Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.00 | 32.73 | 31.57 | 32.66 | 8,151,217 | +0.69(+2.15%) |
Nov 29, 2022 | 31.78 | 32.07 | 31.46 | 31.97 | 3,338,738 | +0.29(+0.91%) |
Nov 28, 2022 | 32.33 | 32.34 | 31.47 | 31.68 | 5,690,353 | -0.97(-2.96%) |
Nov 25, 2022 | 32.54 | 32.89 | 32.53 | 32.65 | 1,478,885 | +0.19(+0.59%) |
Nov 23, 2022 | 32.53 | 32.75 | 32.07 | 32.46 | 3,822,565 | -0.06(-0.18%) |
Nov 22, 2022 | 32.36 | 32.77 | 32.34 | 32.52 | 3,553,489 | +0.31(+0.95%) |
Nov 21, 2022 | 32.29 | 32.39 | 32.03 | 32.21 | 3,171,972 | -0.22(-0.68%) |
Nov 18, 2022 | 32.25 | 32.55 | 32.20 | 32.43 | 3,464,344 | +0.57(+1.80%) |
Nov 17, 2022 | 31.25 | 31.87 | 31.24 | 31.86 | 2,991,043 | +0.08(+0.24%) |
Nov 16, 2022 | 32.46 | 32.46 | 31.49 | 31.78 | 4,611,047 | -0.84(-2.56%) |
Nov 15, 2022 | 32.73 | 33.04 | 32.01 | 32.61 | 4,889,446 | +0.35(+1.09%) |
Nov 14, 2022 | 32.58 | 33.03 | 32.22 | 32.26 | 5,114,911 | -0.45(-1.36%) |
Nov 11, 2022 | 32.43 | 33.10 | 32.27 | 32.71 | 3,985,491 | +0.53(+1.65%) |
Nov 10, 2022 | 32.18 | 32.23 | 31.48 | 32.18 | 5,697,586 | +1.75(+5.74%) |
Nov 09, 2022 | 31.12 | 31.24 | 30.35 | 30.43 | 4,602,247 | -0.87(-2.79%) |
Nov 08, 2022 | 31.66 | 31.83 | 30.93 | 31.30 | 4,814,323 | -0.09(-0.30%) |
Nov 07, 2022 | 31.48 | 31.53 | 30.99 | 31.40 | 3,430,026 | +0.18(+0.58%) |
Nov 04, 2022 | 30.91 | 31.33 | 30.73 | 31.22 | 3,936,691 | +0.96(+3.17%) |
Nov 03, 2022 | 29.69 | 30.52 | 29.49 | 30.26 | 3,736,410 | +0.12(+0.41%) |
Nov 02, 2022 | 30.81 | 31.26 | 30.13 | 30.14 | 4,076,451 | -0.77(-2.49%) |
Nov 01, 2022 | 30.91 | 31.01 | 30.35 | 30.91 | 4,227,323 | +0.37(+1.21%) |
Oct 31, 2022 | 30.62 | 30.67 | 30.31 | 30.54 | 4,343,229 | -0.30(-0.98%) |
Oct 28, 2022 | 30.62 | 30.96 | 30.50 | 30.84 | 3,705,777 | +0.36(+1.18%) |
Oct 27, 2022 | 30.98 | 31.26 | 30.35 | 30.48 | 5,107,658 | -0.27(-0.86%) |
Oct 26, 2022 | 29.83 | 30.95 | 29.74 | 30.74 | 7,751,479 | +0.63(+2.08%) |
Oct 25, 2022 | 28.31 | 30.17 | 28.12 | 30.12 | 16,481,785 | -0.57(-1.86%) |
Oct 24, 2022 | 30.57 | 30.80 | 30.17 | 30.69 | 8,187,963 | +0.13(+0.43%) |
Oct 21, 2022 | 29.40 | 30.66 | 29.25 | 30.55 | 15,230,815 | +1.22(+4.17%) |
Oct 20, 2022 | 29.91 | 30.46 | 29.14 | 29.33 | 5,724,597 | -0.49(-1.66%) |
Oct 19, 2022 | 29.47 | 29.98 | 29.45 | 29.82 | 3,916,778 | -0.08(-0.25%) |
Oct 18, 2022 | 30.37 | 30.47 | 29.54 | 29.90 | 5,667,208 | +0.23(+0.77%) |
