Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.65 | 32.08 | 31.13 | 32.07 | 918,105 | +0.39(+1.22%) |
Nov 29, 2022 | 31.52 | 31.74 | 31.43 | 31.68 | 353,890 | +0.06(+0.20%) |
Nov 28, 2022 | 31.92 | 32.27 | 31.48 | 31.62 | 412,023 | -0.59(-1.84%) |
Nov 25, 2022 | 32.15 | 32.49 | 31.98 | 32.21 | 231,571 | +0.11(+0.34%) |
Nov 23, 2022 | 32.01 | 32.33 | 32.01 | 32.10 | 432,439 | -0.02(-0.06%) |
Nov 22, 2022 | 31.66 | 32.30 | 31.66 | 32.12 | 905,813 | +0.69(+2.21%) |
Nov 21, 2022 | 31.11 | 31.49 | 30.97 | 31.43 | 702,261 | +0.17(+0.55%) |
Nov 18, 2022 | 31.42 | 31.62 | 30.96 | 31.26 | 626,414 | +0.23(+0.75%) |
Nov 17, 2022 | 30.67 | 31.02 | 30.25 | 31.02 | 715,912 | -0.16(-0.52%) |
Nov 16, 2022 | 32.12 | 32.17 | 30.77 | 31.19 | 1,174,128 | -1.23(-3.81%) |
Nov 15, 2022 | 32.10 | 32.65 | 31.93 | 32.42 | 1,004,900 | +0.84(+2.65%) |
Nov 14, 2022 | 32.33 | 32.52 | 31.58 | 31.58 | 1,010,717 | -1.16(-3.55%) |
Nov 11, 2022 | 32.15 | 32.83 | 32.11 | 32.74 | 800,572 | +0.68(+2.14%) |
Nov 10, 2022 | 31.67 | 32.63 | 31.67 | 32.06 | 819,471 | +1.59(+5.23%) |
Nov 09, 2022 | 30.41 | 30.99 | 30.23 | 30.47 | 610,779 | -0.23(-0.76%) |
Nov 08, 2022 | 30.67 | 30.94 | 30.27 | 30.70 | 649,419 | +0.14(+0.47%) |
Nov 07, 2022 | 30.14 | 30.59 | 29.88 | 30.56 | 742,636 | +0.50(+1.65%) |
Nov 04, 2022 | 29.39 | 30.18 | 29.39 | 30.06 | 722,879 | +1.08(+3.73%) |
Nov 03, 2022 | 28.87 | 29.39 | 28.47 | 28.98 | 814,921 | -0.07(-0.25%) |
Nov 02, 2022 | 29.81 | 29.03 | 29.05 | 918,138 | -0.94(-3.12%) | |
Nov 01, 2022 | 30.96 | 31.26 | 29.81 | 29.99 | 1,498,848 | -0.41(-1.33%) |
Oct 31, 2022 | 29.88 | 30.43 | 29.70 | 30.39 | 2,503,948 | +0.30(+0.99%) |
Oct 28, 2022 | 29.66 | 30.18 | 29.53 | 30.10 | 643,607 | +0.47(+1.58%) |
Oct 27, 2022 | 29.44 | 30.16 | 29.43 | 29.63 | 1,070,532 | +0.19(+0.64%) |
Oct 26, 2022 | 29.66 | 29.92 | 29.20 | 29.44 | 725,370 | -0.13(-0.43%) |
Oct 25, 2022 | 28.64 | 29.67 | 28.64 | 29.57 | 975,842 | +0.87(+3.04%) |
Oct 24, 2022 | 28.27 | 28.81 | 28.06 | 28.69 | 777,006 | +0.53(+1.89%) |
Oct 21, 2022 | 27.78 | 28.40 | 27.51 | 28.16 | 914,510 | +0.29(+1.03%) |
Oct 20, 2022 | 28.28 | 28.69 | 27.62 | 27.87 | 1,446,501 | -0.50(-1.78%) |
Oct 19, 2022 | 29.30 | 29.30 | 28.02 | 28.38 | 1,121,830 | -1.18(-3.99%) |
Oct 18, 2022 | 29.72 | 30.18 | 29.24 | 29.56 | 1,407,962 | +0.26(+0.89%) |
