Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.20 | 33.32 | 32.93 | 32.93 | 3,395,739 | -0.53(-1.58%) |
Feb 27, 2023 | 33.53 | 33.71 | 33.39 | 33.46 | 3,015,636 | +0.24(+0.72%) |
Feb 24, 2023 | 33.49 | 33.53 | 33.18 | 33.22 | 4,132,257 | -0.66(-1.96%) |
Feb 23, 2023 | 33.84 | 34.03 | 33.65 | 33.88 | 3,103,243 | -0.13(-0.39%) |
Feb 22, 2023 | 34.32 | 34.32 | 33.95 | 34.01 | 2,090,988 | -0.25(-0.72%) |
Feb 21, 2023 | 34.16 | 34.33 | 33.98 | 34.26 | 2,807,239 | +0.11(+0.33%) |
Feb 17, 2023 | 33.62 | 34.16 | 33.54 | 34.14 | 3,068,328 | +0.70(+2.11%) |
Feb 16, 2023 | 33.39 | 33.59 | 33.26 | 33.44 | 5,868,800 | -0.41(-1.21%) |
Feb 15, 2023 | 33.54 | 33.89 | 33.16 | 33.85 | 10,987,225 | -0.47(-1.36%) |
Feb 14, 2023 | 34.36 | 34.38 | 34.03 | 34.32 | 6,110,684 | -0.16(-0.47%) |
Feb 13, 2023 | 34.32 | 34.48 | 34.28 | 34.48 | 2,802,994 | +0.37(+1.09%) |
Feb 10, 2023 | 34.30 | 34.32 | 33.87 | 34.11 | 3,135,373 | -0.56(-1.62%) |
Feb 09, 2023 | 34.96 | 35.05 | 34.55 | 34.67 | 6,367,086 | +0.10(+0.30%) |
Feb 08, 2023 | 34.79 | 34.82 | 34.48 | 34.56 | 3,588,906 | +0.14(+0.41%) |
Feb 07, 2023 | 34.25 | 34.42 | 34.03 | 34.42 | 4,278,976 | +0.79(+2.35%) |
Feb 06, 2023 | 33.69 | 33.77 | 33.50 | 33.63 | 5,182,044 | +0.49(+1.46%) |
Feb 03, 2023 | 33.67 | 33.81 | 33.07 | 33.14 | 3,817,886 | -0.29(-0.85%) |
Feb 02, 2023 | 33.72 | 33.89 | 33.18 | 33.43 | 5,720,874 | -0.34(-1.01%) |
Feb 01, 2023 | 33.55 | 34.06 | 33.40 | 33.77 | 6,072,290 | +0.22(+0.65%) |
Jan 31, 2023 | 33.71 | 33.81 | 33.33 | 33.55 | 6,135,246 | +0.13(+0.40%) |
Jan 30, 2023 | 33.84 | 33.91 | 33.40 | 33.42 | 5,076,291 | -0.17(-0.51%) |
Jan 27, 2023 | 33.62 | 33.72 | 33.42 | 33.59 | 3,652,812 | -0.04(-0.11%) |
Jan 26, 2023 | 33.60 | 33.70 | 33.28 | 33.63 | 5,241,586 | +0.16(+0.48%) |
Jan 25, 2023 | 33.25 | 33.55 | 33.23 | 33.47 | 3,955,022 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.02 | 5,297,048 | -0.63(-1.87%) |
Jan 23, 2023 | 33.65 | 33.82 | 33.56 | 33.65 | 4,164,597 | -0.02(-0.06%) |
Jan 20, 2023 | 33.55 | 33.68 | 33.39 | 33.67 | 4,404,563 | -0.22(-0.65%) |
Jan 19, 2023 | 33.54 | 34.00 | 33.53 | 33.89 | 3,238,658 | +0.40(+1.19%) |
Jan 18, 2023 | 33.83 | 33.89 | 33.43 | 33.49 | 5,090,313 | -0.35(-1.04%) |
Jan 17, 2023 | 33.77 | 33.98 | 33.67 | 33.84 | 3,850,686 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.75 | 33.47 | 33.67 | 4,711,637 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.57 | 32.80 | 33.45 | 3,545,165 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.05 | 32.75 | 32.99 | 3,047,278 | -0.07(-0.20%) |
