Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.08 | 32.77 | 32.04 | 32.58 | 9,241,526 | +0.28(+0.87%) |
Dec 29, 2022 | 31.30 | 32.48 | 31.17 | 32.30 | 12,198,849 | +1.15(+3.70%) |
Dec 28, 2022 | 32.38 | 32.50 | 31.15 | 31.15 | 18,239,120 | -1.69(-5.16%) |
Dec 27, 2022 | 33.49 | 33.75 | 32.56 | 32.84 | 15,637,096 | -2.08(-5.96%) |
Dec 23, 2022 | 34.22 | 34.93 | 34.04 | 34.92 | 3,449,511 | +0.61(+1.78%) |
Dec 22, 2022 | 35.39 | 35.45 | 33.95 | 34.31 | 5,749,370 | -1.10(-3.11%) |
Dec 21, 2022 | 35.47 | 35.85 | 35.37 | 35.41 | 3,805,577 | +0.20(+0.58%) |
Dec 20, 2022 | 35.06 | 35.56 | 34.96 | 35.21 | 3,448,753 | +0.04(+0.11%) |
Dec 19, 2022 | 36.17 | 36.37 | 35.16 | 35.17 | 4,148,035 | -0.90(-2.49%) |
Dec 16, 2022 | 35.82 | 36.38 | 35.56 | 36.07 | 9,183,561 | -0.01(-0.03%) |
Dec 15, 2022 | 36.56 | 36.76 | 35.79 | 36.08 | 6,005,080 | -0.82(-2.23%) |
Dec 14, 2022 | 36.87 | 37.21 | 36.45 | 36.91 | 5,785,131 | +0.36(+0.98%) |
Dec 13, 2022 | 38.51 | 38.61 | 35.99 | 36.55 | 6,798,174 | -1.13(-3.00%) |
Dec 12, 2022 | 36.69 | 37.73 | 36.54 | 37.68 | 5,067,014 | +0.90(+2.45%) |
Dec 09, 2022 | 36.05 | 36.86 | 35.95 | 36.78 | 5,868,224 | +0.50(+1.39%) |
Dec 08, 2022 | 36.92 | 37.38 | 36.11 | 36.28 | 6,859,041 | -0.31(-0.85%) |
Dec 07, 2022 | 38.09 | 38.09 | 36.18 | 36.59 | 8,995,309 | -1.81(-4.71%) |
Dec 06, 2022 | 38.41 | 38.56 | 38.07 | 38.40 | 4,381,558 | +0.17(+0.46%) |
Dec 05, 2022 | 38.24 | 39.07 | 37.88 | 38.22 | 5,648,889 | -0.24(-0.63%) |
Dec 02, 2022 | 38.36 | 38.62 | 38.13 | 38.46 | 5,490,372 | -0.32(-0.82%) |
Dec 01, 2022 | 38.70 | 38.90 | 38.42 | 38.78 | 5,358,099 | +0.16(+0.43%) |
Nov 30, 2022 | 38.01 | 38.64 | 37.56 | 38.62 | 4,952,130 | +0.64(+1.68%) |
Nov 29, 2022 | 37.38 | 38.10 | 37.38 | 37.98 | 4,782,921 | +0.66(+1.76%) |
Nov 28, 2022 | 37.70 | 37.87 | 37.22 | 37.32 | 4,685,090 | -0.63(-1.66%) |
Nov 25, 2022 | 37.35 | 38.29 | 37.32 | 37.95 | 2,403,842 | +0.57(+1.53%) |
Nov 23, 2022 | 37.03 | 37.67 | 36.90 | 37.38 | 4,164,164 | +0.45(+1.21%) |
Nov 22, 2022 | 36.60 | 37.00 | 36.18 | 36.93 | 3,131,895 | +0.41(+1.11%) |
Nov 21, 2022 | 36.83 | 37.19 | 36.45 | 36.53 | 3,112,078 | -0.35(-0.94%) |
Nov 18, 2022 | 37.03 | 37.41 | 36.49 | 36.88 | 3,273,003 | +0.46(+1.28%) |
Nov 17, 2022 | 36.19 | 36.49 | 36.09 | 36.41 | 3,858,907 | -0.35(-0.95%) |
Nov 16, 2022 | 37.12 | 37.16 | 36.56 | 36.76 | 4,801,465 | -0.63(-1.68%) |
