Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.04 | 40.40 | 39.78 | 40.39 | 8,453,184 | +0.48(+1.21%) |
Jan 30, 2023 | 39.64 | 40.21 | 39.60 | 39.91 | 7,658,692 | +0.32(+0.82%) |
Jan 27, 2023 | 39.79 | 39.95 | 39.50 | 39.58 | 10,311,575 | -0.13(-0.34%) |
Jan 26, 2023 | 40.15 | 40.18 | 39.57 | 39.72 | 10,533,985 | -0.57(-1.42%) |
Jan 25, 2023 | 40.13 | 42.14 | 39.82 | 40.29 | 8,957,831 | +0.13(+0.33%) |
Jan 24, 2023 | 46.25 | 46.25 | 34.15 | 40.16 | 5,562,994 | -0.03(-0.07%) |
Jan 23, 2023 | 40.38 | 40.66 | 40.14 | 40.18 | 8,433,239 | -0.12(-0.29%) |
Jan 20, 2023 | 40.04 | 40.36 | 39.84 | 40.30 | 9,368,663 | +0.36(+0.90%) |
Jan 19, 2023 | 39.60 | 40.30 | 39.57 | 39.94 | 9,024,478 | +0.48(+1.20%) |
Jan 18, 2023 | 40.49 | 40.53 | 38.91 | 39.47 | 14,821,938 | -1.03(-2.55%) |
Jan 17, 2023 | 41.05 | 41.29 | 40.38 | 40.50 | 8,041,739 | -0.41(-1.01%) |
Jan 13, 2023 | 40.63 | 40.94 | 40.48 | 40.91 | 7,006,881 | +0.20(+0.48%) |
Jan 12, 2023 | 41.16 | 41.19 | 40.67 | 40.71 | 6,323,334 | -0.38(-0.92%) |
Jan 11, 2023 | 41.41 | 41.65 | 40.78 | 41.09 | 7,515,079 | -0.15(-0.37%) |
Jan 10, 2023 | 41.61 | 41.74 | 41.11 | 41.24 | 7,757,908 | +0.01(+0.02%) |
Jan 09, 2023 | 41.65 | 41.79 | 41.19 | 41.23 | 7,670,318 | -0.42(-1.01%) |
Jan 06, 2023 | 41.22 | 41.91 | 41.11 | 41.65 | 7,840,748 | +0.97(+2.38%) |
Jan 05, 2023 | 40.66 | 40.80 | 40.35 | 40.69 | 8,528,809 | -0.04(-0.09%) |
Jan 04, 2023 | 40.73 | 41.15 | 40.52 | 40.72 | 8,817,045 | -0.10(-0.24%) |
Jan 03, 2023 | 41.01 | 41.14 | 40.58 | 40.82 | 5,713,785 | -0.17(-0.42%) |
Dec 30, 2022 | 41.13 | 41.24 | 40.73 | 40.99 | 5,603,776 | -0.14(-0.35%) |
Dec 29, 2022 | 41.16 | 41.39 | 41.05 | 41.13 | 4,761,301 | +0.02(+0.04%) |
Dec 28, 2022 | 41.83 | 41.96 | 41.11 | 41.12 | 6,519,541 | -0.56(-1.36%) |
Dec 27, 2022 | 41.57 | 41.74 | 41.43 | 41.68 | 8,870,128 | +0.22(+0.52%) |
Dec 23, 2022 | 41.05 | 41.47 | 40.81 | 41.47 | 7,537,871 | +0.41(+1.00%) |
Dec 22, 2022 | 40.87 | 41.06 | 40.56 | 41.05 | 7,482,136 | +0.17(+0.42%) |
Dec 21, 2022 | 40.90 | 41.04 | 40.71 | 40.88 | 9,334,626 | +0.08(+0.20%) |
Dec 20, 2022 | 40.90 | 40.94 | 40.49 | 40.80 | 9,522,000 | +0.05(+0.13%) |
Dec 19, 2022 | 40.99 | 41.27 | 40.37 | 40.75 | 8,975,407 | -0.16(-0.39%) |
Dec 16, 2022 | 41.15 | 41.16 | 40.34 | 40.91 | 17,284,044 | -0.34(-0.83%) |
Dec 15, 2022 | 41.29 | 41.41 | 40.69 | 41.25 | 9,127,735 | -0.16(-0.38%) |
