Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.02 | 28.32 | 27.95 | 28.30 | 7,580,171 | +0.19(+0.67%) |
Nov 29, 2022 | 28.14 | 28.33 | 28.08 | 28.11 | 5,651,807 | -0.30(-1.07%) |
Nov 28, 2022 | 28.51 | 28.56 | 28.28 | 28.41 | 6,182,413 | +0.08(+0.27%) |
Nov 25, 2022 | 28.25 | 28.34 | 28.21 | 28.33 | 4,473,935 | -0.06(-0.20%) |
Nov 23, 2022 | 28.13 | 28.40 | 28.11 | 28.39 | 6,925,237 | +0.42(+1.49%) |
Nov 22, 2022 | 27.77 | 28.02 | 27.75 | 27.97 | 12,912,813 | +0.35(+1.27%) |
Nov 21, 2022 | 27.78 | 27.82 | 27.55 | 27.62 | 8,208,732 | +0.09(+0.31%) |
Nov 18, 2022 | 27.74 | 27.83 | 27.50 | 27.54 | 6,198,483 | -0.15(-0.55%) |
Nov 17, 2022 | 27.67 | 27.75 | 27.55 | 27.69 | 5,772,755 | -0.27(-0.98%) |
Nov 16, 2022 | 27.61 | 27.97 | 27.55 | 27.96 | 6,648,709 | +0.55(+2.01%) |
Nov 15, 2022 | 27.17 | 27.42 | 27.13 | 27.41 | 4,461,944 | +0.41(+1.51%) |
Nov 14, 2022 | 27.06 | 27.08 | 26.86 | 27.01 | 3,876,109 | -0.08(-0.28%) |
Nov 11, 2022 | 26.99 | 27.20 | 26.95 | 27.08 | 2,011,902 | -0.08(-0.28%) |
Nov 10, 2022 | 26.76 | 27.21 | 26.73 | 27.16 | 7,056,103 | +0.99(+3.77%) |
Nov 09, 2022 | 25.99 | 26.28 | 25.95 | 26.17 | 8,868,871 | +0.08(+0.29%) |
Nov 08, 2022 | 25.97 | 26.25 | 25.96 | 26.10 | 5,084,012 | +0.27(+1.06%) |
Nov 07, 2022 | 26.19 | 26.21 | 25.81 | 25.82 | 2,759,432 | -0.25(-0.95%) |
Nov 04, 2022 | 26.29 | 26.41 | 26.05 | 26.07 | 4,108,074 | -0.39(-1.47%) |
Nov 03, 2022 | 26.27 | 26.58 | 26.24 | 26.46 | 23,866,120 | -0.13(-0.50%) |
Nov 02, 2022 | 26.71 | 26.47 | 26.59 | 6,975,228 | -0.09(-0.36%) | |
Nov 01, 2022 | 26.87 | 26.89 | 26.57 | 26.68 | 2,895,906 | +0.22(+0.82%) |
Oct 31, 2022 | 26.52 | 26.60 | 26.21 | 26.47 | 4,743,317 | -0.19(-0.71%) |
Oct 28, 2022 | 26.67 | 26.85 | 26.55 | 26.66 | 2,726,109 | -0.20(-0.74%) |
Oct 27, 2022 | 26.69 | 26.94 | 26.52 | 26.85 | 6,471,452 | +0.27(+1.03%) |
Oct 26, 2022 | 26.42 | 26.66 | 26.42 | 26.58 | 4,926,144 | +0.34(+1.30%) |
Oct 25, 2022 | 26.12 | 26.29 | 26.08 | 26.24 | 7,421,801 | +0.67(+2.63%) |
Oct 24, 2022 | 25.64 | 25.82 | 25.41 | 25.57 | 6,906,069 | -0.18(-0.70%) |
Oct 21, 2022 | 25.70 | 25.93 | 25.57 | 25.75 | 9,182,223 | -0.43(-1.63%) |
Oct 20, 2022 | 26.44 | 26.53 | 26.14 | 26.17 | 4,416,516 | -0.40(-1.49%) |
Oct 19, 2022 | 26.76 | 26.81 | 26.54 | 26.57 | 4,234,358 | -0.49(-1.82%) |
Oct 18, 2022 | 26.97 | 27.08 | 26.68 | 27.06 | 4,425,220 | +0.10(+0.39%) |
