Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.42 | 34.68 | 33.64 | 33.68 | 10,366,999 | -0.73(-2.13%) |
Oct 28, 2022 | 33.82 | 34.50 | 33.46 | 34.42 | 7,368,831 | +0.58(+1.70%) |
Oct 27, 2022 | 34.15 | 34.83 | 33.79 | 33.84 | 8,487,209 | +0.19(+0.56%) |
Oct 26, 2022 | 33.46 | 34.35 | 33.49 | 33.65 | 9,497,891 | +0.00(+0.00%) |
Oct 25, 2022 | 32.84 | 33.74 | 32.68 | 33.65 | 7,807,589 | +0.63(+1.89%) |
Oct 24, 2022 | 32.61 | 33.17 | 32.34 | 33.03 | 10,462,914 | +0.69(+2.12%) |
Oct 21, 2022 | 31.83 | 32.57 | 31.54 | 32.34 | 11,254,680 | +0.43(+1.34%) |
Oct 20, 2022 | 32.17 | 32.86 | 31.88 | 31.92 | 14,889,108 | -0.37(-1.14%) |
Oct 19, 2022 | 32.34 | 32.70 | 31.85 | 32.28 | 14,311,085 | +0.35(+1.09%) |
Oct 18, 2022 | 31.73 | 31.96 | 31.11 | 31.94 | 13,670,617 | +1.03(+3.34%) |
Oct 17, 2022 | 31.75 | 31.89 | 30.50 | 30.90 | 15,398,258 | +0.05(+0.16%) |
Oct 14, 2022 | 31.36 | 31.69 | 30.64 | 30.85 | 22,675,992 | +0.70(+2.30%) |
Oct 13, 2022 | 29.12 | 30.80 | 28.31 | 30.16 | 27,292,032 | +1.16(+4.01%) |
Oct 12, 2022 | 28.31 | 29.23 | 28.01 | 29.00 | 11,841,978 | +0.37(+1.28%) |
Oct 11, 2022 | 30.37 | 30.54 | 28.16 | 28.63 | 17,152,056 | -0.58(-1.97%) |
Oct 10, 2022 | 29.20 | 29.50 | 28.77 | 29.21 | 10,464,805 | +0.03(+0.10%) |
Oct 07, 2022 | 29.98 | 30.00 | 28.85 | 29.18 | 11,132,389 | -1.22(-4.02%) |
Oct 06, 2022 | 30.07 | 30.69 | 29.93 | 30.40 | 10,767,289 | +0.10(+0.33%) |
Oct 05, 2022 | 29.78 | 30.53 | 29.58 | 30.30 | 8,579,438 | -0.23(-0.75%) |
Oct 04, 2022 | 29.04 | 30.60 | 29.04 | 30.53 | 16,415,403 | +2.47(+8.81%) |
Oct 03, 2022 | 27.78 | 28.29 | 27.00 | 28.06 | 11,133,419 | +0.20(+0.71%) |
Sep 30, 2022 | 27.92 | 28.38 | 27.68 | 27.86 | 9,702,732 | -0.38(-1.34%) |
Sep 29, 2022 | 28.66 | 28.72 | 27.88 | 28.23 | 11,119,314 | -1.04(-3.56%) |
Sep 28, 2022 | 28.29 | 29.42 | 28.06 | 29.28 | 10,389,178 | +0.98(+3.47%) |
Sep 27, 2022 | 28.40 | 28.72 | 27.60 | 28.29 | 13,272,868 | +0.48(+1.71%) |
Sep 26, 2022 | 28.73 | 28.92 | 27.81 | 27.82 | 12,213,388 | -0.99(-3.45%) |
Sep 23, 2022 | 29.18 | 29.37 | 28.27 | 28.81 | 12,981,508 | -0.93(-3.14%) |
Sep 22, 2022 | 30.89 | 30.97 | 29.51 | 29.74 | 11,181,145 | -1.19(-3.85%) |
Sep 21, 2022 | 32.17 | 32.22 | 30.85 | 30.93 | 13,794,344 | -1.58(-4.86%) |
Sep 20, 2022 | 32.62 | 33.03 | 32.03 | 32.51 | 7,673,805 | -0.19(-0.58%) |
Sep 19, 2022 | 31.71 | 32.87 | 31.61 | 32.70 | 8,993,615 | +0.82(+2.58%) |
