Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.59 | 36.04 | 35.10 | 35.88 | 4,812,843 | +0.49(+1.40%) |
Nov 29, 2022 | 35.33 | 35.85 | 35.25 | 35.39 | 4,417,154 | +0.73(+2.11%) |
Nov 28, 2022 | 35.10 | 35.21 | 34.47 | 34.66 | 4,280,793 | -0.56(-1.59%) |
Nov 25, 2022 | 35.03 | 35.58 | 34.97 | 35.22 | 2,266,791 | +0.10(+0.30%) |
Nov 23, 2022 | 34.27 | 35.14 | 34.27 | 35.11 | 3,651,902 | +0.69(+2.01%) |
Nov 22, 2022 | 33.33 | 34.46 | 33.29 | 34.42 | 3,497,092 | +1.59(+4.83%) |
Nov 21, 2022 | 32.89 | 33.18 | 32.39 | 32.83 | 2,797,164 | -0.41(-1.23%) |
Nov 18, 2022 | 33.61 | 34.06 | 32.87 | 33.24 | 3,643,542 | +0.10(+0.29%) |
Nov 17, 2022 | 32.20 | 33.25 | 31.86 | 33.15 | 4,568,927 | +0.51(+1.57%) |
Nov 16, 2022 | 32.48 | 32.74 | 31.81 | 32.63 | 3,276,650 | -0.60(-1.80%) |
Nov 15, 2022 | 33.30 | 33.67 | 32.58 | 33.23 | 3,265,696 | +0.69(+2.13%) |
Nov 14, 2022 | 32.81 | 33.44 | 32.43 | 32.54 | 4,657,581 | -1.06(-3.17%) |
Nov 11, 2022 | 30.92 | 33.97 | 30.92 | 33.60 | 4,917,718 | +2.69(+8.70%) |
Nov 10, 2022 | 29.76 | 31.23 | 28.17 | 30.92 | 7,134,738 | +1.25(+4.23%) |
Nov 09, 2022 | 30.34 | 31.10 | 29.52 | 29.66 | 4,932,828 | -1.01(-3.28%) |
Nov 08, 2022 | 30.71 | 31.30 | 30.16 | 30.67 | 3,730,671 | +0.26(+0.84%) |
Nov 07, 2022 | 30.93 | 31.07 | 29.59 | 30.41 | 3,613,695 | -0.43(-1.39%) |
Nov 04, 2022 | 29.66 | 30.86 | 29.62 | 30.84 | 5,051,699 | +2.30(+8.06%) |
Nov 03, 2022 | 28.82 | 28.95 | 27.77 | 28.54 | 3,743,910 | -0.52(-1.80%) |
Nov 02, 2022 | 30.37 | 29.02 | 29.06 | 4,026,518 | -1.49(-4.88%) | |
Nov 01, 2022 | 30.79 | 31.16 | 30.03 | 30.55 | 3,250,433 | +0.46(+1.52%) |
Oct 31, 2022 | 30.25 | 30.60 | 29.97 | 30.10 | 4,113,763 | -0.25(-0.81%) |
Oct 28, 2022 | 30.01 | 30.54 | 29.70 | 30.35 | 2,667,233 | +0.22(+0.73%) |
Oct 27, 2022 | 30.36 | 30.83 | 30.04 | 30.13 | 2,140,644 | +0.05(+0.16%) |
Oct 26, 2022 | 30.09 | 30.91 | 29.78 | 30.08 | 2,715,012 | -0.29(-0.94%) |
Oct 25, 2022 | 28.94 | 30.59 | 28.56 | 30.36 | 3,598,723 | +1.53(+5.30%) |
Oct 24, 2022 | 29.68 | 29.74 | 28.46 | 28.83 | 4,437,960 | -0.87(-2.94%) |
Oct 21, 2022 | 28.96 | 29.83 | 28.67 | 29.71 | 2,587,701 | +0.75(+2.59%) |
Oct 20, 2022 | 29.24 | 30.32 | 28.84 | 28.96 | 3,607,217 | -0.12(-0.42%) |
Oct 19, 2022 | 29.46 | 29.75 | 28.59 | 29.08 | 2,652,146 | -0.65(-2.17%) |
Oct 18, 2022 | 30.70 | 31.12 | 29.49 | 29.73 | 3,726,723 | -0.08(-0.26%) |
