Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.68 | 30.11 | 29.18 | 30.01 | 2,628,225 | +0.27(+0.92%) |
Oct 28, 2022 | 29.28 | 29.74 | 28.42 | 29.73 | 2,516,092 | +0.36(+1.22%) |
Oct 27, 2022 | 29.36 | 29.79 | 28.77 | 29.37 | 2,891,842 | +0.21(+0.71%) |
Oct 26, 2022 | 30.89 | 31.33 | 29.15 | 29.16 | 3,307,286 | -1.62(-5.26%) |
Oct 25, 2022 | 29.39 | 30.82 | 29.16 | 30.78 | 2,807,872 | +1.62(+5.55%) |
Oct 24, 2022 | 29.89 | 29.90 | 28.90 | 29.16 | 1,994,037 | -0.90(-2.99%) |
Oct 21, 2022 | 29.83 | 30.35 | 29.54 | 30.06 | 1,724,427 | +0.24(+0.79%) |
Oct 20, 2022 | 30.44 | 31.09 | 29.73 | 29.83 | 2,542,459 | -0.45(-1.50%) |
Oct 19, 2022 | 30.22 | 30.61 | 29.73 | 30.28 | 2,569,358 | -0.12(-0.40%) |
Oct 18, 2022 | 30.68 | 30.77 | 29.83 | 30.40 | 3,066,806 | +0.32(+1.07%) |
Oct 17, 2022 | 30.74 | 30.76 | 30.06 | 30.08 | 2,524,951 | +0.06(+0.19%) |
Oct 14, 2022 | 30.76 | 31.11 | 29.95 | 30.03 | 2,089,239 | -0.40(-1.31%) |
Oct 13, 2022 | 29.67 | 30.68 | 29.06 | 30.42 | 2,226,672 | +0.36(+1.20%) |
Oct 12, 2022 | 30.41 | 30.55 | 29.90 | 30.06 | 2,142,521 | -0.25(-0.83%) |
Oct 11, 2022 | 30.11 | 30.89 | 29.67 | 30.32 | 2,321,922 | +0.21(+0.68%) |
Oct 10, 2022 | 29.95 | 30.20 | 29.24 | 30.11 | 2,678,843 | +0.60(+2.03%) |
Oct 07, 2022 | 29.50 | 29.94 | 29.25 | 29.51 | 1,921,507 | -0.30(-1.00%) |
Oct 06, 2022 | 30.13 | 30.60 | 29.80 | 29.81 | 2,097,411 | -0.41(-1.36%) |
Oct 05, 2022 | 29.58 | 30.40 | 28.66 | 30.22 | 2,563,220 | +0.06(+0.19%) |
Oct 04, 2022 | 30.63 | 30.95 | 29.39 | 30.17 | 2,807,960 | +0.40(+1.35%) |
Oct 03, 2022 | 29.19 | 29.94 | 28.69 | 29.76 | 2,797,341 | +0.66(+2.28%) |
Sep 30, 2022 | 28.96 | 30.19 | 28.30 | 29.10 | 5,208,040 | -1.47(-4.80%) |
Sep 29, 2022 | 32.00 | 32.02 | 30.24 | 30.57 | 2,561,313 | -2.08(-6.36%) |
Sep 28, 2022 | 31.81 | 32.91 | 31.81 | 32.64 | 2,573,973 | +0.90(+2.83%) |
Sep 27, 2022 | 32.29 | 32.42 | 31.40 | 31.75 | 1,946,706 | +0.02(+0.06%) |
Sep 26, 2022 | 32.12 | 32.72 | 31.72 | 31.73 | 2,591,527 | -0.84(-2.58%) |
Sep 23, 2022 | 33.06 | 33.42 | 31.88 | 32.57 | 2,655,967 | -1.07(-3.20%) |
Sep 22, 2022 | 35.09 | 35.17 | 33.64 | 33.64 | 2,366,190 | -1.49(-4.23%) |
Sep 21, 2022 | 35.69 | 36.16 | 35.08 | 35.13 | 2,302,545 | -0.15(-0.42%) |
Sep 20, 2022 | 36.41 | 36.63 | 34.90 | 35.28 | 2,696,629 | -1.55(-4.21%) |
Sep 19, 2022 | 36.29 | 36.94 | 36.07 | 36.83 | 2,662,875 | +0.24(+0.66%) |