Sep 16, 2022 | 32.48 | 32.58 | 31.56 | 31.88 | 13,932,404 | -1.16(-3.52%) |
Sep 15, 2022 | 32.23 | 33.50 | 32.21 | 33.04 | 11,622,680 | +0.62(+1.90%) |
Sep 14, 2022 | 31.36 | 32.45 | 30.60 | 32.42 | 11,123,942 | +0.91(+2.90%) |
Sep 13, 2022 | 31.80 | 32.13 | 31.36 | 31.51 | 9,575,028 | -1.40(-4.25%) |
Sep 12, 2022 | 32.76 | 33.20 | 32.48 | 32.91 | 8,353,786 | +0.49(+1.50%) |
Sep 09, 2022 | 32.20 | 32.52 | 32.00 | 32.42 | 11,047,976 | +0.54(+1.68%) |
Sep 08, 2022 | 31.49 | 32.25 | 31.32 | 31.89 | 11,161,658 | -0.11(-0.34%) |
Sep 07, 2022 | 31.06 | 32.11 | 31.04 | 32.00 | 9,101,246 | +1.03(+3.33%) |
Sep 06, 2022 | 31.11 | 31.42 | 30.43 | 30.96 | 7,685,628 | +0.25(+0.81%) |
Sep 02, 2022 | 31.21 | 31.60 | 30.47 | 30.72 | 8,692,579 | -0.15(-0.48%) |
Sep 01, 2022 | 30.43 | 30.91 | 29.72 | 30.86 | 8,633,838 | +0.02(+0.06%) |
Aug 31, 2022 | 31.74 | 31.78 | 30.84 | 30.84 | 7,498,198 | -0.65(-2.05%) |
Aug 30, 2022 | 32.02 | 32.21 | 31.24 | 31.49 | 7,555,471 | -0.31(-0.97%) |
Aug 29, 2022 | 31.97 | 32.12 | 31.62 | 31.80 | 8,812,550 | -0.65(-1.99%) |
Aug 26, 2022 | 33.70 | 34.01 | 32.41 | 32.44 | 6,967,546 | -1.30(-3.85%) |
Aug 25, 2022 | 33.34 | 33.91 | 33.28 | 33.74 | 6,831,404 | +0.68(+2.04%) |
Aug 24, 2022 | 32.64 | 33.17 | 32.43 | 33.07 | 5,781,992 | +0.44(+1.34%) |
Aug 23, 2022 | 32.16 | 32.78 | 32.04 | 32.63 | 8,030,744 | +0.49(+1.51%) |
Aug 22, 2022 | 32.26 | 32.26 | 31.62 | 32.15 | 9,312,876 | -0.86(-2.62%) |
Aug 19, 2022 | 33.63 | 33.81 | 32.82 | 33.01 | 9,946,926 | -1.23(-3.60%) |
Aug 18, 2022 | 34.28 | 34.36 | 33.78 | 34.24 | 5,725,443 | -0.05(-0.14%) |
Aug 17, 2022 | 34.52 | 34.67 | 33.81 | 34.29 | 8,031,025 | -0.79(-2.26%) |
Aug 16, 2022 | 34.83 | 35.53 | 34.45 | 35.08 | 8,820,575 | +0.34(+0.97%) |
Aug 15, 2022 | 34.33 | 35.22 | 34.23 | 34.75 | 9,105,315 | +0.50(+1.45%) |
Aug 12, 2022 | 34.13 | 34.35 | 33.83 | 34.25 | 7,194,100 | +0.54(+1.59%) |
Aug 11, 2022 | 34.25 | 34.54 | 33.60 | 33.71 | 7,650,754 | +0.03(+0.09%) |
Aug 10, 2022 | 33.94 | 34.28 | 33.64 | 33.68 | 10,538,506 | +0.71(+2.17%) |
Aug 09, 2022 | 33.26 | 33.36 | 32.49 | 32.97 | 7,230,102 | -0.54(-1.60%) |
Aug 08, 2022 | 33.05 | 33.86 | 33.04 | 33.51 | 9,596,980 | +0.80(+2.46%) |
Aug 05, 2022 | 32.66 | 33.16 | 32.54 | 32.70 | 7,779,284 | -0.39(-1.17%) |
Aug 04, 2022 | 32.97 | 33.36 | 32.69 | 33.09 | 7,624,104 | +0.08(+0.24%) |
