Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.52 | 34.35 | 32.93 | 34.34 | 6,633,798 | +0.73(+2.17%) |
Nov 29, 2022 | 33.15 | 33.72 | 32.96 | 33.61 | 2,597,583 | +0.51(+1.54%) |
Nov 28, 2022 | 33.63 | 33.70 | 33.06 | 33.10 | 2,899,070 | -0.87(-2.56%) |
Nov 25, 2022 | 34.05 | 34.15 | 33.80 | 33.97 | 931,531 | -0.08(-0.24%) |
Nov 23, 2022 | 34.01 | 34.15 | 33.80 | 34.05 | 1,681,226 | +0.09(+0.27%) |
Nov 22, 2022 | 33.76 | 34.18 | 33.56 | 33.96 | 2,441,338 | +0.48(+1.44%) |
Nov 21, 2022 | 32.89 | 33.56 | 32.88 | 33.48 | 2,750,152 | +0.39(+1.17%) |
Nov 18, 2022 | 33.39 | 33.49 | 32.89 | 33.09 | 6,995,957 | +0.03(+0.08%) |
Nov 17, 2022 | 32.63 | 33.14 | 32.42 | 33.06 | 3,556,113 | -0.04(-0.11%) |
Nov 16, 2022 | 33.66 | 33.77 | 33.01 | 33.10 | 2,780,430 | -0.68(-2.00%) |
Nov 15, 2022 | 34.03 | 34.32 | 33.36 | 33.78 | 3,935,397 | +0.28(+0.83%) |
Nov 14, 2022 | 33.48 | 34.36 | 33.32 | 33.50 | 4,457,449 | +0.04(+0.12%) |
Nov 11, 2022 | 32.44 | 33.67 | 32.14 | 33.46 | 5,676,859 | +1.36(+4.24%) |
Nov 10, 2022 | 31.14 | 32.12 | 30.84 | 32.10 | 4,435,089 | +1.75(+5.78%) |
Nov 09, 2022 | 30.37 | 30.67 | 30.20 | 30.35 | 3,471,680 | -0.27(-0.89%) |
Nov 08, 2022 | 30.83 | 30.93 | 30.36 | 30.62 | 3,436,970 | -0.06(-0.21%) |
Nov 07, 2022 | 30.85 | 30.96 | 30.34 | 30.68 | 2,764,833 | -0.07(-0.24%) |
Nov 04, 2022 | 30.41 | 30.85 | 30.10 | 30.76 | 3,359,963 | +0.90(+3.00%) |
Nov 03, 2022 | 29.71 | 30.21 | 29.59 | 29.86 | 3,203,085 | -0.03(-0.09%) |
Nov 02, 2022 | 30.46 | 31.04 | 29.87 | 29.89 | 3,670,867 | -0.74(-2.42%) |
Nov 01, 2022 | 31.03 | 31.10 | 30.03 | 30.63 | 3,688,347 | -0.07(-0.24%) |
Oct 31, 2022 | 30.63 | 30.99 | 30.45 | 30.70 | 3,939,493 | -0.19(-0.62%) |
Oct 28, 2022 | 30.14 | 30.95 | 30.03 | 30.89 | 3,980,250 | +0.76(+2.52%) |
Oct 27, 2022 | 29.61 | 31.19 | 29.42 | 30.14 | 6,935,928 | -0.21(-0.69%) |
Oct 26, 2022 | 30.70 | 30.95 | 30.22 | 30.35 | 4,847,132 | -0.20(-0.66%) |
Oct 25, 2022 | 29.80 | 30.67 | 29.60 | 30.55 | 3,884,452 | +0.43(+1.43%) |
Oct 24, 2022 | 30.50 | 30.51 | 30.01 | 30.12 | 3,491,113 | -0.10(-0.33%) |
Oct 21, 2022 | 29.18 | 30.22 | 29.14 | 30.22 | 3,800,469 | +1.07(+3.67%) |
Oct 20, 2022 | 29.77 | 30.11 | 29.08 | 29.15 | 2,987,135 | -0.59(-2.00%) |
Oct 19, 2022 | 30.30 | 30.40 | 29.45 | 29.74 | 3,433,875 | -0.90(-2.92%) |
Oct 18, 2022 | 30.79 | 31.13 | 30.44 | 30.64 | 4,379,814 | +0.28(+0.93%) |
