Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.61 | 23.12 | 22.60 | 23.04 | 3,348,089 | +0.08(+0.37%) |
Dec 29, 2022 | 22.28 | 23.06 | 22.28 | 22.95 | 4,011,525 | +0.79(+3.57%) |
Dec 28, 2022 | 22.38 | 22.49 | 21.83 | 22.16 | 3,227,103 | -0.15(-0.68%) |
Dec 27, 2022 | 22.55 | 22.57 | 22.17 | 22.31 | 2,877,978 | -0.24(-1.04%) |
Dec 23, 2022 | 22.12 | 22.59 | 21.92 | 22.55 | 3,248,581 | +0.42(+1.92%) |
Dec 22, 2022 | 21.95 | 22.15 | 21.05 | 22.12 | 6,491,460 | -0.52(-2.29%) |
Dec 21, 2022 | 22.41 | 22.93 | 22.39 | 22.64 | 4,519,630 | +0.52(+2.34%) |
Dec 20, 2022 | 22.01 | 22.58 | 21.87 | 22.12 | 6,440,375 | +0.01(+0.04%) |
Dec 19, 2022 | 23.06 | 23.23 | 21.97 | 22.11 | 7,127,233 | -1.02(-4.40%) |
Dec 16, 2022 | 23.16 | 23.55 | 22.67 | 23.13 | 10,027,298 | -0.36(-1.52%) |
Dec 15, 2022 | 23.53 | 23.66 | 23.08 | 23.49 | 6,797,336 | -0.52(-2.16%) |
Dec 14, 2022 | 24.31 | 24.58 | 23.69 | 24.01 | 6,019,236 | -0.43(-1.77%) |
Dec 13, 2022 | 25.25 | 26.24 | 24.26 | 24.44 | 6,422,383 | +0.20(+0.82%) |
Dec 12, 2022 | 23.48 | 24.31 | 23.32 | 24.24 | 6,722,966 | +0.68(+2.88%) |
Dec 09, 2022 | 23.22 | 23.63 | 23.04 | 23.56 | 4,168,429 | +0.17(+0.72%) |
Dec 08, 2022 | 23.75 | 23.83 | 23.22 | 23.39 | 4,068,325 | -0.16(-0.68%) |
Dec 07, 2022 | 23.67 | 24.04 | 23.48 | 23.55 | 4,476,656 | -0.34(-1.42%) |
Dec 06, 2022 | 23.55 | 23.92 | 23.15 | 23.89 | 6,574,553 | +0.24(+1.04%) |
Dec 05, 2022 | 24.21 | 24.37 | 23.50 | 23.65 | 5,843,887 | -0.96(-3.91%) |
Dec 02, 2022 | 24.12 | 24.73 | 24.10 | 24.61 | 5,201,173 | +0.19(+0.77%) |
Dec 01, 2022 | 24.54 | 24.97 | 23.88 | 24.42 | 7,992,602 | -1.03(-4.04%) |
Nov 30, 2022 | 24.92 | 25.45 | 24.01 | 25.45 | 7,442,600 | +0.47(+1.89%) |
Nov 29, 2022 | 24.65 | 25.15 | 24.51 | 24.98 | 4,186,719 | +0.41(+1.65%) |
Nov 28, 2022 | 24.69 | 24.87 | 24.42 | 24.57 | 3,187,645 | -0.56(-2.21%) |
Nov 25, 2022 | 24.87 | 25.24 | 24.87 | 25.13 | 1,042,646 | +0.13(+0.53%) |
Nov 23, 2022 | 24.65 | 25.12 | 24.45 | 25.00 | 2,572,379 | +0.27(+1.11%) |
Nov 22, 2022 | 24.66 | 24.97 | 24.45 | 24.72 | 2,644,365 | +0.33(+1.35%) |
Nov 21, 2022 | 24.34 | 24.63 | 24.32 | 24.39 | 3,579,170 | -0.11(-0.46%) |
Nov 18, 2022 | 25.31 | 25.39 | 24.11 | 24.51 | 3,924,955 | -0.20(-0.80%) |
Nov 17, 2022 | 24.95 | 24.98 | 24.03 | 24.70 | 5,684,332 | -0.78(-3.07%) |
Nov 16, 2022 | 25.63 | 25.99 | 25.06 | 25.49 | 5,901,516 | -0.23(-0.88%) |