Sep 16, 2022 | 35.86 | 37.18 | 35.76 | 36.59 | 4,780,892 | +0.10(+0.28%) |
Sep 15, 2022 | 35.12 | 36.52 | 35.06 | 36.49 | 4,040,891 | +1.38(+3.94%) |
Sep 14, 2022 | 35.43 | 35.65 | 34.64 | 35.10 | 1,581,426 | -0.02(-0.05%) |
Sep 13, 2022 | 35.80 | 36.03 | 34.88 | 35.12 | 1,941,871 | -1.84(-4.98%) |
Sep 12, 2022 | 35.99 | 37.03 | 35.98 | 36.96 | 2,281,561 | +1.08(+3.02%) |
Sep 09, 2022 | 34.72 | 35.88 | 34.72 | 35.88 | 1,957,482 | +1.20(+3.45%) |
Sep 08, 2022 | 33.82 | 34.72 | 33.41 | 34.68 | 2,215,677 | +0.44(+1.28%) |
Sep 07, 2022 | 33.38 | 34.28 | 33.34 | 34.24 | 1,703,130 | +0.78(+2.32%) |
Sep 06, 2022 | 33.41 | 33.78 | 32.79 | 33.47 | 2,387,318 | +0.06(+0.17%) |
Sep 02, 2022 | 34.59 | 34.98 | 33.20 | 33.41 | 2,073,336 | -0.84(-2.46%) |
Sep 01, 2022 | 33.92 | 34.49 | 33.52 | 34.25 | 2,378,657 | -0.19(-0.54%) |
Aug 31, 2022 | 34.11 | 34.68 | 33.46 | 34.44 | 2,538,820 | +0.45(+1.32%) |
Aug 30, 2022 | 34.87 | 34.87 | 33.93 | 33.99 | 2,038,128 | -0.50(-1.46%) |
Aug 29, 2022 | 34.12 | 34.99 | 33.70 | 34.49 | 2,309,092 | +0.14(+0.41%) |
Aug 26, 2022 | 35.51 | 35.73 | 34.19 | 34.35 | 2,488,999 | -1.13(-3.19%) |
Aug 25, 2022 | 33.93 | 35.49 | 33.81 | 35.49 | 2,598,151 | +1.37(+4.03%) |
Aug 24, 2022 | 33.99 | 34.69 | 33.29 | 34.11 | 2,682,351 | -0.24(-0.71%) |
Aug 23, 2022 | 34.84 | 35.48 | 34.30 | 34.35 | 3,013,528 | -0.10(-0.30%) |
Aug 22, 2022 | 35.54 | 36.07 | 34.42 | 34.46 | 6,875,685 | -1.43(-3.99%) |
Aug 19, 2022 | 37.01 | 37.39 | 35.65 | 35.89 | 28,530,674 | +5.99(+20.04%) |
Aug 18, 2022 | 30.17 | 30.80 | 29.71 | 29.90 | 3,472,237 | -0.44(-1.45%) |
Aug 17, 2022 | 29.64 | 30.62 | 29.47 | 30.33 | 2,868,558 | +0.02(+0.06%) |
Aug 16, 2022 | 29.45 | 31.04 | 29.36 | 30.32 | 2,926,633 | +0.93(+3.18%) |
Aug 15, 2022 | 29.12 | 29.58 | 28.97 | 29.38 | 1,676,453 | -0.08(-0.29%) |
Aug 12, 2022 | 29.07 | 29.49 | 28.61 | 29.47 | 1,556,132 | +0.64(+2.21%) |
Aug 11, 2022 | 28.37 | 29.30 | 28.28 | 28.83 | 1,925,172 | +0.85(+3.04%) |
Aug 10, 2022 | 27.83 | 28.40 | 27.80 | 27.98 | 1,680,387 | +0.80(+2.96%) |
Aug 09, 2022 | 27.62 | 27.76 | 26.77 | 27.18 | 1,826,408 | -0.74(-2.65%) |
Aug 08, 2022 | 26.81 | 28.89 | 26.62 | 27.91 | 2,966,931 | +1.45(+5.48%) |
Aug 05, 2022 | 26.43 | 26.84 | 26.22 | 26.46 | 1,358,214 | -0.10(-0.39%) |
Aug 04, 2022 | 26.89 | 26.89 | 26.36 | 26.57 | 1,477,833 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.92 | 26.08 | 26.74 | 1,696,729 | +0.63(+2.40%) |
