Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.16 | 31.78 | 30.82 | 31.11 | 13,381,059 | -0.50(-1.58%) |
Oct 28, 2022 | 31.59 | 31.82 | 30.87 | 31.61 | 13,400,513 | -0.53(-1.65%) |
Oct 27, 2022 | 32.70 | 32.74 | 31.80 | 32.14 | 14,876,796 | -0.59(-1.80%) |
Oct 26, 2022 | 31.90 | 33.15 | 31.75 | 32.73 | 20,179,162 | +1.64(+5.27%) |
Oct 25, 2022 | 30.00 | 31.43 | 29.99 | 31.09 | 15,413,465 | +0.61(+2.00%) |
Oct 24, 2022 | 30.55 | 31.21 | 30.07 | 30.49 | 19,534,578 | -0.96(-3.06%) |
Oct 21, 2022 | 28.61 | 31.55 | 28.27 | 31.45 | 27,766,374 | +2.86(+9.99%) |
Oct 20, 2022 | 27.84 | 30.04 | 27.65 | 28.59 | 27,452,990 | +0.75(+2.68%) |
Oct 19, 2022 | 27.59 | 28.21 | 27.36 | 27.84 | 12,933,321 | -0.13(-0.46%) |
Oct 18, 2022 | 28.92 | 29.03 | 27.32 | 27.97 | 14,759,963 | -0.32(-1.15%) |
Oct 17, 2022 | 28.02 | 28.84 | 27.96 | 28.30 | 14,130,229 | +1.16(+4.27%) |
Oct 14, 2022 | 28.89 | 28.93 | 27.07 | 27.14 | 14,233,568 | -1.69(-5.86%) |
Oct 13, 2022 | 27.19 | 29.27 | 27.00 | 28.83 | 16,584,140 | +0.66(+2.34%) |
Oct 12, 2022 | 28.23 | 28.30 | 27.46 | 28.17 | 16,192,624 | -0.33(-1.17%) |
Oct 11, 2022 | 28.00 | 29.16 | 27.57 | 28.50 | 14,161,814 | -0.08(-0.27%) |
Oct 10, 2022 | 28.64 | 29.41 | 28.44 | 28.58 | 11,894,494 | +0.30(+1.07%) |
Oct 07, 2022 | 28.72 | 29.16 | 28.09 | 28.28 | 12,969,318 | -0.85(-2.92%) |
Oct 06, 2022 | 29.01 | 29.38 | 28.55 | 29.13 | 18,692,688 | -0.67(-2.26%) |
Oct 05, 2022 | 29.30 | 30.05 | 28.90 | 29.80 | 13,426,964 | -0.26(-0.88%) |
Oct 04, 2022 | 29.35 | 30.27 | 29.25 | 30.06 | 17,735,120 | +1.41(+4.91%) |
Oct 03, 2022 | 27.40 | 28.78 | 27.24 | 28.66 | 16,908,798 | +1.96(+7.35%) |
Sep 30, 2022 | 27.20 | 27.76 | 26.65 | 26.69 | 16,492,367 | -0.82(-2.98%) |
Sep 29, 2022 | 27.33 | 27.54 | 26.22 | 27.51 | 17,999,108 | +0.30(+1.11%) |
Sep 28, 2022 | 26.34 | 27.33 | 26.19 | 27.21 | 15,252,291 | +0.97(+3.68%) |
Sep 27, 2022 | 26.47 | 26.69 | 25.80 | 26.24 | 15,686,040 | +0.36(+1.40%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.51 | 25.88 | 17,501,484 | -0.18(-0.67%) |
Sep 23, 2022 | 26.47 | 26.62 | 25.43 | 26.06 | 26,679,408 | -1.63(-5.89%) |
Sep 22, 2022 | 28.09 | 28.37 | 27.49 | 27.69 | 16,485,758 | +0.24(+0.89%) |
Sep 21, 2022 | 29.23 | 29.28 | 27.43 | 27.45 | 19,323,900 | -1.58(-5.45%) |
Sep 20, 2022 | 29.22 | 29.24 | 28.68 | 29.03 | 14,520,085 | -0.75(-2.53%) |
Sep 19, 2022 | 27.82 | 29.91 | 27.82 | 29.78 | 18,451,312 | +1.13(+3.96%) |