Oct 17, 2022 | 30.44 | 30.67 | 30.15 | 30.35 | 3,898,793 | +0.56(+1.87%) |
Oct 14, 2022 | 30.21 | 30.49 | 29.70 | 29.80 | 3,494,165 | -0.15(-0.49%) |
Oct 13, 2022 | 28.33 | 30.04 | 28.21 | 29.94 | 3,838,647 | +1.17(+4.06%) |
Oct 12, 2022 | 29.12 | 29.15 | 28.76 | 28.77 | 2,785,336 | -0.07(-0.25%) |
Oct 11, 2022 | 28.45 | 29.22 | 28.03 | 28.85 | 4,745,341 | +0.01(+0.03%) |
Oct 10, 2022 | 29.11 | 29.18 | 28.64 | 28.84 | 3,574,397 | +0.01(+0.03%) |
Oct 07, 2022 | 29.01 | 29.06 | 28.59 | 28.83 | 4,032,961 | -0.58(-1.99%) |
Oct 06, 2022 | 29.63 | 29.95 | 29.20 | 29.41 | 4,201,882 | -0.61(-2.04%) |
Oct 05, 2022 | 29.85 | 30.24 | 29.59 | 30.03 | 5,117,313 | -0.35(-1.14%) |
Oct 04, 2022 | 30.14 | 30.50 | 29.96 | 30.37 | 5,235,841 | +0.65(+2.18%) |
Oct 03, 2022 | 29.44 | 30.11 | 29.05 | 29.72 | 6,720,780 | +0.77(+2.65%) |
Sep 30, 2022 | 29.26 | 29.89 | 28.90 | 28.96 | 4,751,588 | -0.36(-1.22%) |
Sep 29, 2022 | 29.29 | 29.47 | 28.63 | 29.31 | 5,017,870 | -0.57(-1.90%) |
Sep 28, 2022 | 29.41 | 29.96 | 29.34 | 29.88 | 6,342,345 | +0.74(+2.54%) |
Sep 27, 2022 | 29.46 | 29.76 | 28.85 | 29.14 | 6,021,182 | +0.12(+0.41%) |
Sep 26, 2022 | 29.92 | 30.01 | 28.44 | 29.02 | 9,264,539 | -1.21(-4.02%) |
Sep 23, 2022 | 30.33 | 30.51 | 29.68 | 30.24 | 3,842,799 | -0.65(-2.10%) |
Sep 22, 2022 | 31.33 | 31.42 | 30.65 | 30.88 | 3,745,511 | -0.41(-1.31%) |
Sep 21, 2022 | 31.93 | 32.43 | 31.28 | 31.30 | 3,244,809 | -0.52(-1.64%) |
Sep 20, 2022 | 32.69 | 32.85 | 31.45 | 31.82 | 4,612,681 | -1.54(-4.63%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.25 | 33.36 | 5,823,207 | +1.18(+3.66%) |
Sep 16, 2022 | 33.91 | 33.91 | 31.74 | 32.18 | 13,627,229 | -4.06(-11.21%) |
Sep 15, 2022 | 36.31 | 36.69 | 36.10 | 36.25 | 2,521,443 | +0.00(+0.00%) |
Sep 14, 2022 | 36.87 | 37.05 | 35.96 | 36.25 | 2,992,260 | -0.74(-2.00%) |
Sep 13, 2022 | 37.83 | 37.91 | 36.89 | 36.99 | 2,345,546 | -1.53(-3.98%) |
Sep 12, 2022 | 38.37 | 38.99 | 38.22 | 38.52 | 1,816,288 | +0.41(+1.08%) |
Sep 09, 2022 | 38.28 | 38.36 | 37.90 | 38.11 | 1,793,886 | +0.14(+0.36%) |
Sep 08, 2022 | 37.19 | 38.03 | 36.79 | 37.97 | 2,588,011 | +0.47(+1.24%) |
Sep 07, 2022 | 36.89 | 37.55 | 36.69 | 37.51 | 2,515,210 | +0.67(+1.81%) |
Sep 06, 2022 | 37.47 | 37.51 | 36.66 | 36.84 | 2,782,415 | -0.55(-1.47%) |
Sep 02, 2022 | 38.20 | 38.34 | 37.30 | 37.39 | 2,285,364 | -0.35(-0.92%) |
