Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.51 | 23.91 | 23.39 | 23.90 | 4,775,384 | +0.38(+1.62%) |
Jan 30, 2023 | 23.90 | 24.06 | 23.50 | 23.52 | 4,669,680 | -0.58(-2.41%) |
Jan 27, 2023 | 23.74 | 24.14 | 23.57 | 24.10 | 6,006,427 | +0.28(+1.18%) |
Jan 26, 2023 | 23.39 | 23.86 | 23.29 | 23.82 | 7,168,603 | +0.59(+2.54%) |
Jan 25, 2023 | 22.85 | 23.35 | 22.63 | 23.23 | 7,007,819 | +0.19(+0.82%) |
Jan 24, 2023 | 23.20 | 23.57 | 22.95 | 23.04 | 6,594,060 | -0.61(-2.58%) |
Jan 23, 2023 | 23.13 | 23.76 | 23.13 | 23.65 | 6,472,962 | +0.63(+2.74%) |
Jan 20, 2023 | 22.69 | 23.09 | 22.52 | 23.02 | 5,110,882 | +0.37(+1.63%) |
Jan 19, 2023 | 22.00 | 22.93 | 21.99 | 22.65 | 5,663,926 | +0.42(+1.89%) |
Jan 18, 2023 | 22.30 | 22.75 | 22.20 | 22.23 | 4,483,400 | -0.03(-0.13%) |
Jan 17, 2023 | 21.99 | 22.59 | 21.96 | 22.26 | 4,099,336 | +0.16(+0.72%) |
Jan 13, 2023 | 21.90 | 22.18 | 21.81 | 22.10 | 3,617,032 | -0.03(-0.14%) |
Jan 12, 2023 | 22.25 | 22.39 | 21.77 | 22.13 | 3,779,536 | -0.05(-0.23%) |
Jan 11, 2023 | 21.61 | 22.39 | 21.52 | 22.18 | 5,452,584 | +0.71(+3.31%) |
Jan 10, 2023 | 20.76 | 21.77 | 20.67 | 21.47 | 5,918,177 | +0.81(+3.92%) |
Jan 09, 2023 | 20.28 | 21.44 | 20.23 | 20.66 | 11,675,507 | +0.59(+2.94%) |
Jan 06, 2023 | 20.80 | 20.88 | 19.69 | 20.07 | 11,411,344 | -0.57(-2.76%) |
Jan 05, 2023 | 21.18 | 21.20 | 20.64 | 20.64 | 5,900,097 | -0.75(-3.51%) |
Jan 04, 2023 | 21.42 | 21.63 | 21.20 | 21.39 | 13,692,516 | +0.22(+1.04%) |
Jan 03, 2023 | 21.37 | 21.69 | 21.00 | 21.17 | 5,796,713 | +0.08(+0.38%) |
Dec 30, 2022 | 20.86 | 21.14 | 20.65 | 21.09 | 5,215,340 | +0.05(+0.24%) |
Dec 29, 2022 | 20.43 | 21.10 | 20.27 | 21.04 | 2,394,116 | +0.81(+4.00%) |
Dec 28, 2022 | 20.49 | 20.79 | 20.20 | 20.23 | 2,101,301 | -0.24(-1.17%) |
Dec 27, 2022 | 20.50 | 20.59 | 20.21 | 20.47 | 2,693,485 | -0.07(-0.34%) |
Dec 23, 2022 | 20.44 | 20.59 | 20.23 | 20.54 | 2,521,849 | +0.04(+0.20%) |
Dec 22, 2022 | 20.37 | 20.60 | 20.04 | 20.50 | 2,691,092 | -0.18(-0.87%) |
Dec 21, 2022 | 20.58 | 20.85 | 20.52 | 20.68 | 3,309,159 | +0.29(+1.42%) |
Dec 20, 2022 | 20.15 | 20.55 | 20.00 | 20.39 | 3,704,790 | +0.09(+0.44%) |
Dec 19, 2022 | 20.55 | 20.62 | 20.30 | 20.30 | 3,786,450 | -0.40(-1.93%) |
Dec 16, 2022 | 21.28 | 21.34 | 20.56 | 20.70 | 7,035,569 | -0.64(-3.00%) |
Dec 15, 2022 | 20.85 | 21.36 | 20.71 | 21.34 | 6,308,214 | +0.17(+0.80%) |
