Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.71 | 33.82 | 33.34 | 33.56 | 6,134,185 | +0.13(+0.40%) |
Jan 30, 2023 | 33.85 | 33.91 | 33.40 | 33.43 | 5,075,414 | -0.17(-0.51%) |
Jan 27, 2023 | 33.63 | 33.73 | 33.43 | 33.60 | 3,652,180 | -0.04(-0.11%) |
Jan 26, 2023 | 33.61 | 33.70 | 33.28 | 33.64 | 5,240,680 | +0.16(+0.48%) |
Jan 25, 2023 | 33.26 | 33.56 | 33.24 | 33.47 | 3,954,339 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.03 | 5,296,132 | -0.63(-1.87%) |
Jan 23, 2023 | 33.66 | 33.82 | 33.57 | 33.66 | 4,163,877 | -0.02(-0.06%) |
Jan 20, 2023 | 33.56 | 33.68 | 33.40 | 33.67 | 4,403,802 | -0.22(-0.65%) |
Jan 19, 2023 | 33.55 | 34.01 | 33.53 | 33.89 | 3,238,104 | +0.40(+1.19%) |
Jan 18, 2023 | 33.84 | 33.89 | 33.44 | 33.49 | 5,089,434 | -0.35(-1.04%) |
Jan 17, 2023 | 33.78 | 33.99 | 33.67 | 33.85 | 3,850,021 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.76 | 33.47 | 33.67 | 4,710,823 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.58 | 32.81 | 33.46 | 3,544,552 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.06 | 32.76 | 33.00 | 3,046,751 | -0.07(-0.20%) |
Jan 10, 2023 | 33.06 | 33.18 | 32.88 | 33.06 | 3,176,102 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.85 | 32.87 | 4,558,414 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.28 | 32.58 | 33.24 | 3,089,394 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.03 | 32.68 | 32.82 | 4,573,150 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.26 | 33.34 | 2,891,727 | -0.25(-0.74%) |
Jan 03, 2023 | 33.26 | 33.70 | 33.22 | 33.59 | 3,304,464 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.61 | 33.18 | 33.45 | 2,777,354 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.54 | 33.25 | 33.44 | 2,515,351 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.63 | 33.08 | 33.10 | 3,330,492 | -0.28(-0.83%) |
Dec 27, 2022 | 33.54 | 33.56 | 33.34 | 33.38 | 2,628,563 | -0.14(-0.43%) |
Dec 23, 2022 | 33.56 | 33.66 | 33.32 | 33.52 | 3,517,863 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.37 | 33.61 | 3,502,762 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.12 | 33.45 | 33.60 | 5,891,859 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.45 | 33.14 | 33.30 | 3,902,231 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.45 | 33.06 | 33.19 | 3,309,283 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.19 | 33.26 | 6,675,858 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.41 | 33.88 | 33.91 | 3,895,648 | -0.28(-0.81%) |
Dec 14, 2022 | 34.34 | 34.54 | 34.01 | 34.19 | 7,033,715 | -0.22(-0.64%) |
Dec 13, 2022 | 34.77 | 35.00 | 34.20 | 34.41 | 7,566,510 | +0.42(+1.23%) |
Dec 12, 2022 | 34.15 | 34.36 | 33.96 | 33.99 | 4,667,010 | -0.25(-0.72%) |
