Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.43 | 33.54 | 33.06 | 33.28 | 6,185,099 | +0.13(+0.40%) |
Jan 30, 2023 | 33.57 | 33.63 | 33.13 | 33.15 | 5,117,539 | -0.17(-0.51%) |
Jan 27, 2023 | 33.35 | 33.45 | 33.15 | 33.32 | 3,682,493 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.43 | 33.01 | 33.36 | 5,284,178 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.20 | 3,987,160 | +0.44(+1.35%) |
Jan 24, 2023 | 33.04 | 33.04 | 32.58 | 32.76 | 5,340,090 | -0.62(-1.87%) |
Jan 23, 2023 | 33.38 | 33.54 | 33.29 | 33.38 | 4,198,437 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.41 | 33.12 | 33.40 | 4,440,353 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.73 | 33.26 | 33.61 | 3,264,980 | +0.40(+1.19%) |
Jan 18, 2023 | 33.56 | 33.61 | 33.16 | 33.22 | 5,131,676 | -0.35(-1.04%) |
Jan 17, 2023 | 33.50 | 33.71 | 33.40 | 33.57 | 3,881,976 | +0.17(+0.51%) |
Jan 13, 2023 | 33.23 | 33.48 | 33.20 | 33.40 | 4,749,923 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.54 | 33.18 | 3,573,971 | +0.45(+1.38%) |
Jan 11, 2023 | 32.66 | 32.79 | 32.49 | 32.73 | 3,072,039 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,202,464 | +0.20(+0.61%) |
Jan 09, 2023 | 33.00 | 33.23 | 32.58 | 32.59 | 4,596,249 | -0.37(-1.12%) |
Jan 06, 2023 | 32.41 | 33.01 | 32.31 | 32.96 | 3,115,036 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.76 | 32.42 | 32.55 | 4,611,107 | -0.52(-1.57%) |
Jan 04, 2023 | 33.58 | 33.60 | 32.98 | 33.07 | 2,915,728 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.43 | 32.94 | 33.31 | 3,331,891 | +0.14(+0.43%) |
Dec 30, 2022 | 33.04 | 33.33 | 32.91 | 33.17 | 2,800,406 | +0.01(+0.03%) |
Dec 29, 2022 | 33.00 | 33.26 | 32.97 | 33.16 | 2,536,228 | +0.33(+1.01%) |
Dec 28, 2022 | 33.24 | 33.35 | 32.81 | 32.83 | 3,358,135 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,380 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.38 | 33.05 | 33.25 | 3,547,061 | -0.09(-0.26%) |
Dec 22, 2022 | 33.22 | 33.39 | 33.09 | 33.33 | 3,531,835 | +0.01(+0.03%) |
Dec 21, 2022 | 33.24 | 33.84 | 33.17 | 33.32 | 5,940,761 | +0.29(+0.89%) |
Dec 20, 2022 | 32.87 | 33.17 | 32.87 | 33.03 | 3,934,620 | +0.11(+0.34%) |
Dec 19, 2022 | 33.06 | 33.17 | 32.78 | 32.92 | 3,336,750 | -0.08(-0.23%) |
Dec 16, 2022 | 33.23 | 33.31 | 32.92 | 32.99 | 6,731,268 | -0.64(-1.91%) |
