Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.21 | 33.93 | 33.15 | 33.30 | 21,383,980 | -0.24(-0.70%) |
Jan 30, 2023 | 33.68 | 33.90 | 32.86 | 33.53 | 27,593,562 | -1.69(-4.80%) |
Jan 27, 2023 | 35.50 | 35.57 | 34.76 | 35.22 | 14,807,180 | -0.31(-0.89%) |
Jan 26, 2023 | 35.19 | 35.58 | 34.77 | 35.54 | 19,264,642 | +0.98(+2.85%) |
Jan 25, 2023 | 34.24 | 34.58 | 33.79 | 34.56 | 9,303,757 | +0.13(+0.37%) |
Jan 24, 2023 | 34.13 | 34.48 | 33.93 | 34.43 | 7,728,302 | -0.16(-0.45%) |
Jan 23, 2023 | 34.55 | 34.86 | 34.22 | 34.58 | 13,862,520 | +0.32(+0.95%) |
Jan 20, 2023 | 34.02 | 34.40 | 33.75 | 34.26 | 18,645,262 | +0.89(+2.68%) |
Jan 19, 2023 | 33.01 | 33.72 | 33.01 | 33.37 | 18,960,944 | +0.61(+1.86%) |
Jan 18, 2023 | 33.94 | 34.17 | 32.75 | 32.76 | 22,273,490 | -0.86(-2.54%) |
Jan 17, 2023 | 34.03 | 34.30 | 33.36 | 33.61 | 27,846,448 | -1.17(-3.36%) |
Jan 13, 2023 | 34.21 | 34.81 | 34.08 | 34.78 | 16,550,888 | +0.98(+2.91%) |
Jan 12, 2023 | 33.70 | 33.92 | 33.08 | 33.80 | 19,019,404 | -0.47(-1.38%) |
Jan 11, 2023 | 34.15 | 34.57 | 33.92 | 34.27 | 14,685,993 | -0.18(-0.51%) |
Jan 10, 2023 | 34.31 | 34.55 | 33.82 | 34.45 | 14,820,423 | +0.42(+1.24%) |
Jan 09, 2023 | 34.57 | 34.75 | 33.84 | 34.02 | 22,566,668 | +0.04(+0.12%) |
Jan 06, 2023 | 33.53 | 34.07 | 33.02 | 33.99 | 16,416,508 | -0.19(-0.55%) |
Jan 05, 2023 | 33.28 | 34.32 | 33.03 | 34.17 | 19,992,306 | +0.16(+0.46%) |
Jan 04, 2023 | 32.87 | 34.04 | 32.60 | 34.01 | 38,067,000 | +2.75(+8.80%) |
Jan 03, 2023 | 30.74 | 31.69 | 30.69 | 31.26 | 24,434,622 | +1.57(+5.30%) |
Dec 30, 2022 | 29.44 | 30.03 | 29.41 | 29.69 | 12,790,574 | -0.73(-2.39%) |
Dec 29, 2022 | 29.85 | 30.49 | 29.43 | 30.42 | 14,606,681 | +1.01(+3.44%) |
Dec 28, 2022 | 30.57 | 30.58 | 29.24 | 29.40 | 22,662,660 | -1.49(-4.84%) |
Dec 27, 2022 | 30.11 | 31.19 | 29.99 | 30.90 | 23,759,080 | +1.48(+5.05%) |
Dec 23, 2022 | 30.18 | 30.25 | 29.33 | 29.41 | 13,595,142 | -0.75(-2.48%) |
Dec 22, 2022 | 30.56 | 30.81 | 29.90 | 30.16 | 12,555,653 | -0.16(-0.52%) |
Dec 21, 2022 | 29.33 | 30.41 | 28.99 | 30.32 | 24,094,276 | +1.12(+3.84%) |
Dec 20, 2022 | 28.71 | 29.55 | 28.65 | 29.20 | 13,032,883 | -0.33(-1.13%) |
Dec 19, 2022 | 29.83 | 29.83 | 29.31 | 29.53 | 15,417,270 | -0.02(-0.07%) |
Dec 16, 2022 | 29.86 | 30.18 | 29.54 | 29.55 | 17,271,436 | +0.11(+0.37%) |
Dec 15, 2022 | 30.88 | 31.18 | 29.31 | 29.44 | 30,720,168 | -0.96(-3.17%) |