Aug 03, 2022 | 31.97 | 33.08 | 31.85 | 33.01 | 11,959,639 | +1.42(+4.49%) |
Aug 02, 2022 | 31.50 | 32.20 | 31.06 | 31.59 | 10,204,033 | -0.41(-1.27%) |
Aug 01, 2022 | 31.55 | 32.07 | 31.02 | 32.00 | 10,591,853 | +0.43(+1.35%) |
Jul 29, 2022 | 31.36 | 31.80 | 31.21 | 31.57 | 8,416,197 | +0.10(+0.32%) |
Jul 28, 2022 | 31.05 | 31.49 | 30.37 | 31.47 | 10,741,599 | +0.20(+0.64%) |
Jul 27, 2022 | 31.07 | 31.42 | 30.52 | 31.27 | 10,361,698 | +0.85(+2.81%) |
Jul 26, 2022 | 30.73 | 30.98 | 30.35 | 30.42 | 8,820,642 | -0.76(-2.45%) |
Jul 25, 2022 | 31.10 | 31.28 | 30.50 | 31.18 | 9,381,025 | +0.06(+0.19%) |
Jul 22, 2022 | 32.07 | 32.24 | 31.06 | 31.12 | 11,338,537 | -0.61(-1.91%) |
Jul 21, 2022 | 31.65 | 31.91 | 31.06 | 31.73 | 15,632,157 | -0.88(-2.71%) |
Jul 20, 2022 | 32.33 | 32.84 | 31.90 | 32.61 | 12,269,803 | +0.25(+0.77%) |
Jul 19, 2022 | 31.58 | 32.49 | 31.58 | 32.36 | 15,956,004 | +1.45(+4.69%) |
Jul 18, 2022 | 30.97 | 31.76 | 30.84 | 30.91 | 19,806,722 | +1.04(+3.49%) |
Jul 15, 2022 | 29.93 | 30.21 | 29.33 | 29.87 | 13,150,346 | +0.32(+1.07%) |
Jul 14, 2022 | 29.10 | 30.18 | 28.89 | 29.55 | 19,105,414 | +0.07(+0.24%) |
Jul 13, 2022 | 28.74 | 29.53 | 28.14 | 29.48 | 38,712,724 | -1.38(-4.47%) |
Jul 12, 2022 | 29.20 | 31.31 | 29.06 | 30.86 | 22,963,086 | +1.79(+6.15%) |
Jul 11, 2022 | 29.36 | 29.79 | 28.96 | 29.08 | 12,170,988 | -0.43(-1.45%) |
Jul 08, 2022 | 29.71 | 30.20 | 29.28 | 29.50 | 9,702,555 | -0.19(-0.64%) |
Jul 07, 2022 | 29.66 | 29.98 | 29.22 | 29.69 | 9,546,320 | +0.38(+1.29%) |
Jul 06, 2022 | 29.35 | 29.98 | 28.96 | 29.32 | 10,360,477 | -0.29(-0.97%) |
Jul 05, 2022 | 28.41 | 29.61 | 27.94 | 29.60 | 15,933,645 | +0.30(+1.02%) |
Jul 01, 2022 | 29.02 | 29.52 | 28.46 | 29.31 | 11,462,341 | +0.55(+1.90%) |
Jun 30, 2022 | 28.71 | 29.01 | 27.89 | 28.76 | 16,509,999 | -0.67(-2.26%) |
Jun 29, 2022 | 29.75 | 29.79 | 28.99 | 29.43 | 13,189,606 | -0.68(-2.27%) |
Jun 28, 2022 | 30.78 | 32.01 | 30.06 | 30.11 | 14,471,919 | -0.11(-0.36%) |
Jun 27, 2022 | 31.10 | 31.17 | 30.12 | 30.22 | 12,866,581 | -0.75(-2.44%) |
Jun 24, 2022 | 29.31 | 31.06 | 29.31 | 30.97 | 17,073,284 | +1.63(+5.55%) |
Jun 23, 2022 | 29.67 | 29.90 | 28.58 | 29.35 | 15,904,217 | -0.44(-1.47%) |
Jun 22, 2022 | 29.70 | 30.27 | 29.39 | 29.78 | 16,165,390 | -0.05(-0.17%) |
Jun 21, 2022 | 30.58 | 30.74 | 29.54 | 29.83 | 15,226,907 | -0.21(-0.69%) |
Jun 17, 2022 | 29.50 | 30.26 | 28.55 | 30.04 | 28,598,296 | +0.68(+2.30%) |
