Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.18 | 31.17 | 30.08 | 30.99 | 5,418,528 | +0.67(+2.20%) |
Jan 30, 2023 | 30.77 | 30.93 | 30.25 | 30.32 | 3,802,347 | -0.72(-2.30%) |
Jan 27, 2023 | 30.61 | 31.28 | 30.49 | 31.03 | 2,903,097 | +0.41(+1.34%) |
Jan 26, 2023 | 30.80 | 30.84 | 30.41 | 30.62 | 2,790,230 | +0.04(+0.12%) |
Jan 25, 2023 | 30.32 | 30.59 | 30.14 | 30.59 | 2,679,192 | +0.16(+0.53%) |
Jan 24, 2023 | 29.99 | 30.48 | 29.84 | 30.42 | 2,811,205 | +0.43(+1.43%) |
Jan 23, 2023 | 30.11 | 30.29 | 29.80 | 30.00 | 2,466,786 | -0.07(-0.22%) |
Jan 20, 2023 | 29.47 | 30.06 | 29.25 | 30.06 | 3,101,233 | +0.56(+1.91%) |
Jan 19, 2023 | 29.43 | 29.96 | 29.37 | 29.50 | 2,473,266 | -0.02(-0.06%) |
Jan 18, 2023 | 30.30 | 30.42 | 29.49 | 29.52 | 2,729,159 | -0.64(-2.12%) |
Jan 17, 2023 | 29.80 | 30.31 | 29.65 | 30.16 | 3,192,571 | +0.40(+1.35%) |
Jan 13, 2023 | 29.70 | 30.03 | 29.50 | 29.76 | 3,002,261 | -0.19(-0.64%) |
Jan 12, 2023 | 29.88 | 30.18 | 29.51 | 29.95 | 4,803,426 | +0.25(+0.83%) |
Jan 11, 2023 | 28.77 | 29.81 | 28.76 | 29.70 | 5,600,165 | +1.28(+4.50%) |
Jan 10, 2023 | 28.22 | 28.57 | 28.19 | 28.42 | 2,298,748 | +0.01(+0.03%) |
Jan 09, 2023 | 28.13 | 28.70 | 27.99 | 28.41 | 3,901,456 | +0.06(+0.20%) |
Jan 06, 2023 | 27.45 | 28.46 | 27.33 | 28.36 | 3,132,626 | +1.10(+4.02%) |
Jan 05, 2023 | 28.03 | 28.06 | 27.19 | 27.26 | 5,864,475 | -1.08(-3.80%) |
Jan 04, 2023 | 28.04 | 28.84 | 27.99 | 28.34 | 5,803,866 | +0.44(+1.57%) |
Jan 03, 2023 | 28.04 | 28.46 | 27.54 | 27.90 | 3,275,724 | -0.36(-1.28%) |
Dec 30, 2022 | 28.47 | 28.59 | 27.90 | 28.26 | 2,555,083 | -0.37(-1.30%) |
Dec 29, 2022 | 27.97 | 28.67 | 27.81 | 28.63 | 2,575,478 | +0.88(+3.16%) |
Dec 28, 2022 | 28.47 | 28.55 | 27.74 | 27.75 | 2,251,068 | -0.59(-2.09%) |
Dec 27, 2022 | 28.49 | 28.50 | 28.09 | 28.35 | 2,126,254 | -0.16(-0.57%) |
Dec 23, 2022 | 28.15 | 28.52 | 27.94 | 28.51 | 1,612,214 | +0.27(+0.95%) |
Dec 22, 2022 | 28.24 | 28.31 | 27.72 | 28.24 | 2,948,340 | -0.14(-0.50%) |
Dec 21, 2022 | 28.36 | 28.62 | 28.13 | 28.38 | 3,270,883 | +0.23(+0.81%) |
Dec 20, 2022 | 28.17 | 28.40 | 27.82 | 28.16 | 3,327,057 | -0.21(-0.74%) |
Dec 19, 2022 | 28.92 | 28.92 | 28.16 | 28.36 | 3,053,556 | -0.60(-2.07%) |
Dec 16, 2022 | 29.20 | 29.22 | 28.26 | 28.97 | 8,642,946 | -0.80(-2.69%) |
Dec 15, 2022 | 30.21 | 30.43 | 29.64 | 29.77 | 3,293,920 | -0.75(-2.47%) |