Nov 15, 2022 | 27.04 | 27.20 | 25.64 | 25.71 | 5,486,521 | -0.69(-2.61%) |
Nov 14, 2022 | 27.42 | 27.64 | 26.39 | 26.40 | 4,984,525 | -1.39(-5.02%) |
Nov 11, 2022 | 27.23 | 28.15 | 27.13 | 27.79 | 5,830,642 | +0.77(+2.86%) |
Nov 10, 2022 | 24.72 | 27.40 | 24.72 | 27.02 | 9,565,311 | +3.62(+15.46%) |
Nov 09, 2022 | 23.92 | 24.09 | 23.39 | 23.40 | 7,061,888 | -0.90(-3.72%) |
Nov 08, 2022 | 24.31 | 24.84 | 23.96 | 24.31 | 3,855,716 | -0.02(-0.08%) |
Nov 07, 2022 | 24.52 | 24.67 | 23.79 | 24.33 | 4,041,219 | +0.13(+0.55%) |
Nov 04, 2022 | 24.20 | 24.66 | 23.81 | 24.20 | 4,759,392 | +0.46(+1.95%) |
Nov 03, 2022 | 24.61 | 24.71 | 23.68 | 23.73 | 5,509,467 | -1.39(-5.51%) |
Nov 02, 2022 | 25.76 | 25.12 | 25.12 | 6,409,478 | -0.95(-3.65%) | |
Nov 01, 2022 | 26.44 | 26.59 | 25.82 | 26.07 | 3,737,113 | +0.10(+0.40%) |
Oct 31, 2022 | 26.32 | 26.47 | 25.92 | 25.97 | 4,020,587 | -0.41(-1.54%) |
Oct 28, 2022 | 25.64 | 26.41 | 25.38 | 26.37 | 3,448,522 | +1.03(+4.05%) |
Oct 27, 2022 | 25.76 | 26.03 | 24.96 | 25.35 | 5,373,222 | +0.01(+0.04%) |
Oct 26, 2022 | 24.95 | 25.72 | 24.81 | 25.34 | 4,039,601 | +0.06(+0.22%) |
Oct 25, 2022 | 24.68 | 25.75 | 24.68 | 25.28 | 6,897,387 | +0.50(+2.03%) |
Oct 24, 2022 | 24.64 | 24.95 | 24.15 | 24.78 | 6,467,015 | +0.48(+1.96%) |
Oct 21, 2022 | 24.30 | 24.67 | 23.76 | 24.30 | 8,981,868 | -0.18(-0.72%) |
Oct 20, 2022 | 24.04 | 25.15 | 23.61 | 24.48 | 10,053,966 | -0.16(-0.64%) |
Oct 19, 2022 | 24.24 | 25.82 | 23.90 | 24.64 | 19,027,748 | -2.13(-7.94%) |
Oct 18, 2022 | 26.20 | 27.08 | 26.02 | 26.76 | 15,287,797 | -1.30(-4.65%) |
Oct 17, 2022 | 28.25 | 28.44 | 27.94 | 28.07 | 4,054,731 | +0.80(+2.94%) |
Oct 14, 2022 | 28.39 | 28.62 | 27.22 | 27.27 | 4,212,790 | -0.86(-3.05%) |
Oct 13, 2022 | 26.46 | 28.30 | 25.95 | 28.12 | 4,684,183 | +1.04(+3.86%) |
Oct 12, 2022 | 26.78 | 27.44 | 26.50 | 27.08 | 3,500,850 | +0.24(+0.90%) |
Oct 11, 2022 | 26.61 | 27.89 | 26.55 | 26.84 | 5,028,119 | +0.04(+0.14%) |
Oct 10, 2022 | 27.37 | 27.62 | 26.54 | 26.80 | 4,010,725 | -0.34(-1.24%) |
Oct 07, 2022 | 27.84 | 27.95 | 27.02 | 27.14 | 4,952,213 | -1.11(-3.93%) |
Oct 06, 2022 | 28.13 | 28.60 | 27.84 | 28.25 | 3,745,484 | -0.36(-1.27%) |
Oct 05, 2022 | 28.06 | 28.81 | 27.95 | 28.61 | 3,841,634 | -0.12(-0.42%) |
Oct 04, 2022 | 27.89 | 28.73 | 27.89 | 28.73 | 5,520,818 | +1.48(+5.44%) |
