Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.50 | 38.66 | 37.87 | 38.33 | 887,045 | -0.42(-1.08%) |
Oct 28, 2022 | 37.91 | 38.83 | 37.76 | 38.75 | 1,242,258 | +1.11(+2.96%) |
Oct 27, 2022 | 38.54 | 38.93 | 37.54 | 37.63 | 1,504,162 | -0.61(-1.59%) |
Oct 26, 2022 | 39.02 | 39.16 | 38.11 | 38.24 | 1,323,625 | -1.07(-2.71%) |
Oct 25, 2022 | 38.75 | 39.43 | 38.71 | 39.31 | 691,914 | +0.43(+1.10%) |
Oct 24, 2022 | 38.59 | 39.13 | 38.38 | 38.88 | 839,212 | +0.54(+1.41%) |
Oct 21, 2022 | 38.05 | 38.63 | 37.76 | 38.34 | 856,444 | +0.07(+0.17%) |
Oct 20, 2022 | 37.97 | 38.53 | 37.76 | 38.27 | 921,422 | +0.32(+0.85%) |
Oct 19, 2022 | 37.97 | 38.18 | 37.59 | 37.95 | 1,593,520 | -0.15(-0.40%) |
Oct 18, 2022 | 37.80 | 38.23 | 37.59 | 38.10 | 927,184 | +0.73(+1.96%) |
Oct 17, 2022 | 37.05 | 37.65 | 37.05 | 37.37 | 728,642 | +0.56(+1.53%) |
Oct 14, 2022 | 37.10 | 37.55 | 36.55 | 36.81 | 753,297 | -0.15(-0.41%) |
Oct 13, 2022 | 35.68 | 37.16 | 35.68 | 36.96 | 751,334 | +0.83(+2.29%) |
Oct 12, 2022 | 36.56 | 36.56 | 36.03 | 36.13 | 793,118 | -0.41(-1.12%) |
Oct 11, 2022 | 36.15 | 37.01 | 36.06 | 36.54 | 1,071,851 | +0.45(+1.24%) |
Oct 10, 2022 | 36.40 | 36.80 | 35.90 | 36.09 | 869,191 | -0.15(-0.42%) |
Oct 07, 2022 | 36.83 | 36.89 | 36.05 | 36.25 | 1,496,253 | -0.47(-1.27%) |
Oct 06, 2022 | 36.66 | 36.92 | 36.12 | 36.71 | 1,170,798 | -0.24(-0.64%) |
Oct 05, 2022 | 35.88 | 37.22 | 35.68 | 36.95 | 1,355,898 | +0.73(+2.02%) |
Oct 04, 2022 | 35.00 | 36.32 | 35.00 | 36.22 | 1,203,191 | +1.46(+4.19%) |
Oct 03, 2022 | 34.36 | 34.99 | 34.11 | 34.76 | 1,278,078 | +0.83(+2.44%) |
Sep 30, 2022 | 34.34 | 34.82 | 33.83 | 33.93 | 1,236,374 | -0.28(-0.81%) |
Sep 29, 2022 | 34.46 | 34.58 | 33.74 | 34.21 | 933,358 | -0.63(-1.80%) |
Sep 28, 2022 | 34.82 | 35.15 | 34.28 | 34.84 | 1,288,772 | +0.42(+1.22%) |
Sep 27, 2022 | 36.54 | 36.54 | 34.35 | 34.42 | 1,372,666 | -1.42(-3.96%) |
Sep 26, 2022 | 35.91 | 36.44 | 35.69 | 35.84 | 1,321,765 | -0.41(-1.13%) |
Sep 23, 2022 | 36.29 | 36.44 | 35.21 | 36.25 | 847,828 | -0.49(-1.35%) |
Sep 22, 2022 | 36.69 | 37.10 | 36.40 | 36.74 | 712,048 | -0.04(-0.10%) |
Sep 21, 2022 | 38.04 | 38.36 | 36.78 | 36.78 | 845,800 | -1.17(-3.08%) |
Sep 20, 2022 | 38.17 | 38.20 | 37.62 | 37.95 | 705,343 | -0.44(-1.14%) |
Sep 19, 2022 | 37.94 | 38.40 | 37.61 | 38.39 | 1,219,362 | +0.23(+0.60%) |