Aug 02, 2022 | 26.51 | 26.68 | 26.11 | 26.11 | 1,554,497 | -0.67(-2.51%) |
Aug 01, 2022 | 26.42 | 26.91 | 26.15 | 26.78 | 1,936,632 | +0.26(+0.99%) |
Jul 29, 2022 | 26.17 | 26.63 | 25.76 | 26.52 | 2,068,314 | +0.46(+1.76%) |
Jul 28, 2022 | 25.47 | 26.09 | 24.99 | 26.06 | 2,156,202 | +0.64(+2.50%) |
Jul 27, 2022 | 24.80 | 25.49 | 24.31 | 25.43 | 2,099,645 | +0.79(+3.23%) |
Jul 26, 2022 | 24.60 | 24.85 | 24.33 | 24.63 | 2,116,227 | -0.82(-3.23%) |
Jul 25, 2022 | 25.80 | 25.89 | 25.21 | 25.45 | 1,360,650 | -0.39(-1.52%) |
Jul 22, 2022 | 25.87 | 26.30 | 25.46 | 25.85 | 1,452,161 | +0.05(+0.18%) |
Jul 21, 2022 | 25.58 | 25.85 | 25.25 | 25.80 | 1,393,941 | -0.01(-0.04%) |
Jul 20, 2022 | 25.24 | 25.86 | 24.97 | 25.81 | 2,492,056 | +0.63(+2.49%) |
Jul 19, 2022 | 24.02 | 25.42 | 24.02 | 25.18 | 2,034,831 | +1.14(+4.74%) |
Jul 18, 2022 | 24.26 | 24.80 | 24.00 | 24.04 | 2,160,352 | +0.16(+0.67%) |
Jul 15, 2022 | 22.94 | 23.94 | 22.79 | 23.88 | 3,092,635 | +1.26(+5.58%) |
Jul 14, 2022 | 22.60 | 23.00 | 22.30 | 22.62 | 1,977,256 | -0.39(-1.71%) |
Jul 13, 2022 | 22.72 | 23.18 | 22.51 | 23.02 | 3,082,749 | -0.07(-0.32%) |
Jul 12, 2022 | 22.81 | 23.43 | 22.69 | 23.09 | 1,931,510 | +0.24(+1.05%) |
Jul 11, 2022 | 23.45 | 23.47 | 22.79 | 22.85 | 2,346,219 | -0.66(-2.82%) |
Jul 08, 2022 | 23.45 | 23.59 | 23.02 | 23.51 | 2,074,147 | +0.28(+1.19%) |
Jul 07, 2022 | 22.77 | 23.50 | 22.37 | 23.24 | 4,545,774 | +0.67(+2.98%) |
Jul 06, 2022 | 23.61 | 23.73 | 22.50 | 22.56 | 4,165,391 | -1.21(-5.11%) |
Jul 05, 2022 | 22.62 | 23.80 | 22.17 | 23.78 | 3,342,886 | +0.66(+2.87%) |
Jul 01, 2022 | 23.12 | 23.51 | 22.58 | 23.12 | 3,650,359 | -0.11(-0.47%) |
Jun 30, 2022 | 24.24 | 24.24 | 23.11 | 23.23 | 4,005,424 | -1.53(-6.17%) |
Jun 29, 2022 | 25.67 | 25.70 | 24.58 | 24.75 | 2,626,901 | -1.08(-4.17%) |
Jun 28, 2022 | 26.92 | 27.56 | 25.82 | 25.83 | 2,583,807 | -0.95(-3.54%) |
Jun 27, 2022 | 27.13 | 27.83 | 26.75 | 26.78 | 2,915,554 | -0.40(-1.49%) |
Jun 24, 2022 | 26.72 | 28.12 | 26.72 | 27.18 | 13,928,744 | +0.49(+1.83%) |
Jun 23, 2022 | 26.83 | 27.10 | 26.17 | 26.69 | 2,357,684 | -0.08(-0.31%) |
Jun 22, 2022 | 26.55 | 27.10 | 26.54 | 26.78 | 2,679,017 | -0.15(-0.55%) |
Jun 21, 2022 | 26.93 | 27.29 | 26.51 | 26.92 | 3,440,003 | +0.52(+1.99%) |
