Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.51 | 35.80 | 35.06 | 35.54 | 888,785 | -0.33(-0.92%) |
Dec 29, 2022 | 34.96 | 35.96 | 34.96 | 35.87 | 636,121 | +1.11(+3.21%) |
Dec 28, 2022 | 35.75 | 35.82 | 34.73 | 34.76 | 810,728 | -0.89(-2.49%) |
Dec 27, 2022 | 35.60 | 35.75 | 35.36 | 35.65 | 1,073,799 | -0.05(-0.13%) |
Dec 23, 2022 | 35.24 | 35.70 | 34.96 | 35.69 | 808,476 | +0.46(+1.31%) |
Dec 22, 2022 | 35.27 | 35.32 | 34.54 | 35.23 | 1,100,269 | -0.32(-0.90%) |
Dec 21, 2022 | 34.84 | 35.66 | 34.67 | 35.55 | 1,083,342 | +1.11(+3.24%) |
Dec 20, 2022 | 34.53 | 34.68 | 34.23 | 34.44 | 1,291,721 | +0.05(+0.14%) |
Dec 19, 2022 | 34.81 | 35.12 | 34.22 | 34.39 | 1,717,794 | -0.46(-1.33%) |
Dec 16, 2022 | 34.34 | 34.92 | 34.21 | 34.85 | 4,223,953 | +0.05(+0.14%) |
Dec 15, 2022 | 34.89 | 35.08 | 34.36 | 34.81 | 2,169,024 | -0.66(-1.86%) |
Dec 14, 2022 | 35.87 | 36.31 | 35.37 | 35.47 | 1,812,497 | -0.31(-0.86%) |
Dec 13, 2022 | 36.48 | 36.78 | 35.69 | 35.78 | 2,432,251 | +0.22(+0.63%) |
Dec 12, 2022 | 34.73 | 35.57 | 34.65 | 35.55 | 1,242,491 | +0.70(+2.01%) |
Dec 09, 2022 | 34.61 | 35.20 | 34.44 | 34.85 | 1,479,155 | +0.07(+0.21%) |
Dec 08, 2022 | 35.06 | 35.19 | 34.41 | 34.78 | 1,467,196 | -0.13(-0.37%) |
Dec 07, 2022 | 34.23 | 35.32 | 34.07 | 34.91 | 1,599,524 | +0.54(+1.58%) |
Dec 06, 2022 | 34.97 | 35.06 | 33.96 | 34.37 | 2,153,035 | -0.61(-1.74%) |
Dec 05, 2022 | 34.61 | 35.05 | 34.51 | 34.97 | 1,621,565 | +0.04(+0.11%) |
Dec 02, 2022 | 35.51 | 35.94 | 34.89 | 34.94 | 2,496,722 | -1.05(-2.91%) |
Dec 01, 2022 | 36.60 | 36.67 | 35.69 | 35.98 | 2,325,855 | -0.25(-0.69%) |
Nov 30, 2022 | 35.14 | 36.24 | 34.27 | 36.23 | 2,490,352 | +0.71(+2.00%) |
Nov 29, 2022 | 35.26 | 35.65 | 35.14 | 35.52 | 1,129,247 | +0.10(+0.28%) |
Nov 28, 2022 | 36.19 | 36.21 | 35.39 | 35.42 | 1,131,052 | -1.11(-3.05%) |
Nov 25, 2022 | 35.91 | 36.57 | 35.91 | 36.54 | 589,388 | +0.66(+1.83%) |
Nov 23, 2022 | 35.95 | 36.10 | 35.65 | 35.88 | 1,034,853 | -0.05(-0.15%) |
Nov 22, 2022 | 35.29 | 36.01 | 35.14 | 35.93 | 2,157,161 | +0.87(+2.48%) |
Nov 21, 2022 | 35.45 | 35.66 | 34.79 | 35.06 | 1,805,381 | -0.57(-1.61%) |
Nov 18, 2022 | 35.86 | 36.00 | 35.31 | 35.64 | 2,001,098 | +0.24(+0.68%) |
Nov 17, 2022 | 35.12 | 35.58 | 34.63 | 35.40 | 959,341 | -0.38(-1.05%) |
Nov 16, 2022 | 36.11 | 36.29 | 35.56 | 35.77 | 1,191,225 | -0.47(-1.29%) |
