Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.24 | 29.38 | 27.92 | 29.34 | 4,332,429 | +1.21(+4.32%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.57 | 28.12 | 4,327,965 | +0.52(+1.87%) |
Nov 28, 2022 | 27.37 | 27.68 | 27.32 | 27.61 | 3,529,270 | -0.05(-0.17%) |
Nov 25, 2022 | 27.73 | 27.79 | 27.26 | 27.65 | 1,197,262 | -0.24(-0.84%) |
Nov 23, 2022 | 27.38 | 28.00 | 27.38 | 27.89 | 2,339,324 | +0.31(+1.13%) |
Nov 22, 2022 | 27.32 | 27.80 | 27.10 | 27.58 | 3,360,383 | +0.31(+1.14%) |
Nov 21, 2022 | 26.58 | 27.47 | 26.37 | 27.27 | 2,788,483 | +0.64(+2.40%) |
Nov 18, 2022 | 27.33 | 27.44 | 26.57 | 26.63 | 2,332,340 | -0.29(-1.08%) |
Nov 17, 2022 | 26.67 | 26.98 | 26.37 | 26.92 | 2,557,495 | -0.32(-1.16%) |
Nov 16, 2022 | 27.30 | 27.59 | 26.83 | 27.23 | 3,185,282 | -0.46(-1.65%) |
Nov 15, 2022 | 27.79 | 28.31 | 27.43 | 27.69 | 4,016,957 | +0.79(+2.94%) |
Nov 14, 2022 | 27.83 | 27.92 | 26.80 | 26.90 | 3,803,686 | -1.19(-4.24%) |
Nov 11, 2022 | 27.45 | 28.60 | 27.23 | 28.09 | 3,950,479 | +0.74(+2.72%) |
Nov 10, 2022 | 25.59 | 27.59 | 25.59 | 27.35 | 5,075,409 | +3.11(+12.83%) |
Nov 09, 2022 | 24.11 | 24.52 | 23.84 | 24.24 | 6,265,011 | +0.11(+0.46%) |
Nov 08, 2022 | 26.14 | 26.14 | 23.66 | 24.13 | 5,819,643 | -2.01(-7.69%) |
Nov 07, 2022 | 26.33 | 26.39 | 25.94 | 26.14 | 5,648,430 | +0.13(+0.50%) |
Nov 04, 2022 | 25.82 | 26.33 | 25.50 | 26.01 | 4,621,366 | +0.71(+2.80%) |
Nov 03, 2022 | 25.25 | 25.78 | 25.02 | 25.30 | 3,106,514 | -0.61(-2.34%) |
Nov 02, 2022 | 26.35 | 27.15 | 25.87 | 25.90 | 3,525,852 | -0.48(-1.83%) |
Nov 01, 2022 | 26.71 | 26.83 | 26.21 | 26.39 | 3,138,912 | +0.07(+0.25%) |
Oct 31, 2022 | 26.56 | 26.62 | 26.06 | 26.32 | 4,526,034 | -0.47(-1.74%) |
Oct 28, 2022 | 26.24 | 26.83 | 25.85 | 26.79 | 2,071,601 | +0.37(+1.41%) |
Oct 27, 2022 | 26.60 | 26.73 | 26.17 | 26.42 | 1,569,503 | +0.30(+1.14%) |
Oct 26, 2022 | 25.79 | 26.59 | 25.73 | 26.12 | 3,080,088 | +0.20(+0.75%) |
Oct 25, 2022 | 24.67 | 25.96 | 24.67 | 25.92 | 4,036,948 | +1.27(+5.13%) |
Oct 24, 2022 | 24.82 | 24.85 | 24.10 | 24.66 | 2,161,165 | +0.08(+0.34%) |
Oct 21, 2022 | 23.88 | 24.69 | 23.50 | 24.57 | 4,120,216 | +0.67(+2.80%) |
Oct 20, 2022 | 24.11 | 24.63 | 23.64 | 23.90 | 2,896,966 | -0.20(-0.85%) |
Oct 19, 2022 | 24.68 | 24.75 | 23.65 | 24.11 | 6,660,784 | -0.91(-3.65%) |
Oct 18, 2022 | 25.46 | 25.59 | 24.69 | 25.02 | 2,574,614 | +0.45(+1.82%) |