Dec 14, 2022 | 41.33 | 41.75 | 41.08 | 41.41 | 9,829,201 | +0.28(+0.68%) |
Dec 13, 2022 | 41.46 | 41.51 | 41.04 | 41.13 | 16,028,660 | -0.13(-0.32%) |
Dec 12, 2022 | 41.15 | 41.29 | 40.70 | 41.26 | 6,289,624 | +0.22(+0.54%) |
Dec 09, 2022 | 41.10 | 41.27 | 40.98 | 41.04 | 7,038,176 | -0.13(-0.32%) |
Dec 08, 2022 | 40.74 | 41.28 | 40.59 | 41.17 | 6,658,420 | +0.43(+1.06%) |
Dec 07, 2022 | 40.81 | 40.91 | 40.54 | 40.74 | 7,041,979 | +0.14(+0.35%) |
Dec 06, 2022 | 41.45 | 41.64 | 40.37 | 40.60 | 8,787,271 | -0.86(-2.08%) |
Dec 05, 2022 | 41.35 | 42.09 | 41.32 | 41.46 | 8,480,645 | -0.39(-0.92%) |
Dec 02, 2022 | 41.09 | 41.87 | 41.09 | 41.85 | 8,711,070 | +0.54(+1.32%) |
Dec 01, 2022 | 41.05 | 41.44 | 40.90 | 41.30 | 10,373,322 | +0.38(+0.92%) |
Nov 30, 2022 | 40.28 | 40.93 | 39.70 | 40.93 | 12,868,608 | +0.67(+1.66%) |
Nov 29, 2022 | 39.77 | 40.28 | 39.67 | 40.26 | 7,849,309 | +0.59(+1.48%) |
Nov 28, 2022 | 39.31 | 39.85 | 39.29 | 39.67 | 7,694,082 | +0.36(+0.92%) |
Nov 25, 2022 | 39.54 | 39.67 | 39.23 | 39.31 | 3,112,642 | -0.25(-0.62%) |
Nov 23, 2022 | 39.72 | 39.81 | 39.21 | 39.56 | 5,909,812 | -0.12(-0.31%) |
Nov 22, 2022 | 39.54 | 39.74 | 39.38 | 39.68 | 6,907,011 | +0.32(+0.80%) |
Nov 21, 2022 | 39.04 | 39.39 | 38.72 | 39.36 | 8,700,258 | +0.53(+1.36%) |
Nov 18, 2022 | 38.68 | 38.92 | 38.45 | 38.83 | 10,972,901 | +0.47(+1.21%) |
Nov 17, 2022 | 38.15 | 38.43 | 38.04 | 38.37 | 8,916,355 | +0.08(+0.21%) |
Nov 16, 2022 | 38.45 | 38.53 | 37.97 | 38.29 | 11,258,205 | -0.07(-0.18%) |
Nov 15, 2022 | 38.97 | 39.12 | 37.94 | 38.36 | 10,535,813 | -0.26(-0.68%) |
Nov 14, 2022 | 39.16 | 39.43 | 38.62 | 38.62 | 9,271,158 | -0.37(-0.95%) |
Nov 11, 2022 | 38.69 | 39.06 | 38.01 | 38.99 | 11,177,300 | +0.14(+0.36%) |
Nov 10, 2022 | 39.56 | 39.74 | 38.42 | 38.85 | 14,032,963 | -0.87(-2.19%) |
Nov 09, 2022 | 40.26 | 40.28 | 39.64 | 39.72 | 6,089,560 | -0.61(-1.50%) |
Nov 08, 2022 | 40.36 | 40.54 | 39.85 | 40.33 | 7,837,560 | +0.02(+0.04%) |
Nov 07, 2022 | 40.10 | 40.41 | 39.11 | 40.31 | 9,419,252 | +0.33(+0.84%) |
Nov 04, 2022 | 39.77 | 40.15 | 39.54 | 39.98 | 6,273,487 | +0.52(+1.31%) |
Nov 03, 2022 | 39.07 | 39.68 | 38.93 | 39.46 | 6,494,104 | +0.06(+0.16%) |
Nov 02, 2022 | 40.28 | 39.37 | 39.40 | 10,245,247 | -1.14(-2.82%) | |
Nov 01, 2022 | 40.79 | 41.00 | 40.42 | 40.54 | 5,530,426 | -0.11(-0.28%) |
