Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.96 | 28.40 | 27.85 | 28.20 | 5,732,727 | +0.14(+0.49%) |
Jan 30, 2023 | 28.04 | 28.62 | 28.01 | 28.07 | 3,349,447 | -0.48(-1.66%) |
Jan 27, 2023 | 28.74 | 29.12 | 28.42 | 28.54 | 5,442,823 | -0.43(-1.47%) |
Jan 26, 2023 | 28.78 | 29.06 | 27.77 | 28.97 | 6,179,310 | +0.47(+1.63%) |
Jan 25, 2023 | 27.22 | 28.52 | 27.14 | 28.50 | 5,347,784 | +0.85(+3.08%) |
Jan 24, 2023 | 27.72 | 27.81 | 27.16 | 27.65 | 4,461,401 | -0.27(-0.96%) |
Jan 23, 2023 | 27.91 | 28.17 | 27.41 | 27.92 | 5,585,742 | -0.01(-0.04%) |
Jan 20, 2023 | 27.34 | 27.96 | 26.98 | 27.93 | 5,041,571 | +0.56(+2.06%) |
Jan 19, 2023 | 27.03 | 27.67 | 27.02 | 27.36 | 4,846,649 | -0.20(-0.72%) |
Jan 18, 2023 | 28.27 | 28.54 | 27.55 | 27.56 | 5,950,861 | -0.27(-0.96%) |
Jan 17, 2023 | 27.93 | 28.61 | 27.63 | 27.83 | 5,133,349 | -0.24(-0.85%) |
Jan 13, 2023 | 28.20 | 28.57 | 27.73 | 28.07 | 5,614,564 | -0.42(-1.46%) |
Jan 12, 2023 | 27.66 | 28.54 | 27.17 | 28.48 | 8,278,066 | +1.20(+4.39%) |
Jan 11, 2023 | 27.50 | 27.82 | 26.93 | 27.28 | 7,084,447 | -0.13(-0.47%) |
Jan 10, 2023 | 26.26 | 27.45 | 26.12 | 27.41 | 6,577,658 | +1.21(+4.61%) |
Jan 09, 2023 | 27.06 | 27.12 | 26.18 | 26.20 | 5,507,060 | -0.43(-1.60%) |
Jan 06, 2023 | 25.58 | 26.67 | 25.51 | 26.63 | 7,732,120 | +1.44(+5.70%) |
Jan 05, 2023 | 24.86 | 25.43 | 24.32 | 25.19 | 6,026,625 | +0.22(+0.87%) |
Jan 04, 2023 | 24.52 | 25.24 | 24.09 | 24.98 | 6,595,923 | +0.19(+0.76%) |
Jan 03, 2023 | 25.05 | 25.51 | 24.59 | 24.79 | 5,394,521 | -0.01(-0.04%) |
Dec 30, 2022 | 25.12 | 25.29 | 24.51 | 24.80 | 3,639,561 | -0.51(-2.03%) |
Dec 29, 2022 | 24.78 | 25.37 | 24.59 | 25.31 | 4,634,034 | +0.67(+2.73%) |
Dec 28, 2022 | 25.64 | 25.65 | 24.58 | 24.64 | 4,715,514 | -1.16(-4.49%) |
Dec 27, 2022 | 26.05 | 26.15 | 25.54 | 25.80 | 3,637,852 | +0.10(+0.39%) |
Dec 23, 2022 | 25.97 | 26.13 | 25.46 | 25.70 | 4,208,149 | -0.10(-0.38%) |
Dec 22, 2022 | 26.45 | 27.19 | 25.01 | 25.80 | 8,302,801 | -0.66(-2.51%) |
Dec 21, 2022 | 25.59 | 26.55 | 25.59 | 26.46 | 6,795,060 | +1.33(+5.28%) |
Dec 20, 2022 | 24.64 | 25.61 | 24.43 | 25.14 | 7,066,352 | +0.69(+2.84%) |
Dec 19, 2022 | 24.82 | 25.13 | 24.08 | 24.44 | 6,228,100 | -0.31(-1.24%) |
Dec 16, 2022 | 23.51 | 24.84 | 23.46 | 24.75 | 20,274,760 | +1.35(+5.75%) |
Dec 15, 2022 | 23.76 | 23.89 | 23.22 | 23.40 | 8,853,307 | -0.91(-3.75%) |
