Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.62 | 30.98 | 30.43 | 30.69 | 3,941,163 | -0.19(-0.62%) |
Oct 28, 2022 | 30.13 | 30.93 | 30.02 | 30.88 | 3,981,938 | +0.76(+2.52%) |
Oct 27, 2022 | 29.60 | 31.18 | 29.38 | 30.12 | 6,938,868 | -0.21(-0.69%) |
Oct 26, 2022 | 30.69 | 30.93 | 30.20 | 30.33 | 4,849,187 | -0.20(-0.66%) |
Oct 25, 2022 | 29.78 | 30.66 | 29.58 | 30.53 | 3,886,098 | +0.43(+1.43%) |
Oct 24, 2022 | 30.49 | 30.50 | 29.99 | 30.10 | 3,492,593 | -0.10(-0.33%) |
Oct 21, 2022 | 29.16 | 30.20 | 29.13 | 30.20 | 3,802,080 | +1.07(+3.67%) |
Oct 20, 2022 | 29.76 | 30.10 | 29.07 | 29.14 | 2,988,401 | -0.59(-2.00%) |
Oct 19, 2022 | 30.29 | 30.39 | 29.44 | 29.73 | 3,435,331 | -0.89(-2.92%) |
Oct 18, 2022 | 30.78 | 31.12 | 30.43 | 30.62 | 4,381,671 | +0.28(+0.93%) |
Oct 17, 2022 | 30.42 | 30.66 | 30.14 | 30.34 | 3,900,446 | +0.56(+1.87%) |
Oct 14, 2022 | 30.20 | 30.48 | 29.69 | 29.78 | 3,495,646 | -0.15(-0.49%) |
Oct 13, 2022 | 28.31 | 30.03 | 28.20 | 29.93 | 3,840,274 | +1.17(+4.06%) |
Oct 12, 2022 | 29.11 | 29.14 | 28.74 | 28.76 | 2,786,517 | -0.07(-0.25%) |
Oct 11, 2022 | 28.44 | 29.21 | 28.02 | 28.83 | 4,747,353 | +0.01(+0.03%) |
Oct 10, 2022 | 29.10 | 29.16 | 28.63 | 28.83 | 3,575,912 | +0.01(+0.03%) |
Oct 07, 2022 | 29.00 | 29.04 | 28.57 | 28.82 | 4,034,670 | -0.58(-1.99%) |
Oct 06, 2022 | 29.62 | 29.94 | 29.19 | 29.40 | 4,203,663 | -0.61(-2.04%) |
Oct 05, 2022 | 29.84 | 30.23 | 29.57 | 30.01 | 5,119,482 | -0.35(-1.14%) |
Oct 04, 2022 | 30.13 | 30.49 | 29.95 | 30.36 | 5,238,060 | +0.65(+2.18%) |
Oct 03, 2022 | 29.43 | 30.09 | 29.04 | 29.71 | 6,723,629 | +0.77(+2.65%) |
Sep 30, 2022 | 29.25 | 29.88 | 28.89 | 28.94 | 4,753,602 | -0.36(-1.22%) |
Sep 29, 2022 | 29.27 | 29.46 | 28.62 | 29.30 | 5,019,997 | -0.57(-1.90%) |
Sep 28, 2022 | 29.40 | 29.95 | 29.33 | 29.87 | 6,345,033 | +0.74(+2.54%) |
Sep 27, 2022 | 29.45 | 29.74 | 28.83 | 29.13 | 6,023,734 | +0.12(+0.41%) |
Sep 26, 2022 | 29.90 | 29.99 | 28.42 | 29.01 | 9,268,467 | -1.21(-4.02%) |
Sep 23, 2022 | 30.31 | 30.50 | 29.67 | 30.22 | 3,844,428 | -0.65(-2.10%) |
Sep 22, 2022 | 31.32 | 31.41 | 30.63 | 30.87 | 3,747,098 | -0.41(-1.31%) |
Sep 21, 2022 | 31.91 | 32.41 | 31.26 | 31.28 | 3,246,185 | -0.52(-1.64%) |
Sep 20, 2022 | 32.68 | 32.84 | 31.44 | 31.80 | 4,614,636 | -1.54(-4.63%) |
Sep 19, 2022 | 32.27 | 33.37 | 32.23 | 33.35 | 5,825,676 | +1.18(+3.66%) |