Oct 17, 2022 | 29.31 | 29.76 | 29.22 | 29.30 | 1,069,799 | +0.56(+1.94%) |
Oct 14, 2022 | 29.48 | 29.66 | 28.59 | 28.74 | 981,356 | -0.37(-1.27%) |
Oct 13, 2022 | 28.50 | 29.48 | 28.05 | 29.11 | 1,125,153 | +0.10(+0.34%) |
Oct 12, 2022 | 28.88 | 29.30 | 28.44 | 29.01 | 1,523,717 | +0.04(+0.12%) |
Oct 11, 2022 | 28.07 | 29.30 | 27.27 | 28.97 | 3,455,683 | -2.26(-7.24%) |
Oct 10, 2022 | 31.01 | 31.36 | 30.86 | 31.23 | 596,773 | +0.37(+1.20%) |
Oct 07, 2022 | 31.07 | 31.08 | 30.61 | 30.86 | 622,910 | -0.63(-2.00%) |
Oct 06, 2022 | 31.45 | 31.74 | 31.30 | 31.49 | 634,283 | -0.14(-0.43%) |
Oct 05, 2022 | 31.50 | 31.95 | 31.34 | 31.63 | 632,398 | -0.40(-1.24%) |
Oct 04, 2022 | 31.19 | 32.04 | 31.19 | 32.02 | 781,550 | +1.38(+4.50%) |
Oct 03, 2022 | 30.11 | 31.02 | 30.09 | 30.65 | 940,675 | +0.73(+2.44%) |
Sep 30, 2022 | 30.18 | 30.48 | 29.86 | 29.92 | 875,972 | -0.26(-0.87%) |
Sep 29, 2022 | 30.79 | 30.89 | 29.76 | 30.18 | 794,763 | -1.05(-3.37%) |
Sep 28, 2022 | 30.38 | 31.45 | 30.31 | 31.23 | 905,473 | +1.16(+3.86%) |
Sep 27, 2022 | 30.32 | 30.62 | 29.69 | 30.07 | 1,018,186 | +0.04(+0.12%) |
Sep 26, 2022 | 30.62 | 31.02 | 30.01 | 30.03 | 1,231,111 | -0.66(-2.14%) |
Sep 23, 2022 | 31.09 | 31.11 | 30.20 | 30.69 | 1,379,368 | -0.67(-2.13%) |
Sep 22, 2022 | 32.10 | 32.10 | 31.33 | 31.36 | 639,662 | -0.87(-2.71%) |
Sep 21, 2022 | 32.94 | 33.15 | 32.20 | 32.23 | 597,956 | -0.48(-1.46%) |
Sep 20, 2022 | 32.92 | 32.92 | 32.43 | 32.71 | 538,081 | -0.65(-1.94%) |
Sep 19, 2022 | 32.46 | 33.36 | 32.46 | 33.36 | 805,089 | +0.68(+2.09%) |
Sep 16, 2022 | 32.82 | 33.27 | 32.51 | 32.67 | 2,127,092 | -0.42(-1.28%) |
Sep 15, 2022 | 33.12 | 33.92 | 32.92 | 33.10 | 957,076 | -0.06(-0.19%) |
Sep 14, 2022 | 33.75 | 33.82 | 32.65 | 33.16 | 957,959 | -0.57(-1.68%) |
Sep 13, 2022 | 33.98 | 34.07 | 33.59 | 33.73 | 836,206 | -1.09(-3.14%) |
Sep 12, 2022 | 34.67 | 35.28 | 34.66 | 34.82 | 786,840 | +0.34(+0.98%) |
Sep 09, 2022 | 34.06 | 34.60 | 33.97 | 34.48 | 605,644 | +0.68(+2.00%) |
Sep 08, 2022 | 33.42 | 33.83 | 32.81 | 33.81 | 706,549 | +0.16(+0.48%) |
Sep 07, 2022 | 32.42 | 33.67 | 32.39 | 33.65 | 1,047,914 | +1.26(+3.87%) |
Sep 06, 2022 | 33.54 | 33.59 | 32.28 | 32.39 | 916,935 | -1.18(-3.50%) |
Sep 02, 2022 | 33.93 | 34.08 | 33.33 | 33.57 | 666,931 | -0.08(-0.24%) |
Sep 01, 2022 | 33.86 | 33.89 | 33.26 | 33.65 | 906,116 | -0.37(-1.10%) |