Jun 17, 2022 | 25.29 | 26.58 | 25.25 | 26.40 | 4,460,045 | +1.23(+4.90%) |
Jun 16, 2022 | 26.15 | 26.34 | 24.86 | 25.17 | 3,105,268 | -1.82(-6.75%) |
Jun 15, 2022 | 25.89 | 27.14 | 25.80 | 26.99 | 2,510,176 | +1.33(+5.20%) |
Jun 14, 2022 | 25.78 | 26.31 | 25.53 | 25.66 | 2,364,478 | -0.10(-0.39%) |
Jun 13, 2022 | 26.68 | 26.93 | 25.71 | 25.76 | 2,897,498 | -1.63(-5.95%) |
Jun 10, 2022 | 28.27 | 28.76 | 27.38 | 27.38 | 2,813,656 | -1.35(-4.71%) |
Jun 09, 2022 | 29.33 | 29.36 | 28.50 | 28.74 | 2,265,162 | -0.80(-2.71%) |
Jun 08, 2022 | 29.80 | 29.95 | 29.26 | 29.54 | 1,911,463 | -0.32(-1.08%) |
Jun 07, 2022 | 29.56 | 30.25 | 29.33 | 29.86 | 2,652,492 | -0.16(-0.52%) |
Jun 06, 2022 | 30.29 | 30.35 | 29.68 | 30.02 | 2,597,588 | +0.06(+0.18%) |
Jun 03, 2022 | 30.14 | 30.42 | 29.81 | 29.96 | 1,683,928 | -0.29(-0.97%) |
Jun 02, 2022 | 30.24 | 30.49 | 29.88 | 30.25 | 1,961,802 | +0.28(+0.92%) |
Jun 01, 2022 | 30.60 | 30.86 | 29.73 | 29.98 | 2,206,902 | -0.36(-1.18%) |
May 31, 2022 | 30.43 | 30.70 | 29.72 | 30.34 | 3,015,165 | -0.29(-0.93%) |
May 27, 2022 | 29.95 | 30.70 | 29.69 | 30.62 | 2,574,405 | +0.54(+1.80%) |
May 26, 2022 | 30.02 | 30.78 | 29.84 | 30.08 | 2,527,956 | +0.56(+1.90%) |
May 25, 2022 | 27.43 | 29.88 | 27.43 | 29.52 | 5,293,162 | +1.84(+6.65%) |
May 24, 2022 | 27.50 | 27.95 | 26.77 | 27.68 | 3,538,515 | -0.52(-1.86%) |
May 23, 2022 | 29.33 | 29.55 | 27.84 | 28.20 | 3,678,835 | -0.81(-2.79%) |
May 20, 2022 | 29.24 | 31.17 | 28.13 | 29.01 | 8,948,225 | +1.14(+4.09%) |
May 19, 2022 | 28.00 | 28.61 | 27.64 | 27.87 | 4,463,957 | -0.57(-2.01%) |
May 18, 2022 | 28.19 | 29.02 | 27.65 | 28.44 | 4,499,523 | -0.96(-3.25%) |
May 17, 2022 | 28.40 | 29.45 | 28.28 | 29.40 | 2,980,631 | +1.46(+5.24%) |
May 16, 2022 | 27.05 | 28.00 | 26.63 | 27.94 | 3,907,477 | +0.55(+2.02%) |
May 13, 2022 | 26.52 | 27.46 | 26.44 | 27.38 | 2,597,213 | +1.17(+4.46%) |
May 12, 2022 | 24.71 | 26.22 | 24.69 | 26.22 | 2,868,127 | +1.55(+6.26%) |
May 11, 2022 | 25.72 | 25.98 | 24.56 | 24.67 | 2,603,934 | -0.75(-2.93%) |
May 10, 2022 | 26.21 | 26.37 | 24.69 | 25.42 | 3,175,774 | -0.65(-2.51%) |
May 09, 2022 | 26.92 | 27.36 | 25.94 | 26.07 | 2,575,119 | -1.06(-3.90%) |
May 06, 2022 | 26.99 | 27.44 | 25.83 | 27.13 | 3,134,003 | -0.14(-0.51%) |
May 05, 2022 | 27.84 | 27.89 | 26.93 | 27.27 | 1,795,408 | -1.02(-3.61%) |
May 04, 2022 | 27.27 | 28.34 | 27.04 | 28.29 | 1,919,472 | +0.99(+3.64%) |
