82%) |
Aug 02, 2022 | 31.96 | 32.07 | 31.39 | 31.43 | 39,800,996 | -0.64(-1.99%) |
Aug 01, 2022 | 31.98 | 32.23 | 31.60 | 32.06 | 33,992,712 | -0.10(-0.30%) |
Jul 29, 2022 | 31.84 | 32.28 | 31.72 | 32.16 | 50,625,344 | +0.47(+1.47%) |
Jul 28, 2022 | 31.86 | 32.10 | 31.29 | 31.69 | 42,280,204 | -0.26(-0.80%) |
Jul 27, 2022 | 31.62 | 32.12 | 31.34 | 31.95 | 31,911,480 | +0.51(+1.63%) |
Jul 26, 2022 | 31.78 | 32.13 | 31.35 | 31.44 | 32,217,258 | -0.65(-2.02%) |
Jul 25, 2022 | 32.13 | 32.32 | 31.80 | 32.08 | 31,923,102 | +0.29(+0.90%) |
Jul 22, 2022 | 31.96 | 32.28 | 31.47 | 31.80 | 28,507,860 | -0.21(-0.65%) |
Jul 21, 2022 | 31.47 | 32.02 | 31.34 | 32.01 | 32,834,280 | +0.28(+0.87%) |
Jul 20, 2022 | 31.56 | 31.82 | 31.34 | 31.73 | 37,324,340 | +0.01(+0.03%) |
Jul 19, 2022 | 31.29 | 31.98 | 31.08 | 31.72 | 49,268,864 | +1.04(+3.38%) |
Jul 18, 2022 | 31.46 | 31.75 | 30.54 | 30.68 | 59,262,980 | +0.01(+0.03%) |
Jul 15, 2022 | 29.15 | 31.04 | 29.11 | 30.67 | 81,797,608 | +2.02(+7.04%) |
Jul 14, 2022 | 28.62 | 28.74 | 28.22 | 28.66 | 54,495,300 | -0.68(-2.30%) |
Jul 13, 2022 | 29.55 | 29.62 | 28.92 | 29.33 | 46,407,100 | -0.49(-1.66%) |
Jul 12, 2022 | 29.50 | 30.47 | 29.47 | 29.83 | 41,549,296 | -0.10(-0.32%) |
Jul 11, 2022 | 30.01 | 30.24 | 29.76 | 29.92 | 30,827,168 | -0.31(-1.04%) |
Jul 08, 2022 | 30.45 | 30.67 | 30.02 | 30.24 | 32,790,684 | -0.07(-0.22%) |
Jul 07, 2022 | 29.96 | 30.45 | 29.93 | 30.30 | 42,124,972 | +0.84(+2.84%) |
Jul 06, 2022 | 29.50 | 29.72 | 29.14 | 29.47 | 37,758,860 | -0.25(-0.83%) |
Jul 05, 2022 | 29.30 | 29.71 | 28.96 | 29.71 | 49,863,184 | -0.30(-1.01%) |
Jul 01, 2022 | 29.47 | 30.12 | 29.13 | 30.02 | 42,361,336 | +0.41(+1.38%) |
Jun 30, 2022 | 29.65 | 30.01 | 29.14 | 29.61 | 48,711,708 | -0.69(-2.29%) |
Jun 29, 2022 | 30.66 | 30.86 | 30.11 | 30.30 | 36,988,000 | -0.38(-1.24%) |
Jun 28, 2022 | 31.23 | 31.86 | 30.61 | 30.68 | 52,454,212 | -0.09(-0.28%) |
Jun 27, 2022 | 30.84 | 31.01 | 30.35 | 30.77 | 50,350,596 | +0.04(+0.12%) |
Jun 24, 2022 | 29.72 | 31.17 | 29.70 | 30.73 | 83,587,488 | +0.22(+0.72%) |
Jun 23, 2022 | 30.80 | 30.82 | 29.73 | 30.51 | 46,315,756 | -0.49(-1.60%) |
Jun 22, 2022 | 30.81 | 31.33 | 30.74 | 31.01 | 40,291,544 | -0.24(-0.76%) |
Jun 21, 2022 | 31.28 | 31.66 | 31.03 | 31.25 | 56,267,552 | +0.88(+2.91%) |
Jun 17, 2022 | 30.47 | 30.99 | 30.09 | 30.36 | 84,602,792 | +0.07(+0.22%) |
Jun 16, 2022 | 29.96 | 30.44 | 29.35 | 30.29 | 64,495,452 | -0.19(-0.62%) |
Jun 15, 2022 | 30.42 | 30.90 | 29.89 | 30.48 | 54,116,464 | +0.56(+1.88%) |
Jun 14, 2022 | 30.36 | 31.00 | 29.70 | 29.92 | 51,852,628 | -0.53(-1.75%) |
Jun 13, 2022 | 30.81 | 31.17 | 30.19 | 30.46 | 64,345,524 | -1.09(-3.47%) |
Jun 10, 2022 | 32.03 | 32.38 | 31.41 | 31.55 | 51,880,228 | -1.27(-3.88%) |
Jun 09, 2022 | 33.99 | 34.09 | 32.81 | 32.82 | 51,979,464 | -1.31(-3.85%) |
Jun 08, 2022 | 34.17 | 34.35 | 33.78 | 34.14 | 35,298,756 | -0.44(-1.27%) |
Jun 07, 2022 | 34.15 | 34.63 | 33.99 | 34.57 | 30,644,738 | +0.19(+0.55%) |
Jun 06, 2022 | 34.91 | 35.39 | 34.34 | 34.38 | 42,855,480 | -0.04(-0.11%) |
Jun 03, 2022 | 34.70 | 34.88 | 34.37 | 34.42 | 26,531,124 | -0.49(-1.39%) |