Jun 16, 2022 | 30.45 | 30.66 | 29.00 | 29.37 | 20,832,884 | -2.36(-7.45%) |
Jun 15, 2022 | 31.79 | 32.50 | 31.12 | 31.73 | 21,135,556 | +0.58(+1.85%) |
Jun 14, 2022 | 32.36 | 32.53 | 30.64 | 31.15 | 20,663,822 | -0.82(-2.58%) |
Jun 13, 2022 | 33.75 | 33.85 | 31.78 | 31.98 | 21,026,600 | -2.89(-8.29%) |
Jun 10, 2022 | 35.74 | 36.83 | 34.75 | 34.87 | 19,629,592 | -1.62(-4.44%) |
Jun 09, 2022 | 37.82 | 37.93 | 36.44 | 36.48 | 12,122,115 | -1.46(-3.85%) |
Jun 08, 2022 | 38.56 | 39.24 | 37.89 | 37.94 | 9,711,420 | -1.51(-3.82%) |
Jun 07, 2022 | 38.09 | 39.50 | 37.97 | 39.45 | 9,673,831 | +0.73(+1.90%) |
Jun 06, 2022 | 38.72 | 39.01 | 38.03 | 38.72 | 12,417,580 | +0.46(+1.19%) |
Jun 03, 2022 | 38.92 | 39.13 | 37.78 | 38.26 | 14,912,358 | -1.44(-3.63%) |
Jun 02, 2022 | 39.11 | 40.00 | 38.94 | 39.70 | 13,855,799 | +0.45(+1.14%) |
Jun 01, 2022 | 41.82 | 41.99 | 38.95 | 39.25 | 17,684,038 | -2.13(-5.16%) |
May 31, 2022 | 40.42 | 42.14 | 40.29 | 41.39 | 14,793,996 | -0.54(-1.28%) |
May 27, 2022 | 40.70 | 41.92 | 40.70 | 41.92 | 10,808,926 | +1.39(+3.43%) |
May 26, 2022 | 38.85 | 40.94 | 38.72 | 40.53 | 15,355,625 | +2.21(+5.78%) |
May 25, 2022 | 36.81 | 38.41 | 36.76 | 38.32 | 10,511,923 | +1.37(+3.71%) |
May 24, 2022 | 38.54 | 38.67 | 36.51 | 36.95 | 10,933,804 | -2.28(-5.82%) |
May 23, 2022 | 39.09 | 39.70 | 38.45 | 39.23 | 9,068,516 | +0.87(+2.28%) |
May 20, 2022 | 39.61 | 39.76 | 37.36 | 38.36 | 10,685,118 | -0.60(-1.53%) |
May 19, 2022 | 38.47 | 39.63 | 38.37 | 38.96 | 9,633,068 | -0.07(-0.18%) |
May 18, 2022 | 40.02 | 40.53 | 38.72 | 39.03 | 11,289,811 | -1.40(-3.46%) |
May 17, 2022 | 39.56 | 40.52 | 38.92 | 40.42 | 13,690,671 | +2.53(+6.68%) |
May 16, 2022 | 38.04 | 38.72 | 37.83 | 37.89 | 11,141,383 | -0.16(-0.42%) |
May 13, 2022 | 37.22 | 38.17 | 37.20 | 38.05 | 11,679,443 | +1.65(+4.53%) |
May 12, 2022 | 37.04 | 37.49 | 35.44 | 36.40 | 17,334,472 | -1.21(-3.22%) |
May 11, 2022 | 38.39 | 39.63 | 37.44 | 37.62 | 14,502,173 | -0.78(-2.04%) |
May 10, 2022 | 38.58 | 39.05 | 37.58 | 38.40 | 14,050,832 | +0.43(+1.12%) |
May 09, 2022 | 40.00 | 40.16 | 37.74 | 37.97 | 18,713,442 | -2.73(-6.71%) |
May 06, 2022 | 41.67 | 41.67 | 40.11 | 40.70 | 13,090,856 | -1.12(-2.68%) |
May 05, 2022 | 42.84 | 43.42 | 41.50 | 41.82 | 12,068,740 | -1.71(-3.92%) |
May 04, 2022 | 42.45 | 43.65 | 42.03 | 43.53 | 13,471,840 | +0.50(+1.15%) |