Dec 14, 2022 | 30.59 | 31.14 | 30.31 | 30.52 | 3,679,757 | -0.04(-0.12%) |
Dec 13, 2022 | 30.62 | 30.88 | 29.97 | 30.56 | 4,716,520 | +0.86(+2.89%) |
Dec 12, 2022 | 30.14 | 30.16 | 29.24 | 29.70 | 8,712,925 | -0.42(-1.39%) |
Dec 09, 2022 | 30.52 | 30.72 | 30.10 | 30.12 | 4,971,201 | -0.50(-1.62%) |
Dec 08, 2022 | 30.48 | 31.20 | 30.48 | 30.62 | 5,808,819 | -0.07(-0.22%) |
Dec 07, 2022 | 30.09 | 30.74 | 30.03 | 30.68 | 3,422,637 | +0.50(+1.64%) |
Dec 06, 2022 | 30.75 | 30.83 | 29.93 | 30.19 | 3,366,500 | -0.47(-1.52%) |
Dec 05, 2022 | 30.56 | 30.89 | 30.28 | 30.65 | 3,308,234 | -0.20(-0.65%) |
Dec 02, 2022 | 30.50 | 30.96 | 30.35 | 30.85 | 2,493,283 | +0.01(+0.03%) |
Dec 01, 2022 | 31.26 | 31.63 | 30.50 | 30.84 | 3,591,295 | -0.27(-0.86%) |
Nov 30, 2022 | 30.00 | 31.15 | 29.85 | 31.11 | 5,298,203 | +0.68(+2.22%) |
Nov 29, 2022 | 29.41 | 30.48 | 29.36 | 30.43 | 3,384,154 | +0.89(+3.00%) |
Nov 28, 2022 | 30.09 | 30.39 | 29.47 | 29.55 | 2,714,259 | -0.70(-2.30%) |
Nov 25, 2022 | 30.11 | 30.31 | 29.96 | 30.24 | 1,122,877 | +0.11(+0.38%) |
Nov 23, 2022 | 30.00 | 30.45 | 29.79 | 30.13 | 2,551,793 | +0.02(+0.06%) |
Nov 22, 2022 | 29.80 | 30.16 | 29.68 | 30.11 | 3,124,861 | +0.31(+1.06%) |
Nov 21, 2022 | 29.75 | 30.01 | 29.37 | 29.80 | 3,346,598 | -0.02(-0.06%) |
Nov 18, 2022 | 29.77 | 29.92 | 29.43 | 29.81 | 5,525,611 | +0.47(+1.59%) |
Nov 17, 2022 | 29.32 | 29.63 | 29.14 | 29.35 | 3,539,216 | -0.38(-1.28%) |
Nov 16, 2022 | 30.19 | 30.37 | 29.69 | 29.73 | 3,184,542 | -0.47(-1.55%) |
Nov 15, 2022 | 30.46 | 30.55 | 30.11 | 30.20 | 5,404,864 | +0.35(+1.18%) |
Nov 14, 2022 | 30.29 | 30.58 | 29.83 | 29.84 | 3,689,081 | -0.65(-2.13%) |
Nov 11, 2022 | 30.89 | 31.10 | 30.43 | 30.49 | 3,722,784 | -0.30(-0.96%) |
Nov 10, 2022 | 29.53 | 30.89 | 29.46 | 30.79 | 5,297,911 | +2.36(+8.32%) |
Nov 09, 2022 | 28.62 | 29.03 | 28.34 | 28.42 | 3,636,675 | -0.29(-1.00%) |
Nov 08, 2022 | 28.43 | 28.96 | 28.18 | 28.71 | 4,253,948 | +0.38(+1.35%) |
Nov 07, 2022 | 29.61 | 29.69 | 28.30 | 28.33 | 4,865,179 | -1.05(-3.57%) |
Nov 04, 2022 | 29.86 | 29.95 | 28.74 | 29.38 | 5,342,447 | -0.31(-1.05%) |
Nov 03, 2022 | 29.42 | 29.97 | 28.98 | 29.69 | 5,195,293 | -0.09(-0.32%) |
Nov 02, 2022 | 29.92 | 30.68 | 29.62 | 29.78 | 5,340,950 | -0.18(-0.60%) |
Nov 01, 2022 | 30.24 | 30.31 | 29.75 | 29.96 | 5,239,000 | -0.04(-0.13%) |