Sep 16, 2022 | 28.59 | 28.95 | 28.02 | 28.65 | 28,316,710 | -0.44(-1.51%) |
Sep 15, 2022 | 29.16 | 30.14 | 28.81 | 29.09 | 14,154,557 | -0.24(-0.83%) |
Sep 14, 2022 | 29.81 | 29.99 | 28.84 | 29.33 | 21,017,300 | -1.00(-3.28%) |
Sep 13, 2022 | 30.03 | 30.97 | 29.94 | 30.33 | 18,113,740 | -1.09(-3.48%) |
Sep 12, 2022 | 31.89 | 32.02 | 31.16 | 31.42 | 12,935,061 | +0.00(+0.00%) |
Sep 09, 2022 | 30.57 | 31.53 | 30.40 | 31.42 | 18,317,854 | +1.51(+5.06%) |
Sep 08, 2022 | 27.91 | 29.93 | 27.79 | 29.91 | 21,897,026 | +2.19(+7.89%) |
Sep 07, 2022 | 27.00 | 27.82 | 26.66 | 27.72 | 13,950,315 | +0.25(+0.92%) |
Sep 06, 2022 | 27.90 | 28.25 | 27.20 | 27.47 | 15,283,762 | -0.18(-0.64%) |
Sep 02, 2022 | 28.21 | 28.45 | 27.49 | 27.64 | 14,026,481 | +0.21(+0.75%) |
Sep 01, 2022 | 27.83 | 27.88 | 26.94 | 27.44 | 20,201,398 | -1.47(-5.10%) |
Aug 31, 2022 | 29.01 | 29.21 | 28.43 | 28.91 | 20,088,624 | -0.16(-0.54%) |
Aug 30, 2022 | 30.41 | 30.47 | 28.74 | 29.07 | 20,204,732 | -1.70(-5.52%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.39 | 30.77 | 12,945,676 | -0.67(-2.14%) |
Aug 26, 2022 | 33.03 | 33.10 | 31.29 | 31.44 | 16,111,253 | -1.02(-3.13%) |
Aug 25, 2022 | 31.16 | 32.48 | 31.16 | 32.46 | 18,487,404 | +1.87(+6.10%) |
Aug 24, 2022 | 30.35 | 30.91 | 30.18 | 30.59 | 10,773,287 | -0.46(-1.48%) |
Aug 23, 2022 | 29.77 | 31.29 | 29.68 | 31.05 | 18,463,304 | +1.89(+6.46%) |
Aug 22, 2022 | 29.20 | 29.21 | 28.61 | 29.16 | 14,361,645 | -0.58(-1.94%) |
Aug 19, 2022 | 30.18 | 30.30 | 29.34 | 29.74 | 14,127,996 | -0.76(-2.50%) |
Aug 18, 2022 | 29.99 | 30.67 | 29.84 | 30.50 | 12,854,426 | +0.96(+3.24%) |
Aug 17, 2022 | 29.98 | 29.99 | 29.31 | 29.55 | 12,760,202 | -1.11(-3.63%) |
Aug 16, 2022 | 30.22 | 30.74 | 30.01 | 30.66 | 12,213,107 | +0.87(+2.92%) |
Aug 15, 2022 | 29.53 | 30.03 | 29.07 | 29.79 | 16,432,429 | -1.09(-3.54%) |
Aug 12, 2022 | 30.51 | 30.95 | 30.34 | 30.88 | 11,138,102 | -0.05(-0.16%) |
Aug 11, 2022 | 31.34 | 32.07 | 30.81 | 30.93 | 15,012,213 | +0.26(+0.86%) |
Aug 10, 2022 | 30.24 | 30.85 | 29.87 | 30.67 | 17,505,312 | +1.32(+4.49%) |
Aug 09, 2022 | 29.98 | 30.03 | 29.05 | 29.35 | 13,285,805 | -0.56(-1.86%) |
Aug 08, 2022 | 30.22 | 30.92 | 29.70 | 29.91 | 16,298,916 | +0.34(+1.16%) |
Aug 05, 2022 | 27.95 | 29.79 | 27.84 | 29.57 | 18,307,316 | +1.47(+5.25%) |
Aug 04, 2022 | 28.15 | 28.75 | 27.87 | 28.09 | 12,771,688 | +0.07(+0.24%) |