May 03, 2022 | 42.33 | 43.37 | 41.90 | 43.04 | 10,475,061 | +0.68(+1.59%) |
May 02, 2022 | 42.64 | 43.09 | 41.27 | 42.36 | 13,513,887 | -0.36(-0.84%) |
Apr 29, 2022 | 43.85 | 44.43 | 42.51 | 42.72 | 13,571,667 | -1.29(-2.93%) |
Apr 28, 2022 | 43.19 | 44.09 | 42.58 | 44.01 | 12,037,946 | +1.21(+2.83%) |
Apr 27, 2022 | 41.87 | 43.12 | 41.46 | 42.80 | 13,736,725 | +1.20(+2.89%) |
Apr 26, 2022 | 42.52 | 42.74 | 41.25 | 41.60 | 14,657,887 | -1.36(-3.17%) |
Apr 25, 2022 | 43.09 | 43.23 | 41.92 | 42.96 | 15,261,912 | -0.42(-0.96%) |
Apr 22, 2022 | 44.68 | 45.02 | 43.23 | 43.37 | 15,670,714 | -1.03(-2.33%) |
Apr 21, 2022 | 44.49 | 45.93 | 44.22 | 44.41 | 32,076,082 | +1.18(+2.73%) |
Apr 20, 2022 | 42.97 | 43.92 | 42.88 | 43.22 | 17,583,474 | +0.50(+1.16%) |
Apr 19, 2022 | 42.50 | 43.45 | 42.41 | 42.73 | 18,581,460 | +0.90(+2.16%) |
Apr 18, 2022 | 41.78 | 42.76 | 41.55 | 41.82 | 17,126,402 | -0.23(-0.54%) |
Apr 14, 2022 | 41.67 | 42.56 | 41.03 | 42.05 | 29,341,452 | +1.33(+3.27%) |
Apr 13, 2022 | 39.92 | 40.80 | 39.52 | 40.72 | 33,757,036 | +2.38(+6.21%) |
Apr 12, 2022 | 38.08 | 38.67 | 37.50 | 38.34 | 15,864,437 | +0.41(+1.07%) |
Apr 11, 2022 | 36.43 | 38.28 | 36.27 | 37.93 | 14,236,251 | +1.46(+4.00%) |
Apr 08, 2022 | 36.71 | 37.07 | 36.24 | 36.47 | 8,678,486 | -0.39(-1.05%) |
Apr 07, 2022 | 37.10 | 37.23 | 35.91 | 36.86 | 11,747,466 | -0.46(-1.22%) |
Apr 06, 2022 | 37.73 | 37.78 | 36.45 | 37.32 | 17,079,076 | -1.43(-3.69%) |
Apr 05, 2022 | 39.22 | 39.58 | 38.29 | 38.75 | 12,805,838 | -0.37(-0.94%) |
Apr 04, 2022 | 38.94 | 39.33 | 38.43 | 39.11 | 9,555,147 | +0.09(+0.23%) |
Apr 01, 2022 | 39.38 | 39.61 | 38.73 | 39.03 | 8,669,071 | -0.26(-0.66%) |
Mar 31, 2022 | 39.11 | 39.81 | 38.96 | 39.28 | 9,998,833 | +0.24(+0.61%) |
Mar 30, 2022 | 38.82 | 39.24 | 38.63 | 39.05 | 9,428,898 | -0.19(-0.48%) |
Mar 29, 2022 | 39.36 | 39.97 | 38.85 | 39.23 | 15,471,711 | +1.17(+3.08%) |
Mar 28, 2022 | 38.14 | 38.33 | 37.17 | 38.06 | 11,508,793 | +0.43(+1.13%) |
Mar 25, 2022 | 37.02 | 37.96 | 36.97 | 37.64 | 11,402,996 | +0.65(+1.74%) |
Mar 24, 2022 | 36.13 | 37.00 | 35.70 | 36.99 | 11,378,720 | +1.03(+2.87%) |
Mar 23, 2022 | 36.45 | 36.52 | 35.81 | 35.96 | 12,154,885 | -0.75(-2.06%) |
Mar 22, 2022 | 36.19 | 36.97 | 36.07 | 36.71 | 13,688,831 | +0.88(+2.47%) |
Mar 21, 2022 | 36.86 | 36.96 | 35.62 | 35.83 | 18,513,328 | -1.58(-4.22%) |
