Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.63 | 35.68 | 35.14 | 35.54 | 1,105,124 | +0.04(+0.11%) |
Jan 30, 2023 | 35.34 | 35.81 | 35.17 | 35.50 | 1,055,877 | +0.17(+0.48%) |
Jan 27, 2023 | 34.81 | 35.38 | 34.47 | 35.33 | 716,171 | +0.53(+1.53%) |
Jan 26, 2023 | 35.12 | 35.15 | 34.62 | 34.80 | 911,288 | -0.18(-0.52%) |
Jan 25, 2023 | 34.85 | 35.29 | 34.57 | 34.98 | 782,425 | +0.17(+0.49%) |
Jan 24, 2023 | 35.41 | 35.41 | 34.73 | 34.81 | 615,997 | -0.48(-1.37%) |
Jan 23, 2023 | 34.64 | 35.40 | 34.61 | 35.29 | 866,390 | +0.61(+1.75%) |
Jan 20, 2023 | 34.85 | 34.92 | 34.27 | 34.68 | 626,602 | +0.00(+0.00%) |
Jan 19, 2023 | 33.53 | 34.74 | 33.39 | 34.68 | 1,199,318 | +0.87(+2.58%) |
Jan 18, 2023 | 35.00 | 35.02 | 33.78 | 33.81 | 1,172,642 | -1.13(-3.23%) |
Jan 17, 2023 | 34.99 | 35.10 | 34.71 | 34.94 | 1,122,306 | -0.09(-0.27%) |
Jan 13, 2023 | 34.58 | 35.04 | 34.46 | 35.03 | 1,347,156 | +0.43(+1.23%) |
Jan 12, 2023 | 34.84 | 34.88 | 34.42 | 34.61 | 911,876 | -0.22(-0.63%) |
Jan 11, 2023 | 34.76 | 35.00 | 34.54 | 34.83 | 822,265 | +0.25(+0.71%) |
Jan 10, 2023 | 34.24 | 34.76 | 34.13 | 34.58 | 901,004 | +0.40(+1.17%) |
Jan 09, 2023 | 34.39 | 34.54 | 34.08 | 34.18 | 1,239,908 | -0.13(-0.39%) |
Jan 06, 2023 | 34.00 | 34.44 | 33.63 | 34.31 | 951,971 | +0.59(+1.75%) |
Jan 05, 2023 | 33.48 | 33.93 | 33.12 | 33.72 | 1,221,108 | +0.09(+0.28%) |
Jan 04, 2023 | 33.58 | 33.89 | 33.11 | 33.63 | 1,040,037 | +0.19(+0.57%) |
Jan 03, 2023 | 32.29 | 33.71 | 32.27 | 33.44 | 1,561,913 | +1.06(+3.29%) |
Dec 30, 2022 | 32.29 | 32.50 | 32.07 | 32.38 | 1,269,141 | -0.08(-0.23%) |
Dec 29, 2022 | 32.19 | 32.50 | 32.06 | 32.45 | 846,896 | +0.34(+1.06%) |
Dec 28, 2022 | 32.20 | 32.71 | 31.98 | 32.11 | 2,145,424 | -0.26(-0.79%) |
Dec 27, 2022 | 31.39 | 32.40 | 31.11 | 32.37 | 2,097,414 | +1.01(+3.21%) |
Dec 23, 2022 | 30.36 | 31.43 | 30.19 | 31.36 | 2,062,643 | +1.02(+3.35%) |
Dec 22, 2022 | 30.16 | 30.38 | 29.82 | 30.34 | 1,226,132 | +0.14(+0.47%) |
Dec 21, 2022 | 30.20 | 30.34 | 29.80 | 30.20 | 1,457,667 | +0.25(+0.82%) |
Dec 20, 2022 | 29.44 | 29.97 | 29.40 | 29.95 | 1,619,900 | +0.40(+1.35%) |
Dec 19, 2022 | 29.80 | 30.23 | 29.23 | 29.55 | 1,883,758 | -0.37(-1.24%) |
Dec 16, 2022 | 29.80 | 30.18 | 29.28 | 29.93 | 3,080,761 | -0.12(-0.41%) |
Dec 15, 2022 | 29.63 | 30.20 | 29.37 | 30.05 | 2,834,972 | +0.04(+0.13%) |
