Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.59 | 45.77 | 44.18 | 45.00 | 9,381,471 | +0.25(+0.56%) |
Nov 29, 2022 | 44.09 | 45.18 | 44.02 | 44.75 | 7,381,985 | +1.57(+3.63%) |
Nov 28, 2022 | 43.06 | 43.68 | 42.02 | 43.18 | 7,526,979 | -1.41(-3.17%) |
Nov 25, 2022 | 45.33 | 45.33 | 44.28 | 44.59 | 2,994,603 | -0.34(-0.75%) |
Nov 23, 2022 | 44.95 | 45.89 | 44.49 | 44.93 | 5,451,082 | -0.96(-2.09%) |
Nov 22, 2022 | 44.35 | 46.04 | 43.92 | 45.89 | 5,966,449 | +2.41(+5.54%) |
Nov 21, 2022 | 43.46 | 43.77 | 41.34 | 43.48 | 8,095,717 | -1.03(-2.31%) |
Nov 18, 2022 | 43.62 | 44.70 | 42.57 | 44.51 | 6,432,902 | -0.58(-1.28%) |
Nov 17, 2022 | 44.52 | 45.16 | 43.74 | 45.08 | 5,605,267 | -0.47(-1.03%) |
Nov 16, 2022 | 46.18 | 46.78 | 45.53 | 45.56 | 6,071,974 | -1.55(-3.28%) |
Nov 15, 2022 | 45.57 | 47.27 | 44.69 | 47.10 | 6,051,202 | +1.76(+3.88%) |
Nov 14, 2022 | 46.30 | 47.02 | 45.31 | 45.34 | 5,700,125 | -1.49(-3.18%) |
Nov 11, 2022 | 46.38 | 47.35 | 46.20 | 46.83 | 6,208,021 | +1.69(+3.74%) |
Nov 10, 2022 | 44.86 | 45.51 | 43.83 | 45.14 | 6,480,909 | +1.39(+3.18%) |
Nov 09, 2022 | 46.11 | 46.33 | 43.47 | 43.75 | 8,154,535 | -3.35(-7.12%) |
Nov 08, 2022 | 47.19 | 47.70 | 46.05 | 47.10 | 7,016,552 | -0.44(-0.93%) |
Nov 07, 2022 | 47.20 | 48.58 | 47.07 | 47.54 | 6,768,451 | +0.49(+1.04%) |
Nov 04, 2022 | 46.94 | 48.24 | 45.79 | 47.05 | 9,210,805 | +1.63(+3.59%) |
Nov 03, 2022 | 41.44 | 45.99 | 41.33 | 45.42 | 10,235,112 | +2.93(+6.89%) |
Nov 02, 2022 | 43.71 | 44.12 | 42.27 | 42.49 | 8,049,932 | -1.49(-3.38%) |
Nov 01, 2022 | 44.59 | 44.73 | 43.86 | 43.98 | 6,041,614 | +0.32(+0.73%) |
Oct 31, 2022 | 43.08 | 44.50 | 42.35 | 43.66 | 6,188,883 | +0.02(+0.04%) |
Oct 28, 2022 | 44.46 | 44.61 | 42.30 | 43.64 | 7,472,445 | -0.28(-0.63%) |
Oct 27, 2022 | 45.39 | 45.62 | 43.78 | 43.92 | 8,370,619 | -0.34(-0.76%) |
Oct 26, 2022 | 43.63 | 45.23 | 43.45 | 44.26 | 8,407,899 | +0.85(+1.95%) |
Oct 25, 2022 | 42.05 | 43.61 | 41.66 | 43.41 | 8,450,233 | +1.38(+3.29%) |
Oct 24, 2022 | 41.59 | 42.66 | 41.26 | 42.03 | 8,226,229 | +0.55(+1.32%) |
Oct 21, 2022 | 40.25 | 41.49 | 39.87 | 41.48 | 8,893,992 | +1.61(+4.05%) |
Oct 20, 2022 | 40.53 | 41.43 | 39.66 | 39.87 | 7,423,273 | -0.14(-0.36%) |
Oct 19, 2022 | 38.14 | 40.03 | 38.02 | 40.01 | 8,253,341 | +2.00(+5.25%) |
Oct 18, 2022 | 38.52 | 39.10 | 37.20 | 38.02 | 7,582,986 | -0.27(-0.70%) |