May 03, 2022 | 27.42 | 27.66 | 26.99 | 27.29 | 1,464,182 | -0.09(-0.34%) |
May 02, 2022 | 26.99 | 27.40 | 26.58 | 27.38 | 2,513,520 | +0.42(+1.57%) |
Apr 29, 2022 | 27.39 | 27.78 | 26.91 | 26.96 | 1,845,906 | -0.59(-2.14%) |
Apr 28, 2022 | 27.50 | 27.85 | 26.95 | 27.55 | 1,957,115 | +0.40(+1.46%) |
Apr 27, 2022 | 26.85 | 27.38 | 26.44 | 27.15 | 2,385,482 | +0.36(+1.34%) |
Apr 26, 2022 | 26.94 | 27.41 | 26.50 | 26.80 | 2,339,191 | -0.45(-1.65%) |
Apr 25, 2022 | 26.49 | 27.26 | 26.14 | 27.25 | 2,077,780 | +0.58(+2.17%) |
Apr 22, 2022 | 26.99 | 27.36 | 26.47 | 26.67 | 2,171,800 | -1.09(-3.91%) |
Apr 21, 2022 | 28.47 | 28.58 | 27.39 | 27.75 | 1,729,944 | -0.29(-1.02%) |
Apr 20, 2022 | 28.28 | 28.44 | 27.82 | 28.04 | 1,550,526 | -0.09(-0.33%) |
Apr 19, 2022 | 27.99 | 28.69 | 27.89 | 28.13 | 2,272,743 | +0.24(+0.86%) |
Apr 18, 2022 | 28.00 | 28.29 | 27.63 | 27.89 | 1,935,971 | -0.07(-0.26%) |
Apr 14, 2022 | 27.44 | 28.10 | 27.44 | 27.96 | 2,235,858 | +0.53(+1.94%) |
Apr 13, 2022 | 26.90 | 27.70 | 26.70 | 27.43 | 2,702,959 | +0.68(+2.55%) |
Apr 12, 2022 | 26.89 | 27.52 | 26.66 | 26.75 | 4,075,755 | +0.23(+0.86%) |
Apr 11, 2022 | 26.08 | 27.60 | 26.01 | 26.52 | 3,574,284 | +0.40(+1.53%) |
Apr 08, 2022 | 25.95 | 26.53 | 25.65 | 26.12 | 3,550,757 | +0.11(+0.42%) |
Apr 07, 2022 | 25.74 | 26.13 | 25.08 | 26.01 | 3,177,246 | +0.16(+0.63%) |
Apr 06, 2022 | 26.61 | 26.73 | 25.73 | 25.85 | 3,171,913 | -1.02(-3.78%) |
Apr 05, 2022 | 26.86 | 27.24 | 26.59 | 26.87 | 2,392,987 | -0.24(-0.87%) |
Apr 04, 2022 | 26.80 | 27.17 | 26.41 | 27.10 | 2,458,220 | +0.41(+1.53%) |
Apr 01, 2022 | 27.11 | 27.37 | 26.41 | 26.70 | 3,090,012 | -0.22(-0.81%) |
Mar 31, 2022 | 27.49 | 27.64 | 26.87 | 26.91 | 2,576,869 | -0.65(-2.37%) |
Mar 30, 2022 | 28.47 | 28.54 | 27.49 | 27.57 | 2,406,473 | -1.03(-3.59%) |
Mar 29, 2022 | 27.95 | 28.68 | 27.86 | 28.59 | 3,258,299 | +1.21(+4.41%) |
Mar 28, 2022 | 27.11 | 27.44 | 26.21 | 27.39 | 6,375,794 | -0.29(-1.05%) |
Mar 25, 2022 | 27.91 | 28.02 | 27.45 | 27.68 | 1,925,468 | -0.12(-0.42%) |
Mar 24, 2022 | 28.31 | 28.39 | 27.43 | 27.79 | 1,834,419 | -0.32(-1.13%) |
Mar 23, 2022 | 28.43 | 28.50 | 27.71 | 28.11 | 2,213,437 | -0.47(-1.65%) |
Mar 22, 2022 | 28.66 | 29.42 | 28.21 | 28.58 | 3,381,505 | +0.44(+1.58%) |
Mar 21, 2022 | 29.48 | 29.64 | 27.90 | 28.14 | 2,567,763 | -1.21(-4.11%) |
