Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.68 | 31.90 | 31.63 | 31.80 | 3,307,065 | -0.09(-0.27%) |
Oct 28, 2022 | 31.63 | 31.89 | 31.49 | 31.89 | 1,890,339 | +0.13(+0.39%) |
Oct 27, 2022 | 31.70 | 32.16 | 31.67 | 31.76 | 3,506,825 | +0.13(+0.43%) |
Oct 26, 2022 | 31.20 | 31.92 | 31.20 | 31.63 | 3,721,296 | +0.40(+1.30%) |
Oct 25, 2022 | 30.73 | 31.24 | 30.69 | 31.22 | 2,005,480 | +0.52(+1.69%) |
Oct 24, 2022 | 30.75 | 30.82 | 30.35 | 30.70 | 2,516,117 | -0.07(-0.22%) |
Oct 21, 2022 | 29.92 | 30.83 | 29.85 | 30.77 | 2,693,775 | +0.76(+2.53%) |
Oct 20, 2022 | 30.24 | 30.67 | 29.88 | 30.01 | 1,836,211 | -0.15(-0.51%) |
Oct 19, 2022 | 30.24 | 30.33 | 29.92 | 30.16 | 3,149,324 | -0.23(-0.76%) |
Oct 18, 2022 | 30.63 | 30.70 | 30.05 | 30.39 | 2,661,093 | +0.27(+0.89%) |
Oct 17, 2022 | 30.03 | 30.38 | 30.01 | 30.12 | 2,346,451 | +0.79(+2.69%) |
Oct 14, 2022 | 30.16 | 30.30 | 29.32 | 29.33 | 3,225,019 | -0.71(-2.37%) |
Oct 13, 2022 | 28.50 | 30.20 | 28.45 | 30.05 | 6,328,899 | +0.83(+2.83%) |
Oct 12, 2022 | 29.27 | 29.44 | 29.06 | 29.22 | 2,085,027 | -0.09(-0.30%) |
Oct 11, 2022 | 29.57 | 29.83 | 29.15 | 29.31 | 2,654,487 | -0.40(-1.36%) |
Oct 10, 2022 | 30.08 | 30.22 | 29.65 | 29.71 | 3,807,102 | -0.30(-0.99%) |
Oct 07, 2022 | 30.44 | 30.52 | 29.89 | 30.01 | 2,453,314 | -0.59(-1.92%) |
Oct 06, 2022 | 30.97 | 31.13 | 30.48 | 30.60 | 3,029,283 | -0.73(-2.34%) |
Oct 05, 2022 | 31.30 | 31.50 | 30.97 | 31.33 | 2,241,206 | -0.48(-1.51%) |
Oct 04, 2022 | 31.23 | 31.83 | 31.20 | 31.81 | 3,752,836 | +1.08(+3.51%) |
Oct 03, 2022 | 30.15 | 30.87 | 30.09 | 30.73 | 6,006,046 | +1.12(+3.77%) |
Sep 30, 2022 | 29.78 | 30.25 | 29.58 | 29.61 | 4,103,434 | -0.31(-1.03%) |
Sep 29, 2022 | 30.07 | 30.09 | 29.48 | 29.92 | 3,107,571 | -0.44(-1.46%) |
Sep 28, 2022 | 29.60 | 30.47 | 29.52 | 30.36 | 4,144,191 | +0.79(+2.67%) |
Sep 27, 2022 | 29.84 | 30.06 | 29.44 | 29.57 | 5,217,649 | -0.01(-0.03%) |
Sep 26, 2022 | 29.98 | 30.22 | 29.41 | 29.58 | 3,594,047 | -0.55(-1.82%) |
Sep 23, 2022 | 30.69 | 30.69 | 29.90 | 30.13 | 5,721,002 | -1.04(-3.34%) |
Sep 22, 2022 | 31.60 | 31.71 | 31.15 | 31.17 | 2,177,322 | -0.37(-1.16%) |
Sep 21, 2022 | 32.17 | 32.33 | 31.53 | 31.54 | 4,126,145 | -0.55(-1.71%) |
Sep 20, 2022 | 32.33 | 32.39 | 31.89 | 32.09 | 2,729,170 | -0.62(-1.88%) |
Sep 19, 2022 | 31.87 | 32.70 | 31.84 | 32.70 | 1,366,476 | +0.39(+1.22%) |