Dec 15, 2022 | 34.03 | 34.12 | 33.60 | 33.63 | 3,927,982 | -0.27(-0.81%) |
Dec 14, 2022 | 34.06 | 34.26 | 33.73 | 33.91 | 7,092,095 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.71 | 33.92 | 34.12 | 7,629,311 | +0.42(+1.23%) |
Dec 12, 2022 | 33.87 | 34.08 | 33.68 | 33.71 | 4,705,746 | -0.25(-0.72%) |
Dec 09, 2022 | 34.34 | 34.45 | 33.93 | 33.95 | 4,802,402 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.55 | 9,077,084 | -0.26(-0.76%) |
Dec 07, 2022 | 35.45 | 35.53 | 34.72 | 34.81 | 15,001,990 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,583,740 | +2.61(+7.85%) |
Dec 05, 2022 | 33.08 | 33.50 | 33.07 | 33.19 | 5,634,066 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.37 | 5,184,686 | +0.30(+0.91%) |
Dec 01, 2022 | 32.85 | 33.25 | 32.81 | 33.07 | 4,092,238 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.99 | 32.65 | 4,332,164 | +0.22(+0.67%) |
Nov 29, 2022 | 32.39 | 32.68 | 32.27 | 32.43 | 4,308,916 | +0.57(+1.78%) |
Nov 28, 2022 | 31.88 | 32.14 | 31.82 | 31.87 | 7,573,843 | -0.22(-0.68%) |
Nov 25, 2022 | 31.91 | 32.14 | 31.88 | 32.08 | 1,742,683 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,658,869 | -0.15(-0.47%) |
Nov 22, 2022 | 31.74 | 31.96 | 31.69 | 31.95 | 3,554,509 | +0.39(+1.23%) |
Nov 21, 2022 | 31.68 | 31.70 | 31.31 | 31.57 | 4,237,586 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.18 | 30.86 | 31.05 | 4,245,543 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.35 | 30.76 | 3,738,570 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.07 | 30.61 | 30.75 | 5,681,385 | +0.58(+1.92%) |
Nov 15, 2022 | 30.50 | 30.56 | 29.96 | 30.17 | 5,873,206 | -0.23(-0.77%) |
Nov 14, 2022 | 30.35 | 30.78 | 30.30 | 30.40 | 8,250,976 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.81 | 29.17 | 29.51 | 14,005,044 | -1.77(-5.65%) |
Nov 10, 2022 | 31.08 | 31.30 | 30.77 | 31.27 | 5,009,782 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.51 | 30.09 | 30.29 | 6,412,288 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.90 | 30.10 | 6,891,143 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.09 | 29.59 | 29.84 | 8,591,332 | -0.98(-3.18%) |
Nov 04, 2022 | 31.07 | 31.08 | 30.55 | 30.82 | 5,764,414 | +0.14(+0.46%) |
Nov 03, 2022 | 30.53 | 30.81 | 30.38 | 30.68 | 5,864,370 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.95 | 7,498,255 | -0.32(-1.02%) | |