Oct 31, 2022 | 40.55 | 40.73 | 40.34 | 40.65 | 8,776,270 | -0.04(-0.09%) |
Oct 28, 2022 | 40.33 | 41.09 | 40.03 | 40.69 | 10,532,412 | +0.78(+1.96%) |
Oct 27, 2022 | 39.65 | 40.92 | 39.64 | 39.91 | 12,897,352 | -0.78(-1.92%) |
Oct 26, 2022 | 40.39 | 41.01 | 40.32 | 40.69 | 13,810,781 | +0.50(+1.25%) |
Oct 25, 2022 | 39.83 | 40.27 | 39.63 | 40.19 | 9,424,172 | +0.29(+0.73%) |
Oct 24, 2022 | 39.41 | 39.95 | 39.39 | 39.90 | 9,593,256 | +0.82(+2.09%) |
Oct 21, 2022 | 38.22 | 39.12 | 38.12 | 39.08 | 8,503,325 | +0.81(+2.11%) |
Oct 20, 2022 | 39.43 | 39.49 | 38.24 | 38.27 | 11,051,552 | -0.98(-2.48%) |
Oct 19, 2022 | 39.43 | 39.56 | 39.04 | 39.25 | 6,749,222 | -0.09(-0.22%) |
Oct 18, 2022 | 39.70 | 39.90 | 39.17 | 39.34 | 8,167,499 | +0.16(+0.40%) |
Oct 17, 2022 | 40.02 | 40.23 | 39.01 | 39.18 | 8,959,568 | -0.56(-1.41%) |
Oct 14, 2022 | 40.42 | 40.93 | 39.71 | 39.74 | 12,779,847 | -0.58(-1.44%) |
Oct 13, 2022 | 39.25 | 40.38 | 38.98 | 40.32 | 13,552,555 | +1.00(+2.55%) |
Oct 12, 2022 | 38.94 | 39.80 | 38.89 | 39.32 | 12,285,998 | +0.35(+0.90%) |
Oct 11, 2022 | 38.85 | 39.61 | 38.62 | 38.97 | 16,577,489 | +0.78(+2.05%) |
Oct 10, 2022 | 37.80 | 38.44 | 37.79 | 38.18 | 12,983,988 | +0.56(+1.49%) |
Oct 07, 2022 | 37.72 | 38.07 | 37.19 | 37.62 | 11,978,547 | -0.15(-0.40%) |
Oct 06, 2022 | 37.61 | 37.86 | 37.36 | 37.77 | 12,695,465 | +0.08(+0.21%) |
Oct 05, 2022 | 37.15 | 37.94 | 37.06 | 37.69 | 7,438,624 | +0.35(+0.94%) |
Oct 04, 2022 | 36.62 | 37.37 | 36.51 | 37.34 | 9,553,469 | +0.99(+2.73%) |
Oct 03, 2022 | 35.89 | 36.52 | 35.79 | 36.35 | 10,605,485 | +0.87(+2.45%) |
Sep 30, 2022 | 36.37 | 36.45 | 35.45 | 35.48 | 10,381,583 | -0.69(-1.92%) |
Sep 29, 2022 | 36.25 | 36.33 | 35.96 | 36.17 | 6,640,613 | -0.21(-0.58%) |
Sep 28, 2022 | 36.07 | 36.55 | 35.68 | 36.38 | 7,565,156 | +0.54(+1.52%) |
Sep 27, 2022 | 36.77 | 37.20 | 35.77 | 35.84 | 9,593,957 | -0.60(-1.64%) |
Sep 26, 2022 | 36.54 | 36.88 | 36.14 | 36.44 | 12,391,228 | -0.18(-0.50%) |
Sep 23, 2022 | 37.56 | 37.63 | 35.88 | 36.62 | 14,680,422 | -1.40(-3.67%) |
Sep 22, 2022 | 38.03 | 38.36 | 37.89 | 38.02 | 8,705,630 | +0.23(+0.60%) |
Sep 21, 2022 | 37.92 | 38.46 | 37.78 | 37.79 | 9,019,892 | +0.08(+0.21%) |
Sep 20, 2022 | 37.53 | 37.83 | 37.42 | 37.71 | 7,454,214 | +0.01(+0.02%) |
Sep 19, 2022 | 36.87 | 37.79 | 36.87 | 37.70 | 14,381,757 | +0.54(+1.47%) |