Oct 17, 2022 | 29.28 | 29.91 | 29.25 | 29.67 | 6,099,289 | +1.01(+3.51%) |
Oct 14, 2022 | 29.42 | 29.59 | 28.51 | 28.67 | 4,885,051 | -0.36(-1.24%) |
Oct 13, 2022 | 27.82 | 29.29 | 27.68 | 29.03 | 6,188,547 | +0.47(+1.66%) |
Oct 12, 2022 | 28.41 | 28.82 | 28.26 | 28.55 | 3,797,639 | +0.17(+0.60%) |
Oct 11, 2022 | 28.32 | 28.83 | 28.03 | 28.38 | 4,067,315 | -0.22(-0.76%) |
Oct 10, 2022 | 29.10 | 29.20 | 28.50 | 28.60 | 3,622,170 | -0.31(-1.08%) |
Oct 07, 2022 | 29.42 | 29.50 | 28.67 | 28.91 | 4,405,886 | -0.98(-3.27%) |
Oct 06, 2022 | 29.74 | 29.99 | 29.59 | 29.89 | 4,961,043 | +0.16(+0.54%) |
Oct 05, 2022 | 29.52 | 29.89 | 29.25 | 29.73 | 4,180,646 | -0.20(-0.67%) |
Oct 04, 2022 | 29.03 | 29.98 | 28.91 | 29.93 | 7,089,891 | +1.58(+5.56%) |
Oct 03, 2022 | 27.89 | 28.48 | 27.65 | 28.35 | 4,374,268 | +0.81(+2.93%) |
Sep 30, 2022 | 28.00 | 28.40 | 27.51 | 27.55 | 4,575,027 | -0.57(-2.03%) |
Sep 29, 2022 | 28.05 | 28.27 | 27.74 | 28.11 | 4,815,661 | -0.29(-1.04%) |
Sep 28, 2022 | 28.07 | 28.48 | 27.88 | 28.41 | 6,406,615 | +0.41(+1.46%) |
Sep 27, 2022 | 28.61 | 28.77 | 27.69 | 28.00 | 4,957,641 | -0.37(-1.30%) |
Sep 26, 2022 | 28.52 | 28.98 | 28.35 | 28.37 | 3,777,444 | -0.40(-1.39%) |
Sep 23, 2022 | 28.87 | 29.05 | 28.37 | 28.77 | 4,048,626 | -0.39(-1.33%) |
Sep 22, 2022 | 29.47 | 29.69 | 29.05 | 29.16 | 4,465,810 | -0.32(-1.09%) |
Sep 21, 2022 | 30.23 | 30.43 | 29.48 | 29.48 | 4,043,416 | -0.61(-2.02%) |
Sep 20, 2022 | 30.45 | 30.47 | 29.95 | 30.09 | 3,616,755 | -0.64(-2.07%) |
Sep 19, 2022 | 30.14 | 30.76 | 30.09 | 30.73 | 3,982,018 | +0.29(+0.97%) |
Sep 16, 2022 | 30.60 | 30.68 | 30.23 | 30.43 | 10,042,511 | -0.52(-1.69%) |
Sep 15, 2022 | 31.12 | 31.38 | 30.72 | 30.95 | 6,000,840 | -0.29(-0.94%) |
Sep 14, 2022 | 31.19 | 31.35 | 30.78 | 31.25 | 5,598,004 | +0.00(+0.00%) |
Sep 13, 2022 | 31.79 | 31.91 | 31.11 | 31.25 | 4,837,084 | -1.33(-4.08%) |
Sep 12, 2022 | 32.22 | 32.60 | 32.14 | 32.58 | 6,279,459 | +0.65(+2.02%) |
Sep 09, 2022 | 31.80 | 32.04 | 31.46 | 31.93 | 4,912,325 | +0.50(+1.60%) |
Sep 08, 2022 | 31.10 | 31.68 | 30.61 | 31.43 | 9,746,707 | +0.11(+0.36%) |
Sep 07, 2022 | 31.28 | 31.78 | 31.16 | 31.31 | 7,297,562 | +0.19(+0.61%) |
Sep 06, 2022 | 31.57 | 31.62 | 31.03 | 31.12 | 4,046,002 | -0.34(-1.09%) |
Sep 02, 2022 | 32.57 | 32.75 | 31.24 | 31.47 | 7,089,138 | -0.68(-2.13%) |
