Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.47 | 30.67 | 30.38 | 30.63 | 1,832,256 | -0.07(-0.22%) |
Dec 29, 2022 | 30.19 | 30.71 | 30.19 | 30.70 | 2,218,656 | +0.64(+2.14%) |
Dec 28, 2022 | 30.49 | 30.55 | 30.01 | 30.05 | 1,488,298 | -0.40(-1.32%) |
Dec 27, 2022 | 30.42 | 30.50 | 30.19 | 30.46 | 1,716,398 | +0.11(+0.35%) |
Dec 23, 2022 | 30.10 | 30.37 | 29.90 | 30.35 | 2,105,217 | +0.27(+0.89%) |
Dec 22, 2022 | 30.20 | 30.20 | 29.70 | 30.08 | 2,648,176 | -0.34(-1.13%) |
Dec 21, 2022 | 30.67 | 30.73 | 30.36 | 30.43 | 2,329,610 | -0.03(-0.09%) |
Dec 20, 2022 | 30.33 | 30.64 | 30.32 | 30.46 | 2,864,105 | +0.11(+0.35%) |
Dec 19, 2022 | 30.36 | 30.71 | 30.21 | 30.35 | 3,721,835 | -0.11(-0.35%) |
Dec 16, 2022 | 30.48 | 30.64 | 30.16 | 30.46 | 8,611,124 | -0.49(-1.58%) |
Dec 15, 2022 | 31.36 | 31.43 | 30.71 | 30.94 | 3,559,011 | -0.76(-2.39%) |
Dec 14, 2022 | 31.72 | 32.15 | 31.41 | 31.70 | 2,776,656 | -0.05(-0.15%) |
Dec 13, 2022 | 32.49 | 32.54 | 31.31 | 31.75 | 3,939,932 | +0.08(+0.24%) |
Dec 12, 2022 | 31.02 | 31.70 | 30.94 | 31.67 | 2,848,490 | +0.64(+2.07%) |
Dec 09, 2022 | 31.11 | 31.22 | 30.88 | 31.03 | 3,173,808 | -0.07(-0.22%) |
Dec 08, 2022 | 31.11 | 31.32 | 30.88 | 31.10 | 2,900,067 | +0.46(+1.50%) |
Dec 07, 2022 | 30.65 | 30.80 | 30.42 | 30.64 | 2,911,789 | -0.17(-0.56%) |
Dec 06, 2022 | 31.17 | 31.26 | 30.51 | 30.81 | 2,446,123 | -0.36(-1.17%) |
Dec 05, 2022 | 31.23 | 31.23 | 30.94 | 31.17 | 1,813,723 | -0.32(-1.00%) |
Dec 02, 2022 | 31.21 | 31.58 | 30.90 | 31.49 | 2,793,845 | -0.06(-0.18%) |
Dec 01, 2022 | 31.88 | 31.88 | 31.41 | 31.55 | 4,194,987 | -0.31(-0.96%) |
Nov 30, 2022 | 30.26 | 31.88 | 30.18 | 31.86 | 7,759,409 | +1.51(+4.99%) |
Nov 29, 2022 | 30.41 | 30.68 | 30.19 | 30.34 | 3,549,757 | -0.04(-0.13%) |
Nov 28, 2022 | 30.25 | 30.42 | 30.05 | 30.38 | 2,947,279 | -0.10(-0.34%) |
Nov 25, 2022 | 30.47 | 30.61 | 30.40 | 30.48 | 1,352,685 | +0.28(+0.91%) |
Nov 23, 2022 | 30.66 | 30.83 | 30.10 | 30.21 | 3,504,665 | -0.49(-1.58%) |
Nov 22, 2022 | 30.46 | 30.80 | 30.45 | 30.69 | 3,516,706 | +0.35(+1.16%) |
Nov 21, 2022 | 29.93 | 30.41 | 29.78 | 30.34 | 4,592,897 | +0.29(+0.95%) |
Nov 18, 2022 | 29.47 | 30.18 | 29.33 | 30.06 | 5,300,951 | +1.01(+3.47%) |
Nov 17, 2022 | 28.10 | 29.19 | 28.08 | 29.05 | 3,765,514 | +0.55(+1.94%) |
Nov 16, 2022 | 28.85 | 28.85 | 28.48 | 28.49 | 2,935,871 | -0.50(-1.74%) |