Nov 15, 2022 | 36.62 | 37.16 | 35.85 | 36.24 | 1,399,817 | +0.02(+0.05%) |
Nov 14, 2022 | 37.74 | 37.94 | 36.16 | 36.22 | 2,400,545 | -1.96(-5.13%) |
Nov 11, 2022 | 37.00 | 38.22 | 36.63 | 38.18 | 1,692,553 | +1.53(+4.16%) |
Nov 10, 2022 | 35.85 | 37.06 | 35.51 | 36.65 | 2,015,883 | +1.91(+5.50%) |
Nov 09, 2022 | 35.20 | 35.61 | 34.50 | 34.74 | 1,256,117 | -0.89(-2.49%) |
Nov 08, 2022 | 35.41 | 35.89 | 34.75 | 35.63 | 1,773,511 | +0.06(+0.18%) |
Nov 07, 2022 | 35.70 | 35.79 | 35.07 | 35.57 | 1,824,574 | +0.11(+0.30%) |
Nov 04, 2022 | 35.18 | 35.85 | 34.84 | 35.46 | 1,554,074 | +0.97(+2.81%) |
Nov 03, 2022 | 34.43 | 34.78 | 34.00 | 34.49 | 829,516 | -0.51(-1.46%) |
Nov 02, 2022 | 35.82 | 34.84 | 35.00 | 1,374,241 | -1.03(-2.86%) | |
Nov 01, 2022 | 35.63 | 36.09 | 35.42 | 36.03 | 2,151,350 | +0.68(+1.93%) |
Oct 31, 2022 | 35.53 | 35.80 | 35.23 | 35.35 | 1,330,986 | -0.40(-1.11%) |
Oct 28, 2022 | 35.01 | 35.84 | 34.87 | 35.75 | 2,122,306 | +0.74(+2.10%) |
Oct 27, 2022 | 34.61 | 35.50 | 34.22 | 35.01 | 1,447,752 | +0.59(+1.72%) |
Oct 26, 2022 | 34.29 | 34.76 | 34.17 | 34.42 | 1,652,934 | +0.22(+0.66%) |
Oct 25, 2022 | 32.95 | 34.31 | 32.80 | 34.19 | 1,506,340 | +0.96(+2.89%) |
Oct 24, 2022 | 32.98 | 33.34 | 32.63 | 33.23 | 1,411,186 | +0.48(+1.48%) |
Oct 21, 2022 | 32.99 | 33.24 | 32.29 | 32.75 | 1,334,417 | -0.11(-0.33%) |
Oct 20, 2022 | 32.92 | 33.88 | 32.62 | 32.86 | 1,791,675 | -0.27(-0.81%) |
Oct 19, 2022 | 34.11 | 34.34 | 32.46 | 33.12 | 1,974,487 | -1.29(-3.76%) |
Oct 18, 2022 | 35.07 | 35.35 | 34.06 | 34.42 | 1,665,058 | +0.08(+0.24%) |
Oct 17, 2022 | 34.73 | 35.05 | 34.10 | 34.34 | 1,878,752 | +0.31(+0.90%) |
Oct 14, 2022 | 35.16 | 35.29 | 33.96 | 34.03 | 1,612,538 | -0.86(-2.47%) |
Oct 13, 2022 | 33.66 | 35.38 | 33.26 | 34.89 | 1,259,412 | +0.57(+1.65%) |
Oct 12, 2022 | 34.33 | 34.75 | 34.00 | 34.33 | 1,319,685 | +0.00(+0.00%) |
Oct 11, 2022 | 34.57 | 34.79 | 34.00 | 34.33 | 2,448,459 | -0.38(-1.09%) |
Oct 10, 2022 | 34.96 | 35.12 | 34.69 | 34.70 | 1,401,007 | +0.08(+0.23%) |
Oct 07, 2022 | 35.10 | 35.20 | 34.53 | 34.62 | 2,191,664 | -0.83(-2.33%) |
Oct 06, 2022 | 35.01 | 35.61 | 34.64 | 35.45 | 1,618,362 | +0.33(+0.95%) |
Oct 05, 2022 | 34.84 | 35.33 | 34.69 | 35.12 | 1,244,566 | -0.22(-0.61%) |
Oct 04, 2022 | 33.95 | 35.33 | 33.95 | 35.33 | 2,132,662 | +1.76(+5.24%) |