Oct 03, 2022 | 26.49 | 27.43 | 26.06 | 27.25 | 4,611,827 | +1.31(+5.03%) |
Sep 30, 2022 | 26.51 | 26.81 | 25.89 | 25.94 | 5,591,972 | -0.65(-2.45%) |
Sep 29, 2022 | 26.74 | 26.96 | 26.07 | 26.60 | 5,006,301 | -0.71(-2.59%) |
Sep 28, 2022 | 26.32 | 27.42 | 26.16 | 27.30 | 5,306,970 | +1.11(+4.23%) |
Sep 27, 2022 | 27.04 | 27.23 | 26.11 | 26.19 | 5,990,668 | -0.38(-1.44%) |
Sep 26, 2022 | 27.43 | 28.01 | 26.47 | 26.58 | 6,352,984 | -1.25(-4.49%) |
Sep 23, 2022 | 27.97 | 28.21 | 27.18 | 27.83 | 6,434,836 | -0.77(-2.71%) |
Sep 22, 2022 | 29.36 | 29.59 | 28.38 | 28.60 | 3,948,424 | -0.79(-2.70%) |
Sep 21, 2022 | 30.31 | 30.53 | 29.36 | 29.39 | 3,203,395 | -0.59(-1.96%) |
Sep 20, 2022 | 30.36 | 30.44 | 29.65 | 29.98 | 4,821,271 | -0.80(-2.60%) |
Sep 19, 2022 | 29.91 | 31.01 | 29.90 | 30.78 | 4,038,929 | +0.50(+1.66%) |
Sep 16, 2022 | 29.88 | 30.40 | 29.46 | 30.28 | 7,706,232 | -0.16(-0.52%) |
Sep 15, 2022 | 29.75 | 30.91 | 29.75 | 30.44 | 4,889,386 | +0.81(+2.74%) |
Sep 14, 2022 | 29.97 | 30.02 | 29.06 | 29.63 | 5,578,459 | -0.20(-0.66%) |
Sep 13, 2022 | 31.08 | 31.08 | 29.79 | 29.82 | 5,489,262 | -2.25(-7.01%) |
Sep 12, 2022 | 31.88 | 32.47 | 31.83 | 32.07 | 3,196,818 | +0.49(+1.56%) |
Sep 09, 2022 | 31.51 | 31.73 | 31.26 | 31.57 | 3,254,113 | +0.39(+1.26%) |
Sep 08, 2022 | 30.30 | 31.21 | 30.00 | 31.18 | 3,456,442 | +0.56(+1.83%) |
Sep 07, 2022 | 29.82 | 30.71 | 29.79 | 30.62 | 2,761,842 | +0.66(+2.21%) |
Sep 06, 2022 | 30.70 | 30.83 | 29.68 | 29.96 | 3,892,091 | -0.51(-1.68%) |
Sep 02, 2022 | 31.20 | 31.41 | 30.22 | 30.47 | 4,386,403 | -0.09(-0.30%) |
Sep 01, 2022 | 30.76 | 30.84 | 30.00 | 30.57 | 4,620,573 | -0.38(-1.23%) |
Aug 31, 2022 | 31.26 | 31.54 | 30.83 | 30.95 | 5,125,916 | -0.15(-0.48%) |
Aug 30, 2022 | 31.19 | 31.41 | 30.77 | 31.10 | 3,590,216 | +0.16(+0.51%) |
Aug 29, 2022 | 31.69 | 31.83 | 30.90 | 30.94 | 5,236,890 | -1.12(-3.49%) |
Aug 26, 2022 | 33.48 | 33.75 | 31.98 | 32.06 | 4,089,105 | -1.42(-4.23%) |
Aug 25, 2022 | 32.63 | 33.50 | 32.51 | 33.48 | 3,956,203 | +1.07(+3.31%) |
Aug 24, 2022 | 31.99 | 32.63 | 31.81 | 32.40 | 3,372,890 | +0.37(+1.16%) |
Aug 23, 2022 | 31.98 | 32.72 | 31.94 | 32.03 | 3,501,088 | +0.13(+0.41%) |
Aug 22, 2022 | 32.38 | 32.46 | 31.81 | 31.90 | 4,320,501 | -0.88(-2.67%) |
Aug 19, 2022 | 33.37 | 33.67 | 32.72 | 32.78 | 4,598,892 | -1.06(-3.14%) |