Aug 03, 2022 | 28.91 | 28.91 | 27.84 | 28.02 | 18,017,258 | -0.63(-2.18%) |
Aug 02, 2022 | 28.94 | 29.29 | 27.86 | 28.65 | 17,435,120 | -0.63(-2.17%) |
Aug 01, 2022 | 30.12 | 30.30 | 29.00 | 29.28 | 17,726,512 | -1.53(-4.98%) |
Jul 29, 2022 | 29.35 | 30.99 | 29.08 | 30.82 | 26,905,734 | +1.68(+5.77%) |
Jul 28, 2022 | 29.24 | 29.68 | 28.49 | 29.14 | 19,274,700 | +0.53(+1.84%) |
Jul 27, 2022 | 27.33 | 28.72 | 27.11 | 28.61 | 17,881,710 | +1.33(+4.87%) |
Jul 26, 2022 | 27.56 | 28.01 | 27.14 | 27.28 | 14,958,927 | -0.35(-1.27%) |
Jul 25, 2022 | 27.88 | 27.95 | 27.33 | 27.63 | 16,647,035 | +0.52(+1.91%) |
Jul 22, 2022 | 28.94 | 29.25 | 27.05 | 27.11 | 21,425,574 | -1.12(-3.98%) |
Jul 21, 2022 | 27.83 | 28.37 | 26.75 | 28.24 | 28,222,084 | +0.33(+1.19%) |
Jul 20, 2022 | 27.86 | 28.55 | 27.56 | 27.90 | 25,783,844 | +0.07(+0.25%) |
Jul 19, 2022 | 26.66 | 27.94 | 26.62 | 27.84 | 23,393,368 | +1.05(+3.94%) |
Jul 18, 2022 | 26.41 | 27.47 | 26.38 | 26.78 | 30,049,972 | +1.56(+6.20%) |
Jul 15, 2022 | 24.80 | 25.52 | 24.30 | 25.22 | 29,893,484 | +0.71(+2.91%) |
Jul 14, 2022 | 24.71 | 24.81 | 24.22 | 24.51 | 32,650,224 | -1.17(-4.56%) |
Jul 13, 2022 | 25.02 | 26.17 | 24.64 | 25.68 | 27,567,152 | +0.14(+0.53%) |
Jul 12, 2022 | 25.59 | 26.32 | 25.27 | 25.54 | 26,480,798 | -0.59(-2.27%) |
Jul 11, 2022 | 26.27 | 26.52 | 25.98 | 26.13 | 22,936,972 | -1.06(-3.89%) |
Jul 08, 2022 | 28.37 | 28.38 | 27.18 | 27.19 | 18,028,898 | -1.18(-4.18%) |
Jul 07, 2022 | 28.47 | 28.69 | 27.95 | 28.38 | 25,488,882 | +1.79(+6.72%) |
Jul 06, 2022 | 26.34 | 26.79 | 25.45 | 26.59 | 36,632,184 | +0.12(+0.44%) |
Jul 05, 2022 | 27.04 | 27.16 | 25.84 | 26.47 | 36,908,344 | -1.88(-6.64%) |
Jul 01, 2022 | 28.06 | 28.43 | 27.12 | 28.36 | 23,660,986 | -0.06(-0.21%) |
Jun 30, 2022 | 28.86 | 29.19 | 28.15 | 28.42 | 21,647,702 | -1.00(-3.40%) |
Jun 29, 2022 | 30.38 | 30.40 | 29.13 | 29.42 | 15,881,686 | -0.48(-1.59%) |
Jun 28, 2022 | 30.63 | 31.37 | 29.79 | 29.89 | 23,316,458 | -0.23(-0.77%) |
Jun 27, 2022 | 30.67 | 30.70 | 29.83 | 30.13 | 17,558,530 | +0.03(+0.10%) |
Jun 24, 2022 | 28.90 | 30.10 | 28.31 | 30.10 | 36,396,444 | +1.38(+4.80%) |
Jun 23, 2022 | 29.58 | 29.98 | 28.04 | 28.72 | 42,562,124 | -1.70(-5.59%) |
Jun 22, 2022 | 31.32 | 31.32 | 30.27 | 30.42 | 32,263,568 | -2.63(-7.96%) |
Jun 21, 2022 | 33.26 | 33.77 | 32.93 | 33.05 | 14,035,938 | +0.20(+0.62%) |
