Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.88 | 34.72 | 33.28 | 34.71 | 6,563,702 | +0.74(+2.17%) |
Nov 29, 2022 | 33.50 | 34.08 | 33.31 | 33.97 | 2,570,135 | +0.51(+1.54%) |
Nov 28, 2022 | 33.99 | 34.04 | 33.41 | 33.45 | 2,868,437 | -0.88(-2.56%) |
Nov 25, 2022 | 34.41 | 34.51 | 34.17 | 34.33 | 921,688 | -0.08(-0.24%) |
Nov 23, 2022 | 34.37 | 34.51 | 34.16 | 34.42 | 1,663,462 | +0.09(+0.27%) |
Nov 22, 2022 | 34.12 | 34.54 | 33.92 | 34.32 | 2,415,542 | +0.49(+1.44%) |
Nov 21, 2022 | 33.24 | 33.92 | 33.23 | 33.84 | 2,721,093 | +0.39(+1.17%) |
Nov 18, 2022 | 33.74 | 33.85 | 33.24 | 33.45 | 6,922,035 | +0.03(+0.08%) |
Nov 17, 2022 | 32.98 | 33.49 | 32.76 | 33.42 | 3,518,538 | -0.04(-0.11%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.36 | 33.45 | 2,751,050 | -0.68(-2.00%) |
Nov 15, 2022 | 34.39 | 34.68 | 33.72 | 34.14 | 3,893,814 | +0.28(+0.83%) |
Nov 14, 2022 | 33.84 | 34.73 | 33.68 | 33.86 | 4,410,350 | +0.04(+0.12%) |
Nov 11, 2022 | 32.78 | 34.03 | 32.49 | 33.82 | 5,616,874 | +1.38(+4.24%) |
Nov 10, 2022 | 31.47 | 32.46 | 31.17 | 32.44 | 4,388,225 | +1.77(+5.78%) |
Nov 09, 2022 | 30.70 | 31.00 | 30.52 | 30.67 | 3,434,996 | -0.28(-0.89%) |
Nov 08, 2022 | 31.16 | 31.26 | 30.69 | 30.95 | 3,400,653 | -0.06(-0.21%) |
Nov 07, 2022 | 31.18 | 31.29 | 30.66 | 31.01 | 2,735,618 | -0.07(-0.24%) |
Nov 04, 2022 | 30.73 | 31.18 | 30.42 | 31.08 | 3,324,460 | +0.90(+3.00%) |
Nov 03, 2022 | 30.02 | 30.53 | 29.90 | 30.18 | 3,169,240 | -0.03(-0.09%) |
Nov 02, 2022 | 30.79 | 31.38 | 30.19 | 30.21 | 3,632,079 | -0.75(-2.42%) |
Nov 01, 2022 | 31.36 | 31.44 | 30.35 | 30.96 | 3,649,374 | -0.07(-0.24%) |
Oct 31, 2022 | 30.96 | 31.32 | 30.77 | 31.03 | 3,897,866 | -0.19(-0.62%) |
Oct 28, 2022 | 30.47 | 31.28 | 30.36 | 31.22 | 3,938,193 | +0.77(+2.52%) |
Oct 27, 2022 | 29.93 | 31.53 | 29.71 | 30.46 | 6,862,640 | -0.21(-0.69%) |
Oct 26, 2022 | 31.03 | 31.28 | 30.54 | 30.67 | 4,795,915 | -0.20(-0.66%) |
Oct 25, 2022 | 30.12 | 31.00 | 29.91 | 30.87 | 3,843,407 | +0.43(+1.43%) |
Oct 24, 2022 | 30.83 | 30.84 | 30.33 | 30.44 | 3,454,224 | -0.10(-0.33%) |
Oct 21, 2022 | 29.49 | 30.54 | 29.45 | 30.54 | 3,760,311 | +1.08(+3.67%) |
Oct 20, 2022 | 30.09 | 30.43 | 29.39 | 29.46 | 2,955,571 | -0.60(-2.00%) |
Oct 19, 2022 | 30.62 | 30.72 | 29.76 | 30.06 | 3,397,591 | -0.90(-2.92%) |
Oct 18, 2022 | 31.12 | 31.46 | 30.77 | 30.96 | 4,333,535 | +0.29(+0.93%) |