Aug 18, 2022 | 33.56 | 33.92 | 33.32 | 33.84 | 4,053,259 | +0.33(+0.97%) |
Aug 17, 2022 | 33.70 | 33.95 | 33.12 | 33.51 | 6,116,003 | -0.89(-2.57%) |
Aug 16, 2022 | 35.21 | 35.31 | 33.14 | 34.40 | 10,614,844 | +1.15(+3.45%) |
Aug 15, 2022 | 32.87 | 33.40 | 32.53 | 33.25 | 3,182,144 | -0.13(-0.39%) |
Aug 12, 2022 | 33.56 | 33.66 | 32.92 | 33.38 | 2,303,694 | +0.11(+0.34%) |
Aug 11, 2022 | 33.06 | 33.81 | 33.06 | 33.27 | 4,219,350 | +0.77(+2.38%) |
Aug 10, 2022 | 31.55 | 32.92 | 31.55 | 32.50 | 3,747,062 | +1.77(+5.76%) |
Aug 09, 2022 | 31.21 | 31.31 | 30.36 | 30.73 | 2,724,402 | -0.48(-1.52%) |
Aug 08, 2022 | 30.73 | 32.30 | 30.73 | 31.20 | 5,365,083 | +0.83(+2.73%) |
Aug 05, 2022 | 30.39 | 30.87 | 30.21 | 30.37 | 2,965,922 | -0.17(-0.55%) |
Aug 04, 2022 | 30.58 | 30.83 | 30.31 | 30.54 | 2,638,658 | -0.22(-0.73%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.35 | 30.76 | 3,510,659 | +0.80(+2.68%) |
Aug 02, 2022 | 30.90 | 30.99 | 29.96 | 29.96 | 3,156,989 | -1.20(-3.86%) |
Aug 01, 2022 | 30.71 | 31.57 | 30.45 | 31.16 | 3,858,765 | +0.34(+1.09%) |
Jul 29, 2022 | 30.30 | 31.10 | 30.16 | 30.83 | 3,480,162 | +0.72(+2.38%) |
Jul 28, 2022 | 30.43 | 30.53 | 29.52 | 30.11 | 3,618,166 | -0.30(-1.00%) |
Jul 27, 2022 | 29.56 | 30.54 | 29.52 | 30.41 | 3,027,514 | +1.05(+3.59%) |
Jul 26, 2022 | 30.23 | 30.38 | 29.26 | 29.36 | 3,590,553 | -1.19(-3.90%) |
Jul 25, 2022 | 30.46 | 30.81 | 29.62 | 30.55 | 5,353,359 | -0.37(-1.19%) |
Jul 22, 2022 | 31.56 | 31.99 | 30.66 | 30.92 | 3,432,196 | -0.49(-1.56%) |
Jul 21, 2022 | 31.03 | 31.43 | 30.55 | 31.41 | 4,085,854 | +0.12(+0.38%) |
Jul 20, 2022 | 30.48 | 31.33 | 30.43 | 31.29 | 4,876,053 | +0.52(+1.68%) |
Jul 19, 2022 | 30.48 | 31.56 | 29.95 | 30.77 | 9,168,625 | -1.15(-3.62%) |
Jul 18, 2022 | 32.40 | 32.77 | 31.74 | 31.93 | 4,985,716 | +0.13(+0.41%) |
Jul 15, 2022 | 31.45 | 31.90 | 30.72 | 31.80 | 3,305,209 | +1.19(+3.89%) |
Jul 14, 2022 | 30.18 | 30.63 | 29.63 | 30.61 | 4,577,918 | -0.46(-1.49%) |
Jul 13, 2022 | 30.76 | 31.31 | 30.53 | 31.07 | 3,641,557 | -0.39(-1.23%) |
Jul 12, 2022 | 31.12 | 32.31 | 31.05 | 31.46 | 3,708,789 | -0.05(-0.15%) |
Jul 11, 2022 | 31.53 | 32.03 | 31.44 | 31.50 | 2,758,214 | -0.58(-1.81%) |
Jul 08, 2022 | 32.29 | 32.55 | 31.77 | 32.09 | 2,510,551 | -0.23(-0.71%) |
Jul 07, 2022 | 31.98 | 32.37 | 31.68 | 32.32 | 2,603,098 | +0.79(+2.49%) |