Sep 16, 2022 | 32.39 | 32.41 | 32.10 | 32.31 | 3,697,353 | -0.40(-1.24%) |
Sep 15, 2022 | 32.93 | 33.26 | 32.66 | 32.71 | 2,886,950 | -0.44(-1.34%) |
Sep 14, 2022 | 33.00 | 33.37 | 32.97 | 33.16 | 3,078,372 | +0.17(+0.53%) |
Sep 13, 2022 | 33.39 | 33.60 | 32.91 | 32.98 | 4,892,813 | -1.08(-3.17%) |
Sep 12, 2022 | 33.99 | 34.18 | 33.84 | 34.06 | 2,540,120 | +0.47(+1.40%) |
Sep 09, 2022 | 33.14 | 33.62 | 33.14 | 33.59 | 3,689,586 | +0.82(+2.50%) |
Sep 08, 2022 | 32.16 | 32.77 | 32.15 | 32.77 | 2,592,331 | +0.36(+1.10%) |
Sep 07, 2022 | 31.82 | 32.43 | 31.74 | 32.41 | 4,707,044 | +0.38(+1.17%) |
Sep 06, 2022 | 32.49 | 32.61 | 32.01 | 32.04 | 4,171,571 | -0.37(-1.13%) |
Sep 02, 2022 | 32.58 | 32.87 | 32.20 | 32.41 | 3,790,423 | +0.29(+0.90%) |
Sep 01, 2022 | 32.16 | 32.19 | 31.77 | 32.12 | 5,123,259 | -0.32(-0.98%) |
Aug 31, 2022 | 32.77 | 32.86 | 32.41 | 32.43 | 5,177,573 | -0.42(-1.29%) |
Aug 30, 2022 | 33.61 | 33.65 | 32.81 | 32.86 | 3,564,418 | -0.82(-2.43%) |
Aug 29, 2022 | 33.52 | 33.80 | 33.39 | 33.68 | 2,641,559 | +0.02(+0.06%) |
Aug 26, 2022 | 34.51 | 34.56 | 33.65 | 33.66 | 3,427,309 | -0.83(-2.40%) |
Aug 25, 2022 | 34.23 | 34.51 | 34.22 | 34.48 | 2,128,012 | +0.39(+1.16%) |
Aug 24, 2022 | 33.92 | 34.19 | 33.89 | 34.09 | 1,856,501 | -0.03(-0.08%) |
Aug 23, 2022 | 34.01 | 34.28 | 33.85 | 34.12 | 3,282,839 | +0.27(+0.80%) |
Aug 22, 2022 | 33.89 | 33.89 | 33.64 | 33.85 | 2,317,351 | -0.36(-1.04%) |
Aug 19, 2022 | 34.34 | 34.41 | 34.12 | 34.21 | 2,286,012 | -0.43(-1.25%) |
Aug 18, 2022 | 34.66 | 34.75 | 34.55 | 34.64 | 1,397,855 | +0.10(+0.28%) |
Aug 17, 2022 | 34.56 | 34.77 | 34.40 | 34.54 | 2,340,088 | -0.37(-1.05%) |
Aug 16, 2022 | 34.63 | 34.93 | 34.49 | 34.91 | 2,766,669 | +0.39(+1.14%) |
Aug 15, 2022 | 34.36 | 34.60 | 34.22 | 34.51 | 3,648,445 | -0.38(-1.08%) |
Aug 12, 2022 | 34.63 | 34.90 | 34.55 | 34.89 | 925,201 | +0.34(+0.98%) |
Aug 11, 2022 | 34.62 | 34.85 | 34.48 | 34.55 | 2,321,217 | +0.19(+0.56%) |
Aug 10, 2022 | 33.89 | 34.42 | 33.88 | 34.36 | 3,352,558 | +0.84(+2.50%) |
Aug 09, 2022 | 33.70 | 33.77 | 33.42 | 33.52 | 1,610,544 | -0.23(-0.68%) |
Aug 08, 2022 | 33.74 | 33.95 | 33.70 | 33.75 | 2,296,075 | +0.29(+0.86%) |
Aug 05, 2022 | 33.19 | 33.49 | 33.13 | 33.46 | 2,490,543 | -0.17(-0.52%) |
Aug 04, 2022 | 33.62 | 33.74 | 33.55 | 33.64 | 1,366,188 | -0.03(-0.09%) |
Aug 03, 2022 | 33.66 | 33.73 | 33.45 | 33.67 | 1,663,157 | +0.20(+0.60%) |
