Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.61 | 27.73 | 26.30 | 26.57 | 37,278,084 | -0.93(-3.38%) |
Oct 28, 2022 | 27.81 | 27.88 | 26.49 | 27.50 | 27,116,738 | -0.32(-1.15%) |
Oct 27, 2022 | 28.40 | 28.76 | 27.66 | 27.82 | 16,761,700 | -0.38(-1.35%) |
Oct 26, 2022 | 28.17 | 28.98 | 27.86 | 28.20 | 17,347,720 | -0.16(-0.56%) |
Oct 25, 2022 | 28.00 | 28.55 | 27.33 | 28.36 | 17,361,556 | +0.71(+2.57%) |
Oct 24, 2022 | 27.71 | 27.93 | 26.51 | 27.65 | 19,192,596 | -0.37(-1.32%) |
Oct 21, 2022 | 27.50 | 28.43 | 27.16 | 28.02 | 20,651,574 | +0.15(+0.54%) |
Oct 20, 2022 | 27.32 | 28.68 | 27.24 | 27.87 | 20,836,304 | +0.34(+1.24%) |
Oct 19, 2022 | 27.06 | 27.73 | 26.85 | 27.53 | 15,425,341 | -0.08(-0.29%) |
Oct 18, 2022 | 27.07 | 27.71 | 26.50 | 27.61 | 25,630,728 | +1.67(+6.44%) |
Oct 17, 2022 | 25.26 | 26.27 | 25.08 | 25.94 | 25,060,644 | +1.23(+4.98%) |
Oct 14, 2022 | 25.65 | 26.07 | 24.66 | 24.71 | 22,553,988 | -0.29(-1.16%) |
Oct 13, 2022 | 24.47 | 26.02 | 24.19 | 25.00 | 32,823,836 | -0.98(-3.77%) |
Oct 12, 2022 | 25.05 | 26.11 | 24.56 | 25.98 | 30,950,108 | +1.32(+5.35%) |
Oct 11, 2022 | 25.55 | 26.05 | 22.94 | 24.66 | 92,456,416 | -2.87(-10.42%) |
Oct 10, 2022 | 28.24 | 28.45 | 27.23 | 27.53 | 13,410,925 | -0.54(-1.92%) |
Oct 07, 2022 | 28.83 | 28.86 | 27.92 | 28.07 | 19,690,240 | -1.66(-5.58%) |
Oct 06, 2022 | 29.20 | 30.24 | 28.96 | 29.73 | 25,395,168 | +0.55(+1.88%) |
Oct 05, 2022 | 28.48 | 29.65 | 28.31 | 29.18 | 21,435,880 | -0.01(-0.03%) |
Oct 04, 2022 | 27.63 | 29.25 | 27.60 | 29.19 | 25,478,568 | +2.47(+9.24%) |
Oct 03, 2022 | 26.76 | 26.90 | 25.96 | 26.72 | 19,936,582 | +0.22(+0.83%) |
Sep 30, 2022 | 26.16 | 27.31 | 26.16 | 26.50 | 23,912,640 | +0.08(+0.30%) |
Sep 29, 2022 | 27.66 | 27.72 | 26.00 | 26.42 | 26,164,104 | -1.62(-5.78%) |
Sep 28, 2022 | 27.43 | 28.16 | 27.19 | 28.04 | 21,284,920 | +0.47(+1.70%) |
Sep 27, 2022 | 27.67 | 28.49 | 27.16 | 27.57 | 22,390,016 | +0.68(+2.53%) |
Sep 26, 2022 | 27.71 | 28.16 | 26.82 | 26.89 | 24,941,464 | -0.93(-3.34%) |
Sep 23, 2022 | 28.01 | 28.34 | 27.36 | 27.82 | 26,472,608 | -0.76(-2.66%) |
Sep 22, 2022 | 30.19 | 30.19 | 28.53 | 28.58 | 29,033,368 | -1.89(-6.20%) |
Sep 21, 2022 | 31.45 | 31.68 | 30.36 | 30.47 | 22,320,086 | -1.02(-3.24%) |
Sep 20, 2022 | 31.49 | 32.56 | 31.19 | 31.49 | 23,645,812 | +0.00(+0.00%) |
Sep 19, 2022 | 31.44 | 31.98 | 31.06 | 31.49 | 22,897,428 | -0.44(-1.38%) |