Aug 31, 2022 | 34.38 | 34.44 | 33.75 | 34.02 | 902,106 | -0.46(-1.34%) |
Aug 30, 2022 | 35.28 | 35.28 | 34.34 | 34.48 | 765,284 | -0.58(-1.65%) |
Aug 29, 2022 | 34.48 | 35.22 | 34.37 | 35.06 | 852,135 | +0.39(+1.13%) |
Aug 26, 2022 | 35.64 | 36.04 | 34.65 | 34.67 | 807,579 | -0.98(-2.75%) |
Aug 25, 2022 | 35.09 | 35.89 | 35.09 | 35.65 | 344,377 | +0.44(+1.24%) |
Aug 24, 2022 | 35.36 | 35.36 | 34.75 | 35.21 | 816,356 | -0.10(-0.28%) |
Aug 23, 2022 | 35.23 | 35.75 | 35.17 | 35.31 | 910,239 | +0.08(+0.23%) |
Aug 22, 2022 | 36.04 | 36.18 | 35.03 | 35.23 | 1,098,950 | -1.25(-3.42%) |
Aug 19, 2022 | 36.47 | 36.84 | 36.20 | 36.48 | 551,655 | -0.32(-0.87%) |
Aug 18, 2022 | 36.64 | 36.95 | 36.43 | 36.80 | 617,029 | +0.27(+0.73%) |
Aug 17, 2022 | 36.56 | 36.81 | 36.21 | 36.53 | 894,843 | -0.53(-1.42%) |
Aug 16, 2022 | 36.38 | 37.33 | 36.30 | 37.05 | 834,812 | +0.50(+1.36%) |
Aug 15, 2022 | 36.72 | 36.93 | 36.38 | 36.56 | 788,162 | -0.37(-1.01%) |
Aug 12, 2022 | 36.94 | 37.07 | 36.75 | 36.93 | 533,659 | +0.12(+0.34%) |
Aug 11, 2022 | 36.71 | 37.17 | 36.60 | 36.81 | 648,994 | +0.35(+0.95%) |
Aug 10, 2022 | 36.00 | 36.65 | 36.00 | 36.46 | 733,942 | +1.04(+2.94%) |
Aug 09, 2022 | 35.84 | 35.99 | 35.28 | 35.42 | 760,181 | -0.64(-1.78%) |
Aug 08, 2022 | 36.12 | 36.91 | 36.03 | 36.06 | 870,114 | -0.02(-0.05%) |
Aug 05, 2022 | 35.95 | 36.30 | 35.77 | 36.08 | 937,864 | -0.01(-0.02%) |
Aug 04, 2022 | 35.93 | 36.17 | 35.71 | 36.08 | 1,132,030 | +0.12(+0.35%) |
Aug 03, 2022 | 35.52 | 36.24 | 35.41 | 35.96 | 1,345,013 | +0.63(+1.79%) |
Aug 02, 2022 | 35.19 | 35.63 | 34.74 | 35.33 | 1,688,707 | +0.20(+0.56%) |
Aug 01, 2022 | 35.17 | 35.35 | 34.47 | 35.13 | 1,826,060 | -0.15(-0.43%) |
Jul 29, 2022 | 35.77 | 35.77 | 35.02 | 35.28 | 4,631,828 | -0.43(-1.20%) |
Jul 28, 2022 | 34.31 | 35.76 | 34.23 | 35.71 | 2,267,289 | +1.32(+3.83%) |
Jul 27, 2022 | 34.16 | 34.62 | 33.56 | 34.39 | 1,181,093 | +0.04(+0.10%) |
Jul 26, 2022 | 34.11 | 34.67 | 33.95 | 34.36 | 1,223,551 | -0.10(-0.28%) |
Jul 25, 2022 | 34.67 | 34.80 | 34.26 | 34.46 | 1,086,951 | -0.21(-0.62%) |
Jul 22, 2022 | 34.82 | 35.00 | 34.31 | 34.67 | 826,847 | +0.08(+0.23%) |
Jul 21, 2022 | 34.01 | 34.62 | 33.70 | 34.59 | 718,168 | +0.47(+1.38%) |
Jul 20, 2022 | 33.85 | 34.13 | 33.56 | 34.12 | 850,221 | +0.38(+1.13%) |