Oct 17, 2022 | 29.49 | 29.80 | 29.11 | 29.80 | 4,096,189 | +1.05(+3.63%) |
Oct 14, 2022 | 29.89 | 30.16 | 28.70 | 28.76 | 3,790,287 | -0.78(-2.64%) |
Oct 13, 2022 | 29.02 | 29.99 | 28.24 | 29.54 | 4,491,842 | -0.11(-0.38%) |
Oct 12, 2022 | 29.14 | 29.95 | 28.82 | 29.65 | 2,862,089 | +0.55(+1.89%) |
Oct 11, 2022 | 29.60 | 30.00 | 28.63 | 29.10 | 5,104,201 | -0.48(-1.64%) |
Oct 10, 2022 | 30.11 | 30.23 | 28.70 | 29.59 | 3,119,703 | -0.32(-1.08%) |
Oct 07, 2022 | 29.79 | 30.09 | 29.52 | 29.91 | 3,078,810 | -0.50(-1.66%) |
Oct 06, 2022 | 30.14 | 30.69 | 30.02 | 30.41 | 3,220,236 | +0.14(+0.47%) |
Oct 05, 2022 | 29.43 | 30.46 | 29.24 | 30.27 | 3,152,633 | +0.40(+1.34%) |
Oct 04, 2022 | 29.05 | 29.90 | 28.86 | 29.87 | 4,279,170 | +1.68(+5.97%) |
Oct 03, 2022 | 27.47 | 28.45 | 26.90 | 28.19 | 3,947,297 | +1.18(+4.36%) |
Sep 30, 2022 | 26.94 | 27.71 | 26.16 | 27.01 | 3,383,782 | -0.44(-1.59%) |
Sep 29, 2022 | 27.84 | 27.92 | 27.07 | 27.45 | 3,275,466 | -0.96(-3.38%) |
Sep 28, 2022 | 27.83 | 28.63 | 27.70 | 28.41 | 3,904,728 | +0.83(+3.00%) |
Sep 27, 2022 | 27.68 | 27.87 | 27.10 | 27.58 | 3,450,025 | +0.38(+1.40%) |
Sep 26, 2022 | 27.98 | 28.40 | 27.18 | 27.20 | 3,309,080 | -0.98(-3.47%) |
Sep 23, 2022 | 28.82 | 29.13 | 27.86 | 28.18 | 3,577,005 | -1.23(-4.17%) |
Sep 22, 2022 | 30.33 | 30.42 | 29.18 | 29.40 | 5,079,163 | -0.96(-3.16%) |
Sep 21, 2022 | 31.03 | 31.59 | 30.35 | 30.36 | 3,498,625 | -0.42(-1.36%) |
Sep 20, 2022 | 31.07 | 31.51 | 30.46 | 30.78 | 2,959,266 | -0.68(-2.17%) |
Sep 19, 2022 | 30.76 | 31.69 | 30.67 | 31.47 | 3,210,207 | +0.54(+1.75%) |
Sep 16, 2022 | 31.06 | 31.47 | 30.57 | 30.92 | 7,109,494 | -0.64(-2.02%) |
Sep 15, 2022 | 31.83 | 32.80 | 31.52 | 31.56 | 5,084,592 | -0.49(-1.54%) |
Sep 14, 2022 | 32.87 | 32.87 | 31.91 | 32.06 | 5,299,632 | -0.67(-2.03%) |
Sep 13, 2022 | 33.36 | 34.05 | 32.59 | 32.72 | 5,506,001 | -1.84(-5.33%) |
Sep 12, 2022 | 34.20 | 35.13 | 34.19 | 34.56 | 5,267,182 | +0.82(+2.42%) |
Sep 09, 2022 | 33.25 | 34.06 | 33.25 | 33.75 | 5,459,568 | +0.89(+2.72%) |
Sep 08, 2022 | 32.12 | 32.89 | 31.51 | 32.85 | 3,640,901 | +0.38(+1.17%) |
Sep 07, 2022 | 31.47 | 32.50 | 31.47 | 32.47 | 3,260,006 | +0.89(+2.83%) |
Sep 06, 2022 | 32.61 | 32.91 | 31.22 | 31.58 | 4,275,791 | -0.94(-2.90%) |
Sep 02, 2022 | 33.20 | 33.52 | 32.39 | 32.52 | 4,537,857 | -0.36(-1.09%) |
