Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.99 | 28.44 | 27.88 | 28.24 | 5,725,227 | +0.14(+0.49%) |
Jan 30, 2023 | 28.07 | 28.66 | 28.04 | 28.10 | 3,345,065 | -0.48(-1.66%) |
Jan 27, 2023 | 28.78 | 29.16 | 28.45 | 28.58 | 5,435,702 | -0.43(-1.47%) |
Jan 26, 2023 | 28.82 | 29.09 | 27.81 | 29.00 | 6,171,225 | +0.47(+1.63%) |
Jan 25, 2023 | 27.26 | 28.56 | 27.18 | 28.54 | 5,340,788 | +0.85(+3.08%) |
Jan 24, 2023 | 27.76 | 27.85 | 27.20 | 27.69 | 4,455,564 | -0.27(-0.96%) |
Jan 23, 2023 | 27.94 | 28.21 | 27.44 | 27.95 | 5,578,435 | -0.01(-0.04%) |
Jan 20, 2023 | 27.38 | 27.99 | 27.01 | 27.96 | 5,034,976 | +0.57(+2.06%) |
Jan 19, 2023 | 27.06 | 27.71 | 27.05 | 27.40 | 4,840,309 | -0.20(-0.72%) |
Jan 18, 2023 | 28.31 | 28.58 | 27.59 | 27.60 | 5,943,076 | -0.27(-0.96%) |
Jan 17, 2023 | 27.96 | 28.65 | 27.66 | 27.86 | 5,126,633 | -0.24(-0.85%) |
Jan 13, 2023 | 28.24 | 28.61 | 27.77 | 28.10 | 5,607,219 | -0.42(-1.46%) |
Jan 12, 2023 | 27.70 | 28.58 | 27.21 | 28.52 | 8,267,236 | +1.20(+4.39%) |
Jan 11, 2023 | 27.54 | 27.86 | 26.97 | 27.32 | 7,075,179 | -0.13(-0.47%) |
Jan 10, 2023 | 26.30 | 27.49 | 26.15 | 27.45 | 6,569,053 | +1.21(+4.61%) |
Jan 09, 2023 | 27.09 | 27.15 | 26.22 | 26.24 | 5,499,855 | -0.43(-1.60%) |
Jan 06, 2023 | 25.61 | 26.70 | 25.54 | 26.66 | 7,722,005 | +1.44(+5.70%) |
Jan 05, 2023 | 24.89 | 25.47 | 24.36 | 25.23 | 6,018,741 | +0.22(+0.87%) |
Jan 04, 2023 | 24.55 | 25.28 | 24.12 | 25.01 | 6,587,294 | +0.19(+0.76%) |
Jan 03, 2023 | 25.08 | 25.54 | 24.62 | 24.82 | 5,387,464 | -0.01(-0.04%) |
Dec 30, 2022 | 25.15 | 25.33 | 24.54 | 24.83 | 3,634,800 | -0.52(-2.03%) |
Dec 29, 2022 | 24.81 | 25.40 | 24.62 | 25.35 | 4,627,972 | +0.67(+2.73%) |
Dec 28, 2022 | 25.67 | 25.68 | 24.61 | 24.67 | 4,709,345 | -1.16(-4.49%) |
Dec 27, 2022 | 26.08 | 26.18 | 25.57 | 25.83 | 3,633,093 | +0.10(+0.39%) |
Dec 23, 2022 | 26.00 | 26.16 | 25.50 | 25.73 | 4,202,644 | -0.10(-0.38%) |
Dec 22, 2022 | 26.49 | 27.23 | 25.04 | 25.83 | 8,291,939 | -0.66(-2.51%) |
Dec 21, 2022 | 25.62 | 26.59 | 25.62 | 26.50 | 6,786,171 | +1.33(+5.28%) |
Dec 20, 2022 | 24.67 | 25.64 | 24.46 | 25.17 | 7,057,107 | +0.69(+2.84%) |
Dec 19, 2022 | 24.85 | 25.16 | 24.11 | 24.47 | 6,219,952 | -0.31(-1.24%) |
Dec 16, 2022 | 23.54 | 24.87 | 23.49 | 24.78 | 20,248,234 | +1.35(+5.75%) |
Dec 15, 2022 | 23.79 | 23.92 | 23.26 | 23.43 | 8,841,724 | -0.91(-3.75%) |