Oct 17, 2022 | 30.76 | 31.00 | 30.47 | 30.68 | 3,857,596 | +0.56(+1.87%) |
Oct 14, 2022 | 30.53 | 30.82 | 30.02 | 30.12 | 3,457,244 | -0.15(-0.49%) |
Oct 13, 2022 | 28.63 | 30.36 | 28.51 | 30.26 | 3,798,086 | +1.18(+4.06%) |
Oct 12, 2022 | 29.43 | 29.46 | 29.06 | 29.08 | 2,755,905 | -0.07(-0.25%) |
Oct 11, 2022 | 28.76 | 29.53 | 28.33 | 29.16 | 4,695,200 | +0.01(+0.03%) |
Oct 10, 2022 | 29.42 | 29.49 | 28.95 | 29.15 | 3,536,628 | +0.01(+0.03%) |
Oct 07, 2022 | 29.32 | 29.37 | 28.89 | 29.14 | 3,990,347 | -0.59(-1.99%) |
Oct 06, 2022 | 29.95 | 30.27 | 29.52 | 29.73 | 4,157,482 | -0.62(-2.04%) |
Oct 05, 2022 | 30.17 | 30.56 | 29.90 | 30.35 | 5,063,241 | -0.35(-1.14%) |
Oct 04, 2022 | 30.47 | 30.83 | 30.28 | 30.70 | 5,180,516 | +0.66(+2.18%) |
Oct 03, 2022 | 29.76 | 30.43 | 29.36 | 30.04 | 6,649,765 | +0.78(+2.65%) |
Sep 30, 2022 | 29.57 | 30.21 | 29.21 | 29.27 | 4,701,380 | -0.36(-1.22%) |
Sep 29, 2022 | 29.60 | 29.78 | 28.93 | 29.63 | 4,964,849 | -0.57(-1.90%) |
Sep 28, 2022 | 29.73 | 30.28 | 29.65 | 30.20 | 6,275,328 | +0.75(+2.54%) |
Sep 27, 2022 | 29.77 | 30.07 | 29.16 | 29.45 | 5,957,559 | +0.12(+0.41%) |
Sep 26, 2022 | 30.24 | 30.33 | 28.74 | 29.33 | 9,166,645 | -1.23(-4.02%) |
Sep 23, 2022 | 30.65 | 30.84 | 30.00 | 30.56 | 3,802,194 | -0.66(-2.10%) |
Sep 22, 2022 | 31.67 | 31.76 | 30.97 | 31.21 | 3,705,934 | -0.42(-1.31%) |
Sep 21, 2022 | 32.27 | 32.77 | 31.61 | 31.63 | 3,210,523 | -0.53(-1.64%) |
Sep 20, 2022 | 33.04 | 33.20 | 31.79 | 32.16 | 4,563,941 | -1.56(-4.63%) |
Sep 19, 2022 | 32.63 | 33.74 | 32.59 | 33.72 | 5,761,676 | +1.19(+3.66%) |
Sep 16, 2022 | 34.27 | 34.27 | 32.08 | 32.52 | 13,483,237 | -4.11(-11.21%) |
Sep 15, 2022 | 36.70 | 37.09 | 36.49 | 36.63 | 2,494,801 | +0.00(+0.00%) |
Sep 14, 2022 | 37.26 | 37.45 | 36.34 | 36.63 | 2,960,643 | -0.75(-2.00%) |
Sep 13, 2022 | 38.23 | 38.31 | 37.29 | 37.38 | 2,320,762 | -1.55(-3.98%) |
Sep 12, 2022 | 38.77 | 39.41 | 38.63 | 38.93 | 1,797,097 | +0.42(+1.08%) |
Sep 09, 2022 | 38.69 | 38.77 | 38.30 | 38.52 | 1,774,930 | +0.14(+0.36%) |
Sep 08, 2022 | 37.58 | 38.43 | 37.19 | 38.38 | 2,560,665 | +0.47(+1.24%) |
Sep 07, 2022 | 37.28 | 37.95 | 37.09 | 37.91 | 2,488,633 | +0.67(+1.81%) |
Sep 06, 2022 | 37.87 | 37.91 | 37.05 | 37.23 | 2,753,015 | -0.55(-1.47%) |
Sep 02, 2022 | 38.61 | 38.75 | 37.69 | 37.79 | 2,261,215 | -0.35(-0.92%) |