Nov 15, 2022 | 37.04 | 37.71 | 36.84 | 37.39 | 7,588,508 | +0.86(+2.36%) |
Nov 14, 2022 | 36.85 | 37.07 | 36.51 | 36.53 | 8,529,116 | -0.59(-1.59%) |
Nov 11, 2022 | 37.81 | 37.99 | 37.07 | 37.12 | 8,497,040 | -0.45(-1.18%) |
Nov 10, 2022 | 37.16 | 37.93 | 36.61 | 37.56 | 5,760,062 | +1.57(+4.35%) |
Nov 09, 2022 | 35.89 | 36.53 | 35.72 | 36.00 | 3,476,956 | -0.23(-0.64%) |
Nov 08, 2022 | 36.20 | 36.41 | 35.83 | 36.23 | 4,560,936 | +0.04(+0.11%) |
Nov 07, 2022 | 36.10 | 36.48 | 35.60 | 36.19 | 5,230,174 | +0.31(+0.86%) |
Nov 04, 2022 | 36.49 | 36.77 | 35.62 | 35.88 | 4,814,171 | +0.12(+0.32%) |
Nov 03, 2022 | 34.80 | 36.04 | 34.33 | 35.76 | 5,302,224 | +0.45(+1.26%) |
Nov 02, 2022 | 35.51 | 36.37 | 35.31 | 35.32 | 7,561,978 | -0.43(-1.19%) |
Nov 01, 2022 | 35.65 | 35.89 | 35.37 | 35.74 | 5,579,360 | +0.57(+1.62%) |
Oct 31, 2022 | 35.03 | 35.38 | 34.55 | 35.17 | 6,527,804 | +0.12(+0.33%) |
Oct 28, 2022 | 34.43 | 35.15 | 33.84 | 35.06 | 8,117,989 | +0.91(+2.66%) |
Oct 27, 2022 | 34.18 | 34.92 | 33.82 | 34.15 | 11,179,007 | +0.89(+2.68%) |
Oct 26, 2022 | 33.48 | 34.19 | 33.20 | 33.26 | 9,517,367 | -0.24(-0.72%) |
Oct 25, 2022 | 32.46 | 33.66 | 32.29 | 33.50 | 8,044,118 | +0.87(+2.67%) |
Oct 24, 2022 | 32.20 | 32.73 | 31.90 | 32.63 | 6,036,529 | +0.60(+1.87%) |
Oct 21, 2022 | 31.59 | 32.33 | 31.33 | 32.03 | 5,641,895 | +0.28(+0.88%) |
Oct 20, 2022 | 32.36 | 32.60 | 31.73 | 31.75 | 5,001,432 | -0.30(-0.94%) |
Oct 19, 2022 | 32.88 | 33.12 | 31.70 | 32.05 | 9,097,649 | -0.18(-0.57%) |
Oct 18, 2022 | 32.30 | 32.53 | 31.91 | 32.23 | 4,903,717 | +0.57(+1.80%) |
Oct 17, 2022 | 32.50 | 32.53 | 31.34 | 31.66 | 4,818,507 | -0.04(-0.12%) |
Oct 14, 2022 | 31.89 | 32.23 | 31.24 | 31.70 | 6,039,150 | +0.32(+1.02%) |
Oct 13, 2022 | 30.08 | 31.74 | 29.66 | 31.38 | 6,837,187 | +0.81(+2.66%) |
Oct 12, 2022 | 30.15 | 30.75 | 30.01 | 30.57 | 4,509,570 | +0.17(+0.57%) |
Oct 11, 2022 | 31.36 | 31.62 | 29.92 | 30.39 | 5,812,770 | -0.24(-0.79%) |
Oct 10, 2022 | 30.82 | 31.23 | 30.61 | 30.64 | 5,070,609 | -0.20(-0.66%) |
Oct 07, 2022 | 31.22 | 31.37 | 30.40 | 30.84 | 4,576,964 | -0.65(-2.06%) |
Oct 06, 2022 | 31.85 | 32.14 | 31.35 | 31.49 | 4,406,484 | -0.44(-1.36%) |
Oct 05, 2022 | 31.44 | 32.21 | 31.26 | 31.92 | 5,047,584 | -0.19(-0.60%) |
Oct 04, 2022 | 31.01 | 32.24 | 31.01 | 32.12 | 7,708,342 | +1.91(+6.31%) |
