Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.58 | 39.69 | 39.01 | 39.34 | 1,780,342 | -0.29(-0.73%) |
Dec 29, 2022 | 39.66 | 39.78 | 39.49 | 39.63 | 1,244,931 | +0.17(+0.43%) |
Dec 28, 2022 | 39.76 | 39.91 | 39.36 | 39.46 | 1,650,150 | -0.18(-0.45%) |
Dec 27, 2022 | 39.43 | 39.68 | 39.27 | 39.64 | 1,164,565 | +0.24(+0.62%) |
Dec 23, 2022 | 38.83 | 39.40 | 38.80 | 39.40 | 1,592,488 | +0.56(+1.45%) |
Dec 22, 2022 | 39.11 | 39.11 | 38.29 | 38.83 | 2,031,303 | -0.30(-0.77%) |
Dec 21, 2022 | 38.80 | 39.14 | 38.70 | 39.13 | 2,801,445 | +0.44(+1.14%) |
Dec 20, 2022 | 38.51 | 38.85 | 38.26 | 38.69 | 2,654,459 | +0.23(+0.59%) |
Dec 19, 2022 | 38.45 | 38.84 | 38.18 | 38.47 | 2,339,162 | +0.08(+0.20%) |
Dec 16, 2022 | 38.76 | 38.93 | 37.70 | 38.39 | 11,444,206 | -1.00(-2.55%) |
Dec 15, 2022 | 39.57 | 39.68 | 39.21 | 39.40 | 3,325,855 | -0.32(-0.80%) |
Dec 14, 2022 | 39.72 | 40.18 | 39.43 | 39.71 | 3,805,294 | +0.09(+0.24%) |
Dec 13, 2022 | 40.23 | 40.30 | 39.18 | 39.62 | 2,981,887 | +0.00(+0.00%) |
Dec 12, 2022 | 39.32 | 39.64 | 38.91 | 39.62 | 3,049,488 | +0.71(+1.83%) |
Dec 09, 2022 | 39.06 | 39.37 | 38.79 | 38.91 | 3,422,650 | -0.21(-0.53%) |
Dec 08, 2022 | 39.11 | 39.39 | 38.95 | 39.11 | 2,891,266 | +0.00(+0.00%) |
Dec 07, 2022 | 38.91 | 39.35 | 38.74 | 39.11 | 3,266,668 | +0.12(+0.31%) |
Dec 06, 2022 | 38.73 | 39.09 | 38.45 | 38.99 | 2,975,185 | +0.23(+0.58%) |
Dec 05, 2022 | 38.64 | 38.95 | 38.56 | 38.77 | 2,788,975 | -0.18(-0.46%) |
Dec 02, 2022 | 38.41 | 38.99 | 38.26 | 38.95 | 3,345,589 | +0.13(+0.34%) |
Dec 01, 2022 | 39.08 | 39.36 | 38.60 | 38.81 | 4,950,249 | +0.13(+0.34%) |
Nov 30, 2022 | 37.14 | 38.74 | 36.92 | 38.68 | 4,937,328 | +1.35(+3.62%) |
Nov 29, 2022 | 36.92 | 37.37 | 36.76 | 37.33 | 2,556,966 | +0.16(+0.43%) |
Nov 28, 2022 | 37.09 | 37.27 | 36.91 | 37.17 | 2,596,606 | -0.22(-0.58%) |
Nov 25, 2022 | 37.14 | 37.40 | 37.14 | 37.39 | 713,926 | +0.33(+0.89%) |
Nov 23, 2022 | 36.43 | 37.07 | 36.43 | 37.06 | 1,744,308 | +0.50(+1.36%) |
Nov 22, 2022 | 36.47 | 36.70 | 36.15 | 36.56 | 1,728,103 | +0.35(+0.96%) |
Nov 21, 2022 | 36.08 | 36.46 | 36.02 | 36.22 | 3,046,070 | +0.12(+0.34%) |
Nov 18, 2022 | 35.61 | 36.11 | 35.44 | 36.09 | 4,093,108 | +0.78(+2.20%) |
Nov 17, 2022 | 35.33 | 35.46 | 34.87 | 35.32 | 2,656,467 | -0.38(-1.05%) |
Nov 16, 2022 | 35.72 | 36.16 | 35.63 | 35.69 | 2,981,330 | -0.09(-0.26%) |