Jul 19, 2022 | 33.28 | 34.07 | 33.25 | 33.73 | 1,076,862 | +0.84(+2.54%) |
Jul 18, 2022 | 33.01 | 33.51 | 32.81 | 32.90 | 589,686 | +0.09(+0.27%) |
Jul 15, 2022 | 32.92 | 33.09 | 32.41 | 32.81 | 746,440 | +0.54(+1.68%) |
Jul 14, 2022 | 32.13 | 32.39 | 31.87 | 32.27 | 1,004,695 | -0.37(-1.15%) |
Jul 13, 2022 | 32.68 | 32.84 | 32.17 | 32.64 | 674,510 | -0.29(-0.89%) |
Jul 12, 2022 | 31.87 | 33.17 | 31.87 | 32.93 | 800,521 | +1.13(+3.55%) |
Jul 11, 2022 | 31.87 | 32.19 | 31.72 | 31.80 | 585,518 | -0.21(-0.67%) |
Jul 08, 2022 | 31.97 | 32.26 | 31.79 | 32.02 | 597,915 | +0.09(+0.28%) |
Jul 07, 2022 | 31.46 | 32.10 | 31.45 | 31.93 | 665,729 | +0.47(+1.50%) |
Jul 06, 2022 | 31.83 | 32.15 | 31.04 | 31.46 | 749,087 | -0.39(-1.23%) |
Jul 05, 2022 | 30.84 | 31.88 | 30.44 | 31.85 | 1,012,498 | +0.53(+1.68%) |
Jul 01, 2022 | 30.80 | 31.40 | 30.66 | 31.32 | 779,256 | +0.54(+1.76%) |
Jun 30, 2022 | 30.41 | 30.98 | 29.87 | 30.78 | 1,020,748 | -0.07(-0.23%) |
Jun 29, 2022 | 31.64 | 31.75 | 30.67 | 30.85 | 1,103,390 | -0.77(-2.45%) |
Jun 28, 2022 | 32.42 | 32.67 | 31.62 | 31.63 | 832,204 | -0.59(-1.82%) |
Jun 27, 2022 | 32.53 | 32.72 | 32.16 | 32.21 | 775,908 | -0.32(-0.98%) |
Jun 24, 2022 | 31.88 | 32.64 | 31.63 | 32.53 | 1,194,564 | +1.00(+3.16%) |
Jun 23, 2022 | 30.57 | 31.56 | 30.57 | 31.54 | 905,429 | +0.75(+2.43%) |
Jun 22, 2022 | 30.34 | 31.09 | 30.28 | 30.79 | 1,273,058 | -0.05(-0.17%) |
Jun 21, 2022 | 31.21 | 31.39 | 30.81 | 30.84 | 1,181,012 | +0.12(+0.41%) |
Jun 17, 2022 | 29.91 | 30.90 | 29.69 | 30.72 | 2,468,294 | +1.00(+3.35%) |
Jun 16, 2022 | 30.50 | 30.72 | 29.54 | 29.72 | 2,449,441 | -1.53(-4.90%) |
Jun 15, 2022 | 30.77 | 31.94 | 30.68 | 31.25 | 1,983,809 | +0.66(+2.15%) |
Jun 14, 2022 | 31.49 | 31.65 | 30.30 | 30.59 | 2,464,212 | -1.24(-3.89%) |
Jun 13, 2022 | 32.09 | 32.59 | 31.66 | 31.83 | 1,416,935 | -0.91(-2.77%) |
Jun 10, 2022 | 33.56 | 33.56 | 32.72 | 32.74 | 1,207,607 | -1.20(-3.55%) |
Jun 09, 2022 | 33.88 | 34.42 | 33.83 | 33.94 | 933,188 | -0.18(-0.54%) |
Jun 08, 2022 | 34.19 | 34.47 | 33.92 | 34.12 | 707,478 | -0.37(-1.07%) |
Jun 07, 2022 | 33.96 | 34.53 | 33.65 | 34.49 | 865,823 | +0.26(+0.74%) |
Jun 06, 2022 | 34.21 | 34.52 | 33.91 | 34.24 | 1,436,729 | +0.27(+0.80%) |
Jun 03, 2022 | 34.19 | 34.37 | 33.86 | 33.97 | 925,896 | -0.54(-1.55%) |
Jun 02, 2022 | 34.31 | 34.53 | 33.88 | 34.50 | 783,217 | +0.55(+1.63%) |