Oct 17, 2022 | 38.53 | 39.89 | 37.94 | 38.29 | 7,614,886 | +0.16(+0.43%) |
Oct 14, 2022 | 39.42 | 40.27 | 37.87 | 38.12 | 7,993,347 | -1.84(-4.61%) |
Oct 13, 2022 | 38.00 | 40.34 | 37.92 | 39.97 | 10,886,322 | +1.06(+2.72%) |
Oct 12, 2022 | 38.29 | 39.41 | 37.29 | 38.91 | 7,723,088 | +0.26(+0.67%) |
Oct 11, 2022 | 38.29 | 39.66 | 38.06 | 38.65 | 7,672,551 | -0.66(-1.68%) |
Oct 10, 2022 | 40.35 | 41.30 | 39.17 | 39.31 | 10,526,387 | -1.29(-3.17%) |
Oct 07, 2022 | 40.24 | 41.73 | 40.03 | 40.60 | 11,437,645 | +0.31(+0.76%) |
Oct 06, 2022 | 38.37 | 40.44 | 38.28 | 40.29 | 9,317,970 | +1.60(+4.15%) |
Oct 05, 2022 | 37.33 | 39.08 | 36.84 | 38.69 | 12,485,460 | +1.30(+3.47%) |
Oct 04, 2022 | 36.88 | 37.67 | 36.22 | 37.39 | 10,762,786 | +1.78(+4.99%) |
Oct 03, 2022 | 34.32 | 35.70 | 34.19 | 35.61 | 13,506,778 | +2.97(+9.10%) |
Sep 30, 2022 | 32.60 | 33.48 | 32.24 | 32.64 | 8,070,504 | -0.73(-2.17%) |
Sep 29, 2022 | 32.73 | 33.45 | 31.75 | 33.37 | 9,524,155 | +0.27(+0.81%) |
Sep 28, 2022 | 31.45 | 33.26 | 31.39 | 33.10 | 10,915,710 | +1.90(+6.09%) |
Sep 27, 2022 | 31.34 | 31.90 | 30.53 | 31.20 | 11,004,770 | +0.80(+2.64%) |
Sep 26, 2022 | 31.50 | 32.22 | 30.39 | 30.40 | 10,632,543 | -0.98(-3.13%) |
Sep 23, 2022 | 33.44 | 33.59 | 30.67 | 31.38 | 18,114,864 | -4.05(-11.43%) |
Sep 22, 2022 | 37.26 | 37.75 | 35.42 | 35.43 | 7,701,489 | -1.26(-3.43%) |
Sep 21, 2022 | 38.42 | 38.83 | 36.66 | 36.69 | 6,075,440 | -1.12(-2.95%) |
Sep 20, 2022 | 38.44 | 38.47 | 37.13 | 37.81 | 6,939,149 | -0.81(-2.10%) |
Sep 19, 2022 | 37.32 | 39.06 | 37.24 | 38.62 | 6,336,086 | -0.01(-0.02%) |
Sep 16, 2022 | 39.48 | 39.51 | 37.31 | 38.63 | 12,771,251 | -0.98(-2.48%) |
Sep 15, 2022 | 39.51 | 40.65 | 39.23 | 39.61 | 9,658,547 | -0.24(-0.60%) |
Sep 14, 2022 | 37.88 | 40.31 | 37.81 | 39.85 | 8,972,601 | +2.51(+6.72%) |
Sep 13, 2022 | 37.87 | 38.92 | 36.93 | 37.34 | 8,107,045 | -0.85(-2.23%) |
Sep 12, 2022 | 37.94 | 38.92 | 37.24 | 38.19 | 9,907,141 | +1.82(+5.01%) |
Sep 09, 2022 | 36.43 | 36.56 | 35.61 | 36.37 | 6,331,596 | +1.11(+3.14%) |
Sep 08, 2022 | 35.18 | 35.88 | 35.02 | 35.26 | 8,263,923 | +0.25(+0.71%) |
Sep 07, 2022 | 34.93 | 35.30 | 34.39 | 35.01 | 6,802,949 | -1.10(-3.04%) |
Sep 06, 2022 | 37.18 | 37.61 | 35.95 | 36.11 | 6,324,602 | -0.94(-2.53%) |
Sep 02, 2022 | 37.74 | 38.17 | 36.71 | 37.04 | 7,887,917 | +0.84(+2.32%) |