Oct 03, 2022 | 32.95 | 33.71 | 32.10 | 33.57 | 2,223,752 | +1.08(+3.32%) |
Sep 30, 2022 | 32.77 | 33.21 | 32.47 | 32.50 | 2,307,200 | -0.05(-0.17%) |
Sep 29, 2022 | 32.20 | 32.77 | 31.62 | 32.55 | 2,005,685 | +0.01(+0.03%) |
Sep 28, 2022 | 31.46 | 32.78 | 31.20 | 32.54 | 2,513,738 | +1.34(+4.29%) |
Sep 27, 2022 | 31.69 | 31.93 | 30.97 | 31.20 | 2,457,832 | -0.17(-0.54%) |
Sep 26, 2022 | 32.29 | 32.51 | 31.30 | 31.37 | 2,582,021 | -1.40(-4.27%) |
Sep 23, 2022 | 33.21 | 33.28 | 31.78 | 32.77 | 2,839,458 | -0.80(-2.38%) |
Sep 22, 2022 | 35.66 | 35.67 | 33.35 | 33.57 | 3,510,380 | -2.04(-5.72%) |
Sep 21, 2022 | 36.02 | 36.47 | 35.59 | 35.61 | 1,724,328 | -0.19(-0.53%) |
Sep 20, 2022 | 36.10 | 36.11 | 35.27 | 35.80 | 1,869,897 | -0.61(-1.68%) |
Sep 19, 2022 | 35.69 | 36.45 | 35.62 | 36.41 | 1,566,963 | +0.39(+1.07%) |
Sep 16, 2022 | 35.40 | 36.10 | 35.07 | 36.02 | 3,835,956 | +0.30(+0.83%) |
Sep 15, 2022 | 35.22 | 36.17 | 35.18 | 35.73 | 1,447,843 | +0.61(+1.74%) |
Sep 14, 2022 | 36.24 | 36.42 | 34.81 | 35.12 | 2,618,967 | -1.04(-2.87%) |
Sep 13, 2022 | 36.73 | 36.95 | 35.97 | 36.16 | 2,392,216 | -1.16(-3.12%) |
Sep 12, 2022 | 37.33 | 37.77 | 37.15 | 37.32 | 2,452,026 | +0.24(+0.65%) |
Sep 09, 2022 | 36.18 | 37.11 | 36.10 | 37.08 | 1,721,490 | +1.15(+3.19%) |
Sep 08, 2022 | 35.30 | 35.94 | 34.98 | 35.93 | 1,833,648 | +0.43(+1.20%) |
Sep 07, 2022 | 34.87 | 35.64 | 34.76 | 35.51 | 2,036,785 | +0.61(+1.76%) |
Sep 06, 2022 | 35.27 | 35.39 | 34.73 | 34.90 | 2,227,639 | -0.29(-0.83%) |
Sep 02, 2022 | 35.40 | 36.14 | 35.02 | 35.19 | 1,774,483 | +0.18(+0.51%) |
Sep 01, 2022 | 34.62 | 35.06 | 34.22 | 35.01 | 2,088,120 | +0.30(+0.87%) |
Aug 31, 2022 | 35.33 | 35.42 | 34.55 | 34.71 | 2,807,465 | -0.48(-1.36%) |
Aug 30, 2022 | 35.48 | 35.50 | 35.01 | 35.19 | 1,796,413 | -0.13(-0.38%) |
Aug 29, 2022 | 35.42 | 35.61 | 35.06 | 35.32 | 1,894,734 | -0.43(-1.19%) |
Aug 26, 2022 | 36.50 | 36.51 | 35.60 | 35.75 | 2,170,080 | -0.50(-1.37%) |
Aug 25, 2022 | 35.12 | 36.26 | 35.00 | 36.24 | 1,686,176 | +1.28(+3.66%) |
Aug 24, 2022 | 35.14 | 35.36 | 34.89 | 34.97 | 928,450 | -0.29(-0.83%) |
Aug 23, 2022 | 35.43 | 35.69 | 35.19 | 35.26 | 1,524,776 | -0.14(-0.40%) |
Aug 22, 2022 | 35.51 | 35.77 | 35.25 | 35.40 | 1,733,927 | -0.80(-2.21%) |
Aug 19, 2022 | 36.39 | 36.54 | 36.13 | 36.20 | 1,203,674 | -0.31(-0.85%) |
Aug 18, 2022 | 36.20 | 36.64 | 35.99 | 36.51 | 1,365,113 | +0.49(+1.36%) |