Jun 01, 2022 | 34.34 | 34.57 | 33.64 | 33.95 | 975,790 | -0.49(-1.43%) |
May 31, 2022 | 34.59 | 34.72 | 33.93 | 34.44 | 1,211,644 | -0.56(-1.61%) |
May 27, 2022 | 34.31 | 35.00 | 34.26 | 35.00 | 1,282,718 | +0.78(+2.29%) |
May 26, 2022 | 33.48 | 34.33 | 33.48 | 34.22 | 1,125,935 | +1.12(+3.37%) |
May 25, 2022 | 31.69 | 33.18 | 31.69 | 33.10 | 905,412 | +1.04(+3.24%) |
May 24, 2022 | 32.50 | 32.55 | 31.61 | 32.07 | 941,545 | -0.47(-1.46%) |
May 23, 2022 | 32.89 | 33.01 | 32.39 | 32.54 | 864,288 | +0.00(+0.00%) |
May 20, 2022 | 32.75 | 32.80 | 31.91 | 32.54 | 1,198,881 | +0.08(+0.24%) |
May 19, 2022 | 32.38 | 33.04 | 32.30 | 32.46 | 1,254,861 | -0.26(-0.81%) |
May 18, 2022 | 32.88 | 33.39 | 32.40 | 32.73 | 1,222,333 | -0.73(-2.18%) |
May 17, 2022 | 33.18 | 33.48 | 32.63 | 33.46 | 1,335,538 | +0.85(+2.62%) |
May 16, 2022 | 32.83 | 32.92 | 32.26 | 32.60 | 1,084,122 | -0.40(-1.23%) |
May 13, 2022 | 32.38 | 33.41 | 32.23 | 33.01 | 1,634,928 | +1.01(+3.16%) |
May 12, 2022 | 30.77 | 32.01 | 30.49 | 32.00 | 1,304,003 | +1.18(+3.82%) |
May 11, 2022 | 31.97 | 32.10 | 30.78 | 30.82 | 1,040,251 | -0.98(-3.07%) |
May 10, 2022 | 32.90 | 32.96 | 31.30 | 31.79 | 1,209,936 | -0.68(-2.08%) |
May 09, 2022 | 32.32 | 32.93 | 32.25 | 32.47 | 1,214,007 | -0.28(-0.86%) |
May 06, 2022 | 32.28 | 32.82 | 31.64 | 32.75 | 1,596,939 | +0.29(+0.89%) |
May 05, 2022 | 33.20 | 33.53 | 32.08 | 32.46 | 1,441,759 | -1.06(-3.17%) |
May 04, 2022 | 33.20 | 33.62 | 32.29 | 33.53 | 3,126,486 | -0.18(-0.55%) |
May 03, 2022 | 32.11 | 33.87 | 31.67 | 33.71 | 2,412,889 | +1.89(+5.94%) |
May 02, 2022 | 31.38 | 32.16 | 31.10 | 31.82 | 1,540,903 | +0.49(+1.57%) |
Apr 29, 2022 | 32.45 | 33.02 | 31.25 | 31.33 | 5,601,083 | -0.90(-2.78%) |
Apr 28, 2022 | 31.90 | 32.25 | 31.32 | 32.23 | 1,651,183 | +0.64(+2.03%) |
Apr 27, 2022 | 31.91 | 32.11 | 31.21 | 31.58 | 1,188,329 | -0.33(-1.02%) |
Apr 26, 2022 | 32.52 | 33.06 | 31.90 | 31.91 | 1,387,027 | -0.78(-2.39%) |
Apr 25, 2022 | 31.86 | 32.74 | 31.16 | 32.69 | 1,593,213 | +0.86(+2.71%) |
Apr 22, 2022 | 32.01 | 32.11 | 31.48 | 31.83 | 1,211,507 | -0.34(-1.07%) |
Apr 21, 2022 | 32.00 | 32.74 | 32.00 | 32.17 | 1,690,136 | -0.77(-2.35%) |
Apr 20, 2022 | 32.88 | 33.15 | 32.64 | 32.95 | 931,702 | +0.32(+0.97%) |
Apr 19, 2022 | 31.61 | 32.69 | 31.61 | 32.63 | 1,120,916 | +1.10(+3.49%) |