Sep 16, 2022 | 36.91 | 37.26 | 36.73 | 37.16 | 32,788,780 | +0.25(+0.67%) |
Sep 15, 2022 | 36.59 | 37.01 | 36.52 | 36.91 | 11,135,520 | +0.22(+0.60%) |
Sep 14, 2022 | 36.99 | 37.08 | 36.38 | 36.69 | 13,642,369 | -0.24(-0.64%) |
Sep 13, 2022 | 38.70 | 38.73 | 36.90 | 36.93 | 20,149,606 | -1.87(-4.83%) |
Sep 12, 2022 | 39.15 | 39.26 | 38.75 | 38.80 | 12,427,905 | -0.36(-0.92%) |
Sep 09, 2022 | 38.88 | 39.41 | 38.71 | 39.16 | 9,126,523 | +0.36(+0.93%) |
Sep 08, 2022 | 38.67 | 38.95 | 38.39 | 38.80 | 10,065,283 | +0.17(+0.44%) |
Sep 07, 2022 | 38.37 | 38.65 | 37.92 | 38.63 | 11,935,186 | +0.33(+0.85%) |
Sep 06, 2022 | 38.84 | 39.44 | 38.24 | 38.30 | 14,012,102 | -0.37(-0.96%) |
Sep 02, 2022 | 39.26 | 39.46 | 38.53 | 38.67 | 9,954,819 | -0.32(-0.82%) |
Sep 01, 2022 | 38.67 | 39.09 | 38.48 | 38.99 | 7,986,888 | +0.21(+0.55%) |
Aug 31, 2022 | 38.83 | 39.13 | 38.68 | 38.78 | 7,711,385 | +0.00(+0.00%) |
Aug 30, 2022 | 39.30 | 39.37 | 38.66 | 38.78 | 9,252,946 | -0.51(-1.29%) |
Aug 29, 2022 | 39.37 | 39.58 | 39.17 | 39.28 | 7,276,631 | -0.15(-0.37%) |
Aug 26, 2022 | 39.96 | 40.06 | 39.40 | 39.43 | 8,065,186 | -0.44(-1.10%) |
Aug 25, 2022 | 39.45 | 39.94 | 39.32 | 39.87 | 8,059,254 | +0.51(+1.29%) |
Aug 24, 2022 | 39.10 | 39.39 | 39.01 | 39.36 | 4,945,787 | +0.23(+0.59%) |
Aug 23, 2022 | 38.91 | 39.20 | 38.78 | 39.13 | 6,235,859 | +0.13(+0.33%) |
Aug 22, 2022 | 38.98 | 39.27 | 38.94 | 39.00 | 8,222,617 | -0.08(-0.20%) |
Aug 19, 2022 | 39.14 | 39.43 | 38.94 | 39.08 | 10,581,813 | -0.12(-0.31%) |
Aug 18, 2022 | 39.14 | 39.23 | 38.92 | 39.20 | 4,422,354 | +0.14(+0.35%) |
Aug 17, 2022 | 39.21 | 39.24 | 38.91 | 39.06 | 4,500,755 | -0.25(-0.63%) |
Aug 16, 2022 | 38.91 | 39.42 | 38.84 | 39.31 | 7,544,020 | +0.40(+1.02%) |
Aug 15, 2022 | 38.80 | 38.98 | 38.35 | 38.91 | 7,207,991 | +0.11(+0.29%) |
Aug 12, 2022 | 38.84 | 39.00 | 38.68 | 38.80 | 8,554,457 | +0.02(+0.04%) |
Aug 11, 2022 | 38.61 | 39.05 | 38.51 | 38.78 | 4,888,044 | +0.34(+0.87%) |
Aug 10, 2022 | 38.20 | 38.49 | 38.11 | 38.45 | 5,489,076 | +0.45(+1.18%) |
Aug 09, 2022 | 38.17 | 38.20 | 37.83 | 38.00 | 4,997,315 | +0.00(+0.00%) |
Aug 08, 2022 | 38.14 | 38.29 | 37.98 | 38.00 | 5,282,277 | +0.10(+0.27%) |
Aug 05, 2022 | 37.96 | 37.96 | 37.62 | 37.90 | 5,661,668 | -0.13(-0.34%) |
Aug 04, 2022 | 37.93 | 38.15 | 37.66 | 38.03 | 7,505,894 | +0.02(+0.05%) |
Aug 03, 2022 | 37.81 | 38.14 | 37.57 | 38.01 | 7,190,745 | +0.34(+0.91%) |