Sep 16, 2022 | 37.59 | 38.28 | 37.52 | 38.16 | 1,645,168 | +0.36(+0.96%) |
Sep 15, 2022 | 37.99 | 38.10 | 37.38 | 37.80 | 1,281,712 | -0.31(-0.82%) |
Sep 14, 2022 | 37.99 | 38.41 | 37.60 | 38.11 | 1,301,562 | +0.69(+1.83%) |
Sep 13, 2022 | 38.13 | 38.22 | 37.22 | 37.42 | 1,023,643 | -1.29(-3.34%) |
Sep 12, 2022 | 37.52 | 38.76 | 37.23 | 38.72 | 1,287,748 | +1.47(+3.93%) |
Sep 09, 2022 | 36.86 | 37.27 | 36.52 | 37.25 | 830,723 | +0.52(+1.42%) |
Sep 08, 2022 | 36.30 | 36.78 | 35.68 | 36.73 | 937,600 | +0.22(+0.60%) |
Sep 07, 2022 | 36.15 | 36.54 | 36.05 | 36.51 | 863,868 | +0.40(+1.11%) |
Sep 06, 2022 | 36.04 | 36.29 | 35.40 | 36.11 | 1,627,732 | +1.15(+3.29%) |
Sep 02, 2022 | 35.21 | 35.92 | 34.91 | 34.96 | 918,092 | -0.04(-0.11%) |
Sep 01, 2022 | 35.07 | 35.47 | 34.78 | 35.00 | 1,283,512 | -0.36(-1.02%) |
Aug 31, 2022 | 35.84 | 35.95 | 35.26 | 35.36 | 1,193,156 | -0.49(-1.37%) |
Aug 30, 2022 | 36.66 | 36.83 | 35.50 | 35.85 | 1,576,853 | -0.89(-2.42%) |
Aug 29, 2022 | 36.85 | 36.96 | 36.45 | 36.74 | 931,118 | -0.26(-0.72%) |
Aug 26, 2022 | 37.93 | 38.36 | 36.99 | 37.00 | 584,581 | -1.07(-2.80%) |
Aug 25, 2022 | 38.08 | 38.19 | 37.64 | 38.07 | 998,557 | +0.14(+0.37%) |
Aug 24, 2022 | 37.20 | 37.99 | 37.03 | 37.93 | 858,650 | +0.52(+1.39%) |
Aug 23, 2022 | 37.48 | 37.74 | 36.99 | 37.41 | 768,617 | -0.11(-0.30%) |
Aug 22, 2022 | 38.38 | 38.40 | 37.34 | 37.52 | 1,490,254 | -0.86(-2.24%) |
Aug 19, 2022 | 38.61 | 38.97 | 38.36 | 38.38 | 776,712 | -0.38(-0.98%) |
Aug 18, 2022 | 38.96 | 39.29 | 37.98 | 38.76 | 1,704,127 | +1.31(+3.51%) |
Aug 17, 2022 | 39.30 | 39.31 | 34.86 | 37.45 | 5,407,675 | -2.09(-5.28%) |
Aug 16, 2022 | 39.40 | 39.89 | 39.10 | 39.54 | 817,584 | -0.02(-0.05%) |
Aug 15, 2022 | 39.57 | 39.72 | 39.20 | 39.56 | 809,027 | -0.01(-0.02%) |
Aug 12, 2022 | 39.64 | 39.78 | 39.12 | 39.57 | 937,053 | +0.21(+0.53%) |
Aug 11, 2022 | 39.07 | 39.57 | 37.97 | 39.36 | 2,813,266 | -0.12(-0.31%) |
Aug 10, 2022 | 39.85 | 41.36 | 36.47 | 39.48 | 5,942,721 | +0.20(+0.51%) |
Aug 09, 2022 | 41.45 | 41.48 | 37.86 | 39.28 | 2,487,557 | -0.95(-2.37%) |
Aug 08, 2022 | 40.68 | 41.19 | 40.17 | 40.24 | 1,697,067 | -0.38(-0.93%) |
Aug 05, 2022 | 39.74 | 40.83 | 39.70 | 40.61 | 1,106,859 | +0.50(+1.25%) |
Aug 04, 2022 | 40.42 | 40.42 | 40.02 | 40.11 | 705,488 | -0.07(-0.16%) |
Aug 03, 2022 | 40.43 | 40.43 | 39.95 | 40.18 | 775,636 | +0.02(+0.05%) |