Dec 14, 2022 | 21.65 | 21.77 | 21.07 | 21.17 | 6,389,073 | -0.83(-3.77%) |
Dec 13, 2022 | 22.25 | 22.42 | 21.54 | 22.00 | 6,067,067 | +0.60(+2.80%) |
Dec 12, 2022 | 21.39 | 21.61 | 21.25 | 21.40 | 4,609,759 | -0.11(-0.51%) |
Dec 09, 2022 | 21.66 | 21.98 | 21.48 | 21.51 | 3,399,230 | -0.31(-1.42%) |
Dec 08, 2022 | 21.81 | 22.02 | 21.68 | 21.82 | 4,104,846 | +0.01(+0.05%) |
Dec 07, 2022 | 21.52 | 22.08 | 21.52 | 21.81 | 6,443,711 | +0.20(+0.93%) |
Dec 06, 2022 | 22.20 | 22.50 | 21.55 | 21.61 | 4,274,146 | -0.74(-3.31%) |
Dec 05, 2022 | 22.45 | 22.60 | 21.82 | 22.35 | 3,790,679 | -0.39(-1.72%) |
Dec 02, 2022 | 22.54 | 22.89 | 22.04 | 22.74 | 4,682,252 | -0.06(-0.26%) |
Dec 01, 2022 | 22.44 | 23.00 | 22.29 | 22.80 | 8,948,202 | +0.52(+2.33%) |
Nov 30, 2022 | 21.48 | 22.35 | 21.33 | 22.28 | 11,382,620 | +0.97(+4.55%) |
Nov 29, 2022 | 21.03 | 21.45 | 21.03 | 21.31 | 5,492,013 | +0.21(+1.00%) |
Nov 28, 2022 | 21.23 | 21.55 | 21.00 | 21.10 | 3,901,779 | -0.34(-1.59%) |
Nov 25, 2022 | 21.50 | 21.78 | 21.38 | 21.44 | 3,217,291 | -0.09(-0.42%) |
Nov 23, 2022 | 21.10 | 21.82 | 20.92 | 21.53 | 11,019,260 | +0.46(+2.18%) |
Nov 22, 2022 | 20.70 | 21.10 | 20.63 | 21.07 | 4,005,347 | +0.35(+1.69%) |
Nov 21, 2022 | 20.73 | 20.87 | 20.57 | 20.72 | 3,195,971 | -0.16(-0.77%) |
Nov 18, 2022 | 21.13 | 21.15 | 20.41 | 20.88 | 7,078,894 | +0.67(+3.32%) |
Nov 17, 2022 | 20.13 | 20.25 | 19.72 | 20.21 | 6,328,921 | -0.32(-1.56%) |
Nov 16, 2022 | 20.92 | 21.06 | 20.41 | 20.53 | 5,829,897 | -0.65(-3.07%) |
Nov 15, 2022 | 21.42 | 21.58 | 20.95 | 21.18 | 5,850,055 | +0.15(+0.71%) |
Nov 14, 2022 | 21.49 | 21.54 | 21.02 | 21.03 | 6,224,266 | -0.59(-2.73%) |
Nov 11, 2022 | 21.51 | 21.93 | 21.28 | 21.62 | 6,799,818 | +0.29(+1.36%) |
Nov 10, 2022 | 20.22 | 21.36 | 20.22 | 21.33 | 5,864,179 | +1.71(+8.72%) |
Nov 09, 2022 | 19.96 | 20.13 | 19.61 | 19.62 | 4,151,600 | -0.45(-2.24%) |
Nov 08, 2022 | 19.86 | 20.49 | 19.68 | 20.07 | 6,973,787 | +0.37(+1.88%) |
Nov 07, 2022 | 20.18 | 20.18 | 19.52 | 19.70 | 8,992,083 | -0.36(-1.79%) |
Nov 04, 2022 | 19.66 | 20.06 | 19.21 | 20.06 | 9,052,654 | +0.71(+3.67%) |
Nov 03, 2022 | 19.05 | 19.59 | 18.71 | 19.35 | 7,575,074 | +0.07(+0.36%) |
Nov 02, 2022 | 20.03 | 19.28 | 19.28 | 5,527,115 | -0.70(-3.50%) | |
Nov 01, 2022 | 20.32 | 20.48 | 19.83 | 19.98 | 5,529,555 | -0.19(-0.94%) |