Dec 14, 2022 | 25.19 | 25.26 | 24.02 | 24.31 | 8,457,239 | -1.20(-4.70%) |
Dec 13, 2022 | 26.35 | 26.79 | 25.43 | 25.51 | 8,252,932 | -0.04(-0.15%) |
Dec 12, 2022 | 25.12 | 25.68 | 24.66 | 25.55 | 5,924,408 | +0.40(+1.57%) |
Dec 09, 2022 | 25.74 | 26.42 | 25.14 | 25.16 | 5,853,242 | -0.69(-2.68%) |
Dec 08, 2022 | 27.02 | 27.15 | 25.77 | 25.85 | 7,632,933 | -0.53(-2.03%) |
Dec 07, 2022 | 26.51 | 27.36 | 26.35 | 26.38 | 8,274,273 | -0.54(-2.02%) |
Dec 06, 2022 | 26.39 | 26.95 | 26.12 | 26.93 | 7,615,455 | +0.92(+3.54%) |
Dec 05, 2022 | 26.79 | 27.02 | 25.93 | 26.01 | 6,140,869 | -0.76(-2.85%) |
Dec 02, 2022 | 25.80 | 26.82 | 25.80 | 26.77 | 7,037,700 | +0.51(+1.96%) |
Dec 01, 2022 | 26.02 | 26.69 | 25.80 | 26.25 | 8,783,065 | +0.23(+0.87%) |
Nov 30, 2022 | 25.74 | 26.15 | 25.08 | 26.03 | 8,461,279 | +0.53(+2.10%) |
Nov 29, 2022 | 25.90 | 26.13 | 25.42 | 25.49 | 6,458,600 | +0.27(+1.06%) |
Nov 28, 2022 | 25.22 | 26.22 | 25.00 | 25.22 | 8,114,097 | -0.37(-1.43%) |
Nov 25, 2022 | 25.59 | 26.00 | 25.51 | 25.59 | 4,154,479 | -0.16(-0.62%) |
Nov 23, 2022 | 25.24 | 25.80 | 25.19 | 25.75 | 6,312,782 | +0.16(+0.62%) |
Nov 22, 2022 | 24.54 | 25.72 | 24.32 | 25.59 | 11,619,455 | +1.38(+5.68%) |
Nov 21, 2022 | 23.05 | 24.47 | 22.97 | 24.21 | 8,080,637 | +0.88(+3.78%) |
Nov 18, 2022 | 23.68 | 23.77 | 22.95 | 23.33 | 5,932,275 | -0.16(-0.67%) |
Nov 17, 2022 | 23.17 | 23.51 | 22.64 | 23.49 | 7,409,894 | -0.34(-1.41%) |
Nov 16, 2022 | 23.29 | 23.91 | 23.15 | 23.83 | 7,885,105 | -0.14(-0.58%) |
Nov 15, 2022 | 24.24 | 24.58 | 23.76 | 23.97 | 8,591,125 | +0.02(+0.08%) |
Nov 14, 2022 | 23.14 | 24.49 | 23.11 | 23.95 | 9,378,614 | +0.32(+1.34%) |
Nov 11, 2022 | 22.39 | 23.90 | 22.27 | 23.63 | 13,538,512 | +1.79(+8.21%) |
Nov 10, 2022 | 21.40 | 22.01 | 21.00 | 21.84 | 8,470,739 | +1.27(+6.16%) |
Nov 09, 2022 | 21.58 | 21.72 | 20.47 | 20.57 | 7,855,174 | -1.34(-6.10%) |
Nov 08, 2022 | 21.21 | 22.18 | 20.98 | 21.91 | 9,695,717 | +0.87(+4.14%) |
Nov 07, 2022 | 20.73 | 21.05 | 20.24 | 21.04 | 7,460,793 | +0.62(+3.05%) |
Nov 04, 2022 | 19.93 | 20.68 | 19.80 | 20.41 | 12,491,543 | +1.69(+9.04%) |
Nov 03, 2022 | 18.89 | 19.24 | 18.68 | 18.72 | 8,521,517 | -0.42(-2.22%) |
Nov 02, 2022 | 20.15 | 20.32 | 19.12 | 19.14 | 12,686,923 | -1.20(-5.92%) |
Nov 01, 2022 | 20.78 | 20.97 | 20.10 | 20.35 | 8,219,272 | +0.25(+1.23%) |
Oct 31, 2022 | 20.10 | 20.56 | 19.88 | 20.10 | 10,313,143 | -0.15(-0.73%) |