Dec 14, 2022 | 25.23 | 25.30 | 24.05 | 24.35 | 8,446,175 | -1.20(-4.70%) |
Dec 13, 2022 | 26.39 | 26.82 | 25.46 | 25.54 | 8,242,135 | -0.04(-0.16%) |
Dec 12, 2022 | 25.15 | 25.71 | 24.69 | 25.58 | 5,916,657 | +0.40(+1.57%) |
Dec 09, 2022 | 25.77 | 26.46 | 25.17 | 25.19 | 5,845,584 | -0.69(-2.68%) |
Dec 08, 2022 | 27.05 | 27.19 | 25.80 | 25.88 | 7,622,948 | -0.54(-2.03%) |
Dec 07, 2022 | 26.55 | 27.40 | 26.39 | 26.42 | 8,263,448 | -0.55(-2.02%) |
Dec 06, 2022 | 26.43 | 26.98 | 26.15 | 26.96 | 7,605,492 | +0.92(+3.54%) |
Dec 05, 2022 | 26.82 | 27.06 | 25.96 | 26.04 | 6,132,835 | -0.76(-2.85%) |
Dec 02, 2022 | 25.83 | 26.85 | 25.83 | 26.80 | 7,028,493 | +0.52(+1.96%) |
Dec 01, 2022 | 26.05 | 26.72 | 25.84 | 26.29 | 8,771,575 | +0.23(+0.87%) |
Nov 30, 2022 | 25.77 | 26.18 | 25.11 | 26.06 | 8,450,210 | +0.54(+2.10%) |
Nov 29, 2022 | 25.93 | 26.16 | 25.46 | 25.53 | 6,450,151 | +0.27(+1.06%) |
Nov 28, 2022 | 25.26 | 26.26 | 25.03 | 25.26 | 8,103,482 | -0.37(-1.43%) |
Nov 25, 2022 | 25.62 | 26.03 | 25.54 | 25.62 | 4,149,044 | -0.16(-0.62%) |
Nov 23, 2022 | 25.28 | 25.83 | 25.23 | 25.78 | 6,304,524 | +0.16(+0.62%) |
Nov 22, 2022 | 24.57 | 25.75 | 24.36 | 25.62 | 11,604,254 | +1.38(+5.68%) |
Nov 21, 2022 | 23.08 | 24.50 | 23.00 | 24.25 | 8,070,066 | +0.88(+3.78%) |
Nov 18, 2022 | 23.71 | 23.80 | 22.98 | 23.36 | 5,924,515 | -0.16(-0.67%) |
Nov 17, 2022 | 23.20 | 23.54 | 22.67 | 23.52 | 7,400,200 | -0.34(-1.41%) |
Nov 16, 2022 | 23.32 | 23.94 | 23.18 | 23.86 | 7,874,789 | -0.14(-0.58%) |
Nov 15, 2022 | 24.28 | 24.61 | 23.79 | 24.00 | 8,579,885 | +0.02(+0.08%) |
Nov 14, 2022 | 23.17 | 24.52 | 23.14 | 23.98 | 9,366,345 | +0.32(+1.34%) |
Nov 11, 2022 | 22.42 | 23.93 | 22.30 | 23.66 | 13,520,801 | +1.79(+8.20%) |
Nov 10, 2022 | 21.43 | 22.04 | 21.02 | 21.87 | 8,459,657 | +1.27(+6.16%) |
Nov 09, 2022 | 21.61 | 21.75 | 20.49 | 20.60 | 7,844,897 | -1.34(-6.10%) |
Nov 08, 2022 | 21.23 | 22.21 | 21.01 | 21.94 | 9,683,033 | +0.87(+4.14%) |
Nov 07, 2022 | 20.76 | 21.07 | 20.27 | 21.06 | 7,451,032 | +0.62(+3.06%) |
Nov 04, 2022 | 19.95 | 20.71 | 19.83 | 20.44 | 12,475,201 | +1.70(+9.04%) |
Nov 03, 2022 | 18.91 | 19.26 | 18.71 | 18.74 | 8,510,369 | -0.43(-2.22%) |
Nov 02, 2022 | 20.18 | 20.35 | 19.14 | 19.17 | 12,670,326 | -1.21(-5.92%) |
Nov 01, 2022 | 20.81 | 21.00 | 20.13 | 20.38 | 8,208,520 | +0.25(+1.23%) |
Oct 31, 2022 | 20.13 | 20.58 | 19.90 | 20.13 | 10,299,651 | -0.15(-0.73%) |