Apr 18, 2022 | 31.50 | 31.74 | 31.02 | 31.53 | 1,367,527 | -0.01(-0.03%) |
Apr 14, 2022 | 31.45 | 31.77 | 31.27 | 31.54 | 708,935 | +0.09(+0.28%) |
Apr 13, 2022 | 31.35 | 31.78 | 31.30 | 31.45 | 721,300 | +0.06(+0.20%) |
Apr 12, 2022 | 31.87 | 32.26 | 31.29 | 31.39 | 1,338,483 | -0.22(-0.70%) |
Apr 11, 2022 | 31.00 | 31.96 | 31.00 | 31.61 | 1,293,578 | +0.32(+1.01%) |
Apr 08, 2022 | 30.82 | 31.85 | 30.50 | 31.29 | 1,240,966 | +0.60(+1.95%) |
Apr 07, 2022 | 31.04 | 31.20 | 29.72 | 30.70 | 3,800,324 | -0.67(-2.13%) |
Apr 06, 2022 | 30.83 | 31.50 | 30.64 | 31.36 | 1,320,145 | +0.33(+1.05%) |
Apr 05, 2022 | 31.41 | 31.61 | 30.79 | 31.04 | 1,061,129 | -0.46(-1.45%) |
Apr 04, 2022 | 31.43 | 31.70 | 31.07 | 31.50 | 1,001,356 | +0.25(+0.82%) |
Apr 01, 2022 | 30.75 | 31.27 | 30.68 | 31.24 | 2,026,146 | +0.64(+2.10%) |
Mar 31, 2022 | 31.87 | 31.99 | 30.57 | 30.60 | 1,904,771 | -1.46(-4.55%) |
Mar 30, 2022 | 32.52 | 32.65 | 31.83 | 32.06 | 1,075,024 | -0.76(-2.30%) |
Mar 29, 2022 | 31.98 | 32.93 | 31.98 | 32.81 | 1,240,894 | +1.23(+3.90%) |
Mar 28, 2022 | 31.57 | 31.72 | 31.17 | 31.58 | 910,823 | -0.04(-0.14%) |
Mar 25, 2022 | 31.63 | 31.89 | 31.48 | 31.63 | 1,247,951 | +0.04(+0.11%) |
Mar 24, 2022 | 31.50 | 31.73 | 31.24 | 31.59 | 885,863 | +0.14(+0.45%) |
Mar 23, 2022 | 31.92 | 32.00 | 31.41 | 31.45 | 977,816 | -0.61(-1.89%) |
Mar 22, 2022 | 32.11 | 32.58 | 31.66 | 32.06 | 1,269,895 | +0.11(+0.33%) |
Mar 21, 2022 | 32.61 | 32.85 | 31.74 | 31.95 | 1,122,898 | -0.56(-1.73%) |
Mar 18, 2022 | 31.94 | 32.62 | 31.41 | 32.52 | 3,836,193 | +0.44(+1.37%) |
Mar 17, 2022 | 32.18 | 32.28 | 31.80 | 32.08 | 1,669,176 | -0.37(-1.14%) |
Mar 16, 2022 | 32.14 | 32.74 | 31.67 | 32.45 | 1,574,108 | +0.53(+1.65%) |
Mar 15, 2022 | 31.65 | 32.12 | 31.56 | 31.92 | 1,528,949 | +0.43(+1.37%) |
Mar 14, 2022 | 31.80 | 31.94 | 31.20 | 31.49 | 1,329,747 | +0.11(+0.36%) |
Mar 11, 2022 | 31.78 | 32.06 | 31.34 | 31.37 | 942,897 | -0.24(-0.77%) |
Mar 10, 2022 | 31.65 | 31.35 | 31.62 | 968,892 | -0.51(-1.60%) | |
Mar 09, 2022 | 32.28 | 32.74 | 32.05 | 32.13 | 806,797 | +0.33(+1.04%) |
Mar 08, 2022 | 31.29 | 32.58 | 31.10 | 31.80 | 1,604,292 | +0.70(+2.24%) |
Mar 07, 2022 | 32.28 | 32.28 | 30.70 | 31.10 | 1,854,440 | -1.31(-4.05%) |
Mar 04, 2022 | 32.56 | 32.84 | 31.78 | 32.42 | 1,240,454 | -0.44(-1.35%) |