Dec 14, 2022 | 30.46 | 30.91 | 29.88 | 30.01 | 1,860,668 | -0.37(-1.22%) |
Dec 13, 2022 | 30.86 | 31.01 | 30.00 | 30.38 | 2,400,744 | +0.15(+0.50%) |
Dec 12, 2022 | 30.07 | 30.34 | 29.87 | 30.23 | 1,964,504 | +0.27(+0.89%) |
Dec 09, 2022 | 30.44 | 30.52 | 29.95 | 29.96 | 698,009 | -0.54(-1.77%) |
Dec 08, 2022 | 30.10 | 31.09 | 30.07 | 30.50 | 1,185,093 | +0.48(+1.61%) |
Dec 07, 2022 | 30.11 | 30.25 | 29.90 | 30.02 | 2,073,488 | -0.11(-0.38%) |
Dec 06, 2022 | 30.14 | 30.38 | 29.45 | 30.13 | 1,754,999 | -0.08(-0.25%) |
Dec 05, 2022 | 30.28 | 30.38 | 29.89 | 30.21 | 945,756 | -0.12(-0.41%) |
Dec 02, 2022 | 30.19 | 30.51 | 30.18 | 30.33 | 992,031 | -0.19(-0.62%) |
Dec 01, 2022 | 30.78 | 31.11 | 30.42 | 30.52 | 1,118,488 | +0.16(+0.53%) |
Nov 30, 2022 | 30.16 | 30.38 | 29.49 | 30.36 | 1,472,123 | +0.13(+0.44%) |
Nov 29, 2022 | 30.04 | 30.32 | 29.83 | 30.23 | 1,237,853 | +0.11(+0.38%) |
Nov 28, 2022 | 30.85 | 30.99 | 29.99 | 30.12 | 933,983 | -0.92(-2.97%) |
Nov 25, 2022 | 30.68 | 31.04 | 30.60 | 31.04 | 324,174 | +0.41(+1.32%) |
Nov 23, 2022 | 30.22 | 30.67 | 30.22 | 30.64 | 592,001 | +0.26(+0.87%) |
Nov 22, 2022 | 30.30 | 30.49 | 30.18 | 30.37 | 1,234,153 | +0.14(+0.47%) |
Nov 21, 2022 | 29.88 | 30.41 | 29.79 | 30.23 | 1,432,926 | +0.22(+0.72%) |
Nov 18, 2022 | 30.41 | 30.57 | 29.63 | 30.01 | 2,224,871 | -0.28(-0.93%) |
Nov 17, 2022 | 30.52 | 30.82 | 30.29 | 30.30 | 1,635,214 | -0.60(-1.95%) |
Nov 16, 2022 | 30.78 | 31.64 | 30.72 | 30.90 | 2,112,973 | +0.04(+0.12%) |
Nov 15, 2022 | 31.02 | 31.25 | 30.64 | 30.86 | 2,203,619 | +0.11(+0.37%) |
Nov 14, 2022 | 31.49 | 31.71 | 30.74 | 30.75 | 2,088,983 | -0.74(-2.36%) |
Nov 11, 2022 | 31.18 | 31.90 | 30.63 | 31.49 | 2,236,313 | +0.57(+1.86%) |
Nov 10, 2022 | 31.09 | 31.77 | 30.54 | 30.92 | 3,067,201 | +0.70(+2.31%) |
Nov 09, 2022 | 31.02 | 31.25 | 30.17 | 30.22 | 5,632,567 | -1.11(-3.55%) |
Nov 08, 2022 | 32.50 | 32.50 | 30.21 | 31.33 | 6,684,324 | -5.67(-15.33%) |
Nov 07, 2022 | 37.03 | 37.68 | 36.53 | 37.00 | 2,235,851 | +0.02(+0.05%) |
Nov 04, 2022 | 37.67 | 37.68 | 36.55 | 36.98 | 1,574,258 | -0.36(-0.96%) |
Nov 03, 2022 | 37.10 | 37.53 | 36.44 | 37.34 | 1,536,053 | -0.08(-0.20%) |
Nov 02, 2022 | 38.09 | 38.29 | 37.42 | 37.42 | 1,048,824 | -0.37(-0.97%) |
Nov 01, 2022 | 37.86 | 38.08 | 37.28 | 37.79 | 1,068,944 | -0.16(-0.42%) |