Sep 01, 2022 | 36.66 | 36.70 | 35.14 | 36.20 | 8,317,538 | -1.13(-3.02%) |
Aug 31, 2022 | 36.44 | 38.43 | 36.12 | 37.33 | 9,226,194 | -0.21(-0.56%) |
Aug 30, 2022 | 38.42 | 38.81 | 37.03 | 37.54 | 11,164,816 | -1.95(-4.93%) |
Aug 29, 2022 | 38.12 | 40.71 | 37.96 | 39.49 | 9,563,299 | +1.13(+2.94%) |
Aug 26, 2022 | 38.63 | 39.44 | 37.95 | 38.36 | 6,930,055 | -0.21(-0.54%) |
Aug 25, 2022 | 38.66 | 39.09 | 37.68 | 38.57 | 6,977,066 | +0.09(+0.22%) |
Aug 24, 2022 | 37.28 | 38.85 | 37.04 | 38.49 | 10,793,095 | +1.45(+3.92%) |
Aug 23, 2022 | 36.16 | 38.12 | 35.94 | 37.03 | 10,289,962 | +1.91(+5.44%) |
Aug 22, 2022 | 33.97 | 35.19 | 32.92 | 35.13 | 8,655,072 | +0.61(+1.77%) |
Aug 19, 2022 | 34.33 | 35.31 | 34.05 | 34.51 | 9,442,183 | -0.33(-0.96%) |
Aug 18, 2022 | 32.75 | 34.92 | 32.75 | 34.85 | 9,279,372 | +2.74(+8.53%) |
Aug 17, 2022 | 31.54 | 32.41 | 31.32 | 32.11 | 7,123,639 | +0.39(+1.23%) |
Aug 16, 2022 | 32.60 | 33.02 | 31.51 | 31.72 | 6,923,830 | -0.33(-1.04%) |
Aug 15, 2022 | 31.42 | 32.44 | 30.91 | 32.05 | 6,201,060 | -1.08(-3.26%) |
Aug 12, 2022 | 32.94 | 33.51 | 32.45 | 33.13 | 7,231,948 | -0.13(-0.40%) |
Aug 11, 2022 | 32.46 | 33.41 | 32.41 | 33.26 | 7,697,018 | +1.55(+4.88%) |
Aug 10, 2022 | 31.53 | 32.16 | 30.43 | 31.72 | 6,271,428 | +0.52(+1.65%) |
Aug 09, 2022 | 31.41 | 32.26 | 31.01 | 31.20 | 6,647,825 | +0.45(+1.46%) |
Aug 08, 2022 | 30.11 | 31.23 | 30.00 | 30.75 | 7,348,845 | +0.44(+1.45%) |
Aug 05, 2022 | 28.92 | 31.18 | 28.79 | 30.31 | 8,641,187 | +1.02(+3.49%) |
Aug 04, 2022 | 31.62 | 32.33 | 29.12 | 29.29 | 12,740,123 | -3.58(-10.89%) |
Aug 03, 2022 | 34.57 | 34.70 | 32.25 | 32.87 | 8,795,271 | -1.43(-4.17%) |
Aug 02, 2022 | 34.32 | 34.79 | 33.58 | 34.30 | 5,355,891 | -0.08(-0.22%) |
Aug 01, 2022 | 34.60 | 34.74 | 33.51 | 34.38 | 7,554,122 | -1.11(-3.12%) |
Jul 29, 2022 | 34.88 | 35.75 | 34.59 | 35.49 | 8,045,946 | +1.48(+4.35%) |
Jul 28, 2022 | 33.99 | 34.66 | 33.13 | 34.01 | 6,980,107 | +0.41(+1.22%) |
Jul 27, 2022 | 32.47 | 33.75 | 31.77 | 33.60 | 7,356,069 | +1.29(+3.99%) |
Jul 26, 2022 | 33.41 | 33.56 | 31.58 | 32.31 | 6,948,995 | -0.56(-1.71%) |
Jul 25, 2022 | 31.86 | 33.05 | 31.07 | 32.87 | 7,925,669 | +1.93(+6.23%) |
Jul 22, 2022 | 31.76 | 32.60 | 30.74 | 30.94 | 5,582,395 | -0.84(-2.64%) |
Jul 21, 2022 | 32.08 | 32.48 | 30.98 | 31.78 | 6,960,770 | -1.51(-4.54%) |