Oct 17, 2022 | 27.27 | 27.38 | 26.94 | 26.96 | 5,366,051 | -0.13(-0.49%) |
Oct 14, 2022 | 27.50 | 27.50 | 27.01 | 27.09 | 3,071,947 | -0.19(-0.69%) |
Oct 13, 2022 | 27.01 | 27.53 | 27.00 | 27.28 | 4,188,228 | -0.24(-0.86%) |
Oct 12, 2022 | 27.24 | 27.55 | 27.22 | 27.52 | 6,442,627 | +0.11(+0.41%) |
Oct 11, 2022 | 27.37 | 27.66 | 27.19 | 27.40 | 10,105,652 | +0.12(+0.45%) |
Oct 10, 2022 | 27.54 | 27.57 | 27.12 | 27.28 | 1,548,366 | -0.40(-1.44%) |
Oct 07, 2022 | 27.61 | 27.84 | 27.54 | 27.68 | 3,652,401 | -0.26(-0.91%) |
Oct 06, 2022 | 28.07 | 28.14 | 27.81 | 27.93 | 6,571,834 | -0.11(-0.40%) |
Oct 05, 2022 | 28.13 | 28.15 | 27.84 | 28.05 | 4,770,754 | -0.30(-1.07%) |
Oct 04, 2022 | 28.51 | 28.65 | 28.30 | 28.35 | 7,866,299 | -0.07(-0.23%) |
Oct 03, 2022 | 28.41 | 28.63 | 28.24 | 28.41 | 5,663,705 | +0.45(+1.61%) |
Sep 30, 2022 | 28.44 | 28.57 | 27.92 | 27.96 | 8,986,242 | -0.33(-1.17%) |
Sep 29, 2022 | 28.08 | 28.41 | 28.07 | 28.29 | 5,051,029 | -0.16(-0.56%) |
Sep 28, 2022 | 28.13 | 28.47 | 27.97 | 28.45 | 5,305,103 | +0.91(+3.29%) |
Sep 27, 2022 | 28.01 | 28.07 | 27.55 | 27.55 | 5,312,254 | -0.71(-2.50%) |
Sep 26, 2022 | 28.69 | 28.69 | 28.13 | 28.26 | 6,023,485 | -0.57(-1.96%) |
Sep 23, 2022 | 28.69 | 28.97 | 28.51 | 28.82 | 9,813,721 | +0.15(+0.53%) |
Sep 22, 2022 | 28.83 | 28.86 | 28.56 | 28.67 | 8,373,654 | -0.75(-2.53%) |
Sep 21, 2022 | 29.09 | 29.42 | 28.89 | 29.42 | 4,186,695 | +0.45(+1.56%) |
Sep 20, 2022 | 28.82 | 29.10 | 28.76 | 28.96 | 3,717,534 | -0.27(-0.94%) |
Sep 19, 2022 | 29.13 | 29.36 | 29.11 | 29.24 | 2,783,583 | +0.04(+0.13%) |
Sep 16, 2022 | 29.17 | 29.41 | 29.11 | 29.20 | 5,422,988 | -0.19(-0.64%) |
Sep 15, 2022 | 29.38 | 29.47 | 29.31 | 29.39 | 2,904,470 | -0.06(-0.19%) |
Sep 14, 2022 | 29.29 | 29.51 | 29.25 | 29.44 | 3,040,226 | +0.08(+0.26%) |
Sep 13, 2022 | 29.11 | 29.39 | 29.04 | 29.37 | 3,324,436 | +0.03(+0.10%) |
Sep 12, 2022 | 29.64 | 29.71 | 29.22 | 29.34 | 9,435,442 | -0.22(-0.73%) |
Sep 09, 2022 | 29.59 | 29.69 | 29.41 | 29.56 | 1,580,839 | +0.06(+0.19%) |
Sep 08, 2022 | 29.72 | 29.87 | 29.50 | 29.50 | 6,599,278 | -0.28(-0.95%) |
Sep 07, 2022 | 29.56 | 29.85 | 29.54 | 29.78 | 6,364,393 | +0.46(+1.58%) |
Sep 06, 2022 | 29.70 | 29.71 | 29.32 | 29.32 | 3,648,025 | -0.72(-2.39%) |
Sep 02, 2022 | 29.91 | 30.11 | 29.85 | 30.04 | 4,978,587 | +0.17(+0.57%) |