Nov 15, 2022 | 29.10 | 29.33 | 28.81 | 29.00 | 2,860,028 | +0.21(+0.73%) |
Nov 14, 2022 | 28.91 | 29.43 | 28.77 | 28.79 | 2,618,322 | -0.25(-0.85%) |
Nov 11, 2022 | 29.19 | 29.19 | 28.74 | 29.04 | 2,294,289 | -0.01(-0.03%) |
Nov 10, 2022 | 28.54 | 29.05 | 28.31 | 29.05 | 3,561,117 | +1.49(+5.43%) |
Nov 09, 2022 | 28.35 | 28.41 | 27.45 | 27.55 | 3,865,546 | -1.05(-3.66%) |
Nov 08, 2022 | 28.51 | 28.98 | 28.25 | 28.60 | 5,033,201 | +0.21(+0.74%) |
Nov 07, 2022 | 28.81 | 28.90 | 28.29 | 28.39 | 3,733,029 | -0.29(-1.00%) |
Nov 04, 2022 | 28.84 | 29.18 | 28.20 | 28.68 | 3,947,298 | +0.27(+0.94%) |
Nov 03, 2022 | 28.32 | 28.58 | 28.12 | 28.41 | 2,617,599 | -0.26(-0.90%) |
Nov 02, 2022 | 29.35 | 29.79 | 28.66 | 28.67 | 5,153,869 | -0.76(-2.59%) |
Nov 01, 2022 | 29.36 | 29.60 | 29.02 | 29.43 | 3,349,535 | +0.30(+1.01%) |
Oct 31, 2022 | 29.19 | 29.32 | 28.90 | 29.13 | 3,349,712 | -0.22(-0.75%) |
Oct 28, 2022 | 28.97 | 29.38 | 28.62 | 29.35 | 3,375,403 | +0.52(+1.82%) |
Oct 27, 2022 | 28.83 | 29.02 | 28.28 | 28.83 | 3,617,941 | +0.27(+0.93%) |
Oct 26, 2022 | 28.56 | 29.03 | 27.52 | 28.56 | 7,250,227 | +0.80(+2.88%) |
Oct 25, 2022 | 27.04 | 27.88 | 26.97 | 27.76 | 5,539,670 | +0.64(+2.35%) |
Oct 24, 2022 | 27.39 | 27.59 | 26.88 | 27.12 | 4,526,350 | -0.26(-0.94%) |
Oct 21, 2022 | 27.27 | 27.49 | 26.62 | 27.38 | 5,964,236 | +1.09(+4.17%) |
Oct 20, 2022 | 26.02 | 26.75 | 25.92 | 26.29 | 5,599,602 | +0.23(+0.88%) |
Oct 19, 2022 | 25.88 | 26.40 | 25.76 | 26.06 | 4,185,349 | -0.07(-0.26%) |
Oct 18, 2022 | 26.27 | 26.41 | 25.68 | 26.12 | 3,967,611 | +0.79(+3.12%) |
Oct 17, 2022 | 25.10 | 25.44 | 25.06 | 25.33 | 3,587,365 | +0.76(+3.10%) |
Oct 14, 2022 | 25.29 | 25.51 | 24.52 | 24.57 | 5,070,471 | -0.49(-1.94%) |
Oct 13, 2022 | 24.28 | 25.24 | 23.97 | 25.06 | 7,477,110 | +0.39(+1.58%) |
Oct 12, 2022 | 24.78 | 24.91 | 24.57 | 24.67 | 2,571,713 | +0.10(+0.39%) |
Oct 11, 2022 | 24.89 | 25.19 | 24.48 | 24.57 | 2,832,543 | -0.50(-1.97%) |
Oct 10, 2022 | 25.75 | 25.75 | 24.75 | 25.07 | 2,906,901 | -0.39(-1.53%) |
Oct 07, 2022 | 25.92 | 25.98 | 25.34 | 25.46 | 2,433,914 | -0.76(-2.90%) |
Oct 06, 2022 | 26.18 | 26.47 | 26.06 | 26.22 | 2,558,002 | -0.04(-0.15%) |
Oct 05, 2022 | 25.96 | 26.41 | 25.85 | 26.26 | 2,241,164 | -0.05(-0.18%) |
Oct 04, 2022 | 25.73 | 26.31 | 25.70 | 26.30 | 2,515,640 | +1.01(+3.99%) |