Sep 01, 2022 | 32.32 | 32.98 | 31.83 | 32.88 | 3,843,511 | +0.17(+0.52%) |
Aug 31, 2022 | 33.56 | 33.75 | 32.64 | 32.71 | 3,751,709 | -0.79(-2.36%) |
Aug 30, 2022 | 33.41 | 33.70 | 32.98 | 33.50 | 2,935,295 | +0.42(+1.28%) |
Aug 29, 2022 | 32.77 | 33.36 | 32.45 | 33.08 | 2,359,101 | -0.22(-0.65%) |
Aug 26, 2022 | 34.62 | 34.74 | 33.25 | 33.29 | 2,414,450 | -1.34(-3.86%) |
Aug 25, 2022 | 33.90 | 35.05 | 33.88 | 34.63 | 2,775,165 | +0.70(+2.05%) |
Aug 24, 2022 | 34.09 | 34.39 | 33.79 | 33.93 | 3,148,828 | -0.20(-0.58%) |
Aug 23, 2022 | 33.44 | 34.55 | 33.44 | 34.13 | 3,800,663 | +0.78(+2.34%) |
Aug 22, 2022 | 33.88 | 34.06 | 33.24 | 33.35 | 4,255,297 | -1.34(-3.86%) |
Aug 19, 2022 | 35.38 | 35.39 | 34.40 | 34.69 | 5,063,527 | -0.70(-1.97%) |
Aug 18, 2022 | 34.78 | 35.51 | 34.26 | 35.38 | 7,045,545 | +0.43(+1.24%) |
Aug 17, 2022 | 34.35 | 35.36 | 33.98 | 34.95 | 6,609,055 | -0.03(-0.08%) |
Aug 16, 2022 | 33.79 | 35.24 | 33.79 | 34.98 | 4,921,922 | +1.14(+3.37%) |
Aug 15, 2022 | 33.34 | 33.95 | 33.33 | 33.84 | 3,022,003 | +0.23(+0.67%) |
Aug 12, 2022 | 33.63 | 33.88 | 33.05 | 33.61 | 2,887,112 | +0.18(+0.54%) |
Aug 11, 2022 | 33.01 | 33.89 | 32.89 | 33.43 | 2,782,264 | +1.00(+3.08%) |
Aug 10, 2022 | 32.43 | 32.77 | 32.04 | 32.44 | 4,092,360 | +1.08(+3.45%) |
Aug 09, 2022 | 32.32 | 32.32 | 30.46 | 31.35 | 4,916,195 | -1.05(-3.25%) |
Aug 08, 2022 | 32.42 | 33.10 | 32.26 | 32.41 | 2,489,851 | +0.31(+0.97%) |
Aug 05, 2022 | 31.50 | 32.17 | 31.39 | 32.10 | 2,083,873 | +0.20(+0.62%) |
Aug 04, 2022 | 31.66 | 32.03 | 31.44 | 31.90 | 2,569,256 | +0.04(+0.12%) |
Aug 03, 2022 | 31.59 | 32.12 | 31.48 | 31.86 | 2,260,652 | +0.78(+2.52%) |
Aug 02, 2022 | 31.64 | 31.65 | 30.98 | 31.08 | 2,743,132 | -0.94(-2.94%) |
Aug 01, 2022 | 31.57 | 32.14 | 31.24 | 32.02 | 2,734,742 | +0.35(+1.10%) |
Jul 29, 2022 | 31.96 | 32.08 | 31.30 | 31.67 | 2,493,372 | -0.38(-1.18%) |
Jul 28, 2022 | 32.14 | 32.24 | 31.22 | 32.05 | 2,950,015 | +0.28(+0.89%) |
Jul 27, 2022 | 31.07 | 31.86 | 30.64 | 31.77 | 3,357,457 | +1.14(+3.72%) |
Jul 26, 2022 | 31.32 | 31.70 | 30.45 | 30.63 | 3,197,627 | -1.49(-4.63%) |
Jul 25, 2022 | 32.16 | 32.21 | 31.48 | 32.12 | 2,273,757 | +0.14(+0.44%) |
Jul 22, 2022 | 32.24 | 32.52 | 31.55 | 31.97 | 2,625,483 | -0.08(-0.23%) |
Jul 21, 2022 | 31.47 | 32.12 | 30.84 | 32.05 | 3,007,410 | +0.19(+0.59%) |
Jul 20, 2022 | 31.15 | 31.92 | 31.00 | 31.86 | 4,963,140 | +0.80(+2.58%) |