Sep 01, 2022 | 29.94 | 30.02 | 29.71 | 29.87 | 3,528,707 | -0.52(-1.71%) |
Aug 31, 2022 | 30.59 | 30.74 | 30.30 | 30.39 | 6,672,361 | -0.25(-0.83%) |
Aug 30, 2022 | 30.56 | 30.79 | 30.46 | 30.64 | 3,122,401 | +0.06(+0.18%) |
Aug 29, 2022 | 30.67 | 30.69 | 30.47 | 30.59 | 1,320,273 | -0.26(-0.85%) |
Aug 26, 2022 | 30.54 | 30.95 | 30.47 | 30.85 | 4,234,156 | +0.19(+0.61%) |
Aug 25, 2022 | 30.29 | 30.72 | 28.67 | 30.66 | 29,998,932 | +0.40(+1.34%) |
Aug 24, 2022 | 30.33 | 30.41 | 30.16 | 30.26 | 5,689,914 | -0.22(-0.71%) |
Aug 23, 2022 | 30.50 | 30.83 | 30.39 | 30.47 | 2,576,498 | -0.14(-0.46%) |
Aug 22, 2022 | 30.71 | 30.73 | 30.51 | 30.61 | 2,199,331 | -0.12(-0.40%) |
Aug 19, 2022 | 30.79 | 30.83 | 30.67 | 30.74 | 6,475,713 | -0.49(-1.57%) |
Aug 18, 2022 | 31.24 | 31.41 | 31.16 | 31.23 | 3,205,153 | +0.08(+0.24%) |
Aug 17, 2022 | 31.26 | 31.26 | 31.07 | 31.15 | 2,456,967 | -0.36(-1.14%) |
Aug 16, 2022 | 31.31 | 31.51 | 31.07 | 31.51 | 1,557,262 | +0.11(+0.36%) |
Aug 15, 2022 | 31.58 | 31.68 | 31.38 | 31.40 | 1,626,677 | +0.02(+0.06%) |
Aug 12, 2022 | 31.26 | 31.38 | 31.09 | 31.38 | 1,743,925 | +0.30(+0.97%) |
Aug 11, 2022 | 31.68 | 31.72 | 31.00 | 31.08 | 10,896,069 | -0.66(-2.08%) |
Aug 10, 2022 | 31.89 | 32.19 | 31.65 | 31.73 | 8,100,108 | -0.19(-0.59%) |
Aug 09, 2022 | 31.89 | 32.04 | 31.83 | 31.92 | 4,573,370 | -0.10(-0.32%) |
Aug 08, 2022 | 31.88 | 32.08 | 31.87 | 32.03 | 2,529,561 | +0.42(+1.34%) |
Aug 05, 2022 | 31.72 | 31.74 | 31.45 | 31.60 | 3,962,596 | -0.72(-2.21%) |
Aug 04, 2022 | 32.22 | 32.38 | 32.14 | 32.32 | 9,161,275 | -0.01(-0.03%) |
Aug 03, 2022 | 31.75 | 32.34 | 31.55 | 32.33 | 6,938,792 | +0.46(+1.45%) |
Aug 02, 2022 | 32.54 | 32.68 | 31.80 | 31.87 | 7,236,154 | -0.63(-1.94%) |
Aug 01, 2022 | 32.07 | 32.53 | 32.04 | 32.50 | 3,059,966 | +0.68(+2.13%) |
Jul 29, 2022 | 31.88 | 32.27 | 31.77 | 31.82 | 6,448,094 | -0.07(-0.21%) |
Jul 28, 2022 | 31.95 | 32.16 | 31.77 | 31.89 | 3,321,894 | +0.24(+0.77%) |
Jul 27, 2022 | 31.92 | 32.02 | 31.60 | 31.64 | 4,387,376 | -0.13(-0.41%) |
Jul 26, 2022 | 32.10 | 32.21 | 31.75 | 31.77 | 3,894,452 | +0.07(+0.21%) |
Jul 25, 2022 | 31.58 | 31.78 | 31.51 | 31.71 | 9,390,165 | -0.34(-1.06%) |
Jul 22, 2022 | 31.97 | 32.22 | 31.88 | 32.05 | 8,828,970 | +0.53(+1.67%) |
Jul 21, 2022 | 31.16 | 31.55 | 31.13 | 31.52 | 6,985,242 | +0.49(+1.57%) |
Jul 20, 2022 | 31.25 | 31.27 | 30.88 | 31.03 | 7,819,615 | +0.09(+0.30%) |