Oct 28, 2022 | 20.24 | 21.23 | 19.90 | 20.25 | 14,462,655 | -0.89(-4.20%) |
Oct 27, 2022 | 21.58 | 21.77 | 20.89 | 21.14 | 11,495,113 | -0.53(-2.46%) |
Oct 26, 2022 | 21.49 | 22.19 | 20.96 | 21.67 | 9,996,084 | +0.51(+2.43%) |
Oct 25, 2022 | 20.40 | 21.24 | 20.11 | 21.16 | 9,934,356 | -0.01(-0.05%) |
Oct 24, 2022 | 20.94 | 21.25 | 20.66 | 21.17 | 9,124,945 | -0.21(-0.97%) |
Oct 21, 2022 | 19.87 | 21.39 | 19.86 | 21.38 | 13,884,201 | +1.59(+8.03%) |
Oct 20, 2022 | 19.09 | 20.47 | 19.01 | 19.79 | 10,452,310 | +0.49(+2.56%) |
Oct 19, 2022 | 19.68 | 20.06 | 19.12 | 19.29 | 6,898,987 | -0.52(-2.64%) |
Oct 18, 2022 | 19.93 | 20.22 | 19.49 | 19.82 | 9,591,497 | +0.41(+2.14%) |
Oct 17, 2022 | 19.19 | 19.66 | 19.17 | 19.40 | 9,636,260 | +0.79(+4.24%) |
Oct 14, 2022 | 19.75 | 19.84 | 18.58 | 18.61 | 9,752,763 | -1.00(-5.09%) |
Oct 13, 2022 | 18.56 | 19.78 | 18.29 | 19.61 | 11,811,383 | +0.52(+2.74%) |
Oct 12, 2022 | 19.11 | 19.26 | 18.44 | 19.09 | 10,855,444 | -0.12(-0.62%) |
Oct 11, 2022 | 18.80 | 19.48 | 18.66 | 19.20 | 10,975,837 | +0.13(+0.67%) |
Oct 10, 2022 | 19.06 | 19.34 | 18.81 | 19.08 | 10,421,303 | +0.50(+2.71%) |
Oct 07, 2022 | 19.16 | 19.38 | 18.46 | 18.57 | 11,436,942 | -0.80(-4.13%) |
Oct 06, 2022 | 19.36 | 19.99 | 19.28 | 19.37 | 9,375,845 | -0.56(-2.82%) |
Oct 05, 2022 | 19.73 | 20.18 | 19.35 | 19.93 | 15,610,912 | -0.24(-1.17%) |
Oct 04, 2022 | 19.39 | 20.23 | 19.39 | 20.17 | 20,386,480 | +1.03(+5.36%) |
Oct 03, 2022 | 18.40 | 19.37 | 18.23 | 19.14 | 22,169,116 | +1.25(+7.01%) |
Sep 30, 2022 | 18.19 | 18.55 | 17.87 | 17.89 | 9,301,163 | -0.41(-2.27%) |
Sep 29, 2022 | 18.29 | 18.41 | 17.78 | 18.31 | 9,574,163 | -0.19(-1.01%) |
Sep 28, 2022 | 18.11 | 18.65 | 17.66 | 18.49 | 12,845,480 | +0.09(+0.48%) |
Sep 27, 2022 | 18.31 | 18.61 | 18.07 | 18.40 | 17,167,740 | +0.43(+2.42%) |
Sep 26, 2022 | 18.07 | 18.80 | 17.89 | 17.97 | 12,645,481 | -0.39(-2.10%) |
Sep 23, 2022 | 18.72 | 18.83 | 18.02 | 18.36 | 15,173,567 | -1.08(-5.54%) |
Sep 22, 2022 | 19.98 | 20.04 | 19.21 | 19.43 | 10,560,354 | -0.17(-0.86%) |
Sep 21, 2022 | 20.24 | 20.52 | 19.60 | 19.60 | 12,803,053 | -0.47(-2.36%) |
Sep 20, 2022 | 19.70 | 20.18 | 19.66 | 20.07 | 12,090,202 | -0.16(-0.78%) |
Sep 19, 2022 | 19.49 | 20.49 | 19.40 | 20.23 | 14,218,076 | +0.35(+1.74%) |
Sep 16, 2022 | 19.63 | 20.07 | 19.47 | 19.89 | 26,620,816 | -0.16(-0.79%) |