Oct 03, 2022 | 29.84 | 30.36 | 29.22 | 30.21 | 5,949,708 | +0.37(+1.23%) |
Sep 30, 2022 | 30.34 | 30.59 | 29.79 | 29.84 | 7,138,723 | -0.77(-2.53%) |
Sep 29, 2022 | 30.90 | 31.04 | 30.38 | 30.62 | 5,822,385 | -0.76(-2.44%) |
Sep 28, 2022 | 30.49 | 31.50 | 30.43 | 31.38 | 7,141,154 | +0.90(+2.95%) |
Sep 27, 2022 | 30.83 | 31.02 | 30.19 | 30.48 | 6,375,424 | +0.13(+0.41%) |
Sep 26, 2022 | 30.75 | 31.28 | 30.29 | 30.35 | 7,189,970 | -0.66(-2.12%) |
Sep 23, 2022 | 31.35 | 31.54 | 30.55 | 31.01 | 8,027,375 | -0.92(-2.88%) |
Sep 22, 2022 | 32.90 | 32.97 | 31.69 | 31.93 | 6,779,236 | -1.08(-3.28%) |
Sep 21, 2022 | 33.43 | 34.13 | 33.02 | 33.02 | 6,366,876 | -0.94(-2.76%) |
Sep 20, 2022 | 34.42 | 34.47 | 33.60 | 33.95 | 5,118,262 | -0.76(-2.20%) |
Sep 19, 2022 | 33.55 | 34.89 | 33.49 | 34.72 | 8,199,823 | +1.11(+3.31%) |
Sep 16, 2022 | 35.23 | 35.24 | 33.54 | 33.61 | 13,102,034 | -2.10(-5.88%) |
Sep 15, 2022 | 36.55 | 36.60 | 35.69 | 35.71 | 9,680,247 | -1.09(-2.97%) |
Sep 14, 2022 | 36.10 | 36.84 | 35.47 | 36.80 | 4,344,821 | +0.52(+1.44%) |
Sep 13, 2022 | 36.65 | 36.89 | 36.05 | 36.28 | 4,512,634 | -1.24(-3.30%) |
Sep 12, 2022 | 37.48 | 37.87 | 37.34 | 37.51 | 6,392,800 | +0.39(+1.04%) |
Sep 09, 2022 | 36.61 | 37.21 | 36.55 | 37.13 | 5,925,239 | +0.69(+1.89%) |
Sep 08, 2022 | 36.09 | 36.56 | 35.77 | 36.44 | 5,257,060 | -0.13(-0.34%) |
Sep 07, 2022 | 35.58 | 36.64 | 35.58 | 36.57 | 5,574,143 | +1.02(+2.86%) |
Sep 06, 2022 | 35.89 | 36.14 | 35.12 | 35.55 | 4,656,681 | +0.00(+0.00%) |
Sep 02, 2022 | 35.89 | 36.29 | 35.33 | 35.55 | 3,918,125 | +0.11(+0.30%) |
Sep 01, 2022 | 35.14 | 35.45 | 34.67 | 35.44 | 4,063,213 | -0.07(-0.19%) |
Aug 31, 2022 | 36.24 | 36.46 | 35.49 | 35.51 | 4,231,014 | -0.48(-1.34%) |
Aug 30, 2022 | 36.48 | 36.64 | 35.79 | 36.00 | 4,390,866 | -0.22(-0.61%) |
Aug 29, 2022 | 35.80 | 36.48 | 35.75 | 36.22 | 4,245,767 | -0.10(-0.27%) |
Aug 26, 2022 | 37.28 | 37.49 | 36.20 | 36.31 | 4,132,075 | -0.99(-2.65%) |
Aug 25, 2022 | 36.85 | 37.60 | 36.73 | 37.30 | 3,560,230 | +0.73(+1.98%) |
Aug 24, 2022 | 36.38 | 36.84 | 36.22 | 36.58 | 6,301,139 | +0.32(+0.88%) |
Aug 23, 2022 | 36.38 | 36.73 | 36.15 | 36.26 | 4,874,685 | +0.00(+0.00%) |
Aug 22, 2022 | 36.04 | 36.28 | 35.73 | 36.26 | 5,429,600 | -0.40(-1.08%) |
Aug 19, 2022 | 37.23 | 37.36 | 36.41 | 36.65 | 4,529,334 | -1.06(-2.82%) |