Jul 19, 2022 | 31.11 | 31.15 | 30.79 | 30.94 | 4,432,236 | -0.17(-0.54%) |
Jul 18, 2022 | 31.17 | 31.19 | 30.91 | 31.11 | 1,781,642 | -0.31(-0.99%) |
Jul 15, 2022 | 31.32 | 31.59 | 31.28 | 31.42 | 5,660,443 | +0.20(+0.63%) |
Jul 14, 2022 | 31.14 | 31.39 | 30.98 | 31.22 | 7,469,447 | -0.25(-0.81%) |
Jul 13, 2022 | 30.82 | 31.52 | 30.72 | 31.47 | 14,281,278 | +0.34(+1.09%) |
Jul 12, 2022 | 31.29 | 31.44 | 31.13 | 31.14 | 3,979,336 | +0.15(+0.49%) |
Jul 11, 2022 | 30.82 | 31.07 | 30.80 | 30.99 | 4,841,749 | +0.50(+1.63%) |
Jul 08, 2022 | 30.73 | 30.73 | 30.38 | 30.49 | 4,552,352 | -0.35(-1.13%) |
Jul 07, 2022 | 31.14 | 31.15 | 30.76 | 30.83 | 3,354,498 | -0.23(-0.76%) |
Jul 06, 2022 | 31.73 | 31.74 | 31.06 | 31.07 | 7,108,007 | -0.48(-1.52%) |
Jul 05, 2022 | 31.62 | 31.80 | 31.41 | 31.55 | 4,090,326 | +0.20(+0.63%) |
Jul 01, 2022 | 31.37 | 31.77 | 31.18 | 31.35 | 5,532,687 | +0.34(+1.11%) |
Jun 30, 2022 | 30.99 | 31.23 | 30.98 | 31.01 | 8,457,368 | +0.27(+0.88%) |
Jun 29, 2022 | 30.38 | 30.76 | 30.35 | 30.74 | 7,514,731 | +0.44(+1.45%) |
Jun 28, 2022 | 30.08 | 30.31 | 29.99 | 30.30 | 4,259,298 | +0.09(+0.31%) |
Jun 27, 2022 | 30.07 | 30.33 | 30.07 | 30.20 | 6,591,729 | -0.23(-0.77%) |
Jun 24, 2022 | 30.65 | 30.82 | 30.42 | 30.44 | 7,892,748 | -0.39(-1.28%) |
Jun 23, 2022 | 30.77 | 31.08 | 30.65 | 30.83 | 6,660,840 | +0.24(+0.80%) |
Jun 22, 2022 | 30.47 | 30.62 | 30.40 | 30.59 | 8,100,338 | +0.75(+2.51%) |
Jun 21, 2022 | 29.82 | 30.04 | 29.75 | 29.84 | 3,565,097 | -0.49(-1.61%) |
Jun 17, 2022 | 30.28 | 30.47 | 30.01 | 30.32 | 3,572,657 | +0.11(+0.37%) |
Jun 16, 2022 | 29.39 | 30.22 | 29.30 | 30.21 | 5,634,087 | +0.19(+0.62%) |
Jun 15, 2022 | 29.76 | 30.02 | 29.51 | 30.02 | 8,265,266 | +0.60(+2.04%) |
Jun 14, 2022 | 29.87 | 29.99 | 29.40 | 29.42 | 2,681,654 | -0.39(-1.32%) |
Jun 13, 2022 | 30.14 | 30.18 | 29.55 | 29.82 | 4,524,205 | -0.91(-2.96%) |
Jun 10, 2022 | 30.87 | 30.93 | 30.53 | 30.73 | 5,879,182 | -0.20(-0.64%) |
Jun 09, 2022 | 30.76 | 30.98 | 30.73 | 30.92 | 2,125,756 | +0.07(+0.21%) |
Jun 08, 2022 | 30.99 | 31.11 | 30.84 | 30.86 | 1,955,113 | -0.23(-0.72%) |
Jun 07, 2022 | 30.98 | 31.26 | 30.96 | 31.08 | 2,307,764 | +0.29(+0.94%) |
Jun 06, 2022 | 31.10 | 31.20 | 30.77 | 30.79 | 2,932,406 | -0.53(-1.68%) |
Jun 03, 2022 | 31.09 | 31.33 | 31.06 | 31.32 | 1,685,606 | -0.09(-0.30%) |