Sep 15, 2022 | 20.44 | 20.77 | 19.76 | 20.04 | 14,855,768 | -0.13(-0.64%) |
Sep 14, 2022 | 21.47 | 21.61 | 19.76 | 20.17 | 19,550,046 | -1.91(-8.63%) |
Sep 13, 2022 | 22.89 | 23.31 | 21.99 | 22.08 | 12,141,033 | -1.55(-6.56%) |
Sep 12, 2022 | 25.15 | 25.30 | 23.59 | 23.63 | 16,367,254 | -1.27(-5.12%) |
Sep 09, 2022 | 24.35 | 24.94 | 24.15 | 24.90 | 12,765,492 | +0.92(+3.83%) |
Sep 08, 2022 | 22.60 | 24.25 | 22.60 | 23.98 | 14,163,572 | +1.11(+4.83%) |
Sep 07, 2022 | 21.26 | 23.06 | 21.13 | 22.88 | 14,099,822 | +1.17(+5.41%) |
Sep 06, 2022 | 21.63 | 22.05 | 21.19 | 21.70 | 13,347,760 | +0.27(+1.24%) |
Sep 02, 2022 | 21.84 | 22.36 | 21.38 | 21.44 | 14,049,293 | +0.23(+1.07%) |
Sep 01, 2022 | 21.82 | 22.01 | 20.89 | 21.21 | 14,015,739 | -1.37(-6.08%) |
Aug 31, 2022 | 23.34 | 23.58 | 22.54 | 22.58 | 11,990,717 | -0.79(-3.38%) |
Aug 30, 2022 | 25.07 | 25.07 | 23.21 | 23.37 | 10,903,088 | -1.70(-6.77%) |
Aug 29, 2022 | 24.68 | 25.66 | 24.42 | 25.07 | 7,412,152 | +0.03(+0.12%) |
Aug 26, 2022 | 25.63 | 25.94 | 24.87 | 25.04 | 10,383,631 | -0.47(-1.86%) |
Aug 25, 2022 | 24.03 | 25.60 | 23.95 | 25.51 | 11,539,426 | +1.77(+7.44%) |
Aug 24, 2022 | 22.61 | 23.79 | 22.46 | 23.75 | 10,947,247 | +0.78(+3.40%) |
Aug 23, 2022 | 22.60 | 23.37 | 22.53 | 22.97 | 7,699,392 | +0.64(+2.87%) |
Aug 22, 2022 | 22.32 | 22.54 | 22.06 | 22.32 | 6,996,847 | -0.52(-2.29%) |
Aug 19, 2022 | 22.96 | 23.13 | 22.58 | 22.85 | 8,800,972 | -0.52(-2.24%) |
Aug 18, 2022 | 23.30 | 23.53 | 23.05 | 23.37 | 6,552,304 | +0.29(+1.24%) |
Aug 17, 2022 | 23.95 | 23.97 | 22.99 | 23.08 | 12,657,835 | -1.49(-6.07%) |
Aug 16, 2022 | 24.43 | 24.84 | 24.17 | 24.58 | 7,259,592 | +0.47(+1.97%) |
Aug 15, 2022 | 24.34 | 24.34 | 23.74 | 24.10 | 8,392,927 | -0.83(-3.33%) |
Aug 12, 2022 | 24.47 | 25.05 | 24.26 | 24.93 | 6,551,586 | +0.42(+1.73%) |
Aug 11, 2022 | 25.20 | 25.43 | 24.42 | 24.51 | 8,685,097 | -0.24(-0.96%) |
Aug 10, 2022 | 24.63 | 25.07 | 24.29 | 24.74 | 9,629,454 | +0.57(+2.37%) |
Aug 09, 2022 | 23.36 | 24.24 | 23.36 | 24.17 | 10,084,425 | +0.78(+3.33%) |
Aug 08, 2022 | 23.35 | 23.91 | 23.13 | 23.39 | 9,596,624 | +0.37(+1.59%) |
Aug 05, 2022 | 22.51 | 23.76 | 22.51 | 23.03 | 9,215,944 | +0.34(+1.48%) |
Aug 04, 2022 | 22.33 | 23.40 | 21.95 | 22.69 | 10,876,419 | +0.32(+1.41%) |
Aug 03, 2022 | 22.91 | 22.92 | 22.30 | 22.37 | 8,622,278 | -0.28(-1.22%) |