Jan 10, 2023 | 33.05 | 33.18 | 32.88 | 33.06 | 3,176,651 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.84 | 32.86 | 4,559,202 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.27 | 32.57 | 33.23 | 3,089,928 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.02 | 32.68 | 32.81 | 4,573,940 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.25 | 33.34 | 2,892,227 | -0.25(-0.74%) |
Jan 03, 2023 | 33.25 | 33.70 | 33.21 | 33.58 | 3,305,036 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.60 | 33.17 | 33.44 | 2,777,834 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.53 | 33.24 | 33.43 | 2,515,786 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.62 | 33.08 | 33.10 | 3,331,068 | -0.28(-0.83%) |
Dec 27, 2022 | 33.53 | 33.55 | 33.33 | 33.37 | 2,629,017 | -0.14(-0.43%) |
Dec 23, 2022 | 33.55 | 33.65 | 33.32 | 33.52 | 3,518,471 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.36 | 33.60 | 3,503,367 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.11 | 33.44 | 33.59 | 5,892,877 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.44 | 33.14 | 33.30 | 3,902,906 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.44 | 33.05 | 33.18 | 3,309,855 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.18 | 33.26 | 6,677,012 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.40 | 33.87 | 33.91 | 3,896,321 | -0.28(-0.81%) |
Dec 14, 2022 | 34.33 | 34.53 | 34.00 | 34.18 | 7,034,931 | -0.22(-0.64%) |
Dec 13, 2022 | 34.76 | 34.99 | 34.19 | 34.40 | 7,567,818 | +0.42(+1.23%) |
Dec 12, 2022 | 34.14 | 34.35 | 33.95 | 33.98 | 4,667,817 | -0.25(-0.72%) |
Dec 09, 2022 | 34.62 | 34.73 | 34.20 | 34.23 | 4,763,694 | -0.60(-1.72%) |
Dec 08, 2022 | 34.60 | 35.21 | 34.55 | 34.83 | 9,003,921 | -0.27(-0.76%) |
Dec 07, 2022 | 35.73 | 35.82 | 35.00 | 35.10 | 14,881,071 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.58 | 36.09 | 32,321,110 | +2.63(+7.85%) |
Dec 05, 2022 | 33.34 | 33.77 | 33.34 | 33.46 | 5,588,654 | -0.18(-0.54%) |
Dec 02, 2022 | 33.24 | 33.75 | 33.22 | 33.64 | 5,142,897 | +0.30(+0.91%) |
Dec 01, 2022 | 33.12 | 33.52 | 33.08 | 33.34 | 4,059,253 | +0.42(+1.27%) |
Nov 30, 2022 | 32.73 | 32.92 | 32.25 | 32.92 | 4,297,246 | +0.22(+0.67%) |
Nov 29, 2022 | 32.65 | 32.95 | 32.54 | 32.70 | 4,274,185 | +0.57(+1.78%) |
Nov 28, 2022 | 32.14 | 32.40 | 32.07 | 32.13 | 7,512,797 | -0.22(-0.68%) |
Nov 25, 2022 | 32.16 | 32.40 | 32.14 | 32.35 | 1,728,637 | +0.29(+0.89%) |
Nov 23, 2022 | 32.04 | 32.23 | 31.83 | 32.06 | 3,629,378 | -0.15(-0.47%) |
Nov 22, 2022 | 31.99 | 32.22 | 31.95 | 32.21 | 3,525,859 | +0.39(+1.23%) |
Nov 21, 2022 | 31.94 | 31.96 | 31.57 | 31.82 | 4,203,430 | +0.52(+1.67%) |
Nov 18, 2022 | 31.17 | 31.43 | 31.11 | 31.30 | 4,211,323 | +0.29(+0.92%) |
Nov 17, 2022 | 30.68 | 31.05 | 30.59 | 31.01 | 3,708,436 | +0.01(+0.05%) |
Nov 16, 2022 | 31.23 | 31.32 | 30.86 | 31.00 | 5,635,592 | +0.58(+1.92%) |