Aug 02, 2022 | 33.55 | 33.87 | 33.38 | 33.46 | 2,684,113 | -0.19(-0.57%) |
Aug 01, 2022 | 33.75 | 33.90 | 33.50 | 33.66 | 4,320,279 | -0.34(-0.99%) |
Jul 29, 2022 | 33.58 | 34.04 | 33.58 | 33.99 | 3,658,658 | +0.43(+1.29%) |
Jul 28, 2022 | 33.34 | 33.59 | 32.94 | 33.56 | 2,593,312 | +0.30(+0.90%) |
Jul 27, 2022 | 32.81 | 33.37 | 32.70 | 33.26 | 4,918,465 | +0.75(+2.31%) |
Jul 26, 2022 | 32.77 | 32.85 | 32.42 | 32.51 | 2,064,559 | -0.40(-1.23%) |
Jul 25, 2022 | 32.67 | 32.92 | 32.59 | 32.92 | 3,358,516 | +0.44(+1.36%) |
Jul 22, 2022 | 32.79 | 32.96 | 32.33 | 32.47 | 2,018,879 | -0.22(-0.68%) |
Jul 21, 2022 | 32.49 | 32.71 | 32.22 | 32.69 | 2,505,005 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.69 | 32.27 | 32.63 | 3,924,275 | +0.13(+0.38%) |
Jul 19, 2022 | 32.02 | 32.51 | 31.94 | 32.50 | 3,465,370 | +0.84(+2.65%) |
Jul 18, 2022 | 31.56 | 32.02 | 31.56 | 31.66 | 3,317,752 | +0.48(+1.54%) |
Jul 15, 2022 | 31.20 | 31.33 | 30.94 | 31.18 | 4,135,723 | +0.33(+1.06%) |
Jul 14, 2022 | 30.99 | 31.07 | 30.48 | 30.86 | 5,759,885 | -0.92(-2.91%) |
Jul 13, 2022 | 31.48 | 31.90 | 31.28 | 31.78 | 8,079,891 | +0.01(+0.03%) |
Jul 12, 2022 | 31.78 | 32.05 | 31.62 | 31.77 | 5,759,822 | -0.26(-0.81%) |
Jul 11, 2022 | 32.18 | 32.23 | 31.96 | 32.03 | 4,023,272 | -0.46(-1.42%) |
Jul 08, 2022 | 32.44 | 32.67 | 32.20 | 32.49 | 2,592,478 | -0.01(-0.03%) |
Jul 07, 2022 | 32.10 | 32.55 | 32.09 | 32.50 | 9,370,817 | +0.71(+2.24%) |
Jul 06, 2022 | 32.02 | 32.10 | 31.40 | 31.79 | 5,988,791 | -0.17(-0.54%) |
Jul 05, 2022 | 32.08 | 32.16 | 31.35 | 31.96 | 11,344,805 | -0.81(-2.47%) |
Jul 01, 2022 | 32.38 | 32.85 | 32.06 | 32.77 | 7,111,806 | +0.35(+1.07%) |
Jun 30, 2022 | 32.36 | 32.50 | 31.96 | 32.42 | 6,457,642 | -0.30(-0.91%) |
Jun 29, 2022 | 33.26 | 33.26 | 32.67 | 32.72 | 4,008,305 | -0.29(-0.87%) |
Jun 28, 2022 | 33.26 | 33.58 | 32.91 | 33.01 | 4,691,249 | -0.05(-0.15%) |
Jun 27, 2022 | 32.68 | 33.14 | 32.63 | 33.06 | 5,101,668 | +0.39(+1.21%) |
Jun 24, 2022 | 32.11 | 32.67 | 32.07 | 32.67 | 7,354,770 | +0.84(+2.63%) |
Jun 23, 2022 | 32.56 | 32.58 | 31.71 | 31.83 | 9,822,991 | -0.63(-1.93%) |
Jun 22, 2022 | 32.45 | 32.78 | 32.19 | 32.45 | 5,805,266 | -0.50(-1.52%) |
Jun 21, 2022 | 32.82 | 33.18 | 32.82 | 32.95 | 5,030,390 | +0.89(+2.76%) |
Jun 17, 2022 | 32.32 | 32.50 | 31.73 | 32.07 | 5,721,111 | -0.37(-1.13%) |