Oct 31, 2022 | 38.11 | 38.27 | 37.49 | 37.95 | 896,015 | -0.41(-1.08%) |
Oct 28, 2022 | 37.53 | 38.44 | 37.38 | 38.36 | 1,254,820 | +1.10(+2.96%) |
Oct 27, 2022 | 38.15 | 38.54 | 37.16 | 37.26 | 1,519,373 | -0.60(-1.59%) |
Oct 26, 2022 | 38.63 | 38.76 | 37.73 | 37.86 | 1,337,010 | -1.06(-2.71%) |
Oct 25, 2022 | 38.36 | 39.04 | 38.32 | 38.92 | 698,910 | +0.42(+1.10%) |
Oct 24, 2022 | 38.20 | 38.74 | 37.99 | 38.49 | 847,698 | +0.54(+1.41%) |
Oct 21, 2022 | 37.67 | 38.25 | 37.38 | 37.95 | 865,104 | +0.07(+0.17%) |
Oct 20, 2022 | 37.59 | 38.14 | 37.38 | 37.89 | 930,740 | +0.32(+0.85%) |
Oct 19, 2022 | 37.59 | 37.79 | 37.21 | 37.57 | 1,609,633 | -0.15(-0.40%) |
Oct 18, 2022 | 37.42 | 37.85 | 37.21 | 37.72 | 936,560 | +0.73(+1.96%) |
Oct 17, 2022 | 36.68 | 37.28 | 36.68 | 36.99 | 736,010 | +0.56(+1.53%) |
Oct 14, 2022 | 36.73 | 37.17 | 36.19 | 36.44 | 760,914 | -0.15(-0.41%) |
Oct 13, 2022 | 35.33 | 36.79 | 35.33 | 36.59 | 758,931 | +0.82(+2.29%) |
Oct 12, 2022 | 36.19 | 36.19 | 35.67 | 35.77 | 801,138 | -0.41(-1.12%) |
Oct 11, 2022 | 35.79 | 36.64 | 35.70 | 36.17 | 1,082,690 | +0.44(+1.24%) |
Oct 10, 2022 | 36.03 | 36.43 | 35.54 | 35.73 | 877,981 | -0.15(-0.42%) |
Oct 07, 2022 | 36.46 | 36.52 | 35.68 | 35.88 | 1,511,384 | -0.46(-1.27%) |
Oct 06, 2022 | 36.30 | 36.55 | 35.76 | 36.34 | 1,182,637 | -0.24(-0.64%) |
Oct 05, 2022 | 35.52 | 36.85 | 35.33 | 36.58 | 1,369,609 | +0.73(+2.02%) |
Oct 04, 2022 | 34.65 | 35.96 | 34.65 | 35.85 | 1,215,358 | +1.44(+4.19%) |
Oct 03, 2022 | 34.02 | 34.64 | 33.77 | 34.41 | 1,291,002 | +0.82(+2.44%) |
Sep 30, 2022 | 34.00 | 34.47 | 33.49 | 33.59 | 1,248,876 | -0.27(-0.81%) |
Sep 29, 2022 | 34.11 | 34.23 | 33.40 | 33.87 | 942,796 | -0.62(-1.80%) |
Sep 28, 2022 | 34.47 | 34.80 | 33.94 | 34.49 | 1,301,804 | +0.41(+1.22%) |
Sep 27, 2022 | 36.17 | 36.17 | 34.01 | 34.07 | 1,386,547 | -1.40(-3.96%) |
Sep 26, 2022 | 35.55 | 36.08 | 35.34 | 35.48 | 1,335,131 | -0.40(-1.13%) |
Sep 23, 2022 | 35.93 | 36.07 | 34.86 | 35.88 | 856,401 | -0.49(-1.35%) |
Sep 22, 2022 | 36.33 | 36.73 | 36.03 | 36.37 | 719,248 | -0.04(-0.10%) |
Sep 21, 2022 | 37.66 | 37.97 | 36.41 | 36.41 | 854,353 | -1.16(-3.08%) |
Sep 20, 2022 | 37.79 | 37.81 | 37.25 | 37.57 | 712,476 | -0.43(-1.14%) |
Sep 19, 2022 | 37.56 | 38.01 | 37.23 | 38.00 | 1,231,692 | +0.23(+0.60%) |
Sep 16, 2022 | 37.21 | 37.90 | 37.14 | 37.78 | 1,661,804 | +0.36(+0.96%) |