Sep 16, 2022 | 30.96 | 32.15 | 30.88 | 31.93 | 50,972,184 | -1.20(-3.62%) |
Sep 15, 2022 | 32.95 | 34.33 | 32.74 | 33.13 | 41,979,088 | +0.08(+0.24%) |
Sep 14, 2022 | 31.25 | 33.14 | 31.10 | 33.05 | 34,479,392 | +1.73(+5.52%) |
Sep 13, 2022 | 30.69 | 31.78 | 30.22 | 31.32 | 29,358,412 | -1.18(-3.63%) |
Sep 12, 2022 | 31.95 | 32.62 | 31.85 | 32.50 | 29,343,350 | +0.72(+2.27%) |
Sep 09, 2022 | 31.00 | 32.05 | 30.89 | 31.78 | 28,078,200 | +1.10(+3.59%) |
Sep 08, 2022 | 29.42 | 30.90 | 29.29 | 30.68 | 29,384,158 | +0.65(+2.16%) |
Sep 07, 2022 | 28.91 | 30.15 | 28.82 | 30.03 | 20,629,882 | +1.14(+3.95%) |
Sep 06, 2022 | 29.34 | 29.37 | 28.28 | 28.89 | 20,418,120 | -0.16(-0.55%) |
Sep 02, 2022 | 29.50 | 29.64 | 28.65 | 29.05 | 14,604,370 | +0.13(+0.45%) |
Sep 01, 2022 | 28.17 | 28.95 | 27.69 | 28.92 | 17,822,396 | +0.16(+0.56%) |
Aug 31, 2022 | 29.11 | 29.88 | 28.75 | 28.76 | 20,709,052 | +0.05(+0.17%) |
Aug 30, 2022 | 29.18 | 29.29 | 28.12 | 28.71 | 24,405,142 | -0.03(-0.10%) |
Aug 29, 2022 | 28.10 | 29.19 | 28.06 | 28.74 | 17,261,072 | +0.16(+0.56%) |
Aug 26, 2022 | 29.51 | 29.71 | 28.36 | 28.58 | 16,490,837 | -1.04(-3.51%) |
Aug 25, 2022 | 28.89 | 29.64 | 28.81 | 29.62 | 15,468,310 | +0.91(+3.17%) |
Aug 24, 2022 | 27.93 | 29.22 | 27.86 | 28.71 | 20,014,876 | +0.90(+3.24%) |
Aug 23, 2022 | 28.06 | 28.68 | 27.75 | 27.81 | 24,309,552 | -0.19(-0.68%) |
Aug 22, 2022 | 28.34 | 28.80 | 27.87 | 28.00 | 20,233,522 | -1.01(-3.48%) |
Aug 19, 2022 | 29.50 | 29.50 | 28.63 | 29.01 | 24,180,930 | -1.14(-3.78%) |
Aug 18, 2022 | 30.56 | 30.62 | 29.86 | 30.15 | 20,828,470 | -0.57(-1.86%) |
Aug 17, 2022 | 31.65 | 31.71 | 30.44 | 30.72 | 24,202,962 | -1.66(-5.13%) |
Aug 16, 2022 | 32.08 | 32.73 | 31.33 | 32.38 | 28,100,284 | -0.11(-0.34%) |
Aug 15, 2022 | 32.10 | 32.91 | 31.93 | 32.49 | 14,148,240 | +0.02(+0.06%) |
Aug 12, 2022 | 32.59 | 32.76 | 31.70 | 32.47 | 21,950,716 | +0.23(+0.71%) |
Aug 11, 2022 | 33.16 | 33.36 | 32.04 | 32.24 | 24,719,684 | -0.56(-1.71%) |
Aug 10, 2022 | 32.44 | 33.19 | 32.23 | 32.80 | 31,313,948 | +1.74(+5.60%) |
Aug 09, 2022 | 31.37 | 31.55 | 30.72 | 31.06 | 27,038,096 | -0.79(-2.48%) |
Aug 08, 2022 | 32.33 | 32.95 | 31.66 | 31.85 | 28,056,044 | -0.16(-0.50%) |
Aug 05, 2022 | 31.20 | 32.63 | 31.04 | 32.01 | 39,963,640 | +0.16(+0.50%) |
Aug 04, 2022 | 29.78 | 32.23 | 29.60 | 31.85 | 55,566,988 | +1.66(+5.50%) |