Nov 15, 2022 | 30.74 | 30.81 | 30.20 | 30.42 | 5,825,866 | -0.24(-0.77%) |
Nov 14, 2022 | 30.59 | 31.03 | 30.55 | 30.65 | 8,184,472 | +0.90(+3.04%) |
Nov 11, 2022 | 29.96 | 30.05 | 29.41 | 29.75 | 13,892,161 | -1.78(-5.65%) |
Nov 10, 2022 | 31.33 | 31.55 | 31.02 | 31.53 | 4,969,402 | +0.99(+3.24%) |
Nov 09, 2022 | 30.37 | 30.75 | 30.33 | 30.54 | 6,360,604 | +0.19(+0.62%) |
Nov 08, 2022 | 30.25 | 30.61 | 30.14 | 30.35 | 6,835,599 | +0.26(+0.88%) |
Nov 07, 2022 | 30.11 | 30.33 | 29.83 | 30.09 | 8,522,085 | -0.99(-3.18%) |
Nov 04, 2022 | 31.32 | 31.33 | 30.80 | 31.07 | 5,717,952 | +0.14(+0.46%) |
Nov 03, 2022 | 30.77 | 31.07 | 30.63 | 30.93 | 5,817,102 | -0.26(-0.85%) |
Nov 02, 2022 | 32.12 | 31.16 | 31.20 | 7,437,818 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.78 | 31.90 | 31.40 | 31.52 | 8,416,636 | +0.27(+0.87%) |
Oct 31, 2022 | 31.22 | 31.53 | 31.13 | 31.24 | 9,336,033 | -0.09(-0.30%) |
Oct 28, 2022 | 31.09 | 31.50 | 31.00 | 31.34 | 8,070,975 | +0.52(+1.68%) |
Oct 27, 2022 | 30.75 | 30.90 | 30.65 | 30.82 | 6,391,148 | +0.03(+0.09%) |
Oct 26, 2022 | 30.54 | 30.98 | 30.53 | 30.79 | 6,941,294 | +0.42(+1.40%) |
Oct 25, 2022 | 30.09 | 30.43 | 30.08 | 30.37 | 3,797,133 | +0.45(+1.51%) |
Oct 24, 2022 | 29.80 | 30.15 | 29.75 | 29.92 | 6,477,632 | -0.10(-0.35%) |
Oct 21, 2022 | 29.38 | 30.17 | 29.29 | 30.02 | 7,622,615 | +0.76(+2.61%) |
Oct 20, 2022 | 29.37 | 29.56 | 29.13 | 29.26 | 4,706,999 | -0.24(-0.80%) |
Oct 19, 2022 | 29.72 | 29.78 | 29.29 | 29.49 | 6,798,996 | +0.06(+0.19%) |
Oct 18, 2022 | 29.46 | 29.53 | 29.26 | 29.44 | 4,346,350 | -0.05(-0.16%) |
Oct 17, 2022 | 29.55 | 29.75 | 29.40 | 29.48 | 5,372,804 | +0.56(+1.92%) |
Oct 14, 2022 | 29.04 | 29.23 | 28.82 | 28.93 | 5,895,865 | +0.06(+0.20%) |
Oct 13, 2022 | 28.24 | 29.07 | 28.03 | 28.87 | 6,581,625 | +0.26(+0.92%) |
Oct 12, 2022 | 28.66 | 28.86 | 28.56 | 28.61 | 6,431,831 | -0.06(-0.20%) |
Oct 11, 2022 | 28.67 | 29.27 | 28.57 | 28.66 | 6,307,729 | +0.23(+0.80%) |
Oct 10, 2022 | 28.35 | 28.53 | 28.27 | 28.44 | 4,835,198 | +0.08(+0.27%) |
Oct 07, 2022 | 28.44 | 28.65 | 28.30 | 28.36 | 5,825,421 | +0.10(+0.37%) |
Oct 06, 2022 | 28.29 | 28.44 | 28.11 | 28.26 | 6,681,936 | -0.39(-1.35%) |
Oct 05, 2022 | 28.46 | 28.81 | 28.42 | 28.64 | 6,161,459 | -0.28(-0.98%) |
Oct 04, 2022 | 28.95 | 29.21 | 28.80 | 28.93 | 8,375,379 | +0.43(+1.52%) |
Oct 03, 2022 | 28.16 | 28.64 | 28.03 | 28.49 | 6,518,034 | +0.77(+2.79%) |
Sep 30, 2022 | 27.75 | 27.97 | 27.67 | 27.72 | 7,062,470 | +0.07(+0.24%) |
Sep 29, 2022 | 27.71 | 27.86 | 27.38 | 27.66 | 8,193,155 | -0.09(-0.34%) |
Sep 28, 2022 | 27.30 | 27.88 | 27.10 | 27.75 | 9,415,004 | +0.75(+2.79%) |
Sep 27, 2022 | 27.50 | 27.67 | 26.94 | 27.00 | 7,072,619 | -0.15(-0.56%) |