Nov 15, 2022 | 35.26 | 35.99 | 35.24 | 35.78 | 6,335,887 | +0.89(+2.55%) |
Nov 14, 2022 | 35.65 | 35.65 | 34.89 | 34.89 | 4,435,276 | -0.71(-2.00%) |
Nov 11, 2022 | 36.59 | 36.60 | 35.42 | 35.61 | 3,514,934 | -0.97(-2.64%) |
Nov 10, 2022 | 35.78 | 36.63 | 35.33 | 36.57 | 2,453,151 | +1.70(+4.87%) |
Nov 09, 2022 | 35.00 | 35.28 | 34.65 | 34.87 | 2,575,410 | -0.45(-1.27%) |
Nov 08, 2022 | 35.14 | 35.51 | 34.92 | 35.33 | 4,161,590 | +0.27(+0.78%) |
Nov 07, 2022 | 35.58 | 35.58 | 34.41 | 35.05 | 4,614,081 | -0.50(-1.40%) |
Nov 04, 2022 | 35.70 | 35.78 | 34.81 | 35.55 | 3,261,498 | +0.08(+0.21%) |
Nov 03, 2022 | 34.87 | 35.78 | 34.61 | 35.48 | 2,628,572 | +0.21(+0.61%) |
Nov 02, 2022 | 35.60 | 35.26 | 35.26 | 3,612,007 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.22 | 35.70 | 35.10 | 35.67 | 4,019,790 | +0.66(+1.88%) |
Oct 31, 2022 | 35.29 | 35.35 | 34.77 | 35.01 | 6,527,435 | -0.34(-0.97%) |
Oct 28, 2022 | 34.72 | 35.41 | 34.60 | 35.35 | 3,979,428 | +0.77(+2.23%) |
Oct 27, 2022 | 34.12 | 34.94 | 34.06 | 34.58 | 4,883,911 | +0.81(+2.39%) |
Oct 26, 2022 | 35.13 | 35.18 | 33.60 | 33.78 | 6,238,286 | -1.11(-3.19%) |
Oct 25, 2022 | 34.24 | 35.01 | 34.20 | 34.89 | 4,354,570 | +0.65(+1.90%) |
Oct 24, 2022 | 34.12 | 34.37 | 33.81 | 34.24 | 2,884,884 | +0.44(+1.29%) |
Oct 21, 2022 | 33.47 | 34.02 | 33.21 | 33.80 | 5,387,417 | +0.31(+0.91%) |
Oct 20, 2022 | 34.22 | 34.24 | 33.25 | 33.50 | 2,882,004 | -0.78(-2.28%) |
Oct 19, 2022 | 34.20 | 34.70 | 34.03 | 34.28 | 3,392,987 | -0.36(-1.05%) |
Oct 18, 2022 | 34.69 | 34.96 | 34.27 | 34.64 | 2,953,488 | +0.36(+1.06%) |
Oct 17, 2022 | 33.96 | 34.52 | 33.84 | 34.28 | 3,288,093 | +0.70(+2.07%) |
Oct 14, 2022 | 34.78 | 35.11 | 33.54 | 33.58 | 7,005,066 | -0.88(-2.56%) |
Oct 13, 2022 | 33.19 | 34.61 | 33.05 | 34.46 | 6,132,235 | +0.90(+2.68%) |
Oct 12, 2022 | 34.11 | 34.11 | 33.43 | 33.56 | 4,343,954 | -0.53(-1.55%) |
Oct 11, 2022 | 34.12 | 34.74 | 33.92 | 34.09 | 6,408,542 | -0.07(-0.22%) |
Oct 10, 2022 | 33.70 | 34.35 | 33.65 | 34.17 | 6,159,553 | +0.65(+1.94%) |
Oct 07, 2022 | 34.21 | 34.27 | 33.28 | 33.52 | 4,443,837 | -0.70(-2.04%) |
Oct 06, 2022 | 34.90 | 34.97 | 34.05 | 34.21 | 4,546,167 | -0.85(-2.44%) |
Oct 05, 2022 | 35.65 | 35.67 | 34.63 | 35.07 | 3,903,744 | -1.10(-3.03%) |
Oct 04, 2022 | 35.09 | 36.28 | 34.97 | 36.16 | 4,021,188 | +1.21(+3.45%) |