Oct 03, 2022 | 25.22 | 25.62 | 25.13 | 25.30 | 4,175,176 | +0.43(+1.72%) |
Sep 30, 2022 | 24.92 | 25.40 | 24.85 | 24.87 | 3,297,553 | +0.01(+0.04%) |
Sep 29, 2022 | 25.14 | 25.19 | 24.62 | 24.86 | 2,803,443 | -0.54(-2.14%) |
Sep 28, 2022 | 24.90 | 25.63 | 24.88 | 25.40 | 2,905,227 | +0.63(+2.54%) |
Sep 27, 2022 | 25.12 | 25.26 | 24.50 | 24.77 | 2,845,273 | +0.05(+0.19%) |
Sep 26, 2022 | 25.09 | 25.44 | 24.71 | 24.72 | 4,107,884 | -0.39(-1.55%) |
Sep 23, 2022 | 24.95 | 25.14 | 24.75 | 25.11 | 3,434,804 | +0.05(+0.19%) |
Sep 22, 2022 | 25.01 | 25.15 | 24.79 | 25.07 | 4,492,098 | -0.03(-0.11%) |
Sep 21, 2022 | 25.73 | 26.03 | 25.10 | 25.10 | 3,602,596 | -0.49(-1.93%) |
Sep 20, 2022 | 25.77 | 25.82 | 25.41 | 25.59 | 3,128,606 | -0.41(-1.57%) |
Sep 19, 2022 | 25.87 | 26.23 | 25.64 | 26.00 | 4,005,475 | -0.29(-1.09%) |
Sep 16, 2022 | 26.39 | 26.39 | 25.83 | 26.29 | 6,950,671 | -0.35(-1.32%) |
Sep 15, 2022 | 26.70 | 26.97 | 26.50 | 26.64 | 3,237,493 | -0.07(-0.25%) |
Sep 14, 2022 | 26.67 | 26.89 | 26.47 | 26.70 | 4,235,803 | +0.03(+0.11%) |
Sep 13, 2022 | 27.50 | 27.55 | 26.58 | 26.68 | 2,830,132 | -1.32(-4.73%) |
Sep 12, 2022 | 27.88 | 28.32 | 27.78 | 28.00 | 2,789,557 | +0.35(+1.27%) |
Sep 09, 2022 | 27.51 | 27.75 | 27.40 | 27.65 | 2,321,370 | +0.33(+1.22%) |
Sep 08, 2022 | 26.66 | 27.45 | 26.58 | 27.31 | 3,416,887 | +0.48(+1.77%) |
Sep 07, 2022 | 26.48 | 26.85 | 26.29 | 26.84 | 2,933,955 | +0.41(+1.55%) |
Sep 06, 2022 | 26.79 | 26.85 | 26.16 | 26.43 | 4,296,507 | -0.24(-0.89%) |
Sep 02, 2022 | 27.13 | 27.29 | 26.51 | 26.67 | 3,420,717 | -0.12(-0.46%) |
Sep 01, 2022 | 26.89 | 26.97 | 26.31 | 26.79 | 4,404,658 | -0.27(-0.99%) |
Aug 31, 2022 | 27.56 | 27.89 | 27.01 | 27.06 | 5,982,918 | -0.28(-1.01%) |
Aug 30, 2022 | 27.89 | 27.98 | 27.23 | 27.33 | 3,552,710 | -0.43(-1.53%) |
Aug 29, 2022 | 27.61 | 28.00 | 27.31 | 27.76 | 5,948,963 | -0.02(-0.07%) |
Aug 26, 2022 | 28.70 | 28.78 | 27.69 | 27.78 | 3,599,822 | -0.94(-3.26%) |
Aug 25, 2022 | 27.56 | 28.79 | 27.55 | 28.71 | 7,095,958 | +1.31(+4.79%) |
Aug 24, 2022 | 27.40 | 27.62 | 27.21 | 27.40 | 1,641,529 | -0.03(-0.10%) |
Aug 23, 2022 | 27.37 | 27.78 | 27.36 | 27.43 | 2,116,563 | +0.05(+0.17%) |
Aug 22, 2022 | 27.71 | 27.80 | 27.35 | 27.38 | 1,969,745 | -0.72(-2.56%) |
Aug 19, 2022 | 28.43 | 28.50 | 27.90 | 28.10 | 2,979,346 | -0.50(-1.75%) |