Aug 03, 2022 | 29.72 | 31.43 | 29.36 | 30.19 | 62,050,556 | +0.94(+3.21%) |
Aug 02, 2022 | 28.49 | 29.43 | 27.10 | 29.25 | 107,902,392 | +4.65(+18.90%) |
Aug 01, 2022 | 23.43 | 24.62 | 22.89 | 24.60 | 46,930,692 | +1.15(+4.90%) |
Jul 29, 2022 | 23.18 | 23.48 | 22.39 | 23.45 | 29,409,664 | +0.14(+0.60%) |
Jul 28, 2022 | 22.89 | 23.42 | 22.14 | 23.31 | 22,875,464 | +0.22(+0.95%) |
Jul 27, 2022 | 23.00 | 23.32 | 22.49 | 23.09 | 28,382,184 | +0.54(+2.39%) |
Jul 26, 2022 | 23.15 | 23.15 | 22.45 | 22.55 | 24,398,276 | -0.80(-3.43%) |
Jul 25, 2022 | 23.27 | 23.54 | 22.63 | 23.35 | 12,920,011 | +0.05(+0.21%) |
Jul 22, 2022 | 24.33 | 24.81 | 23.09 | 23.30 | 20,209,496 | -0.93(-3.84%) |
Jul 21, 2022 | 24.02 | 24.25 | 23.60 | 24.23 | 18,421,376 | +0.11(+0.46%) |
Jul 20, 2022 | 22.89 | 24.22 | 22.80 | 24.12 | 27,838,934 | +1.45(+6.40%) |
Jul 19, 2022 | 22.75 | 23.08 | 22.19 | 22.67 | 23,131,464 | +0.09(+0.40%) |
Jul 18, 2022 | 22.17 | 23.20 | 22.11 | 22.58 | 30,927,832 | +0.91(+4.20%) |
Jul 15, 2022 | 21.00 | 21.78 | 20.77 | 21.67 | 24,503,650 | +1.02(+4.94%) |
Jul 14, 2022 | 21.25 | 21.46 | 20.59 | 20.65 | 31,551,496 | -0.85(-3.95%) |
Jul 13, 2022 | 20.93 | 21.61 | 20.72 | 21.50 | 19,001,456 | -0.07(-0.32%) |
Jul 12, 2022 | 21.28 | 21.78 | 20.98 | 21.57 | 17,367,736 | +0.38(+1.79%) |
Jul 11, 2022 | 21.95 | 22.25 | 21.14 | 21.19 | 17,559,554 | -1.15(-5.15%) |
Jul 08, 2022 | 22.43 | 22.96 | 21.83 | 22.34 | 20,242,044 | -0.40(-1.76%) |
Jul 07, 2022 | 21.64 | 22.76 | 21.61 | 22.74 | 23,117,328 | +1.24(+5.77%) |
Jul 06, 2022 | 21.50 | 22.08 | 21.32 | 21.50 | 32,663,800 | -1.02(-4.53%) |
Jul 05, 2022 | 21.17 | 22.55 | 20.83 | 22.52 | 24,707,664 | +1.18(+5.53%) |
Jul 01, 2022 | 20.70 | 21.37 | 20.43 | 21.34 | 20,693,320 | +0.88(+4.30%) |
Jun 30, 2022 | 21.11 | 21.13 | 19.89 | 20.46 | 30,878,016 | -1.01(-4.70%) |
Jun 29, 2022 | 22.11 | 22.15 | 21.08 | 21.47 | 30,690,556 | -0.61(-2.76%) |
Jun 28, 2022 | 22.97 | 23.46 | 22.04 | 22.08 | 24,354,792 | -0.78(-3.41%) |
Jun 27, 2022 | 23.45 | 23.64 | 22.34 | 22.86 | 27,150,720 | -0.17(-0.74%) |
Jun 24, 2022 | 22.48 | 23.19 | 22.30 | 23.03 | 38,140,104 | +0.66(+2.95%) |
Jun 23, 2022 | 21.63 | 22.44 | 21.39 | 22.37 | 27,008,118 | +0.87(+4.05%) |
Jun 22, 2022 | 21.41 | 22.21 | 21.30 | 21.50 | 32,327,176 | -0.26(-1.19%) |
Jun 21, 2022 | 22.00 | 22.46 | 21.69 | 21.76 | 35,252,768 | -0.05(-0.23%) |