Dec 09, 2022 | 34.63 | 34.74 | 34.21 | 34.24 | 4,762,870 | -0.60(-1.72%) |
Dec 08, 2022 | 34.61 | 35.21 | 34.56 | 34.84 | 9,002,364 | -0.27(-0.76%) |
Dec 07, 2022 | 35.74 | 35.83 | 35.01 | 35.10 | 14,878,499 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.59 | 36.09 | 32,315,522 | +2.63(+7.85%) |
Dec 05, 2022 | 33.35 | 33.77 | 33.34 | 33.46 | 5,587,688 | -0.18(-0.54%) |
Dec 02, 2022 | 33.25 | 33.76 | 33.23 | 33.65 | 5,142,008 | +0.30(+0.91%) |
Dec 01, 2022 | 33.12 | 33.53 | 33.08 | 33.34 | 4,058,552 | +0.42(+1.27%) |
Nov 30, 2022 | 32.73 | 32.92 | 32.26 | 32.92 | 4,296,503 | +0.22(+0.67%) |
Nov 29, 2022 | 32.66 | 32.95 | 32.54 | 32.70 | 4,273,447 | +0.57(+1.78%) |
Nov 28, 2022 | 32.14 | 32.41 | 32.08 | 32.13 | 7,511,498 | -0.22(-0.68%) |
Nov 25, 2022 | 32.17 | 32.41 | 32.14 | 32.35 | 1,728,338 | +0.29(+0.89%) |
Nov 23, 2022 | 32.05 | 32.24 | 31.84 | 32.07 | 3,628,751 | -0.15(-0.47%) |
Nov 22, 2022 | 32.00 | 32.23 | 31.95 | 32.22 | 3,525,249 | +0.39(+1.23%) |
Nov 21, 2022 | 31.94 | 31.96 | 31.57 | 31.83 | 4,202,704 | +0.52(+1.67%) |
Nov 18, 2022 | 31.17 | 31.44 | 31.12 | 31.30 | 4,210,595 | +0.29(+0.92%) |
Nov 17, 2022 | 30.69 | 31.06 | 30.60 | 31.02 | 3,707,795 | +0.01(+0.05%) |
Nov 16, 2022 | 31.24 | 31.32 | 30.87 | 31.00 | 5,634,618 | +0.58(+1.92%) |
Nov 15, 2022 | 30.75 | 30.81 | 30.21 | 30.42 | 5,824,860 | -0.24(-0.77%) |
Nov 14, 2022 | 30.60 | 31.03 | 30.55 | 30.66 | 8,183,057 | +0.90(+3.04%) |
Nov 11, 2022 | 29.97 | 30.05 | 29.41 | 29.75 | 13,889,760 | -1.78(-5.65%) |
Nov 10, 2022 | 31.33 | 31.56 | 31.02 | 31.53 | 4,968,543 | +0.99(+3.24%) |
Nov 09, 2022 | 30.37 | 30.76 | 30.34 | 30.54 | 6,359,505 | +0.19(+0.62%) |
Nov 08, 2022 | 30.25 | 30.61 | 30.15 | 30.35 | 6,834,418 | +0.26(+0.88%) |
Nov 07, 2022 | 30.12 | 30.34 | 29.84 | 30.09 | 8,520,612 | -0.99(-3.18%) |
Nov 04, 2022 | 31.32 | 31.33 | 30.81 | 31.08 | 5,716,964 | +0.14(+0.46%) |
Nov 03, 2022 | 30.78 | 31.07 | 30.64 | 30.94 | 5,816,096 | -0.26(-0.85%) |
Nov 02, 2022 | 32.13 | 31.17 | 31.20 | 7,436,533 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.79 | 31.91 | 31.40 | 31.52 | 8,415,182 | +0.27(+0.87%) |
Oct 31, 2022 | 31.22 | 31.53 | 31.14 | 31.25 | 9,334,419 | -0.09(-0.30%) |
Oct 28, 2022 | 31.10 | 31.50 | 31.00 | 31.34 | 8,069,580 | +0.52(+1.68%) |
Oct 27, 2022 | 30.76 | 30.91 | 30.65 | 30.83 | 6,390,044 | +0.03(+0.09%) |
Oct 26, 2022 | 30.54 | 30.99 | 30.53 | 30.80 | 6,940,095 | +0.42(+1.40%) |
Oct 25, 2022 | 30.09 | 30.44 | 30.08 | 30.37 | 3,796,476 | +0.45(+1.51%) |
Oct 24, 2022 | 29.81 | 30.16 | 29.75 | 29.92 | 6,476,513 | -0.10(-0.35%) |
Oct 21, 2022 | 29.38 | 30.17 | 29.30 | 30.02 | 7,621,298 | +0.76(+2.61%) |
Oct 20, 2022 | 29.37 | 29.56 | 29.14 | 29.26 | 4,706,186 | -0.24(-0.80%) |