Oct 31, 2022 | 19.14 | 20.21 | 19.14 | 20.17 | 9,216,583 | +0.95(+4.94%) |
Oct 28, 2022 | 20.17 | 20.17 | 17.91 | 19.22 | 18,644,744 | -1.32(-6.43%) |
Oct 27, 2022 | 20.73 | 20.99 | 20.45 | 20.54 | 7,476,679 | -0.22(-1.06%) |
Oct 26, 2022 | 20.56 | 21.16 | 20.40 | 20.76 | 5,154,351 | +0.23(+1.12%) |
Oct 25, 2022 | 19.97 | 20.63 | 19.85 | 20.53 | 8,205,738 | +0.59(+2.96%) |
Oct 24, 2022 | 19.81 | 19.99 | 19.47 | 19.94 | 4,389,732 | +0.31(+1.58%) |
Oct 21, 2022 | 19.74 | 19.91 | 19.39 | 19.63 | 7,915,407 | -0.05(-0.25%) |
Oct 20, 2022 | 20.00 | 20.26 | 19.48 | 19.68 | 6,904,369 | -0.46(-2.28%) |
Oct 19, 2022 | 20.18 | 20.27 | 19.86 | 20.14 | 6,333,359 | -0.47(-2.28%) |
Oct 18, 2022 | 20.78 | 21.11 | 20.52 | 20.61 | 7,280,225 | +0.35(+1.73%) |
Oct 17, 2022 | 19.86 | 20.38 | 19.76 | 20.26 | 4,094,841 | +0.68(+3.47%) |
Oct 14, 2022 | 20.07 | 20.28 | 19.55 | 19.58 | 4,343,514 | -0.27(-1.36%) |
Oct 13, 2022 | 18.93 | 20.05 | 18.82 | 19.85 | 5,380,696 | +0.43(+2.21%) |
Oct 12, 2022 | 19.94 | 20.02 | 19.39 | 19.42 | 6,667,515 | -0.45(-2.26%) |
Oct 11, 2022 | 19.79 | 20.11 | 19.52 | 19.87 | 7,198,073 | +0.01(+0.05%) |
Oct 10, 2022 | 20.16 | 20.16 | 19.70 | 19.86 | 7,669,036 | -0.26(-1.29%) |
Oct 07, 2022 | 20.82 | 20.87 | 19.92 | 20.12 | 6,900,812 | -0.97(-4.60%) |
Oct 06, 2022 | 21.14 | 21.39 | 20.91 | 21.09 | 7,578,417 | -0.20(-0.94%) |
Oct 05, 2022 | 20.80 | 21.51 | 20.67 | 21.29 | 9,322,942 | +0.50(+2.41%) |
Oct 04, 2022 | 20.53 | 20.93 | 20.46 | 20.79 | 6,678,178 | +0.58(+2.87%) |
Oct 03, 2022 | 19.83 | 20.39 | 19.54 | 20.21 | 10,891,160 | +0.61(+3.11%) |
Sep 30, 2022 | 20.24 | 20.25 | 19.59 | 19.60 | 6,862,505 | -0.60(-2.97%) |
Sep 29, 2022 | 20.04 | 20.31 | 19.81 | 20.20 | 10,331,657 | -0.13(-0.64%) |
Sep 28, 2022 | 20.10 | 20.63 | 20.08 | 20.33 | 9,076,755 | +0.32(+1.60%) |
Sep 27, 2022 | 20.74 | 20.74 | 19.86 | 20.01 | 5,717,666 | -0.47(-2.29%) |
Sep 26, 2022 | 20.49 | 20.88 | 20.32 | 20.48 | 7,212,965 | -0.12(-0.58%) |
Sep 23, 2022 | 20.73 | 20.87 | 20.34 | 20.60 | 4,048,899 | -0.35(-1.67%) |
Sep 22, 2022 | 21.15 | 21.29 | 20.78 | 20.95 | 6,388,575 | -0.33(-1.55%) |
Sep 21, 2022 | 21.85 | 22.04 | 21.27 | 21.28 | 4,871,827 | -0.49(-2.25%) |
Sep 20, 2022 | 21.95 | 22.10 | 21.57 | 21.77 | 4,946,642 | -0.48(-2.16%) |
Sep 19, 2022 | 22.21 | 22.43 | 21.79 | 22.25 | 6,381,525 | -0.23(-1.02%) |