Jun 02, 2022 | 34.63 | 34.92 | 34.30 | 34.91 | 39,517,896 | +0.23(+0.66%) |
Jun 01, 2022 | 35.43 | 35.44 | 34.21 | 34.68 | 37,249,876 | -0.50(-1.42%) |
May 31, 2022 | 34.81 | 35.49 | 34.62 | 35.18 | 75,556,184 | +0.17(+0.49%) |
May 27, 2022 | 34.89 | 35.04 | 34.59 | 35.01 | 45,855,196 | +0.33(+0.95%) |
May 26, 2022 | 34.52 | 34.84 | 34.37 | 34.68 | 63,647,248 | +0.78(+2.32%) |
May 25, 2022 | 33.57 | 34.30 | 33.37 | 33.89 | 52,171,380 | +0.18(+0.53%) |
May 24, 2022 | 33.54 | 34.01 | 33.06 | 33.71 | 48,782,928 | -0.21(-0.61%) |
May 23, 2022 | 32.87 | 34.29 | 32.87 | 33.92 | 73,016,984 | +1.90(+5.94%) |
May 20, 2022 | 32.91 | 33.08 | 31.17 | 32.02 | 65,314,688 | -0.56(-1.71%) |
May 19, 2022 | 32.43 | 32.95 | 32.39 | 32.58 | 49,853,916 | -0.41(-1.23%) |
May 18, 2022 | 33.69 | 33.75 | 32.73 | 32.99 | 50,104,620 | -1.05(-3.08%) |
May 17, 2022 | 33.69 | 34.25 | 33.51 | 34.04 | 45,179,340 | +1.12(+3.39%) |
May 16, 2022 | 33.10 | 33.26 | 32.54 | 32.92 | 41,298,572 | -0.34(-1.02%) |
May 13, 2022 | 33.60 | 33.79 | 32.87 | 33.26 | 51,937,656 | +0.09(+0.29%) |
May 12, 2022 | 33.11 | 33.51 | 32.40 | 33.17 | 64,727,732 | -0.47(-1.41%) |
May 11, 2022 | 33.95 | 34.92 | 33.58 | 33.64 | 58,111,760 | -0.18(-0.53%) |
May 10, 2022 | 34.75 | 35.11 | 33.27 | 33.82 | 63,684,532 | -0.58(-1.68%) |
May 09, 2022 | 34.87 | 35.05 | 34.10 | 34.40 | 54,780,700 | -1.02(-2.88%) |
May 06, 2022 | 35.34 | 35.58 | 34.62 | 35.42 | 53,335,756 | -0.09(-0.24%) |
May 05, 2022 | 35.98 | 36.14 | 34.87 | 35.50 | 51,658,832 | -1.02(-2.80%) |
May 04, 2022 | 35.34 | 36.65 | 35.26 | 36.52 | 61,158,544 | +1.41(+4.01%) |
May 03, 2022 | 34.37 | 35.59 | 34.36 | 35.11 | 51,721,564 | +0.94(+2.74%) |
May 02, 2022 | 34.07 | 34.31 | 33.48 | 34.18 | 49,322,508 | +0.44(+1.29%) |
Apr 29, 2022 | 34.75 | 35.11 | 33.61 | 33.74 | 50,293,144 | -1.07(-3.07%) |
Apr 28, 2022 | 34.74 | 34.94 | 34.20 | 34.81 | 41,835,712 | +0.53(+1.54%) |
Apr 27, 2022 | 34.30 | 34.91 | 34.21 | 34.28 | 42,105,560 | -0.19(-0.55%) |
Apr 26, 2022 | 34.88 | 35.50 | 34.44 | 34.47 | 47,359,256 | -0.79(-2.25%) |
Apr 25, 2022 | 34.89 | 35.37 | 33.98 | 35.27 | 67,988,112 | -0.26(-0.72%) |
Apr 22, 2022 | 36.70 | 36.74 | 35.46 | 35.52 | 54,359,620 | -1.28(-3.47%) |
Apr 21, 2022 | 37.83 | 38.03 | 36.52 | 36.80 | 48,886,492 | -0.71(-1.89%) |
Apr 20, 2022 | 37.97 | 38.18 | 37.46 | 37.51 | 49,754,288 | +0.09(+0.23%) |
Apr 19, 2022 | 37.08 | 37.71 | 36.99 | 37.42 | 56,818,728 | +0.68(+1.85%) |
Apr 18, 2022 | 35.39 | 37.18 | 35.20 | 36.74 | 84,654,712 | +1.21(+3.41%) |
Apr 14, 2022 | 36.40 | 36.85 | 35.39 | 35.53 | 83,569,152 | -1.18(-3.22%) |
Apr 13, 2022 | 36.41 | 36.89 | 36.28 | 36.71 | 48,135,528 | -0.33(-0.89%) |
Apr 12, 2022 | 37.42 | 37.90 | 36.75 | 37.04 | 45,292,920 | -0.40(-1.06%) |
Apr 11, 2022 | 37.34 | 38.21 | 37.25 | 37.44 | 36,153,072 | -0.08(-0.20%) |
Apr 08, 2022 | 37.35 | 37.92 | 37.18 | 37.52 | 43,373,716 | +0.26(+0.71%) |
Apr 07, 2022 | 37.72 | 37.81 | 36.74 | 37.25 | 57,705,984 | -0.29(-0.78%) |
Apr 06, 2022 | 37.58 | 37.84 | 37.21 | 37.54 | 57,246,744 | -0.42(-1.10%) |