Jul 19, 2022 | 30.15 | 31.44 | 30.03 | 31.06 | 3,751,901 | +1.45(+4.90%) |
Jul 18, 2022 | 29.61 | 30.41 | 29.43 | 29.61 | 3,592,547 | +0.60(+2.08%) |
Jul 15, 2022 | 29.62 | 29.90 | 28.66 | 29.01 | 2,705,940 | -0.28(-0.96%) |
Jul 14, 2022 | 28.97 | 29.40 | 28.65 | 29.29 | 2,240,463 | -0.28(-0.96%) |
Jul 13, 2022 | 28.95 | 29.74 | 28.69 | 29.57 | 4,216,964 | +0.13(+0.45%) |
Jul 12, 2022 | 28.88 | 29.81 | 28.88 | 29.44 | 3,678,137 | +0.36(+1.23%) |
Jul 11, 2022 | 29.53 | 29.63 | 28.51 | 29.08 | 2,959,003 | -0.89(-2.95%) |
Jul 08, 2022 | 30.05 | 30.17 | 29.25 | 29.97 | 2,367,502 | -0.23(-0.75%) |
Jul 07, 2022 | 29.12 | 30.25 | 28.97 | 30.19 | 3,313,153 | +1.34(+4.63%) |
Jul 06, 2022 | 29.49 | 29.80 | 28.48 | 28.86 | 3,774,699 | -0.66(-2.23%) |
Jul 05, 2022 | 28.40 | 29.56 | 28.32 | 29.52 | 4,748,146 | +0.49(+1.69%) |
Jul 01, 2022 | 28.70 | 29.33 | 28.30 | 29.03 | 3,433,737 | +0.28(+0.98%) |
Jun 30, 2022 | 28.61 | 29.16 | 28.16 | 28.74 | 3,609,480 | -0.65(-2.21%) |
Jun 29, 2022 | 30.28 | 30.34 | 29.08 | 29.39 | 3,722,873 | -0.95(-3.13%) |
Jun 28, 2022 | 31.28 | 31.76 | 30.28 | 30.34 | 3,214,630 | -0.31(-1.01%) |
Jun 27, 2022 | 31.54 | 31.72 | 30.42 | 30.66 | 3,105,203 | -0.73(-2.34%) |
Jun 24, 2022 | 30.78 | 31.66 | 30.66 | 31.39 | 4,248,957 | +1.17(+3.86%) |
Jun 23, 2022 | 29.57 | 30.30 | 29.37 | 30.22 | 3,725,683 | +0.92(+3.15%) |
Jun 22, 2022 | 29.77 | 30.22 | 29.17 | 29.30 | 4,453,678 | -0.98(-3.23%) |
Jun 21, 2022 | 30.95 | 31.19 | 29.91 | 30.28 | 3,806,092 | +0.05(+0.16%) |
Jun 17, 2022 | 28.68 | 30.48 | 28.68 | 30.23 | 9,182,700 | +1.49(+5.18%) |
Jun 16, 2022 | 29.86 | 29.97 | 28.38 | 28.74 | 5,072,038 | -2.05(-6.67%) |
Jun 15, 2022 | 30.74 | 31.34 | 30.31 | 30.80 | 5,410,143 | +1.04(+3.48%) |
Jun 14, 2022 | 29.21 | 30.23 | 29.17 | 29.76 | 4,244,842 | +0.63(+2.17%) |
Jun 13, 2022 | 29.78 | 30.07 | 28.60 | 29.13 | 5,065,780 | -1.67(-5.41%) |
Jun 10, 2022 | 31.60 | 31.86 | 30.77 | 30.80 | 4,283,599 | -1.54(-4.78%) |
Jun 09, 2022 | 32.48 | 32.81 | 32.22 | 32.34 | 2,731,200 | -0.44(-1.35%) |
Jun 08, 2022 | 32.49 | 33.14 | 32.28 | 32.78 | 3,577,210 | -0.08(-0.23%) |
Jun 07, 2022 | 31.89 | 33.15 | 31.53 | 32.86 | 3,328,597 | +0.25(+0.78%) |
Jun 06, 2022 | 32.92 | 33.14 | 32.31 | 32.61 | 4,221,445 | -0.24(-0.75%) |
Jun 03, 2022 | 32.60 | 33.25 | 32.44 | 32.85 | 2,336,719 | -0.26(-0.80%) |