Oct 28, 2022 | 20.27 | 21.26 | 19.92 | 20.28 | 14,443,734 | -0.89(-4.20%) |
Oct 27, 2022 | 21.61 | 21.80 | 20.91 | 21.17 | 11,480,075 | -0.53(-2.46%) |
Oct 26, 2022 | 21.52 | 22.21 | 20.99 | 21.70 | 9,983,007 | +0.51(+2.43%) |
Oct 25, 2022 | 20.43 | 21.27 | 20.14 | 21.19 | 9,921,360 | -0.01(-0.05%) |
Oct 24, 2022 | 20.97 | 21.28 | 20.68 | 21.20 | 9,113,007 | -0.21(-0.97%) |
Oct 21, 2022 | 19.89 | 21.41 | 19.88 | 21.40 | 13,866,037 | +1.59(+8.03%) |
Oct 20, 2022 | 19.11 | 20.49 | 19.03 | 19.81 | 10,438,636 | +0.49(+2.56%) |
Oct 19, 2022 | 19.70 | 20.09 | 19.14 | 19.32 | 6,889,962 | -0.52(-2.64%) |
Oct 18, 2022 | 19.96 | 20.25 | 19.51 | 19.84 | 9,578,949 | +0.42(+2.14%) |
Oct 17, 2022 | 19.22 | 19.69 | 19.20 | 19.43 | 9,623,653 | +0.79(+4.24%) |
Oct 14, 2022 | 19.77 | 19.86 | 18.61 | 18.64 | 9,740,004 | -1.00(-5.09%) |
Oct 13, 2022 | 18.59 | 19.81 | 18.31 | 19.63 | 11,795,932 | +0.52(+2.74%) |
Oct 12, 2022 | 19.13 | 19.28 | 18.46 | 19.11 | 10,841,242 | -0.12(-0.62%) |
Oct 11, 2022 | 18.82 | 19.51 | 18.69 | 19.23 | 10,961,478 | +0.13(+0.67%) |
Oct 10, 2022 | 19.08 | 19.37 | 18.84 | 19.10 | 10,407,670 | +0.50(+2.71%) |
Oct 07, 2022 | 19.19 | 19.41 | 18.49 | 18.60 | 11,421,980 | -0.80(-4.13%) |
Oct 06, 2022 | 19.39 | 20.02 | 19.31 | 19.40 | 9,363,579 | -0.56(-2.82%) |
Oct 05, 2022 | 19.75 | 20.21 | 19.38 | 19.96 | 15,590,489 | -0.24(-1.17%) |
Oct 04, 2022 | 19.42 | 20.26 | 19.42 | 20.20 | 20,359,810 | +1.03(+5.36%) |
Oct 03, 2022 | 18.43 | 19.40 | 18.26 | 19.17 | 22,140,114 | +1.26(+7.01%) |
Sep 30, 2022 | 18.21 | 18.57 | 17.89 | 17.91 | 9,288,996 | -0.42(-2.27%) |
Sep 29, 2022 | 18.31 | 18.44 | 17.81 | 18.33 | 9,561,638 | -0.19(-1.01%) |
Sep 28, 2022 | 18.13 | 18.68 | 17.69 | 18.52 | 12,828,676 | +0.09(+0.48%) |
Sep 27, 2022 | 18.33 | 18.63 | 18.09 | 18.43 | 17,145,282 | +0.43(+2.42%) |
Sep 26, 2022 | 18.09 | 18.83 | 17.92 | 17.99 | 12,628,938 | -0.39(-2.10%) |
Sep 23, 2022 | 18.74 | 18.85 | 18.04 | 18.38 | 15,153,717 | -1.08(-5.54%) |
Sep 22, 2022 | 20.01 | 20.07 | 19.23 | 19.46 | 10,546,539 | -0.17(-0.86%) |
Sep 21, 2022 | 20.27 | 20.54 | 19.62 | 19.62 | 12,786,304 | -0.47(-2.36%) |
Sep 20, 2022 | 19.72 | 20.21 | 19.68 | 20.10 | 12,074,386 | -0.16(-0.78%) |
Sep 19, 2022 | 19.52 | 20.51 | 19.43 | 20.26 | 14,199,475 | +0.35(+1.74%) |
Sep 16, 2022 | 19.65 | 20.09 | 19.50 | 19.91 | 26,585,990 | -0.16(-0.79%) |