Dec 14, 2022 | 30.13 | 30.67 | 29.87 | 30.41 | 15,802,031 | +0.09(+0.29%) |
Dec 13, 2022 | 31.05 | 31.44 | 30.03 | 30.32 | 27,569,966 | +0.70(+2.36%) |
Dec 12, 2022 | 30.15 | 30.18 | 29.12 | 29.62 | 23,143,546 | -0.88(-2.90%) |
Dec 09, 2022 | 30.83 | 31.15 | 30.47 | 30.50 | 18,743,538 | -0.43(-1.40%) |
Dec 08, 2022 | 30.68 | 31.09 | 30.46 | 30.94 | 31,812,500 | +1.78(+6.10%) |
Dec 07, 2022 | 28.65 | 29.42 | 28.52 | 29.16 | 19,553,914 | -0.68(-2.27%) |
Dec 06, 2022 | 29.85 | 30.11 | 29.06 | 29.84 | 18,914,856 | +0.56(+1.91%) |
Dec 05, 2022 | 30.49 | 30.62 | 29.09 | 29.28 | 39,442,784 | -0.07(-0.23%) |
Dec 02, 2022 | 27.82 | 29.59 | 27.29 | 29.34 | 41,088,108 | +1.74(+6.30%) |
Dec 01, 2022 | 27.37 | 27.81 | 27.15 | 27.60 | 17,324,742 | -0.32(-1.16%) |
Nov 30, 2022 | 27.10 | 28.24 | 27.06 | 27.93 | 47,887,568 | +1.99(+7.65%) |
Nov 29, 2022 | 25.80 | 26.34 | 25.64 | 25.94 | 25,443,184 | +1.44(+5.86%) |
Nov 28, 2022 | 23.98 | 24.87 | 23.90 | 24.51 | 22,438,188 | +0.92(+3.92%) |
Nov 25, 2022 | 23.97 | 24.04 | 23.58 | 23.58 | 12,882,313 | -1.09(-4.42%) |
Nov 23, 2022 | 24.60 | 24.81 | 24.39 | 24.68 | 11,567,103 | +0.59(+2.45%) |
Nov 22, 2022 | 23.92 | 24.22 | 23.70 | 24.09 | 14,321,533 | -0.47(-1.92%) |
Nov 21, 2022 | 24.86 | 25.15 | 24.43 | 24.56 | 21,648,394 | -0.91(-3.59%) |
Nov 18, 2022 | 26.02 | 26.08 | 25.26 | 25.47 | 27,049,014 | -1.03(-3.89%) |
Nov 17, 2022 | 24.66 | 26.67 | 24.50 | 26.50 | 25,661,392 | +0.98(+3.85%) |
Nov 16, 2022 | 26.01 | 26.12 | 25.42 | 25.52 | 17,591,286 | -0.84(-3.17%) |
Nov 15, 2022 | 26.03 | 26.73 | 25.84 | 26.36 | 45,579,772 | +2.30(+9.56%) |
Nov 14, 2022 | 24.20 | 24.63 | 23.87 | 24.06 | 19,068,840 | +0.37(+1.58%) |
Nov 11, 2022 | 23.53 | 23.91 | 23.25 | 23.68 | 34,916,744 | +1.39(+6.22%) |
Nov 10, 2022 | 22.05 | 22.37 | 21.85 | 22.30 | 28,087,746 | +1.74(+8.46%) |
Nov 09, 2022 | 21.26 | 21.28 | 20.46 | 20.56 | 33,363,602 | -1.54(-6.98%) |
Nov 08, 2022 | 21.92 | 22.31 | 21.43 | 22.10 | 16,824,198 | -0.15(-0.66%) |
Nov 07, 2022 | 22.89 | 23.14 | 22.19 | 22.25 | 16,986,604 | -0.18(-0.79%) |
Nov 04, 2022 | 22.48 | 22.59 | 21.66 | 22.42 | 38,967,012 | +1.71(+8.26%) |
Nov 03, 2022 | 19.75 | 21.00 | 19.71 | 20.71 | 27,152,450 | +0.68(+3.39%) |
Nov 02, 2022 | 20.32 | 20.04 | 31,087,094 | +0.12(+0.59%) | ||
Nov 01, 2022 | 20.51 | 20.77 | 19.88 | 19.92 | 29,699,560 | +1.04(+5.52%) |