Aug 18, 2022 | 37.71 | 37.79 | 37.18 | 37.72 | 3,080,795 | +0.04(+0.10%) |
Aug 17, 2022 | 38.00 | 38.38 | 37.12 | 37.68 | 5,676,149 | -0.90(-2.33%) |
Aug 16, 2022 | 38.32 | 38.90 | 38.07 | 38.58 | 4,874,648 | +0.22(+0.58%) |
Aug 15, 2022 | 38.05 | 39.08 | 37.95 | 38.36 | 4,878,389 | +0.17(+0.46%) |
Aug 12, 2022 | 38.22 | 38.29 | 37.66 | 38.18 | 3,314,604 | +0.47(+1.26%) |
Aug 11, 2022 | 38.56 | 38.75 | 37.62 | 37.71 | 5,216,266 | -0.30(-0.79%) |
Aug 10, 2022 | 37.88 | 38.38 | 37.72 | 38.01 | 3,475,387 | +0.91(+2.45%) |
Aug 09, 2022 | 37.50 | 37.86 | 36.80 | 37.10 | 3,133,235 | -0.72(-1.89%) |
Aug 08, 2022 | 37.67 | 38.37 | 37.67 | 37.81 | 5,599,138 | +0.26(+0.70%) |
Aug 05, 2022 | 37.13 | 37.74 | 37.09 | 37.55 | 4,758,475 | +0.02(+0.05%) |
Aug 04, 2022 | 37.91 | 38.20 | 37.43 | 37.53 | 5,127,996 | -0.20(-0.54%) |
Aug 03, 2022 | 36.54 | 37.91 | 36.46 | 37.74 | 6,667,941 | +1.34(+3.67%) |
Aug 02, 2022 | 36.72 | 37.17 | 36.34 | 36.40 | 5,687,640 | -0.67(-1.80%) |
Aug 01, 2022 | 36.77 | 37.24 | 36.13 | 37.07 | 5,778,349 | +0.18(+0.50%) |
Jul 29, 2022 | 36.51 | 37.18 | 36.39 | 36.89 | 8,202,493 | -0.03(-0.08%) |
Jul 28, 2022 | 37.14 | 37.51 | 35.76 | 36.91 | 17,170,878 | -2.54(-6.43%) |
Jul 27, 2022 | 39.43 | 39.74 | 38.72 | 39.45 | 6,347,889 | +1.13(+2.95%) |
Jul 26, 2022 | 38.90 | 39.06 | 38.21 | 38.32 | 5,254,131 | -0.99(-2.51%) |
Jul 25, 2022 | 38.97 | 39.35 | 38.38 | 39.30 | 4,661,776 | +0.37(+0.94%) |
Jul 22, 2022 | 39.83 | 39.92 | 38.92 | 38.94 | 5,714,772 | -0.63(-1.59%) |
Jul 21, 2022 | 39.28 | 39.60 | 38.80 | 39.57 | 7,968,605 | -0.59(-1.47%) |
Jul 20, 2022 | 40.10 | 40.41 | 39.51 | 40.16 | 5,333,831 | +0.01(+0.02%) |
Jul 19, 2022 | 39.21 | 40.29 | 39.21 | 40.15 | 5,244,887 | +1.49(+3.85%) |
Jul 18, 2022 | 38.85 | 39.59 | 38.47 | 38.66 | 5,708,493 | +0.36(+0.94%) |
Jul 15, 2022 | 37.79 | 38.43 | 37.13 | 38.30 | 5,331,659 | +1.08(+2.91%) |
Jul 14, 2022 | 37.07 | 38.02 | 36.87 | 37.21 | 6,187,793 | -0.33(-0.88%) |
Jul 13, 2022 | 36.07 | 37.61 | 35.83 | 37.54 | 10,497,088 | +0.25(+0.67%) |
Jul 12, 2022 | 36.19 | 37.81 | 36.10 | 37.29 | 8,402,292 | +1.65(+4.64%) |
Jul 11, 2022 | 35.24 | 35.84 | 35.05 | 35.64 | 5,596,597 | +0.13(+0.35%) |
Jul 08, 2022 | 35.52 | 35.88 | 35.10 | 35.51 | 3,947,829 | -0.02(-0.05%) |
Jul 07, 2022 | 35.52 | 35.89 | 35.16 | 35.53 | 4,264,701 | +0.40(+1.13%) |