Jun 02, 2022 | 32.44 | 33.18 | 32.38 | 33.11 | 3,083,024 | +1.20(+3.75%) |
Jun 01, 2022 | 32.75 | 33.21 | 31.51 | 31.92 | 4,101,603 | -0.34(-1.04%) |
May 31, 2022 | 32.20 | 32.69 | 31.52 | 32.25 | 6,085,356 | +0.15(+0.47%) |
May 27, 2022 | 31.16 | 32.10 | 31.16 | 32.10 | 3,240,866 | +0.88(+2.81%) |
May 26, 2022 | 30.02 | 31.52 | 30.02 | 31.23 | 3,500,409 | +1.76(+5.96%) |
May 25, 2022 | 27.65 | 29.76 | 27.63 | 29.47 | 4,465,584 | +1.38(+4.93%) |
May 24, 2022 | 28.81 | 28.81 | 27.84 | 28.08 | 6,541,985 | -1.18(-4.03%) |
May 23, 2022 | 29.84 | 29.98 | 28.83 | 29.26 | 4,425,574 | -0.10(-0.35%) |
May 20, 2022 | 29.60 | 29.73 | 28.54 | 29.37 | 5,423,171 | +0.41(+1.42%) |
May 19, 2022 | 29.22 | 29.87 | 28.92 | 28.95 | 4,316,567 | -0.82(-2.76%) |
May 18, 2022 | 29.45 | 30.87 | 29.08 | 29.78 | 5,440,030 | -1.10(-3.57%) |
May 17, 2022 | 30.66 | 31.23 | 29.87 | 30.88 | 6,636,869 | +0.93(+3.12%) |
May 16, 2022 | 29.23 | 30.52 | 29.22 | 29.94 | 6,699,263 | +0.49(+1.65%) |
May 13, 2022 | 28.44 | 30.09 | 28.36 | 29.46 | 6,589,879 | +0.82(+2.87%) |
May 12, 2022 | 26.43 | 29.51 | 26.27 | 28.64 | 12,744,445 | +3.84(+15.50%) |
May 11, 2022 | 26.56 | 26.67 | 24.67 | 24.79 | 8,580,839 | -1.65(-6.26%) |
May 10, 2022 | 27.35 | 27.49 | 25.89 | 26.45 | 7,672,534 | -0.51(-1.91%) |
May 09, 2022 | 27.86 | 28.47 | 26.81 | 26.96 | 8,609,772 | -1.40(-4.94%) |
May 06, 2022 | 28.96 | 29.16 | 27.67 | 28.36 | 4,413,986 | -1.07(-3.62%) |
May 05, 2022 | 30.66 | 30.73 | 28.97 | 29.43 | 4,362,706 | -1.65(-5.32%) |
May 04, 2022 | 30.66 | 31.16 | 29.43 | 31.09 | 3,721,232 | +0.48(+1.56%) |
May 03, 2022 | 31.30 | 31.55 | 30.18 | 30.61 | 4,479,635 | -0.80(-2.56%) |
May 02, 2022 | 30.86 | 31.44 | 30.40 | 31.41 | 2,468,593 | +0.64(+2.07%) |
Apr 29, 2022 | 31.25 | 31.69 | 30.63 | 30.78 | 2,785,883 | -0.45(-1.44%) |
Apr 28, 2022 | 30.85 | 31.47 | 30.18 | 31.23 | 3,757,920 | +0.64(+2.08%) |
Apr 27, 2022 | 30.17 | 31.32 | 29.98 | 30.59 | 6,117,148 | +0.26(+0.86%) |
Apr 26, 2022 | 30.81 | 30.89 | 29.93 | 30.33 | 2,689,765 | -0.68(-2.20%) |
Apr 25, 2022 | 30.54 | 31.03 | 30.09 | 31.01 | 4,916,570 | +0.20(+0.64%) |
Apr 22, 2022 | 31.77 | 31.90 | 30.73 | 30.81 | 3,000,218 | -1.48(-4.57%) |
Apr 21, 2022 | 33.15 | 33.52 | 31.98 | 32.29 | 3,155,090 | -0.39(-1.20%) |
Apr 20, 2022 | 33.32 | 33.56 | 32.66 | 32.68 | 2,225,137 | -0.34(-1.02%) |