Oct 31, 2022 | 18.61 | 19.17 | 18.60 | 18.88 | 18,892,210 | +0.13(+0.68%) |
Oct 28, 2022 | 18.56 | 18.80 | 18.33 | 18.75 | 26,353,564 | -0.75(-3.83%) |
Oct 27, 2022 | 19.61 | 20.13 | 19.37 | 19.49 | 22,467,856 | -0.80(-3.92%) |
Oct 26, 2022 | 19.10 | 20.71 | 19.04 | 20.29 | 45,513,860 | +1.58(+8.46%) |
Oct 25, 2022 | 18.72 | 19.14 | 18.49 | 18.71 | 36,984,192 | +0.61(+3.37%) |
Oct 24, 2022 | 18.34 | 18.35 | 16.93 | 18.10 | 75,647,248 | -2.99(-14.17%) |
Oct 21, 2022 | 20.63 | 21.12 | 20.33 | 21.09 | 26,020,386 | +0.11(+0.52%) |
Oct 20, 2022 | 20.95 | 21.86 | 20.88 | 20.98 | 29,915,786 | +0.34(+1.67%) |
Oct 19, 2022 | 21.35 | 21.58 | 20.54 | 20.63 | 39,004,720 | -1.53(-6.92%) |
Oct 18, 2022 | 22.80 | 22.98 | 21.98 | 22.17 | 18,062,258 | +0.03(+0.13%) |
Oct 17, 2022 | 22.02 | 22.56 | 22.00 | 22.14 | 18,104,084 | +0.86(+4.02%) |
Oct 14, 2022 | 22.33 | 22.36 | 21.27 | 21.28 | 18,751,834 | -0.58(-2.65%) |
Oct 13, 2022 | 21.11 | 22.10 | 20.82 | 21.86 | 24,828,112 | -0.29(-1.29%) |
Oct 12, 2022 | 22.21 | 22.55 | 21.85 | 22.15 | 19,985,130 | -0.04(-0.18%) |
Oct 11, 2022 | 22.49 | 22.66 | 21.78 | 22.19 | 26,327,764 | -0.84(-3.63%) |
Oct 10, 2022 | 23.77 | 23.86 | 22.85 | 23.02 | 20,591,446 | -1.30(-5.34%) |
Oct 07, 2022 | 24.92 | 24.95 | 24.23 | 24.32 | 17,711,910 | -1.12(-4.40%) |
Oct 06, 2022 | 25.71 | 26.00 | 25.39 | 25.44 | 12,707,242 | -0.43(-1.67%) |
Oct 05, 2022 | 25.83 | 26.28 | 25.52 | 25.87 | 13,548,343 | +0.03(+0.11%) |
Oct 04, 2022 | 25.01 | 26.16 | 24.98 | 25.85 | 29,319,538 | +1.52(+6.27%) |
Oct 03, 2022 | 24.20 | 24.43 | 23.82 | 24.32 | 13,761,757 | +0.10(+0.41%) |
Sep 30, 2022 | 23.87 | 24.54 | 23.87 | 24.22 | 17,665,968 | +0.08(+0.33%) |
Sep 29, 2022 | 24.39 | 24.54 | 23.91 | 24.14 | 17,038,594 | -1.15(-4.55%) |
Sep 28, 2022 | 24.46 | 25.38 | 24.32 | 25.29 | 21,463,022 | +0.46(+1.86%) |
Sep 27, 2022 | 25.33 | 25.86 | 24.72 | 24.83 | 23,119,722 | -0.14(-0.55%) |
Sep 26, 2022 | 25.09 | 25.49 | 24.96 | 24.97 | 16,812,068 | +0.46(+1.89%) |
Sep 23, 2022 | 24.56 | 24.72 | 24.30 | 24.51 | 16,167,378 | -0.62(-2.46%) |
Sep 22, 2022 | 25.38 | 25.72 | 25.04 | 25.13 | 12,887,888 | -0.10(-0.39%) |
Sep 21, 2022 | 26.05 | 26.11 | 25.18 | 25.23 | 22,367,128 | -1.26(-4.75%) |
Sep 20, 2022 | 26.48 | 26.92 | 26.39 | 26.48 | 10,431,439 | -0.07(-0.26%) |
Sep 19, 2022 | 25.89 | 26.56 | 25.88 | 26.55 | 10,664,242 | +0.39(+1.50%) |