Aug 02, 2022 | 37.90 | 37.98 | 37.18 | 37.67 | 9,733,082 | -0.19(-0.50%) |
Aug 01, 2022 | 37.56 | 38.05 | 37.56 | 37.86 | 11,012,245 | +0.16(+0.43%) |
Jul 29, 2022 | 37.56 | 37.92 | 37.45 | 37.69 | 13,761,785 | -0.12(-0.32%) |
Jul 28, 2022 | 37.81 | 38.24 | 37.58 | 37.81 | 8,233,120 | -0.06(-0.16%) |
Jul 27, 2022 | 37.80 | 37.99 | 37.44 | 37.87 | 10,872,796 | -0.06(-0.16%) |
Jul 26, 2022 | 37.66 | 38.04 | 37.65 | 37.93 | 6,520,619 | +0.27(+0.71%) |
Jul 25, 2022 | 37.18 | 37.70 | 37.11 | 37.67 | 6,223,134 | +0.64(+1.72%) |
Jul 22, 2022 | 36.87 | 37.20 | 36.81 | 37.03 | 6,412,806 | +0.27(+0.75%) |
Jul 21, 2022 | 36.14 | 36.77 | 36.10 | 36.76 | 8,197,742 | +0.39(+1.06%) |
Jul 20, 2022 | 36.87 | 36.95 | 36.27 | 36.37 | 10,152,071 | -0.55(-1.49%) |
Jul 19, 2022 | 36.66 | 37.00 | 36.61 | 36.92 | 8,390,167 | +0.59(+1.63%) |
Jul 18, 2022 | 36.38 | 36.68 | 36.15 | 36.33 | 12,215,980 | +0.24(+0.67%) |
Jul 15, 2022 | 36.30 | 36.34 | 35.70 | 36.09 | 16,650,081 | +0.31(+0.86%) |
Jul 14, 2022 | 35.66 | 35.87 | 35.41 | 35.78 | 10,076,367 | -0.28(-0.79%) |
Jul 13, 2022 | 36.17 | 36.49 | 36.00 | 36.06 | 8,827,418 | -0.30(-0.83%) |
Jul 12, 2022 | 36.12 | 37.24 | 36.04 | 36.36 | 10,307,980 | +0.31(+0.86%) |
Jul 11, 2022 | 35.89 | 36.89 | 35.79 | 36.05 | 12,399,507 | +0.37(+1.04%) |
Jul 08, 2022 | 35.48 | 35.94 | 35.44 | 35.68 | 8,064,665 | -0.25(-0.69%) |
Jul 07, 2022 | 35.64 | 36.08 | 35.60 | 35.93 | 10,132,139 | +0.56(+1.58%) |
Jul 06, 2022 | 36.35 | 36.49 | 35.30 | 35.37 | 13,278,494 | -0.48(-1.34%) |
Jul 05, 2022 | 35.91 | 35.96 | 35.24 | 35.85 | 9,808,963 | -0.46(-1.25%) |
Jul 01, 2022 | 35.72 | 36.37 | 35.47 | 36.31 | 9,453,055 | +0.41(+1.15%) |
Jun 30, 2022 | 35.57 | 36.07 | 35.42 | 35.90 | 12,283,214 | +0.01(+0.02%) |
Jun 29, 2022 | 35.71 | 36.73 | 35.60 | 35.89 | 14,397,132 | -1.23(-3.31%) |
Jun 28, 2022 | 37.57 | 37.91 | 36.96 | 37.12 | 11,469,433 | +0.00(+0.00%) |
Jun 27, 2022 | 37.44 | 37.81 | 37.07 | 37.12 | 13,695,963 | -0.18(-0.48%) |
Jun 24, 2022 | 37.19 | 37.67 | 36.28 | 37.30 | 36,517,856 | +0.76(+2.09%) |
Jun 23, 2022 | 35.53 | 36.60 | 35.53 | 36.53 | 21,732,968 | +0.87(+2.43%) |
Jun 22, 2022 | 38.91 | 38.91 | 35.24 | 35.66 | 48,575,808 | -3.61(-9.19%) |
Jun 21, 2022 | 39.20 | 39.34 | 38.69 | 39.27 | 17,376,846 | +0.34(+0.86%) |
Jun 17, 2022 | 39.34 | 39.34 | 38.72 | 38.94 | 35,913,032 | -0.06(-0.15%) |