Jun 17, 2022 | 20.37 | 21.96 | 20.37 | 21.81 | 46,928,596 | +1.34(+6.55%) |
Jun 16, 2022 | 21.04 | 21.40 | 20.16 | 20.47 | 55,300,008 | -1.56(-7.08%) |
Jun 15, 2022 | 21.34 | 22.39 | 21.24 | 22.03 | 36,063,512 | +0.94(+4.46%) |
Jun 14, 2022 | 21.72 | 21.95 | 20.89 | 21.09 | 42,992,640 | -0.48(-2.23%) |
Jun 13, 2022 | 22.22 | 22.59 | 21.34 | 21.57 | 33,112,668 | -2.15(-9.06%) |
Jun 10, 2022 | 24.80 | 24.97 | 23.65 | 23.72 | 29,897,424 | -1.72(-6.76%) |
Jun 09, 2022 | 25.94 | 26.69 | 25.36 | 25.44 | 42,138,316 | -0.39(-1.51%) |
Jun 08, 2022 | 25.70 | 26.55 | 25.30 | 25.83 | 31,216,368 | +0.53(+2.09%) |
Jun 07, 2022 | 24.20 | 25.70 | 24.07 | 25.30 | 27,446,696 | +0.57(+2.30%) |
Jun 06, 2022 | 24.86 | 25.43 | 24.28 | 24.73 | 29,833,036 | +0.58(+2.40%) |
Jun 03, 2022 | 24.17 | 24.50 | 23.73 | 24.15 | 24,283,656 | -0.59(-2.38%) |
Jun 02, 2022 | 23.07 | 24.83 | 22.94 | 24.74 | 30,687,140 | +1.80(+7.85%) |
Jun 01, 2022 | 23.53 | 23.87 | 22.57 | 22.94 | 26,385,400 | -0.26(-1.12%) |
May 31, 2022 | 23.50 | 23.90 | 23.03 | 23.20 | 33,169,292 | -0.47(-1.99%) |
May 27, 2022 | 23.49 | 24.13 | 23.33 | 23.67 | 29,710,180 | +0.57(+2.47%) |
May 26, 2022 | 22.15 | 23.28 | 21.93 | 23.10 | 30,191,194 | +1.06(+4.81%) |
May 25, 2022 | 21.71 | 22.36 | 21.27 | 22.04 | 31,263,784 | +0.49(+2.27%) |
May 24, 2022 | 23.69 | 23.74 | 21.41 | 21.55 | 40,702,180 | -2.23(-9.38%) |
May 23, 2022 | 23.32 | 23.83 | 22.71 | 23.78 | 35,192,168 | +0.43(+1.84%) |
May 20, 2022 | 23.81 | 24.10 | 22.41 | 23.35 | 32,058,522 | +0.11(+0.47%) |
May 19, 2022 | 22.29 | 23.81 | 22.20 | 23.24 | 36,450,208 | +0.78(+3.47%) |
May 18, 2022 | 23.98 | 24.19 | 22.34 | 22.46 | 35,716,052 | -1.74(-7.19%) |
May 17, 2022 | 24.32 | 24.90 | 23.59 | 24.20 | 33,845,928 | +0.61(+2.59%) |
May 16, 2022 | 24.31 | 24.46 | 23.40 | 23.59 | 27,282,628 | -0.80(-3.28%) |
May 13, 2022 | 23.88 | 24.87 | 23.68 | 24.39 | 53,577,644 | +1.10(+4.72%) |
May 12, 2022 | 22.15 | 24.06 | 21.69 | 23.29 | 63,989,688 | +0.72(+3.19%) |
May 11, 2022 | 23.28 | 24.15 | 22.50 | 22.57 | 51,123,920 | -1.10(-4.65%) |
May 10, 2022 | 23.85 | 24.55 | 22.80 | 23.67 | 47,975,544 | +0.62(+2.69%) |
May 09, 2022 | 25.41 | 26.07 | 22.80 | 23.05 | 58,077,940 | -3.02(-11.58%) |
May 06, 2022 | 26.84 | 26.84 | 24.75 | 26.07 | 56,575,108 | -0.76(-2.83%) |
May 05, 2022 | 27.87 | 28.83 | 26.20 | 26.83 | 52,774,200 | -1.27(-4.52%) |
May 04, 2022 | 27.41 | 28.40 | 25.90 | 28.10 | 115,571,104 | -1.37(-4.65%) |