Sep 16, 2022 | 26.71 | 26.73 | 26.00 | 26.16 | 15,957,905 | -1.04(-3.83%) |
Sep 15, 2022 | 27.23 | 27.64 | 27.12 | 27.20 | 7,118,591 | -0.16(-0.57%) |
Sep 14, 2022 | 27.32 | 27.45 | 27.00 | 27.36 | 8,439,876 | +0.11(+0.40%) |
Sep 13, 2022 | 27.64 | 27.95 | 27.20 | 27.25 | 14,434,436 | -1.30(-4.55%) |
Sep 12, 2022 | 28.04 | 28.55 | 27.89 | 28.55 | 10,474,586 | +0.62(+2.22%) |
Sep 09, 2022 | 27.83 | 28.21 | 27.76 | 27.93 | 13,334,477 | +0.70(+2.56%) |
Sep 08, 2022 | 27.13 | 27.40 | 26.97 | 27.23 | 13,756,331 | -0.62(-2.22%) |
Sep 07, 2022 | 27.16 | 27.91 | 26.97 | 27.85 | 10,884,224 | +0.64(+2.35%) |
Sep 06, 2022 | 27.75 | 27.81 | 27.17 | 27.21 | 15,932,318 | -1.02(-3.62%) |
Sep 02, 2022 | 28.63 | 28.74 | 28.17 | 28.23 | 12,481,734 | -0.60(-2.08%) |
Sep 01, 2022 | 28.70 | 29.03 | 28.36 | 28.83 | 14,048,211 | -0.60(-2.04%) |
Aug 31, 2022 | 29.34 | 29.91 | 29.09 | 29.43 | 22,669,608 | +1.09(+3.85%) |
Aug 30, 2022 | 29.11 | 29.30 | 28.02 | 28.34 | 25,431,640 | -0.85(-2.90%) |
Aug 29, 2022 | 29.82 | 30.40 | 29.17 | 29.19 | 25,921,134 | -0.54(-1.82%) |
Aug 26, 2022 | 31.46 | 31.51 | 29.63 | 29.73 | 49,013,600 | -0.30(-1.01%) |
Aug 25, 2022 | 29.20 | 30.16 | 28.82 | 30.03 | 46,942,096 | +2.04(+7.31%) |
Aug 24, 2022 | 26.87 | 28.45 | 26.82 | 27.99 | 22,547,044 | +0.34(+1.24%) |
Aug 23, 2022 | 27.38 | 27.74 | 26.74 | 27.64 | 18,523,978 | +0.45(+1.66%) |
Aug 22, 2022 | 26.90 | 27.43 | 26.85 | 27.19 | 13,952,895 | +0.34(+1.28%) |
Aug 19, 2022 | 26.98 | 27.20 | 26.71 | 26.85 | 9,555,811 | -0.16(-0.58%) |
Aug 18, 2022 | 27.29 | 27.35 | 26.70 | 27.01 | 11,215,069 | -0.35(-1.29%) |
Aug 17, 2022 | 27.58 | 27.75 | 27.26 | 27.36 | 13,681,337 | -0.39(-1.42%) |
Aug 16, 2022 | 27.80 | 27.98 | 27.64 | 27.75 | 16,064,995 | -0.61(-2.15%) |
Aug 15, 2022 | 27.86 | 28.47 | 27.82 | 28.36 | 9,278,480 | +0.24(+0.84%) |
Aug 12, 2022 | 27.40 | 28.18 | 27.40 | 28.13 | 15,276,689 | -0.11(-0.38%) |
Aug 11, 2022 | 27.92 | 29.14 | 27.86 | 28.23 | 15,091,139 | +0.76(+2.75%) |
Aug 10, 2022 | 27.19 | 27.54 | 26.73 | 27.48 | 15,478,496 | +0.19(+0.68%) |
Aug 09, 2022 | 27.48 | 27.78 | 27.15 | 27.29 | 8,117,301 | -0.29(-1.07%) |
Aug 08, 2022 | 27.90 | 28.23 | 27.54 | 27.59 | 9,654,253 | -0.48(-1.72%) |
Aug 05, 2022 | 28.07 | 28.18 | 27.72 | 28.07 | 16,123,428 | -0.68(-2.36%) |
Aug 04, 2022 | 29.10 | 29.51 | 28.48 | 28.75 | 18,238,432 | +0.53(+1.88%) |
Aug 03, 2022 | 27.50 | 28.30 | 27.12 | 28.21 | 14,982,142 | +0.57(+2.06%) |