Sep 15, 2022 | 20.47 | 20.80 | 19.78 | 20.07 | 14,836,334 | -0.13(-0.64%) |
Sep 14, 2022 | 21.49 | 21.64 | 19.78 | 20.20 | 19,524,470 | -1.91(-8.63%) |
Sep 13, 2022 | 22.92 | 23.34 | 22.02 | 22.11 | 12,125,150 | -1.55(-6.56%) |
Sep 12, 2022 | 25.18 | 25.33 | 23.62 | 23.66 | 16,345,843 | -1.28(-5.12%) |
Sep 09, 2022 | 24.38 | 24.97 | 24.18 | 24.93 | 12,748,792 | +0.92(+3.83%) |
Sep 08, 2022 | 22.63 | 24.28 | 22.63 | 24.01 | 14,145,043 | +1.11(+4.83%) |
Sep 07, 2022 | 21.29 | 23.09 | 21.16 | 22.91 | 14,081,376 | +1.18(+5.41%) |
Sep 06, 2022 | 21.66 | 22.08 | 21.22 | 21.73 | 13,330,298 | +0.27(+1.24%) |
Sep 02, 2022 | 21.87 | 22.39 | 21.40 | 21.46 | 14,030,913 | +0.23(+1.07%) |
Sep 01, 2022 | 21.85 | 22.04 | 20.92 | 21.24 | 13,997,403 | -1.37(-6.08%) |
Aug 31, 2022 | 23.37 | 23.61 | 22.57 | 22.61 | 11,975,030 | -0.79(-3.38%) |
Aug 30, 2022 | 25.10 | 25.10 | 23.24 | 23.40 | 10,888,824 | -1.70(-6.77%) |
Aug 29, 2022 | 24.72 | 25.70 | 24.45 | 25.10 | 7,402,456 | +0.03(+0.12%) |
Aug 26, 2022 | 25.67 | 25.97 | 24.90 | 25.07 | 10,370,047 | -0.47(-1.86%) |
Aug 25, 2022 | 24.06 | 25.64 | 23.98 | 25.55 | 11,524,330 | +1.77(+7.44%) |
Aug 24, 2022 | 22.64 | 23.82 | 22.49 | 23.78 | 10,932,926 | +0.78(+3.40%) |
Aug 23, 2022 | 22.63 | 23.40 | 22.56 | 23.00 | 7,689,319 | +0.64(+2.87%) |
Aug 22, 2022 | 22.35 | 22.57 | 22.09 | 22.35 | 6,987,694 | -0.52(-2.29%) |
Aug 19, 2022 | 22.99 | 23.16 | 22.61 | 22.88 | 8,789,459 | -0.52(-2.24%) |
Aug 18, 2022 | 23.33 | 23.56 | 23.09 | 23.40 | 6,543,733 | +0.29(+1.24%) |
Aug 17, 2022 | 23.98 | 24.00 | 23.02 | 23.11 | 12,641,276 | -1.49(-6.07%) |
Aug 16, 2022 | 24.46 | 24.87 | 24.20 | 24.61 | 7,250,095 | +0.47(+1.97%) |
Aug 15, 2022 | 24.37 | 24.37 | 23.77 | 24.13 | 8,381,947 | -0.83(-3.33%) |
Aug 12, 2022 | 24.50 | 25.08 | 24.29 | 24.96 | 6,543,015 | +0.43(+1.73%) |
Aug 11, 2022 | 25.23 | 25.47 | 24.45 | 24.54 | 8,673,735 | -0.24(-0.96%) |
Aug 10, 2022 | 24.67 | 25.10 | 24.32 | 24.78 | 9,616,856 | +0.57(+2.37%) |
Aug 09, 2022 | 23.39 | 24.27 | 23.39 | 24.20 | 10,071,233 | +0.78(+3.33%) |
Aug 08, 2022 | 23.38 | 23.94 | 23.16 | 23.42 | 9,584,069 | +0.37(+1.59%) |
Aug 05, 2022 | 22.54 | 23.79 | 22.54 | 23.06 | 9,203,888 | +0.34(+1.48%) |
Aug 04, 2022 | 22.36 | 23.43 | 21.98 | 22.72 | 10,862,190 | +0.32(+1.41%) |
Aug 03, 2022 | 22.94 | 22.95 | 22.33 | 22.40 | 8,610,998 | -0.28(-1.22%) |