May 03, 2022 | 30.15 | 30.59 | 28.85 | 29.47 | 57,817,156 | -0.92(-3.03%) |
May 02, 2022 | 31.24 | 31.35 | 29.51 | 30.39 | 45,626,376 | -1.09(-3.46%) |
Apr 29, 2022 | 32.52 | 33.15 | 31.41 | 31.48 | 24,948,586 | -1.34(-4.08%) |
Apr 28, 2022 | 31.00 | 32.87 | 30.98 | 32.82 | 30,249,274 | +2.14(+6.98%) |
Apr 27, 2022 | 31.10 | 31.98 | 30.16 | 30.68 | 30,753,652 | -0.65(-2.07%) |
Apr 26, 2022 | 32.04 | 32.20 | 31.00 | 31.33 | 26,986,948 | -1.11(-3.42%) |
Apr 25, 2022 | 30.59 | 32.50 | 30.46 | 32.44 | 29,401,588 | +1.61(+5.22%) |
Apr 22, 2022 | 31.62 | 32.23 | 30.80 | 30.83 | 22,825,908 | -0.85(-2.68%) |
Apr 21, 2022 | 34.25 | 34.41 | 31.37 | 31.68 | 32,929,688 | -1.53(-4.61%) |
Apr 20, 2022 | 33.99 | 34.32 | 33.18 | 33.21 | 21,324,564 | -0.59(-1.75%) |
Apr 19, 2022 | 32.16 | 33.99 | 31.97 | 33.80 | 23,314,988 | +2.01(+6.32%) |
Apr 18, 2022 | 32.55 | 32.60 | 31.42 | 31.79 | 24,404,632 | -0.89(-2.72%) |
Apr 14, 2022 | 32.86 | 33.47 | 32.64 | 32.68 | 18,763,024 | +0.05(+0.15%) |
Apr 13, 2022 | 32.00 | 33.11 | 31.93 | 32.63 | 20,175,192 | +0.64(+2.00%) |
Apr 12, 2022 | 32.40 | 33.09 | 31.71 | 31.99 | 32,609,620 | -0.05(-0.16%) |
Apr 11, 2022 | 31.36 | 32.69 | 31.11 | 32.04 | 19,670,292 | -0.01(-0.03%) |
Apr 08, 2022 | 31.92 | 32.55 | 31.58 | 32.05 | 17,991,054 | -0.22(-0.68%) |
Apr 07, 2022 | 33.34 | 33.34 | 31.02 | 32.27 | 34,570,944 | -1.14(-3.41%) |
Apr 06, 2022 | 33.85 | 34.00 | 32.55 | 33.41 | 29,190,972 | -1.55(-4.43%) |
Apr 05, 2022 | 36.35 | 36.61 | 34.72 | 34.96 | 21,014,576 | -1.55(-4.25%) |
Apr 04, 2022 | 36.40 | 36.93 | 36.22 | 36.51 | 20,227,092 | +0.53(+1.47%) |
Apr 01, 2022 | 35.68 | 36.48 | 35.40 | 35.98 | 16,793,336 | +0.30(+0.84%) |
Mar 31, 2022 | 36.50 | 36.73 | 35.37 | 35.68 | 20,604,136 | -0.90(-2.46%) |
Mar 30, 2022 | 36.66 | 37.09 | 36.20 | 36.58 | 22,303,344 | -0.61(-1.64%) |
Mar 29, 2022 | 35.57 | 37.45 | 35.57 | 37.19 | 37,961,292 | +2.42(+6.96%) |
Mar 28, 2022 | 34.14 | 34.91 | 33.73 | 34.77 | 22,209,724 | +0.71(+2.08%) |
Mar 25, 2022 | 34.55 | 34.92 | 33.55 | 34.06 | 28,078,828 | -0.64(-1.84%) |
Mar 24, 2022 | 34.74 | 34.95 | 33.44 | 34.70 | 52,520,164 | +1.64(+4.96%) |
Mar 23, 2022 | 32.71 | 33.68 | 32.57 | 33.06 | 19,020,228 | -0.29(-0.87%) |
Mar 22, 2022 | 31.93 | 33.60 | 31.84 | 33.35 | 21,851,888 | +1.37(+4.28%) |
Mar 21, 2022 | 32.82 | 32.82 | 31.25 | 31.98 | 35,197,216 | -1.38(-4.14%) |