Aug 02, 2022 | 40.21 | 40.52 | 39.64 | 40.16 | 769,479 | -0.12(-0.30%) |
Aug 01, 2022 | 39.40 | 40.61 | 39.38 | 40.28 | 1,167,900 | +0.72(+1.81%) |
Jul 29, 2022 | 39.52 | 39.74 | 39.23 | 39.57 | 1,092,188 | -0.15(-0.38%) |
Jul 28, 2022 | 39.40 | 39.77 | 38.56 | 39.72 | 842,654 | +0.13(+0.33%) |
Jul 27, 2022 | 39.64 | 39.92 | 39.29 | 39.58 | 1,127,577 | -0.07(-0.17%) |
Jul 26, 2022 | 38.97 | 39.78 | 38.82 | 39.65 | 767,339 | +0.69(+1.77%) |
Jul 25, 2022 | 38.86 | 39.28 | 38.58 | 38.96 | 976,118 | +0.32(+0.83%) |
Jul 22, 2022 | 38.92 | 38.98 | 38.37 | 38.64 | 484,729 | -0.26(-0.68%) |
Jul 21, 2022 | 38.88 | 38.98 | 38.55 | 38.90 | 772,869 | +0.04(+0.10%) |
Jul 20, 2022 | 39.17 | 39.30 | 38.59 | 38.87 | 1,125,280 | -0.30(-0.77%) |
Jul 19, 2022 | 38.69 | 39.43 | 38.66 | 39.17 | 884,683 | +0.85(+2.22%) |
Jul 18, 2022 | 38.83 | 39.02 | 38.21 | 38.32 | 1,344,849 | -0.43(-1.12%) |
Jul 15, 2022 | 38.77 | 39.04 | 38.45 | 38.75 | 1,334,818 | +0.29(+0.76%) |
Jul 14, 2022 | 38.20 | 38.85 | 38.02 | 38.46 | 1,314,798 | -0.30(-0.78%) |
Jul 13, 2022 | 39.06 | 39.40 | 38.51 | 38.76 | 1,768,404 | -0.76(-1.91%) |
Jul 12, 2022 | 39.49 | 39.83 | 39.14 | 39.52 | 1,054,717 | -0.16(-0.41%) |
Jul 11, 2022 | 39.17 | 40.37 | 39.17 | 39.68 | 1,397,586 | +0.84(+2.17%) |
Jul 08, 2022 | 39.03 | 39.49 | 38.66 | 38.84 | 1,037,043 | -0.26(-0.68%) |
Jul 07, 2022 | 38.48 | 39.18 | 38.31 | 39.10 | 1,140,716 | +0.61(+1.60%) |
Jul 06, 2022 | 38.67 | 38.82 | 38.18 | 38.49 | 961,122 | -0.07(-0.17%) |
Jul 05, 2022 | 38.49 | 38.69 | 37.59 | 38.55 | 887,259 | -0.21(-0.54%) |
Jul 01, 2022 | 38.19 | 38.85 | 38.08 | 38.76 | 876,511 | +0.43(+1.11%) |
Jun 30, 2022 | 38.36 | 38.68 | 37.91 | 38.34 | 1,364,550 | -0.38(-0.98%) |
Jun 29, 2022 | 38.68 | 38.93 | 38.41 | 38.71 | 985,223 | -0.08(-0.19%) |
Jun 28, 2022 | 39.32 | 39.73 | 38.72 | 38.79 | 1,243,941 | -0.49(-1.25%) |
Jun 27, 2022 | 39.69 | 39.94 | 38.90 | 39.28 | 1,534,424 | +0.34(+0.87%) |
Jun 24, 2022 | 38.41 | 39.17 | 37.84 | 38.94 | 1,996,094 | +0.85(+2.23%) |
Jun 23, 2022 | 37.56 | 38.42 | 37.51 | 38.09 | 2,124,507 | +0.60(+1.59%) |
Jun 22, 2022 | 36.84 | 37.86 | 36.82 | 37.50 | 1,418,593 | +0.43(+1.17%) |
Jun 21, 2022 | 37.12 | 37.52 | 36.65 | 37.06 | 1,379,660 | +0.36(+0.98%) |
Jun 17, 2022 | 35.62 | 37.56 | 35.48 | 36.70 | 3,713,977 | +1.43(+4.05%) |