Aug 02, 2022 | 26.55 | 28.14 | 26.54 | 27.64 | 30,650,074 | +0.48(+1.77%) |
Aug 01, 2022 | 27.34 | 27.49 | 26.63 | 27.16 | 23,377,866 | -0.71(-2.54%) |
Jul 29, 2022 | 27.91 | 28.19 | 27.47 | 27.87 | 27,213,666 | -1.57(-5.34%) |
Jul 28, 2022 | 29.69 | 29.85 | 28.50 | 29.44 | 19,748,510 | -0.52(-1.74%) |
Jul 27, 2022 | 29.68 | 30.04 | 29.06 | 29.96 | 11,686,314 | +0.61(+2.08%) |
Jul 26, 2022 | 30.01 | 30.18 | 29.27 | 29.35 | 8,774,844 | -0.44(-1.48%) |
Jul 25, 2022 | 29.55 | 29.89 | 29.22 | 29.80 | 7,728,781 | +0.39(+1.34%) |
Jul 22, 2022 | 30.16 | 30.21 | 29.27 | 29.40 | 12,453,621 | -1.07(-3.52%) |
Jul 21, 2022 | 30.02 | 30.68 | 30.02 | 30.48 | 10,803,060 | +0.59(+1.97%) |
Jul 20, 2022 | 30.04 | 30.42 | 29.53 | 29.89 | 16,673,535 | -0.29(-0.98%) |
Jul 19, 2022 | 29.90 | 30.21 | 29.47 | 30.18 | 11,180,587 | +0.68(+2.30%) |
Jul 18, 2022 | 29.52 | 30.22 | 29.41 | 29.50 | 20,129,800 | +0.82(+2.84%) |
Jul 15, 2022 | 28.51 | 28.70 | 27.74 | 28.69 | 18,834,066 | -0.27(-0.92%) |
Jul 14, 2022 | 29.56 | 29.65 | 28.62 | 28.95 | 24,175,034 | -0.87(-2.90%) |
Jul 13, 2022 | 28.99 | 30.16 | 28.85 | 29.82 | 14,974,613 | +0.24(+0.80%) |
Jul 12, 2022 | 29.60 | 29.90 | 29.13 | 29.58 | 11,632,651 | +0.16(+0.53%) |
Jul 11, 2022 | 30.28 | 30.28 | 29.36 | 29.42 | 27,697,796 | -2.14(-6.79%) |
Jul 08, 2022 | 31.78 | 32.08 | 31.26 | 31.57 | 18,073,122 | -0.77(-2.37%) |
Jul 07, 2022 | 31.96 | 32.57 | 31.77 | 32.33 | 19,247,464 | +0.87(+2.75%) |
Jul 06, 2022 | 32.24 | 32.31 | 30.97 | 31.47 | 26,131,132 | -1.22(-3.73%) |
Jul 05, 2022 | 31.89 | 32.71 | 31.53 | 32.69 | 18,265,216 | +0.07(+0.21%) |
Jul 01, 2022 | 31.99 | 32.84 | 31.81 | 32.62 | 15,538,478 | +0.41(+1.28%) |
Jun 30, 2022 | 31.68 | 32.24 | 31.12 | 32.21 | 24,247,072 | -0.21(-0.64%) |
Jun 29, 2022 | 32.54 | 32.70 | 32.00 | 32.41 | 16,682,681 | -0.35(-1.08%) |
Jun 28, 2022 | 33.37 | 33.67 | 32.62 | 32.77 | 19,594,590 | -0.18(-0.54%) |
Jun 27, 2022 | 33.69 | 33.78 | 32.80 | 32.94 | 20,002,668 | +0.10(+0.30%) |
Jun 24, 2022 | 32.47 | 32.91 | 32.23 | 32.84 | 20,623,976 | +1.17(+3.69%) |
Jun 23, 2022 | 31.53 | 32.27 | 30.98 | 31.67 | 28,341,632 | +0.78(+2.51%) |
Jun 22, 2022 | 30.85 | 31.48 | 30.64 | 30.90 | 22,156,088 | -0.99(-3.11%) |
Jun 21, 2022 | 31.62 | 32.19 | 31.35 | 31.89 | 23,260,072 | +1.20(+3.91%) |
Jun 17, 2022 | 31.61 | 31.77 | 30.10 | 30.69 | 30,326,296 | +0.95(+3.21%) |