Jun 17, 2022 | 33.54 | 33.99 | 32.45 | 32.85 | 31,000,506 | -1.02(-3.01%) |
Jun 16, 2022 | 34.46 | 34.99 | 33.51 | 33.86 | 21,081,644 | -1.97(-5.50%) |
Jun 15, 2022 | 36.42 | 36.49 | 34.86 | 35.84 | 17,602,006 | +0.08(+0.22%) |
Jun 14, 2022 | 36.40 | 36.56 | 35.40 | 35.76 | 16,852,952 | -0.34(-0.94%) |
Jun 13, 2022 | 37.09 | 37.41 | 35.25 | 36.10 | 31,171,516 | -2.95(-7.56%) |
Jun 10, 2022 | 38.07 | 39.24 | 37.84 | 39.05 | 24,000,544 | -0.30(-0.77%) |
Jun 09, 2022 | 40.96 | 41.05 | 39.33 | 39.35 | 13,952,478 | -1.63(-3.98%) |
Jun 08, 2022 | 41.69 | 41.90 | 40.83 | 40.98 | 12,738,318 | -1.16(-2.74%) |
Jun 07, 2022 | 41.03 | 42.36 | 40.94 | 42.14 | 13,071,156 | +0.59(+1.43%) |
Jun 06, 2022 | 40.64 | 41.73 | 40.47 | 41.55 | 15,586,397 | +1.41(+3.51%) |
Jun 03, 2022 | 39.85 | 40.73 | 39.82 | 40.14 | 13,859,659 | -0.38(-0.93%) |
Jun 02, 2022 | 40.58 | 41.05 | 40.07 | 40.52 | 19,809,042 | +2.02(+5.25%) |
Jun 01, 2022 | 38.19 | 38.83 | 37.73 | 38.50 | 13,459,559 | +0.54(+1.43%) |
May 31, 2022 | 38.90 | 39.82 | 37.57 | 37.95 | 17,390,688 | -0.55(-1.44%) |
May 27, 2022 | 37.96 | 38.56 | 37.58 | 38.51 | 12,268,084 | +1.13(+3.01%) |
May 26, 2022 | 36.55 | 37.60 | 35.91 | 37.38 | 10,306,062 | +0.64(+1.74%) |
May 25, 2022 | 36.00 | 36.96 | 35.87 | 36.74 | 13,241,585 | +0.34(+0.93%) |
May 24, 2022 | 36.83 | 36.85 | 35.65 | 36.40 | 16,394,862 | -0.84(-2.27%) |
May 23, 2022 | 36.52 | 37.52 | 36.00 | 37.24 | 19,780,546 | +1.98(+5.62%) |
May 20, 2022 | 36.23 | 36.42 | 34.48 | 35.26 | 21,857,428 | -0.40(-1.12%) |
May 19, 2022 | 34.60 | 36.51 | 34.60 | 35.66 | 19,418,782 | +1.34(+3.90%) |
May 18, 2022 | 36.09 | 36.51 | 34.11 | 34.32 | 18,816,414 | -2.23(-6.11%) |
May 17, 2022 | 36.02 | 36.73 | 35.50 | 36.55 | 23,343,446 | +2.42(+7.08%) |
May 16, 2022 | 34.15 | 35.09 | 33.93 | 34.14 | 18,412,540 | +0.11(+0.31%) |
May 13, 2022 | 33.77 | 34.76 | 33.59 | 34.03 | 19,551,558 | +0.68(+2.04%) |
May 12, 2022 | 33.32 | 34.49 | 32.47 | 33.35 | 27,997,982 | -1.52(-4.37%) |
May 11, 2022 | 36.18 | 36.73 | 34.79 | 34.87 | 23,206,558 | -0.16(-0.44%) |
May 10, 2022 | 35.57 | 35.57 | 33.98 | 35.03 | 27,330,852 | +0.53(+1.55%) |
May 09, 2022 | 35.06 | 35.88 | 34.34 | 34.50 | 31,291,338 | -2.29(-6.23%) |
May 06, 2022 | 38.04 | 38.08 | 36.52 | 36.79 | 23,043,754 | -1.71(-4.44%) |
May 05, 2022 | 39.83 | 39.90 | 37.74 | 38.50 | 22,713,946 | -1.61(-4.02%) |