Sep 01, 2022 | 38.34 | 38.47 | 37.85 | 38.14 | 2,240,973 | -0.29(-0.74%) |
Aug 31, 2022 | 38.99 | 39.28 | 38.39 | 38.42 | 3,165,632 | -0.44(-1.14%) |
Aug 30, 2022 | 38.96 | 39.16 | 38.32 | 38.87 | 2,299,063 | -0.05(-0.12%) |
Aug 29, 2022 | 39.11 | 39.24 | 38.79 | 38.91 | 2,090,228 | -0.43(-1.10%) |
Aug 26, 2022 | 40.63 | 40.70 | 39.33 | 39.35 | 1,767,210 | -1.15(-2.85%) |
Aug 25, 2022 | 39.58 | 40.51 | 39.52 | 40.50 | 1,723,823 | +1.16(+2.96%) |
Aug 24, 2022 | 39.34 | 39.58 | 39.11 | 39.34 | 1,960,477 | -0.16(-0.40%) |
Aug 23, 2022 | 39.32 | 39.76 | 39.14 | 39.50 | 1,466,334 | +0.26(+0.66%) |
Aug 22, 2022 | 39.60 | 39.68 | 38.97 | 39.24 | 2,929,767 | -1.01(-2.50%) |
Aug 19, 2022 | 40.58 | 40.60 | 40.07 | 40.24 | 6,171,957 | -0.51(-1.25%) |
Aug 18, 2022 | 40.75 | 40.85 | 40.39 | 40.75 | 1,871,076 | -0.24(-0.59%) |
Aug 17, 2022 | 41.09 | 41.39 | 40.93 | 40.99 | 2,333,356 | -0.54(-1.29%) |
Aug 16, 2022 | 40.97 | 41.71 | 40.84 | 41.53 | 2,617,244 | +0.45(+1.10%) |
Aug 15, 2022 | 40.82 | 41.12 | 40.54 | 41.07 | 2,339,000 | -0.02(-0.05%) |
Aug 12, 2022 | 40.42 | 41.20 | 40.27 | 41.09 | 3,058,633 | +1.08(+2.71%) |
Aug 11, 2022 | 39.96 | 40.32 | 39.84 | 40.01 | 2,366,742 | +0.36(+0.90%) |
Aug 10, 2022 | 39.48 | 39.99 | 39.44 | 39.65 | 2,256,549 | +0.82(+2.12%) |
Aug 09, 2022 | 38.93 | 39.05 | 38.61 | 38.83 | 2,173,506 | +0.03(+0.07%) |
Aug 08, 2022 | 38.62 | 39.09 | 38.55 | 38.80 | 2,480,936 | +0.63(+1.65%) |
Aug 05, 2022 | 38.02 | 38.48 | 37.84 | 38.17 | 2,061,153 | -0.07(-0.19%) |
Aug 04, 2022 | 38.78 | 38.97 | 38.21 | 38.25 | 2,844,719 | -0.68(-1.74%) |
Aug 03, 2022 | 39.02 | 39.16 | 38.44 | 38.92 | 2,887,063 | +0.25(+0.64%) |
Aug 02, 2022 | 38.97 | 39.10 | 38.37 | 38.68 | 2,749,165 | -0.44(-1.12%) |
Aug 01, 2022 | 38.86 | 39.39 | 38.69 | 39.11 | 3,184,925 | +0.05(+0.12%) |
Jul 29, 2022 | 39.49 | 39.61 | 38.70 | 39.07 | 5,145,501 | -0.23(-0.58%) |
Jul 28, 2022 | 39.72 | 40.26 | 38.57 | 39.30 | 5,648,206 | +0.37(+0.94%) |
Jul 27, 2022 | 38.26 | 39.15 | 38.10 | 38.93 | 5,559,178 | +0.77(+2.01%) |
Jul 26, 2022 | 39.35 | 39.41 | 37.63 | 38.16 | 4,890,715 | -1.53(-3.87%) |
Jul 25, 2022 | 39.53 | 39.89 | 39.13 | 39.70 | 2,055,169 | +0.25(+0.63%) |
Jul 22, 2022 | 39.63 | 39.79 | 39.22 | 39.45 | 1,743,797 | -0.07(-0.18%) |
Jul 21, 2022 | 39.11 | 39.56 | 38.96 | 39.53 | 1,985,094 | +0.30(+0.77%) |