Nov 01, 2022 | 31.52 | 31.65 | 31.15 | 31.26 | 8,485,027 | +0.27(+0.87%) |
Oct 31, 2022 | 30.96 | 31.27 | 30.88 | 30.99 | 9,411,894 | -0.09(-0.30%) |
Oct 28, 2022 | 30.84 | 31.24 | 30.75 | 31.09 | 8,136,557 | +0.51(+1.68%) |
Oct 27, 2022 | 30.51 | 30.65 | 30.40 | 30.57 | 6,443,081 | +0.03(+0.09%) |
Oct 26, 2022 | 30.29 | 30.73 | 30.28 | 30.54 | 6,997,697 | +0.42(+1.40%) |
Oct 25, 2022 | 29.84 | 30.19 | 29.83 | 30.12 | 3,827,987 | +0.45(+1.51%) |
Oct 24, 2022 | 29.56 | 29.91 | 29.51 | 29.67 | 6,530,267 | -0.10(-0.35%) |
Oct 21, 2022 | 29.14 | 29.92 | 29.06 | 29.78 | 7,684,554 | +0.76(+2.61%) |
Oct 20, 2022 | 29.13 | 29.32 | 28.90 | 29.02 | 4,745,247 | -0.23(-0.80%) |
Oct 19, 2022 | 29.48 | 29.54 | 29.06 | 29.25 | 6,854,243 | +0.06(+0.19%) |
Oct 18, 2022 | 29.23 | 29.29 | 29.02 | 29.20 | 4,381,667 | -0.05(-0.16%) |
Oct 17, 2022 | 29.31 | 29.51 | 29.16 | 29.25 | 5,416,462 | +0.55(+1.92%) |
Oct 14, 2022 | 28.81 | 29.00 | 28.59 | 28.69 | 5,943,773 | +0.06(+0.20%) |
Oct 13, 2022 | 28.01 | 28.83 | 27.81 | 28.64 | 6,635,105 | +0.26(+0.92%) |
Oct 12, 2022 | 28.43 | 28.62 | 28.33 | 28.38 | 6,484,095 | -0.06(-0.20%) |
Oct 11, 2022 | 28.44 | 29.03 | 28.34 | 28.43 | 6,358,983 | +0.22(+0.79%) |
Oct 10, 2022 | 28.12 | 28.30 | 28.04 | 28.21 | 4,874,487 | +0.07(+0.27%) |
Oct 07, 2022 | 28.21 | 28.42 | 28.07 | 28.13 | 5,872,756 | +0.10(+0.37%) |
Oct 06, 2022 | 28.06 | 28.21 | 27.88 | 28.03 | 6,736,232 | -0.38(-1.35%) |
Oct 05, 2022 | 28.23 | 28.58 | 28.19 | 28.41 | 6,211,525 | -0.28(-0.98%) |
Oct 04, 2022 | 28.71 | 28.98 | 28.56 | 28.69 | 8,443,435 | +0.43(+1.52%) |
Oct 03, 2022 | 27.94 | 28.41 | 27.81 | 28.26 | 6,570,997 | +0.77(+2.79%) |
Sep 30, 2022 | 27.53 | 27.75 | 27.45 | 27.50 | 7,119,858 | +0.07(+0.24%) |
Sep 29, 2022 | 27.49 | 27.63 | 27.16 | 27.43 | 8,259,730 | -0.09(-0.34%) |
Sep 28, 2022 | 27.08 | 27.66 | 26.89 | 27.53 | 9,491,507 | +0.75(+2.79%) |
Sep 27, 2022 | 27.28 | 27.45 | 26.72 | 26.78 | 7,130,089 | -0.15(-0.56%) |
Sep 26, 2022 | 27.15 | 27.35 | 26.60 | 26.93 | 13,192,387 | -0.50(-1.84%) |
Sep 23, 2022 | 27.52 | 27.68 | 27.18 | 27.43 | 9,714,119 | -0.61(-2.17%) |
Sep 22, 2022 | 27.62 | 28.18 | 27.60 | 28.04 | 8,073,919 | +0.22(+0.81%) |
Sep 21, 2022 | 28.35 | 28.37 | 27.77 | 27.82 | 6,728,059 | -0.67(-2.36%) |
Sep 20, 2022 | 28.55 | 28.61 | 28.27 | 28.49 | 5,687,240 | -0.27(-0.94%) |