Jun 16, 2022 | 32.87 | 32.98 | 32.32 | 32.43 | 7,710,875 | -1.16(-3.44%) |
Jun 15, 2022 | 33.63 | 33.88 | 32.90 | 33.59 | 8,044,435 | +0.30(+0.90%) |
Jun 14, 2022 | 33.75 | 33.88 | 33.07 | 33.29 | 6,198,935 | -0.40(-1.20%) |
Jun 13, 2022 | 34.09 | 34.14 | 33.52 | 33.70 | 12,511,277 | -1.18(-3.40%) |
Jun 10, 2022 | 35.16 | 35.26 | 34.70 | 34.88 | 11,003,682 | -0.76(-2.13%) |
Jun 09, 2022 | 36.20 | 36.29 | 35.64 | 35.64 | 5,399,858 | -0.79(-2.18%) |
Jun 08, 2022 | 36.62 | 36.76 | 36.26 | 36.43 | 10,030,289 | -0.34(-0.94%) |
Jun 07, 2022 | 36.18 | 36.78 | 36.17 | 36.78 | 2,748,549 | +0.31(+0.84%) |
Jun 06, 2022 | 36.70 | 36.75 | 36.40 | 36.47 | 2,337,257 | +0.13(+0.37%) |
Jun 03, 2022 | 36.62 | 36.70 | 36.28 | 36.34 | 3,817,479 | -0.54(-1.45%) |
Jun 02, 2022 | 36.01 | 36.89 | 36.01 | 36.87 | 5,304,865 | +0.79(+2.20%) |
Jun 01, 2022 | 36.38 | 36.48 | 35.86 | 36.08 | 3,501,591 | -0.08(-0.21%) |
May 31, 2022 | 36.25 | 36.46 | 36.06 | 36.16 | 6,715,341 | +0.20(+0.56%) |
May 27, 2022 | 35.64 | 36.00 | 35.57 | 35.96 | 6,295,647 | +0.56(+1.59%) |
May 26, 2022 | 35.03 | 35.53 | 35.02 | 35.39 | 4,173,619 | +0.36(+1.04%) |
May 25, 2022 | 34.67 | 35.16 | 34.67 | 35.03 | 6,767,209 | +0.17(+0.49%) |
May 24, 2022 | 34.90 | 34.97 | 34.47 | 34.86 | 9,175,122 | -0.35(-1.00%) |
May 23, 2022 | 34.97 | 35.39 | 34.75 | 35.21 | 7,195,795 | +0.60(+1.74%) |
May 20, 2022 | 35.01 | 35.07 | 34.12 | 34.61 | 7,994,835 | -0.11(-0.30%) |
May 19, 2022 | 34.19 | 35.01 | 34.16 | 34.71 | 8,656,677 | +0.39(+1.14%) |
May 18, 2022 | 35.00 | 35.03 | 34.23 | 34.32 | 9,708,668 | -0.89(-2.52%) |
May 17, 2022 | 34.96 | 35.22 | 34.80 | 35.21 | 7,080,992 | +0.57(+1.66%) |
May 16, 2022 | 34.23 | 34.80 | 34.16 | 34.64 | 7,044,517 | +0.33(+0.95%) |
May 13, 2022 | 33.48 | 34.45 | 33.48 | 34.31 | 8,975,606 | +0.97(+2.92%) |
May 12, 2022 | 33.27 | 33.59 | 32.88 | 33.34 | 18,235,892 | -0.30(-0.88%) |
May 11, 2022 | 33.79 | 34.39 | 33.52 | 33.63 | 13,899,407 | +0.03(+0.09%) |
May 10, 2022 | 34.30 | 34.41 | 33.32 | 33.60 | 15,602,725 | -0.22(-0.65%) |
May 09, 2022 | 34.71 | 34.76 | 33.77 | 33.82 | 13,221,602 | -1.37(-3.88%) |
May 06, 2022 | 35.33 | 35.42 | 34.82 | 35.19 | 12,266,598 | -0.24(-0.67%) |
May 05, 2022 | 36.37 | 36.37 | 35.16 | 35.43 | 15,513,095 | -1.17(-3.19%) |
May 04, 2022 | 35.91 | 36.61 | 35.60 | 36.60 | 14,353,116 | +0.79(+2.22%) |
May 03, 2022 | 35.41 | 36.02 | 35.41 | 35.80 | 9,912,132 | +0.48(+1.35%) |