Sep 01, 2022 | 37.94 | 38.07 | 37.45 | 37.73 | 2,264,905 | -0.28(-0.74%) |
Aug 31, 2022 | 38.58 | 38.87 | 37.98 | 38.02 | 3,199,439 | -0.44(-1.14%) |
Aug 30, 2022 | 38.55 | 38.75 | 37.92 | 38.46 | 2,323,615 | -0.05(-0.12%) |
Aug 29, 2022 | 38.69 | 38.82 | 38.38 | 38.50 | 2,112,550 | -0.43(-1.10%) |
Aug 26, 2022 | 40.20 | 40.27 | 38.92 | 38.93 | 1,786,082 | -1.14(-2.85%) |
Aug 25, 2022 | 39.16 | 40.08 | 39.11 | 40.07 | 1,742,232 | +1.15(+2.96%) |
Aug 24, 2022 | 38.92 | 39.16 | 38.69 | 38.92 | 1,981,413 | -0.16(-0.40%) |
Aug 23, 2022 | 38.90 | 39.34 | 38.73 | 39.08 | 1,481,993 | +0.26(+0.66%) |
Aug 22, 2022 | 39.18 | 39.26 | 38.56 | 38.82 | 2,961,055 | -1.00(-2.50%) |
Aug 19, 2022 | 40.16 | 40.17 | 39.64 | 39.82 | 6,237,869 | -0.50(-1.25%) |
Aug 18, 2022 | 40.32 | 40.42 | 39.96 | 40.32 | 1,891,058 | -0.24(-0.59%) |
Aug 17, 2022 | 40.66 | 40.95 | 40.49 | 40.56 | 2,358,275 | -0.53(-1.29%) |
Aug 16, 2022 | 40.54 | 41.27 | 40.41 | 41.09 | 2,645,195 | +0.45(+1.10%) |
Aug 15, 2022 | 40.38 | 40.69 | 40.11 | 40.64 | 2,363,979 | -0.02(-0.05%) |
Aug 12, 2022 | 39.99 | 40.76 | 39.85 | 40.66 | 3,091,297 | +1.07(+2.71%) |
Aug 11, 2022 | 39.54 | 39.89 | 39.42 | 39.59 | 2,392,017 | +0.35(+0.90%) |
Aug 10, 2022 | 39.06 | 39.57 | 39.03 | 39.23 | 2,280,647 | +0.81(+2.12%) |
Aug 09, 2022 | 38.52 | 38.64 | 38.20 | 38.42 | 2,196,718 | +0.03(+0.07%) |
Aug 08, 2022 | 38.21 | 38.67 | 38.14 | 38.39 | 2,507,431 | +0.62(+1.65%) |
Aug 05, 2022 | 37.62 | 38.08 | 37.45 | 37.77 | 2,083,164 | -0.07(-0.19%) |
Aug 04, 2022 | 38.37 | 38.56 | 37.81 | 37.84 | 2,875,099 | -0.67(-1.74%) |
Aug 03, 2022 | 38.61 | 38.75 | 38.03 | 38.51 | 2,917,895 | +0.24(+0.64%) |
Aug 02, 2022 | 38.56 | 38.69 | 37.96 | 38.27 | 2,778,525 | -0.43(-1.12%) |
Aug 01, 2022 | 38.45 | 38.97 | 38.28 | 38.70 | 3,218,937 | +0.05(+0.12%) |
Jul 29, 2022 | 39.07 | 39.19 | 38.29 | 38.66 | 5,200,452 | -0.23(-0.58%) |
Jul 28, 2022 | 39.30 | 39.83 | 38.16 | 38.88 | 5,708,525 | +0.36(+0.94%) |
Jul 27, 2022 | 37.85 | 38.74 | 37.69 | 38.52 | 5,618,546 | +0.76(+2.01%) |
Jul 26, 2022 | 38.94 | 38.99 | 37.24 | 37.76 | 4,942,944 | -1.52(-3.87%) |
Jul 25, 2022 | 39.11 | 39.47 | 38.72 | 39.28 | 2,077,116 | +0.24(+0.63%) |
Jul 22, 2022 | 39.21 | 39.37 | 38.81 | 39.04 | 1,762,420 | -0.07(-0.18%) |
Jul 21, 2022 | 38.69 | 39.14 | 38.55 | 39.11 | 2,006,293 | +0.30(+0.77%) |