Aug 02, 2022 | 23.15 | 23.22 | 22.46 | 22.65 | 9,410,346 | -0.80(-3.40%) |
Aug 01, 2022 | 23.08 | 23.59 | 22.54 | 23.45 | 11,720,877 | +0.15(+0.63%) |
Jul 29, 2022 | 21.95 | 23.44 | 21.55 | 23.30 | 19,592,580 | +1.92(+8.99%) |
Jul 28, 2022 | 21.06 | 21.50 | 20.67 | 21.38 | 12,565,934 | +0.45(+2.17%) |
Jul 27, 2022 | 20.22 | 21.03 | 19.67 | 20.93 | 10,251,782 | +0.83(+4.12%) |
Jul 26, 2022 | 19.94 | 20.24 | 19.77 | 20.10 | 10,405,050 | +0.10(+0.49%) |
Jul 25, 2022 | 19.80 | 20.43 | 19.65 | 20.00 | 10,867,748 | +0.53(+2.73%) |
Jul 22, 2022 | 20.30 | 20.52 | 19.34 | 19.47 | 12,359,252 | -0.59(-2.95%) |
Jul 21, 2022 | 19.51 | 20.09 | 19.41 | 20.06 | 10,869,434 | +0.60(+3.09%) |
Jul 20, 2022 | 19.03 | 19.51 | 18.83 | 19.46 | 10,153,619 | +0.46(+2.44%) |
Jul 19, 2022 | 18.32 | 19.07 | 18.21 | 18.99 | 11,160,072 | +0.77(+4.22%) |
Jul 18, 2022 | 18.03 | 18.51 | 18.00 | 18.23 | 9,451,185 | +0.76(+4.34%) |
Jul 15, 2022 | 17.30 | 17.49 | 16.86 | 17.47 | 9,840,341 | +0.38(+2.25%) |
Jul 14, 2022 | 17.22 | 17.51 | 16.67 | 17.08 | 15,587,085 | -0.72(-4.04%) |
Jul 13, 2022 | 17.14 | 17.87 | 16.92 | 17.80 | 13,445,097 | +0.56(+3.26%) |
Jul 12, 2022 | 17.09 | 17.88 | 17.01 | 17.24 | 12,992,675 | +0.00(+0.00%) |
Jul 11, 2022 | 17.08 | 17.78 | 16.97 | 17.24 | 10,610,841 | -0.12(-0.68%) |
Jul 08, 2022 | 17.72 | 17.83 | 16.97 | 17.36 | 9,908,561 | -0.23(-1.29%) |
Jul 07, 2022 | 17.53 | 17.82 | 17.05 | 17.59 | 14,512,576 | +0.79(+4.69%) |
Jul 06, 2022 | 16.57 | 17.02 | 16.17 | 16.80 | 17,201,576 | +0.03(+0.18%) |
Jul 05, 2022 | 16.83 | 16.99 | 16.32 | 16.77 | 15,554,004 | -0.88(-4.97%) |
Jul 01, 2022 | 17.48 | 18.10 | 17.13 | 17.65 | 13,110,273 | +0.00(+0.00%) |
Jun 30, 2022 | 17.75 | 18.07 | 17.30 | 17.65 | 13,700,469 | -0.62(-3.40%) |
Jun 29, 2022 | 18.83 | 18.85 | 17.81 | 18.27 | 11,618,940 | -0.45(-2.42%) |
Jun 28, 2022 | 19.07 | 19.66 | 18.67 | 18.72 | 13,036,311 | -0.43(-2.26%) |
Jun 27, 2022 | 20.07 | 20.11 | 19.09 | 19.15 | 15,532,435 | -0.39(-2.02%) |
Jun 24, 2022 | 18.81 | 19.72 | 18.66 | 19.55 | 13,692,179 | +0.82(+4.37%) |
Jun 23, 2022 | 18.83 | 18.93 | 18.22 | 18.73 | 12,884,947 | -0.06(-0.31%) |
Jun 22, 2022 | 18.62 | 19.34 | 18.43 | 18.79 | 18,756,766 | -0.52(-2.70%) |
Jun 21, 2022 | 20.13 | 20.43 | 19.24 | 19.31 | 15,471,322 | -0.29(-1.46%) |
Jun 17, 2022 | 20.14 | 20.48 | 19.26 | 19.60 | 27,862,318 | +0.31(+1.58%) |