Mar 18, 2022 | 36.52 | 37.65 | 36.12 | 37.41 | 18,564,108 | +0.53(+1.43%) |
Mar 17, 2022 | 35.45 | 36.88 | 35.11 | 36.88 | 17,176,808 | +0.22(+0.60%) |
Mar 16, 2022 | 35.25 | 36.68 | 35.18 | 36.66 | 23,712,334 | +2.05(+5.94%) |
Mar 15, 2022 | 34.49 | 35.21 | 33.74 | 34.61 | 27,508,574 | +2.77(+8.70%) |
Mar 14, 2022 | 31.77 | 32.96 | 31.42 | 31.84 | 17,371,880 | +0.00(+0.00%) |
Mar 11, 2022 | 33.07 | 33.16 | 31.78 | 31.84 | 17,102,608 | -0.48(-1.47%) |
Mar 10, 2022 | 31.89 | 32.31 | 17,705,456 | -0.21(-0.64%) | ||
Mar 09, 2022 | 32.69 | 33.54 | 32.32 | 32.52 | 25,969,244 | +1.53(+4.93%) |
Mar 08, 2022 | 30.50 | 32.50 | 29.53 | 30.99 | 29,696,462 | +1.10(+3.69%) |
Mar 07, 2022 | 33.75 | 33.95 | 29.76 | 29.89 | 35,047,188 | -4.38(-12.78%) |
Mar 04, 2022 | 35.25 | 35.61 | 33.92 | 34.27 | 23,468,494 | -2.03(-5.58%) |
Mar 03, 2022 | 38.21 | 38.46 | 36.12 | 36.30 | 17,637,122 | -1.47(-3.89%) |
Mar 02, 2022 | 38.02 | 38.49 | 37.58 | 37.76 | 15,870,738 | +0.40(+1.06%) |
Mar 01, 2022 | 39.21 | 39.30 | 37.10 | 37.37 | 21,603,940 | -2.26(-5.71%) |
Feb 28, 2022 | 40.04 | 40.07 | 38.74 | 39.63 | 22,963,286 | -1.61(-3.90%) |
Feb 25, 2022 | 40.46 | 41.66 | 40.60 | 41.24 | 15,511,057 | +1.20(+3.00%) |
Feb 24, 2022 | 37.33 | 40.20 | 37.20 | 40.04 | 22,801,068 | +0.14(+0.35%) |
Feb 23, 2022 | 41.99 | 42.08 | 39.82 | 39.90 | 12,403,017 | -1.69(-4.06%) |
Feb 22, 2022 | 41.39 | 42.53 | 41.13 | 41.59 | 13,425,065 | -0.94(-2.22%) |
Feb 18, 2022 | 42.53 | 0 | -0.47(-1.09%) | |||
Feb 17, 2022 | 43.45 | 43.81 | 42.63 | 43.00 | 9,528,169 | -1.09(-2.48%) |
Feb 16, 2022 | 43.78 | 44.81 | 43.66 | 44.09 | 14,122,724 | -0.08(-0.18%) |
Feb 15, 2022 | 43.15 | 44.43 | 43.02 | 44.17 | 15,642,511 | +2.50(+6.00%) |
Feb 14, 2022 | 42.07 | 42.94 | 41.40 | 41.67 | 11,660,719 | -0.36(-0.85%) |
Feb 11, 2022 | 43.58 | 44.48 | 41.62 | 42.02 | 20,038,548 | -1.56(-3.58%) |
Feb 10, 2022 | 43.12 | 44.41 | 43.00 | 43.58 | 13,298,264 | +0.02(+0.05%) |
Feb 09, 2022 | 42.61 | 44.18 | 42.54 | 43.56 | 19,028,222 | +1.26(+2.98%) |
Feb 08, 2022 | 41.06 | 42.41 | 40.74 | 42.30 | 14,278,185 | +1.66(+4.08%) |
Feb 07, 2022 | 40.18 | 40.99 | 40.13 | 40.64 | 11,492,448 | +1.08(+2.74%) |
Feb 04, 2022 | 39.30 | 39.79 | 38.81 | 39.56 | 9,551,109 | +0.12(+0.30%) |
Feb 03, 2022 | 39.71 | 40.31 | 39.39 | 39.44 | 9,983,691 | -0.78(-1.95%) |
Feb 02, 2022 | 39.84 | 40.66 | 39.44 | 40.23 | 10,273,705 | +0.03(+0.07%) |