Jun 16, 2022 | 34.94 | 35.45 | 34.84 | 35.28 | 1,396,552 | -0.25(-0.69%) |
Jun 15, 2022 | 34.68 | 35.87 | 34.68 | 35.52 | 1,112,925 | +0.96(+2.79%) |
Jun 14, 2022 | 35.43 | 35.48 | 34.12 | 34.56 | 1,347,244 | -0.72(-2.04%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.06 | 35.28 | 1,139,039 | -1.28(-3.49%) |
Jun 10, 2022 | 37.40 | 37.56 | 36.54 | 36.55 | 1,037,735 | -1.22(-3.23%) |
Jun 09, 2022 | 38.20 | 38.28 | 37.72 | 37.77 | 1,196,532 | -0.43(-1.14%) |
Jun 08, 2022 | 37.52 | 38.21 | 37.35 | 38.20 | 1,210,192 | +0.67(+1.79%) |
Jun 07, 2022 | 36.97 | 37.60 | 36.76 | 37.53 | 937,198 | +0.39(+1.04%) |
Jun 06, 2022 | 37.57 | 37.57 | 37.01 | 37.15 | 697,102 | -0.05(-0.13%) |
Jun 03, 2022 | 37.53 | 37.68 | 37.10 | 37.19 | 636,721 | -0.33(-0.88%) |
Jun 02, 2022 | 37.79 | 37.79 | 36.83 | 37.52 | 922,136 | -0.05(-0.13%) |
Jun 01, 2022 | 37.69 | 37.91 | 37.18 | 37.57 | 1,164,147 | +0.15(+0.40%) |
May 31, 2022 | 37.73 | 38.01 | 37.24 | 37.42 | 2,137,926 | -0.44(-1.17%) |
May 27, 2022 | 37.70 | 38.17 | 37.51 | 37.86 | 1,791,556 | +0.16(+0.42%) |
May 26, 2022 | 37.07 | 37.77 | 37.05 | 37.70 | 1,186,431 | +0.85(+2.32%) |
May 25, 2022 | 36.12 | 36.88 | 35.89 | 36.85 | 1,226,050 | +0.69(+1.90%) |
May 24, 2022 | 36.28 | 36.36 | 35.35 | 36.16 | 1,474,881 | -0.05(-0.13%) |
May 23, 2022 | 36.31 | 36.52 | 35.70 | 36.21 | 1,188,749 | +0.40(+1.13%) |
May 20, 2022 | 35.66 | 36.10 | 35.09 | 35.81 | 1,831,141 | +0.53(+1.49%) |
May 19, 2022 | 34.77 | 35.67 | 34.55 | 35.28 | 1,767,701 | +0.06(+0.16%) |
May 18, 2022 | 36.24 | 36.64 | 35.12 | 35.22 | 3,331,586 | -0.99(-2.72%) |
May 17, 2022 | 35.61 | 36.52 | 35.45 | 36.21 | 2,302,169 | +1.15(+3.27%) |
May 16, 2022 | 34.55 | 35.29 | 34.03 | 35.06 | 2,326,146 | +0.54(+1.58%) |
May 13, 2022 | 33.33 | 34.91 | 32.98 | 34.52 | 3,328,659 | +1.43(+4.31%) |
May 12, 2022 | 31.14 | 33.34 | 31.14 | 33.09 | 2,721,339 | +1.86(+5.95%) |
May 11, 2022 | 30.72 | 32.72 | 30.59 | 31.23 | 3,107,362 | +0.89(+2.94%) |
May 10, 2022 | 30.21 | 30.41 | 29.40 | 30.34 | 2,095,735 | +0.11(+0.37%) |
May 09, 2022 | 30.14 | 30.83 | 30.02 | 30.23 | 2,000,958 | -0.26(-0.86%) |
May 06, 2022 | 30.07 | 30.77 | 30.00 | 30.49 | 1,455,082 | +0.16(+0.53%) |
May 05, 2022 | 30.98 | 31.09 | 30.11 | 30.33 | 1,408,470 | -0.88(-2.83%) |
May 04, 2022 | 31.05 | 31.33 | 30.40 | 31.22 | 1,467,036 | +0.01(+0.03%) |