Oct 03, 2022 | 34.96 | 35.33 | 34.57 | 34.96 | 4,995,632 | +0.60(+1.76%) |
Sep 30, 2022 | 34.67 | 34.83 | 34.08 | 34.35 | 6,631,399 | -0.17(-0.48%) |
Sep 29, 2022 | 35.75 | 35.82 | 34.49 | 34.52 | 4,614,599 | -1.38(-3.85%) |
Sep 28, 2022 | 35.93 | 36.09 | 35.43 | 35.90 | 2,994,597 | +0.43(+1.20%) |
Sep 27, 2022 | 36.17 | 36.30 | 35.31 | 35.48 | 3,228,083 | -0.52(-1.44%) |
Sep 26, 2022 | 37.12 | 37.23 | 35.49 | 36.00 | 3,607,561 | -1.19(-3.20%) |
Sep 23, 2022 | 37.25 | 37.26 | 36.79 | 37.18 | 4,375,486 | -0.41(-1.09%) |
Sep 22, 2022 | 38.08 | 38.08 | 37.47 | 37.59 | 3,561,570 | -0.47(-1.24%) |
Sep 21, 2022 | 38.63 | 39.03 | 38.04 | 38.07 | 6,595,948 | -0.35(-0.92%) |
Sep 20, 2022 | 38.63 | 38.67 | 37.67 | 38.42 | 4,547,558 | -0.45(-1.15%) |
Sep 19, 2022 | 38.10 | 38.91 | 37.81 | 38.86 | 4,532,751 | +0.61(+1.60%) |
Sep 16, 2022 | 37.68 | 38.52 | 37.53 | 38.25 | 17,916,090 | +0.72(+1.93%) |
Sep 15, 2022 | 38.38 | 38.38 | 37.49 | 37.53 | 4,438,817 | -0.95(-2.46%) |
Sep 14, 2022 | 38.22 | 38.73 | 38.16 | 38.47 | 5,132,315 | +0.27(+0.70%) |
Sep 13, 2022 | 38.35 | 38.80 | 38.00 | 38.20 | 5,731,452 | -0.57(-1.46%) |
Sep 12, 2022 | 38.59 | 38.89 | 38.26 | 38.77 | 3,119,822 | +0.23(+0.60%) |
Sep 09, 2022 | 38.25 | 38.69 | 38.03 | 38.54 | 3,827,931 | +0.45(+1.17%) |
Sep 08, 2022 | 37.96 | 38.32 | 37.78 | 38.09 | 4,153,217 | -0.11(-0.29%) |
Sep 07, 2022 | 37.08 | 38.27 | 37.08 | 38.20 | 2,890,055 | +1.33(+3.60%) |
Sep 06, 2022 | 37.12 | 37.52 | 36.76 | 36.88 | 3,110,156 | -0.18(-0.48%) |
Sep 02, 2022 | 37.45 | 37.87 | 36.96 | 37.05 | 2,236,128 | -0.24(-0.65%) |
Sep 01, 2022 | 36.76 | 37.38 | 36.70 | 37.29 | 2,795,836 | +0.58(+1.57%) |
Aug 31, 2022 | 36.84 | 37.40 | 36.69 | 36.72 | 3,614,195 | -0.17(-0.45%) |
Aug 30, 2022 | 37.25 | 37.41 | 36.77 | 36.89 | 2,132,473 | -0.42(-1.12%) |
Aug 29, 2022 | 37.14 | 37.65 | 36.83 | 37.30 | 2,061,098 | -0.01(-0.02%) |
Aug 26, 2022 | 38.07 | 38.07 | 37.17 | 37.31 | 3,707,907 | -0.69(-1.81%) |
Aug 25, 2022 | 37.68 | 38.00 | 37.53 | 38.00 | 1,670,638 | +0.31(+0.81%) |
Aug 24, 2022 | 37.58 | 38.07 | 37.37 | 37.69 | 2,939,787 | +0.11(+0.30%) |
Aug 23, 2022 | 37.64 | 37.68 | 37.42 | 37.58 | 1,877,618 | +0.04(+0.10%) |
Aug 22, 2022 | 38.07 | 38.09 | 37.37 | 37.55 | 2,254,273 | -0.77(-2.01%) |
Aug 19, 2022 | 38.22 | 38.37 | 37.94 | 38.32 | 2,411,371 | +0.07(+0.19%) |