Sep 15, 2022 | 37.61 | 37.72 | 37.00 | 37.42 | 1,294,673 | -0.31(-0.82%) |
Sep 14, 2022 | 37.61 | 38.02 | 37.22 | 37.73 | 1,314,724 | +0.68(+1.83%) |
Sep 13, 2022 | 37.75 | 37.84 | 36.84 | 37.05 | 1,033,994 | -1.28(-3.34%) |
Sep 12, 2022 | 37.14 | 38.37 | 36.86 | 38.33 | 1,300,770 | +1.45(+3.93%) |
Sep 09, 2022 | 36.49 | 36.90 | 36.16 | 36.88 | 839,123 | +0.52(+1.42%) |
Sep 08, 2022 | 35.94 | 36.41 | 35.33 | 36.36 | 947,081 | +0.22(+0.60%) |
Sep 07, 2022 | 35.79 | 36.17 | 35.68 | 36.15 | 872,604 | +0.40(+1.11%) |
Sep 06, 2022 | 35.67 | 35.93 | 35.04 | 35.75 | 1,644,191 | +1.14(+3.29%) |
Sep 02, 2022 | 34.86 | 35.56 | 34.56 | 34.61 | 927,376 | -0.04(-0.11%) |
Sep 01, 2022 | 34.72 | 35.12 | 34.43 | 34.65 | 1,296,491 | -0.36(-1.02%) |
Aug 31, 2022 | 35.48 | 35.59 | 34.90 | 35.01 | 1,205,222 | -0.49(-1.37%) |
Aug 30, 2022 | 36.30 | 36.46 | 35.15 | 35.49 | 1,592,798 | -0.88(-2.42%) |
Aug 29, 2022 | 36.48 | 36.59 | 36.08 | 36.37 | 940,533 | -0.26(-0.71%) |
Aug 26, 2022 | 37.55 | 37.97 | 36.62 | 36.63 | 590,492 | -1.06(-2.80%) |
Aug 25, 2022 | 37.70 | 37.81 | 37.26 | 37.69 | 1,008,655 | +0.14(+0.37%) |
Aug 24, 2022 | 36.83 | 37.61 | 36.66 | 37.55 | 867,332 | +0.51(+1.39%) |
Aug 23, 2022 | 37.10 | 37.36 | 36.62 | 37.04 | 776,389 | -0.11(-0.30%) |
Aug 22, 2022 | 38.00 | 38.02 | 36.97 | 37.15 | 1,505,323 | -0.85(-2.24%) |
Aug 19, 2022 | 38.22 | 38.58 | 37.97 | 38.00 | 784,567 | -0.37(-0.98%) |
Aug 18, 2022 | 38.57 | 38.90 | 37.60 | 38.37 | 1,721,359 | +1.30(+3.51%) |
Aug 17, 2022 | 38.91 | 38.92 | 34.51 | 37.07 | 5,462,357 | -2.07(-5.28%) |
Aug 16, 2022 | 39.00 | 39.49 | 38.71 | 39.14 | 825,852 | -0.02(-0.05%) |
Aug 15, 2022 | 39.17 | 39.32 | 38.80 | 39.16 | 817,208 | -0.01(-0.02%) |
Aug 12, 2022 | 39.24 | 39.38 | 38.73 | 39.17 | 946,528 | +0.21(+0.53%) |
Aug 11, 2022 | 38.68 | 39.17 | 37.59 | 38.96 | 2,841,714 | -0.12(-0.31%) |
Aug 10, 2022 | 39.45 | 40.95 | 36.10 | 39.08 | 6,002,815 | +0.20(+0.51%) |
Aug 09, 2022 | 41.03 | 41.07 | 37.49 | 38.89 | 2,512,712 | -0.94(-2.37%) |
Aug 08, 2022 | 40.27 | 40.78 | 39.77 | 39.83 | 1,714,228 | -0.37(-0.93%) |
Aug 05, 2022 | 39.35 | 40.42 | 39.30 | 40.21 | 1,118,052 | +0.50(+1.25%) |
Aug 04, 2022 | 40.01 | 40.01 | 39.62 | 39.71 | 712,622 | -0.07(-0.16%) |
Aug 03, 2022 | 40.03 | 40.03 | 39.55 | 39.78 | 783,479 | +0.02(+0.05%) |