Jul 20, 2022 | 38.73 | 39.32 | 38.68 | 39.22 | 2,110,298 | +0.30(+0.77%) |
Jul 19, 2022 | 38.37 | 39.10 | 38.31 | 38.92 | 2,068,370 | +1.09(+2.87%) |
Jul 18, 2022 | 38.45 | 38.66 | 37.65 | 37.84 | 2,525,738 | -0.46(-1.19%) |
Jul 15, 2022 | 38.67 | 38.77 | 38.13 | 38.29 | 2,420,552 | +0.13(+0.34%) |
Jul 14, 2022 | 37.72 | 38.30 | 37.62 | 38.16 | 2,314,292 | -0.33(-0.85%) |
Jul 13, 2022 | 38.55 | 38.81 | 38.21 | 38.49 | 2,293,081 | -0.58(-1.47%) |
Jul 12, 2022 | 38.48 | 39.53 | 38.37 | 39.07 | 2,812,801 | +0.49(+1.28%) |
Jul 11, 2022 | 38.52 | 38.92 | 38.25 | 38.58 | 2,224,207 | -0.44(-1.12%) |
Jul 08, 2022 | 39.51 | 39.56 | 38.97 | 39.01 | 2,566,074 | -0.32(-0.81%) |
Jul 07, 2022 | 38.68 | 39.63 | 38.68 | 39.33 | 2,872,558 | +1.09(+2.84%) |
Jul 06, 2022 | 38.15 | 38.68 | 37.60 | 38.25 | 3,249,326 | +0.24(+0.62%) |
Jul 05, 2022 | 37.77 | 38.03 | 36.73 | 38.01 | 3,823,512 | -0.34(-0.88%) |
Jul 01, 2022 | 37.91 | 38.56 | 37.51 | 38.35 | 4,393,688 | +0.14(+0.36%) |
Jun 30, 2022 | 38.36 | 38.63 | 37.89 | 38.21 | 3,801,983 | -0.56(-1.44%) |
Jun 29, 2022 | 38.82 | 38.95 | 38.38 | 38.77 | 2,165,442 | +0.09(+0.24%) |
Jun 28, 2022 | 39.13 | 39.64 | 38.58 | 38.68 | 3,375,989 | -0.43(-1.10%) |
Jun 27, 2022 | 39.31 | 39.54 | 38.93 | 39.11 | 2,318,847 | -0.03(-0.07%) |
Jun 24, 2022 | 37.87 | 39.16 | 37.79 | 39.13 | 5,654,000 | +1.57(+4.18%) |
Jun 23, 2022 | 37.53 | 37.83 | 36.92 | 37.56 | 2,820,512 | -0.11(-0.29%) |
Jun 22, 2022 | 37.61 | 37.95 | 37.17 | 37.67 | 3,581,195 | -0.58(-1.53%) |
Jun 21, 2022 | 38.33 | 38.66 | 37.99 | 38.26 | 4,615,989 | -0.43(-1.11%) |
Jun 17, 2022 | 39.12 | 39.38 | 38.28 | 38.69 | 8,088,144 | -0.33(-0.84%) |
Jun 16, 2022 | 39.47 | 39.58 | 38.51 | 39.01 | 4,537,582 | -1.22(-3.04%) |
Jun 15, 2022 | 40.42 | 40.68 | 39.66 | 40.24 | 4,648,549 | +0.39(+0.99%) |
Jun 14, 2022 | 39.40 | 40.22 | 39.26 | 39.85 | 3,602,430 | +0.44(+1.11%) |
Jun 13, 2022 | 40.59 | 40.63 | 39.19 | 39.41 | 3,842,160 | -1.70(-4.13%) |
Jun 10, 2022 | 41.32 | 41.50 | 40.79 | 41.11 | 3,386,728 | -1.17(-2.77%) |
Jun 09, 2022 | 43.05 | 43.12 | 42.25 | 42.28 | 3,035,683 | -0.91(-2.11%) |
Jun 08, 2022 | 43.42 | 43.69 | 43.04 | 43.19 | 1,949,034 | -0.59(-1.36%) |
Jun 07, 2022 | 42.91 | 43.84 | 42.65 | 43.78 | 2,512,845 | +0.61(+1.42%) |
Jun 06, 2022 | 43.15 | 43.59 | 42.82 | 43.17 | 2,868,885 | +0.16(+0.36%) |
Jun 03, 2022 | 43.12 | 43.45 | 42.93 | 43.02 | 1,964,360 | -0.37(-0.86%) |