Sep 26, 2022 | 27.37 | 27.57 | 26.81 | 27.15 | 13,086,054 | -0.51(-1.84%) |
Sep 23, 2022 | 27.74 | 27.91 | 27.40 | 27.66 | 9,635,821 | -0.61(-2.17%) |
Sep 22, 2022 | 27.84 | 28.41 | 27.82 | 28.27 | 8,008,842 | +0.23(+0.81%) |
Sep 21, 2022 | 28.58 | 28.60 | 28.00 | 28.04 | 6,673,830 | -0.68(-2.36%) |
Sep 20, 2022 | 28.79 | 28.84 | 28.50 | 28.72 | 5,641,400 | -0.27(-0.94%) |
Sep 19, 2022 | 28.88 | 29.06 | 28.76 | 28.99 | 6,191,903 | -0.05(-0.16%) |
Sep 16, 2022 | 28.97 | 29.17 | 28.72 | 29.04 | 10,261,809 | -0.18(-0.61%) |
Sep 15, 2022 | 29.29 | 29.57 | 29.15 | 29.22 | 8,163,969 | -0.17(-0.58%) |
Sep 14, 2022 | 29.61 | 29.74 | 29.25 | 29.39 | 5,640,337 | -0.41(-1.36%) |
Sep 13, 2022 | 30.14 | 30.24 | 29.77 | 29.79 | 5,547,028 | -0.77(-2.53%) |
Sep 12, 2022 | 30.47 | 30.98 | 30.44 | 30.57 | 8,278,052 | +0.53(+1.76%) |
Sep 09, 2022 | 30.09 | 30.11 | 29.89 | 30.04 | 3,777,468 | +0.36(+1.21%) |
Sep 08, 2022 | 29.12 | 29.71 | 29.04 | 29.68 | 7,028,438 | +0.02(+0.06%) |
Sep 07, 2022 | 29.40 | 29.76 | 29.35 | 29.66 | 5,118,788 | +0.02(+0.06%) |
Sep 06, 2022 | 29.81 | 29.92 | 29.55 | 29.64 | 5,960,007 | -0.36(-1.19%) |
Sep 02, 2022 | 29.77 | 30.11 | 29.64 | 30.00 | 8,656,085 | +0.15(+0.50%) |
Sep 01, 2022 | 29.98 | 30.13 | 29.77 | 29.85 | 13,150,834 | -0.74(-2.43%) |
Aug 31, 2022 | 30.89 | 30.97 | 30.58 | 30.59 | 4,554,532 | -0.45(-1.46%) |
Aug 30, 2022 | 31.30 | 31.36 | 31.00 | 31.05 | 4,240,872 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.30 | 31.07 | 31.19 | 4,026,034 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.08 | 31.18 | 31.26 | 8,677,490 | -0.51(-1.60%) |
Aug 25, 2022 | 31.58 | 31.78 | 31.32 | 31.77 | 6,998,536 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.24 | 31.58 | 6,157,451 | -0.19(-0.59%) |
Aug 23, 2022 | 31.79 | 31.88 | 31.58 | 31.77 | 6,450,111 | -0.30(-0.94%) |
Aug 22, 2022 | 32.04 | 32.26 | 31.97 | 32.07 | 5,798,493 | -0.01(-0.03%) |
Aug 19, 2022 | 32.29 | 32.49 | 32.06 | 32.08 | 5,190,439 | -0.18(-0.55%) |
Aug 18, 2022 | 32.58 | 32.59 | 31.92 | 32.26 | 8,113,878 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.55 | 31.92 | 32.34 | 12,360,436 | -0.52(-1.59%) |
Aug 16, 2022 | 32.64 | 33.12 | 32.49 | 32.86 | 12,540,568 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.83 | 32.07 | 32.57 | 17,008,960 | -1.01(-3.00%) |
Aug 12, 2022 | 33.54 | 33.69 | 32.86 | 33.58 | 12,843,874 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.54 | 32.15 | 33.30 | 38,188,488 | -2.40(-6.71%) |
Aug 10, 2022 | 36.50 | 36.65 | 35.20 | 35.69 | 16,809,612 | -1.61(-4.32%) |
Aug 09, 2022 | 37.47 | 37.58 | 37.23 | 37.30 | 6,800,266 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.44 | 37.57 | 3,102,188 | -0.24(-0.64%) |