Aug 02, 2022 | 39.81 | 40.11 | 39.24 | 39.76 | 777,260 | -0.12(-0.30%) |
Aug 01, 2022 | 39.00 | 40.21 | 38.98 | 39.88 | 1,179,710 | +0.71(+1.82%) |
Jul 29, 2022 | 39.12 | 39.35 | 38.84 | 39.17 | 1,103,233 | -0.15(-0.38%) |
Jul 28, 2022 | 39.01 | 39.37 | 38.18 | 39.32 | 851,175 | +0.13(+0.33%) |
Jul 27, 2022 | 39.24 | 39.52 | 38.90 | 39.19 | 1,138,980 | -0.07(-0.17%) |
Jul 26, 2022 | 38.58 | 39.38 | 38.43 | 39.25 | 775,099 | +0.68(+1.77%) |
Jul 25, 2022 | 38.47 | 38.89 | 38.20 | 38.57 | 985,989 | +0.32(+0.83%) |
Jul 22, 2022 | 38.53 | 38.59 | 37.98 | 38.25 | 489,631 | -0.26(-0.68%) |
Jul 21, 2022 | 38.49 | 38.59 | 38.17 | 38.51 | 780,684 | +0.04(+0.10%) |
Jul 20, 2022 | 38.78 | 38.91 | 38.21 | 38.48 | 1,136,659 | -0.30(-0.77%) |
Jul 19, 2022 | 38.30 | 39.04 | 38.27 | 38.78 | 893,629 | +0.84(+2.22%) |
Jul 18, 2022 | 38.44 | 38.63 | 37.83 | 37.93 | 1,358,448 | -0.43(-1.12%) |
Jul 15, 2022 | 38.38 | 38.65 | 38.07 | 38.36 | 1,348,316 | +0.29(+0.76%) |
Jul 14, 2022 | 37.82 | 38.46 | 37.63 | 38.07 | 1,328,094 | -0.30(-0.78%) |
Jul 13, 2022 | 38.67 | 39.00 | 38.12 | 38.37 | 1,786,286 | -0.75(-1.91%) |
Jul 12, 2022 | 39.09 | 39.43 | 38.75 | 39.12 | 1,065,382 | -0.16(-0.41%) |
Jul 11, 2022 | 38.78 | 39.96 | 38.78 | 39.28 | 1,411,718 | +0.83(+2.17%) |
Jul 08, 2022 | 38.64 | 39.09 | 38.27 | 38.45 | 1,047,529 | -0.26(-0.68%) |
Jul 07, 2022 | 38.09 | 38.79 | 37.92 | 38.71 | 1,152,251 | +0.61(+1.60%) |
Jul 06, 2022 | 38.28 | 38.43 | 37.79 | 38.10 | 970,840 | -0.07(-0.17%) |
Jul 05, 2022 | 38.10 | 38.30 | 37.21 | 38.17 | 896,231 | -0.21(-0.54%) |
Jul 01, 2022 | 37.80 | 38.46 | 37.70 | 38.37 | 885,374 | +0.42(+1.11%) |
Jun 30, 2022 | 37.97 | 38.29 | 37.53 | 37.95 | 1,378,349 | -0.37(-0.98%) |
Jun 29, 2022 | 38.29 | 38.54 | 38.03 | 38.33 | 995,186 | -0.07(-0.19%) |
Jun 28, 2022 | 38.93 | 39.33 | 38.34 | 38.40 | 1,256,520 | -0.49(-1.25%) |
Jun 27, 2022 | 39.29 | 39.54 | 38.51 | 38.89 | 1,549,940 | +0.34(+0.87%) |
Jun 24, 2022 | 38.03 | 38.78 | 37.46 | 38.55 | 2,016,278 | +0.84(+2.23%) |
Jun 23, 2022 | 37.19 | 38.04 | 37.14 | 37.71 | 2,145,990 | +0.59(+1.59%) |
Jun 22, 2022 | 36.47 | 37.49 | 36.45 | 37.12 | 1,432,938 | +0.43(+1.17%) |
Jun 21, 2022 | 36.75 | 37.15 | 36.28 | 36.69 | 1,393,611 | +0.36(+0.98%) |
Jun 17, 2022 | 35.27 | 37.19 | 35.13 | 36.33 | 3,751,533 | +1.41(+4.05%) |