Aug 02, 2022 | 23.18 | 23.25 | 22.49 | 22.68 | 9,398,035 | -0.80(-3.40%) |
Aug 01, 2022 | 23.11 | 23.62 | 22.57 | 23.48 | 11,705,543 | +0.15(+0.63%) |
Jul 29, 2022 | 21.98 | 23.47 | 21.57 | 23.33 | 19,566,950 | +1.92(+8.99%) |
Jul 28, 2022 | 21.09 | 21.53 | 20.70 | 21.41 | 12,549,496 | +0.45(+2.17%) |
Jul 27, 2022 | 20.24 | 21.06 | 19.70 | 20.95 | 10,238,371 | +0.83(+4.12%) |
Jul 26, 2022 | 19.97 | 20.26 | 19.79 | 20.12 | 10,391,438 | +0.10(+0.49%) |
Jul 25, 2022 | 19.83 | 20.46 | 19.68 | 20.03 | 10,853,530 | +0.53(+2.73%) |
Jul 22, 2022 | 20.32 | 20.55 | 19.37 | 19.49 | 12,343,083 | -0.59(-2.95%) |
Jul 21, 2022 | 19.53 | 20.11 | 19.43 | 20.09 | 10,855,214 | +0.60(+3.09%) |
Jul 20, 2022 | 19.06 | 19.53 | 18.86 | 19.48 | 10,140,336 | +0.46(+2.44%) |
Jul 19, 2022 | 18.35 | 19.09 | 18.23 | 19.02 | 11,145,472 | +0.77(+4.22%) |
Jul 18, 2022 | 18.05 | 18.54 | 18.03 | 18.25 | 9,438,821 | +0.76(+4.34%) |
Jul 15, 2022 | 17.32 | 17.51 | 16.88 | 17.49 | 9,827,468 | +0.38(+2.25%) |
Jul 14, 2022 | 17.24 | 17.54 | 16.69 | 17.11 | 15,566,694 | -0.72(-4.04%) |
Jul 13, 2022 | 17.17 | 17.90 | 16.94 | 17.83 | 13,427,508 | +0.56(+3.26%) |
Jul 12, 2022 | 17.12 | 17.91 | 17.04 | 17.26 | 12,975,678 | +0.00(+0.00%) |
Jul 11, 2022 | 17.11 | 17.81 | 16.99 | 17.26 | 10,596,960 | -0.12(-0.68%) |
Jul 08, 2022 | 17.75 | 17.86 | 16.99 | 17.38 | 9,895,599 | -0.23(-1.29%) |
Jul 07, 2022 | 17.55 | 17.85 | 17.08 | 17.61 | 14,493,590 | +0.79(+4.69%) |
Jul 06, 2022 | 16.59 | 17.05 | 16.19 | 16.82 | 17,179,074 | +0.03(+0.18%) |
Jul 05, 2022 | 16.85 | 17.01 | 16.35 | 16.79 | 15,533,656 | -0.88(-4.97%) |
Jul 01, 2022 | 17.50 | 18.12 | 17.16 | 17.67 | 13,093,122 | +0.00(+0.00%) |
Jun 30, 2022 | 17.78 | 18.10 | 17.32 | 17.67 | 13,682,546 | -0.62(-3.40%) |
Jun 29, 2022 | 18.85 | 18.87 | 17.84 | 18.29 | 11,603,739 | -0.45(-2.42%) |
Jun 28, 2022 | 19.10 | 19.69 | 18.69 | 18.74 | 13,019,257 | -0.43(-2.26%) |
Jun 27, 2022 | 20.10 | 20.13 | 19.12 | 19.18 | 15,512,115 | -0.39(-2.02%) |
Jun 24, 2022 | 18.83 | 19.75 | 18.68 | 19.57 | 13,674,266 | +0.82(+4.37%) |
Jun 23, 2022 | 18.85 | 18.95 | 18.24 | 18.75 | 12,868,091 | -0.06(-0.31%) |
Jun 22, 2022 | 18.64 | 19.37 | 18.46 | 18.81 | 18,732,230 | -0.52(-2.70%) |
Jun 21, 2022 | 20.15 | 20.46 | 19.27 | 19.34 | 15,451,082 | -0.29(-1.46%) |
Jun 17, 2022 | 20.16 | 20.51 | 19.29 | 19.62 | 27,825,868 | +0.31(+1.58%) |