Oct 17, 2022 | 24.46 | 25.10 | 24.39 | 24.57 | 3,288,114 | +0.90(+3.81%) |
Oct 14, 2022 | 25.24 | 25.34 | 23.64 | 23.67 | 1,934,399 | -1.11(-4.47%) |
Oct 13, 2022 | 23.27 | 24.98 | 22.89 | 24.78 | 2,769,883 | +0.78(+3.26%) |
Oct 12, 2022 | 23.87 | 24.29 | 23.39 | 24.00 | 4,425,534 | -0.09(-0.39%) |
Oct 11, 2022 | 24.33 | 24.40 | 23.66 | 24.09 | 2,986,564 | -0.40(-1.63%) |
Oct 10, 2022 | 24.92 | 25.44 | 24.33 | 24.49 | 2,433,031 | -0.34(-1.35%) |
Oct 07, 2022 | 25.19 | 25.30 | 24.56 | 24.82 | 2,378,990 | -0.90(-3.51%) |
Oct 06, 2022 | 26.27 | 26.47 | 25.63 | 25.73 | 1,657,167 | -0.64(-2.44%) |
Oct 05, 2022 | 25.76 | 26.43 | 25.65 | 26.37 | 2,435,078 | -0.01(-0.04%) |
Oct 04, 2022 | 26.04 | 26.56 | 25.70 | 26.38 | 3,463,989 | +1.31(+5.24%) |
Oct 03, 2022 | 24.65 | 25.32 | 24.26 | 25.07 | 3,723,651 | +1.01(+4.22%) |
Sep 30, 2022 | 24.50 | 24.72 | 24.01 | 24.05 | 3,221,482 | -0.37(-1.52%) |
Sep 29, 2022 | 25.03 | 25.03 | 24.24 | 24.42 | 1,768,976 | -1.10(-4.30%) |
Sep 28, 2022 | 24.98 | 25.66 | 24.83 | 25.52 | 2,169,915 | +0.71(+2.85%) |
Sep 27, 2022 | 25.12 | 25.49 | 24.48 | 24.81 | 2,031,250 | +0.17(+0.68%) |
Sep 26, 2022 | 24.79 | 25.22 | 24.29 | 24.65 | 2,945,728 | -0.44(-1.74%) |
Sep 23, 2022 | 25.94 | 25.94 | 24.58 | 25.08 | 2,822,219 | -1.14(-4.36%) |
Sep 22, 2022 | 27.32 | 27.36 | 25.91 | 26.23 | 4,065,090 | -1.05(-3.86%) |
Sep 21, 2022 | 28.31 | 28.45 | 27.27 | 27.28 | 1,914,266 | -0.75(-2.69%) |
Sep 20, 2022 | 28.54 | 28.78 | 27.67 | 28.04 | 2,013,689 | -0.99(-3.40%) |
Sep 19, 2022 | 28.38 | 29.26 | 28.22 | 29.02 | 2,549,823 | +0.27(+0.94%) |
Sep 16, 2022 | 28.67 | 29.13 | 28.39 | 28.75 | 8,553,404 | -0.49(-1.69%) |
Sep 15, 2022 | 29.08 | 30.07 | 29.08 | 29.25 | 1,934,977 | -0.19(-0.63%) |
Sep 14, 2022 | 29.53 | 29.68 | 29.02 | 29.43 | 3,900,365 | +0.12(+0.41%) |
Sep 13, 2022 | 29.92 | 30.12 | 29.12 | 29.31 | 2,696,428 | -1.79(-5.75%) |
Sep 12, 2022 | 31.07 | 31.39 | 30.76 | 31.10 | 2,775,911 | +0.32(+1.03%) |
Sep 09, 2022 | 30.63 | 31.01 | 30.46 | 30.78 | 3,095,055 | +0.48(+1.60%) |
Sep 08, 2022 | 29.67 | 30.39 | 29.41 | 30.30 | 1,407,728 | +0.20(+0.68%) |
Sep 07, 2022 | 29.63 | 30.20 | 29.25 | 30.09 | 1,735,984 | +0.62(+2.12%) |
Sep 06, 2022 | 29.50 | 29.94 | 29.07 | 29.47 | 5,313,554 | -0.56(-1.86%) |
Sep 02, 2022 | 30.87 | 31.03 | 29.83 | 30.03 | 1,224,381 | -0.37(-1.23%) |