Aug 18, 2022 | 37.93 | 38.51 | 37.93 | 38.24 | 1,991,452 | +0.28(+0.73%) |
Aug 17, 2022 | 37.94 | 38.33 | 37.92 | 37.96 | 1,917,773 | -0.12(-0.32%) |
Aug 16, 2022 | 38.23 | 38.46 | 37.98 | 38.08 | 2,242,336 | -0.18(-0.46%) |
Aug 15, 2022 | 37.94 | 38.31 | 37.71 | 38.26 | 2,128,028 | +0.35(+0.93%) |
Aug 12, 2022 | 37.41 | 37.93 | 37.25 | 37.91 | 4,199,376 | +0.71(+1.90%) |
Aug 11, 2022 | 36.83 | 37.68 | 36.65 | 37.20 | 6,144,648 | +0.50(+1.37%) |
Aug 10, 2022 | 36.37 | 36.72 | 36.10 | 36.70 | 3,907,491 | +0.54(+1.49%) |
Aug 09, 2022 | 35.63 | 36.24 | 35.50 | 36.16 | 12,016,479 | +0.63(+1.78%) |
Aug 08, 2022 | 35.95 | 36.15 | 35.32 | 35.53 | 5,688,904 | -0.09(-0.26%) |
Aug 05, 2022 | 35.97 | 36.14 | 35.30 | 35.62 | 4,517,955 | -0.35(-0.98%) |
Aug 04, 2022 | 36.23 | 36.38 | 35.80 | 35.98 | 4,473,585 | -0.24(-0.67%) |
Aug 03, 2022 | 36.49 | 36.49 | 35.85 | 36.22 | 5,279,856 | -0.26(-0.71%) |
Aug 02, 2022 | 37.34 | 37.50 | 36.39 | 36.48 | 4,423,361 | -0.77(-2.07%) |
Aug 01, 2022 | 37.69 | 37.78 | 36.93 | 37.25 | 4,147,899 | -0.53(-1.41%) |
Jul 29, 2022 | 36.93 | 38.07 | 36.89 | 37.78 | 5,012,471 | +0.88(+2.39%) |
Jul 28, 2022 | 36.25 | 36.93 | 35.97 | 36.90 | 3,849,751 | +0.74(+2.06%) |
Jul 27, 2022 | 35.96 | 36.54 | 35.37 | 36.15 | 4,650,480 | +0.22(+0.61%) |
Jul 26, 2022 | 35.53 | 36.13 | 35.48 | 35.93 | 3,296,432 | +0.43(+1.22%) |
Jul 25, 2022 | 35.11 | 35.59 | 35.03 | 35.50 | 2,183,786 | +0.28(+0.78%) |
Jul 22, 2022 | 34.98 | 35.37 | 34.94 | 35.23 | 2,096,434 | +0.46(+1.32%) |
Jul 21, 2022 | 34.65 | 34.78 | 34.24 | 34.77 | 2,701,982 | +0.12(+0.34%) |
Jul 20, 2022 | 34.96 | 35.06 | 34.54 | 34.65 | 2,941,069 | -0.19(-0.55%) |
Jul 19, 2022 | 34.54 | 35.00 | 34.44 | 34.84 | 2,672,296 | +0.47(+1.36%) |
Jul 18, 2022 | 34.46 | 34.73 | 34.18 | 34.37 | 2,293,663 | -0.07(-0.21%) |
Jul 15, 2022 | 34.60 | 34.66 | 34.09 | 34.44 | 1,977,475 | +0.09(+0.27%) |
Jul 14, 2022 | 33.62 | 34.39 | 33.62 | 34.35 | 2,906,923 | +0.17(+0.48%) |
Jul 13, 2022 | 34.06 | 34.60 | 34.02 | 34.19 | 2,719,955 | -0.20(-0.59%) |
Jul 12, 2022 | 34.14 | 34.85 | 34.11 | 34.39 | 2,471,807 | -0.01(-0.03%) |
Jul 11, 2022 | 34.03 | 34.51 | 33.88 | 34.40 | 1,658,299 | +0.27(+0.78%) |
Jul 08, 2022 | 34.25 | 34.38 | 33.87 | 34.13 | 2,733,821 | -0.09(-0.27%) |
Jul 07, 2022 | 34.52 | 34.82 | 34.21 | 34.22 | 2,971,409 | -0.19(-0.56%) |
Jul 06, 2022 | 34.53 | 34.85 | 34.14 | 34.42 | 3,185,889 | -0.17(-0.50%) |