Apr 19, 2022 | 31.99 | 33.39 | 31.90 | 33.02 | 3,462,409 | +1.32(+4.16%) |
Apr 18, 2022 | 31.68 | 32.10 | 31.32 | 31.70 | 4,214,891 | +0.16(+0.50%) |
Apr 14, 2022 | 32.32 | 32.72 | 31.28 | 31.54 | 4,630,885 | -0.65(-2.00%) |
Apr 13, 2022 | 31.88 | 32.57 | 31.88 | 32.19 | 3,364,379 | +0.35(+1.09%) |
Apr 12, 2022 | 31.97 | 32.72 | 31.74 | 31.84 | 3,842,114 | +0.48(+1.52%) |
Apr 11, 2022 | 30.77 | 32.51 | 30.52 | 31.37 | 4,483,958 | +0.28(+0.90%) |
Apr 08, 2022 | 31.07 | 31.95 | 30.56 | 31.09 | 4,065,165 | -0.05(-0.15%) |
Apr 07, 2022 | 31.35 | 31.59 | 30.21 | 31.13 | 4,425,628 | -0.27(-0.86%) |
Apr 06, 2022 | 31.85 | 32.01 | 30.83 | 31.40 | 4,919,895 | -0.81(-2.52%) |
Apr 05, 2022 | 33.34 | 33.58 | 32.11 | 32.22 | 4,006,779 | -1.64(-4.83%) |
Apr 04, 2022 | 33.68 | 34.19 | 33.28 | 33.85 | 3,477,605 | +0.09(+0.28%) |
Apr 01, 2022 | 34.97 | 35.03 | 33.48 | 33.76 | 3,647,859 | -0.97(-2.80%) |
Mar 31, 2022 | 36.24 | 36.39 | 34.58 | 34.73 | 4,563,477 | -1.89(-5.16%) |
Mar 30, 2022 | 37.25 | 37.48 | 36.42 | 36.62 | 3,303,856 | -0.93(-2.47%) |
Mar 29, 2022 | 36.85 | 37.72 | 36.78 | 37.55 | 3,239,051 | +1.65(+4.58%) |
Mar 28, 2022 | 35.67 | 35.95 | 35.37 | 35.90 | 2,436,799 | -0.05(-0.13%) |
Mar 25, 2022 | 35.44 | 36.09 | 35.30 | 35.95 | 2,705,409 | +0.75(+2.12%) |
Mar 24, 2022 | 35.43 | 35.43 | 34.84 | 35.20 | 4,864,537 | +0.11(+0.32%) |
Mar 23, 2022 | 35.00 | 35.29 | 34.79 | 35.09 | 5,643,722 | -0.30(-0.85%) |
Mar 22, 2022 | 35.88 | 36.58 | 35.13 | 35.39 | 5,896,567 | -0.03(-0.08%) |
Mar 21, 2022 | 36.04 | 36.18 | 34.85 | 35.41 | 3,917,154 | -0.50(-1.38%) |
Mar 18, 2022 | 34.40 | 35.95 | 34.31 | 35.91 | 10,526,208 | +0.92(+2.62%) |
Mar 17, 2022 | 34.25 | 34.99 | 34.13 | 34.99 | 4,327,971 | +0.35(+1.00%) |
Mar 16, 2022 | 33.60 | 35.40 | 33.36 | 34.65 | 4,991,512 | +1.79(+5.43%) |
Mar 15, 2022 | 32.32 | 33.55 | 31.87 | 32.86 | 6,262,980 | +1.32(+4.18%) |
Mar 14, 2022 | 32.19 | 32.47 | 31.21 | 31.54 | 5,763,144 | -0.57(-1.78%) |
Mar 11, 2022 | 33.59 | 33.66 | 32.05 | 32.11 | 5,016,489 | -1.14(-3.43%) |
Mar 10, 2022 | 32.78 | 33.25 | 4,748,091 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.82 | 33.78 | 31.82 | 33.54 | 6,769,158 | +3.23(+10.64%) |
Mar 08, 2022 | 30.30 | 31.67 | 29.64 | 30.32 | 6,432,043 | +0.29(+0.97%) |
Mar 07, 2022 | 33.82 | 34.08 | 29.71 | 30.03 | 10,085,488 | -4.05(-11.88%) |