Mar 03, 2022 | 32.83 | 33.19 | 32.56 | 32.86 | 1,083,110 | +0.16(+0.48%) |
Mar 02, 2022 | 31.82 | 32.85 | 31.78 | 32.70 | 1,138,527 | +1.04(+3.29%) |
Mar 01, 2022 | 32.02 | 32.22 | 31.24 | 31.66 | 1,263,515 | -0.56(-1.75%) |
Feb 28, 2022 | 31.92 | 32.46 | 31.76 | 32.22 | 1,141,710 | -0.20(-0.62%) |
Feb 25, 2022 | 31.42 | 32.51 | 31.63 | 32.42 | 1,406,268 | +1.03(+3.27%) |
Feb 24, 2022 | 30.56 | 31.51 | 30.31 | 31.40 | 1,674,158 | -0.11(-0.36%) |
Feb 23, 2022 | 31.99 | 32.32 | 31.40 | 31.51 | 1,398,288 | -0.26(-0.82%) |
Feb 22, 2022 | 33.07 | 33.14 | 31.69 | 31.77 | 2,034,603 | -1.67(-4.99%) |
Feb 18, 2022 | 33.44 | 0 | -0.10(-0.29%) | |||
Feb 17, 2022 | 33.94 | 34.07 | 33.48 | 33.54 | 1,295,326 | -0.76(-2.20%) |
Feb 16, 2022 | 33.85 | 34.44 | 33.78 | 34.29 | 1,264,029 | +0.25(+0.74%) |
Feb 15, 2022 | 33.82 | 34.24 | 33.73 | 34.04 | 1,232,305 | +0.61(+1.82%) |
Feb 14, 2022 | 33.31 | 33.61 | 33.01 | 33.43 | 1,428,111 | +0.21(+0.63%) |
Feb 11, 2022 | 33.34 | 34.01 | 32.95 | 33.22 | 1,326,320 | -0.08(-0.23%) |
Feb 10, 2022 | 33.33 | 34.24 | 33.25 | 33.30 | 1,827,728 | -0.65(-1.92%) |
Feb 09, 2022 | 33.17 | 34.10 | 32.96 | 33.95 | 2,275,024 | +0.58(+1.74%) |
Feb 08, 2022 | 33.02 | 34.43 | 32.88 | 33.37 | 2,958,759 | +0.86(+2.65%) |
Feb 07, 2022 | 33.02 | 33.21 | 32.44 | 32.51 | 1,734,857 | -0.41(-1.24%) |
Feb 04, 2022 | 33.31 | 33.35 | 32.38 | 32.92 | 1,707,457 | -0.39(-1.17%) |
Feb 03, 2022 | 33.90 | 33.31 | 33.31 | 1,146,256 | -0.80(-2.34%) | |
Feb 02, 2022 | 34.85 | 35.13 | 33.90 | 34.11 | 1,942,543 | -0.74(-2.12%) |
Feb 01, 2022 | 34.69 | 35.22 | 34.41 | 34.85 | 1,855,393 | +0.22(+0.63%) |
Jan 31, 2022 | 33.48 | 34.77 | 34.63 | 8,457,867 | +1.07(+3.19%) | |
Jan 28, 2022 | 32.82 | 33.57 | 32.19 | 33.56 | 2,519,739 | +0.63(+1.93%) |
Jan 27, 2022 | 33.68 | 34.07 | 32.68 | 32.93 | 1,638,361 | -0.50(-1.48%) |
Jan 26, 2022 | 35.34 | 35.34 | 33.26 | 33.42 | 2,329,592 | -1.51(-4.33%) |
Jan 25, 2022 | 33.94 | 35.35 | 33.62 | 34.94 | 2,434,738 | +0.34(+0.98%) |
Jan 24, 2022 | 33.22 | 34.69 | 32.96 | 34.60 | 1,993,023 | +0.68(+2.00%) |
Jan 21, 2022 | 34.08 | 34.50 | 33.71 | 33.92 | 1,554,713 | -0.25(-0.74%) |
Jan 20, 2022 | 35.03 | 35.38 | 34.15 | 34.17 | 1,329,227 | -0.90(-2.55%) |
Jan 19, 2022 | 35.47 | 35.67 | 34.96 | 35.07 | 949,434 | -0.32(-0.91%) |
Jan 18, 2022 | 35.61 | 35.86 | 35.14 | 35.39 | 1,201,823 | -0.66(-1.83%) |