Aug 17, 2022 | 35.86 | 36.33 | 35.73 | 36.02 | 949,136 | -0.21(-0.59%) |
Aug 16, 2022 | 35.98 | 36.46 | 35.95 | 36.24 | 1,357,505 | +0.07(+0.20%) |
Aug 15, 2022 | 36.00 | 36.24 | 35.88 | 36.17 | 1,018,679 | -0.23(-0.63%) |
Aug 12, 2022 | 36.02 | 36.48 | 35.77 | 36.40 | 1,001,217 | +0.59(+1.66%) |
Aug 11, 2022 | 35.47 | 36.07 | 35.36 | 35.80 | 1,374,786 | +0.47(+1.33%) |
Aug 10, 2022 | 34.88 | 35.69 | 34.85 | 35.33 | 1,197,147 | +0.98(+2.84%) |
Aug 09, 2022 | 34.18 | 34.35 | 34.00 | 34.35 | 1,414,215 | +0.25(+0.73%) |
Aug 08, 2022 | 34.52 | 35.17 | 34.10 | 34.11 | 1,374,181 | -0.27(-0.77%) |
Aug 05, 2022 | 34.11 | 34.52 | 33.99 | 34.37 | 1,075,933 | +0.03(+0.08%) |
Aug 04, 2022 | 34.07 | 34.70 | 33.77 | 34.35 | 1,699,251 | +0.46(+1.36%) |
Aug 03, 2022 | 34.18 | 34.44 | 33.33 | 33.88 | 1,958,759 | -0.67(-1.95%) |
Aug 02, 2022 | 34.97 | 35.06 | 34.42 | 34.56 | 1,740,245 | -0.58(-1.64%) |
Aug 01, 2022 | 35.17 | 35.34 | 34.87 | 35.14 | 2,085,633 | -0.34(-0.95%) |
Jul 29, 2022 | 35.06 | 35.75 | 35.03 | 35.47 | 1,767,166 | +0.51(+1.47%) |
Jul 28, 2022 | 34.67 | 35.05 | 34.53 | 34.96 | 1,253,230 | +0.34(+0.97%) |
Jul 27, 2022 | 34.28 | 34.71 | 34.03 | 34.62 | 1,449,934 | +0.80(+2.36%) |
Jul 26, 2022 | 33.72 | 33.90 | 33.35 | 33.82 | 1,386,042 | -0.11(-0.31%) |
Jul 25, 2022 | 33.77 | 34.18 | 33.58 | 33.93 | 805,724 | +0.29(+0.87%) |
Jul 22, 2022 | 34.09 | 34.14 | 33.38 | 33.64 | 884,246 | -0.28(-0.81%) |
Jul 21, 2022 | 33.56 | 33.92 | 33.29 | 33.91 | 1,008,786 | +0.31(+0.92%) |
Jul 20, 2022 | 33.48 | 33.69 | 33.15 | 33.60 | 1,264,887 | -0.04(-0.11%) |
Jul 19, 2022 | 32.96 | 33.74 | 32.96 | 33.64 | 903,154 | +1.11(+3.41%) |
Jul 18, 2022 | 32.74 | 33.00 | 32.43 | 32.53 | 1,046,268 | -0.06(-0.19%) |
Jul 15, 2022 | 32.57 | 32.74 | 32.08 | 32.59 | 1,062,084 | +0.43(+1.32%) |
Jul 14, 2022 | 32.23 | 32.39 | 31.85 | 32.16 | 982,912 | -0.76(-2.32%) |
Jul 13, 2022 | 33.16 | 33.23 | 32.51 | 32.92 | 1,176,481 | -0.60(-1.80%) |
Jul 12, 2022 | 33.18 | 34.13 | 32.99 | 33.53 | 1,390,484 | +0.35(+1.04%) |
Jul 11, 2022 | 32.80 | 33.28 | 32.80 | 33.18 | 2,188,975 | +0.23(+0.70%) |
Jul 08, 2022 | 33.30 | 33.30 | 32.86 | 32.95 | 1,590,367 | -0.30(-0.91%) |
Jul 07, 2022 | 33.14 | 33.49 | 33.08 | 33.25 | 1,610,524 | +0.42(+1.27%) |
Jul 06, 2022 | 33.43 | 33.58 | 32.38 | 32.84 | 2,006,125 | -0.70(-2.09%) |