Sep 16, 2022 | 22.89 | 22.98 | 22.33 | 22.48 | 11,454,900 | -0.70(-3.02%) |
Sep 15, 2022 | 23.26 | 23.81 | 23.03 | 23.18 | 7,399,077 | -0.28(-1.19%) |
Sep 14, 2022 | 23.50 | 23.82 | 23.33 | 23.46 | 13,649,072 | -0.27(-1.14%) |
Sep 13, 2022 | 25.25 | 25.26 | 23.68 | 23.73 | 15,649,085 | -2.31(-8.87%) |
Sep 12, 2022 | 25.82 | 26.27 | 25.82 | 26.04 | 7,499,817 | +0.21(+0.81%) |
Sep 09, 2022 | 25.84 | 26.07 | 25.62 | 25.83 | 8,222,845 | -0.04(-0.15%) |
Sep 08, 2022 | 24.98 | 25.88 | 24.98 | 25.87 | 5,628,187 | +0.70(+2.78%) |
Sep 07, 2022 | 24.42 | 25.19 | 24.42 | 25.17 | 5,483,908 | +0.71(+2.90%) |
Sep 06, 2022 | 24.60 | 24.77 | 24.32 | 24.46 | 4,152,418 | -0.04(-0.16%) |
Sep 02, 2022 | 25.23 | 25.37 | 24.47 | 24.50 | 3,722,052 | -0.43(-1.72%) |
Sep 01, 2022 | 24.66 | 24.98 | 24.41 | 24.93 | 5,256,043 | +0.02(+0.08%) |
Aug 31, 2022 | 25.18 | 25.33 | 24.68 | 24.91 | 7,218,030 | -0.07(-0.28%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.96 | 24.98 | 7,410,804 | -0.24(-0.95%) |
Aug 29, 2022 | 25.38 | 25.55 | 25.11 | 25.22 | 4,228,846 | -0.33(-1.29%) |
Aug 26, 2022 | 26.43 | 26.48 | 25.54 | 25.55 | 5,088,764 | -1.01(-3.80%) |
Aug 25, 2022 | 26.15 | 26.64 | 25.95 | 26.56 | 7,828,468 | +0.55(+2.11%) |
Aug 24, 2022 | 26.00 | 26.22 | 25.88 | 26.01 | 5,115,277 | -0.03(-0.12%) |
Aug 23, 2022 | 25.97 | 26.10 | 25.53 | 26.04 | 6,428,204 | -0.12(-0.46%) |
Aug 22, 2022 | 26.40 | 26.43 | 26.09 | 26.16 | 5,607,103 | -0.39(-1.47%) |
Aug 19, 2022 | 27.06 | 27.15 | 26.50 | 26.55 | 5,446,761 | -0.55(-2.03%) |
Aug 18, 2022 | 27.05 | 27.30 | 26.87 | 27.10 | 5,379,125 | +0.10(+0.37%) |
Aug 17, 2022 | 27.82 | 27.93 | 26.88 | 27.00 | 8,859,890 | -1.18(-4.19%) |
Aug 16, 2022 | 28.60 | 28.71 | 28.00 | 28.18 | 4,031,639 | -0.63(-2.19%) |
Aug 15, 2022 | 28.59 | 28.86 | 28.46 | 28.81 | 2,384,055 | +0.25(+0.88%) |
Aug 12, 2022 | 28.49 | 28.69 | 28.13 | 28.56 | 3,248,606 | +0.03(+0.11%) |
Aug 11, 2022 | 28.53 | 29.13 | 28.35 | 28.53 | 8,335,698 | +0.03(+0.11%) |
Aug 10, 2022 | 28.25 | 28.64 | 27.92 | 28.50 | 7,042,816 | +0.64(+2.30%) |
Aug 09, 2022 | 28.46 | 28.51 | 27.67 | 27.86 | 5,177,462 | -0.48(-1.69%) |
Aug 08, 2022 | 28.59 | 28.88 | 28.32 | 28.34 | 4,767,899 | -0.21(-0.74%) |
Aug 05, 2022 | 28.19 | 28.73 | 28.13 | 28.55 | 4,109,511 | +0.00(+0.00%) |
Aug 04, 2022 | 28.72 | 28.77 | 28.34 | 28.55 | 6,015,585 | -0.12(-0.42%) |