Jun 16, 2022 | 34.59 | 35.09 | 34.49 | 34.92 | 1,410,674 | -0.24(-0.69%) |
Jun 15, 2022 | 34.33 | 35.51 | 34.33 | 35.17 | 1,124,179 | +0.95(+2.79%) |
Jun 14, 2022 | 35.07 | 35.13 | 33.78 | 34.21 | 1,360,868 | -0.71(-2.04%) |
Jun 13, 2022 | 35.85 | 35.85 | 34.71 | 34.92 | 1,150,557 | -1.26(-3.49%) |
Jun 10, 2022 | 37.03 | 37.19 | 36.18 | 36.18 | 1,048,229 | -1.21(-3.23%) |
Jun 09, 2022 | 37.82 | 37.90 | 37.34 | 37.39 | 1,208,632 | -0.43(-1.14%) |
Jun 08, 2022 | 37.15 | 37.83 | 36.98 | 37.82 | 1,222,430 | +0.66(+1.79%) |
Jun 07, 2022 | 36.60 | 37.22 | 36.39 | 37.16 | 946,675 | +0.38(+1.04%) |
Jun 06, 2022 | 37.20 | 37.20 | 36.64 | 36.77 | 704,151 | -0.05(-0.13%) |
Jun 03, 2022 | 37.16 | 37.30 | 36.73 | 36.82 | 643,160 | -0.33(-0.88%) |
Jun 02, 2022 | 37.41 | 37.41 | 36.47 | 37.15 | 931,461 | -0.05(-0.13%) |
Jun 01, 2022 | 37.32 | 37.53 | 36.80 | 37.20 | 1,175,919 | +0.15(+0.40%) |
May 31, 2022 | 37.35 | 37.63 | 36.87 | 37.05 | 2,159,545 | -0.44(-1.17%) |
May 27, 2022 | 37.33 | 37.79 | 37.13 | 37.48 | 1,809,673 | +0.16(+0.42%) |
May 26, 2022 | 36.70 | 37.40 | 36.68 | 37.33 | 1,198,428 | +0.85(+2.32%) |
May 25, 2022 | 35.75 | 36.51 | 35.53 | 36.48 | 1,238,448 | +0.68(+1.90%) |
May 24, 2022 | 35.91 | 36.00 | 35.00 | 35.80 | 1,489,795 | -0.05(-0.13%) |
May 23, 2022 | 35.95 | 36.16 | 35.34 | 35.85 | 1,200,769 | +0.40(+1.13%) |
May 20, 2022 | 35.30 | 35.74 | 34.74 | 35.45 | 1,849,658 | +0.52(+1.49%) |
May 19, 2022 | 34.43 | 35.31 | 34.20 | 34.93 | 1,785,576 | +0.06(+0.16%) |
May 18, 2022 | 35.88 | 36.28 | 34.77 | 34.87 | 3,365,275 | -0.98(-2.72%) |
May 17, 2022 | 35.25 | 36.15 | 35.09 | 35.85 | 2,325,449 | +1.13(+3.27%) |
May 16, 2022 | 34.20 | 34.94 | 33.69 | 34.71 | 2,349,668 | +0.54(+1.58%) |
May 13, 2022 | 32.99 | 34.56 | 32.65 | 34.17 | 3,362,319 | +1.41(+4.31%) |
May 12, 2022 | 30.83 | 33.00 | 30.83 | 32.76 | 2,748,858 | +1.84(+5.95%) |
May 11, 2022 | 30.41 | 32.39 | 30.28 | 30.92 | 3,138,784 | +0.88(+2.94%) |
May 10, 2022 | 29.91 | 30.10 | 29.11 | 30.04 | 2,116,927 | +0.11(+0.37%) |
May 09, 2022 | 29.83 | 30.52 | 29.72 | 29.93 | 2,021,192 | -0.26(-0.86%) |
May 06, 2022 | 29.77 | 30.47 | 29.69 | 30.19 | 1,469,796 | +0.16(+0.53%) |
May 05, 2022 | 30.67 | 30.78 | 29.81 | 30.03 | 1,422,712 | -0.87(-2.83%) |
May 04, 2022 | 30.74 | 31.01 | 30.10 | 30.90 | 1,481,871 | +0.01(+0.03%) |