Sep 19, 2022 | 28.65 | 28.83 | 28.53 | 28.76 | 6,242,216 | -0.05(-0.16%) |
Sep 16, 2022 | 28.74 | 28.94 | 28.49 | 28.81 | 10,345,193 | -0.18(-0.61%) |
Sep 15, 2022 | 29.06 | 29.33 | 28.92 | 28.98 | 8,230,307 | -0.17(-0.58%) |
Sep 14, 2022 | 29.38 | 29.50 | 29.01 | 29.15 | 5,686,169 | -0.40(-1.36%) |
Sep 13, 2022 | 29.90 | 29.99 | 29.53 | 29.55 | 5,592,102 | -0.77(-2.53%) |
Sep 12, 2022 | 30.23 | 30.73 | 30.20 | 30.32 | 8,345,317 | +0.52(+1.76%) |
Sep 09, 2022 | 29.85 | 29.87 | 29.65 | 29.80 | 3,808,162 | +0.36(+1.21%) |
Sep 08, 2022 | 28.88 | 29.47 | 28.81 | 29.44 | 7,085,549 | +0.02(+0.06%) |
Sep 07, 2022 | 29.16 | 29.52 | 29.11 | 29.42 | 5,160,381 | +0.02(+0.06%) |
Sep 06, 2022 | 29.57 | 29.67 | 29.31 | 29.40 | 6,008,436 | -0.36(-1.19%) |
Sep 02, 2022 | 29.53 | 29.87 | 29.40 | 29.76 | 8,726,422 | +0.15(+0.50%) |
Sep 01, 2022 | 29.74 | 29.89 | 29.53 | 29.61 | 13,257,694 | -0.74(-2.43%) |
Aug 31, 2022 | 30.64 | 30.72 | 30.33 | 30.35 | 4,591,541 | -0.45(-1.46%) |
Aug 30, 2022 | 31.05 | 31.10 | 30.75 | 30.80 | 4,275,332 | -0.14(-0.45%) |
Aug 29, 2022 | 30.91 | 31.05 | 30.81 | 30.94 | 4,058,749 | -0.07(-0.24%) |
Aug 26, 2022 | 31.56 | 31.82 | 30.93 | 31.01 | 8,748,000 | -0.50(-1.60%) |
Aug 25, 2022 | 31.33 | 31.52 | 31.07 | 31.52 | 7,055,404 | +0.19(+0.60%) |
Aug 24, 2022 | 31.11 | 31.42 | 30.99 | 31.33 | 6,207,485 | -0.19(-0.59%) |
Aug 23, 2022 | 31.53 | 31.63 | 31.33 | 31.52 | 6,502,522 | -0.30(-0.94%) |
Aug 22, 2022 | 31.79 | 32.00 | 31.71 | 31.81 | 5,845,610 | -0.01(-0.03%) |
Aug 19, 2022 | 32.03 | 32.23 | 31.81 | 31.82 | 5,232,615 | -0.18(-0.55%) |
Aug 18, 2022 | 32.32 | 32.33 | 31.66 | 32.00 | 8,179,809 | -0.08(-0.23%) |
Aug 17, 2022 | 31.97 | 32.29 | 31.66 | 32.08 | 12,460,873 | -0.52(-1.59%) |
Aug 16, 2022 | 32.38 | 32.85 | 32.22 | 32.59 | 12,642,468 | +0.29(+0.89%) |
Aug 15, 2022 | 31.92 | 32.57 | 31.81 | 32.31 | 17,147,170 | -1.00(-3.00%) |
Aug 12, 2022 | 33.27 | 33.42 | 32.59 | 33.31 | 12,948,238 | +0.28(+0.84%) |
Aug 11, 2022 | 32.34 | 33.27 | 31.89 | 33.03 | 38,498,792 | -2.38(-6.71%) |
Aug 10, 2022 | 36.21 | 36.36 | 34.92 | 35.40 | 16,946,200 | -1.60(-4.32%) |
Aug 09, 2022 | 37.17 | 37.28 | 36.93 | 37.00 | 6,855,523 | -0.26(-0.69%) |
Aug 08, 2022 | 37.49 | 37.58 | 37.14 | 37.26 | 3,127,396 | -0.24(-0.64%) |
Aug 05, 2022 | 37.06 | 37.56 | 37.04 | 37.50 | 4,133,417 | -0.03(-0.07%) |