Jul 20, 2022 | 38.32 | 38.91 | 38.27 | 38.81 | 2,132,835 | +0.30(+0.77%) |
Jul 19, 2022 | 37.97 | 38.68 | 37.91 | 38.51 | 2,090,459 | +1.08(+2.87%) |
Jul 18, 2022 | 38.04 | 38.25 | 37.26 | 37.44 | 2,552,711 | -0.45(-1.19%) |
Jul 15, 2022 | 38.26 | 38.36 | 37.73 | 37.89 | 2,446,402 | +0.13(+0.34%) |
Jul 14, 2022 | 37.32 | 37.89 | 37.22 | 37.76 | 2,339,007 | -0.33(-0.85%) |
Jul 13, 2022 | 38.14 | 38.40 | 37.81 | 38.09 | 2,317,570 | -0.57(-1.47%) |
Jul 12, 2022 | 38.07 | 39.12 | 37.97 | 38.66 | 2,842,840 | +0.49(+1.28%) |
Jul 11, 2022 | 38.11 | 38.51 | 37.84 | 38.17 | 2,247,960 | -0.43(-1.12%) |
Jul 08, 2022 | 39.09 | 39.14 | 38.56 | 38.60 | 2,593,478 | -0.32(-0.81%) |
Jul 07, 2022 | 38.27 | 39.21 | 38.27 | 38.92 | 2,903,235 | +1.08(+2.84%) |
Jul 06, 2022 | 37.74 | 38.27 | 37.20 | 37.84 | 3,284,026 | +0.23(+0.62%) |
Jul 05, 2022 | 37.37 | 37.63 | 36.34 | 37.61 | 3,864,344 | -0.33(-0.88%) |
Jul 01, 2022 | 37.51 | 38.15 | 37.11 | 37.94 | 4,440,609 | +0.14(+0.36%) |
Jun 30, 2022 | 37.95 | 38.22 | 37.49 | 37.81 | 3,842,585 | -0.55(-1.44%) |
Jun 29, 2022 | 38.41 | 38.54 | 37.98 | 38.36 | 2,188,568 | +0.09(+0.24%) |
Jun 28, 2022 | 38.72 | 39.23 | 38.17 | 38.27 | 3,412,043 | -0.42(-1.10%) |
Jun 27, 2022 | 38.89 | 39.13 | 38.52 | 38.69 | 2,343,611 | -0.03(-0.07%) |
Jun 24, 2022 | 37.47 | 38.74 | 37.39 | 38.72 | 5,714,381 | +1.55(+4.18%) |
Jun 23, 2022 | 37.14 | 37.43 | 36.53 | 37.16 | 2,850,634 | -0.11(-0.29%) |
Jun 22, 2022 | 37.21 | 37.54 | 36.78 | 37.27 | 3,619,439 | -0.58(-1.53%) |
Jun 21, 2022 | 37.92 | 38.25 | 37.59 | 37.85 | 4,665,285 | -0.42(-1.11%) |
Jun 17, 2022 | 38.71 | 38.96 | 37.88 | 38.28 | 8,174,519 | -0.33(-0.84%) |
Jun 16, 2022 | 39.05 | 39.16 | 38.10 | 38.60 | 4,586,041 | -1.21(-3.04%) |
Jun 15, 2022 | 39.99 | 40.25 | 39.24 | 39.81 | 4,698,192 | +0.39(+0.99%) |
Jun 14, 2022 | 38.98 | 39.79 | 38.85 | 39.42 | 3,640,902 | +0.43(+1.11%) |
Jun 13, 2022 | 40.16 | 40.20 | 38.77 | 38.99 | 3,883,192 | -1.68(-4.13%) |
Jun 10, 2022 | 40.88 | 41.06 | 40.36 | 40.67 | 3,422,895 | -1.16(-2.77%) |
Jun 09, 2022 | 42.60 | 42.67 | 41.80 | 41.83 | 3,068,102 | -0.90(-2.12%) |
Jun 08, 2022 | 42.96 | 43.23 | 42.59 | 42.73 | 1,969,849 | -0.59(-1.36%) |
Jun 07, 2022 | 42.45 | 43.38 | 42.20 | 43.32 | 2,539,680 | +0.61(+1.42%) |
Jun 06, 2022 | 42.70 | 43.13 | 42.37 | 42.71 | 2,899,523 | +0.15(+0.36%) |
Jun 03, 2022 | 42.66 | 42.99 | 42.48 | 42.56 | 1,985,338 | -0.37(-0.86%) |