Oct 31, 2022 | 30.09 | 30.57 | 29.98 | 30.00 | 4,716,979 | -0.30(-1.00%) |
Oct 28, 2022 | 29.21 | 30.37 | 29.06 | 30.30 | 4,779,569 | +0.91(+3.09%) |
Oct 27, 2022 | 28.59 | 30.21 | 28.59 | 29.39 | 9,880,499 | -2.46(-7.73%) |
Oct 26, 2022 | 32.13 | 32.39 | 31.78 | 31.86 | 4,569,498 | -0.29(-0.91%) |
Oct 25, 2022 | 31.29 | 32.23 | 31.14 | 32.15 | 4,115,240 | +1.02(+3.28%) |
Oct 24, 2022 | 31.68 | 31.79 | 30.93 | 31.13 | 2,928,534 | -0.21(-0.66%) |
Oct 21, 2022 | 30.87 | 31.37 | 30.51 | 31.34 | 3,398,027 | +0.53(+1.72%) |
Oct 20, 2022 | 30.86 | 31.23 | 30.66 | 30.81 | 2,801,484 | +0.04(+0.12%) |
Oct 19, 2022 | 31.01 | 31.29 | 30.61 | 30.77 | 3,627,830 | -0.75(-2.37%) |
Oct 18, 2022 | 31.52 | 31.95 | 31.30 | 31.52 | 4,231,516 | +0.41(+1.31%) |
Oct 17, 2022 | 30.42 | 31.27 | 30.24 | 31.11 | 3,633,826 | +1.19(+3.99%) |
Oct 14, 2022 | 31.13 | 31.19 | 29.89 | 29.92 | 3,208,598 | -0.84(-2.74%) |
Oct 13, 2022 | 29.93 | 30.98 | 29.68 | 30.76 | 4,485,215 | +0.27(+0.90%) |
Oct 12, 2022 | 31.16 | 31.23 | 30.46 | 30.48 | 3,902,969 | -0.73(-2.34%) |
Oct 11, 2022 | 30.43 | 31.40 | 30.12 | 31.21 | 6,082,187 | +0.79(+2.58%) |
Oct 10, 2022 | 30.77 | 31.03 | 30.43 | 30.43 | 4,288,348 | -0.20(-0.65%) |
Oct 07, 2022 | 31.59 | 31.84 | 30.45 | 30.63 | 6,112,629 | -1.28(-4.01%) |
Oct 06, 2022 | 32.44 | 32.75 | 31.84 | 31.90 | 4,580,512 | -0.53(-1.63%) |
Oct 05, 2022 | 32.72 | 32.88 | 31.87 | 32.43 | 3,546,552 | -0.74(-2.23%) |
Oct 04, 2022 | 33.17 | 33.68 | 32.91 | 33.17 | 4,768,091 | +0.10(+0.32%) |
Oct 03, 2022 | 32.41 | 33.34 | 32.11 | 33.07 | 6,181,582 | +1.10(+3.43%) |
Sep 30, 2022 | 32.29 | 32.45 | 31.87 | 31.97 | 6,343,488 | -0.10(-0.32%) |
Sep 29, 2022 | 32.41 | 32.52 | 31.82 | 32.07 | 4,939,866 | -0.58(-1.77%) |
Sep 28, 2022 | 32.34 | 32.76 | 31.71 | 32.65 | 5,509,669 | +0.56(+1.74%) |
Sep 27, 2022 | 32.77 | 33.01 | 32.06 | 32.09 | 4,732,605 | -0.41(-1.25%) |
Sep 26, 2022 | 33.00 | 33.00 | 32.27 | 32.50 | 6,093,128 | -0.66(-2.00%) |
Sep 23, 2022 | 32.85 | 33.67 | 32.83 | 33.16 | 7,119,582 | +0.03(+0.09%) |
Sep 22, 2022 | 32.87 | 33.38 | 32.38 | 33.13 | 7,770,822 | +0.12(+0.37%) |
Sep 21, 2022 | 34.01 | 34.17 | 33.01 | 33.01 | 5,032,986 | -0.79(-2.33%) |
Sep 20, 2022 | 34.52 | 34.65 | 33.60 | 33.80 | 6,066,980 | -0.98(-2.80%) |
Sep 19, 2022 | 34.39 | 34.78 | 34.10 | 34.77 | 8,540,258 | -0.12(-0.35%) |