Apr 05, 2022 | 38.24 | 38.54 | 37.87 | 37.96 | 54,850,048 | -0.65(-1.69%) |
Apr 04, 2022 | 38.28 | 38.91 | 37.98 | 38.61 | 56,873,732 | -0.07(-0.17%) |
Apr 01, 2022 | 39.43 | 39.47 | 38.16 | 38.68 | 65,484,488 | -0.30(-0.78%) |
Mar 31, 2022 | 40.51 | 40.56 | 38.96 | 38.98 | 71,934,448 | -1.68(-4.14%) |
Mar 30, 2022 | 41.08 | 41.28 | 40.43 | 40.67 | 38,653,852 | -0.42(-1.01%) |
Mar 29, 2022 | 41.85 | 41.98 | 40.77 | 41.08 | 48,947,868 | -0.10(-0.25%) |
Mar 28, 2022 | 41.34 | 41.37 | 40.50 | 41.19 | 39,557,904 | -0.17(-0.41%) |
Mar 25, 2022 | 41.12 | 41.86 | 41.00 | 41.36 | 41,205,256 | +0.62(+1.53%) |
Mar 24, 2022 | 41.02 | 41.07 | 40.56 | 40.73 | 32,093,164 | -0.02(-0.05%) |
Mar 23, 2022 | 41.35 | 41.62 | 40.69 | 40.75 | 51,310,816 | -1.03(-2.47%) |
Mar 22, 2022 | 41.44 | 42.21 | 41.32 | 41.78 | 55,424,668 | +1.27(+3.13%) |
Mar 21, 2022 | 41.00 | 41.07 | 40.20 | 40.51 | 49,796,668 | -0.06(-0.14%) |
Mar 18, 2022 | 40.44 | 40.60 | 39.97 | 40.57 | 78,745,968 | -0.12(-0.30%) |
Mar 17, 2022 | 40.11 | 40.70 | 39.56 | 40.69 | 53,111,296 | +0.22(+0.54%) |
Mar 16, 2022 | 39.95 | 40.71 | 39.64 | 40.48 | 62,939,816 | +1.23(+3.13%) |
Mar 15, 2022 | 39.02 | 39.51 | 38.65 | 39.25 | 43,753,112 | +0.28(+0.73%) |
Mar 14, 2022 | 38.68 | 39.89 | 38.67 | 38.96 | 57,372,284 | +0.82(+2.16%) |
Mar 11, 2022 | 38.81 | 39.13 | 38.10 | 38.14 | 46,469,552 | -0.32(-0.84%) |
Mar 10, 2022 | 38.10 | 39.22 | 37.93 | 38.46 | 51,566,376 | -0.35(-0.90%) |
Mar 09, 2022 | 38.12 | 39.35 | 37.98 | 38.81 | 82,653,544 | +2.32(+6.35%) |
Mar 08, 2022 | 36.95 | 37.51 | 36.10 | 36.49 | 80,907,624 | +0.24(+0.65%) |
Mar 07, 2022 | 37.76 | 37.85 | 36.14 | 36.26 | 115,997,120 | -2.47(-6.37%) |
Mar 04, 2022 | 39.18 | 39.19 | 38.13 | 38.73 | 79,956,480 | -1.46(-3.62%) |
Mar 03, 2022 | 40.75 | 41.13 | 39.92 | 40.18 | 51,349,080 | -0.44(-1.07%) |
Mar 02, 2022 | 40.22 | 40.97 | 40.11 | 40.62 | 75,240,464 | +0.65(+1.62%) |
Mar 01, 2022 | 41.14 | 41.16 | 39.46 | 39.97 | 79,533,864 | -1.63(-3.91%) |
Feb 28, 2022 | 41.15 | 41.65 | 40.88 | 41.60 | 74,301,840 | -0.77(-1.82%) |
Feb 25, 2022 | 41.23 | 42.68 | 41.79 | 42.37 | 72,819,216 | +1.34(+3.26%) |
Feb 24, 2022 | 40.47 | 41.10 | 39.57 | 41.03 | 85,614,160 | -1.11(-2.64%) |
Feb 23, 2022 | 43.24 | 43.39 | 41.95 | 42.14 | 48,560,736 | -0.73(-1.71%) |
Feb 22, 2022 | 42.51 | 43.27 | 42.39 | 42.88 | 55,150,984 | -0.38(-0.87%) |
Feb 18, 2022 | 43.25 | 0 | -0.10(-0.24%) | |||
Feb 17, 2022 | 44.23 | 44.51 | 43.24 | 43.36 | 52,529,836 | -1.52(-3.38%) |
Feb 16, 2022 | 44.65 | 45.40 | 44.52 | 44.87 | 38,926,192 | -0.10(-0.23%) |
Feb 15, 2022 | 45.17 | 45.52 | 44.77 | 44.98 | 45,050,868 | +0.35(+0.78%) |
Feb 14, 2022 | 45.19 | 45.35 | 44.18 | 44.63 | 47,551,000 | -0.47(-1.04%) |
Feb 11, 2022 | 45.77 | 46.53 | 44.70 | 45.10 | 64,876,836 | -1.06(-2.30%) |
Feb 10, 2022 | 46.75 | 47.16 | 45.89 | 46.16 | 49,975,144 | -0.22(-0.47%) |
Feb 09, 2022 | 46.32 | 46.84 | 46.14 | 46.38 | 36,013,724 | -0.09(-0.20%) |
Feb 08, 2022 | 46.26 | 47.07 | 46.06 | 46.47 | 52,631,912 | +0.82(+1.79%) |
Feb 07, 2022 | 45.70 | 45.89 | 45.16 | 45.65 | 47,658,256 | +0.22(+0.48%) |