Jun 16, 2022 | 29.94 | 30.32 | 29.36 | 29.74 | 30,479,648 | -1.64(-5.23%) |
Jun 15, 2022 | 31.32 | 31.64 | 30.57 | 31.38 | 21,387,080 | +0.52(+1.69%) |
Jun 14, 2022 | 29.85 | 31.05 | 29.71 | 30.86 | 32,958,430 | +1.93(+6.66%) |
Jun 13, 2022 | 29.68 | 29.97 | 28.46 | 28.93 | 32,042,374 | -2.17(-6.98%) |
Jun 10, 2022 | 31.78 | 32.25 | 30.78 | 31.10 | 31,565,458 | +0.05(+0.16%) |
Jun 09, 2022 | 32.12 | 32.21 | 31.02 | 31.06 | 36,006,860 | -2.23(-6.70%) |
Jun 08, 2022 | 32.46 | 33.54 | 32.19 | 33.29 | 43,520,264 | +1.83(+5.81%) |
Jun 07, 2022 | 30.34 | 31.52 | 30.14 | 31.46 | 31,984,652 | +1.25(+4.13%) |
Jun 06, 2022 | 30.97 | 31.27 | 29.94 | 30.21 | 37,294,592 | +1.36(+4.70%) |
Jun 03, 2022 | 29.22 | 29.37 | 28.61 | 28.85 | 15,951,950 | -0.81(-2.72%) |
Jun 02, 2022 | 28.37 | 29.74 | 28.29 | 29.66 | 24,941,352 | +1.57(+5.60%) |
Jun 01, 2022 | 28.84 | 29.07 | 27.73 | 28.09 | 21,847,582 | -0.55(-1.92%) |
May 31, 2022 | 28.84 | 29.16 | 28.40 | 28.64 | 28,056,298 | +1.30(+4.75%) |
May 27, 2022 | 27.04 | 27.37 | 26.34 | 27.34 | 21,093,556 | +0.38(+1.42%) |
May 26, 2022 | 25.47 | 27.08 | 25.41 | 26.96 | 28,166,674 | +1.88(+7.49%) |
May 25, 2022 | 24.79 | 25.19 | 24.64 | 25.08 | 18,419,404 | +0.71(+2.90%) |
May 24, 2022 | 25.51 | 25.64 | 24.06 | 24.37 | 39,483,636 | -1.80(-6.87%) |
May 23, 2022 | 26.61 | 26.61 | 25.90 | 26.17 | 19,695,188 | -0.31(-1.19%) |
May 20, 2022 | 27.47 | 27.86 | 25.91 | 26.48 | 27,003,318 | -0.54(-2.00%) |
May 19, 2022 | 26.35 | 27.33 | 26.35 | 27.02 | 29,306,236 | +0.78(+2.96%) |
May 18, 2022 | 26.54 | 27.17 | 26.11 | 26.25 | 22,738,748 | -0.83(-3.05%) |
May 17, 2022 | 27.68 | 27.95 | 26.57 | 27.07 | 35,206,512 | +0.85(+3.22%) |
May 16, 2022 | 26.16 | 26.77 | 25.84 | 26.23 | 32,001,294 | +0.06(+0.23%) |
May 13, 2022 | 25.19 | 26.26 | 25.17 | 26.17 | 25,009,196 | +1.71(+6.99%) |
May 12, 2022 | 24.04 | 25.07 | 23.32 | 24.46 | 31,353,316 | +0.35(+1.47%) |
May 11, 2022 | 24.97 | 25.57 | 24.05 | 24.11 | 25,449,988 | -0.27(-1.09%) |
May 10, 2022 | 24.69 | 24.88 | 23.81 | 24.37 | 41,276,128 | +0.68(+2.86%) |
May 09, 2022 | 24.65 | 24.76 | 23.54 | 23.69 | 29,124,346 | -1.61(-6.37%) |
May 06, 2022 | 26.26 | 26.37 | 25.22 | 25.30 | 29,813,552 | -1.32(-4.95%) |
May 05, 2022 | 27.50 | 27.75 | 26.20 | 26.62 | 29,221,222 | -2.01(-7.01%) |
May 04, 2022 | 27.49 | 28.72 | 27.08 | 28.63 | 26,770,836 | +0.19(+0.66%) |