Jun 02, 2022 | 43.63 | 43.78 | 42.52 | 43.39 | 3,016,705 | +0.05(+0.11%) |
Jun 01, 2022 | 44.21 | 44.31 | 42.86 | 43.34 | 3,460,917 | -0.91(-2.06%) |
May 31, 2022 | 44.47 | 44.92 | 44.08 | 44.26 | 5,820,194 | -0.79(-1.74%) |
May 27, 2022 | 44.76 | 45.04 | 44.34 | 45.04 | 2,950,709 | +0.58(+1.29%) |
May 26, 2022 | 43.90 | 44.65 | 43.81 | 44.47 | 2,670,474 | +1.14(+2.64%) |
May 25, 2022 | 42.50 | 43.49 | 42.41 | 43.32 | 3,655,110 | +0.63(+1.48%) |
May 24, 2022 | 43.25 | 43.50 | 41.68 | 42.69 | 3,739,446 | -0.86(-1.97%) |
May 23, 2022 | 43.49 | 43.98 | 43.20 | 43.55 | 3,035,668 | +0.60(+1.39%) |
May 20, 2022 | 43.69 | 43.83 | 42.26 | 42.95 | 4,358,610 | -0.31(-0.71%) |
May 19, 2022 | 43.27 | 43.76 | 42.70 | 43.26 | 3,673,870 | -0.46(-1.06%) |
May 18, 2022 | 44.13 | 44.38 | 43.57 | 43.72 | 3,980,087 | -0.77(-1.73%) |
May 17, 2022 | 43.97 | 44.62 | 43.42 | 44.49 | 3,122,132 | +1.17(+2.69%) |
May 16, 2022 | 43.35 | 43.64 | 42.66 | 43.32 | 3,844,723 | +0.09(+0.21%) |
May 13, 2022 | 43.20 | 43.86 | 42.93 | 43.23 | 2,850,902 | +0.19(+0.44%) |
May 12, 2022 | 43.24 | 43.36 | 42.24 | 43.04 | 3,325,058 | -0.08(-0.19%) |
May 11, 2022 | 43.26 | 44.48 | 42.98 | 43.12 | 3,468,628 | -0.16(-0.38%) |
May 10, 2022 | 43.66 | 43.99 | 42.50 | 43.29 | 3,680,685 | +0.04(+0.08%) |
May 09, 2022 | 43.20 | 44.14 | 43.10 | 43.25 | 4,570,669 | -0.32(-0.73%) |
May 06, 2022 | 43.43 | 43.69 | 42.82 | 43.57 | 2,782,305 | +0.05(+0.10%) |
May 05, 2022 | 43.44 | 43.86 | 42.91 | 43.52 | 3,233,115 | -0.34(-0.78%) |
May 04, 2022 | 42.47 | 43.88 | 42.34 | 43.87 | 3,085,985 | +1.51(+3.57%) |
May 03, 2022 | 42.11 | 42.90 | 42.06 | 42.36 | 3,135,679 | +0.24(+0.58%) |
May 02, 2022 | 42.12 | 42.39 | 41.35 | 42.11 | 3,063,564 | +0.24(+0.58%) |
Apr 29, 2022 | 43.21 | 43.54 | 41.72 | 41.87 | 5,174,178 | -1.09(-2.53%) |
Apr 28, 2022 | 43.70 | 44.51 | 41.12 | 42.95 | 5,803,357 | +0.11(+0.25%) |
Apr 27, 2022 | 42.80 | 43.39 | 42.55 | 42.84 | 3,010,578 | +0.31(+0.72%) |
Apr 26, 2022 | 42.82 | 43.31 | 42.54 | 42.54 | 3,525,445 | -0.43(-0.99%) |
Apr 25, 2022 | 42.74 | 43.13 | 41.88 | 42.96 | 2,673,779 | -0.21(-0.48%) |
Apr 22, 2022 | 44.63 | 44.68 | 43.14 | 43.17 | 2,573,703 | -1.78(-3.96%) |
Apr 21, 2022 | 44.95 | 45.44 | 44.77 | 44.95 | 2,799,237 | +0.25(+0.57%) |
Apr 20, 2022 | 44.20 | 44.91 | 44.12 | 44.70 | 2,689,208 | +0.69(+1.56%) |