Aug 04, 2022 | 37.84 | 37.87 | 37.43 | 37.53 | 3,519,530 | -0.20(-0.54%) |
Aug 03, 2022 | 37.96 | 38.05 | 37.69 | 37.73 | 3,149,519 | -0.33(-0.87%) |
Aug 02, 2022 | 38.52 | 38.74 | 38.00 | 38.07 | 4,757,415 | -0.42(-1.08%) |
Aug 01, 2022 | 38.97 | 39.06 | 38.35 | 38.48 | 6,179,734 | -0.50(-1.28%) |
Jul 29, 2022 | 39.12 | 39.36 | 38.79 | 38.98 | 5,455,166 | -0.70(-1.77%) |
Jul 28, 2022 | 39.63 | 39.99 | 39.06 | 39.68 | 6,843,811 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.40 | 38.90 | 40.25 | 5,284,692 | +0.94(+2.40%) |
Jul 26, 2022 | 38.87 | 39.45 | 38.81 | 39.31 | 5,675,498 | +0.33(+0.85%) |
Jul 25, 2022 | 39.39 | 39.46 | 38.84 | 38.97 | 5,232,640 | -0.12(-0.31%) |
Jul 22, 2022 | 38.78 | 39.22 | 38.72 | 39.09 | 3,614,995 | +1.01(+2.64%) |
Jul 18, 2022 | 38.09 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.27 | 38.89 | 38.13 | 38.88 | 9,755,450 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.57 | 37.91 | 8,968,078 | -0.66(-1.71%) |
Jul 13, 2022 | 38.43 | 38.75 | 38.30 | 38.57 | 10,883,421 | -0.49(-1.25%) |
Jul 12, 2022 | 39.73 | 39.77 | 38.99 | 39.06 | 5,932,826 | -0.78(-1.96%) |
Jul 11, 2022 | 39.81 | 40.15 | 39.76 | 39.84 | 4,335,615 | -0.07(-0.17%) |
Jul 08, 2022 | 39.99 | 40.31 | 39.79 | 39.91 | 5,313,199 | -0.92(-2.26%) |
Jul 07, 2022 | 40.82 | 41.03 | 40.73 | 40.83 | 5,398,611 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.90 | 40.40 | 40.63 | 4,836,584 | -0.18(-0.44%) |
Jul 05, 2022 | 40.69 | 40.83 | 40.26 | 40.81 | 5,025,126 | -0.42(-1.03%) |
Jul 01, 2022 | 40.47 | 41.25 | 40.44 | 41.23 | 3,275,114 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.12 | 40.48 | 41.03 | 6,391,292 | -0.23(-0.55%) |
Jun 29, 2022 | 40.98 | 41.42 | 40.92 | 41.25 | 4,021,177 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.86 | 4,154,349 | -0.33(-0.80%) |
Jun 27, 2022 | 41.11 | 41.36 | 40.96 | 41.19 | 3,816,931 | +0.01(+0.02%) |
Jun 24, 2022 | 40.80 | 41.19 | 40.53 | 41.18 | 4,176,164 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.31 | 39.91 | 40.29 | 6,713,217 | +0.74(+1.86%) |
Jun 22, 2022 | 39.52 | 39.92 | 39.49 | 39.56 | 5,248,176 | +0.19(+0.48%) |
Jun 21, 2022 | 39.58 | 39.63 | 39.26 | 39.37 | 4,416,997 | +0.47(+1.21%) |
Jun 17, 2022 | 39.04 | 39.26 | 38.80 | 38.90 | 4,567,484 | -0.35(-0.89%) |