Sep 01, 2022 | 32.41 | 32.47 | 31.66 | 32.15 | 4,385,557 | -0.43(-1.31%) |
Aug 31, 2022 | 32.91 | 33.12 | 32.58 | 32.58 | 8,014,272 | -0.19(-0.58%) |
Aug 30, 2022 | 32.62 | 32.96 | 32.49 | 32.77 | 5,205,990 | +0.41(+1.26%) |
Aug 29, 2022 | 32.29 | 32.72 | 32.18 | 32.36 | 3,913,090 | -0.26(-0.81%) |
Aug 26, 2022 | 33.73 | 33.81 | 32.56 | 32.62 | 5,141,396 | -1.14(-3.38%) |
Aug 25, 2022 | 33.20 | 33.78 | 33.13 | 33.76 | 2,982,627 | +0.82(+2.49%) |
Aug 24, 2022 | 32.91 | 33.14 | 32.60 | 32.94 | 6,471,417 | -0.06(-0.17%) |
Aug 23, 2022 | 32.99 | 33.37 | 32.92 | 33.00 | 3,082,167 | -0.09(-0.28%) |
Aug 22, 2022 | 33.55 | 33.65 | 33.01 | 33.09 | 4,049,644 | -0.99(-2.90%) |
Aug 19, 2022 | 34.43 | 34.45 | 33.90 | 34.08 | 3,904,132 | -0.63(-1.82%) |
Aug 18, 2022 | 34.36 | 34.83 | 34.23 | 34.71 | 2,545,886 | +0.45(+1.32%) |
Aug 17, 2022 | 34.78 | 34.81 | 33.66 | 34.26 | 6,593,809 | -0.94(-2.68%) |
Aug 16, 2022 | 34.83 | 35.47 | 34.76 | 35.20 | 2,474,018 | +0.19(+0.54%) |
Aug 15, 2022 | 35.13 | 35.53 | 34.96 | 35.01 | 2,910,116 | -0.34(-0.96%) |
Aug 12, 2022 | 35.17 | 35.37 | 35.07 | 35.35 | 2,279,446 | +0.38(+1.08%) |
Aug 11, 2022 | 34.84 | 35.51 | 34.84 | 34.98 | 4,182,522 | +0.32(+0.92%) |
Aug 10, 2022 | 34.00 | 34.70 | 34.00 | 34.66 | 4,285,079 | +1.34(+4.01%) |
Aug 09, 2022 | 33.67 | 33.81 | 33.23 | 33.32 | 4,168,712 | -0.49(-1.45%) |
Aug 08, 2022 | 33.94 | 34.17 | 33.73 | 33.81 | 2,412,097 | +0.09(+0.28%) |
Aug 05, 2022 | 33.99 | 34.17 | 33.61 | 33.71 | 4,940,415 | -0.65(-1.89%) |
Aug 04, 2022 | 34.41 | 34.46 | 34.11 | 34.36 | 3,356,855 | -0.01(-0.03%) |
Aug 03, 2022 | 34.18 | 34.50 | 34.00 | 34.37 | 2,916,547 | +0.37(+1.08%) |
Aug 02, 2022 | 34.14 | 34.40 | 33.91 | 34.01 | 3,840,469 | -0.26(-0.77%) |
Aug 01, 2022 | 34.21 | 34.73 | 34.12 | 34.27 | 3,780,254 | -0.35(-1.01%) |
Jul 29, 2022 | 34.23 | 34.78 | 34.04 | 34.62 | 5,898,869 | +0.44(+1.30%) |
Jul 28, 2022 | 33.94 | 34.55 | 33.86 | 34.18 | 4,504,778 | +0.32(+0.95%) |
Jul 27, 2022 | 32.97 | 34.38 | 32.77 | 33.86 | 6,587,381 | +0.95(+2.89%) |
Jul 26, 2022 | 31.65 | 32.98 | 31.34 | 32.90 | 8,144,376 | +0.42(+1.30%) |
Jul 25, 2022 | 32.49 | 32.87 | 32.07 | 32.48 | 9,733,028 | +0.11(+0.35%) |
Jul 22, 2022 | 32.81 | 32.89 | 32.06 | 32.37 | 4,758,592 | -0.45(-1.38%) |
Jul 21, 2022 | 32.33 | 32.82 | 32.25 | 32.82 | 4,116,121 | +0.40(+1.25%) |
Jul 20, 2022 | 32.08 | 32.46 | 31.99 | 32.41 | 3,339,076 | +0.22(+0.67%) |