Jul 06, 2022 | 31.90 | 32.47 | 31.25 | 31.53 | 4,500,214 | -0.38(-1.19%) |
Jul 05, 2022 | 30.65 | 31.93 | 30.31 | 31.91 | 3,274,205 | +0.32(+1.02%) |
Jul 01, 2022 | 30.65 | 31.91 | 30.65 | 31.59 | 2,495,338 | +0.64(+2.06%) |
Jun 30, 2022 | 30.74 | 31.40 | 30.29 | 30.95 | 3,642,905 | -0.53(-1.67%) |
Jun 29, 2022 | 31.69 | 31.80 | 30.97 | 31.48 | 3,483,507 | -0.39(-1.22%) |
Jun 28, 2022 | 32.70 | 33.28 | 31.77 | 31.86 | 3,182,967 | -0.28(-0.86%) |
Jun 27, 2022 | 32.71 | 33.00 | 32.07 | 32.14 | 3,545,926 | -0.32(-1.00%) |
Jun 24, 2022 | 31.44 | 33.05 | 31.31 | 32.47 | 5,377,402 | +1.53(+4.96%) |
Jun 23, 2022 | 30.62 | 30.96 | 30.04 | 30.93 | 3,403,360 | +0.35(+1.15%) |
Jun 22, 2022 | 30.09 | 30.86 | 30.01 | 30.58 | 3,760,245 | -0.08(-0.27%) |
Jun 21, 2022 | 31.68 | 31.79 | 30.44 | 30.66 | 4,256,054 | +0.35(+1.16%) |
Jun 17, 2022 | 29.53 | 30.76 | 29.24 | 30.31 | 9,486,864 | +0.54(+1.80%) |
Jun 16, 2022 | 31.19 | 31.25 | 29.60 | 29.78 | 6,339,711 | -2.39(-7.44%) |
Jun 15, 2022 | 31.96 | 32.67 | 31.48 | 32.17 | 5,086,936 | +0.69(+2.20%) |
Jun 14, 2022 | 31.84 | 32.31 | 31.26 | 31.48 | 6,267,719 | -0.28(-0.87%) |
Jun 13, 2022 | 33.40 | 33.72 | 31.58 | 31.75 | 6,803,177 | -2.93(-8.44%) |
Jun 10, 2022 | 36.07 | 36.64 | 34.64 | 34.68 | 6,854,326 | -2.69(-7.19%) |
Jun 09, 2022 | 38.40 | 38.54 | 37.31 | 37.37 | 2,280,684 | -1.15(-3.00%) |
Jun 08, 2022 | 39.13 | 39.54 | 38.31 | 38.52 | 1,976,277 | -1.08(-2.73%) |
Jun 07, 2022 | 38.86 | 39.77 | 38.86 | 39.60 | 2,648,259 | +0.29(+0.73%) |
Jun 06, 2022 | 39.41 | 39.93 | 39.08 | 39.32 | 2,391,544 | +0.20(+0.52%) |
Jun 03, 2022 | 39.31 | 39.63 | 38.87 | 39.12 | 1,722,782 | -0.75(-1.88%) |
Jun 02, 2022 | 39.13 | 39.88 | 38.94 | 39.86 | 1,995,578 | +0.77(+1.96%) |
Jun 01, 2022 | 40.90 | 40.94 | 38.54 | 39.10 | 3,678,905 | -1.58(-3.88%) |
May 31, 2022 | 39.52 | 40.89 | 39.28 | 40.68 | 7,371,769 | +0.81(+2.04%) |
May 27, 2022 | 38.84 | 39.87 | 38.58 | 39.86 | 3,492,685 | +1.24(+3.20%) |
May 26, 2022 | 37.72 | 38.85 | 37.72 | 38.63 | 3,427,485 | +1.40(+3.77%) |
May 25, 2022 | 36.01 | 37.48 | 35.81 | 37.22 | 3,083,453 | +0.96(+2.65%) |
May 24, 2022 | 36.97 | 37.00 | 35.77 | 36.26 | 3,118,951 | -1.04(-2.80%) |
May 23, 2022 | 36.56 | 37.77 | 36.43 | 37.30 | 4,008,577 | +1.59(+4.45%) |
May 20, 2022 | 36.09 | 36.48 | 34.37 | 35.72 | 3,817,948 | +0.01(+0.03%) |