Sep 01, 2022 | 30.01 | 30.45 | 29.46 | 30.40 | 1,732,201 | +0.12(+0.40%) |
Aug 31, 2022 | 30.76 | 31.25 | 30.24 | 30.28 | 2,667,884 | -0.13(-0.43%) |
Aug 30, 2022 | 30.88 | 31.04 | 30.03 | 30.41 | 1,916,525 | -0.17(-0.55%) |
Aug 29, 2022 | 30.62 | 30.98 | 30.42 | 30.58 | 1,546,411 | -0.22(-0.73%) |
Aug 26, 2022 | 32.34 | 32.45 | 30.78 | 30.80 | 2,168,675 | -1.46(-4.53%) |
Aug 25, 2022 | 31.24 | 32.27 | 31.18 | 32.26 | 1,649,190 | +1.09(+3.49%) |
Aug 24, 2022 | 31.00 | 31.54 | 30.99 | 31.17 | 2,229,604 | +0.15(+0.48%) |
Aug 23, 2022 | 30.60 | 31.45 | 30.60 | 31.02 | 1,678,580 | +0.43(+1.40%) |
Aug 22, 2022 | 30.83 | 30.87 | 30.16 | 30.60 | 2,292,329 | -0.64(-2.06%) |
Aug 19, 2022 | 31.95 | 31.98 | 31.14 | 31.24 | 1,802,281 | -1.00(-3.09%) |
Aug 18, 2022 | 31.69 | 32.29 | 31.54 | 32.23 | 1,810,308 | +0.37(+1.17%) |
Aug 17, 2022 | 32.70 | 32.74 | 31.55 | 31.86 | 3,213,130 | -1.44(-4.33%) |
Aug 16, 2022 | 33.04 | 33.41 | 32.63 | 33.30 | 3,828,468 | +0.15(+0.45%) |
Aug 15, 2022 | 32.05 | 33.30 | 32.05 | 33.15 | 3,570,814 | +0.39(+1.19%) |
Aug 12, 2022 | 32.38 | 32.76 | 31.83 | 32.76 | 4,374,095 | +0.79(+2.47%) |
Aug 11, 2022 | 33.16 | 33.35 | 31.96 | 31.97 | 3,923,934 | -0.93(-2.83%) |
Aug 10, 2022 | 32.31 | 33.36 | 32.27 | 32.90 | 3,838,261 | +1.14(+3.61%) |
Aug 09, 2022 | 32.53 | 32.65 | 31.14 | 31.76 | 6,360,491 | -1.09(-3.32%) |
Aug 08, 2022 | 34.00 | 34.12 | 32.75 | 32.85 | 6,168,923 | -2.18(-6.23%) |
Aug 05, 2022 | 34.88 | 35.51 | 34.82 | 35.03 | 1,117,645 | -0.39(-1.09%) |
Aug 04, 2022 | 35.81 | 35.89 | 35.12 | 35.42 | 2,939,669 | -0.35(-0.98%) |
Aug 03, 2022 | 35.06 | 35.93 | 34.79 | 35.77 | 2,453,868 | +0.95(+2.73%) |
Aug 02, 2022 | 35.06 | 35.33 | 34.34 | 34.82 | 3,135,649 | -0.70(-1.97%) |
Aug 01, 2022 | 35.49 | 36.08 | 35.41 | 35.52 | 4,126,161 | -0.39(-1.08%) |
Jul 29, 2022 | 34.98 | 36.34 | 34.96 | 35.91 | 3,103,211 | +1.28(+3.70%) |
Jul 28, 2022 | 32.56 | 34.76 | 32.46 | 34.62 | 2,815,577 | +1.82(+5.54%) |
Jul 27, 2022 | 32.31 | 32.92 | 32.05 | 32.81 | 2,466,127 | +0.61(+1.89%) |
Jul 26, 2022 | 32.41 | 32.57 | 31.79 | 32.20 | 3,930,048 | -0.22(-0.68%) |
Jul 25, 2022 | 32.48 | 32.49 | 31.88 | 32.42 | 1,794,075 | +0.12(+0.37%) |
Jul 22, 2022 | 32.39 | 33.02 | 31.87 | 32.30 | 2,775,631 | -0.06(-0.20%) |
Jul 21, 2022 | 31.45 | 32.41 | 30.74 | 32.36 | 3,700,900 | +0.54(+1.68%) |