May 03, 2022 | 31.43 | 31.69 | 31.10 | 31.21 | 1,078,009 | -0.19(-0.60%) |
May 02, 2022 | 32.23 | 32.47 | 30.90 | 31.39 | 1,493,063 | -0.81(-2.51%) |
Apr 29, 2022 | 32.19 | 32.55 | 31.83 | 32.20 | 1,499,579 | -0.18(-0.55%) |
Apr 28, 2022 | 32.04 | 32.53 | 31.37 | 32.38 | 1,703,757 | +0.64(+2.01%) |
Apr 27, 2022 | 31.46 | 31.90 | 31.30 | 31.74 | 1,802,646 | +0.14(+0.45%) |
Apr 26, 2022 | 31.78 | 32.17 | 31.49 | 31.60 | 1,587,811 | -0.33(-1.03%) |
Apr 25, 2022 | 31.51 | 31.97 | 30.70 | 31.93 | 2,051,103 | +0.27(+0.86%) |
Apr 22, 2022 | 32.62 | 32.68 | 31.66 | 31.66 | 1,797,856 | -1.18(-3.60%) |
Apr 21, 2022 | 33.42 | 33.62 | 32.83 | 32.84 | 1,258,771 | -0.50(-1.49%) |
Apr 20, 2022 | 33.11 | 34.27 | 32.92 | 33.34 | 1,726,737 | +0.16(+0.48%) |
Apr 19, 2022 | 33.06 | 33.52 | 32.87 | 33.18 | 1,425,783 | -0.05(-0.14%) |
Apr 18, 2022 | 33.61 | 33.78 | 33.20 | 33.22 | 1,031,850 | -0.55(-1.64%) |
Apr 14, 2022 | 33.71 | 34.10 | 33.13 | 33.78 | 1,267,688 | -0.05(-0.14%) |
Apr 13, 2022 | 33.81 | 34.09 | 33.43 | 33.83 | 1,329,992 | -0.08(-0.25%) |
Apr 12, 2022 | 34.20 | 34.64 | 33.91 | 33.91 | 1,752,313 | -0.56(-1.63%) |
Apr 11, 2022 | 34.48 | 34.75 | 34.31 | 34.47 | 1,772,713 | -0.17(-0.49%) |
Apr 08, 2022 | 34.82 | 35.03 | 34.35 | 34.64 | 1,109,498 | -0.22(-0.62%) |
Apr 07, 2022 | 34.69 | 35.13 | 34.38 | 34.86 | 1,100,142 | +0.32(+0.92%) |
Apr 06, 2022 | 33.88 | 34.64 | 33.51 | 34.54 | 2,029,778 | +0.49(+1.43%) |
Apr 05, 2022 | 35.25 | 35.85 | 33.99 | 34.05 | 2,122,418 | -1.33(-3.77%) |
Apr 04, 2022 | 36.05 | 36.14 | 35.04 | 35.38 | 1,365,455 | -0.59(-1.64%) |
Apr 01, 2022 | 36.20 | 36.47 | 35.80 | 35.98 | 1,104,237 | -0.10(-0.29%) |
Mar 31, 2022 | 35.83 | 36.44 | 35.76 | 36.08 | 1,026,654 | +0.27(+0.76%) |
Mar 30, 2022 | 35.67 | 36.14 | 35.32 | 35.81 | 1,394,618 | -0.18(-0.50%) |
Mar 29, 2022 | 35.21 | 36.25 | 35.21 | 35.98 | 1,207,907 | +0.97(+2.76%) |
Mar 28, 2022 | 35.91 | 35.91 | 34.71 | 35.02 | 1,884,937 | -0.58(-1.64%) |
Mar 25, 2022 | 35.58 | 35.90 | 35.09 | 35.60 | 1,584,257 | -0.13(-0.37%) |
Mar 24, 2022 | 35.87 | 35.87 | 35.47 | 35.73 | 571,823 | +0.14(+0.40%) |
Mar 23, 2022 | 35.62 | 35.90 | 35.35 | 35.59 | 733,629 | -0.08(-0.24%) |
Mar 22, 2022 | 35.40 | 35.93 | 35.21 | 35.67 | 848,253 | +0.38(+1.06%) |
Mar 21, 2022 | 35.93 | 36.22 | 35.19 | 35.30 | 974,255 | -0.62(-1.72%) |