Jul 05, 2022 | 32.88 | 33.56 | 32.58 | 33.54 | 2,006,152 | +0.08(+0.24%) |
Jul 01, 2022 | 32.92 | 33.59 | 32.78 | 33.46 | 2,621,231 | +0.65(+1.98%) |
Jun 30, 2022 | 32.36 | 33.20 | 32.21 | 32.81 | 2,086,506 | +0.13(+0.41%) |
Jun 29, 2022 | 32.82 | 32.88 | 32.47 | 32.68 | 2,171,933 | -0.02(-0.05%) |
Jun 28, 2022 | 33.59 | 33.87 | 32.62 | 32.69 | 2,429,623 | -0.46(-1.39%) |
Jun 27, 2022 | 33.35 | 33.66 | 33.08 | 33.16 | 1,327,962 | -0.21(-0.64%) |
Jun 24, 2022 | 32.23 | 33.66 | 32.23 | 33.37 | 3,100,366 | +1.30(+4.07%) |
Jun 23, 2022 | 31.91 | 32.11 | 31.48 | 32.06 | 1,601,541 | +0.16(+0.50%) |
Jun 22, 2022 | 31.66 | 32.08 | 31.52 | 31.90 | 1,618,807 | -0.06(-0.19%) |
Jun 21, 2022 | 31.64 | 32.14 | 31.46 | 31.97 | 2,299,661 | +0.81(+2.59%) |
Jun 17, 2022 | 30.97 | 31.49 | 30.79 | 31.16 | 4,465,853 | +0.24(+0.78%) |
Jun 16, 2022 | 31.93 | 31.98 | 30.71 | 30.92 | 2,499,451 | -1.70(-5.20%) |
Jun 15, 2022 | 33.08 | 33.43 | 32.13 | 32.61 | 1,970,678 | -0.18(-0.54%) |
Jun 14, 2022 | 32.54 | 33.07 | 32.39 | 32.79 | 2,178,284 | +0.22(+0.67%) |
Jun 13, 2022 | 33.31 | 33.32 | 32.35 | 32.57 | 2,426,542 | -1.60(-4.67%) |
Jun 10, 2022 | 35.14 | 35.34 | 34.14 | 34.17 | 1,917,444 | -1.63(-4.56%) |
Jun 09, 2022 | 36.59 | 36.84 | 35.79 | 35.80 | 1,236,588 | -0.96(-2.62%) |
Jun 08, 2022 | 37.13 | 37.27 | 36.63 | 36.77 | 1,103,609 | -0.61(-1.64%) |
Jun 07, 2022 | 36.80 | 37.56 | 36.72 | 37.38 | 1,749,229 | +0.18(+0.47%) |
Jun 06, 2022 | 37.47 | 37.94 | 37.06 | 37.20 | 3,268,240 | +0.09(+0.24%) |
Jun 03, 2022 | 37.07 | 37.34 | 36.71 | 37.12 | 1,154,032 | -0.18(-0.47%) |
Jun 02, 2022 | 37.13 | 37.31 | 36.71 | 37.29 | 1,362,821 | +0.17(+0.45%) |
Jun 01, 2022 | 37.27 | 37.52 | 36.46 | 37.13 | 1,741,944 | +0.02(+0.05%) |
May 31, 2022 | 36.70 | 37.40 | 36.42 | 37.11 | 2,777,948 | +0.01(+0.02%) |
May 27, 2022 | 36.66 | 37.10 | 36.66 | 37.10 | 1,455,092 | +0.60(+1.63%) |
May 26, 2022 | 35.82 | 36.65 | 35.82 | 36.50 | 1,595,158 | +0.77(+2.16%) |
May 25, 2022 | 35.36 | 35.85 | 35.11 | 35.73 | 2,153,638 | +0.25(+0.69%) |
May 24, 2022 | 35.53 | 35.68 | 34.56 | 35.48 | 2,231,778 | -0.14(-0.39%) |
May 23, 2022 | 35.60 | 35.96 | 35.17 | 35.63 | 1,258,576 | +0.50(+1.42%) |
May 20, 2022 | 35.70 | 35.77 | 34.29 | 35.13 | 1,986,552 | -0.31(-0.87%) |
May 19, 2022 | 35.49 | 35.91 | 35.29 | 35.43 | 1,829,753 | -0.47(-1.32%) |