Mar 18, 2022 | 32.52 | 33.42 | 32.33 | 33.36 | 35,828,008 | +0.51(+1.55%) |
Mar 17, 2022 | 32.34 | 32.92 | 31.57 | 32.85 | 27,269,488 | +0.24(+0.74%) |
Mar 16, 2022 | 30.53 | 32.63 | 30.27 | 32.61 | 34,682,376 | +2.81(+9.43%) |
Mar 15, 2022 | 29.52 | 30.41 | 29.06 | 29.80 | 33,047,500 | +0.53(+1.81%) |
Mar 14, 2022 | 30.51 | 30.55 | 28.80 | 29.27 | 41,882,288 | -1.49(-4.84%) |
Mar 11, 2022 | 31.30 | 31.39 | 30.42 | 30.76 | 29,454,728 | +0.35(+1.15%) |
Mar 10, 2022 | 30.86 | 31.14 | 29.84 | 30.41 | 30,763,700 | -1.09(-3.46%) |
Mar 09, 2022 | 31.75 | 32.73 | 31.20 | 31.50 | 33,718,716 | +0.76(+2.47%) |
Mar 08, 2022 | 28.51 | 31.57 | 28.28 | 30.74 | 54,989,160 | +2.17(+7.60%) |
Mar 07, 2022 | 31.48 | 31.94 | 28.55 | 28.57 | 60,142,084 | -1.26(-4.22%) |
Mar 04, 2022 | 31.50 | 31.73 | 29.27 | 29.83 | 52,160,524 | -1.89(-5.96%) |
Mar 03, 2022 | 34.22 | 34.29 | 31.41 | 31.72 | 38,267,892 | -2.32(-6.82%) |
Mar 02, 2022 | 34.00 | 34.22 | 32.97 | 34.04 | 26,097,326 | +0.15(+0.44%) |
Mar 01, 2022 | 35.45 | 35.60 | 33.65 | 33.89 | 31,413,852 | -2.14(-5.94%) |
Feb 28, 2022 | 35.26 | 36.31 | 34.98 | 36.03 | 44,852,944 | +1.05(+3.00%) |
Feb 25, 2022 | 34.84 | 35.27 | 34.24 | 34.98 | 23,691,462 | +0.18(+0.51%) |
Feb 24, 2022 | 29.97 | 34.95 | 29.71 | 34.80 | 42,973,144 | +2.41(+7.45%) |
Feb 23, 2022 | 33.89 | 34.21 | 32.30 | 32.39 | 27,214,958 | -1.29(-3.83%) |
Feb 22, 2022 | 34.21 | 35.10 | 33.28 | 33.68 | 28,694,132 | -1.00(-2.88%) |
Feb 18, 2022 | 34.68 | 0 | -1.03(-2.88%) | |||
Feb 17, 2022 | 36.13 | 37.43 | 35.41 | 35.71 | 28,423,980 | -0.87(-2.38%) |
Feb 16, 2022 | 36.63 | 37.39 | 36.27 | 36.58 | 33,132,422 | -0.51(-1.38%) |
Feb 15, 2022 | 35.44 | 37.21 | 35.11 | 37.09 | 38,151,372 | +2.50(+7.23%) |
Feb 14, 2022 | 35.20 | 35.99 | 34.32 | 34.59 | 44,527,028 | -0.70(-1.98%) |
Feb 11, 2022 | 37.96 | 38.65 | 34.48 | 35.29 | 72,682,440 | -2.46(-6.52%) |
Feb 10, 2022 | 41.00 | 42.56 | 37.35 | 37.75 | 113,798,672 | -2.44(-6.07%) |
Feb 09, 2022 | 38.81 | 40.40 | 38.16 | 40.19 | 52,233,480 | +1.85(+4.83%) |
Feb 08, 2022 | 37.25 | 38.57 | 36.95 | 38.34 | 25,770,408 | +0.80(+2.13%) |
Feb 07, 2022 | 36.99 | 39.05 | 36.98 | 37.54 | 30,500,802 | +0.49(+1.32%) |
Feb 04, 2022 | 35.00 | 37.35 | 34.36 | 37.05 | 33,082,124 | +2.51(+7.27%) |
Feb 03, 2022 | 36.08 | 34.30 | 34.54 | 32,137,704 | -2.63(-7.08%) | |
Feb 02, 2022 | 38.53 | 38.62 | 37.03 | 37.17 | 19,553,584 | -1.44(-3.73%) |