Jun 16, 2022 | 39.06 | 39.48 | 38.94 | 39.25 | 5,369,036 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.72 | 38.90 | 39.54 | 8,953,090 | +0.67(+1.72%) |
Jun 14, 2022 | 39.52 | 39.68 | 38.70 | 38.87 | 8,484,511 | -1.19(-2.96%) |
Jun 13, 2022 | 40.63 | 40.72 | 39.97 | 40.06 | 10,913,615 | -1.23(-2.97%) |
Jun 10, 2022 | 40.84 | 41.44 | 40.49 | 41.28 | 11,396,830 | +0.72(+1.77%) |
Jun 09, 2022 | 41.28 | 41.50 | 40.56 | 40.56 | 6,886,899 | -1.09(-2.62%) |
Jun 08, 2022 | 41.47 | 42.14 | 41.37 | 41.66 | 12,145,690 | -0.05(-0.11%) |
Jun 07, 2022 | 40.50 | 41.72 | 40.50 | 41.71 | 14,422,861 | +1.36(+3.36%) |
Jun 06, 2022 | 40.73 | 40.73 | 40.21 | 40.35 | 4,016,005 | +0.08(+0.21%) |
Jun 03, 2022 | 40.66 | 40.87 | 40.25 | 40.26 | 14,845,297 | -0.63(-1.54%) |
Jun 02, 2022 | 40.80 | 40.90 | 40.23 | 40.89 | 4,559,932 | +0.33(+0.81%) |
Jun 01, 2022 | 41.22 | 41.24 | 40.34 | 40.56 | 6,499,190 | -0.81(-1.96%) |
May 31, 2022 | 41.40 | 41.58 | 41.26 | 41.38 | 8,429,432 | -0.15(-0.36%) |
May 27, 2022 | 41.68 | 41.68 | 41.34 | 41.53 | 6,095,159 | -0.34(-0.81%) |
May 26, 2022 | 42.19 | 42.34 | 41.75 | 41.87 | 6,769,217 | -0.52(-1.22%) |
May 25, 2022 | 42.38 | 42.50 | 42.05 | 42.38 | 6,878,222 | -0.03(-0.07%) |
May 24, 2022 | 42.16 | 42.50 | 42.13 | 42.41 | 6,994,571 | +0.24(+0.56%) |
May 23, 2022 | 42.27 | 42.54 | 42.11 | 42.18 | 7,186,743 | +0.22(+0.52%) |
May 20, 2022 | 41.65 | 41.98 | 41.29 | 41.96 | 7,938,506 | +0.90(+2.20%) |
May 19, 2022 | 40.60 | 41.24 | 40.58 | 41.05 | 8,334,395 | +0.26(+0.63%) |
May 18, 2022 | 41.50 | 41.59 | 40.77 | 40.80 | 5,124,951 | -1.01(-2.42%) |
May 17, 2022 | 41.74 | 41.99 | 41.52 | 41.81 | 4,779,292 | +0.32(+0.77%) |
May 16, 2022 | 40.95 | 41.60 | 40.92 | 41.49 | 3,883,119 | +0.98(+2.42%) |
May 13, 2022 | 40.11 | 40.53 | 40.00 | 40.51 | 6,433,271 | +0.79(+2.00%) |
May 12, 2022 | 39.58 | 39.85 | 39.40 | 39.71 | 6,620,707 | -0.06(-0.14%) |
May 11, 2022 | 40.23 | 40.69 | 39.76 | 39.77 | 9,621,233 | -0.83(-2.05%) |
May 10, 2022 | 40.51 | 40.80 | 40.41 | 40.60 | 8,442,986 | +0.24(+0.60%) |
May 09, 2022 | 40.63 | 40.72 | 40.26 | 40.36 | 4,559,233 | -0.87(-2.11%) |
May 06, 2022 | 41.15 | 41.45 | 40.95 | 41.23 | 6,076,319 | -0.28(-0.68%) |
May 05, 2022 | 41.78 | 41.87 | 41.28 | 41.51 | 4,991,297 | -0.72(-1.71%) |
May 04, 2022 | 42.11 | 42.35 | 41.53 | 42.23 | 5,811,006 | +0.04(+0.09%) |
May 03, 2022 | 42.30 | 42.43 | 41.95 | 42.19 | 5,540,422 | +0.37(+0.89%) |