Feb 04, 2022 | 44.31 | 45.82 | 43.93 | 45.44 | 64,070,392 | +1.74(+3.98%) |
Feb 03, 2022 | 44.44 | 43.62 | 43.70 | 38,198,680 | -0.43(-0.98%) | |
Feb 02, 2022 | 43.97 | 44.19 | 43.57 | 44.13 | 43,153,520 | -0.05(-0.11%) |
Feb 01, 2022 | 43.49 | 44.33 | 43.20 | 44.18 | 42,807,592 | +0.75(+1.73%) |
Jan 31, 2022 | 42.84 | 43.55 | 43.42 | 47,577,120 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,260,024 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,339,696 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,685,080 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,115,336 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,347,856 | -0.35(-0.82%) |
Jan 21, 2022 | 42.89 | 43.31 | 42.03 | 42.27 | 75,766,440 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.06 | 49,108,016 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,614,920 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.54 | 70,000,784 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.58 | 45.77 | 45.89 | 46,307,900 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,944,316 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.78 | 46.31 | 42,971,800 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.13 | 45.49 | 46.05 | 70,947,464 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.41 | 45.23 | 46.28 | 62,801,100 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.30 | 55,211,080 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,357,120 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,643,544 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,254,328 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,771,888 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,303,530 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,695,726 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.43 | 41.81 | 42.07 | 34,525,740 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 35,999,472 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.79 | 41.80 | 36,184,500 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.30 | 41.67 | 38,579,204 | +0.08(+0.20%) |
Dec 21, 2021 | 40.98 | 41.86 | 40.98 | 41.59 | 50,812,284 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.19 | 40.62 | 59,954,048 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.30 | 132,690,440 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,773,272 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,783,404 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,007,800 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.79 | 40.83 | 41.01 | 41,050,312 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,059,404 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.10 | 41.07 | 41.87 | 39,609,916 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,704,804 | -0.52(-1.23%) |
Dec 07, 2021 | 41.94 | 42.27 | 41.81 | 42.08 | 43,625,320 | +0.53(+1.27%) |
Dec 06, 2021 | 41.94 | 42.23 | 41.37 | 41.55 | 51,183,972 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.42 | 41.03 | 41.29 | 79,444,928 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,420,132 | +1.19(+2.89%) |