Jul 05, 2022 | 35.93 | 36.03 | 33.97 | 34.59 | 3,352,145 | -1.56(-4.32%) |
Jul 01, 2022 | 35.57 | 36.25 | 35.26 | 36.15 | 3,769,644 | +0.86(+2.45%) |
Jun 30, 2022 | 34.98 | 35.70 | 34.82 | 35.29 | 3,703,858 | +0.15(+0.42%) |
Jun 29, 2022 | 34.89 | 35.17 | 34.67 | 35.14 | 2,369,293 | +0.40(+1.16%) |
Jun 28, 2022 | 35.28 | 35.57 | 34.72 | 34.74 | 2,419,223 | -0.33(-0.94%) |
Jun 27, 2022 | 34.30 | 35.17 | 34.23 | 35.07 | 3,562,987 | +0.79(+2.31%) |
Jun 24, 2022 | 34.10 | 34.63 | 33.94 | 34.28 | 4,891,215 | +0.30(+0.89%) |
Jun 23, 2022 | 33.52 | 34.02 | 33.33 | 33.98 | 3,973,705 | +0.68(+2.04%) |
Jun 22, 2022 | 32.98 | 33.55 | 32.95 | 33.29 | 5,801,483 | +0.23(+0.69%) |
Jun 21, 2022 | 33.01 | 33.38 | 32.76 | 33.06 | 10,897,290 | +0.06(+0.17%) |
Jun 17, 2022 | 33.48 | 33.52 | 32.47 | 33.01 | 9,096,500 | -0.39(-1.16%) |
Jun 16, 2022 | 34.02 | 34.02 | 33.19 | 33.40 | 5,388,480 | -0.84(-2.44%) |
Jun 15, 2022 | 35.50 | 35.73 | 33.76 | 34.23 | 11,743,640 | -1.06(-3.00%) |
Jun 14, 2022 | 35.80 | 35.91 | 34.81 | 35.29 | 6,564,954 | -0.47(-1.31%) |
Jun 13, 2022 | 36.93 | 37.05 | 35.57 | 35.76 | 6,228,283 | -1.56(-4.19%) |
Jun 10, 2022 | 36.98 | 37.66 | 36.93 | 37.32 | 7,355,254 | -0.17(-0.44%) |
Jun 09, 2022 | 38.09 | 38.25 | 37.46 | 37.49 | 4,896,460 | -0.55(-1.45%) |
Jun 08, 2022 | 38.41 | 38.68 | 37.97 | 38.04 | 4,159,922 | -0.46(-1.19%) |
Jun 07, 2022 | 38.39 | 38.57 | 38.11 | 38.50 | 4,504,192 | +0.05(+0.12%) |
Jun 06, 2022 | 38.62 | 38.66 | 38.34 | 38.45 | 3,199,581 | -0.05(-0.12%) |
Jun 03, 2022 | 38.77 | 38.98 | 38.42 | 38.50 | 3,519,150 | -0.42(-1.09%) |
Jun 02, 2022 | 39.29 | 39.44 | 38.11 | 38.92 | 5,216,026 | -0.20(-0.52%) |
Jun 01, 2022 | 39.53 | 39.71 | 38.75 | 39.12 | 3,492,808 | -0.37(-0.93%) |
May 31, 2022 | 39.58 | 39.77 | 39.28 | 39.49 | 3,848,612 | -0.43(-1.08%) |
May 27, 2022 | 39.78 | 40.17 | 39.67 | 39.92 | 3,304,671 | +0.10(+0.25%) |
May 26, 2022 | 39.90 | 40.13 | 39.76 | 39.82 | 2,106,554 | +0.14(+0.35%) |
May 25, 2022 | 39.75 | 40.03 | 39.56 | 39.68 | 3,402,841 | -0.08(-0.21%) |
May 24, 2022 | 39.32 | 39.84 | 38.70 | 39.77 | 3,214,256 | +0.51(+1.31%) |
May 23, 2022 | 39.33 | 39.66 | 38.91 | 39.25 | 2,613,450 | +0.30(+0.78%) |
May 20, 2022 | 38.75 | 39.13 | 38.27 | 38.95 | 4,388,412 | +0.32(+0.83%) |
May 19, 2022 | 38.78 | 38.96 | 38.12 | 38.63 | 3,915,928 | -0.23(-0.59%) |