Jul 20, 2022 | 32.33 | 33.39 | 31.95 | 33.30 | 7,921,608 | +0.63(+1.92%) |
Jul 19, 2022 | 31.20 | 32.81 | 30.97 | 32.67 | 8,523,452 | +1.47(+4.70%) |
Jul 18, 2022 | 31.47 | 32.11 | 30.96 | 31.20 | 6,395,731 | +0.77(+2.53%) |
Jul 15, 2022 | 30.70 | 30.96 | 29.89 | 30.43 | 7,293,270 | +0.39(+1.30%) |
Jul 14, 2022 | 29.81 | 30.29 | 28.96 | 30.04 | 10,319,994 | -1.26(-4.01%) |
Jul 13, 2022 | 30.54 | 32.13 | 30.18 | 31.30 | 8,542,335 | +0.45(+1.45%) |
Jul 12, 2022 | 31.15 | 31.82 | 30.71 | 30.85 | 11,835,378 | -1.69(-5.20%) |
Jul 11, 2022 | 32.52 | 33.30 | 31.89 | 32.55 | 6,212,384 | -0.61(-1.84%) |
Jul 08, 2022 | 33.74 | 33.85 | 32.47 | 33.15 | 7,996,431 | +0.32(+0.99%) |
Jul 07, 2022 | 31.57 | 33.32 | 31.39 | 32.83 | 8,831,684 | +2.38(+7.81%) |
Jul 06, 2022 | 30.60 | 31.66 | 29.20 | 30.45 | 10,326,180 | -0.68(-2.20%) |
Jul 05, 2022 | 32.44 | 32.69 | 30.56 | 31.14 | 8,722,986 | -2.49(-7.41%) |
Jul 01, 2022 | 33.51 | 33.98 | 32.12 | 33.63 | 6,163,732 | +0.43(+1.29%) |
Jun 30, 2022 | 33.39 | 34.36 | 32.80 | 33.20 | 8,619,712 | -1.14(-3.32%) |
Jun 29, 2022 | 37.49 | 37.84 | 34.18 | 34.34 | 9,319,018 | -2.54(-6.89%) |
Jun 28, 2022 | 37.00 | 37.91 | 36.07 | 36.88 | 9,587,054 | +1.24(+3.47%) |
Jun 27, 2022 | 35.36 | 36.31 | 34.82 | 35.65 | 11,755,703 | +0.97(+2.80%) |
Jun 24, 2022 | 35.13 | 36.04 | 34.49 | 34.68 | 10,476,186 | +0.23(+0.66%) |
Jun 23, 2022 | 35.92 | 36.57 | 33.70 | 34.45 | 10,226,489 | -1.23(-3.44%) |
Jun 22, 2022 | 35.80 | 37.12 | 35.42 | 35.68 | 10,186,360 | -2.71(-7.06%) |
Jun 21, 2022 | 37.87 | 39.14 | 37.14 | 38.39 | 9,978,053 | +1.07(+2.88%) |
Jun 17, 2022 | 39.75 | 39.80 | 36.30 | 37.31 | 17,120,438 | -2.42(-6.08%) |
Jun 16, 2022 | 41.91 | 42.17 | 39.16 | 39.73 | 9,596,223 | -3.68(-8.48%) |
Jun 15, 2022 | 43.82 | 44.24 | 42.19 | 43.41 | 7,858,440 | -0.35(-0.80%) |
Jun 14, 2022 | 44.33 | 45.34 | 42.80 | 43.76 | 8,141,156 | +0.41(+0.94%) |
Jun 13, 2022 | 44.21 | 44.27 | 41.76 | 43.35 | 10,345,889 | -3.08(-6.64%) |
Jun 10, 2022 | 46.75 | 47.40 | 45.40 | 46.43 | 6,764,992 | -1.17(-2.46%) |
Jun 09, 2022 | 48.19 | 49.12 | 47.59 | 47.60 | 6,791,133 | -1.08(-2.21%) |
Jun 08, 2022 | 49.23 | 49.42 | 48.39 | 48.68 | 8,082,507 | -0.21(-0.43%) |
Jun 07, 2022 | 45.78 | 49.40 | 45.72 | 48.89 | 10,921,498 | +2.70(+5.85%) |
Jun 06, 2022 | 46.54 | 46.68 | 45.28 | 46.19 | 5,805,751 | +0.24(+0.52%) |
Jun 03, 2022 | 45.09 | 46.13 | 45.01 | 45.95 | 5,265,626 | +0.79(+1.75%) |