Sep 16, 2022 | 33.89 | 33.89 | 31.73 | 32.17 | 13,633,006 | -4.06(-11.21%) |
Sep 15, 2022 | 36.29 | 36.68 | 36.08 | 36.23 | 2,522,512 | +0.00(+0.00%) |
Sep 14, 2022 | 36.85 | 37.03 | 35.94 | 36.23 | 2,993,529 | -0.74(-2.00%) |
Sep 13, 2022 | 37.81 | 37.89 | 36.88 | 36.97 | 2,346,540 | -1.53(-3.98%) |
Sep 12, 2022 | 38.35 | 38.97 | 38.21 | 38.50 | 1,817,058 | +0.41(+1.08%) |
Sep 09, 2022 | 38.27 | 38.34 | 37.88 | 38.09 | 1,794,646 | +0.14(+0.36%) |
Sep 08, 2022 | 37.17 | 38.01 | 36.78 | 37.96 | 2,589,108 | +0.47(+1.24%) |
Sep 07, 2022 | 36.87 | 37.53 | 36.68 | 37.49 | 2,516,276 | +0.67(+1.81%) |
Sep 06, 2022 | 37.45 | 37.49 | 36.64 | 36.82 | 2,783,595 | -0.55(-1.47%) |
Sep 02, 2022 | 38.18 | 38.33 | 37.28 | 37.37 | 2,286,333 | -0.35(-0.92%) |
Sep 01, 2022 | 37.92 | 38.05 | 37.44 | 37.72 | 2,265,865 | -0.28(-0.74%) |
Aug 31, 2022 | 38.56 | 38.85 | 37.97 | 38.00 | 3,200,795 | -0.44(-1.14%) |
Aug 30, 2022 | 38.53 | 38.73 | 37.90 | 38.44 | 2,324,600 | -0.05(-0.12%) |
Aug 29, 2022 | 38.68 | 38.80 | 38.37 | 38.49 | 2,113,446 | -0.43(-1.10%) |
Aug 26, 2022 | 40.18 | 40.25 | 38.90 | 38.92 | 1,786,839 | -1.14(-2.85%) |
Aug 25, 2022 | 39.14 | 40.07 | 39.09 | 40.06 | 1,742,971 | +1.15(+2.96%) |
Aug 24, 2022 | 38.91 | 39.14 | 38.68 | 38.91 | 1,982,253 | -0.16(-0.40%) |
Aug 23, 2022 | 38.89 | 39.32 | 38.71 | 39.06 | 1,482,621 | +0.26(+0.66%) |
Aug 22, 2022 | 39.16 | 39.24 | 38.54 | 38.81 | 2,962,310 | -1.00(-2.50%) |
Aug 19, 2022 | 40.14 | 40.16 | 39.63 | 39.80 | 6,240,514 | -0.50(-1.25%) |
Aug 18, 2022 | 40.30 | 40.40 | 39.95 | 40.30 | 1,891,860 | -0.24(-0.59%) |
Aug 17, 2022 | 40.64 | 40.94 | 40.48 | 40.54 | 2,359,274 | -0.53(-1.29%) |
Aug 16, 2022 | 40.52 | 41.25 | 40.39 | 41.07 | 2,646,316 | +0.45(+1.10%) |
Aug 15, 2022 | 40.37 | 40.67 | 40.10 | 40.62 | 2,364,981 | -0.02(-0.04%) |
Aug 12, 2022 | 39.97 | 40.75 | 39.83 | 40.64 | 3,092,608 | +1.07(+2.71%) |
Aug 11, 2022 | 39.53 | 39.88 | 39.40 | 39.57 | 2,393,031 | +0.35(+0.90%) |
Aug 10, 2022 | 39.05 | 39.55 | 39.01 | 39.22 | 2,281,614 | +0.81(+2.12%) |
Aug 09, 2022 | 38.50 | 38.62 | 38.19 | 38.40 | 2,197,649 | +0.03(+0.07%) |
Aug 08, 2022 | 38.20 | 38.66 | 38.12 | 38.38 | 2,508,494 | +0.62(+1.65%) |
Aug 05, 2022 | 37.60 | 38.06 | 37.43 | 37.75 | 2,084,047 | -0.07(-0.19%) |
Aug 04, 2022 | 38.35 | 38.54 | 37.80 | 37.83 | 2,876,318 | -0.67(-1.74%) |