Oct 19, 2022 | 29.72 | 29.79 | 29.30 | 29.50 | 6,797,821 | +0.06(+0.19%) |
Oct 18, 2022 | 29.47 | 29.53 | 29.26 | 29.44 | 4,345,599 | -0.05(-0.16%) |
Oct 17, 2022 | 29.55 | 29.75 | 29.40 | 29.49 | 5,371,876 | +0.56(+1.92%) |
Oct 14, 2022 | 29.04 | 29.24 | 28.83 | 28.93 | 5,894,846 | +0.06(+0.20%) |
Oct 13, 2022 | 28.24 | 29.07 | 28.04 | 28.88 | 6,580,488 | +0.26(+0.92%) |
Oct 12, 2022 | 28.67 | 28.86 | 28.56 | 28.61 | 6,430,720 | -0.06(-0.20%) |
Oct 11, 2022 | 28.68 | 29.27 | 28.58 | 28.67 | 6,306,639 | +0.23(+0.79%) |
Oct 10, 2022 | 28.36 | 28.54 | 28.28 | 28.44 | 4,834,362 | +0.08(+0.27%) |
Oct 07, 2022 | 28.44 | 28.66 | 28.30 | 28.37 | 5,824,414 | +0.10(+0.37%) |
Oct 06, 2022 | 28.29 | 28.44 | 28.11 | 28.26 | 6,680,782 | -0.39(-1.35%) |
Oct 05, 2022 | 28.46 | 28.82 | 28.42 | 28.65 | 6,160,394 | -0.28(-0.98%) |
Oct 04, 2022 | 28.95 | 29.22 | 28.80 | 28.93 | 8,373,932 | +0.43(+1.52%) |
Oct 03, 2022 | 28.17 | 28.65 | 28.04 | 28.50 | 6,516,907 | +0.77(+2.79%) |
Sep 30, 2022 | 27.75 | 27.98 | 27.68 | 27.73 | 7,061,250 | +0.07(+0.24%) |
Sep 29, 2022 | 27.72 | 27.86 | 27.39 | 27.66 | 8,191,739 | -0.09(-0.34%) |
Sep 28, 2022 | 27.30 | 27.89 | 27.11 | 27.75 | 9,413,377 | +0.75(+2.79%) |
Sep 27, 2022 | 27.51 | 27.68 | 26.94 | 27.00 | 7,071,397 | -0.15(-0.56%) |
Sep 26, 2022 | 27.38 | 27.58 | 26.82 | 27.15 | 13,083,793 | -0.51(-1.84%) |
Sep 23, 2022 | 27.74 | 27.91 | 27.41 | 27.66 | 9,634,156 | -0.61(-2.17%) |
Sep 22, 2022 | 27.85 | 28.41 | 27.82 | 28.27 | 8,007,458 | +0.23(+0.81%) |
Sep 21, 2022 | 28.58 | 28.60 | 28.00 | 28.05 | 6,672,676 | -0.68(-2.36%) |
Sep 20, 2022 | 28.79 | 28.85 | 28.51 | 28.72 | 5,640,425 | -0.27(-0.94%) |
Sep 19, 2022 | 28.88 | 29.07 | 28.76 | 29.00 | 6,190,833 | -0.05(-0.16%) |
Sep 16, 2022 | 28.98 | 29.18 | 28.72 | 29.04 | 10,260,036 | -0.18(-0.61%) |
Sep 15, 2022 | 29.30 | 29.57 | 29.16 | 29.22 | 8,162,559 | -0.17(-0.58%) |
Sep 14, 2022 | 29.62 | 29.74 | 29.25 | 29.39 | 5,639,363 | -0.41(-1.36%) |
Sep 13, 2022 | 30.15 | 30.24 | 29.78 | 29.80 | 5,546,070 | -0.77(-2.53%) |
Sep 12, 2022 | 30.48 | 30.99 | 30.45 | 30.57 | 8,276,622 | +0.53(+1.76%) |
Sep 09, 2022 | 30.10 | 30.12 | 29.89 | 30.04 | 3,776,815 | +0.36(+1.21%) |
Sep 08, 2022 | 29.12 | 29.71 | 29.04 | 29.69 | 7,027,224 | +0.02(+0.06%) |
Sep 07, 2022 | 29.40 | 29.76 | 29.35 | 29.67 | 5,117,903 | +0.02(+0.06%) |
Sep 06, 2022 | 29.82 | 29.92 | 29.55 | 29.65 | 5,958,977 | -0.36(-1.19%) |
Sep 02, 2022 | 29.77 | 30.12 | 29.65 | 30.01 | 8,654,589 | +0.15(+0.50%) |
Sep 01, 2022 | 29.99 | 30.14 | 29.78 | 29.86 | 13,148,562 | -0.74(-2.43%) |
Aug 31, 2022 | 30.89 | 30.98 | 30.58 | 30.60 | 4,553,745 | -0.45(-1.46%) |