Jun 16, 2022 | 38.60 | 39.09 | 38.11 | 39.00 | 18,717,826 | -0.25(-0.63%) |
Jun 15, 2022 | 40.10 | 40.36 | 38.78 | 39.25 | 25,963,798 | -0.53(-1.34%) |
Jun 14, 2022 | 39.88 | 40.06 | 39.38 | 39.78 | 15,109,988 | +0.03(+0.06%) |
Jun 13, 2022 | 40.41 | 40.83 | 39.62 | 39.76 | 21,451,066 | -1.50(-3.64%) |
Jun 10, 2022 | 40.54 | 41.63 | 40.39 | 41.26 | 15,926,568 | +0.24(+0.58%) |
Jun 09, 2022 | 41.74 | 42.42 | 41.00 | 41.02 | 30,017,084 | -0.70(-1.68%) |
Jun 08, 2022 | 43.88 | 44.05 | 41.67 | 41.72 | 37,707,320 | -3.81(-8.37%) |
Jun 07, 2022 | 44.91 | 45.57 | 44.69 | 45.53 | 6,452,665 | +0.35(+0.78%) |
Jun 06, 2022 | 45.50 | 45.66 | 45.10 | 45.18 | 9,724,826 | -0.19(-0.43%) |
Jun 03, 2022 | 45.56 | 45.83 | 45.24 | 45.37 | 5,676,605 | -0.28(-0.61%) |
Jun 02, 2022 | 45.66 | 45.73 | 44.58 | 45.65 | 6,976,512 | +0.06(+0.13%) |
Jun 01, 2022 | 45.72 | 45.83 | 45.04 | 45.59 | 8,076,357 | -0.01(-0.02%) |
May 31, 2022 | 45.77 | 45.82 | 45.11 | 45.60 | 13,406,080 | -0.29(-0.62%) |
May 27, 2022 | 46.04 | 46.16 | 45.61 | 45.88 | 8,726,906 | -0.06(-0.13%) |
May 26, 2022 | 45.43 | 46.27 | 45.43 | 45.94 | 8,631,323 | +0.51(+1.13%) |
May 25, 2022 | 44.74 | 45.58 | 44.46 | 45.43 | 10,911,144 | +0.81(+1.81%) |
May 24, 2022 | 44.06 | 44.68 | 43.85 | 44.62 | 12,528,582 | +0.68(+1.55%) |
May 23, 2022 | 43.46 | 44.19 | 43.46 | 43.94 | 12,496,577 | +0.87(+2.02%) |
May 20, 2022 | 43.31 | 43.67 | 42.66 | 43.07 | 19,181,840 | +0.00(+0.00%) |
May 19, 2022 | 44.35 | 44.49 | 43.01 | 43.07 | 16,239,816 | -1.78(-3.97%) |
May 18, 2022 | 45.66 | 45.68 | 44.70 | 44.85 | 11,795,549 | -0.88(-1.92%) |
May 17, 2022 | 45.54 | 45.91 | 45.20 | 45.72 | 10,041,170 | +0.42(+0.93%) |
May 16, 2022 | 44.86 | 45.61 | 44.64 | 45.30 | 8,615,940 | +0.59(+1.32%) |
May 13, 2022 | 44.22 | 44.76 | 44.08 | 44.71 | 9,661,590 | +0.73(+1.67%) |
May 12, 2022 | 44.00 | 44.47 | 43.55 | 43.98 | 14,454,145 | +0.40(+0.93%) |
May 11, 2022 | 43.83 | 44.47 | 43.45 | 43.57 | 19,073,038 | +0.10(+0.23%) |
May 10, 2022 | 45.39 | 45.51 | 42.45 | 43.47 | 30,075,950 | -3.11(-6.68%) |
May 09, 2022 | 47.63 | 48.08 | 46.47 | 46.58 | 20,078,292 | -1.10(-2.32%) |
May 06, 2022 | 46.95 | 47.84 | 46.86 | 47.69 | 13,656,455 | +0.52(+1.11%) |
May 05, 2022 | 47.59 | 47.83 | 46.90 | 47.17 | 11,881,452 | -0.38(-0.80%) |
May 04, 2022 | 46.96 | 47.55 | 46.62 | 47.54 | 9,383,134 | +0.81(+1.73%) |