Jan 14, 2022 | 36.05 | 0 | -0.58(-1.59%) | |||
Jan 13, 2022 | 36.35 | 37.00 | 36.32 | 36.63 | 1,038,834 | +0.35(+0.96%) |
Jan 12, 2022 | 36.32 | 36.67 | 35.94 | 36.28 | 1,525,218 | -0.01(-0.02%) |
Jan 11, 2022 | 36.26 | 36.33 | 35.84 | 36.29 | 916,263 | -0.03(-0.07%) |
Jan 10, 2022 | 36.41 | 36.47 | 35.84 | 36.32 | 1,057,884 | -0.15(-0.41%) |
Jan 07, 2022 | 36.57 | 36.69 | 36.14 | 36.47 | 1,124,873 | +0.02(+0.05%) |
Jan 06, 2022 | 37.26 | 37.28 | 36.18 | 36.45 | 1,356,631 | -0.48(-1.29%) |
Jan 05, 2022 | 37.35 | 37.87 | 36.93 | 36.93 | 2,532,373 | -0.18(-0.49%) |
Jan 04, 2022 | 36.14 | 37.46 | 35.92 | 37.11 | 2,797,472 | +1.27(+3.54%) |
Jan 03, 2022 | 36.02 | 36.34 | 35.48 | 35.84 | 1,764,785 | +0.07(+0.19%) |
Dec 31, 2021 | 35.34 | 36.02 | 35.15 | 35.77 | 1,096,455 | +0.41(+1.15%) |
Dec 30, 2021 | 35.46 | 35.83 | 35.34 | 35.36 | 1,189,335 | -0.02(-0.05%) |
Dec 29, 2021 | 35.19 | 35.62 | 35.19 | 35.38 | 833,982 | +0.30(+0.87%) |
Dec 28, 2021 | 34.66 | 35.38 | 34.66 | 35.08 | 951,201 | +0.37(+1.08%) |
Dec 27, 2021 | 34.55 | 34.77 | 34.11 | 34.70 | 1,047,458 | +0.31(+0.91%) |
Dec 23, 2021 | 34.38 | 34.73 | 34.28 | 34.39 | 1,071,046 | +0.10(+0.28%) |
Dec 22, 2021 | 33.44 | 34.44 | 33.17 | 34.29 | 2,309,985 | +0.93(+2.79%) |
Dec 21, 2021 | 33.33 | 33.72 | 33.11 | 33.36 | 2,376,058 | +0.34(+1.03%) |
Dec 20, 2021 | 32.91 | 33.18 | 32.20 | 33.02 | 6,743,949 | -0.03(-0.08%) |
Dec 17, 2021 | 35.76 | 36.00 | 33.05 | 33.05 | 40,152,892 | -2.87(-7.98%) |
Dec 16, 2021 | 36.13 | 36.87 | 35.88 | 35.92 | 1,813,386 | -0.12(-0.34%) |
Dec 15, 2021 | 35.77 | 36.13 | 35.09 | 36.04 | 1,470,114 | +0.30(+0.85%) |
Dec 14, 2021 | 35.32 | 36.05 | 35.13 | 35.74 | 2,412,518 | +0.49(+1.38%) |
Dec 13, 2021 | 35.70 | 35.91 | 34.72 | 35.25 | 2,136,888 | -0.71(-1.99%) |
Dec 10, 2021 | 36.50 | 36.78 | 35.70 | 35.96 | 1,393,203 | -0.26(-0.71%) |
Dec 09, 2021 | 36.49 | 36.93 | 36.19 | 36.22 | 1,636,176 | -0.48(-1.31%) |
Dec 08, 2021 | 37.46 | 37.58 | 36.66 | 36.70 | 1,805,085 | -0.60(-1.61%) |
Dec 07, 2021 | 37.00 | 37.75 | 37.00 | 37.30 | 1,015,787 | +0.47(+1.28%) |
Dec 06, 2021 | 36.45 | 37.46 | 36.20 | 36.83 | 1,943,447 | +0.94(+2.61%) |
Dec 03, 2021 | 36.33 | 36.45 | 35.69 | 35.89 | 933,229 | -0.21(-0.57%) |
Dec 02, 2021 | 35.23 | 36.55 | 35.17 | 36.10 | 1,455,076 | +1.24(+3.55%) |