Aug 18, 2022 | 27.57 | 28.61 | 27.46 | 28.60 | 5,100,600 | +1.36(+5.00%) |
Aug 17, 2022 | 27.21 | 27.40 | 26.90 | 27.24 | 1,899,187 | -0.26(-0.96%) |
Aug 16, 2022 | 27.39 | 27.68 | 27.27 | 27.50 | 2,264,267 | +0.06(+0.21%) |
Aug 15, 2022 | 27.08 | 27.48 | 26.90 | 27.45 | 2,972,753 | +0.12(+0.45%) |
Aug 12, 2022 | 27.29 | 27.71 | 27.19 | 27.32 | 1,773,737 | +0.16(+0.59%) |
Aug 11, 2022 | 27.19 | 27.51 | 26.96 | 27.16 | 2,662,157 | +0.02(+0.07%) |
Aug 10, 2022 | 26.73 | 27.23 | 26.52 | 27.14 | 2,732,646 | +0.85(+3.24%) |
Aug 09, 2022 | 26.55 | 26.57 | 26.16 | 26.29 | 2,698,747 | -0.27(-1.03%) |
Aug 08, 2022 | 26.79 | 26.84 | 26.39 | 26.57 | 3,134,201 | +0.07(+0.25%) |
Aug 05, 2022 | 26.22 | 26.51 | 26.00 | 26.50 | 3,065,673 | +0.11(+0.43%) |
Aug 04, 2022 | 26.73 | 26.76 | 26.28 | 26.39 | 3,025,508 | -0.27(-1.03%) |
Aug 03, 2022 | 26.26 | 26.72 | 26.07 | 26.66 | 2,900,150 | +0.47(+1.80%) |
Aug 02, 2022 | 26.37 | 26.48 | 26.02 | 26.19 | 4,238,146 | -0.26(-0.96%) |
Aug 01, 2022 | 26.34 | 26.66 | 26.14 | 26.44 | 3,763,412 | -0.05(-0.18%) |
Jul 29, 2022 | 26.43 | 26.70 | 26.20 | 26.49 | 5,192,692 | +0.03(+0.11%) |
Jul 28, 2022 | 26.43 | 26.73 | 26.11 | 26.46 | 6,462,350 | +0.27(+1.05%) |
Jul 27, 2022 | 24.80 | 26.45 | 24.76 | 26.19 | 10,333,197 | -0.34(-1.28%) |
Jul 26, 2022 | 26.86 | 26.96 | 26.41 | 26.53 | 5,278,365 | -0.33(-1.23%) |
Jul 25, 2022 | 27.15 | 27.20 | 26.72 | 26.86 | 6,070,673 | -0.18(-0.66%) |
Jul 22, 2022 | 27.64 | 27.76 | 26.71 | 27.04 | 3,911,543 | -0.60(-2.15%) |
Jul 21, 2022 | 27.02 | 27.64 | 27.02 | 27.64 | 3,843,176 | +0.67(+2.49%) |
Jul 20, 2022 | 26.73 | 27.42 | 26.70 | 26.96 | 7,776,377 | -0.61(-2.23%) |
Jul 19, 2022 | 26.89 | 27.61 | 26.84 | 27.58 | 3,190,155 | +0.95(+3.59%) |
Jul 18, 2022 | 26.66 | 27.06 | 26.13 | 26.62 | 5,532,826 | -0.33(-1.23%) |
Jul 15, 2022 | 26.82 | 26.99 | 26.58 | 26.95 | 2,487,259 | +0.46(+1.75%) |
Jul 14, 2022 | 26.36 | 26.64 | 25.85 | 26.49 | 3,268,843 | +0.05(+0.18%) |
Jul 13, 2022 | 25.94 | 26.69 | 25.83 | 26.44 | 3,326,231 | -0.37(-1.37%) |
Jul 12, 2022 | 27.08 | 27.31 | 26.54 | 26.81 | 2,429,783 | -0.28(-1.05%) |
Jul 11, 2022 | 27.09 | 27.28 | 26.92 | 27.10 | 2,381,968 | -0.11(-0.42%) |
Jul 08, 2022 | 27.12 | 27.37 | 26.86 | 27.21 | 2,337,623 | +0.12(+0.45%) |
Jul 07, 2022 | 26.80 | 27.38 | 26.80 | 27.09 | 2,295,035 | +0.54(+2.03%) |
Jul 06, 2022 | 26.51 | 26.72 | 26.29 | 26.55 | 3,060,783 | +0.05(+0.18%) |