Aug 03, 2022 | 38.59 | 38.73 | 38.02 | 38.50 | 2,919,132 | +0.24(+0.64%) |
Aug 02, 2022 | 38.54 | 38.67 | 37.95 | 38.25 | 2,779,703 | -0.43(-1.12%) |
Aug 01, 2022 | 38.43 | 38.96 | 38.26 | 38.68 | 3,220,302 | +0.05(+0.12%) |
Jul 29, 2022 | 39.06 | 39.18 | 38.27 | 38.64 | 5,202,657 | -0.23(-0.58%) |
Jul 28, 2022 | 39.28 | 39.81 | 38.14 | 38.87 | 5,710,945 | +0.36(+0.94%) |
Jul 27, 2022 | 37.84 | 38.72 | 37.68 | 38.50 | 5,620,928 | +0.76(+2.01%) |
Jul 26, 2022 | 38.92 | 38.97 | 37.22 | 37.75 | 4,945,040 | -1.52(-3.87%) |
Jul 25, 2022 | 39.09 | 39.45 | 38.70 | 39.26 | 2,077,997 | +0.24(+0.63%) |
Jul 22, 2022 | 39.19 | 39.35 | 38.79 | 39.02 | 1,763,167 | -0.07(-0.18%) |
Jul 21, 2022 | 38.68 | 39.12 | 38.53 | 39.09 | 2,007,144 | +0.30(+0.77%) |
Jul 20, 2022 | 38.31 | 38.89 | 38.25 | 38.79 | 2,133,739 | +0.30(+0.77%) |
Jul 19, 2022 | 37.95 | 38.67 | 37.89 | 38.50 | 2,091,345 | +1.08(+2.87%) |
Jul 18, 2022 | 38.03 | 38.23 | 37.24 | 37.42 | 2,553,794 | -0.45(-1.19%) |
Jul 15, 2022 | 38.24 | 38.34 | 37.71 | 37.87 | 2,447,439 | +0.13(+0.34%) |
Jul 14, 2022 | 37.30 | 37.88 | 37.20 | 37.75 | 2,339,999 | -0.33(-0.85%) |
Jul 13, 2022 | 38.12 | 38.39 | 37.79 | 38.07 | 2,318,552 | -0.57(-1.47%) |
Jul 12, 2022 | 38.05 | 39.10 | 37.95 | 38.64 | 2,844,045 | +0.49(+1.28%) |
Jul 11, 2022 | 38.10 | 38.50 | 37.83 | 38.15 | 2,248,913 | -0.43(-1.12%) |
Jul 08, 2022 | 39.07 | 39.13 | 38.54 | 38.59 | 2,594,577 | -0.32(-0.81%) |
Jul 07, 2022 | 38.25 | 39.20 | 38.25 | 38.90 | 2,904,466 | +1.08(+2.84%) |
Jul 06, 2022 | 37.73 | 38.25 | 37.19 | 37.83 | 3,285,418 | +0.23(+0.62%) |
Jul 05, 2022 | 37.36 | 37.61 | 36.33 | 37.59 | 3,865,982 | -0.33(-0.88%) |
Jul 01, 2022 | 37.49 | 38.13 | 37.09 | 37.93 | 4,442,492 | +0.14(+0.36%) |
Jun 30, 2022 | 37.94 | 38.21 | 37.47 | 37.79 | 3,844,214 | -0.55(-1.44%) |
Jun 29, 2022 | 38.40 | 38.53 | 37.96 | 38.34 | 2,189,495 | +0.09(+0.24%) |
Jun 28, 2022 | 38.70 | 39.21 | 38.15 | 38.25 | 3,413,489 | -0.42(-1.10%) |
Jun 27, 2022 | 38.87 | 39.11 | 38.50 | 38.68 | 2,344,604 | -0.03(-0.07%) |
Jun 24, 2022 | 37.46 | 38.73 | 37.37 | 38.70 | 5,716,804 | +1.55(+4.18%) |
Jun 23, 2022 | 37.12 | 37.41 | 36.52 | 37.15 | 2,851,842 | -0.11(-0.29%) |
Jun 22, 2022 | 37.19 | 37.53 | 36.76 | 37.26 | 3,620,974 | -0.58(-1.53%) |
Jun 21, 2022 | 37.91 | 38.23 | 37.57 | 37.84 | 4,667,263 | -0.42(-1.11%) |
Jun 17, 2022 | 38.69 | 38.95 | 37.86 | 38.26 | 8,177,985 | -0.33(-0.84%) |