May 03, 2022 | 31.12 | 31.38 | 30.79 | 30.89 | 1,088,910 | -0.19(-0.60%) |
May 02, 2022 | 31.91 | 32.15 | 30.59 | 31.08 | 1,508,161 | -0.80(-2.51%) |
Apr 29, 2022 | 31.87 | 32.22 | 31.51 | 31.88 | 1,514,743 | -0.18(-0.55%) |
Apr 28, 2022 | 31.72 | 32.20 | 31.06 | 32.06 | 1,720,986 | +0.63(+2.01%) |
Apr 27, 2022 | 31.14 | 31.58 | 30.99 | 31.42 | 1,820,874 | +0.14(+0.45%) |
Apr 26, 2022 | 31.46 | 31.85 | 31.18 | 31.28 | 1,603,867 | -0.33(-1.03%) |
Apr 25, 2022 | 31.19 | 31.65 | 30.39 | 31.61 | 2,071,844 | +0.27(+0.86%) |
Apr 22, 2022 | 32.30 | 32.35 | 31.34 | 31.34 | 1,816,036 | -1.17(-3.60%) |
Apr 21, 2022 | 33.09 | 33.28 | 32.50 | 32.51 | 1,271,500 | -0.49(-1.49%) |
Apr 20, 2022 | 32.78 | 33.93 | 32.59 | 33.00 | 1,744,198 | +0.16(+0.48%) |
Apr 19, 2022 | 32.72 | 33.19 | 32.54 | 32.85 | 1,440,201 | -0.05(-0.14%) |
Apr 18, 2022 | 33.27 | 33.44 | 32.86 | 32.89 | 1,042,284 | -0.55(-1.64%) |
Apr 14, 2022 | 33.38 | 33.76 | 32.79 | 33.44 | 1,280,507 | -0.05(-0.14%) |
Apr 13, 2022 | 33.47 | 33.75 | 33.10 | 33.49 | 1,343,441 | -0.08(-0.25%) |
Apr 12, 2022 | 33.86 | 34.29 | 33.57 | 33.57 | 1,770,033 | -0.56(-1.63%) |
Apr 11, 2022 | 34.14 | 34.40 | 33.97 | 34.13 | 1,790,639 | -0.17(-0.49%) |
Apr 08, 2022 | 34.47 | 34.68 | 34.00 | 34.30 | 1,120,717 | -0.21(-0.62%) |
Apr 07, 2022 | 34.34 | 34.77 | 34.04 | 34.51 | 1,111,267 | +0.32(+0.92%) |
Apr 06, 2022 | 33.54 | 34.30 | 33.17 | 34.19 | 2,050,304 | +0.48(+1.43%) |
Apr 05, 2022 | 34.90 | 35.49 | 33.65 | 33.71 | 2,143,880 | -1.32(-3.77%) |
Apr 04, 2022 | 35.69 | 35.78 | 34.69 | 35.03 | 1,379,262 | -0.59(-1.64%) |
Apr 01, 2022 | 35.84 | 36.11 | 35.44 | 35.62 | 1,115,403 | -0.10(-0.29%) |
Mar 31, 2022 | 35.47 | 36.08 | 35.40 | 35.72 | 1,037,035 | +0.27(+0.76%) |
Mar 30, 2022 | 35.32 | 35.78 | 34.96 | 35.45 | 1,408,721 | -0.18(-0.50%) |
Mar 29, 2022 | 34.85 | 35.88 | 34.85 | 35.62 | 1,220,121 | +0.96(+2.76%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.36 | 34.67 | 1,903,998 | -0.58(-1.63%) |
Mar 25, 2022 | 35.22 | 35.54 | 34.74 | 35.24 | 1,600,278 | -0.13(-0.37%) |
Mar 24, 2022 | 35.51 | 35.51 | 35.11 | 35.37 | 577,606 | +0.14(+0.40%) |
Mar 23, 2022 | 35.26 | 35.54 | 34.99 | 35.23 | 741,047 | -0.08(-0.24%) |
Mar 22, 2022 | 35.05 | 35.57 | 34.86 | 35.32 | 856,831 | +0.37(+1.06%) |
Mar 21, 2022 | 35.57 | 35.86 | 34.83 | 34.95 | 984,106 | -0.61(-1.73%) |