May 03, 2022 | 28.51 | 29.01 | 28.17 | 28.44 | 13,520,945 | +0.10(+0.35%) |
May 02, 2022 | 27.60 | 28.44 | 27.18 | 28.34 | 21,822,876 | +0.55(+1.98%) |
Apr 29, 2022 | 28.61 | 29.13 | 27.65 | 27.79 | 32,765,892 | +1.91(+7.37%) |
Apr 28, 2022 | 25.80 | 26.03 | 24.87 | 25.88 | 19,268,118 | +0.36(+1.43%) |
Apr 27, 2022 | 24.83 | 25.97 | 24.83 | 25.52 | 24,456,712 | +1.26(+5.19%) |
Apr 26, 2022 | 24.77 | 24.81 | 24.09 | 24.26 | 18,108,042 | -0.47(-1.91%) |
Apr 25, 2022 | 23.82 | 24.88 | 23.59 | 24.73 | 27,288,816 | +0.03(+0.12%) |
Apr 22, 2022 | 25.01 | 25.97 | 24.59 | 24.70 | 19,781,848 | +0.33(+1.37%) |
Apr 21, 2022 | 25.59 | 25.86 | 24.28 | 24.37 | 25,578,388 | -1.34(-5.20%) |
Apr 20, 2022 | 26.84 | 26.84 | 25.67 | 25.71 | 17,249,282 | -1.30(-4.81%) |
Apr 19, 2022 | 26.47 | 27.02 | 25.94 | 27.01 | 14,939,912 | +0.14(+0.51%) |
Apr 18, 2022 | 26.92 | 27.07 | 26.19 | 26.87 | 21,036,526 | -0.52(-1.90%) |
Apr 14, 2022 | 28.11 | 28.25 | 27.38 | 27.39 | 13,376,295 | -1.00(-3.53%) |
Apr 13, 2022 | 27.71 | 28.63 | 27.45 | 28.39 | 15,491,403 | +0.96(+3.51%) |
Apr 12, 2022 | 28.33 | 28.48 | 27.38 | 27.43 | 16,516,998 | -0.53(-1.90%) |
Apr 11, 2022 | 27.96 | 28.63 | 27.40 | 27.96 | 17,813,270 | -0.36(-1.28%) |
Apr 08, 2022 | 28.43 | 28.87 | 28.09 | 28.32 | 11,904,667 | -0.08(-0.28%) |
Apr 07, 2022 | 29.25 | 29.31 | 28.00 | 28.40 | 26,335,666 | -1.15(-3.89%) |
Apr 06, 2022 | 29.97 | 30.08 | 28.98 | 29.55 | 17,020,554 | -0.89(-2.94%) |
Apr 05, 2022 | 31.61 | 31.63 | 30.38 | 30.45 | 19,208,018 | -1.52(-4.77%) |
Apr 04, 2022 | 31.06 | 32.20 | 30.73 | 31.97 | 31,839,240 | +2.27(+7.65%) |
Apr 01, 2022 | 30.52 | 30.92 | 29.32 | 29.70 | 29,251,360 | +1.67(+5.96%) |
Mar 31, 2022 | 29.45 | 29.49 | 27.98 | 28.03 | 27,177,588 | -1.87(-6.25%) |
Mar 30, 2022 | 30.11 | 31.11 | 29.75 | 29.90 | 19,528,130 | -0.87(-2.81%) |
Mar 29, 2022 | 30.96 | 31.62 | 30.51 | 30.76 | 25,524,362 | +1.32(+4.47%) |
Mar 28, 2022 | 29.33 | 29.88 | 28.71 | 29.44 | 20,966,316 | +0.76(+2.64%) |
Mar 25, 2022 | 28.71 | 28.91 | 28.06 | 28.69 | 31,854,022 | -1.24(-4.14%) |
Mar 24, 2022 | 30.08 | 30.24 | 28.84 | 29.92 | 29,543,582 | -0.85(-2.75%) |
Mar 23, 2022 | 29.96 | 32.27 | 29.45 | 30.77 | 33,720,936 | +0.11(+0.35%) |
Mar 22, 2022 | 30.06 | 31.14 | 29.64 | 30.66 | 33,268,724 | +2.29(+8.07%) |
Mar 21, 2022 | 29.00 | 29.60 | 27.58 | 28.37 | 36,008,960 | -2.01(-6.60%) |