Jun 16, 2022 | 19.38 | 19.78 | 18.97 | 19.32 | 15,346,719 | -0.99(-4.86%) |
Jun 15, 2022 | 20.16 | 20.75 | 19.74 | 20.30 | 15,237,583 | +0.51(+2.59%) |
Jun 14, 2022 | 19.85 | 20.54 | 19.49 | 19.79 | 16,934,398 | -0.18(-0.89%) |
Jun 13, 2022 | 20.94 | 21.21 | 19.92 | 19.97 | 16,362,026 | -1.88(-8.62%) |
Jun 10, 2022 | 22.03 | 22.33 | 21.45 | 21.85 | 13,633,471 | -0.52(-2.34%) |
Jun 09, 2022 | 23.68 | 23.94 | 22.34 | 22.37 | 18,424,762 | -1.61(-6.71%) |
Jun 08, 2022 | 24.90 | 25.24 | 23.75 | 23.98 | 15,462,398 | -1.47(-5.78%) |
Jun 07, 2022 | 24.94 | 25.54 | 24.72 | 25.45 | 8,293,228 | +0.30(+1.18%) |
Jun 06, 2022 | 24.80 | 25.44 | 24.38 | 25.16 | 11,249,306 | +0.55(+2.25%) |
Jun 03, 2022 | 24.37 | 24.82 | 24.24 | 24.60 | 9,685,443 | -0.22(-0.87%) |
Jun 02, 2022 | 25.15 | 25.56 | 24.58 | 24.82 | 11,523,890 | +0.16(+0.64%) |
Jun 01, 2022 | 24.72 | 25.06 | 24.17 | 24.66 | 12,865,667 | -0.07(-0.28%) |
May 31, 2022 | 25.65 | 25.94 | 24.42 | 24.73 | 18,548,458 | -1.49(-5.68%) |
May 27, 2022 | 25.59 | 26.28 | 25.21 | 26.22 | 10,960,644 | +0.88(+3.46%) |
May 26, 2022 | 24.38 | 25.58 | 24.38 | 25.34 | 9,336,475 | +1.05(+4.30%) |
May 25, 2022 | 23.69 | 24.51 | 23.47 | 24.30 | 10,149,270 | +0.31(+1.27%) |
May 24, 2022 | 24.24 | 24.41 | 23.35 | 23.99 | 13,536,878 | -0.73(-2.95%) |
May 23, 2022 | 24.07 | 24.94 | 23.75 | 24.72 | 13,817,755 | +1.25(+5.34%) |
May 20, 2022 | 24.37 | 24.71 | 22.50 | 23.47 | 17,897,070 | -0.45(-1.90%) |
May 19, 2022 | 23.58 | 24.46 | 23.41 | 23.92 | 13,154,910 | +0.26(+1.08%) |
May 18, 2022 | 24.63 | 25.20 | 23.55 | 23.67 | 12,578,969 | -1.22(-4.91%) |
May 17, 2022 | 24.74 | 25.16 | 24.25 | 24.89 | 10,812,358 | +0.92(+3.83%) |
May 16, 2022 | 24.56 | 25.37 | 23.78 | 23.97 | 14,801,992 | -0.10(-0.41%) |
May 13, 2022 | 24.35 | 25.03 | 23.95 | 24.07 | 11,177,473 | +0.18(+0.74%) |
May 12, 2022 | 23.94 | 24.58 | 23.40 | 23.89 | 14,306,069 | -0.49(-2.02%) |
May 11, 2022 | 25.77 | 26.13 | 24.37 | 24.39 | 14,726,697 | -0.81(-3.21%) |
May 10, 2022 | 25.68 | 25.93 | 24.66 | 25.20 | 16,448,111 | -0.36(-1.39%) |
May 09, 2022 | 25.99 | 26.52 | 25.42 | 25.55 | 12,752,739 | -1.30(-4.85%) |
May 06, 2022 | 27.22 | 27.51 | 26.29 | 26.85 | 12,251,031 | -0.57(-2.09%) |
May 05, 2022 | 29.66 | 29.93 | 27.02 | 27.42 | 14,135,996 | -2.32(-7.81%) |
May 04, 2022 | 29.05 | 29.84 | 28.14 | 29.75 | 12,085,164 | +0.73(+2.51%) |
May 03, 2022 | 29.08 | 29.85 | 28.98 | 29.02 | 15,101,504 | -0.33(-1.14%) |