Mar 18, 2022 | 35.75 | 36.32 | 35.57 | 35.92 | 1,242,355 | -0.25(-0.70%) |
Mar 17, 2022 | 35.67 | 36.34 | 35.58 | 36.17 | 804,376 | +0.33(+0.92%) |
Mar 16, 2022 | 35.84 | 36.38 | 35.21 | 35.84 | 1,248,604 | +0.29(+0.82%) |
Mar 15, 2022 | 35.31 | 35.68 | 34.89 | 35.55 | 1,346,510 | +0.31(+0.88%) |
Mar 14, 2022 | 35.52 | 35.91 | 34.74 | 35.24 | 1,651,851 | -0.23(-0.64%) |
Mar 11, 2022 | 35.65 | 35.89 | 35.11 | 35.47 | 1,616,856 | +0.06(+0.16%) |
Mar 10, 2022 | 34.44 | 35.58 | 34.19 | 35.41 | 1,568,376 | +0.80(+2.31%) |
Mar 09, 2022 | 33.93 | 34.83 | 33.85 | 34.61 | 1,189,393 | +0.80(+2.36%) |
Mar 08, 2022 | 33.82 | 34.73 | 33.45 | 33.82 | 1,785,270 | -0.09(-0.28%) |
Mar 07, 2022 | 34.70 | 34.87 | 33.85 | 33.91 | 1,557,276 | -1.04(-2.98%) |
Mar 04, 2022 | 34.91 | 35.35 | 34.66 | 34.95 | 1,178,115 | -0.38(-1.09%) |
Mar 03, 2022 | 35.47 | 35.93 | 34.93 | 35.34 | 1,592,216 | -0.15(-0.42%) |
Mar 02, 2022 | 34.55 | 36.13 | 34.42 | 35.49 | 2,649,213 | +0.84(+2.41%) |
Mar 01, 2022 | 34.74 | 36.52 | 34.28 | 34.65 | 3,679,570 | +1.30(+3.91%) |
Feb 28, 2022 | 33.21 | 33.57 | 32.67 | 33.35 | 3,185,521 | -0.15(-0.45%) |
Feb 25, 2022 | 32.81 | 33.70 | 32.71 | 33.50 | 2,139,433 | +0.93(+2.85%) |
Feb 24, 2022 | 32.81 | 33.14 | 32.18 | 32.57 | 1,918,874 | -0.89(-2.65%) |
Feb 23, 2022 | 34.08 | 34.21 | 33.37 | 33.45 | 1,509,331 | -0.38(-1.13%) |
Feb 22, 2022 | 34.35 | 34.38 | 33.78 | 33.83 | 1,527,134 | -0.56(-1.63%) |
Feb 18, 2022 | 34.39 | 0 | -0.82(-2.33%) | |||
Feb 17, 2022 | 35.85 | 35.89 | 35.18 | 35.21 | 1,761,746 | -0.71(-1.97%) |
Feb 16, 2022 | 35.40 | 36.15 | 35.31 | 35.92 | 1,677,313 | +0.48(+1.37%) |
Feb 15, 2022 | 34.83 | 35.71 | 34.67 | 35.44 | 1,579,443 | +0.67(+1.93%) |
Feb 14, 2022 | 34.90 | 34.90 | 34.35 | 34.77 | 1,425,325 | -0.19(-0.53%) |
Feb 11, 2022 | 35.21 | 35.82 | 34.74 | 34.95 | 1,069,407 | -0.42(-1.19%) |
Feb 10, 2022 | 35.74 | 36.30 | 35.21 | 35.37 | 1,362,590 | -0.55(-1.53%) |
Feb 09, 2022 | 35.15 | 36.43 | 35.08 | 35.92 | 2,388,849 | +0.94(+2.69%) |
Feb 08, 2022 | 34.50 | 35.00 | 34.21 | 34.98 | 2,084,382 | +0.55(+1.60%) |
Feb 07, 2022 | 34.34 | 34.79 | 34.00 | 34.43 | 1,757,773 | +0.24(+0.71%) |
Feb 04, 2022 | 34.14 | 34.46 | 33.90 | 34.19 | 1,496,608 | +0.09(+0.27%) |
Feb 03, 2022 | 34.61 | 34.10 | 3,482,819 | -0.86(-2.45%) | ||
Feb 02, 2022 | 35.30 | 35.37 | 34.55 | 34.95 | 2,043,788 | -0.57(-1.60%) |