Jun 02, 2022 | 31.50 | 31.51 | 31.21 | 31.41 | 2,232,220 | +0.02(+0.06%) |
Jun 01, 2022 | 31.63 | 31.67 | 31.26 | 31.39 | 1,907,872 | -0.05(-0.16%) |
May 31, 2022 | 31.58 | 31.60 | 31.27 | 31.44 | 3,528,236 | -0.64(-1.98%) |
May 27, 2022 | 32.13 | 32.24 | 32.00 | 32.08 | 2,457,403 | +0.08(+0.26%) |
May 26, 2022 | 32.04 | 32.06 | 31.75 | 32.00 | 2,954,542 | -0.14(-0.44%) |
May 25, 2022 | 32.21 | 32.21 | 31.96 | 32.14 | 2,437,616 | +0.11(+0.35%) |
May 24, 2022 | 31.77 | 32.21 | 31.77 | 32.02 | 2,193,830 | +0.58(+1.85%) |
May 23, 2022 | 31.72 | 31.86 | 31.43 | 31.44 | 3,303,003 | -0.50(-1.55%) |
May 20, 2022 | 31.56 | 32.05 | 31.56 | 31.94 | 3,481,169 | +0.36(+1.13%) |
May 19, 2022 | 31.96 | 31.98 | 31.52 | 31.58 | 2,857,692 | +0.07(+0.21%) |
May 18, 2022 | 30.99 | 31.55 | 30.95 | 31.52 | 3,704,083 | +0.60(+1.94%) |
May 17, 2022 | 30.96 | 31.13 | 30.89 | 30.92 | 1,900,012 | -0.33(-1.05%) |
May 16, 2022 | 31.32 | 31.52 | 31.25 | 31.25 | 2,851,856 | +0.00(+0.00%) |
May 13, 2022 | 31.50 | 31.54 | 31.24 | 31.25 | 1,928,859 | -0.45(-1.42%) |
May 12, 2022 | 31.77 | 31.97 | 31.67 | 31.70 | 3,912,438 | -0.02(-0.06%) |
May 11, 2022 | 30.96 | 31.73 | 30.88 | 31.71 | 3,601,059 | +0.52(+1.68%) |
May 10, 2022 | 31.23 | 31.49 | 31.12 | 31.19 | 6,026,521 | +0.27(+0.88%) |
May 09, 2022 | 30.47 | 30.92 | 30.41 | 30.92 | 3,960,765 | +0.26(+0.85%) |
May 06, 2022 | 30.76 | 30.99 | 30.57 | 30.66 | 3,106,510 | -0.45(-1.44%) |
May 05, 2022 | 31.31 | 31.35 | 30.75 | 31.11 | 5,608,294 | -0.80(-2.49%) |
May 04, 2022 | 31.71 | 31.98 | 31.57 | 31.90 | 6,295,572 | +0.17(+0.53%) |
May 03, 2022 | 32.01 | 32.07 | 31.71 | 31.73 | 3,529,502 | +0.18(+0.56%) |
May 02, 2022 | 31.69 | 31.80 | 31.47 | 31.56 | 6,526,538 | -0.51(-1.60%) |
Apr 29, 2022 | 32.00 | 32.44 | 31.96 | 32.07 | 3,845,237 | -0.37(-1.15%) |
Apr 28, 2022 | 32.28 | 32.46 | 32.20 | 32.44 | 5,470,943 | +0.03(+0.09%) |
Apr 27, 2022 | 32.76 | 32.78 | 32.39 | 32.41 | 3,036,147 | -0.40(-1.22%) |
Apr 26, 2022 | 32.83 | 32.95 | 32.65 | 32.81 | 3,741,304 | +0.31(+0.95%) |
Apr 25, 2022 | 32.55 | 32.74 | 32.47 | 32.51 | 1,989,538 | +0.30(+0.93%) |
Apr 22, 2022 | 32.20 | 32.52 | 32.14 | 32.21 | 2,073,528 | -0.14(-0.43%) |
Apr 21, 2022 | 32.39 | 32.40 | 31.97 | 32.35 | 2,887,027 | -0.25(-0.77%) |
Apr 20, 2022 | 32.24 | 32.66 | 32.15 | 32.60 | 2,992,589 | +0.59(+1.84%) |