Jun 02, 2022 | 44.85 | 46.04 | 44.52 | 45.16 | 7,009,037 | -0.14(-0.31%) |
Jun 01, 2022 | 45.69 | 46.59 | 44.24 | 45.30 | 9,724,420 | +0.58(+1.30%) |
May 31, 2022 | 47.31 | 48.00 | 43.95 | 44.72 | 39,921,028 | -0.58(-1.28%) |
May 27, 2022 | 43.48 | 45.32 | 43.30 | 45.30 | 9,625,414 | +1.69(+3.88%) |
May 26, 2022 | 43.83 | 44.61 | 43.36 | 43.61 | 10,011,520 | +0.28(+0.64%) |
May 25, 2022 | 41.39 | 43.36 | 41.39 | 43.33 | 8,296,755 | +1.84(+4.42%) |
May 24, 2022 | 41.30 | 42.30 | 40.97 | 41.50 | 8,357,414 | -0.50(-1.20%) |
May 23, 2022 | 40.27 | 42.21 | 39.83 | 42.00 | 8,943,881 | +2.37(+5.98%) |
May 20, 2022 | 39.08 | 40.24 | 38.27 | 39.63 | 8,721,138 | +0.80(+2.06%) |
May 19, 2022 | 37.56 | 39.86 | 37.42 | 38.83 | 7,590,350 | +0.35(+0.91%) |
May 18, 2022 | 41.30 | 41.36 | 37.84 | 38.48 | 9,139,459 | -2.56(-6.24%) |
May 17, 2022 | 40.78 | 41.35 | 40.33 | 41.04 | 6,802,438 | +0.69(+1.72%) |
May 16, 2022 | 39.35 | 41.27 | 39.25 | 40.35 | 9,592,089 | +1.20(+3.06%) |
May 13, 2022 | 37.35 | 39.88 | 37.34 | 39.15 | 9,202,979 | +2.97(+8.20%) |
May 12, 2022 | 36.04 | 37.13 | 35.08 | 36.18 | 10,819,856 | -0.26(-0.71%) |
May 11, 2022 | 36.52 | 38.62 | 36.20 | 36.44 | 10,763,298 | +0.88(+2.46%) |
May 10, 2022 | 36.35 | 37.56 | 34.36 | 35.56 | 12,580,889 | -0.14(-0.40%) |
May 09, 2022 | 41.03 | 41.03 | 35.53 | 35.70 | 14,028,478 | -6.26(-14.92%) |
May 06, 2022 | 39.94 | 42.02 | 39.13 | 41.96 | 9,985,749 | +2.67(+6.80%) |
May 05, 2022 | 42.65 | 43.05 | 38.70 | 39.29 | 16,500,134 | -3.71(-8.63%) |
May 04, 2022 | 41.83 | 43.07 | 40.16 | 43.00 | 10,731,541 | +2.55(+6.30%) |
May 03, 2022 | 38.66 | 40.86 | 38.61 | 40.45 | 9,560,059 | +1.82(+4.70%) |
May 02, 2022 | 38.35 | 39.10 | 37.27 | 38.63 | 11,222,728 | -0.30(-0.78%) |
Apr 29, 2022 | 39.52 | 40.55 | 38.69 | 38.94 | 13,645,831 | -0.49(-1.25%) |
Apr 28, 2022 | 38.51 | 39.93 | 37.03 | 39.43 | 7,638,106 | +1.41(+3.70%) |
Apr 27, 2022 | 36.95 | 38.37 | 36.26 | 38.02 | 10,732,309 | +1.28(+3.50%) |
Apr 26, 2022 | 37.29 | 38.02 | 36.62 | 36.74 | 10,487,722 | -0.44(-1.18%) |
Apr 25, 2022 | 37.18 | 37.44 | 35.18 | 37.18 | 10,902,709 | -1.55(-4.00%) |
Apr 22, 2022 | 39.75 | 40.61 | 38.50 | 38.73 | 9,279,018 | -1.41(-3.51%) |
Apr 21, 2022 | 42.71 | 43.00 | 39.66 | 40.14 | 10,911,072 | -1.92(-4.56%) |
Apr 20, 2022 | 42.15 | 42.83 | 41.69 | 42.05 | 9,252,323 | -0.06(-0.14%) |