Feb 01, 2022 | 35.46 | 35.87 | 35.21 | 35.52 | 2,328,826 | +0.05(+0.13%) |
Jan 31, 2022 | 35.09 | 35.54 | 35.47 | 2,265,449 | +0.15(+0.42%) | |
Jan 28, 2022 | 35.37 | 35.71 | 34.84 | 35.33 | 1,314,938 | -0.03(-0.08%) |
Jan 27, 2022 | 35.34 | 36.10 | 35.22 | 35.35 | 1,022,917 | -0.07(-0.18%) |
Jan 26, 2022 | 35.96 | 36.22 | 35.21 | 35.42 | 1,315,109 | -0.56(-1.55%) |
Jan 25, 2022 | 34.92 | 36.22 | 34.70 | 35.98 | 1,652,486 | +0.42(+1.18%) |
Jan 24, 2022 | 35.36 | 35.68 | 34.27 | 35.56 | 1,645,307 | -0.63(-1.75%) |
Jan 21, 2022 | 37.11 | 37.20 | 36.12 | 36.19 | 1,785,238 | -0.84(-2.26%) |
Jan 20, 2022 | 37.21 | 37.94 | 37.00 | 37.03 | 1,362,045 | -0.06(-0.15%) |
Jan 19, 2022 | 36.86 | 38.09 | 36.86 | 37.09 | 1,716,812 | +0.20(+0.56%) |
Jan 18, 2022 | 36.86 | 37.31 | 36.70 | 36.88 | 2,430,748 | -0.14(-0.38%) |
Jan 14, 2022 | 37.02 | 0 | +0.10(+0.28%) | |||
Jan 13, 2022 | 37.57 | 37.58 | 36.57 | 36.92 | 1,643,594 | -0.62(-1.66%) |
Jan 12, 2022 | 39.02 | 39.08 | 37.46 | 37.54 | 1,546,921 | -1.45(-3.73%) |
Jan 11, 2022 | 38.83 | 39.23 | 38.59 | 39.00 | 1,529,947 | +0.31(+0.79%) |
Jan 10, 2022 | 38.19 | 38.76 | 37.48 | 38.69 | 1,291,363 | +0.75(+1.96%) |
Jan 07, 2022 | 37.55 | 38.26 | 37.47 | 37.94 | 1,377,350 | +0.44(+1.17%) |
Jan 06, 2022 | 37.36 | 37.69 | 36.56 | 37.51 | 2,037,483 | +0.24(+0.65%) |
Jan 05, 2022 | 37.46 | 38.28 | 37.15 | 37.26 | 1,543,725 | -0.14(-0.37%) |
Jan 04, 2022 | 36.52 | 37.49 | 36.16 | 37.40 | 1,848,513 | +0.79(+2.16%) |
Jan 03, 2022 | 36.17 | 36.98 | 35.70 | 36.61 | 1,381,926 | +0.36(+1.00%) |
Dec 31, 2021 | 36.35 | 36.79 | 36.16 | 36.25 | 551,703 | -0.21(-0.56%) |
Dec 30, 2021 | 36.47 | 37.13 | 36.38 | 36.45 | 829,822 | -0.17(-0.46%) |
Dec 29, 2021 | 36.95 | 37.13 | 36.41 | 36.62 | 796,939 | -0.42(-1.13%) |
Dec 28, 2021 | 36.92 | 37.30 | 36.64 | 37.04 | 704,739 | +0.00(+0.00%) |
Dec 27, 2021 | 36.99 | 37.31 | 36.51 | 37.04 | 969,253 | +0.20(+0.53%) |
Dec 23, 2021 | 36.70 | 37.11 | 36.23 | 36.84 | 938,973 | +0.21(+0.59%) |
Dec 22, 2021 | 36.60 | 37.08 | 36.35 | 36.63 | 1,048,351 | +0.10(+0.28%) |
Dec 21, 2021 | 36.07 | 36.85 | 35.88 | 36.53 | 2,142,797 | +0.72(+2.00%) |
Dec 20, 2021 | 34.90 | 36.08 | 34.07 | 35.81 | 3,170,198 | +0.66(+1.88%) |
Dec 17, 2021 | 34.54 | 35.31 | 34.12 | 35.15 | 3,380,433 | +0.70(+2.03%) |
Dec 16, 2021 | 33.97 | 34.60 | 33.75 | 34.45 | 1,619,658 | +0.57(+1.68%) |