Mar 18, 2022 | 35.39 | 35.96 | 35.22 | 35.56 | 1,254,918 | -0.25(-0.70%) |
Mar 17, 2022 | 35.32 | 35.98 | 35.22 | 35.81 | 812,510 | +0.33(+0.92%) |
Mar 16, 2022 | 35.49 | 36.01 | 34.85 | 35.49 | 1,261,230 | +0.29(+0.82%) |
Mar 15, 2022 | 34.96 | 35.33 | 34.54 | 35.20 | 1,360,126 | +0.31(+0.88%) |
Mar 14, 2022 | 35.16 | 35.55 | 34.39 | 34.89 | 1,668,555 | -0.22(-0.64%) |
Mar 11, 2022 | 35.29 | 35.53 | 34.76 | 35.11 | 1,633,206 | +0.06(+0.16%) |
Mar 10, 2022 | 34.09 | 35.22 | 33.85 | 35.06 | 1,584,235 | +0.79(+2.31%) |
Mar 09, 2022 | 33.59 | 34.48 | 33.51 | 34.27 | 1,201,420 | +0.79(+2.36%) |
Mar 08, 2022 | 33.48 | 34.38 | 33.12 | 33.48 | 1,803,322 | -0.09(-0.28%) |
Mar 07, 2022 | 34.35 | 34.52 | 33.51 | 33.57 | 1,573,023 | -1.03(-2.98%) |
Mar 04, 2022 | 34.56 | 34.99 | 34.31 | 34.60 | 1,190,028 | -0.38(-1.09%) |
Mar 03, 2022 | 35.11 | 35.57 | 34.58 | 34.98 | 1,608,317 | -0.15(-0.42%) |
Mar 02, 2022 | 34.20 | 35.76 | 34.07 | 35.13 | 2,676,002 | +0.83(+2.41%) |
Mar 01, 2022 | 34.39 | 36.15 | 33.93 | 34.30 | 3,716,778 | +1.29(+3.91%) |
Feb 28, 2022 | 32.87 | 33.23 | 32.34 | 33.01 | 3,217,733 | -0.15(-0.45%) |
Feb 25, 2022 | 32.48 | 33.37 | 32.39 | 33.16 | 2,161,067 | +0.92(+2.85%) |
Feb 24, 2022 | 32.48 | 32.80 | 31.85 | 32.24 | 1,938,278 | -0.88(-2.65%) |
Feb 23, 2022 | 33.74 | 33.87 | 33.04 | 33.12 | 1,524,594 | -0.38(-1.13%) |
Feb 22, 2022 | 34.00 | 34.04 | 33.44 | 33.50 | 1,542,576 | -0.55(-1.63%) |
Feb 18, 2022 | 34.05 | 0 | -0.81(-2.33%) | |||
Feb 17, 2022 | 35.49 | 35.53 | 34.82 | 34.86 | 1,779,561 | -0.70(-1.97%) |
Feb 16, 2022 | 35.05 | 35.78 | 34.95 | 35.56 | 1,694,275 | +0.48(+1.37%) |
Feb 15, 2022 | 34.48 | 35.35 | 34.33 | 35.08 | 1,595,414 | +0.66(+1.93%) |
Feb 14, 2022 | 34.55 | 34.55 | 34.00 | 34.42 | 1,439,738 | -0.18(-0.53%) |
Feb 11, 2022 | 34.86 | 35.47 | 34.39 | 34.60 | 1,080,221 | -0.42(-1.19%) |
Feb 10, 2022 | 35.39 | 35.94 | 34.86 | 35.02 | 1,376,368 | -0.54(-1.53%) |
Feb 09, 2022 | 34.80 | 36.07 | 34.73 | 35.56 | 2,413,005 | +0.93(+2.69%) |
Feb 08, 2022 | 34.15 | 34.65 | 33.87 | 34.63 | 2,105,460 | +0.54(+1.60%) |
Feb 07, 2022 | 33.99 | 34.45 | 33.66 | 34.09 | 1,775,548 | +0.24(+0.71%) |
Feb 04, 2022 | 33.80 | 34.11 | 33.56 | 33.85 | 1,511,742 | +0.09(+0.27%) |
Feb 03, 2022 | 34.26 | 33.75 | 3,518,038 | -0.85(-2.45%) | ||
Feb 02, 2022 | 34.94 | 35.02 | 34.20 | 34.60 | 2,064,455 | -0.56(-1.60%) |