Mar 04, 2022 | 36.61 | 36.80 | 33.97 | 34.08 | 6,446,137 | -3.13(-8.42%) |
Mar 03, 2022 | 38.43 | 38.70 | 36.84 | 37.21 | 4,304,942 | -1.22(-3.16%) |
Mar 02, 2022 | 36.51 | 38.73 | 36.51 | 38.42 | 7,294,498 | +2.36(+6.54%) |
Mar 01, 2022 | 37.76 | 38.10 | 35.85 | 36.06 | 4,894,758 | -1.94(-5.11%) |
Feb 28, 2022 | 37.13 | 38.26 | 36.92 | 38.01 | 3,765,013 | +0.13(+0.34%) |
Feb 25, 2022 | 36.45 | 37.99 | 37.08 | 37.88 | 4,088,700 | +1.49(+4.09%) |
Feb 24, 2022 | 35.24 | 36.48 | 34.94 | 36.39 | 4,544,894 | +0.00(+0.00%) |
Feb 23, 2022 | 37.12 | 37.35 | 36.30 | 36.39 | 4,087,031 | -0.37(-1.01%) |
Feb 22, 2022 | 36.24 | 37.38 | 36.13 | 36.76 | 4,635,354 | +0.08(+0.23%) |
Feb 18, 2022 | 36.68 | 0 | -0.35(-0.95%) | |||
Feb 17, 2022 | 37.66 | 38.16 | 36.88 | 37.03 | 3,163,319 | -1.00(-2.64%) |
Feb 16, 2022 | 37.63 | 38.30 | 37.50 | 38.03 | 3,674,154 | +0.20(+0.52%) |
Feb 15, 2022 | 36.81 | 38.06 | 36.77 | 37.84 | 3,514,011 | +1.55(+4.28%) |
Feb 14, 2022 | 36.65 | 36.87 | 35.99 | 36.29 | 4,077,133 | -0.12(-0.33%) |
Feb 11, 2022 | 37.82 | 37.82 | 36.19 | 36.41 | 5,166,704 | -1.43(-3.78%) |
Feb 10, 2022 | 37.80 | 39.14 | 37.36 | 37.84 | 5,729,974 | +0.01(+0.02%) |
Feb 09, 2022 | 37.14 | 37.90 | 36.81 | 37.83 | 4,256,124 | +1.04(+2.83%) |
Feb 08, 2022 | 36.08 | 37.06 | 35.82 | 36.79 | 5,280,635 | +0.87(+2.43%) |
Feb 07, 2022 | 36.01 | 36.18 | 35.41 | 35.92 | 3,575,270 | +0.17(+0.47%) |
Feb 04, 2022 | 35.34 | 36.02 | 34.89 | 35.75 | 3,032,503 | +0.13(+0.37%) |
Feb 03, 2022 | 35.91 | 35.45 | 35.62 | 3,370,970 | -0.72(-1.99%) | |
Feb 02, 2022 | 37.59 | 37.68 | 35.76 | 36.34 | 4,538,787 | +0.33(+0.93%) |
Feb 01, 2022 | 35.59 | 36.11 | 35.27 | 36.01 | 2,634,769 | +0.74(+2.11%) |
Jan 31, 2022 | 34.58 | 35.27 | 2,960,737 | +0.30(+0.85%) | ||
Jan 28, 2022 | 34.66 | 35.04 | 33.82 | 34.97 | 2,997,966 | +0.53(+1.54%) |
Jan 27, 2022 | 34.78 | 35.54 | 34.16 | 34.44 | 2,922,614 | +0.26(+0.76%) |
Jan 26, 2022 | 35.41 | 35.75 | 33.73 | 34.18 | 2,864,259 | -0.63(-1.82%) |
Jan 25, 2022 | 34.48 | 35.06 | 33.96 | 34.81 | 2,768,496 | -0.68(-1.91%) |
Jan 24, 2022 | 33.32 | 35.49 | 32.87 | 35.49 | 5,326,310 | +1.52(+4.49%) |
Jan 21, 2022 | 34.12 | 35.00 | 33.75 | 33.96 | 3,640,781 | -0.20(-0.57%) |
Jan 20, 2022 | 34.77 | 35.66 | 34.07 | 34.16 | 2,574,190 | -0.65(-1.87%) |
Jan 19, 2022 | 35.17 | 35.58 | 34.81 | 34.81 | 2,805,508 | -0.01(-0.03%) |