Sep 16, 2022 | 34.74 | 35.03 | 34.38 | 34.89 | 103,415,976 | -0.32(-0.91%) |
Sep 15, 2022 | 36.05 | 36.31 | 35.17 | 35.22 | 7,822,842 | -0.96(-2.64%) |
Sep 14, 2022 | 36.78 | 36.95 | 35.92 | 36.17 | 8,961,079 | -0.66(-1.80%) |
Sep 13, 2022 | 37.36 | 37.74 | 36.79 | 36.84 | 7,036,770 | -1.14(-2.99%) |
Sep 12, 2022 | 37.45 | 38.06 | 37.31 | 37.97 | 6,858,502 | +0.53(+1.42%) |
Sep 09, 2022 | 36.79 | 37.53 | 36.62 | 37.44 | 5,726,067 | +0.64(+1.75%) |
Sep 08, 2022 | 36.61 | 37.13 | 36.57 | 36.80 | 6,679,580 | -0.01(-0.03%) |
Sep 07, 2022 | 35.99 | 36.97 | 35.98 | 36.81 | 8,960,726 | +0.66(+1.83%) |
Sep 06, 2022 | 36.16 | 36.84 | 36.05 | 36.14 | 20,318,304 | +1.62(+4.69%) |
Sep 02, 2022 | 34.88 | 35.41 | 34.41 | 34.53 | 4,556,462 | -0.08(-0.22%) |
Sep 01, 2022 | 34.13 | 34.64 | 33.71 | 34.60 | 3,071,505 | +0.26(+0.74%) |
Aug 31, 2022 | 34.35 | 34.79 | 34.27 | 34.35 | 3,994,037 | +0.25(+0.72%) |
Aug 30, 2022 | 34.93 | 35.01 | 33.95 | 34.10 | 2,566,514 | -0.66(-1.91%) |
Aug 29, 2022 | 35.05 | 35.18 | 34.76 | 34.76 | 1,928,316 | -0.53(-1.50%) |
Aug 26, 2022 | 36.19 | 36.19 | 35.26 | 35.29 | 1,916,938 | -0.90(-2.49%) |
Aug 25, 2022 | 35.85 | 36.22 | 35.68 | 36.19 | 2,279,776 | +0.52(+1.46%) |
Aug 24, 2022 | 35.29 | 36.08 | 35.29 | 35.67 | 1,610,279 | +0.18(+0.51%) |
Aug 23, 2022 | 36.06 | 36.19 | 35.16 | 35.49 | 2,426,322 | -0.73(-2.01%) |
Aug 22, 2022 | 36.45 | 36.62 | 36.19 | 36.22 | 2,521,137 | -0.49(-1.34%) |
Aug 19, 2022 | 36.77 | 36.85 | 36.47 | 36.71 | 1,603,329 | -0.02(-0.05%) |
Aug 18, 2022 | 37.64 | 37.69 | 36.70 | 36.73 | 1,898,115 | -0.88(-2.34%) |
Aug 17, 2022 | 37.38 | 37.84 | 37.34 | 37.61 | 1,355,644 | -0.08(-0.20%) |
Aug 16, 2022 | 37.52 | 37.99 | 37.40 | 37.69 | 1,370,924 | +0.03(+0.08%) |
Aug 15, 2022 | 37.62 | 37.67 | 37.34 | 37.66 | 1,787,304 | +0.18(+0.48%) |
Aug 12, 2022 | 37.02 | 37.51 | 36.93 | 37.48 | 1,525,822 | +0.66(+1.80%) |
Aug 11, 2022 | 36.98 | 37.18 | 36.74 | 36.82 | 2,441,758 | -0.05(-0.13%) |
Aug 10, 2022 | 36.87 | 36.92 | 36.33 | 36.86 | 1,540,716 | +0.46(+1.27%) |
Aug 09, 2022 | 35.94 | 36.42 | 35.64 | 36.40 | 2,087,535 | +0.50(+1.40%) |
Aug 08, 2022 | 35.96 | 36.45 | 35.71 | 35.90 | 2,712,919 | +0.25(+0.69%) |
Aug 05, 2022 | 35.46 | 35.74 | 35.09 | 35.65 | 2,506,017 | -0.04(-0.11%) |
Aug 04, 2022 | 35.45 | 35.70 | 35.24 | 35.69 | 2,319,247 | +0.24(+0.66%) |