Jun 16, 2022 | 39.04 | 39.15 | 38.09 | 38.59 | 4,587,985 | -1.21(-3.04%) |
Jun 15, 2022 | 39.98 | 40.23 | 39.23 | 39.80 | 4,700,184 | +0.39(+0.99%) |
Jun 14, 2022 | 38.97 | 39.78 | 38.83 | 39.41 | 3,642,445 | +0.43(+1.11%) |
Jun 13, 2022 | 40.14 | 40.18 | 38.76 | 38.97 | 3,884,838 | -1.68(-4.13%) |
Jun 10, 2022 | 40.86 | 41.04 | 40.34 | 40.65 | 3,424,347 | -1.16(-2.77%) |
Jun 09, 2022 | 42.58 | 42.65 | 41.78 | 41.81 | 3,069,403 | -0.90(-2.11%) |
Jun 08, 2022 | 42.94 | 43.21 | 42.57 | 42.71 | 1,970,684 | -0.59(-1.36%) |
Jun 07, 2022 | 42.43 | 43.36 | 42.19 | 43.30 | 2,540,757 | +0.61(+1.42%) |
Jun 06, 2022 | 42.68 | 43.11 | 42.35 | 42.70 | 2,900,752 | +0.15(+0.36%) |
Jun 03, 2022 | 42.64 | 42.98 | 42.46 | 42.54 | 1,986,179 | -0.37(-0.86%) |
Jun 02, 2022 | 43.15 | 43.30 | 42.05 | 42.91 | 3,050,214 | +0.05(+0.11%) |
Jun 01, 2022 | 43.73 | 43.83 | 42.39 | 42.87 | 3,499,360 | -0.90(-2.06%) |
May 31, 2022 | 43.98 | 44.42 | 43.60 | 43.77 | 5,884,843 | -0.78(-1.74%) |
May 27, 2022 | 44.27 | 44.55 | 43.85 | 44.55 | 2,983,485 | +0.57(+1.29%) |
May 26, 2022 | 43.42 | 44.16 | 43.33 | 43.98 | 2,700,137 | +1.13(+2.64%) |
May 25, 2022 | 42.03 | 43.01 | 41.94 | 42.85 | 3,695,710 | +0.63(+1.48%) |
May 24, 2022 | 42.78 | 43.03 | 41.22 | 42.22 | 3,780,983 | -0.85(-1.97%) |
May 23, 2022 | 43.01 | 43.50 | 42.72 | 43.07 | 3,069,388 | +0.59(+1.39%) |
May 20, 2022 | 43.21 | 43.35 | 41.79 | 42.48 | 4,407,025 | -0.30(-0.71%) |
May 19, 2022 | 42.79 | 43.28 | 42.23 | 42.78 | 3,714,678 | -0.46(-1.06%) |
May 18, 2022 | 43.64 | 43.89 | 43.09 | 43.24 | 4,024,297 | -0.76(-1.73%) |
May 17, 2022 | 43.48 | 44.13 | 42.95 | 44.00 | 3,156,812 | +1.15(+2.69%) |
May 16, 2022 | 42.87 | 43.17 | 42.19 | 42.85 | 3,887,429 | +0.09(+0.21%) |
May 13, 2022 | 42.72 | 43.38 | 42.46 | 42.76 | 2,882,569 | +0.19(+0.44%) |
May 12, 2022 | 42.77 | 42.88 | 41.77 | 42.57 | 3,361,992 | -0.08(-0.19%) |
May 11, 2022 | 42.78 | 43.99 | 42.51 | 42.65 | 3,507,156 | -0.16(-0.38%) |
May 10, 2022 | 43.18 | 43.51 | 42.03 | 42.81 | 3,721,569 | +0.04(+0.08%) |
May 09, 2022 | 42.72 | 43.66 | 42.63 | 42.78 | 4,621,439 | -0.31(-0.73%) |
May 06, 2022 | 42.95 | 43.21 | 42.35 | 43.09 | 2,813,211 | +0.04(+0.10%) |
May 05, 2022 | 42.96 | 43.38 | 42.44 | 43.04 | 3,269,028 | -0.34(-0.78%) |
May 04, 2022 | 42.01 | 43.39 | 41.87 | 43.38 | 3,120,264 | +1.49(+3.57%) |