Apr 19, 2022 | 31.97 | 32.11 | 31.84 | 32.01 | 3,866,646 | -0.21(-0.64%) |
Apr 18, 2022 | 32.41 | 32.46 | 32.12 | 32.22 | 3,362,270 | -0.18(-0.55%) |
Apr 14, 2022 | 32.91 | 32.92 | 32.34 | 32.39 | 3,214,958 | -0.64(-1.95%) |
Apr 13, 2022 | 32.97 | 33.27 | 32.92 | 33.04 | 2,827,918 | +0.08(+0.25%) |
Apr 12, 2022 | 33.19 | 33.23 | 32.86 | 32.95 | 4,666,929 | -0.02(-0.06%) |
Apr 11, 2022 | 33.14 | 33.21 | 32.83 | 32.97 | 3,202,321 | -0.46(-1.37%) |
Apr 08, 2022 | 33.52 | 33.63 | 33.24 | 33.43 | 2,677,536 | -0.37(-1.11%) |
Apr 07, 2022 | 33.71 | 33.85 | 33.54 | 33.80 | 8,416,253 | -0.23(-0.69%) |
Apr 06, 2022 | 33.80 | 34.24 | 33.79 | 34.04 | 4,143,792 | -0.29(-0.84%) |
Apr 05, 2022 | 34.89 | 34.90 | 34.27 | 34.33 | 1,890,707 | -0.75(-2.13%) |
Apr 04, 2022 | 35.21 | 35.21 | 34.88 | 35.07 | 2,861,815 | -0.21(-0.61%) |
Apr 01, 2022 | 34.73 | 35.44 | 34.65 | 35.29 | 3,830,243 | +0.02(+0.07%) |
Mar 31, 2022 | 35.17 | 35.35 | 35.10 | 35.27 | 3,531,745 | +0.15(+0.42%) |
Mar 30, 2022 | 34.71 | 35.17 | 34.68 | 35.12 | 3,405,916 | +0.25(+0.72%) |
Mar 29, 2022 | 34.80 | 35.05 | 34.61 | 34.87 | 5,503,682 | +0.23(+0.67%) |
Mar 28, 2022 | 34.54 | 34.81 | 34.44 | 34.63 | 2,891,544 | +0.30(+0.87%) |
Mar 25, 2022 | 34.58 | 34.58 | 34.10 | 34.33 | 5,567,187 | -0.49(-1.42%) |
Mar 24, 2022 | 34.63 | 35.00 | 34.60 | 34.83 | 2,044,056 | -0.26(-0.74%) |
Mar 23, 2022 | 34.56 | 35.11 | 34.44 | 35.09 | 2,233,252 | +0.70(+2.03%) |
Mar 22, 2022 | 34.46 | 34.54 | 34.31 | 34.39 | 4,246,930 | -0.39(-1.13%) |
Mar 21, 2022 | 35.03 | 35.14 | 34.67 | 34.78 | 2,049,327 | -0.79(-2.23%) |
Mar 18, 2022 | 35.39 | 35.61 | 35.36 | 35.57 | 1,740,564 | +0.38(+1.09%) |
Mar 17, 2022 | 35.45 | 35.58 | 35.02 | 35.19 | 3,003,738 | -0.26(-0.74%) |
Mar 16, 2022 | 35.22 | 35.53 | 34.84 | 35.45 | 5,480,680 | +0.28(+0.80%) |
Mar 15, 2022 | 35.46 | 35.55 | 35.08 | 35.17 | 5,492,463 | -0.05(-0.13%) |
Mar 14, 2022 | 35.47 | 35.51 | 35.20 | 35.22 | 2,192,467 | -0.79(-2.20%) |
Mar 11, 2022 | 35.87 | 36.13 | 35.84 | 36.01 | 2,698,795 | +0.09(+0.26%) |
Mar 10, 2022 | 35.99 | 35.73 | 35.92 | 4,909,727 | -0.46(-1.26%) | |
Mar 09, 2022 | 36.53 | 36.60 | 36.30 | 36.38 | 4,236,439 | -0.35(-0.94%) |
Mar 08, 2022 | 36.66 | 36.81 | 36.58 | 36.72 | 3,991,234 | -0.34(-0.91%) |
Mar 07, 2022 | 37.05 | 37.43 | 36.96 | 37.06 | 7,985,467 | -0.31(-0.82%) |
Mar 04, 2022 | 37.37 | 37.50 | 37.11 | 37.36 | 5,705,415 | +0.64(+1.75%) |