Jul 19, 2022 | 31.29 | 32.24 | 31.25 | 32.20 | 4,970,993 | +1.34(+4.33%) |
Jul 18, 2022 | 31.46 | 31.79 | 30.74 | 30.86 | 5,092,647 | -0.41(-1.30%) |
Jul 15, 2022 | 30.59 | 31.35 | 30.37 | 31.27 | 4,382,118 | +1.14(+3.78%) |
Jul 14, 2022 | 29.92 | 30.18 | 29.51 | 30.13 | 5,570,283 | -0.24(-0.78%) |
Jul 13, 2022 | 29.91 | 30.53 | 29.85 | 30.36 | 2,993,504 | -0.11(-0.37%) |
Jul 12, 2022 | 30.53 | 31.17 | 30.32 | 30.47 | 3,035,250 | -0.08(-0.28%) |
Jul 11, 2022 | 30.45 | 30.74 | 30.29 | 30.56 | 3,390,157 | -0.15(-0.49%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.34 | 30.71 | 2,797,201 | -0.05(-0.15%) |
Jul 07, 2022 | 30.29 | 30.93 | 30.27 | 30.76 | 4,423,663 | +0.71(+2.35%) |
Jul 06, 2022 | 29.84 | 30.31 | 29.67 | 30.05 | 3,508,302 | +0.24(+0.82%) |
Jul 05, 2022 | 29.15 | 29.83 | 28.85 | 29.81 | 4,055,734 | -0.24(-0.81%) |
Jul 01, 2022 | 29.54 | 30.08 | 28.91 | 30.05 | 5,007,384 | +0.38(+1.27%) |
Jun 30, 2022 | 29.97 | 30.14 | 29.45 | 29.67 | 7,742,292 | -0.82(-2.69%) |
Jun 29, 2022 | 30.68 | 30.84 | 30.11 | 30.49 | 4,241,880 | -0.11(-0.37%) |
Jun 28, 2022 | 31.52 | 31.81 | 30.58 | 30.61 | 3,972,388 | -0.74(-2.37%) |
Jun 27, 2022 | 31.09 | 31.79 | 30.63 | 31.35 | 5,547,184 | +0.50(+1.62%) |
Jun 24, 2022 | 30.11 | 30.88 | 30.04 | 30.85 | 9,288,728 | +1.08(+3.64%) |
Jun 23, 2022 | 29.80 | 29.87 | 29.42 | 29.77 | 4,682,051 | +0.06(+0.19%) |
Jun 22, 2022 | 29.90 | 30.30 | 29.70 | 29.71 | 3,997,139 | -0.54(-1.77%) |
Jun 21, 2022 | 30.60 | 30.75 | 30.08 | 30.25 | 4,387,304 | +0.23(+0.75%) |
Jun 17, 2022 | 29.64 | 30.48 | 29.21 | 30.02 | 12,521,174 | +0.48(+1.63%) |
Jun 16, 2022 | 29.91 | 30.06 | 29.15 | 29.54 | 7,784,544 | -1.29(-4.18%) |
Jun 15, 2022 | 30.51 | 31.16 | 30.19 | 30.83 | 7,260,274 | +0.60(+1.99%) |
Jun 14, 2022 | 30.21 | 30.75 | 30.01 | 30.23 | 6,537,958 | +0.15(+0.50%) |
Jun 13, 2022 | 30.52 | 30.71 | 29.74 | 30.08 | 5,471,455 | -1.26(-4.03%) |
Jun 10, 2022 | 31.82 | 31.85 | 31.15 | 31.34 | 4,234,021 | -0.92(-2.86%) |
Jun 09, 2022 | 33.35 | 33.35 | 32.24 | 32.26 | 5,702,442 | -1.47(-4.36%) |
Jun 08, 2022 | 33.61 | 33.77 | 33.37 | 33.73 | 4,048,260 | -0.02(-0.06%) |
Jun 07, 2022 | 33.36 | 33.79 | 32.98 | 33.75 | 3,203,272 | -0.05(-0.14%) |
Jun 06, 2022 | 34.10 | 34.40 | 33.64 | 33.80 | 2,694,094 | +0.05(+0.14%) |
Jun 03, 2022 | 34.03 | 34.25 | 33.57 | 33.75 | 3,718,002 | -0.63(-1.83%) |