May 18, 2022 | 36.69 | 36.84 | 35.76 | 35.91 | 1,704,911 | -1.16(-3.12%) |
May 17, 2022 | 36.59 | 37.10 | 36.56 | 37.06 | 1,863,678 | +1.13(+3.15%) |
May 16, 2022 | 36.05 | 36.21 | 35.33 | 35.93 | 2,362,599 | +0.11(+0.29%) |
May 13, 2022 | 35.08 | 36.39 | 35.06 | 35.83 | 2,061,819 | +1.02(+2.92%) |
May 12, 2022 | 34.84 | 34.89 | 34.13 | 34.81 | 2,038,288 | -0.03(-0.08%) |
May 11, 2022 | 34.91 | 35.69 | 34.45 | 34.84 | 2,225,067 | +0.05(+0.15%) |
May 10, 2022 | 35.69 | 35.95 | 34.10 | 34.78 | 6,324,711 | -0.63(-1.78%) |
May 09, 2022 | 35.38 | 35.91 | 35.28 | 35.41 | 4,064,372 | -0.32(-0.91%) |
May 06, 2022 | 35.70 | 35.99 | 35.26 | 35.74 | 3,076,326 | -0.05(-0.15%) |
May 05, 2022 | 36.70 | 36.87 | 35.38 | 35.79 | 2,095,850 | -1.51(-4.05%) |
May 04, 2022 | 35.75 | 37.39 | 35.67 | 37.30 | 2,644,546 | +1.42(+3.96%) |
May 03, 2022 | 35.16 | 36.09 | 35.06 | 35.88 | 1,848,219 | +0.89(+2.56%) |
May 02, 2022 | 35.00 | 35.31 | 34.42 | 34.98 | 2,465,968 | +0.05(+0.15%) |
Apr 29, 2022 | 35.50 | 35.89 | 34.85 | 34.93 | 1,522,322 | -0.83(-2.33%) |
Apr 28, 2022 | 34.97 | 35.91 | 34.46 | 35.77 | 2,674,411 | +0.96(+2.75%) |
Apr 27, 2022 | 35.02 | 35.44 | 34.60 | 34.81 | 3,275,234 | -0.42(-1.20%) |
Apr 26, 2022 | 35.54 | 36.15 | 35.22 | 35.23 | 2,267,264 | -0.70(-1.95%) |
Apr 25, 2022 | 35.49 | 36.09 | 34.88 | 35.93 | 2,324,921 | +0.11(+0.32%) |
Apr 22, 2022 | 36.63 | 36.63 | 35.79 | 35.82 | 1,941,945 | -0.93(-2.53%) |
Apr 21, 2022 | 38.17 | 38.34 | 36.71 | 36.75 | 2,156,536 | -1.04(-2.76%) |
Apr 20, 2022 | 37.68 | 38.08 | 37.39 | 37.79 | 2,586,521 | +0.45(+1.20%) |
Apr 19, 2022 | 36.96 | 37.56 | 36.93 | 37.34 | 2,657,701 | +0.51(+1.38%) |
Apr 18, 2022 | 36.80 | 37.08 | 36.56 | 36.84 | 2,708,832 | -0.18(-0.50%) |
Apr 14, 2022 | 37.79 | 37.99 | 36.86 | 37.02 | 9,016,959 | -0.46(-1.24%) |
Apr 13, 2022 | 37.17 | 37.62 | 36.74 | 37.49 | 3,229,776 | +0.15(+0.40%) |
Apr 12, 2022 | 38.12 | 38.12 | 37.04 | 37.34 | 2,811,718 | -0.82(-2.14%) |
Apr 11, 2022 | 37.63 | 39.11 | 37.56 | 38.15 | 2,972,471 | +0.48(+1.28%) |
Apr 08, 2022 | 38.63 | 38.81 | 37.50 | 37.67 | 4,574,788 | -1.06(-2.74%) |
Apr 07, 2022 | 39.70 | 39.95 | 38.20 | 38.73 | 3,131,268 | -1.02(-2.56%) |
Apr 06, 2022 | 39.89 | 40.16 | 39.61 | 39.75 | 2,595,638 | -0.24(-0.59%) |
Apr 05, 2022 | 40.55 | 41.03 | 39.89 | 39.99 | 1,887,889 | -0.73(-1.79%) |
Apr 04, 2022 | 41.06 | 41.29 | 40.57 | 40.71 | 2,303,814 | -0.48(-1.17%) |