Jul 05, 2022 | 26.23 | 26.53 | 25.56 | 26.50 | 5,325,979 | -0.17(-0.64%) |
Jul 01, 2022 | 26.94 | 27.02 | 26.30 | 26.67 | 3,168,207 | -0.26(-0.98%) |
Jun 30, 2022 | 26.92 | 27.24 | 26.76 | 26.94 | 3,778,429 | -0.27(-1.01%) |
Jun 29, 2022 | 27.09 | 27.27 | 26.74 | 27.21 | 2,549,065 | +0.11(+0.42%) |
Jun 28, 2022 | 27.76 | 27.91 | 27.06 | 27.10 | 2,610,596 | -0.47(-1.71%) |
Jun 27, 2022 | 27.56 | 27.72 | 27.27 | 27.57 | 2,501,888 | +0.02(+0.07%) |
Jun 24, 2022 | 26.93 | 27.60 | 26.93 | 27.55 | 3,874,083 | +0.88(+3.30%) |
Jun 23, 2022 | 26.65 | 26.85 | 26.40 | 26.67 | 4,010,396 | +0.06(+0.21%) |
Jun 22, 2022 | 26.54 | 26.74 | 26.27 | 26.61 | 3,084,481 | -0.22(-0.81%) |
Jun 21, 2022 | 26.57 | 26.96 | 26.44 | 26.83 | 3,767,115 | +0.72(+2.75%) |
Jun 17, 2022 | 26.06 | 26.29 | 25.63 | 26.11 | 7,248,208 | -0.02(-0.07%) |
Jun 16, 2022 | 26.46 | 26.46 | 25.86 | 26.13 | 3,496,725 | -0.88(-3.25%) |
Jun 15, 2022 | 26.95 | 27.35 | 26.54 | 27.01 | 3,547,528 | +0.25(+0.92%) |
Jun 14, 2022 | 26.73 | 27.36 | 26.52 | 26.77 | 3,878,583 | +0.24(+0.89%) |
Jun 13, 2022 | 26.74 | 26.88 | 26.38 | 26.53 | 3,663,455 | -0.70(-2.57%) |
Jun 10, 2022 | 27.48 | 27.55 | 27.05 | 27.23 | 4,302,276 | -0.73(-2.60%) |
Jun 09, 2022 | 28.49 | 28.59 | 27.95 | 27.96 | 3,253,020 | -0.63(-2.21%) |
Jun 08, 2022 | 28.92 | 29.03 | 28.58 | 28.59 | 2,702,692 | -0.60(-2.07%) |
Jun 07, 2022 | 28.79 | 29.23 | 28.66 | 29.19 | 1,801,212 | +0.18(+0.62%) |
Jun 06, 2022 | 29.38 | 29.53 | 28.89 | 29.01 | 1,983,561 | -0.09(-0.32%) |
Jun 03, 2022 | 29.25 | 29.36 | 28.92 | 29.11 | 2,569,711 | -0.35(-1.19%) |
Jun 02, 2022 | 28.91 | 29.48 | 28.60 | 29.46 | 2,343,884 | +0.40(+1.37%) |
Jun 01, 2022 | 29.20 | 29.29 | 28.71 | 29.06 | 3,318,181 | +0.07(+0.23%) |
May 31, 2022 | 29.17 | 29.25 | 28.74 | 29.00 | 5,367,592 | -0.31(-1.06%) |
May 27, 2022 | 29.08 | 29.31 | 28.89 | 29.31 | 3,054,060 | +0.56(+1.96%) |
May 26, 2022 | 28.34 | 29.05 | 28.33 | 28.74 | 3,703,664 | +0.52(+1.83%) |
May 25, 2022 | 27.82 | 28.54 | 27.69 | 28.23 | 4,738,848 | +0.33(+1.18%) |
May 24, 2022 | 27.73 | 28.04 | 27.24 | 27.90 | 4,895,291 | +0.10(+0.37%) |
May 23, 2022 | 27.35 | 27.93 | 27.14 | 27.80 | 3,556,352 | +0.69(+2.56%) |
May 20, 2022 | 27.32 | 27.35 | 26.26 | 27.10 | 5,604,499 | +0.07(+0.24%) |
May 19, 2022 | 26.96 | 27.54 | 26.49 | 27.04 | 6,314,841 | -0.99(-3.52%) |