Aug 30, 2022 | 31.31 | 31.36 | 31.01 | 31.05 | 4,240,140 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.31 | 31.07 | 31.19 | 4,025,339 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.09 | 31.18 | 31.27 | 8,675,990 | -0.51(-1.60%) |
Aug 25, 2022 | 31.59 | 31.79 | 31.33 | 31.78 | 6,997,327 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.25 | 31.59 | 6,156,387 | -0.19(-0.59%) |
Aug 23, 2022 | 31.80 | 31.89 | 31.59 | 31.78 | 6,448,996 | -0.30(-0.94%) |
Aug 22, 2022 | 32.05 | 32.27 | 31.97 | 32.08 | 5,797,491 | -0.01(-0.03%) |
Aug 19, 2022 | 32.30 | 32.49 | 32.07 | 32.09 | 5,189,542 | -0.18(-0.55%) |
Aug 18, 2022 | 32.59 | 32.60 | 31.93 | 32.27 | 8,112,476 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.56 | 31.92 | 32.34 | 12,358,300 | -0.52(-1.59%) |
Aug 16, 2022 | 32.65 | 33.13 | 32.49 | 32.86 | 12,538,400 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.84 | 32.08 | 32.58 | 17,006,020 | -1.01(-3.00%) |
Aug 12, 2022 | 33.55 | 33.69 | 32.86 | 33.58 | 12,841,653 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.55 | 32.16 | 33.30 | 38,181,888 | -2.40(-6.71%) |
Aug 10, 2022 | 36.51 | 36.66 | 35.21 | 35.70 | 16,806,706 | -1.61(-4.32%) |
Aug 09, 2022 | 37.48 | 37.59 | 37.24 | 37.31 | 6,799,091 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.45 | 37.57 | 3,101,652 | -0.24(-0.64%) |
Aug 05, 2022 | 37.37 | 37.87 | 37.35 | 37.81 | 4,099,392 | -0.03(-0.07%) |
Aug 04, 2022 | 38.15 | 38.19 | 37.74 | 37.84 | 3,490,559 | -0.21(-0.54%) |
Aug 03, 2022 | 38.27 | 38.36 | 38.00 | 38.05 | 3,123,594 | -0.34(-0.87%) |
Aug 02, 2022 | 38.84 | 39.06 | 38.32 | 38.38 | 4,718,254 | -0.42(-1.08%) |
Aug 01, 2022 | 39.30 | 39.38 | 38.67 | 38.80 | 6,128,865 | -0.50(-1.28%) |
Jul 29, 2022 | 39.45 | 39.69 | 39.11 | 39.31 | 5,410,262 | -0.71(-1.77%) |
Jul 28, 2022 | 39.96 | 40.32 | 39.38 | 40.01 | 6,787,476 | -0.57(-1.40%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.22 | 40.58 | 5,241,190 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.78 | 39.13 | 39.63 | 5,628,780 | +0.34(+0.85%) |
Jul 25, 2022 | 39.72 | 39.79 | 39.17 | 39.30 | 5,189,567 | -0.12(-0.31%) |
Jul 22, 2022 | 39.10 | 39.55 | 39.04 | 39.42 | 3,585,237 | +1.02(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.21 | 38.45 | 39.20 | 9,675,147 | +0.98(+2.56%) |
Jul 14, 2022 | 38.13 | 38.26 | 37.88 | 38.22 | 8,894,257 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.07 | 38.62 | 38.89 | 10,793,834 | -0.49(-1.25%) |
Jul 12, 2022 | 40.06 | 40.10 | 39.31 | 39.38 | 5,883,990 | -0.79(-1.96%) |
Jul 11, 2022 | 40.14 | 40.48 | 40.09 | 40.17 | 4,299,926 | -0.07(-0.17%) |
Jul 08, 2022 | 40.32 | 40.65 | 40.12 | 40.24 | 5,269,463 | -0.93(-2.26%) |
Jul 07, 2022 | 41.16 | 41.37 | 41.06 | 41.17 | 5,354,172 | +0.20(+0.49%) |