Apr 01, 2022 | 42.55 | 42.90 | 40.42 | 41.20 | 3,512,278 | -1.65(-3.85%) |
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,029,243 | -0.83(-1.91%) |
Mar 30, 2022 | 44.16 | 44.16 | 43.45 | 43.68 | 1,450,938 | -0.43(-0.97%) |
Mar 29, 2022 | 43.86 | 44.29 | 43.63 | 44.11 | 1,529,948 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.16 | 43.62 | 1,735,291 | -0.55(-1.25%) |
Mar 25, 2022 | 43.63 | 44.23 | 43.52 | 44.17 | 1,587,326 | +0.65(+1.49%) |
Mar 24, 2022 | 43.17 | 43.63 | 42.99 | 43.52 | 2,249,608 | +0.36(+0.83%) |
Mar 23, 2022 | 43.63 | 43.77 | 43.04 | 43.16 | 1,881,546 | -0.72(-1.64%) |
Mar 22, 2022 | 43.86 | 44.23 | 43.55 | 43.88 | 1,614,888 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.30 | 43.36 | 43.70 | 1,664,175 | -0.11(-0.24%) |
Mar 18, 2022 | 42.77 | 43.99 | 42.53 | 43.80 | 5,241,984 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.63 | 43.17 | 1,849,897 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.30 | 43.32 | 2,562,941 | +1.25(+2.96%) |
Mar 15, 2022 | 42.01 | 42.47 | 41.66 | 42.07 | 1,756,759 | +0.38(+0.92%) |
Mar 14, 2022 | 41.47 | 42.10 | 41.28 | 41.69 | 2,255,494 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.36 | 40.76 | 40.84 | 1,484,632 | +0.18(+0.45%) |
Mar 10, 2022 | 39.97 | 40.72 | 40.66 | 1,675,895 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.80 | 41.01 | 40.28 | 40.37 | 2,254,002 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.67 | 39.26 | 39.64 | 2,823,822 | +0.61(+1.56%) |
Mar 07, 2022 | 40.42 | 40.83 | 39.02 | 39.03 | 2,576,995 | -1.83(-4.47%) |
Mar 04, 2022 | 40.87 | 41.21 | 40.67 | 40.86 | 2,723,222 | -0.65(-1.57%) |
Mar 03, 2022 | 41.68 | 41.79 | 41.23 | 41.51 | 2,092,522 | +0.07(+0.17%) |
Mar 02, 2022 | 40.76 | 41.45 | 40.72 | 41.44 | 3,418,143 | +1.16(+2.87%) |
Mar 01, 2022 | 41.15 | 41.29 | 39.93 | 40.28 | 4,050,435 | -1.13(-2.73%) |
Feb 28, 2022 | 40.55 | 41.46 | 40.40 | 41.41 | 2,773,349 | -0.06(-0.15%) |
Feb 25, 2022 | 39.77 | 41.48 | 40.83 | 41.47 | 2,756,604 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.24 | 39.45 | 3,740,548 | -0.09(-0.22%) |
Feb 23, 2022 | 40.70 | 41.04 | 39.48 | 39.53 | 2,859,494 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.53 | 40.21 | 40.56 | 2,968,379 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.01 | 42.13 | 41.00 | 41.06 | 1,792,384 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.06 | 42.33 | 2,004,293 | -0.03(-0.06%) |