May 03, 2022 | 46.74 | 47.18 | 46.20 | 46.74 | 10,030,857 | +0.05(+0.11%) |
May 02, 2022 | 47.28 | 47.51 | 45.92 | 46.68 | 12,057,686 | -0.16(-0.34%) |
Apr 29, 2022 | 47.17 | 48.04 | 46.81 | 46.85 | 12,929,280 | +0.31(+0.67%) |
Apr 28, 2022 | 45.52 | 46.74 | 44.89 | 46.53 | 9,673,167 | +0.24(+0.51%) |
Apr 27, 2022 | 46.28 | 46.96 | 46.16 | 46.30 | 9,425,705 | +0.03(+0.07%) |
Apr 26, 2022 | 46.64 | 46.98 | 46.25 | 46.26 | 8,200,771 | -0.30(-0.63%) |
Apr 25, 2022 | 46.52 | 46.76 | 45.88 | 46.56 | 14,406,138 | -0.25(-0.54%) |
Apr 22, 2022 | 47.63 | 47.76 | 46.76 | 46.81 | 10,047,486 | -0.84(-1.77%) |
Apr 21, 2022 | 46.76 | 48.09 | 46.67 | 47.65 | 10,272,301 | +0.98(+2.10%) |
Apr 20, 2022 | 46.65 | 46.87 | 46.38 | 46.68 | 8,287,869 | +0.13(+0.27%) |
Apr 19, 2022 | 46.34 | 46.63 | 46.15 | 46.55 | 8,389,521 | +0.52(+1.14%) |
Apr 18, 2022 | 46.29 | 46.51 | 46.02 | 46.03 | 6,825,797 | -0.32(-0.69%) |
Apr 14, 2022 | 46.14 | 46.58 | 46.07 | 46.35 | 14,488,997 | +0.15(+0.33%) |
Apr 13, 2022 | 46.24 | 46.64 | 46.09 | 46.20 | 10,331,215 | -0.09(-0.20%) |
Apr 12, 2022 | 45.76 | 46.32 | 45.66 | 46.29 | 9,565,882 | +0.39(+0.84%) |
Apr 11, 2022 | 45.93 | 46.16 | 45.57 | 45.90 | 7,591,692 | +0.29(+0.63%) |
Apr 08, 2022 | 45.31 | 45.83 | 45.22 | 45.61 | 8,807,466 | +0.32(+0.71%) |
Apr 07, 2022 | 45.29 | 45.35 | 44.80 | 45.29 | 7,323,502 | -0.08(-0.19%) |
Apr 06, 2022 | 45.03 | 45.41 | 44.85 | 45.38 | 9,149,839 | +1.00(+2.26%) |
Apr 05, 2022 | 44.23 | 44.98 | 44.16 | 44.38 | 9,310,413 | -0.07(-0.15%) |
Apr 04, 2022 | 44.44 | 44.53 | 43.88 | 44.44 | 7,934,080 | +0.01(+0.02%) |
Apr 01, 2022 | 44.31 | 44.50 | 43.95 | 44.43 | 6,430,004 | +0.39(+0.88%) |
Mar 31, 2022 | 43.83 | 44.25 | 43.73 | 44.05 | 8,328,229 | +0.17(+0.38%) |
Mar 30, 2022 | 43.59 | 43.88 | 43.36 | 43.88 | 7,888,793 | +0.31(+0.72%) |
Mar 29, 2022 | 43.68 | 43.87 | 43.16 | 43.57 | 10,114,415 | -0.30(-0.67%) |
Mar 28, 2022 | 44.21 | 44.48 | 43.42 | 43.86 | 12,099,148 | -1.34(-2.97%) |
Mar 25, 2022 | 44.47 | 45.22 | 44.44 | 45.20 | 9,065,373 | +0.94(+2.13%) |
Mar 24, 2022 | 44.26 | 44.41 | 43.74 | 44.26 | 13,579,985 | +0.15(+0.34%) |
Mar 23, 2022 | 44.30 | 44.45 | 44.03 | 44.11 | 10,669,381 | -0.07(-0.17%) |
Mar 22, 2022 | 44.14 | 44.72 | 43.79 | 44.18 | 11,089,166 | +0.88(+2.03%) |
Mar 21, 2022 | 42.97 | 43.57 | 42.93 | 43.30 | 11,254,350 | +0.47(+1.10%) |