May 18, 2022 | 29.20 | 29.35 | 27.67 | 28.02 | 6,015,587 | -1.46(-4.97%) |
May 17, 2022 | 28.78 | 29.50 | 28.73 | 29.49 | 4,706,882 | +1.07(+3.77%) |
May 16, 2022 | 28.68 | 28.71 | 28.27 | 28.42 | 5,025,294 | -0.18(-0.62%) |
May 13, 2022 | 28.16 | 28.69 | 27.97 | 28.59 | 6,054,148 | +0.74(+2.66%) |
May 12, 2022 | 28.58 | 28.63 | 27.36 | 27.85 | 7,981,589 | -0.84(-2.94%) |
May 11, 2022 | 28.93 | 29.50 | 28.67 | 28.70 | 3,852,214 | -0.49(-1.67%) |
May 10, 2022 | 29.10 | 29.40 | 28.69 | 29.19 | 3,820,670 | +0.37(+1.27%) |
May 09, 2022 | 29.85 | 29.92 | 28.76 | 28.82 | 4,838,279 | -1.29(-4.27%) |
May 06, 2022 | 29.51 | 30.40 | 29.51 | 30.11 | 5,273,086 | +0.27(+0.91%) |
May 05, 2022 | 30.51 | 30.83 | 29.51 | 29.83 | 5,667,395 | -1.07(-3.46%) |
May 04, 2022 | 30.29 | 31.04 | 30.19 | 30.90 | 5,857,928 | +0.58(+1.92%) |
May 03, 2022 | 30.25 | 30.84 | 30.15 | 30.32 | 4,518,576 | +0.06(+0.19%) |
May 02, 2022 | 29.89 | 30.29 | 29.60 | 30.27 | 4,505,327 | +0.68(+2.28%) |
Apr 29, 2022 | 30.49 | 30.92 | 29.51 | 29.59 | 4,828,434 | -1.09(-3.55%) |
Apr 28, 2022 | 30.20 | 30.77 | 29.93 | 30.68 | 4,991,063 | +0.73(+2.45%) |
Apr 27, 2022 | 30.53 | 30.60 | 29.39 | 29.95 | 7,568,514 | -1.60(-5.06%) |
Apr 26, 2022 | 32.47 | 32.68 | 31.46 | 31.54 | 4,633,823 | -0.96(-2.95%) |
Apr 25, 2022 | 32.86 | 32.98 | 31.33 | 32.50 | 7,245,929 | -0.50(-1.51%) |
Apr 22, 2022 | 33.88 | 34.00 | 32.95 | 33.00 | 4,029,375 | -0.94(-2.77%) |
Apr 21, 2022 | 34.73 | 34.90 | 33.88 | 33.94 | 4,119,305 | -0.33(-0.96%) |
Apr 20, 2022 | 33.78 | 34.41 | 33.78 | 34.26 | 3,529,097 | +0.69(+2.04%) |
Apr 19, 2022 | 32.95 | 33.67 | 32.83 | 33.58 | 2,687,689 | +0.63(+1.91%) |
Apr 18, 2022 | 32.90 | 33.30 | 32.79 | 32.95 | 3,075,400 | -0.03(-0.09%) |
Apr 14, 2022 | 33.10 | 33.49 | 32.90 | 32.98 | 5,977,898 | -0.08(-0.26%) |
Apr 13, 2022 | 32.35 | 33.10 | 32.19 | 33.06 | 4,130,008 | +0.94(+2.92%) |
Apr 12, 2022 | 32.55 | 33.05 | 31.96 | 32.12 | 3,402,263 | -0.18(-0.55%) |
Apr 11, 2022 | 33.12 | 33.19 | 32.27 | 32.30 | 3,852,566 | -0.96(-2.88%) |
Apr 08, 2022 | 33.55 | 33.55 | 33.10 | 33.26 | 2,450,019 | -0.25(-0.76%) |
Apr 07, 2022 | 33.28 | 33.73 | 33.15 | 33.51 | 3,283,482 | +0.11(+0.34%) |
Apr 06, 2022 | 33.87 | 33.90 | 33.09 | 33.40 | 5,154,921 | -0.67(-1.96%) |
Apr 05, 2022 | 34.38 | 34.62 | 33.89 | 34.07 | 3,754,342 | -0.47(-1.36%) |