Aug 03, 2022 | 29.45 | 29.71 | 28.64 | 28.67 | 8,078,429 | -0.58(-1.98%) |
Aug 02, 2022 | 29.26 | 29.73 | 29.20 | 29.25 | 4,413,213 | -0.24(-0.81%) |
Aug 01, 2022 | 28.78 | 29.88 | 28.78 | 29.49 | 11,169,604 | +0.47(+1.62%) |
Jul 29, 2022 | 28.61 | 29.30 | 27.50 | 29.02 | 19,468,412 | -3.31(-10.24%) |
Jul 28, 2022 | 31.93 | 32.77 | 31.64 | 32.33 | 8,139,449 | +0.57(+1.79%) |
Jul 27, 2022 | 31.35 | 31.90 | 31.03 | 31.76 | 4,238,043 | +0.45(+1.44%) |
Jul 26, 2022 | 30.82 | 31.42 | 30.65 | 31.31 | 4,116,723 | +0.48(+1.56%) |
Jul 25, 2022 | 30.96 | 31.17 | 30.66 | 30.83 | 3,406,512 | -0.14(-0.45%) |
Jul 22, 2022 | 31.57 | 31.57 | 30.55 | 30.97 | 4,749,638 | -0.40(-1.28%) |
Jul 21, 2022 | 29.75 | 31.45 | 29.75 | 31.37 | 8,662,950 | +2.05(+6.99%) |
Jul 20, 2022 | 29.24 | 29.55 | 28.96 | 29.32 | 4,347,524 | +0.11(+0.38%) |
Jul 19, 2022 | 28.51 | 29.27 | 28.25 | 29.21 | 8,197,801 | +1.11(+3.95%) |
Jul 18, 2022 | 29.00 | 29.15 | 27.98 | 28.10 | 5,207,727 | -0.63(-2.19%) |
Jul 15, 2022 | 28.18 | 28.95 | 27.93 | 28.73 | 4,353,861 | +0.56(+1.99%) |
Jul 14, 2022 | 28.25 | 28.36 | 27.51 | 28.17 | 9,129,797 | -0.55(-1.92%) |
Jul 13, 2022 | 28.88 | 29.33 | 28.61 | 28.72 | 4,123,011 | -0.64(-2.18%) |
Jul 12, 2022 | 30.93 | 31.25 | 28.92 | 29.36 | 8,002,304 | -1.83(-5.87%) |
Jul 11, 2022 | 31.18 | 31.52 | 30.98 | 31.19 | 2,662,286 | -0.22(-0.70%) |
Jul 08, 2022 | 31.42 | 31.60 | 31.04 | 31.41 | 2,727,174 | -0.16(-0.51%) |
Jul 07, 2022 | 31.34 | 31.91 | 31.24 | 31.57 | 3,989,138 | +0.12(+0.38%) |
Jul 06, 2022 | 31.44 | 31.75 | 31.21 | 31.45 | 5,124,985 | -0.05(-0.16%) |
Jul 05, 2022 | 31.26 | 31.64 | 30.57 | 31.50 | 2,628,515 | -0.11(-0.35%) |
Jul 01, 2022 | 31.03 | 31.62 | 30.88 | 31.61 | 4,274,659 | +0.51(+1.64%) |
Jun 30, 2022 | 31.15 | 31.63 | 30.64 | 31.10 | 4,220,166 | -0.40(-1.27%) |
Jun 29, 2022 | 31.59 | 31.75 | 31.36 | 31.50 | 2,798,125 | -0.12(-0.38%) |
Jun 28, 2022 | 32.00 | 32.16 | 31.18 | 31.62 | 4,023,633 | -0.37(-1.16%) |
Jun 27, 2022 | 31.75 | 32.03 | 31.23 | 31.99 | 3,650,374 | +0.39(+1.23%) |
Jun 24, 2022 | 31.30 | 31.83 | 31.14 | 31.60 | 7,432,852 | +0.32(+1.02%) |
Jun 23, 2022 | 30.48 | 31.36 | 30.39 | 31.28 | 3,337,807 | +0.91(+3.00%) |
Jun 22, 2022 | 29.39 | 30.64 | 29.39 | 30.37 | 3,931,105 | +0.53(+1.78%) |
Jun 21, 2022 | 30.27 | 30.54 | 29.74 | 29.84 | 5,431,011 | +0.00(+0.00%) |
Jun 17, 2022 | 29.57 | 30.24 | 29.56 | 29.84 | 8,262,834 | +0.14(+0.47%) |