May 04, 2022 | 39.12 | 40.21 | 38.11 | 40.11 | 18,187,974 | +1.12(+2.86%) |
May 03, 2022 | 39.18 | 39.71 | 38.67 | 38.99 | 16,664,183 | -0.03(-0.07%) |
May 02, 2022 | 38.79 | 39.48 | 37.90 | 39.02 | 22,366,122 | -0.36(-0.91%) |
Apr 29, 2022 | 41.26 | 42.25 | 39.22 | 39.38 | 17,744,480 | -1.25(-3.08%) |
Apr 28, 2022 | 40.68 | 41.24 | 39.37 | 40.63 | 15,638,790 | +0.15(+0.36%) |
Apr 27, 2022 | 40.89 | 41.67 | 40.32 | 40.49 | 23,492,594 | +1.47(+3.76%) |
Apr 26, 2022 | 40.29 | 40.62 | 38.92 | 39.02 | 19,255,358 | -1.43(-3.53%) |
Apr 25, 2022 | 38.87 | 40.87 | 38.42 | 40.45 | 32,903,262 | -0.25(-0.62%) |
Apr 22, 2022 | 43.20 | 43.31 | 39.94 | 40.70 | 34,428,456 | -2.95(-6.76%) |
Apr 21, 2022 | 47.09 | 47.38 | 43.19 | 43.65 | 32,363,688 | -4.81(-9.92%) |
Apr 20, 2022 | 48.37 | 49.06 | 47.47 | 48.46 | 13,486,635 | -0.72(-1.46%) |
Apr 19, 2022 | 48.63 | 49.45 | 48.29 | 49.18 | 10,582,240 | -0.13(-0.26%) |
Apr 18, 2022 | 48.24 | 49.86 | 47.99 | 49.31 | 14,689,029 | +1.53(+3.21%) |
Apr 14, 2022 | 48.27 | 48.97 | 47.72 | 47.77 | 12,469,708 | -0.23(-0.49%) |
Apr 13, 2022 | 47.09 | 48.03 | 46.73 | 48.01 | 12,329,603 | +1.53(+3.30%) |
Apr 12, 2022 | 47.09 | 47.75 | 46.32 | 46.47 | 12,028,328 | +0.27(+0.59%) |
Apr 11, 2022 | 47.17 | 47.32 | 46.09 | 46.20 | 9,671,785 | -1.21(-2.55%) |
Apr 08, 2022 | 47.35 | 47.78 | 46.69 | 47.41 | 9,936,904 | +0.47(+1.01%) |
Apr 07, 2022 | 46.96 | 47.37 | 45.97 | 46.94 | 11,520,947 | +0.41(+0.87%) |
Apr 06, 2022 | 47.35 | 47.47 | 45.93 | 46.53 | 14,083,449 | -1.00(-2.10%) |
Apr 05, 2022 | 49.37 | 49.92 | 47.33 | 47.53 | 14,258,296 | -1.75(-3.56%) |
Apr 04, 2022 | 50.13 | 50.13 | 48.96 | 49.28 | 12,704,438 | -0.06(-0.12%) |
Apr 01, 2022 | 48.29 | 50.19 | 48.25 | 49.34 | 17,180,304 | +1.18(+2.45%) |
Mar 31, 2022 | 48.97 | 49.63 | 48.16 | 48.16 | 11,318,025 | -1.01(-2.05%) |
Mar 30, 2022 | 49.00 | 49.79 | 48.55 | 49.16 | 11,557,115 | +0.67(+1.38%) |
Mar 29, 2022 | 47.47 | 48.49 | 46.12 | 48.49 | 16,247,020 | -0.17(-0.36%) |
Mar 28, 2022 | 49.49 | 49.49 | 47.39 | 48.67 | 14,654,649 | -1.61(-3.20%) |
Mar 25, 2022 | 49.47 | 50.33 | 49.30 | 50.28 | 11,909,613 | +0.46(+0.93%) |
Mar 24, 2022 | 48.54 | 50.29 | 48.47 | 49.81 | 18,612,310 | +1.59(+3.29%) |
Mar 23, 2022 | 48.42 | 48.81 | 48.10 | 48.22 | 11,742,627 | -0.05(-0.10%) |
Mar 22, 2022 | 48.35 | 49.16 | 47.15 | 48.27 | 16,080,293 | +0.34(+0.71%) |
Mar 21, 2022 | 46.81 | 48.40 | 46.81 | 47.93 | 15,829,627 | +1.38(+2.97%) |