Jun 02, 2022 | 33.43 | 34.40 | 33.20 | 34.38 | 4,079,986 | +1.01(+3.02%) |
Jun 01, 2022 | 33.89 | 34.05 | 33.17 | 33.37 | 3,460,471 | -0.36(-1.06%) |
May 31, 2022 | 33.38 | 34.13 | 32.97 | 33.73 | 7,013,650 | +0.16(+0.48%) |
May 27, 2022 | 33.23 | 33.61 | 32.97 | 33.57 | 4,523,987 | +0.66(+2.00%) |
May 26, 2022 | 31.85 | 32.99 | 31.81 | 32.91 | 8,292,013 | +1.42(+4.51%) |
May 25, 2022 | 30.85 | 31.62 | 30.78 | 31.49 | 5,492,259 | +0.40(+1.29%) |
May 24, 2022 | 31.40 | 31.51 | 30.35 | 31.09 | 6,546,537 | -0.46(-1.45%) |
May 23, 2022 | 30.74 | 31.78 | 30.73 | 31.55 | 5,823,379 | +0.59(+1.90%) |
May 20, 2022 | 31.79 | 31.82 | 30.12 | 30.96 | 6,472,944 | -0.36(-1.16%) |
May 19, 2022 | 31.52 | 31.91 | 31.02 | 31.32 | 5,948,096 | -0.50(-1.59%) |
May 18, 2022 | 33.48 | 33.48 | 31.60 | 31.83 | 8,353,361 | -2.08(-6.14%) |
May 17, 2022 | 33.41 | 33.95 | 33.33 | 33.91 | 4,412,910 | +1.02(+3.10%) |
May 16, 2022 | 33.02 | 33.20 | 32.32 | 32.89 | 4,357,350 | -0.32(-0.96%) |
May 13, 2022 | 33.18 | 33.39 | 32.75 | 33.21 | 4,331,005 | +0.31(+0.94%) |
May 12, 2022 | 32.44 | 32.93 | 32.23 | 32.90 | 5,374,087 | +0.31(+0.95%) |
May 11, 2022 | 33.22 | 33.71 | 32.55 | 32.60 | 5,837,087 | -1.05(-3.11%) |
May 10, 2022 | 33.86 | 34.03 | 33.00 | 33.64 | 5,247,809 | +0.22(+0.67%) |
May 09, 2022 | 33.89 | 34.32 | 33.28 | 33.42 | 5,518,736 | -1.03(-2.98%) |
May 06, 2022 | 34.01 | 34.59 | 33.49 | 34.45 | 5,199,333 | +0.31(+0.90%) |
May 05, 2022 | 34.37 | 34.50 | 33.60 | 34.14 | 4,895,990 | -0.69(-1.99%) |
May 04, 2022 | 33.89 | 34.86 | 33.61 | 34.83 | 4,915,937 | +1.07(+3.16%) |
May 03, 2022 | 33.68 | 34.04 | 33.47 | 33.76 | 4,265,254 | +0.16(+0.47%) |
May 02, 2022 | 32.89 | 33.63 | 32.71 | 33.60 | 6,707,472 | +0.72(+2.19%) |
Apr 29, 2022 | 33.76 | 34.27 | 32.81 | 32.89 | 5,470,173 | -1.13(-3.32%) |
Apr 28, 2022 | 34.11 | 34.30 | 33.38 | 34.02 | 6,091,589 | +0.31(+0.91%) |
Apr 27, 2022 | 33.25 | 33.89 | 32.56 | 33.71 | 10,430,233 | +0.53(+1.61%) |
Apr 26, 2022 | 33.83 | 34.34 | 32.92 | 33.18 | 12,499,215 | +1.01(+3.14%) |
Apr 25, 2022 | 31.38 | 32.19 | 31.04 | 32.17 | 9,154,642 | +0.58(+1.83%) |
Apr 22, 2022 | 32.22 | 32.33 | 31.48 | 31.59 | 6,850,546 | -0.79(-2.42%) |
Apr 21, 2022 | 32.89 | 33.07 | 32.24 | 32.37 | 4,846,730 | -0.03(-0.09%) |
Apr 20, 2022 | 32.71 | 32.99 | 32.33 | 32.40 | 5,308,388 | -0.04(-0.12%) |