Aug 03, 2022 | 35.87 | 36.17 | 35.44 | 35.45 | 2,707,035 | -0.29(-0.82%) |
Aug 02, 2022 | 36.22 | 36.43 | 35.70 | 35.75 | 2,181,143 | -0.50(-1.38%) |
Aug 01, 2022 | 36.67 | 36.86 | 36.17 | 36.25 | 2,185,291 | -0.49(-1.33%) |
Jul 29, 2022 | 36.34 | 36.85 | 35.84 | 36.73 | 3,193,006 | +0.39(+1.06%) |
Jul 28, 2022 | 35.30 | 36.41 | 35.03 | 36.35 | 4,292,728 | +1.55(+4.46%) |
Jul 27, 2022 | 34.52 | 34.83 | 34.21 | 34.80 | 3,050,236 | +0.34(+0.98%) |
Jul 26, 2022 | 34.39 | 34.64 | 34.20 | 34.46 | 1,879,705 | +0.14(+0.41%) |
Jul 25, 2022 | 34.28 | 34.41 | 34.00 | 34.32 | 2,796,551 | +0.01(+0.03%) |
Jul 22, 2022 | 34.33 | 34.71 | 34.06 | 34.31 | 2,843,228 | +0.22(+0.64%) |
Jul 21, 2022 | 33.74 | 34.09 | 33.43 | 34.09 | 2,689,711 | +0.48(+1.43%) |
Jul 20, 2022 | 33.60 | 33.88 | 33.31 | 33.61 | 2,829,588 | +0.04(+0.11%) |
Jul 19, 2022 | 33.66 | 33.69 | 32.87 | 33.57 | 2,976,414 | +0.08(+0.25%) |
Jul 18, 2022 | 33.94 | 34.06 | 33.31 | 33.49 | 2,911,578 | -0.23(-0.67%) |
Jul 15, 2022 | 33.49 | 33.84 | 33.10 | 33.71 | 2,749,272 | +0.70(+2.11%) |
Jul 14, 2022 | 32.83 | 33.49 | 32.69 | 33.02 | 4,334,880 | -0.22(-0.65%) |
Jul 13, 2022 | 32.55 | 33.54 | 32.29 | 33.23 | 8,575,157 | +0.38(+1.15%) |
Jul 12, 2022 | 32.65 | 33.73 | 32.47 | 32.86 | 9,747,549 | -1.50(-4.36%) |
Jul 11, 2022 | 34.21 | 34.49 | 33.95 | 34.35 | 1,928,637 | +0.03(+0.08%) |
Jul 08, 2022 | 34.32 | 34.53 | 34.06 | 34.33 | 2,622,618 | -0.11(-0.33%) |
Jul 07, 2022 | 34.43 | 34.65 | 34.24 | 34.44 | 2,478,110 | +0.20(+0.58%) |
Jul 06, 2022 | 33.98 | 34.76 | 33.97 | 34.24 | 3,213,361 | +0.27(+0.80%) |
Jul 05, 2022 | 33.45 | 33.99 | 32.81 | 33.97 | 3,836,708 | +0.33(+0.98%) |
Jul 01, 2022 | 33.40 | 33.89 | 33.15 | 33.64 | 4,187,970 | +0.15(+0.45%) |
Jun 30, 2022 | 33.32 | 34.02 | 33.07 | 33.49 | 4,881,811 | -0.06(-0.17%) |
Jun 29, 2022 | 33.41 | 33.61 | 32.91 | 33.54 | 3,871,557 | -0.13(-0.39%) |
Jun 28, 2022 | 33.82 | 34.23 | 33.61 | 33.68 | 3,981,796 | +0.23(+0.68%) |
Jun 27, 2022 | 33.37 | 33.99 | 33.12 | 33.45 | 3,821,249 | +0.03(+0.08%) |
Jun 24, 2022 | 33.21 | 33.54 | 32.94 | 33.42 | 5,343,240 | +0.40(+1.23%) |
Jun 23, 2022 | 32.15 | 33.12 | 32.13 | 33.02 | 4,304,661 | +0.97(+3.03%) |
Jun 22, 2022 | 31.74 | 32.54 | 31.57 | 32.05 | 5,266,902 | +0.02(+0.06%) |
Jun 21, 2022 | 32.05 | 32.64 | 31.97 | 32.03 | 3,441,966 | +0.25(+0.80%) |
Jun 17, 2022 | 32.01 | 32.34 | 31.48 | 31.77 | 6,878,445 | -0.02(-0.06%) |