Mar 18, 2022 | 28.99 | 29.34 | 28.72 | 29.34 | 3,324,952 | -0.09(-0.31%) |
Mar 17, 2022 | 28.36 | 29.56 | 28.28 | 29.44 | 2,680,581 | +0.36(+1.25%) |
Mar 16, 2022 | 27.53 | 29.41 | 27.53 | 29.07 | 2,731,461 | +0.70(+2.46%) |
Mar 15, 2022 | 26.96 | 28.38 | 26.96 | 28.37 | 3,608,744 | +1.21(+4.44%) |
Mar 14, 2022 | 27.09 | 27.84 | 26.80 | 27.17 | 2,340,179 | +0.09(+0.33%) |
Mar 11, 2022 | 27.93 | 28.00 | 26.90 | 27.08 | 2,712,701 | -0.96(-3.43%) |
Mar 10, 2022 | 27.06 | 28.05 | 26.70 | 28.04 | 2,318,750 | +0.83(+3.03%) |
Mar 09, 2022 | 27.24 | 27.84 | 27.10 | 27.21 | 3,304,925 | +0.04(+0.13%) |
Mar 08, 2022 | 25.91 | 28.12 | 25.83 | 27.18 | 3,733,096 | +1.74(+6.85%) |
Mar 07, 2022 | 27.04 | 27.15 | 25.42 | 25.43 | 4,079,817 | -1.42(-5.27%) |
Mar 04, 2022 | 27.97 | 28.00 | 26.36 | 26.85 | 3,781,548 | -1.28(-4.55%) |
Mar 03, 2022 | 27.80 | 28.68 | 27.13 | 28.13 | 5,588,700 | +0.02(+0.06%) |
Mar 02, 2022 | 26.81 | 28.21 | 26.72 | 28.11 | 7,044,868 | +1.59(+5.99%) |
Mar 01, 2022 | 27.18 | 27.84 | 26.13 | 26.52 | 9,255,602 | -2.17(-7.56%) |
Feb 28, 2022 | 26.06 | 28.85 | 25.82 | 28.69 | 14,324,340 | +2.31(+8.77%) |
Feb 25, 2022 | 27.39 | 26.71 | 23.92 | 26.38 | 41,980,768 | -11.20(-29.80%) |
Feb 24, 2022 | 35.03 | 37.64 | 34.74 | 37.58 | 3,323,488 | +1.40(+3.86%) |
Feb 23, 2022 | 37.56 | 37.87 | 36.05 | 36.18 | 3,591,593 | -1.46(-3.88%) |
Feb 22, 2022 | 37.04 | 38.91 | 37.04 | 37.64 | 2,949,860 | -0.64(-1.68%) |
Feb 18, 2022 | 38.28 | 0 | -0.57(-1.47%) | |||
Feb 17, 2022 | 39.60 | 39.99 | 38.67 | 38.85 | 1,838,610 | -1.11(-2.77%) |
Feb 16, 2022 | 40.12 | 40.98 | 39.78 | 39.96 | 1,543,147 | -0.90(-2.20%) |
Feb 15, 2022 | 39.56 | 40.91 | 39.56 | 40.86 | 2,029,170 | +1.76(+4.50%) |
Feb 14, 2022 | 39.84 | 40.38 | 38.98 | 39.10 | 1,236,481 | -0.69(-1.73%) |
Feb 11, 2022 | 40.28 | 40.61 | 39.53 | 39.79 | 1,357,748 | -0.50(-1.24%) |
Feb 10, 2022 | 40.35 | 41.37 | 40.00 | 40.29 | 1,110,089 | -0.44(-1.09%) |
Feb 09, 2022 | 40.51 | 40.84 | 40.24 | 40.73 | 1,027,949 | +0.56(+1.40%) |
Feb 08, 2022 | 39.37 | 40.78 | 39.33 | 40.17 | 1,293,516 | +0.87(+2.22%) |
Feb 07, 2022 | 38.33 | 39.44 | 38.33 | 39.30 | 1,286,687 | +0.97(+2.53%) |
Feb 04, 2022 | 38.55 | 38.72 | 37.22 | 38.33 | 1,736,168 | +0.08(+0.21%) |
Feb 03, 2022 | 38.94 | 38.22 | 38.25 | 1,362,343 | -0.98(-2.50%) | |
Feb 02, 2022 | 40.33 | 40.69 | 38.94 | 39.23 | 2,603,245 | -1.11(-2.74%) |