Apr 19, 2022 | 31.76 | 32.49 | 31.73 | 32.44 | 5,793,037 | +0.78(+2.48%) |
Apr 18, 2022 | 31.52 | 31.88 | 31.36 | 31.65 | 3,988,745 | +0.17(+0.53%) |
Apr 14, 2022 | 31.72 | 31.83 | 31.41 | 31.48 | 4,444,358 | -0.17(-0.53%) |
Apr 13, 2022 | 31.32 | 31.68 | 31.32 | 31.65 | 3,513,966 | +0.30(+0.95%) |
Apr 12, 2022 | 31.63 | 31.95 | 31.32 | 31.35 | 4,394,942 | -0.11(-0.36%) |
Apr 11, 2022 | 31.75 | 32.07 | 31.38 | 31.46 | 4,020,605 | -0.39(-1.23%) |
Apr 08, 2022 | 32.17 | 32.26 | 31.72 | 31.86 | 5,479,212 | -0.30(-0.93%) |
Apr 07, 2022 | 32.30 | 32.42 | 31.54 | 32.16 | 6,088,690 | -0.48(-1.46%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.41 | 32.63 | 5,271,358 | -0.70(-2.10%) |
Apr 05, 2022 | 33.95 | 34.06 | 33.20 | 33.33 | 4,288,765 | -0.86(-2.51%) |
Apr 04, 2022 | 33.96 | 34.27 | 33.66 | 34.19 | 3,702,342 | +0.21(+0.63%) |
Apr 01, 2022 | 34.83 | 34.83 | 33.57 | 33.98 | 3,801,547 | -0.51(-1.49%) |
Mar 31, 2022 | 34.88 | 35.00 | 34.48 | 34.49 | 5,448,066 | -0.63(-1.78%) |
Mar 30, 2022 | 35.66 | 35.77 | 34.82 | 35.12 | 6,622,432 | -0.69(-1.93%) |
Mar 29, 2022 | 35.84 | 36.00 | 35.61 | 35.81 | 4,069,148 | +0.35(+0.98%) |
Mar 28, 2022 | 35.74 | 35.75 | 34.99 | 35.46 | 3,204,881 | -0.39(-1.09%) |
Mar 25, 2022 | 35.98 | 36.17 | 35.67 | 35.86 | 3,143,708 | +0.02(+0.05%) |
Mar 24, 2022 | 35.29 | 36.00 | 35.12 | 35.84 | 6,007,461 | +0.75(+2.13%) |
Mar 23, 2022 | 35.70 | 35.93 | 35.01 | 35.09 | 3,348,061 | -0.74(-2.06%) |
Mar 22, 2022 | 35.60 | 35.92 | 35.39 | 35.83 | 6,540,683 | +0.50(+1.43%) |
Mar 21, 2022 | 35.54 | 35.88 | 35.10 | 35.32 | 5,036,998 | -0.21(-0.58%) |
Mar 18, 2022 | 35.30 | 35.57 | 34.82 | 35.53 | 10,777,471 | +0.30(+0.85%) |
Mar 17, 2022 | 34.66 | 35.24 | 34.32 | 35.23 | 5,351,874 | +0.36(+1.05%) |
Mar 16, 2022 | 34.45 | 35.45 | 34.13 | 34.87 | 6,695,942 | +0.67(+1.97%) |
Mar 15, 2022 | 34.12 | 34.45 | 33.83 | 34.19 | 4,484,081 | +0.36(+1.05%) |
Mar 14, 2022 | 34.53 | 34.71 | 33.44 | 33.84 | 5,467,961 | -0.21(-0.63%) |
Mar 11, 2022 | 34.92 | 35.05 | 34.00 | 34.05 | 5,268,877 | -0.53(-1.54%) |
Mar 10, 2022 | 34.57 | 34.74 | 34.14 | 34.59 | 4,855,716 | -0.58(-1.65%) |
Mar 09, 2022 | 35.60 | 35.66 | 35.13 | 35.17 | 5,591,117 | +0.62(+1.79%) |
Mar 08, 2022 | 34.85 | 35.52 | 33.91 | 34.55 | 5,659,176 | -0.30(-0.86%) |
Mar 07, 2022 | 36.28 | 36.28 | 34.83 | 34.85 | 5,697,001 | -1.46(-4.02%) |