Mar 18, 2022 | 46.79 | 47.89 | 46.45 | 46.55 | 28,397,866 | -0.49(-1.05%) |
Mar 17, 2022 | 45.52 | 47.25 | 45.27 | 47.04 | 18,745,538 | +2.10(+4.67%) |
Mar 16, 2022 | 43.82 | 45.28 | 43.52 | 44.94 | 21,133,446 | +2.07(+4.83%) |
Mar 15, 2022 | 41.96 | 43.04 | 41.63 | 42.87 | 19,168,548 | -0.23(-0.54%) |
Mar 14, 2022 | 44.69 | 44.75 | 42.73 | 43.10 | 21,701,102 | -2.33(-5.14%) |
Mar 11, 2022 | 45.63 | 46.25 | 45.12 | 45.43 | 14,802,834 | -0.76(-1.63%) |
Mar 10, 2022 | 46.13 | 46.32 | 44.87 | 46.19 | 17,228,840 | +0.70(+1.53%) |
Mar 09, 2022 | 44.21 | 46.04 | 43.47 | 45.49 | 24,163,120 | +0.31(+0.69%) |
Mar 08, 2022 | 44.92 | 46.69 | 44.62 | 45.18 | 24,728,778 | -0.46(-1.02%) |
Mar 07, 2022 | 47.34 | 47.81 | 45.22 | 45.65 | 28,094,392 | -2.87(-5.91%) |
Mar 04, 2022 | 47.50 | 48.85 | 47.09 | 48.51 | 26,358,636 | +0.99(+2.08%) |
Mar 03, 2022 | 47.20 | 47.55 | 45.91 | 47.53 | 23,348,874 | +0.90(+1.93%) |
Mar 02, 2022 | 46.64 | 47.23 | 45.93 | 46.63 | 19,754,874 | +0.24(+0.52%) |
Mar 01, 2022 | 46.00 | 47.97 | 45.67 | 46.38 | 28,194,756 | +0.93(+2.04%) |
Feb 28, 2022 | 44.63 | 45.91 | 44.55 | 45.45 | 24,648,470 | +0.59(+1.32%) |
Feb 25, 2022 | 42.45 | 44.89 | 43.52 | 44.86 | 30,045,194 | +2.54(+5.99%) |
Feb 24, 2022 | 40.06 | 42.53 | 40.06 | 42.33 | 21,062,830 | +1.22(+2.97%) |
Feb 23, 2022 | 41.19 | 41.82 | 40.71 | 41.11 | 14,400,056 | +0.10(+0.24%) |
Feb 22, 2022 | 41.64 | 42.07 | 40.47 | 41.01 | 14,899,982 | -0.64(-1.53%) |
Feb 18, 2022 | 41.65 | 0 | -0.18(-0.44%) | |||
Feb 17, 2022 | 42.56 | 42.80 | 41.59 | 41.83 | 12,649,231 | -1.01(-2.35%) |
Feb 16, 2022 | 42.21 | 43.02 | 42.15 | 42.84 | 12,112,228 | +0.56(+1.33%) |
Feb 15, 2022 | 41.15 | 42.30 | 40.51 | 42.28 | 16,278,607 | +1.18(+2.87%) |
Feb 14, 2022 | 41.39 | 41.63 | 40.43 | 41.10 | 17,689,274 | -0.34(-0.82%) |
Feb 11, 2022 | 41.24 | 42.77 | 40.98 | 41.44 | 24,234,890 | -1.07(-2.53%) |
Feb 10, 2022 | 41.49 | 44.11 | 41.44 | 42.51 | 30,287,078 | +0.34(+0.80%) |
Feb 09, 2022 | 40.08 | 42.40 | 39.96 | 42.17 | 27,328,818 | +2.84(+7.21%) |
Feb 08, 2022 | 37.92 | 39.40 | 37.74 | 39.34 | 19,247,284 | +1.67(+4.45%) |
Feb 07, 2022 | 37.20 | 38.17 | 36.97 | 37.66 | 14,271,376 | +0.46(+1.25%) |
Feb 04, 2022 | 36.82 | 37.59 | 36.51 | 37.20 | 15,683,969 | +0.21(+0.58%) |
Feb 03, 2022 | 37.46 | 36.78 | 36.98 | 16,900,994 | -1.15(-3.02%) | |
Feb 02, 2022 | 37.79 | 38.58 | 37.13 | 38.13 | 20,316,234 | +0.36(+0.95%) |