Jul 06, 2022 | 40.94 | 41.24 | 40.74 | 40.97 | 4,796,772 | -0.18(-0.44%) |
Jul 05, 2022 | 41.03 | 41.17 | 40.60 | 41.15 | 4,983,761 | -0.43(-1.03%) |
Jul 01, 2022 | 40.81 | 41.60 | 40.78 | 41.58 | 3,248,155 | +0.21(+0.51%) |
Jun 30, 2022 | 41.07 | 41.46 | 40.82 | 41.37 | 6,338,682 | -0.23(-0.55%) |
Jun 29, 2022 | 41.32 | 41.77 | 41.26 | 41.60 | 3,988,077 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.58 | 41.11 | 41.20 | 4,120,152 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.30 | 41.53 | 3,785,511 | +0.01(+0.02%) |
Jun 24, 2022 | 41.14 | 41.53 | 40.86 | 41.52 | 4,141,788 | +0.89(+2.20%) |
Jun 23, 2022 | 40.41 | 40.65 | 40.25 | 40.63 | 6,657,957 | +0.74(+1.86%) |
Jun 22, 2022 | 39.85 | 40.26 | 39.82 | 39.88 | 5,204,975 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.96 | 39.59 | 39.69 | 4,380,638 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.59 | 39.12 | 39.22 | 4,529,887 | -0.35(-0.89%) |
Jun 16, 2022 | 39.38 | 39.81 | 39.27 | 39.57 | 5,324,841 | -0.29(-0.74%) |
Jun 15, 2022 | 39.78 | 40.05 | 39.22 | 39.87 | 8,879,392 | +0.67(+1.72%) |
Jun 14, 2022 | 39.85 | 40.01 | 39.02 | 39.19 | 8,414,670 | -1.20(-2.96%) |
Jun 13, 2022 | 40.97 | 41.05 | 40.30 | 40.39 | 10,823,779 | -1.24(-2.97%) |
Jun 10, 2022 | 41.18 | 41.78 | 40.83 | 41.62 | 11,303,016 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.89 | 40.90 | 6,830,209 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.49 | 41.71 | 42.00 | 12,045,712 | -0.05(-0.11%) |
Jun 07, 2022 | 40.84 | 42.07 | 40.84 | 42.05 | 14,304,138 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.55 | 40.68 | 3,982,947 | +0.09(+0.21%) |
Jun 03, 2022 | 41.00 | 41.21 | 40.59 | 40.60 | 14,723,097 | -0.64(-1.54%) |
Jun 02, 2022 | 41.14 | 41.24 | 40.56 | 41.23 | 4,522,396 | +0.33(+0.81%) |
Jun 01, 2022 | 41.57 | 41.59 | 40.68 | 40.90 | 6,445,692 | -0.82(-1.96%) |
May 31, 2022 | 41.75 | 41.93 | 41.60 | 41.72 | 8,360,045 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.68 | 41.87 | 6,044,987 | -0.34(-0.81%) |
May 26, 2022 | 42.54 | 42.69 | 42.09 | 42.21 | 6,713,495 | -0.52(-1.22%) |
May 25, 2022 | 42.74 | 42.85 | 42.40 | 42.74 | 6,821,604 | -0.03(-0.07%) |
May 24, 2022 | 42.51 | 42.85 | 42.48 | 42.76 | 6,936,995 | +0.24(+0.56%) |
May 23, 2022 | 42.62 | 42.90 | 42.46 | 42.53 | 7,127,585 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.33 | 41.63 | 42.31 | 7,873,160 | +0.91(+2.20%) |
May 19, 2022 | 40.94 | 41.59 | 40.92 | 41.40 | 8,265,790 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.94 | 41.11 | 41.14 | 5,082,764 | -1.02(-2.42%) |
May 17, 2022 | 42.09 | 42.34 | 41.86 | 42.16 | 4,739,951 | +0.32(+0.77%) |
May 16, 2022 | 41.29 | 41.94 | 41.26 | 41.84 | 3,851,154 | +0.99(+2.42%) |