Feb 01, 2022 | 37.63 | 38.70 | 37.20 | 38.61 | 19,648,812 | +1.21(+3.24%) |
Jan 31, 2022 | 35.34 | 37.54 | 37.40 | 22,892,976 | +2.19(+6.22%) | |
Jan 28, 2022 | 34.17 | 35.22 | 32.81 | 35.21 | 28,007,212 | +1.12(+3.29%) |
Jan 27, 2022 | 35.37 | 35.79 | 33.94 | 34.09 | 26,051,534 | -0.71(-2.04%) |
Jan 26, 2022 | 36.07 | 36.68 | 34.46 | 34.80 | 29,478,482 | -0.02(-0.06%) |
Jan 25, 2022 | 35.47 | 36.09 | 34.52 | 34.82 | 29,488,218 | -1.46(-4.02%) |
Jan 24, 2022 | 34.91 | 36.42 | 33.51 | 36.28 | 49,265,240 | +0.34(+0.95%) |
Jan 21, 2022 | 37.41 | 37.60 | 35.84 | 35.94 | 42,186,680 | -1.88(-4.97%) |
Jan 20, 2022 | 38.29 | 39.64 | 37.75 | 37.82 | 21,669,400 | -0.04(-0.11%) |
Jan 19, 2022 | 38.21 | 38.89 | 37.12 | 37.86 | 35,530,028 | -0.55(-1.43%) |
Jan 18, 2022 | 40.96 | 40.96 | 38.37 | 38.41 | 36,877,360 | -3.10(-7.47%) |
Jan 14, 2022 | 41.51 | 0 | -1.36(-3.17%) | |||
Jan 13, 2022 | 43.34 | 43.92 | 42.73 | 42.87 | 17,183,778 | -0.17(-0.39%) |
Jan 12, 2022 | 43.99 | 44.10 | 42.53 | 43.04 | 19,010,816 | -0.58(-1.33%) |
Jan 11, 2022 | 42.36 | 44.17 | 42.19 | 43.62 | 22,175,604 | +1.02(+2.39%) |
Jan 10, 2022 | 41.48 | 42.81 | 40.16 | 42.60 | 29,656,210 | +1.09(+2.63%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.20 | 41.51 | 24,950,882 | -0.52(-1.24%) |
Jan 06, 2022 | 43.11 | 44.08 | 40.97 | 42.03 | 32,427,272 | -1.21(-2.80%) |
Jan 05, 2022 | 44.29 | 45.90 | 42.86 | 43.24 | 28,476,320 | -1.18(-2.66%) |
Jan 04, 2022 | 44.23 | 44.80 | 42.58 | 44.42 | 30,804,652 | +0.47(+1.07%) |
Jan 03, 2022 | 42.48 | 44.41 | 41.89 | 43.95 | 26,358,844 | +2.02(+4.82%) |
Dec 31, 2021 | 42.53 | 43.12 | 41.93 | 41.93 | 13,746,918 | -0.73(-1.71%) |
Dec 30, 2021 | 42.29 | 43.34 | 42.20 | 42.66 | 13,504,613 | +0.20(+0.47%) |
Dec 29, 2021 | 42.72 | 42.93 | 41.81 | 42.46 | 15,904,279 | -0.08(-0.19%) |
Dec 28, 2021 | 42.60 | 43.74 | 42.30 | 42.54 | 21,468,728 | -0.42(-0.98%) |
Dec 27, 2021 | 43.44 | 44.24 | 42.82 | 42.96 | 28,258,288 | -0.95(-2.16%) |
Dec 23, 2021 | 43.03 | 44.35 | 42.76 | 43.91 | 21,763,434 | +0.89(+2.07%) |
Dec 22, 2021 | 41.95 | 43.23 | 41.45 | 43.02 | 27,664,322 | +1.05(+2.50%) |
Dec 21, 2021 | 39.82 | 42.08 | 39.82 | 41.97 | 28,371,280 | +2.27(+5.72%) |
Dec 20, 2021 | 38.45 | 40.15 | 38.08 | 39.70 | 28,153,708 | +0.02(+0.05%) |
Dec 17, 2021 | 37.20 | 40.00 | 36.74 | 39.68 | 51,048,152 | +1.98(+5.25%) |