Feb 01, 2022 | 40.59 | 41.09 | 40.02 | 40.33 | 1,822,954 | -0.21(-0.51%) |
Jan 31, 2022 | 39.84 | 40.63 | 40.54 | 1,837,921 | +0.23(+0.56%) | |
Jan 28, 2022 | 40.39 | 40.48 | 39.16 | 40.32 | 1,492,871 | -0.05(-0.14%) |
Jan 27, 2022 | 40.99 | 41.89 | 40.12 | 40.37 | 2,333,372 | -0.06(-0.16%) |
Jan 26, 2022 | 42.02 | 43.03 | 40.38 | 40.43 | 2,303,547 | -1.01(-2.43%) |
Jan 25, 2022 | 41.70 | 42.37 | 40.95 | 41.44 | 2,110,289 | -0.73(-1.72%) |
Jan 24, 2022 | 38.11 | 42.32 | 38.11 | 42.17 | 3,583,098 | +2.99(+7.64%) |
Jan 21, 2022 | 38.92 | 39.85 | 38.25 | 39.17 | 2,235,487 | +0.03(+0.07%) |
Jan 20, 2022 | 40.21 | 40.96 | 38.98 | 39.14 | 2,413,060 | -0.97(-2.42%) |
Jan 19, 2022 | 39.33 | 40.62 | 39.33 | 40.12 | 2,797,454 | +0.91(+2.31%) |
Jan 18, 2022 | 39.47 | 39.77 | 39.02 | 39.21 | 1,824,950 | -0.15(-0.39%) |
Jan 14, 2022 | 39.36 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 39.28 | 39.94 | 39.11 | 39.24 | 1,812,719 | +0.29(+0.75%) |
Jan 12, 2022 | 38.46 | 39.16 | 38.10 | 38.95 | 2,195,895 | +0.77(+2.03%) |
Jan 11, 2022 | 38.21 | 38.33 | 37.47 | 38.17 | 1,991,164 | +0.34(+0.91%) |
Jan 10, 2022 | 37.67 | 37.84 | 35.86 | 37.83 | 3,409,509 | -0.06(-0.17%) |
Jan 07, 2022 | 37.73 | 38.53 | 37.59 | 37.89 | 2,099,228 | -0.14(-0.38%) |
Jan 06, 2022 | 38.45 | 38.62 | 37.55 | 38.04 | 1,952,123 | -0.09(-0.24%) |
Jan 05, 2022 | 39.44 | 39.92 | 38.09 | 38.13 | 2,714,626 | -0.77(-1.99%) |
Jan 04, 2022 | 38.54 | 39.58 | 38.31 | 38.90 | 4,682,308 | -1.43(-3.55%) |
Jan 03, 2022 | 39.46 | 40.96 | 39.43 | 40.33 | 2,651,554 | +1.02(+2.59%) |
Dec 31, 2021 | 39.48 | 39.94 | 39.05 | 39.31 | 1,482,801 | -0.30(-0.75%) |
Dec 30, 2021 | 39.12 | 40.10 | 39.08 | 39.61 | 1,511,754 | +0.32(+0.80%) |
Dec 29, 2021 | 38.42 | 39.58 | 38.09 | 39.30 | 1,757,038 | +1.03(+2.68%) |
Dec 28, 2021 | 37.91 | 38.66 | 37.85 | 38.27 | 1,425,432 | +0.25(+0.66%) |
Dec 27, 2021 | 37.47 | 38.13 | 37.34 | 38.02 | 1,501,466 | +0.24(+0.64%) |
Dec 23, 2021 | 38.02 | 38.28 | 37.40 | 37.77 | 1,328,802 | +0.17(+0.46%) |
Dec 22, 2021 | 37.57 | 37.94 | 37.28 | 37.60 | 1,374,143 | +0.13(+0.34%) |
Dec 21, 2021 | 36.81 | 37.81 | 36.81 | 37.48 | 2,135,898 | +1.47(+4.08%) |
Dec 20, 2021 | 37.12 | 37.40 | 35.82 | 36.01 | 4,400,209 | -1.87(-4.93%) |
Dec 17, 2021 | 37.85 | 38.05 | 37.12 | 37.87 | 3,026,819 | -0.11(-0.28%) |