Jul 06, 2022 | 35.00 | 35.72 | 34.64 | 35.13 | 5,167,565 | -0.19(-0.55%) |
Jul 05, 2022 | 34.56 | 35.37 | 33.92 | 35.33 | 6,732,636 | -0.21(-0.60%) |
Jul 01, 2022 | 34.92 | 35.73 | 34.69 | 35.54 | 4,526,853 | +0.59(+1.69%) |
Jun 30, 2022 | 34.15 | 35.14 | 33.75 | 34.95 | 6,358,979 | -0.06(-0.17%) |
Jun 29, 2022 | 35.19 | 35.33 | 34.66 | 35.01 | 4,520,359 | -0.45(-1.28%) |
Jun 28, 2022 | 36.24 | 37.15 | 35.36 | 35.46 | 6,144,700 | -0.33(-0.92%) |
Jun 27, 2022 | 36.61 | 36.63 | 35.61 | 35.79 | 4,336,215 | -0.72(-1.96%) |
Jun 24, 2022 | 34.85 | 36.61 | 34.76 | 36.51 | 6,880,463 | +1.73(+4.98%) |
Jun 23, 2022 | 34.85 | 35.09 | 33.77 | 34.78 | 6,719,861 | +0.24(+0.70%) |
Jun 22, 2022 | 34.18 | 34.81 | 33.73 | 34.53 | 6,927,904 | +0.36(+1.05%) |
Jun 21, 2022 | 34.83 | 35.16 | 34.05 | 34.18 | 8,726,457 | -0.30(-0.87%) |
Jun 17, 2022 | 33.99 | 34.71 | 33.25 | 34.48 | 9,107,305 | +0.63(+1.86%) |
Jun 16, 2022 | 34.96 | 35.12 | 33.59 | 33.85 | 9,146,577 | -2.18(-6.04%) |
Jun 15, 2022 | 36.45 | 36.90 | 35.52 | 36.02 | 8,199,375 | +0.01(+0.03%) |
Jun 14, 2022 | 36.72 | 36.98 | 35.27 | 36.01 | 8,467,398 | -0.39(-1.06%) |
Jun 13, 2022 | 37.74 | 37.99 | 36.20 | 36.40 | 7,314,597 | -2.44(-6.28%) |
Jun 10, 2022 | 40.08 | 40.73 | 38.64 | 38.84 | 8,695,510 | -1.84(-4.52%) |
Jun 09, 2022 | 41.80 | 41.94 | 40.65 | 40.68 | 4,821,822 | -1.29(-3.07%) |
Jun 08, 2022 | 42.53 | 43.19 | 41.82 | 41.97 | 4,297,897 | -1.46(-3.36%) |
Jun 07, 2022 | 42.48 | 43.46 | 42.28 | 43.43 | 2,797,975 | +0.45(+1.04%) |
Jun 06, 2022 | 43.10 | 43.39 | 42.43 | 42.98 | 3,466,833 | +0.56(+1.32%) |
Jun 03, 2022 | 42.45 | 42.72 | 41.67 | 42.42 | 3,769,682 | -0.71(-1.64%) |
Jun 02, 2022 | 42.70 | 43.15 | 42.19 | 43.13 | 4,644,012 | +0.41(+0.95%) |
Jun 01, 2022 | 44.90 | 44.96 | 42.56 | 42.72 | 4,882,289 | -1.65(-3.73%) |
May 31, 2022 | 43.46 | 44.78 | 43.30 | 44.38 | 5,409,107 | +0.06(+0.13%) |
May 27, 2022 | 43.89 | 44.63 | 43.79 | 44.32 | 3,444,237 | +0.77(+1.78%) |
May 26, 2022 | 42.01 | 43.97 | 41.78 | 43.54 | 5,504,732 | +2.47(+6.01%) |
May 25, 2022 | 40.37 | 41.17 | 40.03 | 41.08 | 4,034,019 | +0.70(+1.73%) |
May 24, 2022 | 41.23 | 41.40 | 40.21 | 40.38 | 4,028,928 | -1.60(-3.80%) |
May 23, 2022 | 41.80 | 42.29 | 41.18 | 41.98 | 3,396,510 | +0.71(+1.71%) |
May 20, 2022 | 42.87 | 42.96 | 40.30 | 41.27 | 4,663,976 | -0.89(-2.11%) |
May 19, 2022 | 42.25 | 43.05 | 41.98 | 42.16 | 4,438,614 | -0.64(-1.49%) |