Dec 16, 2021 | 38.25 | 38.58 | 37.12 | 37.70 | 31,474,412 | -0.13(-0.34%) |
Dec 15, 2021 | 36.91 | 38.38 | 36.24 | 37.83 | 37,600,744 | +0.57(+1.53%) |
Dec 14, 2021 | 35.25 | 38.45 | 35.21 | 37.26 | 45,457,840 | +1.53(+4.28%) |
Dec 13, 2021 | 36.18 | 36.31 | 34.88 | 35.73 | 38,374,308 | -0.94(-2.56%) |
Dec 10, 2021 | 37.41 | 37.87 | 36.61 | 36.67 | 25,760,630 | -0.87(-2.32%) |
Dec 09, 2021 | 38.44 | 38.70 | 37.48 | 37.54 | 22,977,170 | -1.27(-3.27%) |
Dec 08, 2021 | 38.30 | 39.41 | 38.01 | 38.81 | 29,670,048 | +0.73(+1.92%) |
Dec 07, 2021 | 39.40 | 40.22 | 37.76 | 38.08 | 40,411,604 | -0.41(-1.07%) |
Dec 06, 2021 | 35.95 | 38.99 | 35.44 | 38.49 | 36,726,452 | +2.64(+7.36%) |
Dec 03, 2021 | 37.42 | 37.84 | 35.26 | 35.85 | 47,392,744 | -2.27(-5.95%) |
Dec 02, 2021 | 36.55 | 38.40 | 36.45 | 38.12 | 32,206,576 | +2.10(+5.83%) |
Dec 01, 2021 | 39.45 | 39.50 | 35.80 | 36.02 | 47,324,144 | -1.98(-5.21%) |
Nov 30, 2021 | 39.25 | 39.95 | 37.03 | 38.00 | 55,246,772 | -1.70(-4.28%) |
Nov 29, 2021 | 41.06 | 41.25 | 38.78 | 39.70 | 27,696,956 | -0.82(-2.02%) |
Nov 26, 2021 | 39.61 | 40.62 | 38.77 | 40.52 | 35,453,720 | -1.56(-3.71%) |
Nov 24, 2021 | 42.00 | 42.37 | 41.24 | 42.08 | 17,118,256 | -0.60(-1.41%) |
Nov 23, 2021 | 42.38 | 43.14 | 41.60 | 42.68 | 18,089,314 | +0.08(+0.19%) |
Nov 22, 2021 | 43.96 | 44.40 | 41.80 | 42.60 | 31,337,288 | -1.63(-3.69%) |
Nov 19, 2021 | 43.93 | 44.72 | 43.50 | 44.23 | 21,465,564 | -0.77(-1.71%) |
Nov 18, 2021 | 44.53 | 45.02 | 43.58 | 45.00 | 27,824,712 | +0.89(+2.02%) |
Nov 17, 2021 | 45.36 | 45.64 | 43.90 | 44.11 | 25,022,668 | -1.54(-3.37%) |
Nov 16, 2021 | 45.54 | 46.60 | 44.86 | 45.65 | 46,165,128 | +2.04(+4.68%) |
Nov 15, 2021 | 45.11 | 45.26 | 43.56 | 43.61 | 19,658,192 | -1.51(-3.35%) |
Nov 12, 2021 | 43.57 | 45.13 | 43.57 | 45.12 | 29,804,612 | +1.84(+4.25%) |
Nov 11, 2021 | 43.32 | 43.72 | 42.44 | 43.28 | 27,287,720 | -1.02(-2.30%) |
Nov 10, 2021 | 44.90 | 44.30 | 33,689,752 | -1.21(-2.66%) | ||
Nov 09, 2021 | 45.91 | 45.98 | 43.68 | 45.51 | 33,568,336 | -0.38(-0.83%) |
Nov 08, 2021 | 47.08 | 47.65 | 45.82 | 45.89 | 25,232,378 | -1.30(-2.75%) |
Nov 05, 2021 | 47.50 | 48.74 | 46.61 | 47.19 | 45,641,504 | +1.92(+4.24%) |
Nov 04, 2021 | 45.54 | 46.53 | 44.99 | 45.27 | 31,792,644 | -0.45(-0.98%) |
Nov 03, 2021 | 45.33 | 46.26 | 44.71 | 45.72 | 38,459,988 | +2.83(+6.60%) |
Nov 02, 2021 | 44.34 | 44.34 | 42.33 | 42.89 | 27,949,184 | -1.47(-3.31%) |