May 02, 2022 | 35.22 | 35.38 | 34.80 | 35.32 | 11,693,033 | -0.09(-0.24%) |
Apr 29, 2022 | 36.20 | 36.45 | 35.38 | 35.41 | 11,481,332 | -0.79(-2.19%) |
Apr 28, 2022 | 35.60 | 36.34 | 35.50 | 36.20 | 8,271,349 | +0.76(+2.13%) |
Apr 27, 2022 | 35.36 | 35.70 | 35.15 | 35.45 | 7,209,766 | +0.08(+0.22%) |
Apr 26, 2022 | 35.83 | 35.97 | 35.37 | 35.37 | 9,728,530 | -0.79(-2.19%) |
Apr 25, 2022 | 35.98 | 36.32 | 35.46 | 36.17 | 10,429,204 | -0.32(-0.89%) |
Apr 22, 2022 | 37.33 | 37.36 | 36.46 | 36.49 | 9,765,559 | -1.21(-3.22%) |
Apr 21, 2022 | 38.76 | 38.78 | 37.63 | 37.70 | 7,358,968 | -0.85(-2.21%) |
Apr 20, 2022 | 38.55 | 38.69 | 38.39 | 38.56 | 5,224,544 | +0.31(+0.80%) |
Apr 19, 2022 | 37.86 | 38.28 | 37.82 | 38.25 | 4,495,970 | +0.30(+0.78%) |
Apr 18, 2022 | 37.91 | 38.15 | 37.87 | 37.95 | 4,511,373 | +0.03(+0.08%) |
Apr 14, 2022 | 38.05 | 38.15 | 37.87 | 37.92 | 3,015,149 | -0.12(-0.33%) |
Apr 13, 2022 | 37.64 | 38.13 | 37.63 | 38.05 | 6,220,951 | +0.39(+1.04%) |
Apr 12, 2022 | 37.99 | 38.15 | 37.60 | 37.66 | 5,022,994 | -0.16(-0.43%) |
Apr 11, 2022 | 38.04 | 38.04 | 37.72 | 37.82 | 3,261,163 | -0.31(-0.80%) |
Apr 08, 2022 | 38.00 | 38.24 | 37.91 | 38.13 | 4,131,470 | +0.10(+0.25%) |
Apr 07, 2022 | 38.06 | 38.14 | 37.62 | 38.03 | 4,537,922 | -0.11(-0.28%) |
Apr 06, 2022 | 38.48 | 38.53 | 37.96 | 38.13 | 5,714,803 | -0.41(-1.07%) |
Apr 05, 2022 | 38.94 | 39.30 | 38.48 | 38.55 | 9,184,834 | -0.28(-0.71%) |
Apr 04, 2022 | 38.67 | 38.83 | 38.50 | 38.82 | 6,157,539 | +0.38(+0.99%) |
Apr 01, 2022 | 38.61 | 38.68 | 38.18 | 38.44 | 5,155,865 | +0.01(+0.02%) |
Mar 31, 2022 | 38.68 | 38.98 | 38.43 | 38.43 | 7,749,806 | -0.43(-1.11%) |
Mar 30, 2022 | 38.92 | 39.05 | 38.74 | 38.86 | 15,108,776 | +0.07(+0.17%) |
Mar 29, 2022 | 38.70 | 38.88 | 38.47 | 38.79 | 10,280,845 | +0.21(+0.55%) |
Mar 28, 2022 | 38.67 | 38.67 | 38.26 | 38.58 | 4,333,125 | -0.21(-0.54%) |
Mar 25, 2022 | 38.46 | 38.79 | 38.42 | 38.79 | 6,098,111 | +0.38(+1.00%) |
Mar 24, 2022 | 38.43 | 38.56 | 38.25 | 38.41 | 7,668,017 | +0.12(+0.32%) |
Mar 23, 2022 | 38.50 | 38.66 | 38.29 | 38.29 | 7,228,025 | -0.31(-0.79%) |
Mar 22, 2022 | 38.53 | 38.72 | 38.43 | 38.59 | 7,723,571 | +0.16(+0.42%) |
Mar 21, 2022 | 38.18 | 38.45 | 38.12 | 38.43 | 5,290,151 | +0.41(+1.08%) |
Mar 18, 2022 | 37.65 | 38.11 | 37.63 | 38.02 | 6,144,998 | +0.14(+0.38%) |