May 02, 2022 | 42.22 | 42.34 | 41.39 | 41.82 | 4,097,107 | -0.52(-1.24%) |
Apr 29, 2022 | 42.59 | 42.70 | 42.28 | 42.34 | 4,716,006 | -0.43(-1.01%) |
Apr 28, 2022 | 42.25 | 42.86 | 42.17 | 42.77 | 5,461,900 | +0.28(+0.66%) |
Apr 27, 2022 | 42.23 | 42.88 | 42.01 | 42.49 | 6,387,892 | +0.98(+2.37%) |
Apr 26, 2022 | 42.01 | 42.23 | 41.48 | 41.51 | 5,063,391 | -0.70(-1.66%) |
Apr 25, 2022 | 41.63 | 42.26 | 41.52 | 42.21 | 4,544,875 | +0.25(+0.60%) |
Apr 22, 2022 | 42.28 | 42.42 | 41.92 | 41.96 | 4,755,066 | -0.77(-1.79%) |
Apr 21, 2022 | 42.79 | 42.98 | 42.53 | 42.73 | 6,007,459 | -0.14(-0.33%) |
Apr 20, 2022 | 42.78 | 43.04 | 42.57 | 42.87 | 4,873,621 | -0.05(-0.11%) |
Apr 19, 2022 | 42.98 | 43.25 | 42.86 | 42.91 | 3,406,529 | -0.29(-0.67%) |
Apr 18, 2022 | 43.12 | 43.46 | 43.07 | 43.20 | 2,600,463 | -0.11(-0.26%) |
Apr 14, 2022 | 43.63 | 43.70 | 43.26 | 43.31 | 3,991,498 | -0.50(-1.13%) |
Apr 13, 2022 | 43.64 | 43.84 | 43.22 | 43.81 | 5,084,480 | +0.30(+0.69%) |
Apr 12, 2022 | 43.74 | 43.76 | 43.35 | 43.51 | 6,315,013 | +0.05(+0.11%) |
Apr 11, 2022 | 43.83 | 43.92 | 43.37 | 43.46 | 5,468,330 | -0.15(-0.34%) |
Apr 08, 2022 | 43.29 | 43.71 | 43.24 | 43.61 | 4,152,904 | +0.38(+0.89%) |
Apr 07, 2022 | 42.50 | 43.30 | 42.45 | 43.23 | 6,860,384 | +0.48(+1.12%) |
Apr 06, 2022 | 42.06 | 42.77 | 41.87 | 42.75 | 5,763,047 | +1.08(+2.58%) |
Apr 05, 2022 | 41.40 | 42.15 | 41.35 | 41.68 | 5,224,987 | +0.77(+1.87%) |
Apr 04, 2022 | 40.86 | 40.94 | 40.68 | 40.91 | 3,670,914 | -0.13(-0.32%) |
Apr 01, 2022 | 40.73 | 41.07 | 40.64 | 41.04 | 4,338,916 | +0.31(+0.76%) |
Mar 31, 2022 | 41.08 | 41.11 | 40.68 | 40.73 | 3,328,051 | -0.13(-0.32%) |
Mar 30, 2022 | 40.74 | 41.16 | 40.64 | 40.86 | 5,511,979 | +0.38(+0.95%) |
Mar 29, 2022 | 41.06 | 41.14 | 40.27 | 40.48 | 5,020,417 | -0.07(-0.18%) |
Mar 28, 2022 | 40.60 | 40.68 | 40.38 | 40.56 | 3,223,874 | +0.08(+0.21%) |
Mar 25, 2022 | 40.36 | 40.67 | 40.35 | 40.47 | 10,280,967 | -0.02(-0.05%) |
Mar 24, 2022 | 40.42 | 40.68 | 40.28 | 40.49 | 3,347,964 | +0.36(+0.91%) |
Mar 23, 2022 | 40.27 | 40.48 | 40.13 | 40.13 | 3,052,727 | -0.30(-0.74%) |
Mar 22, 2022 | 40.70 | 40.70 | 40.28 | 40.43 | 6,129,203 | +0.36(+0.91%) |
Mar 21, 2022 | 40.29 | 40.45 | 39.98 | 40.06 | 5,057,918 | -0.17(-0.42%) |
Mar 18, 2022 | 39.90 | 40.26 | 39.84 | 40.23 | 4,457,946 | -0.03(-0.07%) |