Jul 20, 2022 | 31.27 | 31.97 | 30.80 | 31.83 | 1,807,493 | +0.58(+1.86%) |
Jul 19, 2022 | 30.25 | 31.36 | 30.25 | 31.25 | 1,614,171 | +1.54(+5.19%) |
Jul 18, 2022 | 29.85 | 30.34 | 29.59 | 29.71 | 1,680,567 | +0.16(+0.53%) |
Jul 15, 2022 | 28.64 | 29.71 | 28.41 | 29.55 | 2,685,609 | +1.38(+4.88%) |
Jul 14, 2022 | 28.28 | 28.28 | 27.69 | 28.17 | 1,469,395 | -0.65(-2.24%) |
Jul 13, 2022 | 28.61 | 28.95 | 28.06 | 28.82 | 1,295,896 | -0.34(-1.17%) |
Jul 12, 2022 | 29.34 | 29.85 | 29.00 | 29.16 | 2,012,846 | +0.00(+0.00%) |
Jul 11, 2022 | 29.35 | 29.36 | 28.81 | 29.16 | 1,717,551 | -0.36(-1.22%) |
Jul 08, 2022 | 29.82 | 30.15 | 29.26 | 29.52 | 2,102,758 | -0.64(-2.11%) |
Jul 07, 2022 | 29.77 | 30.30 | 29.71 | 30.16 | 1,698,302 | +0.91(+3.12%) |
Jul 06, 2022 | 29.91 | 30.39 | 29.00 | 29.24 | 2,409,100 | -0.75(-2.49%) |
Jul 05, 2022 | 28.98 | 30.07 | 28.41 | 29.99 | 1,736,292 | +0.38(+1.28%) |
Jul 01, 2022 | 29.18 | 29.85 | 28.77 | 29.61 | 1,580,023 | +0.40(+1.36%) |
Jun 30, 2022 | 29.23 | 29.56 | 28.28 | 29.22 | 1,971,787 | -0.73(-2.43%) |
Jun 29, 2022 | 30.40 | 30.48 | 29.37 | 29.95 | 1,767,216 | -0.46(-1.52%) |
Jun 28, 2022 | 31.37 | 31.75 | 30.36 | 30.41 | 1,834,295 | -0.76(-2.43%) |
Jun 27, 2022 | 31.51 | 31.78 | 31.08 | 31.16 | 1,503,272 | -0.31(-1.00%) |
Jun 24, 2022 | 30.98 | 31.70 | 30.69 | 31.48 | 4,812,072 | +1.12(+3.68%) |
Jun 23, 2022 | 29.79 | 30.64 | 29.69 | 30.36 | 2,062,890 | +0.57(+1.92%) |
Jun 22, 2022 | 29.28 | 29.97 | 29.20 | 29.79 | 2,649,456 | -0.21(-0.71%) |
Jun 21, 2022 | 30.79 | 31.12 | 29.87 | 30.00 | 3,117,886 | +0.14(+0.46%) |
Jun 17, 2022 | 29.40 | 30.19 | 29.25 | 29.86 | 5,816,239 | +0.66(+2.28%) |
Jun 16, 2022 | 30.51 | 30.70 | 28.81 | 29.20 | 3,498,366 | -2.56(-8.05%) |
Jun 15, 2022 | 31.17 | 32.30 | 31.03 | 31.75 | 5,125,277 | +1.13(+3.68%) |
Jun 14, 2022 | 31.00 | 31.19 | 30.27 | 30.63 | 2,081,582 | -0.20(-0.66%) |
Jun 13, 2022 | 32.07 | 32.12 | 30.55 | 30.83 | 2,926,963 | -2.35(-7.09%) |
Jun 10, 2022 | 34.00 | 34.26 | 32.82 | 33.18 | 1,828,246 | -1.67(-4.79%) |
Jun 09, 2022 | 35.41 | 35.65 | 34.85 | 34.85 | 2,981,965 | -0.75(-2.10%) |
Jun 08, 2022 | 36.51 | 36.51 | 35.48 | 35.60 | 2,166,852 | -0.85(-2.33%) |
Jun 07, 2022 | 36.46 | 36.87 | 36.03 | 36.45 | 3,179,259 | -0.33(-0.90%) |
Jun 06, 2022 | 37.17 | 37.59 | 36.61 | 36.78 | 1,940,335 | +0.12(+0.33%) |
Jun 03, 2022 | 35.97 | 36.89 | 35.78 | 36.66 | 1,879,369 | +0.07(+0.20%) |