Jun 16, 2022 | 19.36 | 19.75 | 18.95 | 19.29 | 15,366,822 | -0.99(-4.86%) |
Jun 15, 2022 | 20.14 | 20.72 | 19.71 | 20.28 | 15,257,543 | +0.51(+2.59%) |
Jun 14, 2022 | 19.82 | 20.51 | 19.46 | 19.76 | 16,956,582 | -0.18(-0.89%) |
Jun 13, 2022 | 20.92 | 21.18 | 19.89 | 19.94 | 16,383,459 | -1.88(-8.62%) |
Jun 10, 2022 | 22.00 | 22.31 | 21.42 | 21.82 | 13,651,330 | -0.52(-2.34%) |
Jun 09, 2022 | 23.65 | 23.91 | 22.32 | 22.34 | 18,448,896 | -1.61(-6.71%) |
Jun 08, 2022 | 24.87 | 25.21 | 23.71 | 23.95 | 15,482,653 | -1.47(-5.77%) |
Jun 07, 2022 | 24.91 | 25.50 | 24.69 | 25.42 | 8,304,091 | +0.30(+1.18%) |
Jun 06, 2022 | 24.77 | 25.41 | 24.34 | 25.12 | 11,264,042 | +0.55(+2.25%) |
Jun 03, 2022 | 24.33 | 24.79 | 24.21 | 24.57 | 9,698,130 | -0.22(-0.87%) |
Jun 02, 2022 | 25.11 | 25.53 | 24.55 | 24.79 | 11,538,985 | +0.16(+0.64%) |
Jun 01, 2022 | 24.69 | 25.02 | 24.14 | 24.63 | 12,882,520 | -0.07(-0.28%) |
May 31, 2022 | 25.62 | 25.90 | 24.38 | 24.70 | 18,572,754 | -1.49(-5.68%) |
May 27, 2022 | 25.56 | 26.24 | 25.17 | 26.19 | 10,975,002 | +0.88(+3.46%) |
May 26, 2022 | 24.34 | 25.55 | 24.34 | 25.31 | 9,348,705 | +1.04(+4.30%) |
May 25, 2022 | 23.66 | 24.48 | 23.44 | 24.27 | 10,162,565 | +0.31(+1.27%) |
May 24, 2022 | 24.21 | 24.37 | 23.32 | 23.96 | 13,554,611 | -0.73(-2.95%) |
May 23, 2022 | 24.04 | 24.91 | 23.71 | 24.69 | 13,835,855 | +1.25(+5.34%) |
May 20, 2022 | 24.33 | 24.68 | 22.47 | 23.44 | 17,920,514 | -0.45(-1.90%) |
May 19, 2022 | 23.55 | 24.43 | 23.38 | 23.89 | 13,172,142 | +0.26(+1.08%) |
May 18, 2022 | 24.60 | 25.16 | 23.52 | 23.64 | 12,595,447 | -1.22(-4.91%) |
May 17, 2022 | 24.71 | 25.12 | 24.22 | 24.86 | 10,826,521 | +0.92(+3.83%) |
May 16, 2022 | 24.53 | 25.34 | 23.75 | 23.94 | 14,821,382 | -0.10(-0.41%) |
May 13, 2022 | 24.32 | 25.00 | 23.92 | 24.04 | 11,192,115 | +0.18(+0.74%) |
May 12, 2022 | 23.91 | 24.54 | 23.37 | 23.86 | 14,324,809 | -0.49(-2.02%) |
May 11, 2022 | 25.73 | 26.09 | 24.33 | 24.35 | 14,745,988 | -0.81(-3.21%) |
May 10, 2022 | 25.65 | 25.89 | 24.63 | 25.16 | 16,469,657 | -0.35(-1.39%) |
May 09, 2022 | 25.96 | 26.48 | 25.38 | 25.52 | 12,769,445 | -1.30(-4.85%) |
May 06, 2022 | 27.18 | 27.48 | 26.26 | 26.82 | 12,267,079 | -0.57(-2.09%) |
May 05, 2022 | 29.62 | 29.89 | 26.99 | 27.39 | 14,154,513 | -2.32(-7.81%) |
May 04, 2022 | 29.01 | 29.80 | 28.11 | 29.71 | 12,100,994 | +0.73(+2.51%) |
May 03, 2022 | 29.04 | 29.81 | 28.94 | 28.98 | 15,121,286 | -0.33(-1.14%) |