May 18, 2022 | 43.08 | 43.88 | 42.59 | 42.80 | 4,734,203 | -0.85(-1.95%) |
May 17, 2022 | 43.02 | 43.70 | 42.62 | 43.65 | 4,186,368 | +1.87(+4.47%) |
May 16, 2022 | 41.31 | 42.29 | 41.22 | 41.78 | 4,731,070 | +0.18(+0.44%) |
May 13, 2022 | 41.64 | 41.92 | 41.17 | 41.60 | 5,316,636 | +0.64(+1.56%) |
May 12, 2022 | 41.04 | 42.08 | 40.09 | 40.96 | 6,771,255 | -0.66(-1.58%) |
May 11, 2022 | 42.98 | 44.05 | 41.53 | 41.62 | 6,026,706 | -1.53(-3.54%) |
May 10, 2022 | 42.91 | 43.95 | 42.27 | 43.15 | 6,452,219 | +0.74(+1.73%) |
May 09, 2022 | 43.97 | 44.25 | 42.04 | 42.41 | 6,722,507 | -2.22(-4.97%) |
May 06, 2022 | 45.28 | 45.28 | 43.92 | 44.63 | 4,250,091 | -0.85(-1.87%) |
May 05, 2022 | 45.73 | 46.45 | 45.06 | 45.48 | 4,807,614 | -1.04(-2.23%) |
May 04, 2022 | 45.38 | 46.62 | 44.85 | 46.51 | 5,080,777 | +0.79(+1.74%) |
May 03, 2022 | 45.40 | 45.94 | 44.55 | 45.72 | 5,563,615 | +0.70(+1.55%) |
May 02, 2022 | 44.90 | 45.54 | 43.79 | 45.02 | 6,918,099 | -0.18(-0.41%) |
Apr 29, 2022 | 45.61 | 46.57 | 45.06 | 45.21 | 6,165,731 | -0.17(-0.38%) |
Apr 28, 2022 | 46.01 | 46.01 | 44.58 | 45.38 | 9,047,847 | +0.93(+2.09%) |
Apr 27, 2022 | 43.58 | 44.71 | 43.10 | 44.45 | 6,614,675 | +0.89(+2.04%) |
Apr 26, 2022 | 44.57 | 44.85 | 43.30 | 43.56 | 5,455,798 | -1.36(-3.04%) |
Apr 25, 2022 | 44.81 | 45.01 | 43.79 | 44.93 | 7,300,270 | -0.41(-0.90%) |
Apr 22, 2022 | 46.82 | 47.31 | 45.29 | 45.33 | 6,922,298 | -1.48(-3.16%) |
Apr 21, 2022 | 47.35 | 48.48 | 46.66 | 46.81 | 12,360,892 | +1.02(+2.22%) |
Apr 20, 2022 | 46.03 | 46.51 | 45.63 | 45.80 | 6,070,723 | -0.02(-0.04%) |
Apr 19, 2022 | 45.11 | 46.16 | 45.11 | 45.82 | 6,264,339 | +1.05(+2.36%) |
Apr 18, 2022 | 44.95 | 45.35 | 44.55 | 44.76 | 4,968,011 | -0.48(-1.07%) |
Apr 14, 2022 | 44.94 | 45.63 | 44.77 | 45.25 | 7,467,904 | +0.69(+1.54%) |
Apr 13, 2022 | 43.00 | 44.58 | 42.69 | 44.56 | 11,423,283 | +3.13(+7.54%) |
Apr 12, 2022 | 41.51 | 41.57 | 40.80 | 41.43 | 5,545,586 | +0.19(+0.47%) |
Apr 11, 2022 | 39.80 | 41.57 | 39.71 | 41.24 | 6,192,073 | +1.34(+3.35%) |
Apr 08, 2022 | 40.97 | 41.05 | 39.85 | 39.90 | 8,290,549 | -1.11(-2.71%) |
Apr 07, 2022 | 41.99 | 42.04 | 39.94 | 41.02 | 10,469,847 | -1.30(-3.06%) |
Apr 06, 2022 | 42.85 | 42.96 | 41.23 | 42.31 | 7,676,715 | -1.43(-3.27%) |
Apr 05, 2022 | 44.52 | 44.73 | 43.17 | 43.75 | 7,103,433 | -0.70(-1.57%) |