Dec 16, 2021 | 39.24 | 39.39 | 37.76 | 37.98 | 2,354,824 | -0.56(-1.45%) |
Dec 15, 2021 | 38.21 | 38.86 | 37.60 | 38.54 | 1,829,822 | +0.02(+0.05%) |
Dec 14, 2021 | 38.07 | 39.26 | 37.83 | 38.52 | 3,070,741 | +0.54(+1.42%) |
Dec 13, 2021 | 39.81 | 39.93 | 37.58 | 37.98 | 2,699,467 | -2.04(-5.09%) |
Dec 10, 2021 | 40.37 | 40.74 | 39.41 | 40.02 | 1,973,473 | -0.33(-0.83%) |
Dec 09, 2021 | 39.71 | 40.81 | 39.71 | 40.35 | 2,724,743 | +0.39(+0.97%) |
Dec 08, 2021 | 40.41 | 40.79 | 39.95 | 39.96 | 1,899,906 | -0.05(-0.14%) |
Dec 07, 2021 | 39.97 | 41.07 | 39.93 | 40.02 | 2,410,387 | +0.31(+0.77%) |
Dec 06, 2021 | 40.03 | 40.98 | 39.70 | 39.71 | 3,216,541 | +0.10(+0.25%) |
Dec 03, 2021 | 40.26 | 40.75 | 39.21 | 39.61 | 2,220,760 | -0.61(-1.52%) |
Dec 02, 2021 | 40.43 | 41.05 | 39.80 | 40.22 | 2,110,095 | +0.05(+0.11%) |
Dec 01, 2021 | 42.30 | 43.26 | 40.17 | 40.18 | 2,513,701 | -0.95(-2.30%) |
Nov 30, 2021 | 42.95 | 42.96 | 40.93 | 41.13 | 3,527,158 | -2.09(-4.84%) |
Nov 29, 2021 | 44.80 | 44.88 | 43.03 | 43.22 | 2,401,937 | -0.67(-1.52%) |
Nov 26, 2021 | 43.03 | 44.23 | 42.68 | 43.88 | 1,662,802 | -1.03(-2.29%) |
Nov 24, 2021 | 44.84 | 45.36 | 44.35 | 44.91 | 2,966,693 | -1.68(-3.60%) |
Nov 23, 2021 | 46.78 | 47.70 | 46.10 | 46.59 | 2,696,161 | -0.33(-0.71%) |
Nov 22, 2021 | 45.96 | 47.30 | 45.05 | 46.92 | 3,721,701 | +1.25(+2.74%) |
Nov 19, 2021 | 48.17 | 48.54 | 44.17 | 45.67 | 12,106,767 | -6.20(-11.95%) |
Nov 18, 2021 | 50.86 | 51.96 | 50.50 | 51.87 | 4,564,774 | +1.78(+3.54%) |
Nov 17, 2021 | 50.79 | 50.79 | 49.54 | 50.09 | 2,018,628 | -0.62(-1.23%) |
Nov 16, 2021 | 49.90 | 50.92 | 49.48 | 50.71 | 1,500,955 | +0.68(+1.35%) |
Nov 15, 2021 | 50.36 | 50.73 | 49.69 | 50.04 | 1,715,505 | +0.53(+1.07%) |
Nov 12, 2021 | 48.70 | 49.72 | 48.67 | 49.51 | 1,471,439 | +0.97(+2.01%) |
Nov 11, 2021 | 48.75 | 49.51 | 48.49 | 48.53 | 1,146,381 | -0.13(-0.26%) |
Nov 10, 2021 | 49.06 | 48.66 | 1,673,027 | -0.64(-1.30%) | ||
Nov 09, 2021 | 48.11 | 49.54 | 47.92 | 49.30 | 2,210,079 | +1.38(+2.88%) |
Nov 08, 2021 | 47.64 | 48.28 | 47.34 | 47.92 | 1,305,440 | +0.22(+0.45%) |
Nov 05, 2021 | 47.76 | 48.59 | 47.33 | 47.70 | 1,536,993 | +0.70(+1.50%) |
Nov 04, 2021 | 46.74 | 47.54 | 46.18 | 47.00 | 1,706,704 | +0.17(+0.37%) |
Nov 03, 2021 | 43.35 | 46.96 | 43.23 | 46.83 | 3,606,761 | +2.62(+5.93%) |
Nov 02, 2021 | 43.97 | 45.47 | 43.93 | 44.21 | 1,395,612 | +0.48(+1.09%) |