Mar 04, 2022 | 36.47 | 36.77 | 36.08 | 36.31 | 4,702,555 | -0.74(-1.99%) |
Mar 03, 2022 | 37.15 | 37.43 | 36.75 | 37.04 | 3,677,466 | -0.18(-0.48%) |
Mar 02, 2022 | 36.38 | 37.43 | 36.16 | 37.22 | 4,825,008 | +1.18(+3.27%) |
Mar 01, 2022 | 37.50 | 37.71 | 35.70 | 36.04 | 5,176,063 | -1.71(-4.53%) |
Feb 28, 2022 | 37.74 | 38.18 | 37.37 | 37.75 | 6,623,391 | -0.65(-1.70%) |
Feb 25, 2022 | 37.70 | 38.50 | 37.60 | 38.41 | 4,534,733 | +0.80(+2.14%) |
Feb 24, 2022 | 36.44 | 37.72 | 36.02 | 37.60 | 7,643,552 | +0.26(+0.70%) |
Feb 23, 2022 | 38.19 | 38.40 | 37.26 | 37.34 | 4,792,251 | -0.83(-2.16%) |
Feb 22, 2022 | 38.38 | 38.88 | 37.81 | 38.17 | 4,977,546 | -0.54(-1.39%) |
Feb 18, 2022 | 38.71 | 0 | +0.32(+0.82%) | |||
Feb 17, 2022 | 38.70 | 39.00 | 38.34 | 38.39 | 3,546,446 | -0.96(-2.43%) |
Feb 16, 2022 | 38.95 | 39.40 | 38.77 | 39.35 | 3,422,364 | +0.28(+0.71%) |
Feb 15, 2022 | 38.82 | 39.19 | 38.64 | 39.07 | 3,524,406 | +0.74(+1.94%) |
Feb 14, 2022 | 39.14 | 39.22 | 38.08 | 38.33 | 6,328,999 | -0.54(-1.39%) |
Feb 11, 2022 | 39.54 | 39.81 | 38.64 | 38.87 | 4,559,664 | -0.58(-1.46%) |
Feb 10, 2022 | 39.44 | 40.35 | 39.24 | 39.44 | 5,162,041 | -0.43(-1.07%) |
Feb 09, 2022 | 40.06 | 40.08 | 39.69 | 39.87 | 3,557,305 | +0.20(+0.49%) |
Feb 08, 2022 | 39.52 | 39.77 | 39.28 | 39.67 | 3,847,647 | +0.50(+1.28%) |
Feb 07, 2022 | 39.61 | 39.70 | 39.09 | 39.17 | 3,813,207 | +0.01(+0.02%) |
Feb 04, 2022 | 39.41 | 39.76 | 38.80 | 39.16 | 4,176,925 | -0.39(-0.99%) |
Feb 03, 2022 | 39.86 | 39.45 | 39.55 | 5,182,246 | -0.12(-0.30%) | |
Feb 02, 2022 | 39.48 | 39.76 | 39.15 | 39.67 | 4,829,665 | +0.53(+1.35%) |
Feb 01, 2022 | 39.15 | 39.25 | 38.77 | 39.15 | 5,812,315 | +0.12(+0.31%) |
Jan 31, 2022 | 38.65 | 39.36 | 38.40 | 39.02 | 9,163,209 | -0.07(-0.19%) |
Jan 28, 2022 | 37.75 | 39.11 | 37.75 | 39.10 | 9,420,476 | +1.45(+3.85%) |
Jan 27, 2022 | 37.34 | 38.69 | 37.14 | 37.65 | 12,286,708 | +1.23(+3.36%) |
Jan 26, 2022 | 37.69 | 38.17 | 36.12 | 36.43 | 15,700,955 | +3.66(+11.16%) |
Jan 25, 2022 | 32.21 | 32.97 | 31.79 | 32.77 | 7,596,367 | -0.03(-0.09%) |
Jan 24, 2022 | 32.03 | 32.89 | 31.50 | 32.80 | 6,591,922 | +0.25(+0.77%) |
Jan 21, 2022 | 32.61 | 33.15 | 32.39 | 32.55 | 5,344,506 | -0.07(-0.20%) |
Jan 20, 2022 | 33.44 | 33.78 | 32.54 | 32.61 | 5,751,833 | -0.77(-2.31%) |
Jan 19, 2022 | 34.13 | 34.22 | 33.37 | 33.38 | 4,071,117 | -0.64(-1.88%) |