Feb 01, 2022 | 36.98 | 37.84 | 36.32 | 37.78 | 23,093,256 | +1.74(+4.84%) |
Jan 31, 2022 | 34.83 | 36.07 | 36.03 | 20,873,900 | +1.14(+3.27%) | |
Jan 28, 2022 | 35.26 | 35.32 | 33.83 | 34.89 | 31,149,888 | -1.03(-2.86%) |
Jan 27, 2022 | 37.19 | 37.80 | 35.56 | 35.92 | 25,328,284 | -1.29(-3.46%) |
Jan 26, 2022 | 38.31 | 39.51 | 36.54 | 37.21 | 25,681,132 | -1.16(-3.03%) |
Jan 25, 2022 | 38.07 | 38.59 | 36.81 | 38.37 | 27,933,270 | -0.32(-0.83%) |
Jan 24, 2022 | 38.33 | 38.78 | 36.28 | 38.69 | 32,005,332 | -1.00(-2.51%) |
Jan 21, 2022 | 41.24 | 41.37 | 39.40 | 39.68 | 25,656,730 | -2.13(-5.09%) |
Jan 20, 2022 | 43.12 | 43.47 | 41.74 | 41.81 | 18,162,518 | -0.86(-2.02%) |
Jan 19, 2022 | 43.60 | 44.05 | 42.65 | 42.68 | 18,645,772 | -0.20(-0.47%) |
Jan 18, 2022 | 42.50 | 44.73 | 42.05 | 42.88 | 26,747,250 | +0.20(+0.48%) |
Jan 14, 2022 | 42.68 | 0 | -0.24(-0.56%) | |||
Jan 13, 2022 | 43.08 | 44.21 | 42.83 | 42.92 | 23,703,136 | -0.65(-1.49%) |
Jan 12, 2022 | 43.41 | 43.86 | 42.61 | 43.57 | 29,677,006 | +2.08(+5.02%) |
Jan 11, 2022 | 40.36 | 41.51 | 39.85 | 41.48 | 17,947,142 | +1.32(+3.29%) |
Jan 10, 2022 | 40.15 | 40.40 | 39.25 | 40.16 | 12,503,390 | -0.25(-0.62%) |
Jan 07, 2022 | 39.56 | 40.63 | 39.03 | 40.41 | 17,591,612 | +1.30(+3.33%) |
Jan 06, 2022 | 40.02 | 40.43 | 38.87 | 39.11 | 16,726,867 | -1.11(-2.76%) |
Jan 05, 2022 | 40.71 | 42.19 | 40.07 | 40.22 | 23,067,002 | -0.45(-1.12%) |
Jan 04, 2022 | 40.35 | 41.01 | 40.01 | 40.67 | 14,955,588 | +0.65(+1.62%) |
Jan 03, 2022 | 40.02 | 40.57 | 39.84 | 40.02 | 13,118,099 | -0.24(-0.60%) |
Dec 31, 2021 | 40.18 | 40.50 | 39.93 | 40.27 | 9,112,892 | +0.11(+0.26%) |
Dec 30, 2021 | 40.58 | 41.27 | 40.11 | 40.16 | 12,432,715 | -0.35(-0.86%) |
Dec 29, 2021 | 40.23 | 40.72 | 39.96 | 40.51 | 15,656,046 | -0.01(-0.02%) |
Dec 28, 2021 | 40.33 | 40.76 | 40.18 | 40.52 | 11,229,054 | +0.00(+0.00%) |
Dec 27, 2021 | 39.56 | 40.57 | 39.20 | 40.52 | 11,823,735 | +0.83(+2.09%) |
Dec 23, 2021 | 38.52 | 39.84 | 38.44 | 39.69 | 18,371,946 | +0.96(+2.47%) |
Dec 22, 2021 | 37.82 | 38.76 | 37.63 | 38.73 | 13,724,552 | +0.93(+2.45%) |
Dec 21, 2021 | 36.84 | 38.01 | 36.73 | 37.81 | 14,041,933 | +1.70(+4.70%) |
Dec 20, 2021 | 35.75 | 36.31 | 35.42 | 36.11 | 13,859,856 | -0.56(-1.53%) |
Dec 17, 2021 | 36.92 | 37.32 | 36.23 | 36.67 | 20,713,404 | -0.27(-0.73%) |