May 03, 2022 | 41.65 | 42.43 | 41.59 | 41.89 | 3,170,509 | +0.24(+0.58%) |
May 02, 2022 | 41.66 | 41.93 | 40.90 | 41.65 | 3,097,594 | +0.24(+0.58%) |
Apr 29, 2022 | 42.73 | 43.06 | 41.26 | 41.41 | 5,231,652 | -1.07(-2.53%) |
Apr 28, 2022 | 43.22 | 44.02 | 40.67 | 42.48 | 5,867,820 | +0.11(+0.25%) |
Apr 27, 2022 | 42.33 | 42.91 | 42.09 | 42.37 | 3,044,019 | +0.30(+0.72%) |
Apr 26, 2022 | 42.35 | 42.84 | 42.07 | 42.07 | 3,564,604 | -0.42(-0.99%) |
Apr 25, 2022 | 42.27 | 42.66 | 41.42 | 42.49 | 2,703,478 | -0.21(-0.48%) |
Apr 22, 2022 | 44.14 | 44.19 | 42.67 | 42.70 | 2,602,291 | -1.76(-3.96%) |
Apr 21, 2022 | 44.46 | 44.94 | 44.28 | 44.46 | 2,830,330 | +0.25(+0.57%) |
Apr 20, 2022 | 43.72 | 44.42 | 43.63 | 44.21 | 2,719,079 | +0.68(+1.56%) |
Apr 19, 2022 | 42.73 | 43.54 | 42.50 | 43.53 | 1,960,275 | +1.06(+2.51%) |
Apr 18, 2022 | 42.44 | 42.92 | 42.19 | 42.46 | 1,615,730 | +0.03(+0.06%) |
Apr 14, 2022 | 42.14 | 42.65 | 42.14 | 42.44 | 1,837,928 | +0.34(+0.81%) |
Apr 13, 2022 | 41.39 | 42.26 | 41.39 | 42.10 | 1,863,641 | +0.37(+0.88%) |
Apr 12, 2022 | 41.58 | 42.16 | 41.50 | 41.73 | 2,369,298 | -0.03(-0.06%) |
Apr 11, 2022 | 42.07 | 43.04 | 41.71 | 41.76 | 2,970,638 | -0.03(-0.06%) |
Apr 08, 2022 | 41.17 | 41.84 | 41.11 | 41.78 | 2,994,844 | +1.18(+2.91%) |
Apr 07, 2022 | 40.77 | 40.87 | 40.04 | 40.60 | 2,262,387 | -0.28(-0.68%) |
Apr 06, 2022 | 40.77 | 41.00 | 40.53 | 40.88 | 2,400,706 | -0.08(-0.20%) |
Apr 05, 2022 | 40.88 | 41.46 | 40.81 | 40.96 | 2,761,704 | -0.11(-0.26%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.60 | 41.07 | 2,546,300 | -0.36(-0.86%) |
Apr 01, 2022 | 41.57 | 41.62 | 40.52 | 41.42 | 2,683,811 | +0.13(+0.33%) |
Mar 31, 2022 | 41.32 | 41.86 | 41.22 | 41.29 | 3,135,228 | -0.21(-0.52%) |
Mar 30, 2022 | 41.66 | 41.93 | 41.41 | 41.51 | 2,337,152 | -0.27(-0.64%) |
Mar 29, 2022 | 41.74 | 41.92 | 41.39 | 41.77 | 2,447,804 | +0.51(+1.24%) |
Mar 28, 2022 | 41.42 | 41.42 | 40.56 | 41.26 | 2,521,345 | -0.18(-0.43%) |
Mar 25, 2022 | 40.57 | 41.46 | 40.55 | 41.44 | 2,542,136 | +0.97(+2.39%) |
Mar 24, 2022 | 40.15 | 40.66 | 40.00 | 40.48 | 2,585,188 | +0.55(+1.37%) |
Mar 23, 2022 | 40.10 | 40.31 | 39.91 | 39.93 | 2,751,804 | -0.41(-1.02%) |
Mar 22, 2022 | 40.71 | 41.15 | 39.97 | 40.34 | 4,773,337 | +0.30(+0.74%) |
Mar 21, 2022 | 40.23 | 40.57 | 39.66 | 40.05 | 3,397,982 | -0.22(-0.56%) |