Jun 02, 2022 | 43.17 | 43.32 | 42.07 | 42.93 | 3,048,921 | +0.05(+0.11%) |
Jun 01, 2022 | 43.74 | 43.84 | 42.41 | 42.89 | 3,497,877 | -0.90(-2.06%) |
May 31, 2022 | 44.00 | 44.44 | 43.62 | 43.79 | 5,882,349 | -0.78(-1.74%) |
May 27, 2022 | 44.29 | 44.57 | 43.87 | 44.57 | 2,982,220 | +0.57(+1.29%) |
May 26, 2022 | 43.44 | 44.18 | 43.35 | 44.00 | 2,698,993 | +1.13(+2.64%) |
May 25, 2022 | 42.05 | 43.03 | 41.96 | 42.87 | 3,694,144 | +0.63(+1.48%) |
May 24, 2022 | 42.79 | 43.04 | 41.24 | 42.24 | 3,779,381 | -0.85(-1.97%) |
May 23, 2022 | 43.03 | 43.52 | 42.74 | 43.09 | 3,068,087 | +0.59(+1.39%) |
May 20, 2022 | 43.23 | 43.37 | 41.81 | 42.50 | 4,405,157 | -0.30(-0.71%) |
May 19, 2022 | 42.81 | 43.30 | 42.25 | 42.80 | 3,713,104 | -0.46(-1.06%) |
May 18, 2022 | 43.66 | 43.91 | 43.11 | 43.26 | 4,022,591 | -0.76(-1.73%) |
May 17, 2022 | 43.50 | 44.15 | 42.96 | 44.02 | 3,155,474 | +1.15(+2.69%) |
May 16, 2022 | 42.89 | 43.18 | 42.21 | 42.87 | 3,885,782 | +0.09(+0.21%) |
May 13, 2022 | 42.74 | 43.39 | 42.48 | 42.78 | 2,881,347 | +0.19(+0.44%) |
May 12, 2022 | 42.78 | 42.90 | 41.79 | 42.59 | 3,360,568 | -0.08(-0.19%) |
May 11, 2022 | 42.80 | 44.01 | 42.53 | 42.67 | 3,505,670 | -0.16(-0.38%) |
May 10, 2022 | 43.20 | 43.53 | 42.05 | 42.83 | 3,719,992 | +0.04(+0.08%) |
May 09, 2022 | 42.74 | 43.68 | 42.65 | 42.79 | 4,619,480 | -0.31(-0.73%) |
May 06, 2022 | 42.97 | 43.23 | 42.36 | 43.11 | 2,812,018 | +0.04(+0.10%) |
May 05, 2022 | 42.98 | 43.39 | 42.45 | 43.06 | 3,267,642 | -0.34(-0.78%) |
May 04, 2022 | 42.02 | 43.41 | 41.89 | 43.40 | 3,118,941 | +1.49(+3.57%) |
May 03, 2022 | 41.67 | 42.45 | 41.61 | 41.91 | 3,169,166 | +0.24(+0.58%) |
May 02, 2022 | 41.68 | 41.94 | 40.91 | 41.67 | 3,096,281 | +0.24(+0.58%) |
Apr 29, 2022 | 42.75 | 43.08 | 41.28 | 41.42 | 5,229,435 | -1.07(-2.53%) |
Apr 28, 2022 | 43.24 | 44.04 | 40.69 | 42.50 | 5,865,333 | +0.11(+0.25%) |
Apr 27, 2022 | 42.35 | 42.93 | 42.10 | 42.39 | 3,042,729 | +0.30(+0.72%) |
Apr 26, 2022 | 42.36 | 42.86 | 42.09 | 42.09 | 3,563,094 | -0.42(-0.99%) |
Apr 25, 2022 | 42.28 | 42.68 | 41.43 | 42.51 | 2,702,333 | -0.21(-0.48%) |
Apr 22, 2022 | 44.15 | 44.21 | 42.69 | 42.71 | 2,601,188 | -1.76(-3.96%) |
Apr 21, 2022 | 44.48 | 44.96 | 44.30 | 44.48 | 2,829,131 | +0.25(+0.57%) |
Apr 20, 2022 | 43.73 | 44.44 | 43.65 | 44.23 | 2,717,927 | +0.68(+1.56%) |
