Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.05 | 47.13 | 46.08 | 46.90 | 995,399 | +0.40(+0.86%) |
Nov 29, 2022 | 46.38 | 46.85 | 46.22 | 46.50 | 759,827 | +0.56(+1.23%) |
Nov 28, 2022 | 46.11 | 46.66 | 45.83 | 45.93 | 564,283 | -1.35(-2.85%) |
Nov 25, 2022 | 47.47 | 47.71 | 47.19 | 47.28 | 128,243 | -0.07(-0.14%) |
Nov 23, 2022 | 47.19 | 47.72 | 46.89 | 47.35 | 750,733 | -0.55(-1.16%) |
Nov 22, 2022 | 46.97 | 47.98 | 46.77 | 47.90 | 741,591 | +1.54(+3.32%) |
Nov 21, 2022 | 46.06 | 46.54 | 44.89 | 46.37 | 1,049,419 | -0.69(-1.46%) |
Nov 18, 2022 | 46.58 | 47.16 | 46.04 | 47.05 | 447,439 | -0.36(-0.77%) |
Nov 17, 2022 | 46.59 | 47.45 | 46.35 | 47.42 | 505,179 | +0.12(+0.26%) |
Nov 16, 2022 | 47.84 | 48.08 | 47.08 | 47.29 | 613,938 | -0.97(-2.02%) |
Nov 15, 2022 | 48.01 | 48.36 | 47.65 | 48.27 | 948,337 | +0.59(+1.24%) |
Nov 14, 2022 | 47.70 | 48.50 | 47.67 | 47.67 | 548,925 | -0.15(-0.32%) |
Nov 11, 2022 | 47.41 | 48.06 | 47.23 | 47.83 | 831,409 | +1.29(+2.77%) |
Nov 10, 2022 | 46.35 | 46.61 | 45.48 | 46.54 | 681,119 | +1.11(+2.44%) |
Nov 09, 2022 | 47.23 | 47.23 | 45.31 | 45.43 | 693,709 | -2.27(-4.75%) |
Nov 08, 2022 | 47.63 | 47.93 | 47.12 | 47.69 | 555,624 | +0.03(+0.06%) |
Nov 07, 2022 | 47.12 | 47.81 | 46.99 | 47.66 | 688,343 | +0.76(+1.63%) |
Nov 04, 2022 | 47.44 | 47.82 | 46.23 | 46.90 | 841,141 | +0.43(+0.93%) |
Nov 03, 2022 | 45.28 | 46.74 | 45.22 | 46.47 | 518,693 | +0.91(+1.99%) |
Nov 02, 2022 | 46.48 | 46.81 | 45.50 | 45.56 | 844,572 | -1.05(-2.26%) |
Nov 01, 2022 | 47.04 | 47.04 | 46.37 | 46.61 | 684,020 | +0.39(+0.85%) |
Oct 31, 2022 | 45.42 | 46.80 | 45.33 | 46.22 | 847,409 | +0.39(+0.86%) |
Oct 28, 2022 | 46.16 | 46.47 | 44.99 | 45.83 | 576,966 | +0.19(+0.42%) |
Oct 27, 2022 | 46.01 | 46.37 | 45.51 | 45.64 | 939,283 | +0.20(+0.44%) |
Oct 26, 2022 | 45.04 | 45.80 | 45.00 | 45.44 | 717,854 | +0.70(+1.56%) |
Oct 25, 2022 | 44.49 | 44.95 | 44.30 | 44.74 | 493,599 | +0.11(+0.24%) |
Oct 24, 2022 | 44.49 | 44.96 | 44.25 | 44.63 | 678,429 | +0.12(+0.28%) |
Oct 21, 2022 | 43.52 | 44.58 | 43.44 | 44.51 | 1,052,826 | +1.17(+2.69%) |