Feb 15, 2022 | 42.02 | 42.66 | 41.90 | 42.35 | 5,131,243 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.36 | 41.07 | 41.55 | 4,926,144 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.07 | 42.25 | 4,706,637 | -0.61(-1.42%) |
Feb 10, 2022 | 44.01 | 44.35 | 42.69 | 42.86 | 2,611,606 | -1.60(-3.60%) |
Feb 09, 2022 | 44.46 | 44.68 | 44.26 | 44.45 | 2,237,026 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.42 | 43.41 | 44.26 | 1,686,606 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.42 | 43.51 | 4,136,912 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,760,091 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.61 | 43.87 | 44.03 | 1,684,413 | -0.26(-0.59%) |
Feb 02, 2022 | 44.27 | 44.55 | 43.81 | 44.29 | 1,795,082 | +0.12(+0.28%) |
Feb 01, 2022 | 43.64 | 44.20 | 43.21 | 44.17 | 2,012,877 | +0.40(+0.91%) |
Jan 31, 2022 | 43.09 | 43.79 | 43.77 | 2,150,849 | +0.50(+1.14%) | |
Jan 28, 2022 | 42.67 | 43.25 | 41.97 | 43.27 | 1,666,783 | +0.66(+1.55%) |
Jan 27, 2022 | 43.46 | 43.80 | 42.29 | 42.61 | 2,068,753 | -0.33(-0.77%) |
Jan 26, 2022 | 43.90 | 44.37 | 42.54 | 42.94 | 2,177,838 | -0.58(-1.34%) |
Jan 25, 2022 | 43.21 | 43.89 | 42.27 | 43.52 | 2,882,296 | -0.21(-0.48%) |
Jan 24, 2022 | 42.89 | 43.85 | 41.89 | 43.73 | 3,673,958 | +0.27(+0.62%) |
Jan 21, 2022 | 43.98 | 44.12 | 43.04 | 43.46 | 9,747,429 | -0.99(-2.23%) |
Jan 20, 2022 | 45.92 | 46.43 | 44.34 | 44.45 | 2,928,811 | -1.41(-3.07%) |
Jan 19, 2022 | 47.25 | 47.59 | 45.83 | 45.86 | 2,251,247 | -1.26(-2.67%) |
Jan 18, 2022 | 48.50 | 48.59 | 47.00 | 47.12 | 2,273,461 | -1.44(-2.97%) |
Jan 14, 2022 | 48.57 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 48.23 | 49.06 | 48.23 | 48.56 | 1,888,320 | +0.48(+0.99%) |
Jan 12, 2022 | 47.81 | 48.44 | 47.48 | 48.08 | 1,666,505 | +0.39(+0.82%) |
Jan 11, 2022 | 46.78 | 47.70 | 46.64 | 47.69 | 1,699,724 | +1.12(+2.41%) |
Jan 10, 2022 | 46.55 | 46.83 | 45.85 | 46.57 | 1,902,303 | +0.27(+0.58%) |
Jan 07, 2022 | 46.50 | 46.82 | 46.13 | 46.30 | 2,088,223 | +0.13(+0.28%) |
Jan 06, 2022 | 45.84 | 46.31 | 45.53 | 46.17 | 1,477,931 | +0.77(+1.70%) |
Jan 05, 2022 | 45.64 | 46.16 | 45.30 | 45.39 | 2,390,037 | -0.09(-0.19%) |
Jan 04, 2022 | 45.06 | 45.82 | 44.95 | 45.48 | 3,790,398 | +0.78(+1.75%) |