May 18, 2022 | 39.41 | 39.51 | 38.68 | 38.86 | 3,024,317 | -0.42(-1.08%) |
May 17, 2022 | 38.48 | 39.31 | 38.15 | 39.28 | 3,663,928 | +0.90(+2.35%) |
May 16, 2022 | 38.71 | 39.10 | 38.11 | 38.38 | 3,522,672 | -0.70(-1.79%) |
May 13, 2022 | 39.10 | 39.21 | 38.53 | 39.08 | 2,839,112 | +0.28(+0.71%) |
May 12, 2022 | 38.76 | 39.21 | 38.20 | 38.80 | 3,781,296 | -0.14(-0.35%) |
May 11, 2022 | 38.68 | 39.89 | 38.68 | 38.94 | 4,266,997 | +0.28(+0.74%) |
May 10, 2022 | 38.78 | 39.64 | 38.14 | 38.65 | 5,240,931 | -0.11(-0.28%) |
May 09, 2022 | 39.07 | 39.18 | 38.40 | 38.76 | 5,101,209 | -0.47(-1.19%) |
May 06, 2022 | 38.73 | 39.35 | 38.64 | 39.23 | 3,598,349 | +0.18(+0.47%) |
May 05, 2022 | 39.68 | 39.94 | 38.65 | 39.05 | 3,604,166 | -0.72(-1.80%) |
May 04, 2022 | 39.63 | 39.79 | 38.76 | 39.77 | 4,989,643 | +0.46(+1.18%) |
May 03, 2022 | 39.35 | 39.98 | 39.16 | 39.30 | 4,471,691 | +0.18(+0.47%) |
May 02, 2022 | 39.64 | 39.96 | 38.63 | 39.12 | 3,443,398 | -0.34(-0.85%) |
Apr 29, 2022 | 40.65 | 40.71 | 39.37 | 39.46 | 5,087,649 | -1.30(-3.20%) |
Apr 28, 2022 | 40.84 | 41.01 | 40.45 | 40.76 | 3,468,296 | +0.00(+0.00%) |
Apr 27, 2022 | 41.23 | 41.38 | 40.49 | 40.76 | 3,143,573 | -0.22(-0.53%) |
Apr 26, 2022 | 41.52 | 41.70 | 40.96 | 40.98 | 3,572,032 | -0.42(-1.01%) |
Apr 25, 2022 | 42.08 | 42.08 | 40.79 | 41.40 | 4,117,470 | -0.52(-1.24%) |
Apr 22, 2022 | 43.16 | 43.27 | 41.91 | 41.92 | 5,717,172 | -1.92(-4.38%) |
Apr 21, 2022 | 44.03 | 44.50 | 43.81 | 43.84 | 2,919,508 | -0.31(-0.70%) |
Apr 20, 2022 | 43.71 | 44.30 | 43.60 | 44.15 | 3,957,901 | +0.87(+2.02%) |
Apr 19, 2022 | 43.32 | 43.37 | 43.05 | 43.27 | 3,090,797 | +0.19(+0.44%) |
Apr 18, 2022 | 43.13 | 43.36 | 42.95 | 43.08 | 2,219,529 | -0.10(-0.23%) |
Apr 14, 2022 | 43.16 | 43.35 | 42.87 | 43.18 | 3,013,671 | +0.22(+0.51%) |
Apr 13, 2022 | 43.00 | 43.07 | 42.58 | 42.96 | 2,576,238 | +0.02(+0.04%) |
Apr 12, 2022 | 42.58 | 43.16 | 42.49 | 42.95 | 2,640,436 | +0.24(+0.55%) |
Apr 11, 2022 | 43.20 | 43.46 | 42.68 | 42.71 | 3,125,379 | -0.54(-1.24%) |
Apr 08, 2022 | 43.49 | 43.53 | 43.05 | 43.25 | 2,547,193 | -0.01(-0.02%) |
Apr 07, 2022 | 43.68 | 43.70 | 43.12 | 43.26 | 5,183,202 | -0.41(-0.94%) |
Apr 06, 2022 | 42.74 | 43.72 | 42.49 | 43.67 | 4,814,676 | +1.18(+2.77%) |
Apr 05, 2022 | 42.34 | 42.97 | 42.33 | 42.49 | 3,501,259 | +0.30(+0.71%) |