Apr 04, 2022 | 44.37 | 44.61 | 43.53 | 44.44 | 4,231,825 | +0.02(+0.04%) |
Apr 01, 2022 | 44.43 | 44.76 | 44.00 | 44.42 | 6,214,170 | +0.11(+0.24%) |
Mar 31, 2022 | 44.21 | 44.89 | 44.12 | 44.32 | 5,247,720 | +0.22(+0.50%) |
Mar 30, 2022 | 43.50 | 44.21 | 43.32 | 44.09 | 4,901,840 | +0.23(+0.53%) |
Mar 29, 2022 | 44.06 | 44.69 | 43.60 | 43.86 | 6,327,671 | +0.88(+2.05%) |
Mar 28, 2022 | 43.20 | 43.48 | 42.47 | 42.98 | 4,207,491 | +0.04(+0.09%) |
Mar 25, 2022 | 42.61 | 43.27 | 42.51 | 42.94 | 4,565,947 | +0.45(+1.05%) |
Mar 24, 2022 | 41.58 | 42.58 | 41.23 | 42.50 | 4,679,980 | +1.02(+2.45%) |
Mar 23, 2022 | 41.34 | 41.96 | 41.28 | 41.48 | 4,445,909 | -0.18(-0.44%) |
Mar 22, 2022 | 41.61 | 42.18 | 41.25 | 41.67 | 5,579,654 | +0.27(+0.65%) |
Mar 21, 2022 | 41.12 | 41.76 | 40.89 | 41.39 | 6,460,107 | -0.45(-1.06%) |
Mar 18, 2022 | 41.26 | 42.08 | 40.87 | 41.84 | 8,125,404 | +0.45(+1.08%) |
Mar 17, 2022 | 40.68 | 41.41 | 40.43 | 41.39 | 9,763,173 | -0.33(-0.79%) |
Mar 16, 2022 | 41.46 | 41.87 | 40.47 | 41.72 | 13,270,199 | +1.03(+2.52%) |
Mar 15, 2022 | 40.64 | 41.96 | 39.88 | 40.70 | 11,448,658 | +1.90(+4.89%) |
Mar 14, 2022 | 39.28 | 39.78 | 37.94 | 38.80 | 7,826,716 | -0.14(-0.35%) |
Mar 11, 2022 | 40.45 | 40.53 | 38.80 | 38.94 | 9,084,653 | -0.76(-1.93%) |
Mar 10, 2022 | 38.70 | 40.15 | 38.38 | 39.70 | 9,798,584 | +0.36(+0.91%) |
Mar 09, 2022 | 39.53 | 40.06 | 38.73 | 39.34 | 12,505,474 | +1.45(+3.83%) |
Mar 08, 2022 | 36.49 | 39.44 | 35.66 | 37.89 | 15,527,802 | +1.91(+5.30%) |
Mar 07, 2022 | 39.08 | 39.37 | 35.56 | 35.99 | 18,206,248 | -3.38(-8.58%) |
Mar 04, 2022 | 39.52 | 39.84 | 38.77 | 39.36 | 8,887,032 | -0.96(-2.38%) |
Mar 03, 2022 | 41.80 | 41.97 | 40.07 | 40.32 | 10,715,123 | -0.63(-1.54%) |
Mar 02, 2022 | 41.12 | 41.66 | 40.60 | 40.95 | 8,988,682 | +0.36(+0.88%) |
Mar 01, 2022 | 41.99 | 42.15 | 39.94 | 40.59 | 11,764,488 | -1.79(-4.22%) |
Feb 28, 2022 | 42.91 | 43.39 | 41.90 | 42.38 | 10,701,782 | -1.30(-2.97%) |
Feb 25, 2022 | 43.37 | 44.16 | 43.42 | 43.68 | 6,849,497 | +0.77(+1.80%) |
Feb 24, 2022 | 40.18 | 43.08 | 39.87 | 42.90 | 10,844,001 | +0.32(+0.75%) |
Feb 23, 2022 | 44.59 | 44.72 | 42.53 | 42.59 | 7,304,129 | -1.56(-3.53%) |
Feb 22, 2022 | 43.92 | 44.75 | 43.60 | 44.14 | 7,437,439 | -0.35(-0.78%) |
Feb 18, 2022 | 44.49 | 0 | -0.39(-0.86%) | |||