Aug 05, 2022 | 37.36 | 37.87 | 37.34 | 37.81 | 4,100,101 | -0.03(-0.07%) |
Aug 04, 2022 | 38.14 | 38.18 | 37.73 | 37.84 | 3,491,162 | -0.20(-0.54%) |
Aug 03, 2022 | 38.26 | 38.36 | 37.99 | 38.04 | 3,124,134 | -0.34(-0.87%) |
Aug 02, 2022 | 38.83 | 39.06 | 38.31 | 38.38 | 4,719,070 | -0.42(-1.08%) |
Aug 01, 2022 | 39.29 | 39.37 | 38.66 | 38.80 | 6,129,924 | -0.50(-1.28%) |
Jul 29, 2022 | 39.44 | 39.68 | 39.10 | 39.30 | 5,411,197 | -0.71(-1.77%) |
Jul 28, 2022 | 39.95 | 40.31 | 39.38 | 40.01 | 6,788,649 | -0.57(-1.40%) |
Jul 27, 2022 | 39.40 | 40.72 | 39.21 | 40.58 | 5,242,097 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.77 | 39.12 | 39.62 | 5,629,753 | +0.34(+0.85%) |
Jul 25, 2022 | 39.71 | 39.78 | 39.16 | 39.29 | 5,190,464 | -0.12(-0.31%) |
Jul 22, 2022 | 39.09 | 39.54 | 39.04 | 39.41 | 3,585,857 | +1.01(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.20 | 38.44 | 39.19 | 9,676,819 | +0.98(+2.56%) |
Jul 14, 2022 | 38.12 | 38.25 | 37.87 | 38.22 | 8,895,794 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.06 | 38.61 | 38.88 | 10,795,699 | -0.49(-1.25%) |
Jul 12, 2022 | 40.05 | 40.10 | 39.31 | 39.37 | 5,885,007 | -0.79(-1.96%) |
Jul 11, 2022 | 40.13 | 40.47 | 40.08 | 40.16 | 4,300,669 | -0.07(-0.17%) |
Jul 08, 2022 | 40.31 | 40.64 | 40.12 | 40.23 | 5,270,374 | -0.93(-2.26%) |
Jul 07, 2022 | 41.15 | 41.36 | 41.06 | 41.16 | 5,355,097 | +0.20(+0.49%) |
Jul 06, 2022 | 40.93 | 41.23 | 40.73 | 40.96 | 4,797,601 | -0.18(-0.44%) |
Jul 05, 2022 | 41.02 | 41.17 | 40.59 | 41.14 | 4,984,622 | -0.43(-1.03%) |
Jul 01, 2022 | 40.80 | 41.59 | 40.77 | 41.57 | 3,248,716 | +0.21(+0.51%) |
Jun 30, 2022 | 41.07 | 41.45 | 40.81 | 41.36 | 6,339,777 | -0.23(-0.55%) |
Jun 29, 2022 | 41.31 | 41.76 | 41.25 | 41.59 | 3,988,766 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.57 | 41.10 | 41.19 | 4,120,864 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.29 | 41.52 | 3,786,166 | +0.01(+0.02%) |
Jun 24, 2022 | 41.13 | 41.52 | 40.86 | 41.51 | 4,142,504 | +0.89(+2.20%) |
Jun 23, 2022 | 40.40 | 40.64 | 40.24 | 40.62 | 6,659,108 | +0.74(+1.86%) |
Jun 22, 2022 | 39.84 | 40.25 | 39.81 | 39.88 | 5,205,875 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.95 | 39.58 | 39.69 | 4,381,395 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.58 | 39.11 | 39.21 | 4,530,669 | -0.35(-0.89%) |
Jun 16, 2022 | 39.37 | 39.80 | 39.26 | 39.56 | 5,325,761 | -0.29(-0.74%) |
Jun 15, 2022 | 39.77 | 40.04 | 39.21 | 39.86 | 8,880,927 | +0.67(+1.72%) |
Jun 14, 2022 | 39.84 | 40.00 | 39.02 | 39.18 | 8,416,124 | -1.20(-2.96%) |
Jun 13, 2022 | 40.96 | 41.05 | 40.29 | 40.38 | 10,825,649 | -1.24(-2.97%) |