Apr 19, 2022 | 42.75 | 43.55 | 42.52 | 43.55 | 1,959,444 | +1.07(+2.51%) |
Apr 18, 2022 | 42.45 | 42.94 | 42.21 | 42.48 | 1,615,046 | +0.03(+0.06%) |
Apr 14, 2022 | 42.16 | 42.67 | 42.16 | 42.45 | 1,837,149 | +0.34(+0.81%) |
Apr 13, 2022 | 41.41 | 42.27 | 41.41 | 42.11 | 1,862,851 | +0.37(+0.88%) |
Apr 12, 2022 | 41.59 | 42.18 | 41.51 | 41.75 | 2,368,294 | -0.03(-0.06%) |
Apr 11, 2022 | 42.09 | 43.05 | 41.72 | 41.77 | 2,969,379 | -0.03(-0.06%) |
Apr 08, 2022 | 41.19 | 41.85 | 41.13 | 41.80 | 2,993,574 | +1.18(+2.91%) |
Apr 07, 2022 | 40.79 | 40.88 | 40.05 | 40.62 | 2,261,428 | -0.28(-0.68%) |
Apr 06, 2022 | 40.79 | 41.02 | 40.55 | 40.90 | 2,399,689 | -0.08(-0.20%) |
Apr 05, 2022 | 40.90 | 41.47 | 40.82 | 40.98 | 2,760,534 | -0.11(-0.26%) |
Apr 04, 2022 | 41.31 | 41.42 | 40.62 | 41.08 | 2,545,221 | -0.36(-0.86%) |
Apr 01, 2022 | 41.59 | 41.64 | 40.54 | 41.44 | 2,682,673 | +0.13(+0.32%) |
Mar 31, 2022 | 41.34 | 41.88 | 41.24 | 41.31 | 3,133,900 | -0.21(-0.52%) |
Mar 30, 2022 | 41.68 | 41.94 | 41.42 | 41.52 | 2,336,162 | -0.27(-0.64%) |
Mar 29, 2022 | 41.76 | 41.93 | 41.41 | 41.79 | 2,446,767 | +0.51(+1.24%) |
Mar 28, 2022 | 41.44 | 41.44 | 40.57 | 41.28 | 2,520,276 | -0.18(-0.43%) |
Mar 25, 2022 | 40.59 | 41.48 | 40.57 | 41.46 | 2,541,059 | +0.97(+2.39%) |
Mar 24, 2022 | 40.16 | 40.67 | 40.02 | 40.49 | 2,584,093 | +0.55(+1.37%) |
Mar 23, 2022 | 40.12 | 40.32 | 39.93 | 39.95 | 2,750,638 | -0.41(-1.02%) |
Mar 22, 2022 | 40.73 | 41.16 | 39.98 | 40.36 | 4,771,314 | +0.30(+0.74%) |
Mar 21, 2022 | 40.25 | 40.59 | 39.68 | 40.06 | 3,396,542 | -0.22(-0.56%) |
Mar 18, 2022 | 40.17 | 40.56 | 39.69 | 40.29 | 10,611,266 | +0.04(+0.09%) |
Mar 17, 2022 | 39.20 | 40.25 | 39.20 | 40.25 | 3,574,460 | +0.73(+1.83%) |
Mar 16, 2022 | 38.96 | 40.03 | 38.86 | 39.53 | 4,472,073 | +0.87(+2.25%) |
Mar 15, 2022 | 38.29 | 38.86 | 37.97 | 38.66 | 3,582,332 | +0.58(+1.53%) |
Mar 14, 2022 | 38.41 | 38.57 | 37.93 | 38.08 | 3,943,708 | +0.10(+0.26%) |
Mar 11, 2022 | 37.92 | 38.40 | 37.71 | 37.98 | 3,069,096 | +0.35(+0.93%) |
Mar 10, 2022 | 37.24 | 38.03 | 37.02 | 37.63 | 3,452,616 | -0.12(-0.31%) |
Mar 09, 2022 | 38.18 | 38.33 | 37.67 | 37.75 | 4,437,318 | +0.50(+1.35%) |
Mar 08, 2022 | 37.00 | 37.89 | 36.21 | 37.24 | 5,428,805 | +0.56(+1.54%) |
Mar 07, 2022 | 37.72 | 37.78 | 36.65 | 36.68 | 4,967,647 | -1.10(-2.91%) |
Mar 04, 2022 | 37.21 | 37.84 | 37.01 | 37.78 | 4,538,747 | -0.02(-0.05%) |