Dec 15, 2021 | 33.72 | 33.97 | 32.96 | 33.88 | 1,419,389 | +0.12(+0.36%) |
Dec 14, 2021 | 33.45 | 34.08 | 33.44 | 33.76 | 1,301,029 | +0.09(+0.28%) |
Dec 13, 2021 | 33.79 | 33.93 | 33.44 | 33.67 | 1,430,302 | -0.37(-1.09%) |
Dec 10, 2021 | 34.34 | 34.59 | 33.65 | 34.04 | 1,365,926 | -0.11(-0.33%) |
Dec 09, 2021 | 34.63 | 34.82 | 34.08 | 34.15 | 1,172,197 | -0.81(-2.32%) |
Dec 08, 2021 | 35.06 | 35.22 | 34.55 | 34.96 | 933,279 | +0.10(+0.29%) |
Dec 07, 2021 | 34.80 | 35.27 | 34.60 | 34.86 | 1,387,237 | +0.34(+1.00%) |
Dec 06, 2021 | 33.71 | 35.45 | 33.58 | 34.52 | 1,875,999 | +1.16(+3.49%) |
Dec 03, 2021 | 33.71 | 33.97 | 33.11 | 33.35 | 1,362,744 | -0.04(-0.11%) |
Dec 02, 2021 | 33.24 | 33.82 | 32.93 | 33.39 | 2,677,043 | +0.21(+0.62%) |
Dec 01, 2021 | 34.25 | 34.27 | 33.14 | 33.18 | 2,876,518 | -0.80(-2.34%) |
Nov 30, 2021 | 34.38 | 34.48 | 34.09 | 33.98 | 2,131,276 | -0.71(-2.05%) |
Nov 29, 2021 | 34.97 | 35.08 | 34.02 | 34.69 | 1,414,619 | -0.28(-0.79%) |
Nov 26, 2021 | 35.29 | 35.69 | 34.65 | 34.97 | 730,541 | -0.97(-2.70%) |
Nov 24, 2021 | 36.22 | 36.37 | 35.79 | 35.94 | 1,154,339 | -0.34(-0.94%) |
Nov 23, 2021 | 36.27 | 36.88 | 36.05 | 36.28 | 1,820,538 | -0.05(-0.13%) |
Nov 22, 2021 | 37.23 | 37.53 | 35.83 | 36.33 | 3,383,717 | -1.75(-4.59%) |
Nov 19, 2021 | 38.60 | 38.62 | 37.90 | 38.08 | 1,376,005 | -0.44(-1.15%) |
Nov 18, 2021 | 39.69 | 39.72 | 38.49 | 38.52 | 1,161,272 | -1.04(-2.62%) |
Nov 17, 2021 | 39.92 | 40.23 | 39.37 | 39.56 | 1,340,057 | -0.23(-0.58%) |
Nov 16, 2021 | 39.59 | 39.96 | 39.32 | 39.79 | 1,165,640 | +0.21(+0.54%) |
Nov 15, 2021 | 40.23 | 40.33 | 39.44 | 39.58 | 1,128,265 | -0.50(-1.25%) |
Nov 12, 2021 | 40.19 | 40.94 | 39.62 | 40.08 | 1,269,562 | +0.00(+0.00%) |
Nov 11, 2021 | 38.62 | 40.44 | 38.27 | 40.08 | 2,191,686 | +1.01(+2.58%) |
Nov 10, 2021 | 37.98 | 39.07 | 6,438,544 | -4.87(-11.08%) | ||
Nov 09, 2021 | 44.31 | 44.31 | 43.57 | 43.94 | 1,180,916 | -0.41(-0.92%) |
Nov 08, 2021 | 43.09 | 44.38 | 43.09 | 44.35 | 1,357,133 | +1.43(+3.32%) |
Nov 05, 2021 | 42.55 | 43.42 | 42.55 | 42.92 | 1,199,979 | +0.26(+0.61%) |
Nov 04, 2021 | 43.18 | 43.45 | 42.35 | 42.66 | 877,461 | -0.53(-1.22%) |
Nov 03, 2021 | 42.77 | 43.44 | 42.69 | 43.19 | 804,379 | +0.31(+0.73%) |
Nov 02, 2021 | 43.01 | 43.20 | 42.29 | 42.87 | 777,911 | -0.01(-0.02%) |