Mar 03, 2022 | 36.65 | 36.94 | 36.52 | 36.72 | 3,878,356 | +0.35(+0.97%) |
Mar 02, 2022 | 37.20 | 37.34 | 36.35 | 36.37 | 5,359,837 | -1.22(-3.25%) |
Mar 01, 2022 | 37.32 | 37.83 | 37.24 | 37.59 | 6,015,409 | +0.40(+1.07%) |
Feb 28, 2022 | 36.77 | 37.20 | 36.76 | 37.19 | 4,178,284 | +0.81(+2.23%) |
Feb 25, 2022 | 36.38 | 36.50 | 36.23 | 36.38 | 4,028,173 | +0.00(+0.00%) |
Feb 24, 2022 | 36.95 | 36.97 | 36.25 | 36.38 | 3,780,053 | +0.02(+0.05%) |
Feb 23, 2022 | 36.60 | 36.64 | 36.34 | 36.36 | 3,613,455 | -0.47(-1.29%) |
Feb 22, 2022 | 36.63 | 36.85 | 36.56 | 36.84 | 2,762,492 | +0.08(+0.23%) |
Feb 18, 2022 | 36.75 | 0 | +0.34(+0.95%) | |||
Feb 17, 2022 | 36.31 | 36.59 | 36.18 | 36.41 | 4,747,271 | +0.27(+0.75%) |
Feb 16, 2022 | 36.20 | 36.23 | 35.84 | 36.14 | 4,879,267 | +0.18(+0.49%) |
Feb 15, 2022 | 36.10 | 36.17 | 35.95 | 35.96 | 3,181,726 | -0.37(-1.03%) |
Feb 14, 2022 | 36.48 | 36.64 | 36.21 | 36.33 | 3,905,524 | -0.45(-1.22%) |
Feb 11, 2022 | 36.42 | 36.84 | 36.04 | 36.78 | 5,951,875 | +0.52(+1.44%) |
Feb 10, 2022 | 36.60 | 36.65 | 36.16 | 36.26 | 4,745,856 | -0.56(-1.52%) |
Feb 09, 2022 | 36.86 | 37.04 | 36.75 | 36.82 | 7,416,005 | +0.10(+0.28%) |
Feb 08, 2022 | 36.75 | 36.84 | 36.65 | 36.72 | 1,967,682 | -0.25(-0.68%) |
Feb 07, 2022 | 36.92 | 37.02 | 36.84 | 36.97 | 1,611,076 | +0.03(+0.08%) |
Feb 04, 2022 | 37.15 | 37.22 | 36.88 | 36.94 | 5,059,763 | -0.55(-1.47%) |
Feb 03, 2022 | 37.32 | 37.57 | 37.49 | 4,339,001 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.67 | 38.08 | 37.67 | 37.77 | 3,221,614 | +0.17(+0.45%) |
Feb 01, 2022 | 37.74 | 37.76 | 37.45 | 37.60 | 2,640,329 | -0.14(-0.36%) |
Jan 31, 2022 | 37.65 | 37.87 | 37.74 | 7,314,086 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.63 | 37.99 | 37.58 | 37.89 | 4,430,757 | +0.02(+0.05%) |
Jan 27, 2022 | 37.70 | 37.95 | 37.69 | 37.87 | 3,717,734 | +0.60(+1.62%) |
Jan 26, 2022 | 37.70 | 37.77 | 37.25 | 37.26 | 4,229,910 | -0.40(-1.06%) |
Jan 25, 2022 | 37.90 | 38.05 | 37.59 | 37.66 | 5,163,700 | -0.09(-0.25%) |
Jan 24, 2022 | 38.19 | 38.21 | 37.74 | 37.76 | 4,082,866 | -0.27(-0.71%) |
Jan 21, 2022 | 37.98 | 38.15 | 37.79 | 38.03 | 24,416,074 | +0.41(+1.09%) |
Jan 20, 2022 | 37.47 | 37.62 | 37.40 | 37.62 | 1,692,782 | +0.21(+0.57%) |
Jan 19, 2022 | 37.26 | 37.55 | 37.20 | 37.40 | 2,679,512 | +0.27(+0.73%) |