Apr 19, 2022 | 41.31 | 42.90 | 41.23 | 42.11 | 7,526,197 | +0.39(+0.93%) |
Apr 18, 2022 | 41.85 | 42.68 | 41.23 | 41.72 | 10,932,832 | +0.28(+0.69%) |
Apr 14, 2022 | 41.14 | 42.01 | 41.10 | 41.44 | 6,236,241 | +0.07(+0.16%) |
Apr 13, 2022 | 40.65 | 41.73 | 39.97 | 41.37 | 6,872,100 | +1.36(+3.39%) |
Apr 12, 2022 | 39.82 | 41.03 | 39.80 | 40.01 | 6,132,470 | +1.05(+2.70%) |
Apr 11, 2022 | 40.19 | 40.26 | 38.64 | 38.96 | 10,523,456 | -1.85(-4.53%) |
Apr 08, 2022 | 39.25 | 41.17 | 39.18 | 40.81 | 7,358,386 | +1.92(+4.93%) |
Apr 07, 2022 | 39.44 | 39.76 | 37.34 | 38.89 | 9,282,972 | +0.18(+0.47%) |
Apr 06, 2022 | 39.75 | 40.07 | 38.29 | 38.71 | 7,766,810 | -0.83(-2.11%) |
Apr 05, 2022 | 41.01 | 41.63 | 39.45 | 39.55 | 7,725,103 | -1.22(-3.00%) |
Apr 04, 2022 | 40.79 | 41.45 | 40.10 | 40.77 | 7,320,462 | +0.72(+1.80%) |
Apr 01, 2022 | 39.29 | 40.50 | 39.29 | 40.05 | 5,276,363 | +0.84(+2.15%) |
Mar 31, 2022 | 38.95 | 40.57 | 38.71 | 39.21 | 8,363,317 | +0.12(+0.32%) |
Mar 30, 2022 | 39.32 | 40.19 | 38.59 | 39.08 | 9,503,237 | +0.23(+0.59%) |
Mar 29, 2022 | 36.88 | 38.87 | 36.54 | 38.86 | 7,941,859 | +1.05(+2.79%) |
Mar 28, 2022 | 38.42 | 38.42 | 36.93 | 37.80 | 7,574,967 | -1.59(-4.05%) |
Mar 25, 2022 | 38.36 | 39.93 | 38.17 | 39.40 | 6,210,231 | +0.71(+1.84%) |
Mar 24, 2022 | 38.71 | 39.58 | 38.28 | 38.69 | 5,851,510 | +0.07(+0.17%) |
Mar 23, 2022 | 39.27 | 39.60 | 38.23 | 38.62 | 8,444,445 | +0.18(+0.47%) |
Mar 22, 2022 | 38.59 | 39.16 | 37.80 | 38.44 | 7,597,971 | -0.34(-0.88%) |
Mar 21, 2022 | 38.07 | 39.59 | 37.99 | 38.78 | 8,526,572 | +1.68(+4.53%) |
Mar 18, 2022 | 37.13 | 37.36 | 36.66 | 37.10 | 12,433,420 | -0.30(-0.81%) |
Mar 17, 2022 | 35.88 | 37.80 | 35.69 | 37.41 | 9,779,661 | +2.45(+7.00%) |
Mar 16, 2022 | 34.91 | 35.22 | 34.05 | 34.96 | 11,109,707 | +0.14(+0.41%) |
Mar 15, 2022 | 33.74 | 34.95 | 33.01 | 34.82 | 11,735,062 | -0.83(-2.34%) |
Mar 14, 2022 | 36.06 | 36.51 | 34.57 | 35.65 | 12,413,088 | -1.39(-3.76%) |
Mar 11, 2022 | 37.53 | 38.09 | 37.00 | 37.05 | 8,849,503 | -0.94(-2.47%) |
Mar 10, 2022 | 37.05 | 38.14 | 36.28 | 37.98 | 11,381,978 | +1.27(+3.46%) |
Mar 09, 2022 | 35.09 | 36.90 | 34.49 | 36.71 | 14,364,608 | +0.07(+0.18%) |
Mar 08, 2022 | 37.12 | 39.08 | 35.54 | 36.65 | 17,370,922 | +0.67(+1.87%) |
Mar 07, 2022 | 37.86 | 38.48 | 34.79 | 35.97 | 16,810,714 | -1.48(-3.95%) |