Jun 02, 2022 | 35.43 | 36.60 | 35.34 | 36.59 | 1,228,742 | +1.09(+3.07%) |
Jun 01, 2022 | 35.89 | 36.79 | 34.83 | 35.50 | 1,786,618 | -0.06(-0.16%) |
May 31, 2022 | 36.54 | 36.56 | 35.13 | 35.56 | 4,086,781 | -0.99(-2.70%) |
May 27, 2022 | 35.93 | 36.55 | 35.85 | 36.54 | 1,523,337 | +0.94(+2.64%) |
May 26, 2022 | 34.28 | 35.72 | 34.13 | 35.60 | 2,771,327 | +1.91(+5.67%) |
May 25, 2022 | 32.76 | 33.88 | 32.69 | 33.69 | 2,249,809 | +0.63(+1.90%) |
May 24, 2022 | 33.50 | 33.52 | 32.12 | 33.06 | 2,269,066 | -0.78(-2.32%) |
May 23, 2022 | 34.17 | 34.36 | 33.31 | 33.85 | 3,732,852 | -0.06(-0.16%) |
May 20, 2022 | 33.26 | 33.91 | 32.53 | 33.90 | 3,053,047 | +1.39(+4.29%) |
May 19, 2022 | 33.15 | 33.86 | 32.38 | 32.51 | 3,854,533 | -0.94(-2.81%) |
May 18, 2022 | 34.98 | 35.53 | 33.24 | 33.45 | 3,733,593 | -2.00(-5.65%) |
May 17, 2022 | 35.63 | 36.28 | 34.73 | 35.45 | 2,673,027 | +0.79(+2.29%) |
May 16, 2022 | 34.84 | 35.30 | 34.14 | 34.66 | 1,881,201 | -0.10(-0.29%) |
May 13, 2022 | 33.57 | 35.30 | 33.51 | 34.76 | 3,061,467 | +1.96(+5.96%) |
May 12, 2022 | 32.10 | 33.46 | 31.95 | 32.81 | 5,316,742 | +0.11(+0.34%) |
May 11, 2022 | 33.25 | 34.16 | 32.62 | 32.70 | 2,600,363 | -0.95(-2.82%) |
May 10, 2022 | 33.54 | 34.18 | 32.67 | 33.65 | 2,643,829 | +0.87(+2.65%) |
May 09, 2022 | 33.93 | 34.50 | 32.59 | 32.78 | 3,746,006 | -1.70(-4.94%) |
May 06, 2022 | 34.86 | 35.08 | 33.74 | 34.48 | 4,358,783 | -0.64(-1.82%) |
May 05, 2022 | 36.51 | 36.74 | 34.69 | 35.12 | 2,677,000 | -1.97(-5.30%) |
May 04, 2022 | 35.00 | 37.22 | 35.00 | 37.09 | 3,996,855 | +1.77(+5.00%) |
May 03, 2022 | 33.85 | 35.76 | 33.78 | 35.32 | 11,059,196 | +1.43(+4.21%) |
May 02, 2022 | 33.09 | 34.61 | 32.97 | 33.90 | 3,693,441 | +0.70(+2.09%) |
Apr 29, 2022 | 34.76 | 35.72 | 33.11 | 33.20 | 4,360,386 | -2.00(-5.69%) |
Apr 28, 2022 | 35.06 | 35.52 | 33.67 | 35.20 | 3,413,785 | -0.08(-0.23%) |
Apr 27, 2022 | 35.03 | 35.71 | 34.40 | 35.29 | 2,349,004 | +0.32(+0.92%) |
Apr 26, 2022 | 36.60 | 36.76 | 34.76 | 34.97 | 3,429,207 | -2.22(-5.98%) |
Apr 25, 2022 | 36.39 | 37.29 | 35.98 | 37.19 | 1,993,484 | +0.75(+2.06%) |
Apr 22, 2022 | 38.19 | 38.19 | 36.31 | 36.44 | 2,558,899 | -1.49(-3.93%) |
Apr 21, 2022 | 41.83 | 42.08 | 37.74 | 37.93 | 3,546,363 | -3.15(-7.66%) |
Apr 20, 2022 | 40.42 | 41.39 | 40.15 | 41.08 | 2,517,844 | +0.87(+2.16%) |