Mar 18, 2022 | 28.29 | 31.37 | 27.97 | 30.38 | 57,230,336 | +2.37(+8.46%) |
Mar 17, 2022 | 28.37 | 28.53 | 26.84 | 28.01 | 48,441,152 | -2.46(-8.07%) |
Mar 16, 2022 | 26.71 | 30.68 | 26.17 | 30.47 | 106,399,808 | +8.66(+39.72%) |
Mar 15, 2022 | 20.45 | 22.49 | 20.06 | 21.80 | 66,346,800 | +0.97(+4.67%) |
Mar 14, 2022 | 21.62 | 22.65 | 20.52 | 20.83 | 57,486,476 | -2.76(-11.71%) |
Mar 11, 2022 | 26.55 | 26.65 | 23.59 | 23.59 | 37,797,596 | -2.61(-9.98%) |
Mar 10, 2022 | 27.10 | 26.21 | 31,869,980 | -2.83(-9.75%) | ||
Mar 09, 2022 | 28.64 | 29.09 | 28.15 | 29.04 | 16,902,972 | +1.46(+5.31%) |
Mar 08, 2022 | 27.89 | 28.31 | 26.88 | 27.58 | 22,552,192 | -0.14(-0.50%) |
Mar 07, 2022 | 28.80 | 29.35 | 27.71 | 27.71 | 21,858,918 | -1.54(-5.28%) |
Mar 04, 2022 | 30.15 | 30.79 | 29.13 | 29.26 | 21,879,208 | -1.53(-4.98%) |
Mar 03, 2022 | 32.24 | 32.46 | 30.65 | 30.79 | 18,705,584 | -1.54(-4.77%) |
Mar 02, 2022 | 33.06 | 33.14 | 31.67 | 32.33 | 13,730,764 | -0.71(-2.14%) |
Mar 01, 2022 | 33.13 | 34.03 | 32.85 | 33.04 | 17,245,378 | +0.15(+0.45%) |
Feb 28, 2022 | 32.91 | 33.35 | 32.48 | 32.89 | 14,848,887 | -0.63(-1.88%) |
Feb 25, 2022 | 33.20 | 33.56 | 32.69 | 33.52 | 11,835,074 | +0.15(+0.44%) |
Feb 24, 2022 | 31.16 | 33.44 | 31.15 | 33.38 | 20,487,838 | +0.31(+0.95%) |
Feb 23, 2022 | 34.23 | 34.45 | 33.01 | 33.06 | 11,378,980 | -0.45(-1.35%) |
Feb 22, 2022 | 33.88 | 34.42 | 33.33 | 33.51 | 22,986,290 | -1.48(-4.24%) |
Feb 18, 2022 | 35.00 | 0 | -1.86(-5.04%) | |||
Feb 17, 2022 | 37.18 | 38.12 | 36.72 | 36.86 | 16,300,262 | -0.38(-1.03%) |
Feb 16, 2022 | 36.95 | 37.46 | 36.63 | 37.24 | 11,971,331 | +0.07(+0.19%) |
Feb 15, 2022 | 36.26 | 37.21 | 36.16 | 37.17 | 11,134,280 | +1.50(+4.22%) |
Feb 14, 2022 | 35.75 | 36.22 | 35.25 | 35.67 | 12,065,335 | -0.25(-0.68%) |
Feb 11, 2022 | 37.14 | 37.44 | 35.75 | 35.91 | 15,199,372 | -1.28(-3.44%) |
Feb 10, 2022 | 36.76 | 38.33 | 36.50 | 37.19 | 13,433,665 | -0.62(-1.64%) |
Feb 09, 2022 | 36.93 | 37.84 | 36.59 | 37.81 | 13,281,516 | +1.41(+3.86%) |
Feb 08, 2022 | 35.10 | 36.41 | 34.87 | 36.40 | 16,708,278 | +1.43(+4.08%) |
Feb 07, 2022 | 35.41 | 35.80 | 34.92 | 34.98 | 10,088,487 | -0.85(-2.36%) |
Feb 04, 2022 | 35.22 | 36.09 | 34.86 | 35.82 | 12,192,950 | +0.59(+1.67%) |
Feb 03, 2022 | 35.31 | 35.23 | 11,488,380 | -0.72(-2.00%) | ||
Feb 02, 2022 | 37.14 | 37.16 | 35.64 | 35.95 | 12,363,792 | -1.07(-2.89%) |