Jun 16, 2022 | 29.87 | 30.06 | 29.29 | 29.70 | 6,653,681 | -0.91(-2.97%) |
Jun 15, 2022 | 30.13 | 31.21 | 29.97 | 30.61 | 7,288,905 | +0.89(+2.99%) |
Jun 14, 2022 | 29.30 | 30.03 | 28.74 | 29.72 | 4,312,241 | +0.37(+1.26%) |
Jun 13, 2022 | 29.86 | 30.10 | 29.20 | 29.35 | 3,440,671 | -1.41(-4.58%) |
Jun 10, 2022 | 31.41 | 31.55 | 30.56 | 30.76 | 2,535,405 | -1.17(-3.66%) |
Jun 09, 2022 | 32.17 | 32.48 | 31.89 | 31.93 | 2,239,687 | -0.60(-1.84%) |
Jun 08, 2022 | 32.64 | 32.85 | 32.35 | 32.53 | 1,780,237 | -0.33(-1.00%) |
Jun 07, 2022 | 32.00 | 32.91 | 31.97 | 32.86 | 3,587,355 | +0.56(+1.73%) |
Jun 06, 2022 | 33.06 | 33.26 | 32.23 | 32.30 | 3,910,259 | -0.38(-1.16%) |
Jun 03, 2022 | 33.00 | 33.46 | 32.54 | 32.68 | 4,977,546 | -0.70(-2.10%) |
Jun 02, 2022 | 32.01 | 33.48 | 31.80 | 33.38 | 5,551,515 | +1.45(+4.54%) |
Jun 01, 2022 | 32.35 | 32.70 | 31.32 | 31.93 | 3,627,587 | -0.11(-0.34%) |
May 31, 2022 | 32.65 | 32.76 | 31.77 | 32.04 | 5,857,214 | -0.94(-2.85%) |
May 27, 2022 | 32.12 | 33.27 | 32.03 | 32.98 | 4,094,099 | +1.21(+3.81%) |
May 26, 2022 | 30.81 | 31.86 | 30.81 | 31.77 | 5,564,002 | +1.02(+3.32%) |
May 25, 2022 | 31.41 | 31.69 | 30.45 | 30.75 | 3,352,882 | -0.65(-2.07%) |
May 24, 2022 | 31.26 | 31.54 | 30.99 | 31.40 | 3,244,246 | -0.13(-0.41%) |
May 23, 2022 | 31.47 | 31.72 | 31.02 | 31.53 | 3,901,728 | +0.31(+0.99%) |
May 20, 2022 | 31.35 | 31.49 | 30.49 | 31.22 | 4,057,543 | +0.11(+0.35%) |
May 19, 2022 | 29.84 | 31.27 | 29.72 | 31.11 | 5,928,487 | +0.92(+3.05%) |
May 18, 2022 | 30.81 | 31.10 | 30.02 | 30.19 | 5,482,136 | -1.14(-3.64%) |
May 17, 2022 | 31.14 | 31.48 | 30.68 | 31.33 | 3,373,353 | +0.69(+2.25%) |
May 16, 2022 | 30.12 | 30.91 | 29.91 | 30.64 | 5,443,689 | +0.59(+1.96%) |
May 13, 2022 | 30.33 | 31.27 | 29.77 | 30.05 | 11,342,381 | +0.17(+0.57%) |
May 12, 2022 | 29.78 | 30.51 | 29.40 | 29.88 | 4,695,278 | +0.04(+0.13%) |
May 11, 2022 | 29.94 | 30.80 | 29.72 | 29.84 | 6,414,991 | -0.28(-0.93%) |
May 10, 2022 | 29.96 | 30.47 | 29.16 | 30.12 | 5,938,077 | +0.75(+2.55%) |
May 09, 2022 | 30.62 | 30.79 | 29.11 | 29.37 | 5,249,251 | -1.72(-5.53%) |
May 06, 2022 | 30.47 | 31.16 | 29.80 | 31.09 | 4,786,105 | +0.37(+1.20%) |
May 05, 2022 | 31.56 | 31.80 | 30.31 | 30.72 | 6,220,620 | -1.28(-4.00%) |
May 04, 2022 | 31.45 | 32.20 | 30.75 | 32.00 | 5,532,859 | +0.41(+1.30%) |