Jun 16, 2022 | 31.44 | 32.01 | 31.20 | 31.79 | 6,051,106 | -0.43(-1.34%) |
Jun 15, 2022 | 31.93 | 32.78 | 31.73 | 32.23 | 6,343,950 | +0.57(+1.81%) |
Jun 14, 2022 | 32.11 | 32.15 | 31.40 | 31.65 | 6,229,500 | -0.30(-0.94%) |
Jun 13, 2022 | 33.11 | 33.32 | 31.81 | 31.95 | 4,571,792 | -2.01(-5.93%) |
Jun 10, 2022 | 34.23 | 34.36 | 33.73 | 33.97 | 3,075,807 | -0.54(-1.55%) |
Jun 09, 2022 | 35.04 | 35.33 | 34.49 | 34.50 | 2,363,869 | -0.66(-1.87%) |
Jun 08, 2022 | 35.73 | 35.91 | 34.97 | 35.16 | 2,634,531 | -0.79(-2.20%) |
Jun 07, 2022 | 35.21 | 35.97 | 35.08 | 35.95 | 4,030,831 | +0.58(+1.65%) |
Jun 06, 2022 | 36.27 | 36.27 | 35.29 | 35.37 | 2,335,015 | -0.67(-1.85%) |
Jun 03, 2022 | 36.32 | 36.60 | 35.90 | 36.04 | 3,228,698 | -0.48(-1.31%) |
Jun 02, 2022 | 35.68 | 36.55 | 35.35 | 36.52 | 3,308,969 | +0.72(+2.00%) |
Jun 01, 2022 | 35.60 | 36.04 | 35.03 | 35.80 | 3,484,065 | +0.30(+0.85%) |
May 31, 2022 | 35.88 | 36.26 | 35.48 | 35.50 | 3,693,764 | -0.77(-2.13%) |
May 27, 2022 | 35.45 | 36.29 | 35.35 | 36.27 | 2,243,103 | +1.11(+3.16%) |
May 26, 2022 | 35.58 | 35.77 | 35.13 | 35.16 | 2,386,033 | -0.23(-0.64%) |
May 25, 2022 | 35.26 | 35.63 | 35.08 | 35.39 | 4,039,266 | +0.00(+0.00%) |
May 24, 2022 | 34.50 | 35.44 | 34.18 | 35.39 | 5,431,217 | +0.83(+2.40%) |
May 23, 2022 | 34.39 | 34.73 | 33.85 | 34.56 | 3,047,453 | +0.48(+1.41%) |
May 20, 2022 | 34.00 | 34.17 | 33.54 | 34.08 | 4,867,687 | +0.43(+1.29%) |
May 19, 2022 | 33.33 | 33.86 | 33.22 | 33.65 | 3,556,010 | +0.07(+0.20%) |
May 18, 2022 | 34.64 | 34.83 | 33.48 | 33.58 | 3,148,841 | -1.10(-3.18%) |
May 17, 2022 | 34.70 | 34.88 | 34.23 | 34.68 | 2,826,336 | +0.37(+1.07%) |
May 16, 2022 | 34.84 | 35.00 | 34.26 | 34.32 | 2,365,917 | -0.43(-1.25%) |
May 13, 2022 | 34.02 | 34.76 | 33.70 | 34.75 | 2,860,408 | +0.99(+2.93%) |
May 12, 2022 | 33.72 | 34.12 | 33.47 | 33.76 | 3,748,090 | +0.04(+0.11%) |
May 11, 2022 | 33.77 | 34.49 | 33.57 | 33.72 | 3,608,795 | -0.02(-0.06%) |
May 10, 2022 | 33.98 | 34.42 | 33.18 | 33.74 | 4,153,304 | +0.03(+0.08%) |
May 09, 2022 | 35.22 | 35.25 | 33.67 | 33.71 | 3,623,427 | -1.84(-5.16%) |
May 06, 2022 | 35.34 | 36.03 | 34.82 | 35.55 | 4,721,547 | -0.12(-0.34%) |
May 05, 2022 | 36.29 | 36.48 | 35.37 | 35.67 | 4,001,577 | -0.59(-1.63%) |
May 04, 2022 | 35.89 | 36.48 | 35.28 | 36.26 | 3,961,959 | +0.25(+0.70%) |