Mar 18, 2022 | 43.06 | 43.16 | 42.56 | 42.83 | 30,220,648 | -0.01(-0.02%) |
Mar 17, 2022 | 42.50 | 42.99 | 42.33 | 42.84 | 9,413,954 | +0.34(+0.80%) |
Mar 16, 2022 | 42.40 | 42.64 | 41.81 | 42.50 | 12,905,355 | -0.22(-0.50%) |
Mar 15, 2022 | 42.55 | 42.99 | 42.31 | 42.71 | 10,069,792 | +0.83(+1.98%) |
Mar 14, 2022 | 41.98 | 42.37 | 41.26 | 41.88 | 13,594,622 | +0.05(+0.12%) |
Mar 11, 2022 | 42.33 | 42.72 | 41.77 | 41.83 | 11,385,426 | -0.62(-1.46%) |
Mar 10, 2022 | 42.17 | 42.46 | 9,128,306 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.72 | 42.90 | 42.18 | 42.27 | 11,789,260 | +0.09(+0.22%) |
Mar 08, 2022 | 43.84 | 44.02 | 41.97 | 42.17 | 17,530,340 | -1.62(-3.71%) |
Mar 07, 2022 | 43.76 | 44.36 | 43.29 | 43.80 | 11,578,825 | -0.53(-1.20%) |
Mar 04, 2022 | 43.12 | 44.38 | 43.09 | 44.33 | 10,800,229 | +0.27(+0.60%) |
Mar 03, 2022 | 43.77 | 44.62 | 43.77 | 44.06 | 14,262,621 | +0.30(+0.68%) |
Mar 02, 2022 | 42.68 | 44.16 | 42.61 | 43.77 | 15,439,255 | +1.03(+2.40%) |
Mar 01, 2022 | 42.48 | 43.03 | 42.05 | 42.74 | 11,694,265 | +0.23(+0.55%) |
Feb 28, 2022 | 42.17 | 42.57 | 41.90 | 42.51 | 10,432,503 | -0.16(-0.37%) |
Feb 25, 2022 | 41.51 | 43.08 | 42.43 | 42.66 | 14,215,243 | +1.58(+3.85%) |
Feb 24, 2022 | 42.03 | 42.17 | 40.28 | 41.08 | 23,519,006 | -1.97(-4.58%) |
Feb 23, 2022 | 42.67 | 43.14 | 42.43 | 43.05 | 10,566,781 | +0.56(+1.31%) |
Feb 22, 2022 | 42.84 | 43.04 | 42.05 | 42.50 | 10,350,213 | -0.38(-0.89%) |
Feb 18, 2022 | 42.88 | 0 | +0.31(+0.72%) | |||
Feb 17, 2022 | 41.69 | 42.66 | 41.64 | 42.57 | 9,352,100 | +0.84(+2.01%) |
Feb 16, 2022 | 41.72 | 42.22 | 41.55 | 41.74 | 8,717,123 | +0.03(+0.08%) |
Feb 15, 2022 | 41.71 | 42.03 | 41.48 | 41.70 | 6,712,530 | +0.19(+0.46%) |
Feb 14, 2022 | 41.74 | 41.93 | 41.01 | 41.51 | 8,416,430 | -0.23(-0.56%) |
Feb 11, 2022 | 41.62 | 42.03 | 41.54 | 41.74 | 8,249,617 | +0.16(+0.38%) |
Feb 10, 2022 | 41.93 | 42.30 | 41.44 | 41.59 | 9,314,114 | -0.35(-0.83%) |
Feb 09, 2022 | 41.90 | 42.17 | 41.86 | 41.93 | 7,578,890 | +0.15(+0.36%) |
Feb 08, 2022 | 41.98 | 42.10 | 41.60 | 41.78 | 6,625,362 | +0.02(+0.06%) |
Feb 07, 2022 | 41.67 | 42.03 | 41.44 | 41.76 | 8,487,661 | +0.17(+0.40%) |
Feb 04, 2022 | 41.62 | 42.03 | 41.35 | 41.59 | 8,310,056 | -0.19(-0.46%) |
Feb 03, 2022 | 42.18 | 41.78 | 7,257,134 | -0.07(-0.16%) | ||
Feb 02, 2022 | 41.91 | 42.20 | 41.76 | 41.85 | 8,204,692 | -0.41(-0.98%) |