Apr 04, 2022 | 34.57 | 34.67 | 34.15 | 34.54 | 3,926,271 | -0.04(-0.11%) |
Apr 01, 2022 | 34.99 | 35.05 | 33.41 | 34.57 | 6,995,424 | -0.31(-0.89%) |
Mar 31, 2022 | 35.20 | 35.80 | 34.87 | 34.88 | 5,915,508 | -0.39(-1.12%) |
Mar 30, 2022 | 35.40 | 35.60 | 34.80 | 35.28 | 6,765,458 | -0.10(-0.29%) |
Mar 29, 2022 | 35.18 | 35.42 | 34.33 | 35.38 | 6,801,768 | +0.36(+1.02%) |
Mar 28, 2022 | 34.28 | 35.02 | 34.08 | 35.02 | 6,600,608 | +0.74(+2.16%) |
Mar 25, 2022 | 33.51 | 34.38 | 33.18 | 34.28 | 6,889,828 | +0.81(+2.41%) |
Mar 24, 2022 | 33.06 | 33.49 | 32.88 | 33.48 | 3,547,323 | +0.55(+1.68%) |
Mar 23, 2022 | 33.34 | 33.48 | 32.88 | 32.92 | 3,434,708 | -0.57(-1.71%) |
Mar 22, 2022 | 33.16 | 33.61 | 32.98 | 33.49 | 3,719,616 | +0.35(+1.05%) |
Mar 21, 2022 | 33.27 | 33.51 | 32.82 | 33.15 | 5,157,218 | +0.00(+0.00%) |
Mar 18, 2022 | 32.54 | 33.20 | 32.32 | 33.15 | 12,863,687 | +0.62(+1.90%) |
Mar 17, 2022 | 32.00 | 32.71 | 31.91 | 32.53 | 5,783,588 | +0.45(+1.40%) |
Mar 16, 2022 | 32.21 | 32.29 | 31.36 | 32.08 | 5,794,347 | -0.20(-0.61%) |
Mar 15, 2022 | 31.50 | 32.32 | 31.40 | 32.27 | 4,951,209 | +1.02(+3.27%) |
Mar 14, 2022 | 31.35 | 31.67 | 30.93 | 31.25 | 4,682,756 | +0.14(+0.45%) |
Mar 11, 2022 | 31.50 | 32.14 | 31.08 | 31.11 | 2,556,305 | -0.10(-0.33%) |
Mar 10, 2022 | 31.45 | 31.82 | 31.11 | 31.21 | 4,039,883 | -0.41(-1.31%) |
Mar 09, 2022 | 31.55 | 31.86 | 31.28 | 31.63 | 2,623,695 | +0.76(+2.46%) |
Mar 08, 2022 | 31.22 | 31.55 | 30.56 | 30.87 | 4,659,969 | -0.15(-0.48%) |
Mar 07, 2022 | 31.97 | 32.09 | 31.01 | 31.02 | 3,450,736 | -1.04(-3.25%) |
Mar 04, 2022 | 31.79 | 32.08 | 31.64 | 32.06 | 2,908,944 | -0.17(-0.52%) |
Mar 03, 2022 | 32.37 | 32.46 | 32.00 | 32.23 | 3,075,615 | +0.11(+0.35%) |
Mar 02, 2022 | 31.18 | 32.22 | 31.06 | 32.11 | 3,034,605 | +1.06(+3.42%) |
Mar 01, 2022 | 31.53 | 31.70 | 30.83 | 31.05 | 3,447,263 | -0.67(-2.10%) |
Feb 28, 2022 | 31.51 | 31.78 | 31.25 | 31.72 | 3,715,705 | -0.30(-0.94%) |
Feb 25, 2022 | 31.41 | 32.06 | 31.75 | 32.02 | 3,578,774 | +0.61(+1.93%) |
Feb 24, 2022 | 30.27 | 31.48 | 30.10 | 31.41 | 5,855,372 | +0.45(+1.45%) |
Feb 23, 2022 | 31.79 | 31.99 | 30.92 | 30.97 | 3,702,683 | -0.58(-1.83%) |
Feb 22, 2022 | 31.79 | 32.19 | 31.29 | 31.55 | 4,198,378 | -0.48(-1.49%) |
Feb 18, 2022 | 32.02 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.53 | 32.70 | 31.92 | 32.08 | 3,509,888 | -0.35(-1.06%) |