Mar 03, 2022 | 37.89 | 38.43 | 37.59 | 37.80 | 5,063,072 | +0.20(+0.52%) |
Mar 02, 2022 | 37.27 | 37.81 | 36.85 | 37.60 | 6,813,669 | +0.66(+1.79%) |
Mar 01, 2022 | 38.58 | 38.80 | 36.57 | 36.94 | 8,135,872 | -2.02(-5.19%) |
Feb 28, 2022 | 39.84 | 39.97 | 38.47 | 38.96 | 8,199,013 | -1.69(-4.16%) |
Feb 25, 2022 | 39.63 | 41.08 | 40.17 | 40.65 | 4,379,004 | +1.10(+2.78%) |
Feb 24, 2022 | 39.61 | 39.89 | 38.44 | 39.55 | 6,395,871 | -0.82(-2.04%) |
Feb 23, 2022 | 42.11 | 42.11 | 40.31 | 40.38 | 4,623,015 | -1.61(-3.84%) |
Feb 22, 2022 | 41.96 | 42.40 | 41.76 | 41.99 | 4,315,616 | +0.15(+0.36%) |
Feb 18, 2022 | 41.84 | 0 | +0.55(+1.34%) | |||
Feb 17, 2022 | 41.10 | 41.44 | 40.99 | 41.28 | 3,087,678 | +0.01(+0.03%) |
Feb 16, 2022 | 41.26 | 41.91 | 40.84 | 41.27 | 2,837,949 | -0.14(-0.34%) |
Feb 15, 2022 | 41.34 | 41.64 | 40.99 | 41.41 | 3,125,194 | +0.44(+1.08%) |
Feb 14, 2022 | 41.36 | 41.51 | 40.48 | 40.97 | 3,741,374 | -0.29(-0.71%) |
Feb 11, 2022 | 41.06 | 41.82 | 41.06 | 41.26 | 3,219,090 | -0.04(-0.11%) |
Feb 10, 2022 | 41.69 | 42.08 | 41.18 | 41.31 | 3,069,645 | -0.49(-1.17%) |
Feb 09, 2022 | 41.98 | 42.15 | 41.66 | 41.79 | 2,398,019 | +0.02(+0.04%) |
Feb 08, 2022 | 41.74 | 42.06 | 41.28 | 41.78 | 3,056,595 | +0.43(+1.03%) |
Feb 07, 2022 | 41.70 | 41.91 | 41.30 | 41.35 | 3,373,283 | -0.12(-0.28%) |
Feb 04, 2022 | 42.07 | 42.52 | 41.39 | 41.47 | 3,400,082 | -0.68(-1.62%) |
Feb 03, 2022 | 42.42 | 42.15 | 3,257,111 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.52 | 42.71 | 42.10 | 42.28 | 3,378,090 | -0.30(-0.71%) |
Feb 01, 2022 | 42.58 | 43.06 | 42.50 | 42.58 | 3,694,377 | -0.18(-0.41%) |
Jan 31, 2022 | 41.62 | 43.00 | 42.76 | 7,722,433 | +0.95(+2.27%) | |
Jan 28, 2022 | 40.26 | 41.85 | 40.02 | 41.81 | 5,654,967 | +0.70(+1.70%) |
Jan 27, 2022 | 42.05 | 42.94 | 40.70 | 41.11 | 5,816,545 | -0.82(-1.94%) |
Jan 26, 2022 | 42.31 | 42.96 | 41.65 | 41.93 | 4,145,750 | -0.38(-0.90%) |
Jan 25, 2022 | 42.07 | 42.75 | 41.54 | 42.31 | 4,152,911 | -0.43(-1.02%) |
Jan 24, 2022 | 41.18 | 42.84 | 41.07 | 42.74 | 6,078,337 | +0.83(+1.99%) |
Jan 21, 2022 | 42.75 | 42.86 | 41.73 | 41.91 | 4,718,249 | -0.78(-1.83%) |
Jan 20, 2022 | 42.66 | 43.59 | 42.22 | 42.69 | 4,054,155 | -1.05(-2.39%) |
Jan 19, 2022 | 43.88 | 44.01 | 43.28 | 43.73 | 2,987,650 | +0.04(+0.08%) |