May 03, 2022 | 31.35 | 32.37 | 31.35 | 31.59 | 5,445,496 | +0.15(+0.48%) |
May 02, 2022 | 31.59 | 32.08 | 30.82 | 31.44 | 5,607,589 | -0.44(-1.38%) |
Apr 29, 2022 | 33.43 | 34.37 | 31.70 | 31.88 | 14,447,146 | +2.09(+7.02%) |
Apr 28, 2022 | 29.80 | 29.98 | 28.64 | 29.79 | 10,625,267 | +0.37(+1.26%) |
Apr 27, 2022 | 29.54 | 30.00 | 29.18 | 29.42 | 9,958,850 | +0.03(+0.10%) |
Apr 26, 2022 | 30.21 | 30.32 | 28.93 | 29.39 | 6,238,105 | -1.00(-3.29%) |
Apr 25, 2022 | 29.64 | 30.44 | 29.42 | 30.39 | 6,572,140 | +0.37(+1.23%) |
Apr 22, 2022 | 30.99 | 31.14 | 29.99 | 30.02 | 6,135,619 | -1.30(-4.15%) |
Apr 21, 2022 | 33.07 | 33.12 | 31.19 | 31.32 | 3,520,458 | -1.41(-4.31%) |
Apr 20, 2022 | 31.91 | 32.93 | 31.57 | 32.73 | 5,556,721 | +1.06(+3.35%) |
Apr 19, 2022 | 30.87 | 31.77 | 30.64 | 31.67 | 4,670,547 | +0.66(+2.13%) |
Apr 18, 2022 | 31.38 | 31.71 | 30.70 | 31.01 | 5,522,936 | -0.45(-1.43%) |
Apr 14, 2022 | 31.93 | 32.11 | 31.19 | 31.46 | 7,497,939 | -0.34(-1.07%) |
Apr 13, 2022 | 30.42 | 31.81 | 30.26 | 31.80 | 6,654,323 | +1.44(+4.74%) |
Apr 12, 2022 | 31.07 | 31.39 | 30.12 | 30.36 | 7,566,120 | -0.63(-2.03%) |
Apr 11, 2022 | 32.00 | 32.01 | 30.91 | 30.99 | 5,829,420 | -1.07(-3.34%) |
Apr 08, 2022 | 32.23 | 32.53 | 31.87 | 32.06 | 3,628,957 | -0.29(-0.90%) |
Apr 07, 2022 | 32.10 | 32.70 | 32.02 | 32.35 | 5,344,340 | +0.30(+0.94%) |
Apr 06, 2022 | 31.40 | 32.12 | 30.95 | 32.05 | 7,081,714 | +0.43(+1.36%) |
Apr 05, 2022 | 32.56 | 32.86 | 31.31 | 31.62 | 15,052,499 | -1.13(-3.45%) |
Apr 04, 2022 | 33.24 | 33.66 | 32.61 | 32.75 | 9,534,861 | -1.44(-4.21%) |
Apr 01, 2022 | 34.01 | 34.32 | 33.76 | 34.19 | 2,749,098 | +0.37(+1.09%) |
Mar 31, 2022 | 34.27 | 34.66 | 33.78 | 33.82 | 4,034,119 | -0.55(-1.60%) |
Mar 30, 2022 | 34.55 | 34.66 | 34.17 | 34.37 | 3,398,895 | -0.13(-0.38%) |
Mar 29, 2022 | 34.61 | 34.84 | 34.08 | 34.50 | 3,824,752 | +0.31(+0.91%) |
Mar 28, 2022 | 33.48 | 34.20 | 33.38 | 34.19 | 3,606,849 | +0.62(+1.85%) |
Mar 25, 2022 | 33.86 | 34.05 | 32.96 | 33.57 | 3,715,846 | -0.24(-0.71%) |
Mar 24, 2022 | 33.81 | 33.98 | 33.45 | 33.81 | 3,302,431 | +0.25(+0.74%) |
Mar 23, 2022 | 34.43 | 34.62 | 33.49 | 33.56 | 4,790,544 | -1.16(-3.34%) |
Mar 22, 2022 | 34.44 | 34.88 | 34.25 | 34.72 | 6,439,112 | +0.23(+0.67%) |
Mar 21, 2022 | 35.06 | 35.16 | 34.09 | 34.49 | 4,512,055 | -0.65(-1.85%) |