May 13, 2022 | 40.44 | 40.86 | 40.34 | 40.85 | 6,380,315 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.18 | 39.73 | 40.04 | 6,566,207 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.09 | 40.10 | 9,542,034 | -0.84(-2.05%) |
May 10, 2022 | 40.85 | 41.14 | 40.75 | 40.94 | 8,373,486 | +0.25(+0.60%) |
May 09, 2022 | 40.97 | 41.05 | 40.59 | 40.69 | 4,521,703 | -0.88(-2.11%) |
May 06, 2022 | 41.49 | 41.80 | 41.29 | 41.57 | 6,026,301 | -0.28(-0.68%) |
May 05, 2022 | 42.13 | 42.22 | 41.62 | 41.85 | 4,950,210 | -0.73(-1.71%) |
May 04, 2022 | 42.46 | 42.70 | 41.87 | 42.58 | 5,763,172 | +0.04(+0.09%) |
May 03, 2022 | 42.65 | 42.78 | 42.30 | 42.54 | 5,494,815 | +0.38(+0.89%) |
May 02, 2022 | 42.57 | 42.69 | 41.73 | 42.17 | 4,063,381 | -0.53(-1.24%) |
Apr 29, 2022 | 42.95 | 43.05 | 42.63 | 42.69 | 4,677,186 | -0.43(-1.01%) |
Apr 28, 2022 | 42.60 | 43.21 | 42.52 | 43.13 | 5,416,940 | +0.28(+0.66%) |
Apr 27, 2022 | 42.58 | 43.23 | 42.35 | 42.84 | 6,335,309 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.59 | 41.83 | 41.85 | 5,021,712 | -0.71(-1.66%) |
Apr 25, 2022 | 41.98 | 42.61 | 41.87 | 42.56 | 4,507,463 | +0.25(+0.60%) |
Apr 22, 2022 | 42.63 | 42.77 | 42.27 | 42.31 | 4,715,925 | -0.77(-1.79%) |
Apr 21, 2022 | 43.15 | 43.34 | 42.89 | 43.08 | 5,958,008 | -0.14(-0.33%) |
Apr 20, 2022 | 43.14 | 43.40 | 42.92 | 43.22 | 4,833,503 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.61 | 43.21 | 43.27 | 3,378,488 | -0.29(-0.67%) |
Apr 18, 2022 | 43.48 | 43.83 | 43.42 | 43.56 | 2,579,057 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.07 | 43.62 | 43.67 | 3,958,641 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.20 | 43.58 | 44.17 | 5,042,626 | +0.30(+0.69%) |
Apr 12, 2022 | 44.11 | 44.13 | 43.71 | 43.87 | 6,263,031 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.29 | 43.73 | 43.83 | 5,423,317 | -0.15(-0.34%) |
Apr 08, 2022 | 43.65 | 44.07 | 43.60 | 43.98 | 4,118,719 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.66 | 42.80 | 43.59 | 6,803,911 | +0.48(+1.12%) |
Apr 06, 2022 | 42.41 | 43.13 | 42.22 | 43.11 | 5,715,608 | +1.08(+2.58%) |
Apr 05, 2022 | 41.74 | 42.50 | 41.69 | 42.02 | 5,181,977 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.28 | 41.02 | 41.25 | 3,640,697 | -0.13(-0.32%) |
Apr 01, 2022 | 41.07 | 41.41 | 40.97 | 41.38 | 4,303,200 | +0.31(+0.76%) |
Mar 31, 2022 | 41.42 | 41.45 | 41.02 | 41.07 | 3,300,656 | -0.13(-0.32%) |
Mar 30, 2022 | 41.08 | 41.51 | 40.98 | 41.20 | 5,466,607 | +0.39(+0.95%) |
Mar 29, 2022 | 41.40 | 41.48 | 40.60 | 40.82 | 4,979,091 | -0.08(-0.18%) |
Mar 28, 2022 | 40.94 | 41.02 | 40.72 | 40.89 | 3,197,336 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.01 | 40.69 | 40.81 | 10,196,338 | -0.02(-0.05%) |