Jun 10, 2022 | 41.17 | 41.77 | 40.82 | 41.62 | 11,304,970 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.88 | 40.89 | 6,831,390 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.48 | 41.70 | 42.00 | 12,047,794 | -0.05(-0.11%) |
Jun 07, 2022 | 40.83 | 42.06 | 40.83 | 42.04 | 14,306,610 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.54 | 40.68 | 3,983,635 | +0.09(+0.21%) |
Jun 03, 2022 | 40.99 | 41.20 | 40.58 | 40.59 | 14,725,641 | -0.64(-1.54%) |
Jun 02, 2022 | 41.13 | 41.24 | 40.56 | 41.23 | 4,523,178 | +0.33(+0.81%) |
Jun 01, 2022 | 41.56 | 41.58 | 40.67 | 40.89 | 6,446,806 | -0.82(-1.96%) |
May 31, 2022 | 41.74 | 41.92 | 41.59 | 41.71 | 8,361,489 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.67 | 41.86 | 6,046,032 | -0.34(-0.81%) |
May 26, 2022 | 42.53 | 42.69 | 42.09 | 42.21 | 6,714,656 | -0.52(-1.22%) |
May 25, 2022 | 42.73 | 42.84 | 42.40 | 42.73 | 6,822,783 | -0.03(-0.07%) |
May 24, 2022 | 42.50 | 42.85 | 42.47 | 42.76 | 6,938,194 | +0.24(+0.56%) |
May 23, 2022 | 42.61 | 42.89 | 42.45 | 42.52 | 7,128,817 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.32 | 41.63 | 42.30 | 7,874,521 | +0.91(+2.20%) |
May 19, 2022 | 40.93 | 41.58 | 40.91 | 41.39 | 8,267,218 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.93 | 41.10 | 41.13 | 5,083,643 | -1.02(-2.42%) |
May 17, 2022 | 42.08 | 42.33 | 41.86 | 42.15 | 4,740,770 | +0.32(+0.77%) |
May 16, 2022 | 41.28 | 41.94 | 41.25 | 41.83 | 3,851,820 | +0.99(+2.42%) |
May 13, 2022 | 40.43 | 40.86 | 40.33 | 40.84 | 6,381,418 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.17 | 39.72 | 40.04 | 6,567,343 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.08 | 40.09 | 9,543,684 | -0.84(-2.05%) |
May 10, 2022 | 40.84 | 41.13 | 40.74 | 40.93 | 8,374,933 | +0.25(+0.60%) |
May 09, 2022 | 40.96 | 41.05 | 40.58 | 40.69 | 4,522,485 | -0.88(-2.11%) |
May 06, 2022 | 41.48 | 41.79 | 41.29 | 41.56 | 6,027,343 | -0.28(-0.68%) |
May 05, 2022 | 42.12 | 42.21 | 41.61 | 41.85 | 4,951,066 | -0.73(-1.71%) |
May 04, 2022 | 42.45 | 42.69 | 41.87 | 42.57 | 5,764,168 | +0.04(+0.09%) |
May 03, 2022 | 42.64 | 42.78 | 42.29 | 42.54 | 5,495,765 | +0.38(+0.89%) |
May 02, 2022 | 42.56 | 42.69 | 41.72 | 42.16 | 4,064,084 | -0.53(-1.24%) |
Apr 29, 2022 | 42.94 | 43.04 | 42.62 | 42.69 | 4,677,994 | -0.43(-1.01%) |
Apr 28, 2022 | 42.59 | 43.20 | 42.52 | 43.12 | 5,417,876 | +0.28(+0.66%) |
Apr 27, 2022 | 42.57 | 43.22 | 42.35 | 42.84 | 6,336,404 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.58 | 41.82 | 41.85 | 5,022,580 | -0.71(-1.66%) |
Apr 25, 2022 | 41.97 | 42.60 | 41.86 | 42.55 | 4,508,242 | +0.25(+0.60%) |
Apr 22, 2022 | 42.62 | 42.77 | 42.26 | 42.30 | 4,716,740 | -0.77(-1.79%) |
Apr 21, 2022 | 43.14 | 43.33 | 42.88 | 43.07 | 5,959,038 | -0.14(-0.33%) |