Mar 18, 2022 | 40.15 | 40.54 | 39.68 | 40.27 | 10,615,765 | +0.04(+0.09%) |
Mar 17, 2022 | 39.19 | 40.23 | 39.19 | 40.23 | 3,575,976 | +0.72(+1.83%) |
Mar 16, 2022 | 38.95 | 40.02 | 38.85 | 39.51 | 4,473,969 | +0.87(+2.25%) |
Mar 15, 2022 | 38.28 | 38.85 | 37.95 | 38.64 | 3,583,851 | +0.58(+1.53%) |
Mar 14, 2022 | 38.39 | 38.55 | 37.92 | 38.06 | 3,945,380 | +0.10(+0.26%) |
Mar 11, 2022 | 37.91 | 38.38 | 37.69 | 37.96 | 3,070,397 | +0.35(+0.93%) |
Mar 10, 2022 | 37.23 | 38.02 | 37.00 | 37.61 | 3,454,080 | -0.12(-0.31%) |
Mar 09, 2022 | 38.17 | 38.31 | 37.65 | 37.73 | 4,439,200 | +0.50(+1.35%) |
Mar 08, 2022 | 36.99 | 37.87 | 36.19 | 37.23 | 5,431,106 | +0.56(+1.54%) |
Mar 07, 2022 | 37.70 | 37.77 | 36.64 | 36.66 | 4,969,753 | -1.10(-2.91%) |
Mar 04, 2022 | 37.19 | 37.82 | 37.00 | 37.77 | 4,540,671 | -0.02(-0.05%) |
Mar 03, 2022 | 37.87 | 38.41 | 37.58 | 37.78 | 5,065,218 | +0.20(+0.52%) |
Mar 02, 2022 | 37.26 | 37.79 | 36.84 | 37.59 | 6,816,558 | +0.66(+1.79%) |
Mar 01, 2022 | 38.56 | 38.79 | 36.55 | 36.92 | 8,139,322 | -2.02(-5.19%) |
Feb 28, 2022 | 39.82 | 39.95 | 38.45 | 38.95 | 8,202,489 | -1.69(-4.16%) |
Feb 25, 2022 | 39.61 | 41.06 | 40.15 | 40.64 | 4,380,861 | +1.10(+2.78%) |
Feb 24, 2022 | 39.59 | 39.88 | 38.43 | 39.54 | 6,398,582 | -0.82(-2.04%) |
Feb 23, 2022 | 42.10 | 42.10 | 40.30 | 40.36 | 4,624,975 | -1.61(-3.84%) |
Feb 22, 2022 | 41.94 | 42.38 | 41.74 | 41.97 | 4,317,446 | +0.15(+0.36%) |
Feb 18, 2022 | 41.82 | 0 | +0.55(+1.34%) | |||
Feb 17, 2022 | 41.08 | 41.42 | 40.97 | 41.26 | 3,088,988 | +0.01(+0.03%) |
Feb 16, 2022 | 41.24 | 41.89 | 40.82 | 41.25 | 2,839,153 | -0.14(-0.34%) |
Feb 15, 2022 | 41.32 | 41.62 | 40.97 | 41.39 | 3,126,519 | +0.44(+1.08%) |
Feb 14, 2022 | 41.34 | 41.49 | 40.46 | 40.95 | 3,742,960 | -0.29(-0.71%) |
Feb 11, 2022 | 41.04 | 41.80 | 41.04 | 41.24 | 3,220,455 | -0.04(-0.11%) |
Feb 10, 2022 | 41.67 | 42.06 | 41.16 | 41.29 | 3,070,947 | -0.49(-1.17%) |
Feb 09, 2022 | 41.96 | 42.13 | 41.64 | 41.78 | 2,399,036 | +0.02(+0.04%) |
Feb 08, 2022 | 41.72 | 42.04 | 41.26 | 41.76 | 3,057,891 | +0.43(+1.03%) |
Feb 07, 2022 | 41.69 | 41.89 | 41.28 | 41.33 | 3,374,713 | -0.12(-0.28%) |
Feb 04, 2022 | 42.05 | 42.50 | 41.38 | 41.45 | 3,401,523 | -0.68(-1.62%) |
Feb 03, 2022 | 42.40 | 42.13 | 3,258,492 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.50 | 42.70 | 42.09 | 42.26 | 3,379,522 | -0.30(-0.71%) |