Mar 24, 2022 | 40.75 | 41.02 | 40.61 | 40.83 | 3,320,405 | +0.37(+0.91%) |
Mar 23, 2022 | 40.60 | 40.82 | 40.46 | 40.46 | 3,027,598 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.76 | 6,078,750 | +0.37(+0.91%) |
Mar 21, 2022 | 40.63 | 40.78 | 40.31 | 40.39 | 5,016,283 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.60 | 40.17 | 40.56 | 4,421,250 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.59 | 4,831,977 | +0.90(+2.26%) |
Mar 16, 2022 | 39.48 | 39.83 | 39.20 | 39.70 | 5,135,701 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.39 | 38.71 | 39.32 | 4,484,812 | +0.88(+2.28%) |
Mar 14, 2022 | 38.68 | 39.18 | 38.43 | 38.44 | 4,872,015 | +0.20(+0.52%) |
Mar 11, 2022 | 38.52 | 38.78 | 38.22 | 38.24 | 4,970,730 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.13 | 38.50 | 5,153,078 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.68 | 39.18 | 38.49 | 38.98 | 11,625,038 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.27 | 37.36 | 37.70 | 7,300,945 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.60 | 36.98 | 37.21 | 6,070,866 | -0.68(-1.79%) |
Mar 04, 2022 | 37.71 | 38.08 | 37.56 | 37.88 | 8,454,079 | -1.20(-3.06%) |
Mar 03, 2022 | 39.31 | 39.48 | 38.84 | 39.08 | 7,967,508 | -0.55(-1.38%) |
Mar 02, 2022 | 39.10 | 39.79 | 39.04 | 39.63 | 4,682,274 | +0.45(+1.16%) |
Mar 01, 2022 | 39.53 | 39.86 | 39.05 | 39.18 | 4,938,331 | -0.29(-0.74%) |
Feb 28, 2022 | 39.53 | 39.70 | 39.03 | 39.47 | 5,869,136 | -0.77(-1.92%) |
Feb 25, 2022 | 39.63 | 40.38 | 40.04 | 40.24 | 4,638,609 | +1.40(+3.62%) |
Feb 24, 2022 | 38.97 | 39.22 | 38.25 | 38.84 | 6,798,489 | -1.25(-3.12%) |
Feb 23, 2022 | 40.44 | 40.47 | 40.02 | 40.09 | 4,021,795 | +0.40(+1.01%) |
Feb 22, 2022 | 39.64 | 39.95 | 39.47 | 39.69 | 9,512,193 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.39 | 40.49 | 40.04 | 40.27 | 2,745,785 | -0.07(-0.16%) |
Feb 16, 2022 | 40.26 | 40.42 | 40.13 | 40.34 | 3,943,831 | -0.21(-0.53%) |
Feb 15, 2022 | 40.17 | 40.71 | 40.15 | 40.55 | 5,994,453 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.96 | 39.67 | 39.86 | 8,701,866 | -1.33(-3.23%) |
Feb 11, 2022 | 41.25 | 41.54 | 41.15 | 41.19 | 3,388,455 | -0.13(-0.31%) |
Feb 10, 2022 | 41.57 | 42.31 | 41.21 | 41.32 | 8,165,534 | +0.17(+0.41%) |
Feb 09, 2022 | 41.51 | 41.74 | 41.08 | 41.15 | 4,181,506 | -0.89(-2.12%) |
Feb 08, 2022 | 42.11 | 42.11 | 41.71 | 42.04 | 7,416,628 | +0.21(+0.51%) |
Feb 07, 2022 | 41.62 | 41.91 | 41.59 | 41.83 | 3,600,726 | +0.18(+0.42%) |
Feb 04, 2022 | 41.77 | 42.00 | 41.63 | 41.65 | 7,235,476 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.76 | 41.76 | 5,318,577 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.54 | 41.81 | 42.49 | 4,204,101 | +0.47(+1.13%) |