Jan 18, 2022 | 34.50 | 34.50 | 33.87 | 34.02 | 6,446,523 | -0.41(-1.19%) |
Jan 14, 2022 | 34.43 | 0 | -0.93(-2.63%) | |||
Jan 13, 2022 | 35.34 | 35.75 | 35.25 | 35.36 | 4,143,794 | -0.07(-0.21%) |
Jan 12, 2022 | 35.53 | 35.92 | 35.06 | 35.43 | 3,676,501 | +0.12(+0.34%) |
Jan 11, 2022 | 35.01 | 35.32 | 34.54 | 35.31 | 4,228,434 | +0.41(+1.17%) |
Jan 10, 2022 | 35.19 | 35.37 | 34.49 | 34.90 | 4,861,503 | -0.34(-0.97%) |
Jan 07, 2022 | 35.53 | 35.97 | 35.10 | 35.25 | 4,106,010 | -0.33(-0.94%) |
Jan 06, 2022 | 35.47 | 35.84 | 35.05 | 35.58 | 5,315,174 | +0.14(+0.39%) |
Jan 05, 2022 | 35.62 | 36.34 | 35.42 | 35.44 | 6,668,251 | +0.16(+0.45%) |
Jan 04, 2022 | 34.74 | 35.70 | 34.65 | 35.28 | 6,100,552 | +0.76(+2.20%) |
Jan 03, 2022 | 34.72 | 34.90 | 34.29 | 34.52 | 3,425,597 | -0.04(-0.11%) |
Dec 31, 2021 | 34.50 | 34.73 | 34.43 | 34.56 | 2,247,914 | +0.02(+0.05%) |
Dec 30, 2021 | 34.90 | 35.14 | 34.49 | 34.54 | 2,245,645 | -0.28(-0.80%) |
Dec 29, 2021 | 34.62 | 35.12 | 34.62 | 34.82 | 3,351,755 | +0.15(+0.43%) |
Dec 28, 2021 | 34.71 | 34.79 | 34.38 | 34.67 | 2,663,939 | -0.02(-0.05%) |
Dec 27, 2021 | 34.21 | 34.70 | 34.15 | 34.69 | 2,873,531 | +0.58(+1.69%) |
Dec 23, 2021 | 33.93 | 34.37 | 33.85 | 34.11 | 3,111,536 | +0.34(+1.02%) |
Dec 22, 2021 | 33.68 | 33.98 | 33.59 | 33.77 | 3,247,404 | +0.11(+0.33%) |
Dec 21, 2021 | 33.73 | 33.77 | 33.20 | 33.66 | 5,078,930 | +0.15(+0.44%) |
Dec 20, 2021 | 33.59 | 33.62 | 32.83 | 33.51 | 5,020,316 | -0.55(-1.61%) |
Dec 17, 2021 | 34.24 | 34.46 | 33.82 | 34.06 | 8,835,345 | -0.38(-1.11%) |
Dec 16, 2021 | 34.69 | 35.00 | 34.42 | 34.44 | 3,909,161 | -0.09(-0.27%) |
Dec 15, 2021 | 34.19 | 34.61 | 33.99 | 34.53 | 4,115,796 | +0.39(+1.14%) |
Dec 14, 2021 | 34.23 | 34.62 | 34.06 | 34.14 | 3,670,981 | -0.14(-0.41%) |
Dec 13, 2021 | 34.79 | 34.83 | 33.86 | 34.28 | 4,184,454 | -0.63(-1.81%) |
Dec 10, 2021 | 35.13 | 35.43 | 34.75 | 34.91 | 3,657,919 | +0.06(+0.16%) |
Dec 09, 2021 | 35.47 | 35.71 | 34.84 | 34.86 | 4,148,357 | -0.71(-2.01%) |
Dec 08, 2021 | 35.49 | 35.75 | 35.33 | 35.57 | 4,110,698 | +0.08(+0.24%) |
Dec 07, 2021 | 35.26 | 35.87 | 35.21 | 35.49 | 3,757,725 | +0.53(+1.51%) |
Dec 06, 2021 | 34.81 | 35.29 | 34.28 | 34.96 | 4,401,543 | +0.49(+1.43%) |
Dec 03, 2021 | 34.84 | 35.12 | 34.23 | 34.47 | 5,258,731 | -0.37(-1.07%) |
Dec 02, 2021 | 34.41 | 35.07 | 34.26 | 34.84 | 4,627,463 | +0.63(+1.85%) |