May 02, 2022 | 29.87 | 30.48 | 28.39 | 29.32 | 16,171,028 | -0.67(-2.23%) |
Apr 29, 2022 | 32.45 | 33.80 | 29.96 | 29.99 | 23,064,880 | -1.71(-5.40%) |
Apr 28, 2022 | 31.49 | 31.99 | 30.41 | 31.70 | 12,527,575 | +0.40(+1.29%) |
Apr 27, 2022 | 31.84 | 32.31 | 31.19 | 31.29 | 12,390,544 | +0.23(+0.73%) |
Apr 26, 2022 | 32.00 | 32.16 | 30.69 | 31.07 | 17,655,278 | -1.02(-3.19%) |
Apr 25, 2022 | 32.15 | 32.82 | 30.79 | 32.09 | 17,751,020 | -0.94(-2.86%) |
Apr 22, 2022 | 34.76 | 35.21 | 32.88 | 33.03 | 18,005,068 | -1.06(-3.12%) |
Apr 21, 2022 | 36.39 | 37.16 | 33.17 | 34.10 | 18,804,730 | -2.20(-6.07%) |
Apr 20, 2022 | 36.97 | 37.73 | 35.93 | 36.30 | 14,145,275 | -0.86(-2.30%) |
Apr 19, 2022 | 36.36 | 37.27 | 35.85 | 37.15 | 9,497,577 | +0.61(+1.67%) |
Apr 18, 2022 | 36.46 | 36.95 | 35.64 | 36.54 | 9,576,063 | +0.12(+0.32%) |
Apr 14, 2022 | 36.25 | 37.97 | 36.25 | 36.43 | 12,827,390 | +0.17(+0.46%) |
Apr 13, 2022 | 36.26 | 36.44 | 35.31 | 36.26 | 9,078,315 | +0.63(+1.77%) |
Apr 12, 2022 | 35.62 | 36.80 | 35.27 | 35.63 | 11,871,341 | +0.55(+1.57%) |
Apr 11, 2022 | 35.28 | 35.79 | 34.40 | 35.08 | 7,956,222 | -0.28(-0.78%) |
Apr 08, 2022 | 35.94 | 36.27 | 34.96 | 35.35 | 6,927,767 | -0.24(-0.66%) |
Apr 07, 2022 | 35.20 | 35.98 | 34.37 | 35.59 | 12,249,696 | +0.35(+1.00%) |
Apr 06, 2022 | 36.19 | 36.63 | 34.76 | 35.24 | 11,108,133 | -0.93(-2.58%) |
Apr 05, 2022 | 36.67 | 37.60 | 35.87 | 36.17 | 12,428,092 | -0.46(-1.26%) |
Apr 04, 2022 | 37.09 | 37.20 | 36.21 | 36.63 | 11,218,763 | -0.57(-1.53%) |
Apr 01, 2022 | 37.82 | 38.60 | 36.09 | 37.20 | 12,983,755 | +0.09(+0.24%) |
Mar 31, 2022 | 36.39 | 37.57 | 36.26 | 37.12 | 12,453,061 | +0.69(+1.89%) |
Mar 30, 2022 | 36.38 | 36.75 | 35.32 | 36.43 | 10,929,444 | +0.80(+2.24%) |
Mar 29, 2022 | 35.42 | 35.98 | 34.32 | 35.63 | 17,079,040 | -1.40(-3.77%) |
Mar 28, 2022 | 37.37 | 37.37 | 35.82 | 37.03 | 13,865,649 | -0.79(-2.08%) |
Mar 25, 2022 | 37.25 | 38.21 | 37.08 | 37.81 | 14,451,955 | +0.25(+0.65%) |
Mar 24, 2022 | 35.35 | 37.97 | 35.20 | 37.57 | 24,963,934 | +2.29(+6.50%) |
Mar 23, 2022 | 34.54 | 35.69 | 34.54 | 35.28 | 13,085,031 | +0.75(+2.16%) |
Mar 22, 2022 | 35.03 | 35.32 | 33.80 | 34.53 | 15,696,360 | -0.34(-0.99%) |
Mar 21, 2022 | 33.04 | 35.02 | 32.95 | 34.87 | 21,077,716 | +2.46(+7.58%) |
Mar 18, 2022 | 32.98 | 33.18 | 31.30 | 32.41 | 33,850,428 | -1.56(-4.60%) |