Feb 17, 2022 | 45.48 | 45.66 | 44.52 | 44.88 | 5,723,440 | -1.01(-2.19%) |
Feb 16, 2022 | 45.37 | 46.09 | 45.22 | 45.88 | 5,960,528 | +0.12(+0.25%) |
Feb 15, 2022 | 44.99 | 45.93 | 44.86 | 45.77 | 7,102,047 | +1.86(+4.23%) |
Feb 14, 2022 | 44.19 | 44.87 | 43.46 | 43.91 | 6,202,924 | -0.15(-0.33%) |
Feb 11, 2022 | 45.08 | 45.49 | 43.27 | 44.06 | 8,743,315 | -0.97(-2.15%) |
Feb 10, 2022 | 45.17 | 45.93 | 44.87 | 45.02 | 7,471,933 | -0.47(-1.04%) |
Feb 09, 2022 | 45.00 | 46.19 | 44.90 | 45.50 | 9,865,649 | +0.92(+2.06%) |
Feb 08, 2022 | 43.54 | 44.66 | 43.30 | 44.58 | 9,879,924 | +1.42(+3.30%) |
Feb 07, 2022 | 43.03 | 43.65 | 42.50 | 43.16 | 7,727,300 | +0.91(+2.15%) |
Feb 04, 2022 | 41.75 | 42.53 | 41.38 | 42.25 | 5,243,637 | +0.21(+0.51%) |
Feb 03, 2022 | 42.69 | 41.93 | 42.03 | 5,691,579 | -0.82(-1.92%) | |
Feb 02, 2022 | 43.20 | 43.51 | 42.16 | 42.86 | 8,219,085 | -0.86(-1.97%) |
Feb 01, 2022 | 43.54 | 44.35 | 43.41 | 43.72 | 6,809,904 | +0.41(+0.94%) |
Jan 31, 2022 | 41.13 | 43.38 | 43.31 | 8,474,311 | +1.77(+4.26%) | |
Jan 28, 2022 | 41.40 | 41.56 | 39.31 | 41.54 | 11,343,112 | +0.11(+0.26%) |
Jan 27, 2022 | 41.89 | 43.14 | 41.08 | 41.43 | 9,260,811 | -0.86(-2.04%) |
Jan 26, 2022 | 42.96 | 43.88 | 42.08 | 42.29 | 11,136,603 | -0.14(-0.32%) |
Jan 25, 2022 | 41.99 | 42.73 | 41.49 | 42.43 | 7,030,469 | -0.02(-0.05%) |
Jan 24, 2022 | 41.01 | 42.53 | 40.52 | 42.45 | 11,675,122 | +0.48(+1.15%) |
Jan 21, 2022 | 42.82 | 42.95 | 41.76 | 41.97 | 8,164,021 | -0.94(-2.19%) |
Jan 20, 2022 | 43.31 | 44.27 | 42.82 | 42.90 | 7,407,835 | -0.09(-0.20%) |
Jan 19, 2022 | 43.91 | 44.21 | 42.96 | 42.99 | 5,654,370 | -0.97(-2.20%) |
Jan 18, 2022 | 44.03 | 44.70 | 43.70 | 43.96 | 6,959,310 | -0.38(-0.85%) |
Jan 14, 2022 | 44.34 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.85 | 44.98 | 43.78 | 44.31 | 8,458,823 | +0.56(+1.28%) |
Jan 12, 2022 | 44.07 | 44.44 | 43.27 | 43.75 | 8,091,382 | -0.60(-1.35%) |
Jan 11, 2022 | 43.88 | 44.75 | 43.82 | 44.35 | 7,041,254 | +0.57(+1.30%) |
Jan 10, 2022 | 44.14 | 44.23 | 42.86 | 43.78 | 7,968,173 | -0.11(-0.24%) |
Jan 07, 2022 | 42.76 | 44.20 | 42.68 | 43.88 | 7,824,769 | +1.41(+3.33%) |
Jan 06, 2022 | 43.04 | 43.23 | 41.68 | 42.47 | 6,975,754 | -0.10(-0.23%) |
Jan 05, 2022 | 43.49 | 43.74 | 42.38 | 42.57 | 10,024,163 | -0.65(-1.50%) |
Jan 04, 2022 | 43.26 | 44.07 | 43.04 | 43.21 | 11,579,821 | +0.64(+1.50%) |