May 02, 2022 | 29.91 | 30.52 | 28.43 | 29.35 | 16,149,873 | -0.67(-2.23%) |
Apr 29, 2022 | 32.50 | 33.85 | 30.00 | 30.02 | 23,034,706 | -1.71(-5.40%) |
Apr 28, 2022 | 31.53 | 32.03 | 30.45 | 31.74 | 12,511,186 | +0.40(+1.29%) |
Apr 27, 2022 | 31.89 | 32.35 | 31.23 | 31.33 | 12,374,335 | +0.23(+0.73%) |
Apr 26, 2022 | 32.04 | 32.20 | 30.73 | 31.11 | 17,632,180 | -1.02(-3.19%) |
Apr 25, 2022 | 32.19 | 32.86 | 30.83 | 32.13 | 17,727,798 | -0.95(-2.86%) |
Apr 22, 2022 | 34.81 | 35.25 | 32.93 | 33.08 | 17,981,514 | -1.06(-3.12%) |
Apr 21, 2022 | 36.44 | 37.21 | 33.21 | 34.14 | 18,780,130 | -2.21(-6.07%) |
Apr 20, 2022 | 37.02 | 37.77 | 35.97 | 36.35 | 14,126,770 | -0.86(-2.30%) |
Apr 19, 2022 | 36.41 | 37.32 | 35.89 | 37.20 | 9,485,152 | +0.61(+1.67%) |
Apr 18, 2022 | 36.50 | 37.00 | 35.69 | 36.59 | 9,563,535 | +0.12(+0.32%) |
Apr 14, 2022 | 36.30 | 38.02 | 36.30 | 36.47 | 12,810,609 | +0.17(+0.46%) |
Apr 13, 2022 | 36.31 | 36.48 | 35.35 | 36.31 | 9,066,438 | +0.63(+1.77%) |
Apr 12, 2022 | 35.67 | 36.85 | 35.31 | 35.68 | 11,855,811 | +0.55(+1.57%) |
Apr 11, 2022 | 35.32 | 35.83 | 34.45 | 35.13 | 7,945,813 | -0.28(-0.78%) |
Apr 08, 2022 | 35.98 | 36.32 | 35.01 | 35.40 | 6,918,705 | -0.24(-0.66%) |
Apr 07, 2022 | 35.24 | 36.03 | 34.41 | 35.64 | 12,233,671 | +0.35(+1.00%) |
Apr 06, 2022 | 36.24 | 36.68 | 34.80 | 35.28 | 11,093,601 | -0.94(-2.58%) |
Apr 05, 2022 | 36.72 | 37.65 | 35.91 | 36.22 | 12,411,834 | -0.46(-1.26%) |
Apr 04, 2022 | 37.13 | 37.25 | 36.26 | 36.68 | 11,204,087 | -0.57(-1.53%) |
Apr 01, 2022 | 37.87 | 38.65 | 36.14 | 37.25 | 12,966,769 | +0.09(+0.24%) |
Mar 31, 2022 | 36.44 | 37.62 | 36.31 | 37.16 | 12,436,770 | +0.69(+1.89%) |
Mar 30, 2022 | 36.43 | 36.80 | 35.37 | 36.47 | 10,915,146 | +0.80(+2.24%) |
Mar 29, 2022 | 35.47 | 36.03 | 34.36 | 35.68 | 17,056,698 | -1.40(-3.77%) |
Mar 28, 2022 | 37.42 | 37.42 | 35.86 | 37.08 | 13,847,510 | -0.79(-2.08%) |
Mar 25, 2022 | 37.30 | 38.26 | 37.12 | 37.86 | 14,433,049 | +0.25(+0.65%) |
Mar 24, 2022 | 35.40 | 38.02 | 35.24 | 37.62 | 24,931,276 | +2.29(+6.50%) |
Mar 23, 2022 | 34.58 | 35.74 | 34.58 | 35.32 | 13,067,913 | +0.75(+2.16%) |
Mar 22, 2022 | 35.08 | 35.36 | 33.84 | 34.57 | 15,675,826 | -0.34(-0.99%) |
Mar 21, 2022 | 33.09 | 35.07 | 32.99 | 34.92 | 21,050,142 | +2.46(+7.59%) |
Mar 18, 2022 | 33.03 | 33.22 | 31.34 | 32.46 | 33,806,144 | -1.57(-4.60%) |