Apr 20, 2022 | 43.13 | 43.39 | 42.91 | 43.21 | 4,834,338 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.60 | 43.20 | 43.26 | 3,379,072 | -0.29(-0.67%) |
Apr 18, 2022 | 43.47 | 43.82 | 43.42 | 43.55 | 2,579,503 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.06 | 43.61 | 43.67 | 3,959,326 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.19 | 43.57 | 44.17 | 5,043,498 | +0.30(+0.69%) |
Apr 12, 2022 | 44.10 | 44.12 | 43.70 | 43.86 | 6,264,113 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.28 | 43.72 | 43.82 | 5,424,254 | -0.15(-0.34%) |
Apr 08, 2022 | 43.64 | 44.06 | 43.59 | 43.97 | 4,119,431 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.65 | 42.79 | 43.58 | 6,805,088 | +0.48(+1.12%) |
Apr 06, 2022 | 42.40 | 43.12 | 42.21 | 43.10 | 5,716,596 | +1.08(+2.58%) |
Apr 05, 2022 | 41.73 | 42.49 | 41.69 | 42.02 | 5,182,873 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.27 | 41.01 | 41.24 | 3,641,326 | -0.13(-0.32%) |
Apr 01, 2022 | 41.06 | 41.40 | 40.97 | 41.38 | 4,303,944 | +0.31(+0.76%) |
Mar 31, 2022 | 41.41 | 41.45 | 41.01 | 41.06 | 3,301,227 | -0.13(-0.32%) |
Mar 30, 2022 | 41.07 | 41.50 | 40.98 | 41.20 | 5,467,552 | +0.39(+0.95%) |
Mar 29, 2022 | 41.39 | 41.47 | 40.59 | 40.81 | 4,979,952 | -0.08(-0.18%) |
Mar 28, 2022 | 40.93 | 41.01 | 40.71 | 40.89 | 3,197,889 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.00 | 40.68 | 40.80 | 10,198,101 | -0.02(-0.05%) |
Mar 24, 2022 | 40.74 | 41.01 | 40.60 | 40.82 | 3,320,979 | +0.37(+0.91%) |
Mar 23, 2022 | 40.59 | 40.81 | 40.45 | 40.45 | 3,028,121 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.75 | 6,079,801 | +0.37(+0.91%) |
Mar 21, 2022 | 40.62 | 40.78 | 40.30 | 40.39 | 5,017,151 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.59 | 40.16 | 40.56 | 4,422,015 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.58 | 4,832,812 | +0.90(+2.26%) |
Mar 16, 2022 | 39.47 | 39.82 | 39.19 | 39.69 | 5,136,589 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.38 | 38.70 | 39.31 | 4,485,587 | +0.88(+2.28%) |
Mar 14, 2022 | 38.67 | 39.18 | 38.43 | 38.43 | 4,872,857 | +0.20(+0.52%) |
Mar 11, 2022 | 38.51 | 38.77 | 38.22 | 38.24 | 4,971,590 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.12 | 38.49 | 5,153,969 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.67 | 39.17 | 38.48 | 38.97 | 11,627,047 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.26 | 37.35 | 37.69 | 7,302,207 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.59 | 36.97 | 37.20 | 6,071,915 | -0.68(-1.79%) |
Mar 04, 2022 | 37.70 | 38.07 | 37.56 | 37.88 | 8,455,540 | -1.20(-3.06%) |
Mar 03, 2022 | 39.30 | 39.48 | 38.83 | 39.08 | 7,968,885 | -0.55(-1.38%) |
Mar 02, 2022 | 39.09 | 39.78 | 39.04 | 39.62 | 4,683,084 | +0.45(+1.16%) |