Mar 17, 2022 | 32.48 | 34.22 | 32.36 | 33.98 | 19,843,798 | +1.80(+5.59%) |
Mar 16, 2022 | 31.86 | 33.13 | 31.33 | 32.18 | 19,153,538 | +0.66(+2.09%) |
Mar 15, 2022 | 30.84 | 31.62 | 30.13 | 31.52 | 19,041,666 | -0.16(-0.50%) |
Mar 14, 2022 | 32.37 | 32.78 | 31.12 | 31.68 | 23,502,974 | -1.11(-3.39%) |
Mar 11, 2022 | 31.90 | 33.60 | 31.78 | 32.79 | 27,956,648 | +0.04(+0.12%) |
Mar 10, 2022 | 30.51 | 32.83 | 30.13 | 32.75 | 28,206,180 | +2.23(+7.32%) |
Mar 09, 2022 | 28.92 | 31.05 | 28.14 | 30.52 | 23,890,878 | +1.69(+5.87%) |
Mar 08, 2022 | 29.67 | 30.38 | 28.03 | 28.82 | 30,078,028 | -1.86(-6.06%) |
Mar 07, 2022 | 30.99 | 33.39 | 29.80 | 30.68 | 35,486,752 | -0.22(-0.70%) |
Mar 04, 2022 | 29.90 | 31.03 | 29.16 | 30.90 | 29,582,984 | +0.60(+1.98%) |
Mar 03, 2022 | 28.54 | 30.48 | 28.23 | 30.30 | 30,542,922 | +1.96(+6.91%) |
Mar 02, 2022 | 27.74 | 28.64 | 27.27 | 28.34 | 19,971,812 | +1.07(+3.93%) |
Mar 01, 2022 | 27.03 | 27.86 | 26.36 | 27.27 | 18,306,208 | +0.51(+1.91%) |
Feb 28, 2022 | 26.01 | 27.09 | 25.91 | 26.76 | 20,369,024 | +0.30(+1.12%) |
Feb 25, 2022 | 23.98 | 26.46 | 25.43 | 26.46 | 28,574,458 | +2.51(+10.47%) |
Feb 24, 2022 | 21.88 | 23.98 | 21.53 | 23.96 | 20,059,360 | +0.97(+4.24%) |
Feb 23, 2022 | 23.60 | 23.95 | 22.88 | 22.98 | 14,239,312 | -0.46(-1.97%) |
Feb 22, 2022 | 23.67 | 24.25 | 23.32 | 23.45 | 14,779,310 | -0.25(-1.04%) |
Feb 18, 2022 | 23.69 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.05 | 24.27 | 23.56 | 23.81 | 10,447,133 | -0.32(-1.35%) |
Feb 16, 2022 | 24.39 | 25.08 | 23.88 | 24.13 | 14,670,646 | -0.25(-1.01%) |
Feb 15, 2022 | 23.03 | 24.43 | 22.70 | 24.38 | 17,264,034 | +1.46(+6.35%) |
Feb 14, 2022 | 23.39 | 23.60 | 22.57 | 22.92 | 16,757,766 | -0.36(-1.56%) |
Feb 11, 2022 | 23.08 | 24.03 | 22.91 | 23.29 | 24,620,950 | -0.54(-2.27%) |
Feb 10, 2022 | 23.16 | 24.55 | 23.04 | 23.83 | 21,729,070 | +0.30(+1.30%) |
Feb 09, 2022 | 22.88 | 23.65 | 22.72 | 23.52 | 16,139,695 | +0.72(+3.15%) |
Feb 08, 2022 | 22.09 | 22.87 | 22.08 | 22.81 | 18,534,730 | +0.99(+4.55%) |
Feb 07, 2022 | 22.07 | 22.40 | 21.53 | 21.81 | 17,408,568 | -0.02(-0.09%) |
Feb 04, 2022 | 21.64 | 22.04 | 21.26 | 21.83 | 17,234,022 | +0.21(+0.95%) |
Feb 03, 2022 | 21.37 | 22.25 | 21.63 | 17,973,146 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.13 | 21.74 | 20.69 | 21.61 | 18,451,488 | +0.43(+2.04%) |