May 03, 2022 | 36.07 | 36.52 | 35.80 | 36.01 | 3,023,015 | +0.08(+0.23%) |
May 02, 2022 | 37.24 | 37.38 | 35.09 | 35.92 | 5,446,081 | -1.34(-3.59%) |
Apr 29, 2022 | 38.26 | 38.47 | 37.12 | 37.26 | 8,471,345 | -1.29(-3.35%) |
Apr 28, 2022 | 38.84 | 39.29 | 37.33 | 38.55 | 5,416,235 | -0.48(-1.22%) |
Apr 27, 2022 | 39.20 | 39.74 | 39.00 | 39.03 | 3,840,105 | -0.28(-0.71%) |
Apr 26, 2022 | 39.92 | 40.22 | 39.27 | 39.31 | 2,784,360 | -0.75(-1.87%) |
Apr 25, 2022 | 40.30 | 40.47 | 39.51 | 40.06 | 4,112,130 | -0.25(-0.63%) |
Apr 22, 2022 | 40.81 | 40.96 | 40.27 | 40.31 | 3,565,367 | -0.64(-1.55%) |
Apr 21, 2022 | 41.36 | 41.51 | 40.89 | 40.95 | 4,007,470 | -0.14(-0.34%) |
Apr 20, 2022 | 40.58 | 41.32 | 40.58 | 41.09 | 5,860,946 | +0.81(+2.02%) |
Apr 19, 2022 | 39.30 | 40.33 | 39.26 | 40.27 | 3,618,819 | +1.26(+3.24%) |
Apr 18, 2022 | 39.24 | 39.48 | 38.81 | 39.01 | 3,223,402 | -0.24(-0.62%) |
Apr 14, 2022 | 39.30 | 39.45 | 38.92 | 39.25 | 3,404,573 | +0.11(+0.29%) |
Apr 13, 2022 | 38.58 | 39.18 | 38.58 | 39.14 | 3,572,140 | +0.38(+0.99%) |
Apr 12, 2022 | 38.48 | 39.00 | 38.10 | 38.76 | 5,543,388 | +0.35(+0.90%) |
Apr 11, 2022 | 38.55 | 38.73 | 38.24 | 38.41 | 4,844,345 | -0.20(-0.51%) |
Apr 08, 2022 | 38.23 | 38.79 | 38.01 | 38.61 | 8,265,839 | +0.47(+1.23%) |
Apr 07, 2022 | 37.94 | 38.35 | 37.49 | 38.14 | 5,002,737 | -0.11(-0.29%) |
Apr 06, 2022 | 37.59 | 38.32 | 37.35 | 38.25 | 5,074,639 | +0.61(+1.62%) |
Apr 05, 2022 | 37.62 | 38.27 | 37.45 | 37.64 | 5,079,798 | -0.12(-0.32%) |
Apr 04, 2022 | 38.38 | 38.45 | 37.50 | 37.77 | 2,473,399 | -0.64(-1.66%) |
Apr 01, 2022 | 37.58 | 38.45 | 37.58 | 38.40 | 3,243,687 | +0.80(+2.14%) |
Mar 31, 2022 | 38.50 | 38.59 | 37.59 | 37.60 | 5,130,405 | -0.68(-1.78%) |
Mar 30, 2022 | 38.55 | 38.59 | 38.06 | 38.28 | 4,101,159 | -0.53(-1.37%) |
Mar 29, 2022 | 38.16 | 38.90 | 38.01 | 38.81 | 8,136,650 | +0.95(+2.50%) |
Mar 28, 2022 | 38.00 | 38.30 | 37.62 | 37.87 | 4,530,800 | +0.00(+0.00%) |
Mar 25, 2022 | 37.51 | 37.89 | 37.21 | 37.87 | 3,139,817 | +0.36(+0.95%) |
Mar 24, 2022 | 37.14 | 37.57 | 37.03 | 37.51 | 3,799,243 | +0.40(+1.08%) |
Mar 23, 2022 | 37.68 | 37.80 | 37.02 | 37.11 | 3,016,680 | -0.68(-1.81%) |
Mar 22, 2022 | 38.12 | 38.29 | 37.71 | 37.79 | 2,887,231 | -0.16(-0.42%) |
Mar 21, 2022 | 38.13 | 38.47 | 37.70 | 37.95 | 4,946,298 | -0.12(-0.32%) |