Apr 04, 2022 | 42.13 | 42.32 | 41.67 | 42.19 | 4,807,613 | -0.26(-0.60%) |
Apr 01, 2022 | 41.69 | 42.50 | 41.53 | 42.44 | 4,544,737 | +0.67(+1.59%) |
Mar 31, 2022 | 41.75 | 42.27 | 41.75 | 41.78 | 4,873,560 | +0.05(+0.13%) |
Mar 30, 2022 | 41.44 | 41.73 | 41.21 | 41.72 | 4,808,133 | +0.31(+0.75%) |
Mar 29, 2022 | 41.08 | 41.42 | 40.67 | 41.42 | 4,621,913 | +0.34(+0.82%) |
Mar 28, 2022 | 40.85 | 41.10 | 40.51 | 41.08 | 3,408,562 | +0.23(+0.56%) |
Mar 25, 2022 | 40.09 | 40.88 | 40.00 | 40.85 | 3,728,835 | +0.85(+2.12%) |
Mar 24, 2022 | 39.53 | 40.23 | 39.53 | 40.00 | 3,312,316 | +0.36(+0.92%) |
Mar 23, 2022 | 39.67 | 39.94 | 39.40 | 39.64 | 3,650,527 | -0.04(-0.09%) |
Mar 22, 2022 | 39.95 | 39.96 | 39.32 | 39.67 | 3,689,782 | -0.05(-0.11%) |
Mar 21, 2022 | 39.46 | 39.91 | 39.46 | 39.72 | 5,263,033 | +0.42(+1.07%) |
Mar 18, 2022 | 40.11 | 40.26 | 39.26 | 39.30 | 14,526,059 | -0.83(-2.07%) |
Mar 17, 2022 | 40.05 | 40.44 | 39.86 | 40.13 | 5,206,985 | +0.15(+0.39%) |
Mar 16, 2022 | 40.19 | 40.46 | 39.38 | 39.98 | 5,550,666 | -0.28(-0.70%) |
Mar 15, 2022 | 40.61 | 40.65 | 39.98 | 40.26 | 3,492,831 | -0.05(-0.14%) |
Mar 14, 2022 | 40.50 | 40.81 | 40.04 | 40.31 | 4,188,799 | +0.26(+0.64%) |
Mar 11, 2022 | 40.05 | 40.44 | 39.78 | 40.06 | 3,686,541 | -0.05(-0.14%) |
Mar 10, 2022 | 39.90 | 40.25 | 40.11 | 5,256,233 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.65 | 40.80 | 40.11 | 40.16 | 7,758,574 | -0.21(-0.52%) |
Mar 08, 2022 | 40.60 | 40.98 | 39.97 | 40.37 | 8,986,273 | -0.24(-0.58%) |
Mar 07, 2022 | 39.16 | 40.63 | 39.01 | 40.60 | 9,840,796 | +1.54(+3.94%) |
Mar 04, 2022 | 38.45 | 39.15 | 38.19 | 39.06 | 6,168,406 | +0.42(+1.08%) |
Mar 03, 2022 | 38.08 | 38.82 | 38.06 | 38.65 | 5,652,019 | +0.68(+1.80%) |
Mar 02, 2022 | 37.75 | 38.14 | 37.70 | 37.96 | 4,516,408 | +0.32(+0.85%) |
Mar 01, 2022 | 38.13 | 38.38 | 37.36 | 37.64 | 4,918,718 | -0.48(-1.27%) |
Feb 28, 2022 | 37.47 | 38.20 | 37.33 | 38.13 | 6,985,721 | +0.45(+1.18%) |
Feb 25, 2022 | 36.69 | 37.75 | 36.90 | 37.68 | 4,409,072 | +1.38(+3.79%) |
Feb 24, 2022 | 35.96 | 36.40 | 35.32 | 36.30 | 6,360,632 | +0.21(+0.58%) |
Feb 23, 2022 | 37.33 | 37.51 | 36.04 | 36.09 | 7,358,669 | -1.21(-3.25%) |
Feb 22, 2022 | 37.41 | 37.72 | 37.07 | 37.31 | 5,644,139 | -0.03(-0.07%) |
Feb 18, 2022 | 37.33 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.29 | 37.54 | 36.96 | 37.46 | 3,003,526 | +0.04(+0.10%) |