Apr 19, 2022 | 38.63 | 40.38 | 38.42 | 40.21 | 1,640,021 | +1.72(+4.47%) |
Apr 18, 2022 | 38.91 | 39.23 | 38.19 | 38.49 | 958,375 | -0.59(-1.52%) |
Apr 14, 2022 | 40.24 | 40.58 | 39.06 | 39.08 | 1,249,762 | -1.23(-3.04%) |
Apr 13, 2022 | 39.50 | 40.40 | 39.17 | 40.31 | 1,135,646 | +1.26(+3.23%) |
Apr 12, 2022 | 39.81 | 40.53 | 38.65 | 39.05 | 2,384,518 | -0.36(-0.91%) |
Apr 11, 2022 | 40.29 | 40.55 | 39.34 | 39.40 | 2,588,183 | -1.09(-2.69%) |
Apr 08, 2022 | 40.48 | 40.98 | 40.21 | 40.49 | 1,908,053 | +0.14(+0.34%) |
Apr 07, 2022 | 41.26 | 41.26 | 39.55 | 40.35 | 3,210,942 | -0.77(-1.87%) |
Apr 06, 2022 | 42.12 | 42.49 | 40.63 | 41.12 | 1,872,069 | -1.73(-4.04%) |
Apr 05, 2022 | 44.95 | 45.05 | 42.72 | 42.85 | 1,935,018 | -2.21(-4.91%) |
Apr 04, 2022 | 45.21 | 45.82 | 44.78 | 45.07 | 2,693,756 | -0.15(-0.32%) |
Apr 01, 2022 | 45.01 | 45.49 | 44.25 | 45.21 | 2,044,927 | +0.47(+1.04%) |
Mar 31, 2022 | 43.36 | 46.11 | 43.00 | 44.75 | 6,512,467 | +2.03(+4.75%) |
Mar 30, 2022 | 43.48 | 43.86 | 42.45 | 42.72 | 1,241,718 | -1.26(-2.87%) |
Mar 29, 2022 | 43.34 | 44.21 | 43.16 | 43.98 | 1,547,714 | +1.40(+3.29%) |
Mar 28, 2022 | 42.35 | 42.73 | 41.63 | 42.58 | 887,927 | +0.24(+0.56%) |
Mar 25, 2022 | 42.76 | 42.96 | 42.12 | 42.34 | 1,435,009 | -0.29(-0.69%) |
Mar 24, 2022 | 42.53 | 43.02 | 42.10 | 42.63 | 1,499,603 | +0.39(+0.93%) |
Mar 23, 2022 | 42.45 | 43.35 | 42.19 | 42.24 | 1,643,326 | -0.69(-1.60%) |
Mar 22, 2022 | 42.64 | 43.56 | 42.64 | 42.93 | 1,761,637 | +0.44(+1.03%) |
Mar 21, 2022 | 43.32 | 43.79 | 42.01 | 42.49 | 1,754,336 | -0.79(-1.82%) |
Mar 18, 2022 | 42.70 | 43.81 | 42.29 | 43.27 | 4,127,819 | +0.13(+0.30%) |
Mar 17, 2022 | 41.45 | 43.25 | 41.33 | 43.15 | 2,080,906 | +1.55(+3.72%) |
Mar 16, 2022 | 40.32 | 42.00 | 40.11 | 41.60 | 2,309,328 | +2.18(+5.52%) |
Mar 15, 2022 | 38.42 | 39.78 | 38.22 | 39.42 | 2,037,012 | +1.21(+3.16%) |
Mar 14, 2022 | 39.08 | 39.99 | 37.95 | 38.21 | 2,596,070 | -0.64(-1.65%) |
Mar 11, 2022 | 39.63 | 40.18 | 38.79 | 38.85 | 2,820,079 | -0.25(-0.63%) |
Mar 10, 2022 | 38.96 | 39.10 | 2,912,376 | -0.67(-1.68%) | ||
Mar 09, 2022 | 39.20 | 40.17 | 38.86 | 39.77 | 3,019,367 | +2.25(+6.00%) |
Mar 08, 2022 | 37.79 | 38.44 | 36.64 | 37.52 | 3,503,168 | +0.38(+1.03%) |
Mar 07, 2022 | 39.83 | 40.22 | 36.96 | 37.13 | 2,910,462 | -2.79(-6.99%) |
Mar 04, 2022 | 41.49 | 41.54 | 39.42 | 39.92 | 3,258,989 | -2.31(-5.46%) |