Mar 18, 2022 | 37.93 | 38.23 | 37.20 | 38.08 | 6,829,291 | -0.01(-0.02%) |
Mar 17, 2022 | 37.02 | 38.12 | 37.02 | 38.08 | 3,473,321 | +0.84(+2.26%) |
Mar 16, 2022 | 37.32 | 37.77 | 36.50 | 37.24 | 5,045,991 | +0.28(+0.76%) |
Mar 15, 2022 | 37.06 | 37.20 | 36.69 | 36.96 | 2,969,010 | +0.37(+1.02%) |
Mar 14, 2022 | 37.12 | 37.45 | 36.40 | 36.59 | 4,894,673 | -0.33(-0.89%) |
Mar 11, 2022 | 37.10 | 37.60 | 36.78 | 36.91 | 5,707,229 | +0.04(+0.10%) |
Mar 10, 2022 | 36.52 | 36.94 | 36.37 | 36.88 | 2,988,689 | +0.04(+0.10%) |
Mar 09, 2022 | 36.84 | 37.49 | 36.49 | 36.84 | 5,113,586 | +0.70(+1.94%) |
Mar 08, 2022 | 35.72 | 36.62 | 35.55 | 36.14 | 10,833,179 | +0.34(+0.94%) |
Mar 07, 2022 | 36.75 | 36.81 | 35.75 | 35.80 | 6,773,366 | -0.88(-2.40%) |
Mar 04, 2022 | 35.84 | 36.74 | 34.81 | 36.68 | 5,785,019 | +0.51(+1.42%) |
Mar 03, 2022 | 36.52 | 36.75 | 36.04 | 36.17 | 9,033,020 | -0.23(-0.64%) |
Mar 02, 2022 | 35.25 | 36.66 | 35.25 | 36.40 | 6,824,909 | +1.36(+3.87%) |
Mar 01, 2022 | 35.26 | 35.51 | 34.69 | 35.04 | 6,620,627 | -0.33(-0.93%) |
Feb 28, 2022 | 35.96 | 36.18 | 35.11 | 35.37 | 7,690,580 | -1.16(-3.18%) |
Feb 25, 2022 | 35.08 | 36.57 | 35.46 | 36.53 | 7,564,435 | +1.67(+4.78%) |
Feb 24, 2022 | 34.45 | 35.20 | 33.83 | 34.87 | 16,736,648 | -0.15(-0.43%) |
Feb 23, 2022 | 36.42 | 36.79 | 35.00 | 35.02 | 8,266,424 | -1.29(-3.56%) |
Feb 22, 2022 | 35.58 | 36.66 | 36.31 | 7,252,955 | +0.17(+0.47%) | |
Feb 18, 2022 | 36.14 | 0 | -0.62(-1.68%) | |||
Feb 17, 2022 | 37.82 | 37.90 | 36.54 | 36.76 | 7,101,334 | -1.09(-2.89%) |
Feb 16, 2022 | 37.82 | 38.22 | 37.47 | 37.85 | 6,232,703 | -0.84(-2.18%) |
Feb 15, 2022 | 39.06 | 39.30 | 38.48 | 38.69 | 3,774,109 | -0.05(-0.12%) |
Feb 14, 2022 | 39.15 | 39.35 | 38.44 | 38.74 | 3,919,259 | -0.40(-1.03%) |
Feb 11, 2022 | 39.45 | 39.72 | 38.69 | 39.14 | 4,805,119 | -0.16(-0.40%) |
Feb 10, 2022 | 39.34 | 39.98 | 39.13 | 39.30 | 4,579,299 | -0.56(-1.40%) |
Feb 09, 2022 | 39.38 | 39.86 | 39.38 | 39.86 | 5,001,473 | +0.96(+2.46%) |
Feb 08, 2022 | 38.73 | 39.32 | 38.63 | 38.90 | 5,361,865 | +0.11(+0.29%) |
Feb 07, 2022 | 39.52 | 39.67 | 38.75 | 38.79 | 4,853,434 | -0.71(-1.79%) |
Feb 04, 2022 | 39.30 | 40.01 | 39.02 | 39.50 | 5,105,521 | +0.03(+0.07%) |
Feb 03, 2022 | 39.25 | 39.76 | 39.47 | 3,541,310 | -0.19(-0.47%) | |
Feb 02, 2022 | 39.19 | 39.85 | 38.93 | 39.65 | 3,598,021 | +0.73(+1.87%) |