Jan 18, 2022 | 35.22 | 35.29 | 34.62 | 34.82 | 3,325,545 | -0.84(-2.35%) |
Jan 14, 2022 | 35.66 | 0 | -0.80(-2.19%) | |||
Jan 13, 2022 | 35.93 | 36.91 | 35.73 | 36.45 | 2,802,911 | +0.63(+1.76%) |
Jan 12, 2022 | 35.68 | 36.10 | 35.07 | 35.82 | 2,624,562 | +0.32(+0.89%) |
Jan 11, 2022 | 34.85 | 35.53 | 34.28 | 35.51 | 3,167,137 | +0.66(+1.89%) |
Jan 10, 2022 | 35.86 | 36.15 | 34.21 | 34.85 | 5,595,324 | -1.71(-4.68%) |
Jan 07, 2022 | 38.27 | 38.45 | 36.54 | 36.56 | 3,277,677 | -1.96(-5.09%) |
Jan 06, 2022 | 38.65 | 39.08 | 37.87 | 38.52 | 2,312,846 | +0.16(+0.41%) |
Jan 05, 2022 | 38.76 | 39.36 | 38.18 | 38.36 | 4,402,745 | -0.34(-0.89%) |
Jan 04, 2022 | 38.49 | 39.25 | 38.30 | 38.70 | 2,423,629 | +0.78(+2.06%) |
Jan 03, 2022 | 38.11 | 38.82 | 37.82 | 37.92 | 2,439,808 | +0.20(+0.52%) |
Dec 31, 2021 | 37.75 | 37.94 | 37.16 | 37.73 | 2,228,261 | -0.20(-0.51%) |
Dec 30, 2021 | 37.62 | 38.29 | 37.62 | 37.92 | 3,072,537 | +0.20(+0.54%) |
Dec 29, 2021 | 37.75 | 37.92 | 37.40 | 37.72 | 2,893,642 | +0.00(+0.00%) |
Dec 28, 2021 | 38.10 | 38.76 | 37.69 | 37.72 | 2,060,056 | -0.49(-1.29%) |
Dec 27, 2021 | 38.48 | 38.61 | 38.06 | 38.21 | 3,013,438 | -0.13(-0.34%) |
Dec 23, 2021 | 38.39 | 38.61 | 38.04 | 38.34 | 1,987,597 | +0.17(+0.44%) |
Dec 22, 2021 | 37.96 | 38.52 | 37.76 | 38.17 | 2,371,714 | +0.14(+0.37%) |
Dec 21, 2021 | 37.17 | 38.27 | 37.14 | 38.03 | 3,022,976 | +1.49(+4.07%) |
Dec 20, 2021 | 37.66 | 37.66 | 35.89 | 36.55 | 4,695,632 | -1.79(-4.68%) |
Dec 17, 2021 | 37.77 | 38.74 | 37.32 | 38.34 | 5,103,527 | +0.07(+0.19%) |
Dec 16, 2021 | 39.02 | 39.56 | 38.18 | 38.27 | 4,461,708 | -0.54(-1.39%) |
Dec 15, 2021 | 39.34 | 39.73 | 37.68 | 38.81 | 4,975,213 | -0.65(-1.65%) |
Dec 14, 2021 | 38.94 | 39.95 | 38.73 | 39.46 | 6,226,462 | +0.38(+0.98%) |
Dec 13, 2021 | 40.16 | 40.50 | 38.40 | 39.08 | 3,700,183 | -1.10(-2.73%) |
Dec 10, 2021 | 40.19 | 40.43 | 39.86 | 40.17 | 2,771,628 | -0.02(-0.05%) |
Dec 09, 2021 | 40.14 | 41.21 | 40.12 | 40.19 | 2,450,839 | -0.25(-0.62%) |
Dec 08, 2021 | 40.51 | 40.92 | 40.29 | 40.44 | 3,435,382 | -0.17(-0.41%) |
Dec 07, 2021 | 40.05 | 41.11 | 40.03 | 40.61 | 3,681,161 | +1.25(+3.16%) |
Dec 06, 2021 | 38.61 | 39.72 | 38.39 | 39.36 | 4,393,317 | +1.43(+3.77%) |
Dec 03, 2021 | 38.28 | 38.74 | 37.27 | 37.93 | 4,005,915 | -0.12(-0.32%) |
Dec 02, 2021 | 36.39 | 38.26 | 36.24 | 38.05 | 4,379,458 | +2.16(+6.01%) |