Feb 01, 2022 | 42.56 | 43.04 | 42.48 | 42.56 | 3,695,943 | -0.18(-0.41%) |
Jan 31, 2022 | 41.60 | 42.98 | 42.74 | 7,725,707 | +0.95(+2.27%) | |
Jan 28, 2022 | 40.24 | 41.84 | 40.00 | 41.79 | 5,657,364 | +0.70(+1.70%) |
Jan 27, 2022 | 42.03 | 42.92 | 40.69 | 41.09 | 5,819,011 | -0.81(-1.94%) |
Jan 26, 2022 | 42.29 | 42.94 | 41.63 | 41.91 | 4,147,508 | -0.38(-0.90%) |
Jan 25, 2022 | 42.05 | 42.74 | 41.52 | 42.29 | 4,154,672 | -0.43(-1.02%) |
Jan 24, 2022 | 41.16 | 42.83 | 41.05 | 42.72 | 6,080,914 | +0.83(+1.99%) |
Jan 21, 2022 | 42.73 | 42.84 | 41.71 | 41.89 | 4,720,250 | -0.78(-1.83%) |
Jan 20, 2022 | 42.64 | 43.57 | 42.20 | 42.67 | 4,055,874 | -1.05(-2.39%) |
Jan 19, 2022 | 43.87 | 43.99 | 43.26 | 43.72 | 2,988,917 | +0.04(+0.08%) |
Jan 18, 2022 | 43.55 | 43.77 | 42.80 | 43.68 | 3,236,403 | -0.17(-0.38%) |
Jan 14, 2022 | 43.85 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.13 | 44.06 | 43.05 | 43.67 | 2,980,153 | +0.72(+1.67%) |
Jan 12, 2022 | 43.01 | 43.26 | 42.72 | 42.95 | 2,629,780 | -0.03(-0.06%) |
Jan 11, 2022 | 43.20 | 43.33 | 42.56 | 42.98 | 2,207,052 | -0.04(-0.10%) |
Jan 10, 2022 | 43.49 | 43.79 | 42.53 | 43.02 | 3,730,282 | -0.27(-0.61%) |
Jan 07, 2022 | 42.81 | 43.62 | 42.76 | 43.29 | 3,156,512 | +0.47(+1.10%) |
Jan 06, 2022 | 43.57 | 43.64 | 42.58 | 42.82 | 3,131,405 | -0.31(-0.72%) |
Jan 05, 2022 | 42.90 | 43.74 | 42.87 | 43.13 | 4,760,683 | +0.19(+0.45%) |
Jan 04, 2022 | 41.65 | 43.44 | 41.63 | 42.94 | 4,639,960 | +1.49(+3.59%) |
Jan 03, 2022 | 41.94 | 42.12 | 41.32 | 41.45 | 3,170,411 | -0.17(-0.40%) |
Dec 31, 2021 | 41.24 | 41.78 | 41.24 | 41.62 | 2,021,063 | +0.27(+0.64%) |
Dec 30, 2021 | 41.49 | 41.80 | 41.30 | 41.35 | 1,885,193 | -0.04(-0.09%) |
Dec 29, 2021 | 41.20 | 41.62 | 41.20 | 41.39 | 2,017,245 | +0.04(+0.11%) |
Dec 28, 2021 | 41.01 | 41.46 | 41.01 | 41.34 | 2,384,639 | +0.30(+0.73%) |
Dec 27, 2021 | 40.57 | 41.09 | 40.53 | 41.04 | 1,980,066 | +0.43(+1.07%) |
Dec 23, 2021 | 40.37 | 40.77 | 40.31 | 40.61 | 2,713,479 | +0.50(+1.26%) |
Dec 22, 2021 | 40.15 | 40.43 | 39.78 | 40.10 | 3,648,222 | -0.04(-0.11%) |
Dec 21, 2021 | 39.86 | 40.47 | 39.86 | 40.15 | 4,474,185 | +0.66(+1.68%) |
Dec 20, 2021 | 40.06 | 40.26 | 38.86 | 39.48 | 5,893,987 | -1.12(-2.77%) |
Dec 17, 2021 | 41.69 | 41.81 | 40.53 | 40.61 | 8,588,515 | -1.04(-2.49%) |
Dec 16, 2021 | 41.12 | 41.76 | 41.03 | 41.64 | 6,080,830 | +0.72(+1.75%) |