Jan 18, 2022 | 43.57 | 43.79 | 42.82 | 43.70 | 3,235,031 | -0.17(-0.38%) |
Jan 14, 2022 | 43.87 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.15 | 44.08 | 43.07 | 43.69 | 2,978,890 | +0.72(+1.67%) |
Jan 12, 2022 | 43.02 | 43.28 | 42.74 | 42.97 | 2,628,666 | -0.03(-0.06%) |
Jan 11, 2022 | 43.22 | 43.34 | 42.58 | 43.00 | 2,206,117 | -0.04(-0.10%) |
Jan 10, 2022 | 43.51 | 43.80 | 42.55 | 43.04 | 3,728,701 | -0.27(-0.61%) |
Jan 07, 2022 | 42.83 | 43.64 | 42.78 | 43.31 | 3,155,174 | +0.47(+1.10%) |
Jan 06, 2022 | 43.59 | 43.66 | 42.60 | 42.84 | 3,130,078 | -0.31(-0.72%) |
Jan 05, 2022 | 42.92 | 43.76 | 42.89 | 43.15 | 4,758,666 | +0.20(+0.45%) |
Jan 04, 2022 | 41.67 | 43.45 | 41.65 | 42.95 | 4,637,994 | +1.49(+3.59%) |
Jan 03, 2022 | 41.96 | 42.14 | 41.34 | 41.47 | 3,169,067 | -0.17(-0.40%) |
Dec 31, 2021 | 41.26 | 41.80 | 41.26 | 41.63 | 2,020,206 | +0.27(+0.64%) |
Dec 30, 2021 | 41.51 | 41.82 | 41.31 | 41.37 | 1,884,394 | -0.04(-0.09%) |
Dec 29, 2021 | 41.22 | 41.63 | 41.22 | 41.40 | 2,016,390 | +0.04(+0.11%) |
Dec 28, 2021 | 41.03 | 41.47 | 41.03 | 41.36 | 2,383,629 | +0.30(+0.73%) |
Dec 27, 2021 | 40.59 | 41.11 | 40.54 | 41.06 | 1,979,227 | +0.43(+1.07%) |
Dec 23, 2021 | 40.38 | 40.79 | 40.33 | 40.62 | 2,712,329 | +0.51(+1.26%) |
Dec 22, 2021 | 40.17 | 40.45 | 39.80 | 40.12 | 3,646,676 | -0.04(-0.11%) |
Dec 21, 2021 | 39.88 | 40.49 | 39.88 | 40.16 | 4,472,289 | +0.66(+1.68%) |
Dec 20, 2021 | 40.07 | 40.28 | 38.88 | 39.50 | 5,891,489 | -1.13(-2.77%) |
Dec 17, 2021 | 41.70 | 41.83 | 40.54 | 40.62 | 8,584,875 | -1.04(-2.49%) |
Dec 16, 2021 | 41.14 | 41.78 | 41.05 | 41.66 | 6,078,253 | +0.72(+1.75%) |
Dec 15, 2021 | 40.41 | 41.02 | 39.77 | 40.94 | 6,167,664 | +0.58(+1.45%) |
Dec 14, 2021 | 40.68 | 41.00 | 40.23 | 40.36 | 7,293,187 | -0.27(-0.65%) |
Dec 13, 2021 | 40.65 | 40.87 | 40.12 | 40.62 | 4,627,297 | -0.04(-0.11%) |
Dec 10, 2021 | 41.21 | 41.21 | 40.54 | 40.67 | 5,140,091 | -0.25(-0.61%) |
Dec 09, 2021 | 40.96 | 41.35 | 40.58 | 40.92 | 4,968,812 | -0.20(-0.50%) |
Dec 08, 2021 | 41.44 | 41.84 | 40.95 | 41.12 | 12,647,978 | -0.22(-0.54%) |
Dec 07, 2021 | 41.81 | 41.93 | 40.99 | 41.34 | 4,881,943 | -0.35(-0.85%) |
Dec 06, 2021 | 41.53 | 42.09 | 41.52 | 41.70 | 4,648,992 | +0.53(+1.29%) |
Dec 03, 2021 | 40.56 | 41.66 | 40.56 | 41.16 | 4,445,231 | +0.51(+1.24%) |
Dec 02, 2021 | 40.24 | 40.95 | 39.94 | 40.66 | 4,813,091 | +0.66(+1.66%) |