Mar 04, 2022 | 36.47 | 37.69 | 35.95 | 37.45 | 15,332,026 | +1.14(+3.13%) |
Mar 03, 2022 | 35.28 | 36.32 | 35.20 | 36.31 | 11,753,052 | +0.39(+1.08%) |
Mar 02, 2022 | 36.05 | 37.16 | 35.30 | 35.93 | 12,867,178 | +0.55(+1.56%) |
Mar 01, 2022 | 34.43 | 35.71 | 34.14 | 35.38 | 16,275,193 | +1.57(+4.66%) |
Feb 28, 2022 | 31.73 | 33.84 | 31.60 | 33.80 | 13,632,586 | +1.86(+5.82%) |
Feb 25, 2022 | 30.49 | 32.00 | 30.73 | 31.94 | 9,786,574 | +1.29(+4.21%) |
Feb 24, 2022 | 29.53 | 30.78 | 28.41 | 30.65 | 15,051,741 | +1.40(+4.80%) |
Feb 23, 2022 | 29.83 | 30.62 | 29.08 | 29.25 | 11,166,887 | -0.20(-0.68%) |
Feb 22, 2022 | 31.32 | 31.53 | 28.87 | 29.45 | 15,714,321 | -1.06(-3.48%) |
Feb 18, 2022 | 30.51 | 0 | -0.22(-0.71%) | |||
Feb 17, 2022 | 30.61 | 31.53 | 30.45 | 30.73 | 7,172,840 | -0.01(-0.03%) |
Feb 16, 2022 | 30.76 | 31.52 | 30.33 | 30.74 | 7,726,374 | +0.16(+0.53%) |
Feb 15, 2022 | 29.46 | 30.71 | 29.32 | 30.58 | 7,256,307 | +0.09(+0.28%) |
Feb 14, 2022 | 32.11 | 32.41 | 30.30 | 30.49 | 12,829,268 | -1.90(-5.86%) |
Feb 11, 2022 | 31.91 | 32.69 | 31.65 | 32.39 | 13,472,852 | +0.64(+2.03%) |
Feb 10, 2022 | 31.54 | 32.83 | 31.43 | 31.74 | 9,316,865 | +0.03(+0.09%) |
Feb 09, 2022 | 31.05 | 32.17 | 31.02 | 31.71 | 8,004,247 | +0.53(+1.70%) |
Feb 08, 2022 | 32.05 | 32.14 | 30.66 | 31.18 | 10,997,539 | -1.16(-3.58%) |
Feb 07, 2022 | 32.43 | 32.99 | 31.57 | 32.34 | 8,059,912 | -0.38(-1.16%) |
Feb 04, 2022 | 33.25 | 34.59 | 32.64 | 32.72 | 10,883,659 | -0.05(-0.14%) |
Feb 03, 2022 | 32.61 | 33.34 | 32.16 | 32.77 | 7,282,014 | -0.22(-0.66%) |
Feb 02, 2022 | 32.98 | 33.11 | 32.08 | 32.98 | 6,888,844 | +0.06(+0.17%) |
Feb 01, 2022 | 31.32 | 33.19 | 30.94 | 32.93 | 9,560,752 | +1.46(+4.64%) |
Jan 28, 2022 | 31.37 | 32.24 | 30.44 | 31.47 | 7,934,163 | +0.21(+0.67%) |
Jan 27, 2022 | 32.12 | 32.72 | 30.61 | 31.26 | 9,240,977 | -0.15(-0.48%) |
Jan 26, 2022 | 31.82 | 32.53 | 30.76 | 31.41 | 12,679,635 | +0.04(+0.12%) |
Jan 25, 2022 | 28.74 | 31.69 | 28.09 | 31.37 | 15,070,900 | +2.40(+8.28%) |
Jan 24, 2022 | 27.50 | 29.11 | 26.55 | 28.97 | 10,898,770 | +0.42(+1.46%) |
Jan 21, 2022 | 29.22 | 29.45 | 27.96 | 28.55 | 10,372,049 | -1.09(-3.68%) |
Jan 20, 2022 | 30.14 | 31.18 | 29.55 | 29.65 | 9,253,829 | -0.95(-3.12%) |
Jan 19, 2022 | 31.53 | 31.69 | 30.34 | 30.60 | 8,617,232 | -0.56(-1.79%) |