Mar 18, 2022 | 34.77 | 35.21 | 34.54 | 35.14 | 7,500,881 | +0.22(+0.63%) |
Mar 17, 2022 | 34.84 | 35.22 | 34.48 | 34.92 | 5,497,028 | +0.02(+0.06%) |
Mar 16, 2022 | 34.79 | 35.39 | 34.08 | 34.90 | 3,498,144 | +0.40(+1.16%) |
Mar 15, 2022 | 34.41 | 34.70 | 33.90 | 34.50 | 5,935,876 | +0.44(+1.29%) |
Mar 14, 2022 | 34.05 | 34.93 | 33.90 | 34.06 | 3,642,657 | +0.18(+0.53%) |
Mar 11, 2022 | 34.57 | 34.77 | 33.74 | 33.88 | 2,426,250 | -0.19(-0.56%) |
Mar 10, 2022 | 33.26 | 34.21 | 34.07 | 2,388,139 | +0.21(+0.62%) | |
Mar 09, 2022 | 33.71 | 34.38 | 33.70 | 33.86 | 3,159,038 | +0.85(+2.57%) |
Mar 08, 2022 | 32.30 | 33.59 | 32.11 | 33.01 | 6,996,941 | +0.45(+1.38%) |
Mar 07, 2022 | 32.98 | 33.12 | 31.94 | 32.56 | 6,095,226 | -0.55(-1.66%) |
Mar 04, 2022 | 34.44 | 34.71 | 32.45 | 33.11 | 6,343,102 | -1.55(-4.47%) |
Mar 03, 2022 | 35.20 | 35.35 | 34.45 | 34.66 | 3,577,653 | -0.22(-0.63%) |
Mar 02, 2022 | 34.45 | 35.12 | 34.38 | 34.88 | 4,049,861 | +0.66(+1.93%) |
Mar 01, 2022 | 34.47 | 34.84 | 33.62 | 34.22 | 4,180,451 | -0.47(-1.35%) |
Feb 28, 2022 | 35.04 | 35.24 | 34.27 | 34.69 | 4,651,959 | -0.70(-1.98%) |
Feb 25, 2022 | 34.41 | 35.52 | 34.46 | 35.39 | 2,774,109 | +0.97(+2.82%) |
Feb 24, 2022 | 32.19 | 34.59 | 31.80 | 34.42 | 3,888,616 | +1.33(+4.02%) |
Feb 23, 2022 | 33.76 | 34.34 | 33.08 | 33.09 | 3,582,179 | -0.58(-1.72%) |
Feb 22, 2022 | 33.65 | 34.28 | 33.55 | 33.67 | 2,343,798 | -0.33(-0.97%) |
Feb 18, 2022 | 34.00 | 0 | -0.40(-1.16%) | |||
Feb 17, 2022 | 35.27 | 35.33 | 34.37 | 34.40 | 3,354,977 | -1.08(-3.04%) |
Feb 16, 2022 | 35.26 | 35.58 | 34.43 | 35.48 | 4,304,272 | +0.20(+0.57%) |
Feb 15, 2022 | 35.92 | 36.47 | 35.08 | 35.28 | 5,695,436 | -0.08(-0.23%) |
Feb 14, 2022 | 36.21 | 36.56 | 35.32 | 35.36 | 4,257,793 | -0.82(-2.27%) |
Feb 11, 2022 | 37.51 | 37.83 | 36.01 | 36.18 | 4,757,359 | -1.28(-3.42%) |
Feb 10, 2022 | 36.95 | 38.04 | 36.95 | 37.46 | 2,683,938 | -0.24(-0.64%) |
Feb 09, 2022 | 37.03 | 37.77 | 37.03 | 37.70 | 3,075,952 | +0.83(+2.25%) |
Feb 08, 2022 | 36.01 | 37.12 | 35.75 | 36.87 | 3,424,809 | +0.46(+1.26%) |
Feb 07, 2022 | 37.14 | 37.33 | 36.40 | 36.41 | 4,972,362 | -0.73(-1.97%) |
Feb 04, 2022 | 37.15 | 37.76 | 36.50 | 37.14 | 4,898,459 | -0.63(-1.67%) |
Feb 03, 2022 | 37.33 | 38.36 | 37.77 | 4,849,652 | -0.49(-1.28%) | |
Feb 02, 2022 | 38.16 | 38.83 | 37.83 | 38.26 | 5,563,370 | +0.25(+0.66%) |