Dec 16, 2021 | 37.06 | 37.83 | 36.75 | 36.94 | 18,266,632 | +0.99(+2.77%) |
Dec 15, 2021 | 35.95 | 36.15 | 34.52 | 35.94 | 24,074,392 | -0.69(-1.87%) |
Dec 14, 2021 | 36.24 | 37.42 | 36.08 | 36.63 | 13,065,614 | +0.32(+0.88%) |
Dec 13, 2021 | 37.26 | 37.52 | 35.92 | 36.31 | 11,976,474 | -0.71(-1.93%) |
Dec 10, 2021 | 37.61 | 37.83 | 36.55 | 37.02 | 10,382,742 | -0.10(-0.26%) |
Dec 09, 2021 | 36.79 | 37.47 | 36.61 | 37.12 | 11,933,421 | -0.24(-0.65%) |
Dec 08, 2021 | 37.50 | 37.92 | 36.92 | 37.36 | 14,725,725 | -0.05(-0.13%) |
Dec 07, 2021 | 36.86 | 38.22 | 36.86 | 37.41 | 18,806,168 | +1.35(+3.75%) |
Dec 06, 2021 | 35.96 | 36.56 | 35.08 | 36.06 | 14,097,382 | +0.78(+2.22%) |
Dec 03, 2021 | 35.77 | 36.19 | 34.36 | 35.28 | 21,571,750 | -0.52(-1.46%) |
Dec 02, 2021 | 35.11 | 36.04 | 34.66 | 35.80 | 19,218,304 | +0.84(+2.40%) |
Dec 01, 2021 | 36.47 | 37.19 | 34.91 | 34.96 | 19,933,734 | -0.82(-2.29%) |
Nov 30, 2021 | 36.63 | 37.20 | 35.21 | 35.78 | 28,031,220 | -0.87(-2.37%) |
Nov 29, 2021 | 36.51 | 36.80 | 35.32 | 36.65 | 17,840,428 | +0.71(+1.99%) |
Nov 26, 2021 | 35.01 | 36.10 | 34.06 | 35.93 | 21,890,262 | -1.36(-3.65%) |
Nov 24, 2021 | 37.31 | 37.65 | 36.89 | 37.29 | 13,918,489 | -0.03(-0.08%) |
Nov 23, 2021 | 36.71 | 37.87 | 36.60 | 37.32 | 16,438,457 | +0.91(+2.49%) |
Nov 22, 2021 | 36.08 | 37.27 | 35.61 | 36.42 | 19,767,242 | -0.52(-1.41%) |
Nov 19, 2021 | 37.12 | 37.89 | 36.77 | 36.94 | 19,605,704 | -0.49(-1.31%) |
Nov 18, 2021 | 37.52 | 37.43 | 37.20 | 37.43 | 18,253,890 | -0.08(-0.21%) |
Nov 17, 2021 | 38.25 | 39.02 | 37.30 | 37.51 | 19,903,240 | -0.70(-1.84%) |
Nov 16, 2021 | 39.25 | 39.34 | 38.07 | 38.21 | 19,687,418 | -1.22(-3.08%) |
Nov 15, 2021 | 39.58 | 39.79 | 38.79 | 39.43 | 14,467,290 | -0.36(-0.90%) |
Nov 12, 2021 | 39.24 | 40.14 | 38.94 | 39.78 | 19,153,544 | +0.32(+0.81%) |
Nov 11, 2021 | 37.75 | 39.77 | 36.93 | 39.47 | 40,832,180 | +2.03(+5.41%) |
Nov 10, 2021 | 37.64 | 37.44 | 24,917,068 | -0.39(-1.02%) | ||
Nov 09, 2021 | 37.85 | 38.39 | 36.81 | 37.83 | 16,603,444 | -0.22(-0.58%) |
Nov 08, 2021 | 36.62 | 38.38 | 36.57 | 38.05 | 25,979,602 | +2.31(+6.45%) |
Nov 05, 2021 | 35.85 | 36.09 | 35.48 | 35.74 | 12,997,124 | +0.04(+0.11%) |
Nov 04, 2021 | 37.15 | 37.23 | 35.46 | 35.70 | 16,900,446 | -1.19(-3.22%) |
Nov 03, 2021 | 37.28 | 37.34 | 36.20 | 36.89 | 17,674,014 | -0.31(-0.83%) |
Nov 02, 2021 | 37.24 | 37.39 | 36.57 | 37.20 | 15,108,940 | +0.21(+0.57%) |