Mar 17, 2022 | 37.24 | 37.89 | 37.18 | 37.88 | 9,037,919 | +0.75(+2.01%) |
Mar 16, 2022 | 36.68 | 37.20 | 36.39 | 37.13 | 7,140,746 | +0.72(+1.97%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.85 | 36.41 | 7,011,871 | +0.17(+0.47%) |
Mar 14, 2022 | 36.72 | 36.81 | 36.12 | 36.24 | 12,061,658 | -0.57(-1.56%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.81 | 36.82 | 5,542,296 | -0.19(-0.52%) |
Mar 10, 2022 | 36.51 | 37.05 | 37.01 | 6,968,266 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.43 | 36.82 | 36.24 | 36.75 | 7,920,830 | +0.73(+2.02%) |
Mar 08, 2022 | 36.48 | 36.59 | 36.00 | 36.02 | 13,268,319 | -0.35(-0.97%) |
Mar 07, 2022 | 36.91 | 37.05 | 36.38 | 36.38 | 10,174,856 | -0.46(-1.25%) |
Mar 04, 2022 | 36.03 | 36.86 | 36.03 | 36.83 | 17,229,502 | +0.10(+0.26%) |
Mar 03, 2022 | 36.85 | 37.06 | 36.62 | 36.74 | 6,891,382 | -0.13(-0.36%) |
Mar 02, 2022 | 36.42 | 36.91 | 36.36 | 36.87 | 12,242,019 | +0.84(+2.33%) |
Mar 01, 2022 | 36.55 | 36.71 | 35.93 | 36.03 | 10,227,311 | -0.50(-1.36%) |
Feb 28, 2022 | 36.00 | 36.60 | 36.00 | 36.53 | 10,520,686 | +0.07(+0.18%) |
Feb 25, 2022 | 35.70 | 36.46 | 35.80 | 36.46 | 12,689,207 | +1.00(+2.83%) |
Feb 24, 2022 | 34.74 | 35.56 | 34.71 | 35.46 | 15,339,128 | -0.17(-0.48%) |
Feb 23, 2022 | 36.20 | 36.25 | 35.60 | 35.63 | 6,997,580 | -0.25(-0.69%) |
Feb 22, 2022 | 36.00 | 36.26 | 35.55 | 35.88 | 10,828,327 | -0.20(-0.56%) |
Feb 18, 2022 | 36.08 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.84 | 36.96 | 36.50 | 36.52 | 5,336,949 | -0.49(-1.32%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.87 | 37.01 | 5,281,775 | -0.12(-0.33%) |
Feb 15, 2022 | 36.97 | 37.13 | 36.77 | 37.13 | 4,583,153 | +0.33(+0.88%) |
Feb 14, 2022 | 36.99 | 37.04 | 36.65 | 36.81 | 7,178,695 | -0.32(-0.85%) |
Feb 11, 2022 | 37.22 | 37.55 | 36.92 | 37.12 | 12,417,550 | -0.08(-0.21%) |
Feb 10, 2022 | 37.17 | 37.87 | 37.12 | 37.20 | 6,585,023 | -0.34(-0.92%) |
Feb 09, 2022 | 37.34 | 37.57 | 37.33 | 37.54 | 6,542,182 | +0.50(+1.34%) |
Feb 08, 2022 | 36.74 | 37.07 | 36.67 | 37.05 | 4,477,197 | +0.19(+0.52%) |
Feb 07, 2022 | 36.73 | 37.00 | 36.63 | 36.85 | 4,525,822 | +0.16(+0.44%) |
Feb 04, 2022 | 36.42 | 36.82 | 36.37 | 36.69 | 4,633,419 | +0.20(+0.55%) |
Feb 03, 2022 | 36.63 | 36.83 | 36.49 | 36.49 | 6,672,461 | -0.63(-1.70%) |
Feb 02, 2022 | 37.07 | 37.19 | 36.85 | 37.12 | 6,642,057 | +0.15(+0.41%) |