Apr 19, 2022 | 43.21 | 44.02 | 42.97 | 44.01 | 1,938,740 | +1.08(+2.51%) |
Apr 18, 2022 | 42.91 | 43.40 | 42.66 | 42.93 | 1,597,980 | +0.03(+0.06%) |
Apr 14, 2022 | 42.61 | 43.12 | 42.61 | 42.91 | 1,817,737 | +0.34(+0.81%) |
Apr 13, 2022 | 41.85 | 42.73 | 41.85 | 42.56 | 1,843,168 | +0.37(+0.88%) |
Apr 12, 2022 | 42.04 | 42.63 | 41.96 | 42.19 | 2,343,270 | -0.03(-0.06%) |
Apr 11, 2022 | 42.54 | 43.51 | 42.17 | 42.22 | 2,938,003 | -0.03(-0.06%) |
Apr 08, 2022 | 41.63 | 42.30 | 41.57 | 42.25 | 2,961,943 | +1.19(+2.91%) |
Apr 07, 2022 | 41.22 | 41.32 | 40.48 | 41.05 | 2,237,533 | -0.28(-0.68%) |
Apr 06, 2022 | 41.22 | 41.46 | 40.98 | 41.33 | 2,374,333 | -0.08(-0.20%) |
Apr 05, 2022 | 41.33 | 41.92 | 41.26 | 41.41 | 2,731,365 | -0.11(-0.26%) |
Apr 04, 2022 | 41.75 | 41.87 | 41.05 | 41.52 | 2,518,327 | -0.36(-0.86%) |
Apr 01, 2022 | 42.03 | 42.08 | 40.97 | 41.88 | 2,654,327 | +0.14(+0.33%) |
Mar 31, 2022 | 41.78 | 42.33 | 41.68 | 41.75 | 3,100,786 | -0.22(-0.52%) |
Mar 30, 2022 | 42.12 | 42.39 | 41.87 | 41.97 | 2,311,477 | -0.27(-0.64%) |
Mar 29, 2022 | 42.20 | 42.38 | 41.85 | 42.24 | 2,420,913 | +0.52(+1.24%) |
Mar 28, 2022 | 41.88 | 41.88 | 41.01 | 41.72 | 2,493,646 | -0.18(-0.43%) |
Mar 25, 2022 | 41.03 | 41.92 | 41.00 | 41.90 | 2,514,209 | +0.98(+2.39%) |
Mar 24, 2022 | 40.59 | 41.11 | 40.45 | 40.93 | 2,556,788 | +0.55(+1.37%) |
Mar 23, 2022 | 40.55 | 40.75 | 40.36 | 40.37 | 2,721,573 | -0.42(-1.02%) |
Mar 22, 2022 | 41.16 | 41.60 | 40.41 | 40.79 | 4,720,898 | +0.30(+0.74%) |
Mar 21, 2022 | 40.68 | 41.03 | 40.10 | 40.49 | 3,360,653 | -0.23(-0.56%) |
Mar 18, 2022 | 40.60 | 40.99 | 40.12 | 40.72 | 10,499,143 | +0.04(+0.09%) |
Mar 17, 2022 | 39.62 | 40.68 | 39.62 | 40.68 | 3,536,691 | +0.73(+1.83%) |
Mar 16, 2022 | 39.38 | 40.46 | 39.28 | 39.95 | 4,424,819 | +0.88(+2.25%) |
Mar 15, 2022 | 38.70 | 39.28 | 38.38 | 39.07 | 3,544,480 | +0.59(+1.53%) |
Mar 14, 2022 | 38.82 | 38.98 | 38.34 | 38.48 | 3,902,037 | +0.10(+0.26%) |
Mar 11, 2022 | 38.33 | 38.81 | 38.11 | 38.38 | 3,036,666 | +0.35(+0.93%) |
Mar 10, 2022 | 37.64 | 38.44 | 37.41 | 38.03 | 3,416,134 | -0.12(-0.31%) |
Mar 09, 2022 | 38.59 | 38.74 | 38.07 | 38.15 | 4,390,432 | +0.51(+1.35%) |
Mar 08, 2022 | 37.40 | 38.29 | 36.59 | 37.64 | 5,371,441 | +0.57(+1.54%) |
Mar 07, 2022 | 38.12 | 38.19 | 37.05 | 37.07 | 4,915,157 | -1.11(-2.91%) |
Mar 04, 2022 | 37.61 | 38.24 | 37.41 | 38.19 | 4,490,788 | -0.02(-0.05%) |