May 19, 2022 | 35.47 | 36.43 | 35.44 | 35.71 | 4,179,372 | -0.31(-0.87%) |
May 18, 2022 | 37.23 | 37.64 | 35.88 | 36.02 | 3,321,451 | -1.98(-5.20%) |
May 17, 2022 | 37.51 | 38.12 | 37.14 | 38.00 | 4,255,044 | +2.23(+6.22%) |
May 16, 2022 | 36.21 | 36.43 | 35.24 | 35.77 | 2,620,176 | -0.79(-2.15%) |
May 13, 2022 | 35.91 | 37.20 | 35.78 | 36.56 | 3,269,138 | +1.32(+3.75%) |
May 12, 2022 | 35.28 | 35.99 | 34.22 | 35.24 | 6,433,040 | -0.53(-1.47%) |
May 11, 2022 | 37.12 | 38.08 | 35.72 | 35.76 | 5,529,786 | -1.36(-3.66%) |
May 10, 2022 | 37.67 | 38.17 | 36.14 | 37.12 | 4,818,412 | -0.38(-1.01%) |
May 09, 2022 | 38.03 | 38.64 | 37.24 | 37.50 | 3,469,965 | -1.13(-2.92%) |
May 06, 2022 | 39.87 | 39.97 | 38.30 | 38.63 | 3,429,126 | -1.26(-3.15%) |
May 05, 2022 | 39.72 | 40.27 | 38.92 | 39.88 | 4,397,939 | -0.38(-0.94%) |
May 04, 2022 | 38.31 | 40.39 | 38.02 | 40.26 | 4,549,194 | +2.08(+5.44%) |
May 03, 2022 | 37.66 | 38.74 | 37.49 | 38.18 | 5,029,256 | +0.68(+1.82%) |
May 02, 2022 | 36.94 | 37.60 | 36.59 | 37.50 | 3,662,690 | +0.59(+1.60%) |
Apr 29, 2022 | 37.91 | 38.61 | 36.82 | 36.91 | 4,523,730 | -1.19(-3.13%) |
Apr 28, 2022 | 37.21 | 38.24 | 36.86 | 38.10 | 3,873,987 | +1.23(+3.33%) |
Apr 27, 2022 | 36.86 | 37.53 | 36.46 | 36.87 | 4,480,781 | -0.35(-0.94%) |
Apr 26, 2022 | 38.05 | 38.46 | 37.18 | 37.22 | 4,650,143 | -1.33(-3.45%) |
Apr 25, 2022 | 37.79 | 38.65 | 37.52 | 38.55 | 3,581,023 | +0.41(+1.08%) |
Apr 22, 2022 | 39.44 | 39.54 | 38.09 | 38.14 | 4,713,990 | -1.39(-3.53%) |
Apr 21, 2022 | 41.22 | 41.65 | 39.17 | 39.53 | 5,463,063 | -1.05(-2.58%) |
Apr 20, 2022 | 41.10 | 41.33 | 40.28 | 40.57 | 10,638,938 | -0.51(-1.25%) |
Apr 19, 2022 | 40.14 | 41.46 | 40.14 | 41.09 | 5,384,978 | +0.96(+2.40%) |
Apr 18, 2022 | 37.59 | 40.57 | 37.50 | 40.13 | 5,679,753 | +2.33(+6.16%) |
Apr 14, 2022 | 38.97 | 39.40 | 37.41 | 37.80 | 7,979,508 | -1.97(-4.96%) |
Apr 13, 2022 | 38.92 | 39.91 | 38.88 | 39.77 | 3,771,931 | +0.37(+0.93%) |
Apr 12, 2022 | 39.21 | 40.25 | 39.03 | 39.40 | 3,621,035 | +0.33(+0.84%) |
Apr 11, 2022 | 38.92 | 40.13 | 38.92 | 39.07 | 4,564,752 | -0.26(-0.65%) |
Apr 08, 2022 | 38.73 | 39.86 | 38.53 | 39.33 | 4,821,154 | +0.62(+1.61%) |
Apr 07, 2022 | 39.21 | 39.39 | 37.96 | 38.70 | 3,933,872 | -0.52(-1.33%) |
Apr 06, 2022 | 39.19 | 39.53 | 38.81 | 39.23 | 4,696,157 | -0.17(-0.42%) |
Apr 05, 2022 | 39.79 | 40.43 | 39.17 | 39.39 | 5,234,188 | -0.44(-1.10%) |