Feb 16, 2022 | 32.05 | 32.44 | 31.91 | 32.42 | 2,765,111 | +0.14(+0.43%) |
Feb 15, 2022 | 31.89 | 32.38 | 31.76 | 32.28 | 3,663,037 | +0.76(+2.40%) |
Feb 14, 2022 | 31.79 | 32.15 | 31.24 | 31.53 | 3,940,858 | -0.19(-0.59%) |
Feb 11, 2022 | 32.20 | 32.33 | 31.60 | 31.71 | 3,511,812 | -0.53(-1.65%) |
Feb 10, 2022 | 32.37 | 33.14 | 32.13 | 32.24 | 4,556,305 | -0.53(-1.62%) |
Feb 09, 2022 | 32.73 | 32.94 | 32.55 | 32.78 | 3,352,420 | +0.21(+0.63%) |
Feb 08, 2022 | 32.53 | 32.75 | 32.41 | 32.57 | 3,191,347 | +0.18(+0.55%) |
Feb 07, 2022 | 32.78 | 32.91 | 32.32 | 32.39 | 3,567,916 | -0.38(-1.17%) |
Feb 04, 2022 | 32.44 | 33.18 | 32.31 | 32.78 | 4,598,586 | +0.34(+1.04%) |
Feb 03, 2022 | 31.95 | 32.69 | 32.44 | 5,412,052 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.87 | 32.30 | 31.83 | 32.28 | 6,179,722 | +0.52(+1.65%) |
Feb 01, 2022 | 32.45 | 32.66 | 31.54 | 31.76 | 5,486,663 | -0.73(-2.24%) |
Jan 31, 2022 | 31.38 | 32.72 | 29.57 | 32.49 | 12,424,434 | +1.11(+3.54%) |
Jan 28, 2022 | 30.27 | 31.44 | 29.58 | 31.38 | 10,064,203 | +2.03(+6.93%) |
Jan 27, 2022 | 29.61 | 29.96 | 28.87 | 29.34 | 8,758,209 | +0.02(+0.06%) |
Jan 26, 2022 | 29.04 | 30.11 | 28.54 | 29.32 | 9,830,879 | -0.08(-0.29%) |
Jan 25, 2022 | 29.79 | 29.81 | 28.75 | 29.41 | 6,089,610 | -0.72(-2.38%) |
Jan 24, 2022 | 30.35 | 30.43 | 29.29 | 30.13 | 6,900,897 | -0.54(-1.76%) |
Jan 21, 2022 | 31.01 | 31.29 | 30.37 | 30.67 | 6,518,763 | -0.41(-1.32%) |
Jan 20, 2022 | 31.49 | 31.71 | 31.05 | 31.08 | 4,833,696 | -0.24(-0.77%) |
Jan 19, 2022 | 31.97 | 32.21 | 31.31 | 31.32 | 3,724,855 | -0.45(-1.41%) |
Jan 18, 2022 | 31.99 | 32.06 | 31.62 | 31.77 | 4,296,900 | -0.55(-1.70%) |
Jan 14, 2022 | 32.32 | 0 | -0.21(-0.66%) | |||
Jan 13, 2022 | 32.58 | 32.74 | 32.28 | 32.53 | 5,069,145 | -0.01(-0.03%) |
Jan 12, 2022 | 33.03 | 33.22 | 32.36 | 32.54 | 3,150,485 | -0.45(-1.36%) |
Jan 11, 2022 | 33.28 | 33.62 | 32.49 | 32.99 | 5,340,950 | +0.79(+2.46%) |
Jan 10, 2022 | 31.85 | 32.23 | 31.58 | 32.20 | 4,176,851 | +0.25(+0.79%) |
Jan 07, 2022 | 32.15 | 32.27 | 31.70 | 31.95 | 2,215,075 | -0.19(-0.58%) |
Jan 06, 2022 | 31.92 | 32.60 | 31.89 | 32.13 | 3,313,895 | +0.17(+0.53%) |
Jan 05, 2022 | 32.54 | 32.76 | 31.95 | 31.96 | 2,662,316 | -0.67(-2.06%) |
Jan 04, 2022 | 32.99 | 33.20 | 32.57 | 32.64 | 2,917,778 | -0.35(-1.07%) |