Feb 01, 2022 | 36.51 | 36.97 | 36.38 | 36.97 | 8,258,231 | +0.47(+1.28%) |
Jan 31, 2022 | 35.61 | 36.50 | 36.50 | 9,173,077 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.33 | 35.68 | 35.07 | 35.67 | 7,383,558 | +0.27(+0.76%) |
Jan 27, 2022 | 36.09 | 36.22 | 35.36 | 35.40 | 7,828,820 | -0.28(-0.78%) |
Jan 26, 2022 | 36.25 | 36.48 | 35.60 | 35.68 | 11,178,399 | -0.23(-0.64%) |
Jan 25, 2022 | 35.39 | 36.11 | 34.89 | 35.91 | 12,343,268 | +0.19(+0.54%) |
Jan 24, 2022 | 35.32 | 35.80 | 34.44 | 35.72 | 15,623,899 | -0.22(-0.61%) |
Jan 21, 2022 | 36.83 | 36.85 | 35.83 | 35.94 | 14,850,438 | -0.97(-2.62%) |
Jan 20, 2022 | 37.38 | 37.65 | 36.90 | 36.90 | 5,876,945 | -0.33(-0.87%) |
Jan 19, 2022 | 37.46 | 37.59 | 37.14 | 37.23 | 7,526,013 | -0.10(-0.26%) |
Jan 18, 2022 | 37.48 | 37.56 | 37.08 | 37.32 | 19,615,074 | -0.08(-0.20%) |
Jan 14, 2022 | 37.40 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.72 | 38.40 | 37.29 | 38.40 | 6,264,905 | +0.78(+2.07%) |
Jan 12, 2022 | 37.40 | 37.62 | 37.34 | 37.62 | 8,292,536 | +0.48(+1.29%) |
Jan 11, 2022 | 36.55 | 37.16 | 36.41 | 37.14 | 5,507,336 | +0.66(+1.81%) |
Jan 10, 2022 | 36.35 | 36.53 | 35.97 | 36.48 | 7,452,204 | -0.13(-0.37%) |
Jan 07, 2022 | 36.32 | 36.64 | 36.22 | 36.62 | 4,570,017 | +0.29(+0.79%) |
Jan 06, 2022 | 36.00 | 36.45 | 35.89 | 36.33 | 11,933,277 | +0.28(+0.77%) |
Jan 05, 2022 | 36.59 | 36.72 | 36.04 | 36.05 | 8,455,057 | -0.45(-1.23%) |
Jan 04, 2022 | 37.04 | 37.04 | 36.50 | 36.50 | 6,785,524 | -0.36(-0.99%) |
Jan 03, 2022 | 36.80 | 36.94 | 36.62 | 36.86 | 5,300,888 | +0.13(+0.36%) |
Dec 31, 2021 | 36.58 | 36.79 | 36.56 | 36.73 | 2,414,528 | +0.17(+0.47%) |
Dec 30, 2021 | 36.50 | 36.70 | 36.50 | 36.56 | 4,262,459 | +0.11(+0.31%) |
Dec 29, 2021 | 36.49 | 36.63 | 36.37 | 36.44 | 4,591,109 | -0.11(-0.29%) |
Dec 28, 2021 | 36.63 | 36.78 | 36.48 | 36.55 | 4,347,438 | -0.07(-0.18%) |
Dec 27, 2021 | 36.31 | 36.62 | 36.24 | 36.62 | 3,481,154 | +0.34(+0.95%) |
Dec 23, 2021 | 35.95 | 36.29 | 35.95 | 36.27 | 2,423,566 | +0.34(+0.96%) |
Dec 22, 2021 | 35.41 | 35.93 | 35.39 | 35.93 | 3,440,901 | +0.47(+1.32%) |
Dec 21, 2021 | 35.00 | 35.46 | 34.93 | 35.46 | 5,732,342 | +0.79(+2.29%) |
Dec 20, 2021 | 34.85 | 34.85 | 34.42 | 34.67 | 8,610,063 | -0.50(-1.41%) |
Dec 17, 2021 | 35.31 | 35.59 | 35.10 | 35.16 | 3,837,594 | -0.38(-1.08%) |