Dec 15, 2021 | 40.39 | 41.00 | 39.76 | 40.92 | 6,170,279 | +0.58(+1.45%) |
Dec 14, 2021 | 40.66 | 40.99 | 40.21 | 40.34 | 7,296,279 | -0.27(-0.65%) |
Dec 13, 2021 | 40.63 | 40.85 | 40.10 | 40.61 | 4,629,259 | -0.04(-0.11%) |
Dec 10, 2021 | 41.19 | 41.19 | 40.52 | 40.65 | 5,142,270 | -0.25(-0.61%) |
Dec 09, 2021 | 40.94 | 41.33 | 40.56 | 40.90 | 4,970,919 | -0.20(-0.50%) |
Dec 08, 2021 | 41.42 | 41.82 | 40.93 | 41.10 | 12,653,340 | -0.22(-0.54%) |
Dec 07, 2021 | 41.79 | 41.92 | 40.97 | 41.32 | 4,884,013 | -0.35(-0.85%) |
Dec 06, 2021 | 41.51 | 42.07 | 41.51 | 41.68 | 4,650,963 | +0.53(+1.29%) |
Dec 03, 2021 | 40.54 | 41.64 | 40.54 | 41.15 | 4,447,116 | +0.50(+1.24%) |
Dec 02, 2021 | 40.23 | 40.93 | 39.92 | 40.64 | 4,815,131 | +0.66(+1.66%) |
Dec 01, 2021 | 40.85 | 41.35 | 39.98 | 39.98 | 4,456,215 | -0.35(-0.86%) |
Nov 30, 2021 | 41.47 | 41.55 | 40.11 | 40.32 | 6,966,054 | -1.51(-3.60%) |
Nov 29, 2021 | 42.66 | 42.66 | 41.80 | 41.83 | 3,072,203 | -0.27(-0.65%) |
Nov 26, 2021 | 41.14 | 42.34 | 40.91 | 42.10 | 2,631,157 | -0.02(-0.04%) |
Nov 24, 2021 | 42.85 | 42.85 | 42.04 | 42.12 | 2,136,846 | -0.67(-1.57%) |
Nov 23, 2021 | 43.02 | 43.05 | 42.53 | 42.79 | 2,172,370 | -0.12(-0.27%) |
Nov 22, 2021 | 42.18 | 43.19 | 41.55 | 42.91 | 3,745,856 | +0.76(+1.81%) |
Nov 19, 2021 | 42.59 | 42.76 | 41.86 | 42.15 | 3,295,876 | -0.88(-2.04%) |
Nov 18, 2021 | 43.32 | 43.02 | 42.90 | 43.02 | 2,468,679 | -0.32(-0.74%) |
Nov 17, 2021 | 43.54 | 43.72 | 43.20 | 43.34 | 2,654,594 | -0.30(-0.69%) |
Nov 16, 2021 | 43.77 | 44.15 | 43.63 | 43.64 | 2,172,331 | -0.16(-0.36%) |
Nov 15, 2021 | 43.76 | 43.83 | 43.45 | 43.80 | 2,843,406 | +0.15(+0.34%) |
Nov 12, 2021 | 44.08 | 44.43 | 43.56 | 43.65 | 2,768,529 | -0.36(-0.82%) |
Nov 11, 2021 | 43.76 | 44.13 | 43.40 | 44.01 | 2,400,930 | +0.40(+0.91%) |
Nov 10, 2021 | 43.41 | 43.62 | 3,828,180 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.16 | 43.50 | 42.92 | 43.25 | 2,936,385 | -0.05(-0.12%) |
Nov 08, 2021 | 43.13 | 43.53 | 42.86 | 43.30 | 3,732,738 | +0.41(+0.96%) |
Nov 05, 2021 | 42.99 | 43.65 | 42.85 | 42.89 | 2,574,460 | +0.11(+0.25%) |
Nov 04, 2021 | 43.69 | 44.06 | 42.59 | 42.79 | 3,304,361 | -1.02(-2.32%) |
Nov 03, 2021 | 42.77 | 43.91 | 42.77 | 43.80 | 3,686,320 | +0.84(+1.96%) |
Nov 02, 2021 | 43.21 | 43.75 | 42.86 | 42.96 | 4,491,953 | -0.13(-0.31%) |