Jan 18, 2022 | 37.37 | 37.45 | 37.13 | 37.13 | 2,332,220 | -0.52(-1.38%) |
Jan 14, 2022 | 37.65 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.00 | 38.23 | 37.90 | 38.19 | 1,729,707 | +0.30(+0.79%) |
Jan 12, 2022 | 38.12 | 38.14 | 37.89 | 37.90 | 1,610,056 | -0.12(-0.32%) |
Jan 11, 2022 | 37.86 | 38.03 | 37.81 | 38.02 | 3,291,940 | +0.21(+0.57%) |
Jan 10, 2022 | 37.57 | 37.84 | 37.50 | 37.80 | 1,825,029 | +0.08(+0.22%) |
Jan 07, 2022 | 37.95 | 37.96 | 37.55 | 37.72 | 2,107,135 | -0.27(-0.71%) |
Jan 06, 2022 | 37.82 | 38.02 | 37.75 | 37.99 | 2,001,958 | +0.06(+0.15%) |
Jan 05, 2022 | 38.21 | 38.21 | 37.87 | 37.93 | 3,057,334 | -0.18(-0.46%) |
Jan 04, 2022 | 38.06 | 38.20 | 37.87 | 38.11 | 6,136,506 | -0.14(-0.36%) |
Jan 03, 2022 | 38.76 | 38.89 | 38.24 | 38.25 | 4,726,600 | -0.94(-2.40%) |
Dec 31, 2021 | 39.10 | 39.41 | 39.01 | 39.19 | 4,012,463 | +0.07(+0.17%) |
Dec 30, 2021 | 38.98 | 39.14 | 38.77 | 39.12 | 2,061,099 | +0.30(+0.77%) |
Dec 29, 2021 | 38.91 | 38.98 | 38.76 | 38.83 | 1,972,149 | -0.42(-1.07%) |
Dec 28, 2021 | 39.54 | 39.59 | 39.17 | 39.24 | 1,878,140 | -0.13(-0.33%) |
Dec 27, 2021 | 39.30 | 39.41 | 39.25 | 39.37 | 1,803,311 | +0.07(+0.17%) |
Dec 23, 2021 | 39.56 | 39.56 | 39.17 | 39.31 | 1,726,042 | -0.29(-0.73%) |
Dec 22, 2021 | 39.60 | 39.62 | 39.42 | 39.60 | 1,560,206 | +0.15(+0.38%) |
Dec 21, 2021 | 39.18 | 39.46 | 39.06 | 39.45 | 3,494,178 | -0.14(-0.35%) |
Dec 20, 2021 | 39.83 | 39.91 | 39.55 | 39.59 | 2,488,896 | -0.24(-0.61%) |
Dec 17, 2021 | 39.76 | 39.90 | 39.71 | 39.83 | 3,565,754 | +0.38(+0.97%) |
Dec 16, 2021 | 39.37 | 39.64 | 39.35 | 39.45 | 5,029,779 | +0.01(+0.02%) |
Dec 15, 2021 | 39.50 | 39.79 | 39.39 | 39.44 | 3,358,660 | -0.33(-0.84%) |
Dec 14, 2021 | 39.69 | 39.84 | 39.45 | 39.77 | 1,854,518 | -0.07(-0.19%) |
Dec 13, 2021 | 39.71 | 39.92 | 39.68 | 39.85 | 3,653,158 | +0.52(+1.32%) |
Dec 10, 2021 | 39.59 | 39.66 | 39.33 | 39.33 | 2,320,892 | -0.09(-0.24%) |
Dec 09, 2021 | 39.44 | 39.56 | 39.22 | 39.42 | 10,207,243 | +0.23(+0.59%) |
Dec 08, 2021 | 39.68 | 39.68 | 39.19 | 39.19 | 3,447,368 | -0.59(-1.49%) |
Dec 07, 2021 | 39.97 | 40.16 | 39.76 | 39.78 | 3,354,561 | -0.30(-0.74%) |
Dec 06, 2021 | 40.54 | 40.61 | 40.02 | 40.08 | 3,481,593 | -0.51(-1.26%) |
Dec 03, 2021 | 39.95 | 40.80 | 39.87 | 40.59 | 5,315,620 | +0.43(+1.06%) |
Dec 02, 2021 | 40.26 | 40.28 | 39.92 | 40.16 | 2,180,053 | +0.04(+0.09%) |