Dec 16, 2021 | 35.70 | 35.92 | 35.40 | 35.54 | 3,995,393 | +0.11(+0.32%) |
Dec 15, 2021 | 35.09 | 35.47 | 34.80 | 35.43 | 5,145,378 | +0.32(+0.90%) |
Dec 14, 2021 | 35.10 | 35.45 | 35.07 | 35.11 | 4,055,848 | -0.18(-0.51%) |
Dec 13, 2021 | 35.69 | 35.74 | 35.29 | 35.30 | 5,448,804 | -0.59(-1.66%) |
Dec 10, 2021 | 36.10 | 36.18 | 35.78 | 35.89 | 2,453,209 | -0.04(-0.10%) |
Dec 09, 2021 | 36.17 | 36.21 | 35.93 | 35.93 | 3,548,460 | -0.40(-1.09%) |
Dec 08, 2021 | 36.58 | 36.58 | 36.31 | 36.32 | 4,141,828 | -0.25(-0.67%) |
Dec 07, 2021 | 36.23 | 36.64 | 36.23 | 36.57 | 4,465,446 | +0.84(+2.35%) |
Dec 06, 2021 | 35.41 | 35.78 | 35.14 | 35.73 | 6,129,223 | +0.66(+1.88%) |
Dec 03, 2021 | 35.72 | 35.72 | 34.86 | 35.07 | 4,972,595 | -0.34(-0.96%) |
Dec 02, 2021 | 34.93 | 35.54 | 34.85 | 35.41 | 7,982,726 | +0.62(+1.79%) |
Dec 01, 2021 | 35.88 | 35.93 | 34.79 | 34.79 | 15,360,847 | -0.49(-1.39%) |
Nov 30, 2021 | 35.90 | 36.05 | 35.17 | 35.28 | 8,480,848 | -0.84(-2.33%) |
Nov 29, 2021 | 36.44 | 36.50 | 35.85 | 36.12 | 3,547,050 | +0.08(+0.21%) |
Nov 26, 2021 | 36.39 | 36.39 | 35.95 | 36.04 | 5,688,207 | -1.06(-2.85%) |
Nov 24, 2021 | 36.65 | 37.11 | 36.61 | 37.10 | 2,110,918 | +0.19(+0.51%) |
Nov 23, 2021 | 36.60 | 36.92 | 36.54 | 36.91 | 1,929,566 | +0.25(+0.67%) |
Nov 22, 2021 | 37.09 | 37.10 | 36.66 | 36.66 | 2,386,178 | -0.38(-1.02%) |
Nov 19, 2021 | 37.23 | 37.30 | 37.03 | 37.04 | 1,964,982 | -0.36(-0.96%) |
Nov 18, 2021 | 37.37 | 37.42 | 37.35 | 37.40 | 3,420,179 | +0.09(+0.25%) |
Nov 17, 2021 | 37.57 | 37.62 | 37.28 | 37.31 | 3,615,519 | -0.27(-0.73%) |
Nov 16, 2021 | 37.68 | 37.79 | 37.57 | 37.58 | 1,198,300 | -0.08(-0.20%) |
Nov 15, 2021 | 37.77 | 37.83 | 37.61 | 37.66 | 2,571,241 | -0.09(-0.25%) |
Nov 12, 2021 | 37.31 | 37.75 | 37.23 | 37.75 | 3,330,220 | +0.51(+1.37%) |
Nov 11, 2021 | 37.29 | 37.33 | 37.19 | 37.24 | 3,039,604 | -0.02(-0.05%) |
Nov 10, 2021 | 37.69 | 37.26 | 6,436,022 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.61 | 37.66 | 37.31 | 37.62 | 4,595,264 | +0.00(+0.00%) |
Nov 08, 2021 | 37.61 | 37.66 | 37.53 | 37.62 | 2,921,318 | +0.19(+0.50%) |
Nov 05, 2021 | 37.43 | 37.49 | 37.34 | 37.43 | 1,936,449 | +0.20(+0.53%) |
Nov 04, 2021 | 37.35 | 37.35 | 37.06 | 37.23 | 3,483,811 | -0.15(-0.40%) |
Nov 03, 2021 | 37.03 | 37.39 | 36.97 | 37.38 | 1,806,847 | +0.26(+0.71%) |
Nov 02, 2021 | 37.26 | 37.34 | 37.10 | 37.12 | 3,810,613 | -0.29(-0.78%) |