Feb 01, 2022 | 39.51 | 40.28 | 39.28 | 40.20 | 9,736,245 | +0.79(+2.02%) |
Jan 31, 2022 | 37.55 | 39.43 | 39.40 | 10,725,536 | +1.40(+3.68%) | |
Jan 28, 2022 | 37.83 | 38.11 | 36.50 | 38.00 | 12,983,200 | -0.06(-0.16%) |
Jan 27, 2022 | 38.96 | 39.74 | 37.75 | 38.06 | 12,372,936 | -0.42(-1.08%) |
Jan 26, 2022 | 39.03 | 39.67 | 38.26 | 38.48 | 12,535,343 | +0.04(+0.10%) |
Jan 25, 2022 | 37.23 | 38.57 | 37.03 | 38.44 | 14,768,767 | +0.80(+2.14%) |
Jan 24, 2022 | 36.68 | 37.66 | 35.62 | 37.64 | 20,036,834 | +0.05(+0.13%) |
Jan 21, 2022 | 38.55 | 38.55 | 37.09 | 37.59 | 18,002,516 | -0.97(-2.52%) |
Jan 20, 2022 | 38.77 | 39.87 | 38.48 | 38.56 | 13,013,030 | +0.02(+0.05%) |
Jan 19, 2022 | 39.21 | 39.51 | 38.45 | 38.54 | 11,025,881 | -0.71(-1.82%) |
Jan 18, 2022 | 39.61 | 40.14 | 39.15 | 39.25 | 15,198,306 | -0.76(-1.91%) |
Jan 14, 2022 | 40.02 | 0 | -1.15(-2.80%) | |||
Jan 13, 2022 | 40.78 | 42.23 | 40.16 | 41.17 | 23,403,186 | +0.85(+2.12%) |
Jan 12, 2022 | 40.95 | 41.29 | 40.26 | 40.32 | 12,594,346 | -0.62(-1.50%) |
Jan 11, 2022 | 40.29 | 41.23 | 40.15 | 40.93 | 11,498,905 | +0.60(+1.48%) |
Jan 10, 2022 | 41.29 | 41.50 | 39.90 | 40.34 | 13,176,180 | -0.87(-2.12%) |
Jan 07, 2022 | 40.42 | 41.67 | 40.17 | 41.21 | 14,043,305 | +1.39(+3.49%) |
Jan 06, 2022 | 40.52 | 40.81 | 39.45 | 39.82 | 9,364,071 | -0.17(-0.42%) |
Jan 05, 2022 | 40.68 | 40.98 | 39.86 | 39.99 | 11,272,622 | -0.31(-0.76%) |
Jan 04, 2022 | 40.67 | 40.98 | 40.03 | 40.30 | 12,148,478 | +0.30(+0.74%) |
Jan 03, 2022 | 39.50 | 40.73 | 39.35 | 40.00 | 12,621,269 | +1.20(+3.10%) |
Dec 31, 2021 | 38.77 | 39.17 | 38.64 | 38.80 | 7,219,039 | +0.04(+0.10%) |
Dec 30, 2021 | 38.78 | 39.45 | 38.74 | 38.76 | 8,103,957 | -0.12(-0.31%) |
Dec 29, 2021 | 39.05 | 39.20 | 38.71 | 38.88 | 7,355,036 | -0.47(-1.19%) |
Dec 28, 2021 | 38.50 | 39.55 | 38.24 | 39.34 | 10,046,940 | +0.63(+1.62%) |
Dec 27, 2021 | 37.98 | 38.90 | 37.59 | 38.72 | 10,962,858 | -0.30(-0.76%) |
Dec 23, 2021 | 39.43 | 39.60 | 38.71 | 39.02 | 8,540,018 | +0.17(+0.43%) |
Dec 22, 2021 | 38.21 | 39.18 | 37.89 | 38.85 | 11,778,505 | +0.61(+1.58%) |
Dec 21, 2021 | 36.56 | 38.54 | 36.49 | 38.24 | 17,326,718 | +2.13(+5.91%) |
Dec 20, 2021 | 35.29 | 36.98 | 35.13 | 36.11 | 17,598,394 | -0.19(-0.52%) |
Dec 17, 2021 | 35.78 | 36.98 | 35.33 | 36.30 | 18,415,560 | +0.75(+2.12%) |
Dec 16, 2021 | 37.31 | 37.42 | 35.40 | 35.54 | 20,077,702 | -0.80(-2.21%) |