Mar 03, 2022 | 38.29 | 38.84 | 37.99 | 38.20 | 5,009,573 | +0.20(+0.52%) |
Mar 02, 2022 | 37.67 | 38.21 | 37.24 | 38.00 | 6,741,673 | +0.67(+1.79%) |
Mar 01, 2022 | 38.99 | 39.22 | 36.96 | 37.33 | 8,049,905 | -2.04(-5.19%) |
Feb 28, 2022 | 40.27 | 40.39 | 38.88 | 39.38 | 8,112,379 | -1.71(-4.16%) |
Feb 25, 2022 | 40.05 | 41.51 | 40.60 | 41.09 | 4,332,734 | +1.11(+2.78%) |
Feb 24, 2022 | 40.03 | 40.32 | 38.85 | 39.98 | 6,328,289 | -0.83(-2.04%) |
Feb 23, 2022 | 42.56 | 42.56 | 40.75 | 40.81 | 4,574,166 | -1.63(-3.84%) |
Feb 22, 2022 | 42.41 | 42.85 | 42.20 | 42.44 | 4,270,015 | +0.15(+0.36%) |
Feb 18, 2022 | 42.28 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.54 | 41.88 | 41.43 | 41.72 | 3,055,053 | +0.01(+0.03%) |
Feb 16, 2022 | 41.70 | 42.36 | 41.27 | 41.71 | 2,807,962 | -0.14(-0.34%) |
Feb 15, 2022 | 41.78 | 42.09 | 41.42 | 41.85 | 3,092,172 | +0.45(+1.08%) |
Feb 14, 2022 | 41.80 | 41.95 | 40.91 | 41.41 | 3,701,841 | -0.30(-0.71%) |
Feb 11, 2022 | 41.50 | 42.27 | 41.50 | 41.70 | 3,185,076 | -0.04(-0.11%) |
Feb 10, 2022 | 42.13 | 42.53 | 41.62 | 41.75 | 3,037,210 | -0.49(-1.17%) |
Feb 09, 2022 | 42.43 | 42.60 | 42.10 | 42.24 | 2,372,681 | +0.02(+0.04%) |
Feb 08, 2022 | 42.19 | 42.50 | 41.72 | 42.22 | 3,024,298 | +0.43(+1.03%) |
Feb 07, 2022 | 42.15 | 42.36 | 41.74 | 41.79 | 3,337,639 | -0.12(-0.28%) |
Feb 04, 2022 | 42.52 | 42.97 | 41.84 | 41.91 | 3,364,155 | -0.69(-1.62%) |
Feb 03, 2022 | 42.88 | 42.60 | 3,222,695 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.97 | 43.17 | 42.55 | 42.73 | 3,342,395 | -0.30(-0.71%) |
Feb 01, 2022 | 43.04 | 43.52 | 42.96 | 43.04 | 3,655,340 | -0.18(-0.41%) |
Jan 31, 2022 | 42.06 | 43.46 | 43.22 | 7,640,835 | +0.96(+2.27%) | |
Jan 28, 2022 | 40.69 | 42.30 | 40.45 | 42.26 | 5,595,214 | +0.71(+1.70%) |
Jan 27, 2022 | 42.50 | 43.39 | 41.14 | 41.55 | 5,755,085 | -0.82(-1.94%) |
Jan 26, 2022 | 42.76 | 43.42 | 42.10 | 42.37 | 4,101,944 | -0.39(-0.90%) |
Jan 25, 2022 | 42.52 | 43.21 | 41.98 | 42.76 | 4,109,030 | -0.44(-1.02%) |
Jan 24, 2022 | 41.62 | 43.30 | 41.50 | 43.20 | 6,014,111 | +0.84(+1.99%) |
Jan 21, 2022 | 43.21 | 43.31 | 42.18 | 42.36 | 4,668,394 | -0.79(-1.83%) |
Jan 20, 2022 | 43.12 | 44.06 | 42.67 | 43.14 | 4,011,317 | -1.06(-2.39%) |
Jan 19, 2022 | 44.35 | 44.48 | 43.74 | 44.20 | 2,956,081 | +0.04(+0.08%) |