Feb 16, 2022 | 36.82 | 37.51 | 36.75 | 37.42 | 4,163,453 | +0.58(+1.58%) |
Feb 15, 2022 | 37.42 | 37.49 | 36.60 | 36.84 | 4,388,793 | -0.27(-0.74%) |
Feb 14, 2022 | 37.91 | 38.07 | 35.95 | 37.12 | 7,130,604 | -0.75(-1.97%) |
Feb 11, 2022 | 38.25 | 38.71 | 37.75 | 37.86 | 9,948,135 | +0.13(+0.34%) |
Feb 10, 2022 | 38.22 | 38.36 | 37.64 | 37.73 | 3,904,478 | -0.72(-1.87%) |
Feb 09, 2022 | 38.41 | 38.58 | 38.23 | 38.45 | 3,170,074 | +0.23(+0.60%) |
Feb 08, 2022 | 37.94 | 38.34 | 37.77 | 38.23 | 3,833,198 | +0.47(+1.25%) |
Feb 07, 2022 | 37.67 | 37.91 | 37.52 | 37.75 | 4,328,773 | +0.07(+0.19%) |
Feb 04, 2022 | 38.23 | 38.37 | 37.59 | 37.68 | 5,700,216 | -0.77(-2.01%) |
Feb 03, 2022 | 38.12 | 38.54 | 38.45 | 4,306,556 | +0.24(+0.64%) | |
Feb 02, 2022 | 37.64 | 38.30 | 37.57 | 38.21 | 4,946,666 | +0.47(+1.24%) |
Feb 01, 2022 | 37.77 | 37.87 | 37.24 | 37.74 | 3,649,648 | -0.14(-0.36%) |
Jan 31, 2022 | 37.37 | 37.89 | 37.88 | 10,022,123 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.13 | 37.70 | 36.87 | 37.69 | 3,860,044 | +0.44(+1.19%) |
Jan 27, 2022 | 37.42 | 37.64 | 36.72 | 37.24 | 5,181,495 | +0.09(+0.24%) |
Jan 26, 2022 | 37.25 | 37.79 | 36.78 | 37.15 | 4,183,525 | -0.14(-0.39%) |
Jan 25, 2022 | 36.91 | 37.65 | 36.73 | 37.30 | 5,100,136 | +0.01(+0.02%) |
Jan 24, 2022 | 37.12 | 37.35 | 36.20 | 37.29 | 5,710,793 | -0.02(-0.05%) |
Jan 21, 2022 | 37.47 | 37.83 | 37.16 | 37.31 | 5,446,098 | -0.09(-0.24%) |
Jan 20, 2022 | 37.51 | 37.94 | 37.33 | 37.40 | 4,676,999 | +0.01(+0.02%) |
Jan 19, 2022 | 37.54 | 37.86 | 37.38 | 37.39 | 3,191,189 | -0.15(-0.41%) |
Jan 18, 2022 | 37.33 | 37.74 | 36.79 | 37.54 | 5,975,396 | +0.02(+0.05%) |
Jan 14, 2022 | 37.52 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.31 | 37.64 | 37.12 | 37.54 | 3,244,761 | +0.16(+0.43%) |
Jan 12, 2022 | 37.25 | 37.52 | 37.05 | 37.38 | 3,771,783 | +0.05(+0.12%) |
Jan 11, 2022 | 37.51 | 37.67 | 37.01 | 37.33 | 5,074,813 | -0.14(-0.39%) |
Jan 10, 2022 | 37.25 | 37.56 | 37.06 | 37.48 | 5,297,712 | +0.10(+0.27%) |
Jan 07, 2022 | 37.18 | 37.62 | 37.00 | 37.38 | 4,726,909 | +0.42(+1.15%) |
Jan 06, 2022 | 36.85 | 37.21 | 36.73 | 36.96 | 2,520,815 | +0.13(+0.34%) |
Jan 05, 2022 | 37.00 | 37.32 | 36.78 | 36.83 | 4,017,617 | -0.25(-0.68%) |
Jan 04, 2022 | 37.25 | 37.48 | 37.03 | 37.08 | 3,823,004 | -0.14(-0.39%) |