Dec 15, 2021 | 36.27 | 36.53 | 35.28 | 36.34 | 13,258,834 | +0.08(+0.22%) |
Dec 14, 2021 | 36.29 | 37.26 | 36.16 | 36.27 | 12,728,959 | -0.34(-0.92%) |
Dec 13, 2021 | 37.09 | 37.35 | 36.16 | 36.60 | 12,326,880 | -1.30(-3.43%) |
Dec 10, 2021 | 38.14 | 38.18 | 37.32 | 37.90 | 12,116,230 | -0.32(-0.83%) |
Dec 09, 2021 | 37.94 | 38.57 | 37.72 | 38.22 | 10,497,876 | -0.38(-0.98%) |
Dec 08, 2021 | 38.22 | 39.60 | 37.75 | 38.60 | 16,437,625 | +0.87(+2.30%) |
Dec 07, 2021 | 38.32 | 38.85 | 37.50 | 37.73 | 14,682,644 | -0.13(-0.36%) |
Dec 06, 2021 | 36.98 | 39.05 | 36.74 | 37.86 | 23,212,246 | +2.14(+6.00%) |
Dec 03, 2021 | 36.22 | 37.41 | 35.09 | 35.72 | 25,703,380 | -0.66(-1.80%) |
Dec 02, 2021 | 34.16 | 36.40 | 33.52 | 36.37 | 36,231,652 | +3.09(+9.28%) |
Dec 01, 2021 | 36.60 | 37.07 | 33.16 | 33.29 | 34,873,108 | -2.65(-7.38%) |
Nov 30, 2021 | 35.47 | 36.03 | 34.96 | 35.94 | 20,549,288 | -0.04(-0.11%) |
Nov 29, 2021 | 36.75 | 37.08 | 35.71 | 35.98 | 21,399,258 | -0.14(-0.38%) |
Nov 26, 2021 | 36.48 | 36.68 | 34.35 | 36.12 | 38,380,672 | -3.29(-8.34%) |
Nov 24, 2021 | 38.90 | 39.78 | 38.64 | 39.40 | 7,635,769 | +0.16(+0.40%) |
Nov 23, 2021 | 40.05 | 40.29 | 38.97 | 39.24 | 11,155,100 | -0.24(-0.60%) |
Nov 22, 2021 | 39.59 | 39.90 | 38.94 | 39.48 | 12,061,140 | +0.08(+0.20%) |
Nov 19, 2021 | 39.48 | 39.64 | 38.60 | 39.40 | 15,149,832 | -0.43(-1.07%) |
Nov 18, 2021 | 40.45 | 39.84 | 39.15 | 39.83 | 11,725,501 | -0.59(-1.45%) |
Nov 17, 2021 | 40.68 | 40.95 | 40.01 | 40.42 | 9,086,153 | -0.33(-0.80%) |
Nov 16, 2021 | 41.80 | 41.88 | 40.60 | 40.74 | 11,012,415 | -1.33(-3.16%) |
Nov 15, 2021 | 42.33 | 42.63 | 41.83 | 42.07 | 6,985,915 | +0.16(+0.38%) |
Nov 12, 2021 | 43.18 | 43.21 | 41.57 | 41.91 | 10,112,107 | -1.22(-2.83%) |
Nov 11, 2021 | 43.46 | 43.91 | 43.14 | 43.14 | 6,405,770 | -0.82(-1.87%) |
Nov 10, 2021 | 43.48 | 43.96 | 8,761,120 | -0.25(-0.56%) | ||
Nov 09, 2021 | 44.11 | 44.25 | 43.40 | 44.21 | 9,421,102 | -0.12(-0.27%) |
Nov 08, 2021 | 44.67 | 45.19 | 44.18 | 44.33 | 15,094,473 | +0.36(+0.81%) |
Nov 05, 2021 | 43.22 | 44.09 | 42.95 | 43.97 | 23,823,812 | +3.28(+8.05%) |
Nov 04, 2021 | 41.16 | 41.19 | 40.29 | 40.69 | 10,057,086 | -0.25(-0.61%) |
Nov 03, 2021 | 40.00 | 41.05 | 39.74 | 40.94 | 10,079,581 | +0.84(+2.10%) |
Nov 02, 2021 | 39.95 | 40.21 | 39.54 | 40.10 | 7,662,847 | -0.03(-0.07%) |