Mar 03, 2022 | 43.64 | 43.78 | 41.76 | 42.23 | 2,433,495 | -1.15(-2.66%) |
Mar 02, 2022 | 41.68 | 43.54 | 41.46 | 43.38 | 2,747,085 | +2.17(+5.26%) |
Mar 01, 2022 | 42.85 | 43.10 | 40.79 | 41.21 | 2,612,802 | -1.66(-3.88%) |
Feb 28, 2022 | 42.27 | 43.53 | 42.27 | 42.88 | 2,182,822 | -0.25(-0.57%) |
Feb 25, 2022 | 41.59 | 43.25 | 41.79 | 43.13 | 2,780,058 | +1.65(+3.97%) |
Feb 24, 2022 | 38.60 | 41.67 | 38.40 | 41.48 | 8,467,829 | +0.77(+1.89%) |
Feb 23, 2022 | 41.61 | 42.52 | 40.67 | 40.71 | 4,628,130 | -0.30(-0.74%) |
Feb 22, 2022 | 41.46 | 41.86 | 40.27 | 41.01 | 2,694,155 | -0.81(-1.93%) |
Feb 18, 2022 | 41.82 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.33 | 43.69 | 41.51 | 41.70 | 2,839,824 | -2.11(-4.82%) |
Feb 16, 2022 | 43.83 | 44.06 | 43.33 | 43.81 | 1,331,956 | -0.37(-0.83%) |
Feb 15, 2022 | 43.54 | 44.22 | 43.36 | 44.18 | 2,001,814 | +1.39(+3.25%) |
Feb 14, 2022 | 42.72 | 43.52 | 42.51 | 42.79 | 2,166,891 | -0.17(-0.40%) |
Feb 11, 2022 | 45.10 | 45.46 | 42.53 | 42.96 | 2,652,786 | -1.94(-4.32%) |
Feb 10, 2022 | 45.43 | 46.74 | 44.28 | 44.90 | 11,766,939 | -1.18(-2.57%) |
Feb 09, 2022 | 45.97 | 46.66 | 45.91 | 46.08 | 4,397,662 | +1.06(+2.34%) |
Feb 08, 2022 | 45.87 | 46.01 | 43.94 | 45.03 | 3,809,210 | -0.63(-1.38%) |
Feb 07, 2022 | 45.37 | 46.24 | 45.24 | 45.66 | 3,537,029 | +0.32(+0.70%) |
Feb 04, 2022 | 45.97 | 46.06 | 43.95 | 45.34 | 3,337,443 | +0.15(+0.34%) |
Feb 03, 2022 | 47.89 | 45.09 | 45.18 | 6,379,053 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.29 | 49.20 | 47.54 | 48.99 | 3,705,429 | +1.03(+2.14%) |
Feb 01, 2022 | 46.60 | 48.07 | 46.50 | 47.96 | 3,646,285 | +1.50(+3.23%) |
Jan 31, 2022 | 44.13 | 46.46 | 2,998,978 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.56 | 44.17 | 41.81 | 44.14 | 1,739,156 | +1.41(+3.30%) |
Jan 27, 2022 | 43.24 | 44.29 | 42.43 | 42.73 | 3,030,783 | +0.41(+0.97%) |
Jan 26, 2022 | 43.88 | 44.46 | 42.00 | 42.32 | 1,980,687 | -0.54(-1.25%) |
Jan 25, 2022 | 42.63 | 43.41 | 42.05 | 42.85 | 1,625,810 | -0.86(-1.98%) |
Jan 24, 2022 | 42.84 | 43.87 | 40.93 | 43.72 | 4,027,349 | -0.96(-2.14%) |
Jan 21, 2022 | 45.77 | 46.06 | 44.55 | 44.67 | 2,275,576 | -1.47(-3.18%) |
Jan 20, 2022 | 46.44 | 47.56 | 45.93 | 46.14 | 2,657,893 | +0.10(+0.22%) |
Jan 19, 2022 | 46.88 | 47.18 | 45.83 | 46.04 | 2,209,621 | -0.49(-1.06%) |