Apr 04, 2022 | 40.35 | 40.64 | 39.75 | 39.83 | 4,635,802 | -0.50(-1.23%) |
Apr 01, 2022 | 40.42 | 40.92 | 40.10 | 40.33 | 3,513,797 | +0.46(+1.15%) |
Mar 31, 2022 | 40.89 | 41.07 | 39.87 | 39.87 | 4,549,307 | -0.99(-2.42%) |
Mar 30, 2022 | 41.42 | 41.86 | 40.58 | 40.86 | 3,587,991 | -0.54(-1.31%) |
Mar 29, 2022 | 40.83 | 41.47 | 40.68 | 41.40 | 5,785,998 | +1.23(+3.06%) |
Mar 28, 2022 | 40.32 | 40.54 | 39.36 | 40.17 | 3,783,189 | -0.94(-2.28%) |
Mar 25, 2022 | 41.20 | 41.48 | 40.89 | 41.11 | 3,177,847 | +0.05(+0.13%) |
Mar 24, 2022 | 40.72 | 41.09 | 40.46 | 41.05 | 3,440,136 | +0.54(+1.34%) |
Mar 23, 2022 | 41.22 | 41.34 | 40.18 | 40.51 | 3,982,640 | -1.06(-2.56%) |
Mar 22, 2022 | 40.67 | 41.80 | 40.62 | 41.57 | 3,855,799 | +1.41(+3.52%) |
Mar 21, 2022 | 41.29 | 41.68 | 39.82 | 40.16 | 3,395,203 | -1.06(-2.58%) |
Mar 18, 2022 | 40.02 | 41.24 | 39.58 | 41.23 | 12,802,314 | +0.74(+1.83%) |
Mar 17, 2022 | 38.69 | 40.50 | 38.52 | 40.48 | 4,030,824 | +0.72(+1.80%) |
Mar 16, 2022 | 38.66 | 40.42 | 38.52 | 39.77 | 5,229,165 | +1.77(+4.66%) |
Mar 15, 2022 | 38.42 | 39.28 | 37.60 | 38.00 | 6,333,610 | -0.19(-0.50%) |
Mar 14, 2022 | 38.05 | 38.85 | 37.59 | 38.19 | 8,099,720 | +0.25(+0.65%) |
Mar 11, 2022 | 39.06 | 39.37 | 37.92 | 37.94 | 4,175,143 | -0.55(-1.43%) |
Mar 10, 2022 | 38.48 | 37.71 | 38.49 | 4,612,731 | -0.83(-2.12%) | |
Mar 09, 2022 | 39.31 | 40.40 | 39.09 | 39.33 | 3,438,569 | +1.55(+4.10%) |
Mar 08, 2022 | 37.42 | 39.45 | 36.54 | 37.78 | 6,267,892 | +0.36(+0.96%) |
Mar 07, 2022 | 40.56 | 40.68 | 37.35 | 37.42 | 7,789,063 | -3.65(-8.89%) |
Mar 04, 2022 | 41.77 | 41.80 | 40.40 | 41.07 | 4,582,199 | -1.67(-3.90%) |
Mar 03, 2022 | 43.21 | 43.64 | 41.46 | 42.74 | 4,105,963 | -0.49(-1.12%) |
Mar 02, 2022 | 42.84 | 43.60 | 42.45 | 43.22 | 3,912,448 | +0.76(+1.79%) |
Mar 01, 2022 | 45.12 | 45.48 | 42.38 | 42.46 | 5,451,106 | -3.29(-7.19%) |
Feb 28, 2022 | 45.10 | 46.31 | 45.10 | 45.76 | 4,537,657 | -0.52(-1.13%) |
Feb 25, 2022 | 44.62 | 46.42 | 45.20 | 46.28 | 2,760,653 | +2.01(+4.54%) |
Feb 24, 2022 | 42.63 | 44.54 | 42.12 | 44.27 | 5,320,100 | +0.16(+0.35%) |
Feb 23, 2022 | 45.42 | 45.82 | 43.99 | 44.11 | 3,259,097 | -1.07(-2.37%) |
Feb 22, 2022 | 45.15 | 46.24 | 44.88 | 45.19 | 5,569,736 | -0.44(-0.96%) |
Feb 18, 2022 | 45.63 | 0 | +0.39(+0.85%) | |||