Mar 17, 2022 | 32.53 | 34.27 | 32.40 | 34.02 | 19,817,838 | +1.80(+5.59%) |
Mar 16, 2022 | 31.91 | 33.18 | 31.37 | 32.22 | 19,128,482 | +0.66(+2.09%) |
Mar 15, 2022 | 30.88 | 31.66 | 30.17 | 31.56 | 19,016,756 | -0.16(-0.50%) |
Mar 14, 2022 | 32.41 | 32.82 | 31.16 | 31.72 | 23,472,228 | -1.11(-3.39%) |
Mar 11, 2022 | 31.94 | 33.64 | 31.82 | 32.83 | 27,920,076 | +0.04(+0.12%) |
Mar 10, 2022 | 30.55 | 32.87 | 30.17 | 32.79 | 28,169,280 | +2.24(+7.32%) |
Mar 09, 2022 | 28.96 | 31.09 | 28.17 | 30.56 | 23,859,624 | +1.69(+5.87%) |
Mar 08, 2022 | 29.71 | 30.42 | 28.06 | 28.86 | 30,038,680 | -1.86(-6.06%) |
Mar 07, 2022 | 31.03 | 33.43 | 29.84 | 30.72 | 35,440,328 | -0.22(-0.70%) |
Mar 04, 2022 | 29.94 | 31.07 | 29.20 | 30.94 | 29,544,282 | +0.60(+1.98%) |
Mar 03, 2022 | 28.58 | 30.52 | 28.27 | 30.34 | 30,502,966 | +1.96(+6.91%) |
Mar 02, 2022 | 27.78 | 28.68 | 27.31 | 28.38 | 19,945,686 | +1.07(+3.93%) |
Mar 01, 2022 | 27.07 | 27.90 | 26.39 | 27.31 | 18,282,260 | +0.51(+1.91%) |
Feb 28, 2022 | 26.05 | 27.13 | 25.95 | 26.79 | 20,342,378 | +0.30(+1.11%) |
Feb 25, 2022 | 24.01 | 26.50 | 25.47 | 26.50 | 28,537,076 | +2.51(+10.47%) |
Feb 24, 2022 | 21.91 | 24.01 | 21.56 | 23.99 | 20,033,118 | +0.97(+4.24%) |
Feb 23, 2022 | 23.63 | 23.98 | 22.91 | 23.01 | 14,220,684 | -0.46(-1.97%) |
Feb 22, 2022 | 23.70 | 24.28 | 23.35 | 23.48 | 14,759,976 | -0.25(-1.04%) |
Feb 18, 2022 | 23.72 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.08 | 24.30 | 23.59 | 23.84 | 10,433,466 | -0.33(-1.34%) |
Feb 16, 2022 | 24.42 | 25.11 | 23.91 | 24.17 | 14,651,454 | -0.25(-1.01%) |
Feb 15, 2022 | 23.06 | 24.47 | 22.73 | 24.41 | 17,241,450 | +1.46(+6.35%) |
Feb 14, 2022 | 23.42 | 23.63 | 22.60 | 22.95 | 16,735,843 | -0.36(-1.56%) |
Feb 11, 2022 | 23.11 | 24.06 | 22.94 | 23.32 | 24,588,740 | -0.54(-2.27%) |
Feb 10, 2022 | 23.19 | 24.58 | 23.07 | 23.86 | 21,700,644 | +0.31(+1.30%) |
Feb 09, 2022 | 22.91 | 23.68 | 22.75 | 23.55 | 16,118,581 | +0.72(+3.15%) |
Feb 08, 2022 | 22.12 | 22.90 | 22.11 | 22.84 | 18,510,484 | +0.99(+4.55%) |
Feb 07, 2022 | 22.10 | 22.43 | 21.56 | 21.84 | 17,385,794 | -0.02(-0.09%) |
Feb 04, 2022 | 21.66 | 22.07 | 21.29 | 21.86 | 17,211,476 | +0.21(+0.96%) |
Feb 03, 2022 | 21.40 | 22.28 | 21.65 | 17,949,632 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.15 | 21.77 | 20.72 | 21.63 | 18,427,350 | +0.43(+2.04%) |