Jan 18, 2022 | 44.03 | 44.25 | 43.28 | 44.16 | 3,200,848 | -0.17(-0.38%) |
Jan 14, 2022 | 44.34 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.61 | 44.55 | 43.53 | 44.16 | 2,947,414 | +0.73(+1.67%) |
Jan 12, 2022 | 43.48 | 43.74 | 43.20 | 43.43 | 2,600,890 | -0.03(-0.06%) |
Jan 11, 2022 | 43.68 | 43.81 | 43.04 | 43.46 | 2,182,806 | -0.04(-0.10%) |
Jan 10, 2022 | 43.98 | 44.27 | 43.00 | 43.50 | 3,689,302 | -0.27(-0.61%) |
Jan 07, 2022 | 43.29 | 44.11 | 43.24 | 43.77 | 3,121,835 | +0.47(+1.10%) |
Jan 06, 2022 | 44.06 | 44.13 | 43.05 | 43.30 | 3,097,004 | -0.31(-0.72%) |
Jan 05, 2022 | 43.38 | 44.23 | 43.35 | 43.61 | 4,708,384 | +0.20(+0.45%) |
Jan 04, 2022 | 42.11 | 43.92 | 42.10 | 43.41 | 4,588,987 | +1.50(+3.59%) |
Jan 03, 2022 | 42.41 | 42.59 | 41.78 | 41.91 | 3,135,581 | -0.17(-0.40%) |
Dec 31, 2021 | 41.70 | 42.25 | 41.70 | 42.08 | 1,998,860 | +0.27(+0.64%) |
Dec 30, 2021 | 41.95 | 42.27 | 41.76 | 41.81 | 1,864,483 | -0.04(-0.09%) |
Dec 29, 2021 | 41.66 | 42.08 | 41.66 | 41.85 | 1,995,084 | +0.04(+0.11%) |
Dec 28, 2021 | 41.47 | 41.92 | 41.47 | 41.80 | 2,358,442 | +0.30(+0.73%) |
Dec 27, 2021 | 41.02 | 41.55 | 40.98 | 41.50 | 1,958,313 | +0.44(+1.07%) |
Dec 23, 2021 | 40.82 | 41.23 | 40.76 | 41.06 | 2,683,670 | +0.51(+1.26%) |
Dec 22, 2021 | 40.60 | 40.88 | 40.22 | 40.55 | 3,608,144 | -0.04(-0.11%) |
Dec 21, 2021 | 40.30 | 40.92 | 40.30 | 40.59 | 4,425,033 | +0.67(+1.68%) |
Dec 20, 2021 | 40.50 | 40.71 | 39.29 | 39.92 | 5,829,237 | -1.14(-2.77%) |
Dec 17, 2021 | 42.15 | 42.28 | 40.98 | 41.06 | 8,494,164 | -1.05(-2.49%) |
Dec 16, 2021 | 41.58 | 42.22 | 41.49 | 42.10 | 6,014,027 | +0.73(+1.75%) |
Dec 15, 2021 | 40.84 | 41.46 | 40.20 | 41.38 | 6,102,494 | +0.59(+1.45%) |
Dec 14, 2021 | 41.11 | 41.44 | 40.66 | 40.79 | 7,216,124 | -0.27(-0.65%) |
Dec 13, 2021 | 41.08 | 41.31 | 40.55 | 41.06 | 4,578,403 | -0.04(-0.11%) |
Dec 10, 2021 | 41.65 | 41.65 | 40.97 | 41.10 | 5,085,778 | -0.25(-0.61%) |
Dec 09, 2021 | 41.40 | 41.79 | 41.01 | 41.35 | 4,916,310 | -0.21(-0.50%) |
Dec 08, 2021 | 41.88 | 42.28 | 41.38 | 41.56 | 12,514,334 | -0.22(-0.54%) |
Dec 07, 2021 | 42.26 | 42.38 | 41.43 | 41.78 | 4,830,359 | -0.36(-0.85%) |
Dec 06, 2021 | 41.97 | 42.53 | 41.97 | 42.14 | 4,599,869 | +0.54(+1.29%) |
Dec 03, 2021 | 40.99 | 42.10 | 40.99 | 41.60 | 4,398,261 | +0.51(+1.24%) |
Dec 02, 2021 | 40.67 | 41.39 | 40.37 | 41.09 | 4,762,233 | +0.67(+1.66%) |