Mar 17, 2022 | 39.39 | 40.54 | 39.39 | 40.26 | 4,872,082 | +0.89(+2.26%) |
Mar 16, 2022 | 39.15 | 39.50 | 38.87 | 39.37 | 5,178,327 | +0.37(+0.96%) |
Mar 15, 2022 | 38.56 | 39.06 | 38.39 | 38.99 | 4,522,036 | +0.87(+2.28%) |
Mar 14, 2022 | 38.36 | 38.86 | 38.12 | 38.12 | 4,912,452 | +0.20(+0.52%) |
Mar 11, 2022 | 38.20 | 38.46 | 37.91 | 37.93 | 5,011,987 | -0.25(-0.66%) |
Mar 10, 2022 | 38.08 | 37.82 | 38.18 | 5,195,849 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.36 | 38.86 | 38.17 | 38.66 | 11,721,525 | +1.27(+3.40%) |
Mar 08, 2022 | 37.28 | 37.96 | 37.05 | 37.39 | 7,361,542 | +0.49(+1.32%) |
Mar 07, 2022 | 37.11 | 37.29 | 36.67 | 36.90 | 6,121,254 | -0.67(-1.79%) |
Mar 04, 2022 | 37.40 | 37.76 | 37.26 | 37.57 | 8,524,247 | -1.19(-3.06%) |
Mar 03, 2022 | 38.98 | 39.16 | 38.52 | 38.76 | 8,033,638 | -0.54(-1.38%) |
Mar 02, 2022 | 38.78 | 39.46 | 38.72 | 39.30 | 4,721,137 | +0.45(+1.16%) |
Mar 01, 2022 | 39.21 | 39.53 | 38.73 | 38.85 | 4,979,319 | -0.29(-0.74%) |
Feb 28, 2022 | 39.21 | 39.37 | 38.70 | 39.14 | 5,917,849 | -0.77(-1.92%) |
Feb 25, 2022 | 39.30 | 40.05 | 39.71 | 39.91 | 4,677,109 | +1.39(+3.62%) |
Feb 24, 2022 | 38.65 | 38.90 | 37.93 | 38.52 | 6,854,916 | -1.24(-3.12%) |
Feb 23, 2022 | 40.11 | 40.14 | 39.69 | 39.76 | 4,055,175 | +0.40(+1.01%) |
Feb 22, 2022 | 39.32 | 39.62 | 39.14 | 39.36 | 9,591,143 | -0.32(-0.81%) |
Feb 18, 2022 | 39.68 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.05 | 40.15 | 39.71 | 39.94 | 2,768,574 | -0.06(-0.16%) |
Feb 16, 2022 | 39.92 | 40.09 | 39.79 | 40.01 | 3,976,564 | -0.21(-0.53%) |
Feb 15, 2022 | 39.84 | 40.38 | 39.82 | 40.22 | 6,044,206 | +0.69(+1.75%) |
Feb 14, 2022 | 40.61 | 40.62 | 39.34 | 39.53 | 8,774,090 | -1.32(-3.23%) |
Feb 11, 2022 | 40.91 | 41.20 | 40.81 | 40.85 | 3,416,579 | -0.13(-0.32%) |
Feb 10, 2022 | 41.22 | 41.96 | 40.87 | 40.98 | 8,233,306 | +0.17(+0.41%) |
Feb 09, 2022 | 41.17 | 41.40 | 40.74 | 40.81 | 4,216,212 | -0.89(-2.12%) |
Feb 08, 2022 | 41.76 | 41.76 | 41.36 | 41.69 | 7,478,185 | +0.21(+0.51%) |
Feb 07, 2022 | 41.28 | 41.57 | 41.25 | 41.48 | 3,630,611 | +0.18(+0.42%) |
Feb 04, 2022 | 41.43 | 41.66 | 41.29 | 41.31 | 7,295,529 | -0.11(-0.27%) |
Feb 03, 2022 | 41.79 | 41.42 | 41.42 | 5,362,720 | -0.72(-1.71%) | |
Feb 02, 2022 | 41.54 | 42.19 | 41.46 | 42.14 | 4,238,995 | +0.47(+1.13%) |