Jan 18, 2022 | 45.67 | 46.64 | 45.18 | 46.53 | 3,220,099 | -0.05(-0.12%) |
Jan 14, 2022 | 46.58 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.04 | 49.26 | 47.13 | 47.20 | 3,429,825 | -0.80(-1.67%) |
Jan 12, 2022 | 47.76 | 48.63 | 47.40 | 48.00 | 3,024,972 | +0.52(+1.09%) |
Jan 11, 2022 | 46.19 | 47.67 | 45.68 | 47.48 | 2,321,031 | +1.86(+4.07%) |
Jan 10, 2022 | 45.68 | 46.10 | 44.36 | 45.63 | 2,066,785 | -0.80(-1.72%) |
Jan 07, 2022 | 46.83 | 47.26 | 46.27 | 46.43 | 1,084,875 | -0.40(-0.86%) |
Jan 06, 2022 | 47.68 | 47.68 | 46.00 | 46.83 | 2,745,558 | +0.05(+0.12%) |
Jan 05, 2022 | 50.72 | 50.86 | 46.67 | 46.77 | 2,644,939 | -3.79(-7.50%) |
Jan 04, 2022 | 49.82 | 50.96 | 49.59 | 50.57 | 2,871,621 | +1.24(+2.51%) |
Jan 03, 2022 | 50.09 | 50.87 | 49.18 | 49.33 | 1,167,048 | -0.63(-1.26%) |
Dec 31, 2021 | 49.46 | 50.08 | 49.32 | 49.96 | 737,978 | +0.52(+1.05%) |
Dec 30, 2021 | 49.45 | 50.21 | 49.41 | 49.44 | 485,002 | -0.04(-0.07%) |
Dec 29, 2021 | 50.35 | 50.57 | 49.46 | 49.48 | 751,563 | -1.00(-1.98%) |
Dec 28, 2021 | 51.39 | 51.54 | 50.17 | 50.48 | 1,085,135 | -0.62(-1.21%) |
Dec 27, 2021 | 50.79 | 51.13 | 50.64 | 51.10 | 580,795 | +0.60(+1.19%) |
Dec 23, 2021 | 49.95 | 51.03 | 49.67 | 50.50 | 2,162,080 | +0.85(+1.70%) |
Dec 22, 2021 | 47.32 | 49.82 | 47.21 | 49.65 | 2,208,759 | +2.33(+4.92%) |
Dec 21, 2021 | 46.83 | 47.42 | 46.74 | 47.32 | 1,250,227 | +1.27(+2.77%) |
Dec 20, 2021 | 46.31 | 46.31 | 44.86 | 46.05 | 2,465,986 | -1.27(-2.69%) |
Dec 17, 2021 | 46.51 | 47.54 | 45.82 | 47.32 | 2,809,144 | +0.37(+0.79%) |
Dec 16, 2021 | 49.16 | 49.56 | 46.62 | 46.95 | 2,159,650 | -1.31(-2.72%) |
Dec 15, 2021 | 47.63 | 48.58 | 46.45 | 48.26 | 1,952,803 | +0.47(+0.99%) |
Dec 14, 2021 | 47.60 | 48.51 | 47.25 | 47.79 | 1,309,877 | -0.43(-0.89%) |
Dec 13, 2021 | 49.25 | 49.59 | 48.19 | 48.21 | 1,806,372 | -1.04(-2.11%) |
Dec 10, 2021 | 49.57 | 49.91 | 48.90 | 49.25 | 999,379 | +0.17(+0.35%) |
Dec 09, 2021 | 49.51 | 50.14 | 48.88 | 49.08 | 2,363,748 | -0.69(-1.39%) |
Dec 08, 2021 | 49.60 | 50.23 | 49.41 | 49.77 | 2,953,326 | +0.05(+0.11%) |
Dec 07, 2021 | 49.62 | 50.63 | 49.38 | 49.71 | 1,903,481 | +0.75(+1.52%) |
Dec 06, 2021 | 48.61 | 49.45 | 47.79 | 48.97 | 3,896,974 | +0.58(+1.20%) |
Dec 03, 2021 | 50.39 | 50.73 | 47.80 | 48.39 | 4,020,973 | -1.86(-3.69%) |
Dec 02, 2021 | 48.74 | 50.74 | 48.28 | 50.24 | 4,252,008 | +1.39(+2.85%) |