Feb 17, 2022 | 45.85 | 46.27 | 44.96 | 45.24 | 2,881,199 | -1.01(-2.18%) |
Feb 16, 2022 | 45.67 | 46.81 | 45.67 | 46.25 | 2,472,920 | +0.55(+1.20%) |
Feb 15, 2022 | 44.90 | 45.82 | 44.77 | 45.70 | 3,017,774 | +1.38(+3.10%) |
Feb 14, 2022 | 44.69 | 45.23 | 43.88 | 44.33 | 3,312,023 | -0.15(-0.33%) |
Feb 11, 2022 | 44.93 | 45.77 | 44.19 | 44.47 | 3,580,515 | -0.72(-1.58%) |
Feb 10, 2022 | 45.80 | 46.69 | 45.03 | 45.19 | 3,223,711 | -0.64(-1.40%) |
Feb 09, 2022 | 45.34 | 46.05 | 45.12 | 45.83 | 4,379,187 | +0.78(+1.73%) |
Feb 08, 2022 | 44.44 | 45.11 | 44.19 | 45.05 | 4,282,190 | +0.87(+1.97%) |
Feb 07, 2022 | 44.52 | 44.85 | 44.07 | 44.18 | 2,987,026 | -0.36(-0.80%) |
Feb 04, 2022 | 44.33 | 44.81 | 43.62 | 44.54 | 3,608,988 | +0.22(+0.50%) |
Feb 03, 2022 | 44.80 | 44.22 | 44.32 | 3,045,115 | -0.59(-1.31%) | |
Feb 02, 2022 | 44.78 | 45.04 | 43.85 | 44.90 | 3,862,963 | -0.06(-0.12%) |
Feb 01, 2022 | 43.81 | 45.01 | 43.59 | 44.96 | 4,595,346 | +1.20(+2.75%) |
Jan 31, 2022 | 42.39 | 43.77 | 43.76 | 4,887,785 | +1.15(+2.69%) | |
Jan 28, 2022 | 42.66 | 43.01 | 41.60 | 42.61 | 4,170,067 | -0.32(-0.74%) |
Jan 27, 2022 | 44.71 | 44.96 | 42.54 | 42.93 | 5,009,187 | -1.01(-2.30%) |
Jan 26, 2022 | 44.64 | 45.02 | 43.60 | 43.94 | 6,049,847 | -0.16(-0.37%) |
Jan 25, 2022 | 41.72 | 44.62 | 41.72 | 44.10 | 6,780,258 | +1.58(+3.71%) |
Jan 24, 2022 | 42.05 | 42.76 | 40.49 | 42.53 | 9,269,084 | -0.35(-0.81%) |
Jan 21, 2022 | 43.20 | 44.13 | 42.47 | 42.87 | 7,732,535 | -1.75(-3.92%) |
Jan 20, 2022 | 44.73 | 45.84 | 44.38 | 44.62 | 4,315,133 | -0.01(-0.02%) |
Jan 19, 2022 | 45.89 | 46.29 | 44.63 | 44.63 | 4,283,598 | -1.66(-3.58%) |
Jan 18, 2022 | 47.92 | 48.21 | 46.03 | 46.29 | 5,312,392 | -1.67(-3.48%) |
Jan 14, 2022 | 47.96 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 47.65 | 49.04 | 47.65 | 48.07 | 4,382,612 | +0.66(+1.38%) |
Jan 12, 2022 | 48.21 | 48.32 | 46.73 | 47.41 | 5,703,540 | +1.37(+2.97%) |
Jan 11, 2022 | 45.70 | 46.26 | 45.32 | 46.05 | 2,150,017 | +0.35(+0.76%) |
Jan 10, 2022 | 46.18 | 46.30 | 44.85 | 45.70 | 2,112,377 | +0.23(+0.50%) |
Jan 07, 2022 | 44.91 | 45.90 | 44.68 | 45.47 | 2,316,251 | +0.41(+0.91%) |
Jan 06, 2022 | 44.94 | 45.22 | 44.14 | 45.06 | 2,111,224 | +0.75(+1.69%) |
Jan 05, 2022 | 45.47 | 45.67 | 44.20 | 44.31 | 2,048,473 | -1.00(-2.21%) |
Jan 04, 2022 | 44.89 | 45.51 | 44.72 | 45.32 | 2,479,151 | +1.06(+2.39%) |