Jan 18, 2022 | 32.22 | 32.50 | 30.68 | 31.16 | 10,351,600 | -0.30(-0.96%) |
Jan 14, 2022 | 31.46 | 0 | +1.13(+3.74%) | |||
Jan 13, 2022 | 30.86 | 31.48 | 30.19 | 30.32 | 8,579,141 | -0.53(-1.72%) |
Jan 12, 2022 | 31.02 | 31.27 | 30.14 | 30.85 | 17,217,164 | +0.61(+2.03%) |
Jan 11, 2022 | 28.12 | 30.37 | 27.86 | 30.24 | 13,011,622 | +2.44(+8.77%) |
Jan 10, 2022 | 28.01 | 28.20 | 27.07 | 27.80 | 11,012,028 | -0.24(-0.84%) |
Jan 07, 2022 | 28.21 | 28.63 | 27.80 | 28.04 | 8,841,737 | +0.05(+0.17%) |
Jan 06, 2022 | 27.75 | 28.26 | 27.20 | 27.99 | 8,056,308 | +1.15(+4.30%) |
Jan 05, 2022 | 28.35 | 28.43 | 26.81 | 26.84 | 9,748,549 | -1.00(-3.60%) |
Jan 04, 2022 | 27.12 | 28.29 | 27.03 | 27.84 | 13,986,291 | +1.32(+4.99%) |
Jan 03, 2022 | 25.59 | 26.59 | 25.50 | 26.52 | 9,862,189 | +1.11(+4.35%) |
Dec 31, 2021 | 25.40 | 25.69 | 25.07 | 25.41 | 5,330,388 | -0.16(-0.63%) |
Dec 30, 2021 | 26.37 | 26.65 | 25.52 | 25.57 | 5,698,161 | -0.80(-3.05%) |
Dec 29, 2021 | 26.36 | 26.94 | 26.08 | 26.37 | 7,544,056 | -0.02(-0.07%) |
Dec 28, 2021 | 26.72 | 27.05 | 26.20 | 26.39 | 7,173,402 | -0.04(-0.14%) |
Dec 27, 2021 | 24.51 | 26.47 | 24.10 | 26.43 | 9,346,528 | +1.80(+7.29%) |
Dec 23, 2021 | 24.48 | 24.97 | 24.46 | 24.64 | 4,967,607 | +0.23(+0.93%) |
Dec 22, 2021 | 23.57 | 24.76 | 23.51 | 24.41 | 10,947,206 | +0.46(+1.93%) |
Dec 21, 2021 | 23.16 | 24.00 | 23.14 | 23.95 | 6,111,431 | +1.32(+5.85%) |
Dec 20, 2021 | 22.11 | 22.66 | 21.68 | 22.62 | 7,538,099 | -0.42(-1.80%) |
Dec 17, 2021 | 22.97 | 23.55 | 22.62 | 23.04 | 17,830,342 | -0.39(-1.65%) |
Dec 16, 2021 | 24.14 | 24.42 | 23.20 | 23.43 | 9,185,026 | -0.29(-1.24%) |
Dec 15, 2021 | 23.48 | 23.84 | 22.42 | 23.72 | 8,171,523 | +0.14(+0.60%) |
Dec 14, 2021 | 23.43 | 24.30 | 23.29 | 23.58 | 7,488,605 | -0.31(-1.31%) |
Dec 13, 2021 | 24.89 | 25.12 | 23.78 | 23.89 | 11,111,535 | -1.31(-5.21%) |
Dec 10, 2021 | 25.07 | 25.34 | 24.38 | 25.20 | 9,461,969 | +0.60(+2.46%) |
Dec 09, 2021 | 24.79 | 25.03 | 24.52 | 24.60 | 11,182,483 | -0.57(-2.25%) |
Dec 08, 2021 | 25.41 | 25.70 | 25.14 | 25.17 | 8,143,240 | -0.25(-0.97%) |
Dec 07, 2021 | 24.97 | 25.95 | 24.85 | 25.41 | 8,322,523 | +0.98(+4.02%) |
Dec 06, 2021 | 24.93 | 25.02 | 23.94 | 24.43 | 8,834,010 | +0.26(+1.06%) |
Dec 03, 2021 | 25.24 | 25.49 | 23.89 | 24.17 | 15,678,663 | -0.57(-2.29%) |
Dec 02, 2021 | 23.82 | 24.89 | 23.41 | 24.74 | 12,123,833 | +0.88(+3.68%) |