Oct 20, 2022 | 43.68 | 44.09 | 43.12 | 43.34 | 1,588,453 | +0.02(+0.04%) |
Oct 19, 2022 | 42.29 | 43.49 | 42.29 | 43.33 | 1,203,034 | +1.11(+2.63%) |
Oct 18, 2022 | 42.32 | 42.64 | 41.43 | 42.22 | 868,746 | +0.35(+0.84%) |
Oct 17, 2022 | 41.97 | 42.55 | 41.75 | 41.86 | 561,864 | +0.49(+1.18%) |
Oct 14, 2022 | 42.60 | 43.14 | 41.31 | 41.38 | 1,124,111 | -1.62(-3.78%) |
Oct 13, 2022 | 40.78 | 43.15 | 40.78 | 43.00 | 1,460,036 | +1.62(+3.90%) |
Oct 12, 2022 | 40.92 | 41.65 | 40.55 | 41.39 | 836,896 | +0.25(+0.60%) |
Oct 11, 2022 | 40.71 | 41.82 | 40.46 | 41.14 | 923,187 | -0.25(-0.60%) |
Oct 10, 2022 | 42.35 | 42.74 | 41.24 | 41.39 | 1,008,638 | -0.85(-2.01%) |
Oct 07, 2022 | 42.66 | 43.11 | 41.94 | 42.24 | 1,154,480 | -0.32(-0.76%) |
Oct 06, 2022 | 41.65 | 42.71 | 41.61 | 42.56 | 1,467,457 | +0.62(+1.48%) |
Oct 05, 2022 | 41.30 | 42.25 | 40.75 | 41.94 | 1,576,435 | +0.63(+1.53%) |
Oct 04, 2022 | 40.41 | 41.31 | 40.17 | 41.31 | 1,304,615 | +1.71(+4.32%) |
Oct 03, 2022 | 38.94 | 39.84 | 38.83 | 39.60 | 1,368,870 | +2.03(+5.39%) |
Sep 30, 2022 | 37.55 | 38.12 | 37.20 | 37.57 | 1,249,234 | -0.26(-0.68%) |
Sep 29, 2022 | 37.64 | 37.89 | 36.89 | 37.83 | 919,086 | -0.11(-0.28%) |
Sep 28, 2022 | 36.57 | 38.08 | 36.40 | 37.94 | 1,072,983 | +1.67(+4.61%) |
Sep 27, 2022 | 36.44 | 36.97 | 36.07 | 36.26 | 1,182,857 | +0.44(+1.23%) |
Sep 26, 2022 | 36.53 | 37.03 | 35.81 | 35.82 | 1,089,690 | -0.99(-2.69%) |
Sep 23, 2022 | 37.97 | 37.98 | 36.46 | 36.81 | 1,279,495 | -2.62(-6.65%) |
Sep 22, 2022 | 40.31 | 40.53 | 39.42 | 39.44 | 1,061,814 | -0.28(-0.71%) |
Sep 21, 2022 | 40.94 | 41.09 | 39.72 | 39.72 | 1,062,265 | -0.59(-1.48%) |
Sep 20, 2022 | 40.37 | 40.54 | 39.89 | 40.31 | 1,137,863 | -0.33(-0.81%) |
Sep 19, 2022 | 39.52 | 40.68 | 39.45 | 40.65 | 725,919 | +0.05(+0.12%) |
Sep 16, 2022 | 41.25 | 41.32 | 40.00 | 40.60 | 889,141 | -0.90(-2.16%) |
Sep 15, 2022 | 41.83 | 42.06 | 41.30 | 41.49 | 835,903 | -1.11(-2.61%) |
Sep 14, 2022 | 41.72 | 42.89 | 41.72 | 42.61 | 862,311 | +1.31(+3.18%) |
Sep 13, 2022 | 41.77 | 42.34 | 41.12 | 41.30 | 1,062,330 | -1.04(-2.45%) |
Sep 12, 2022 | 42.16 | 42.70 | 41.77 | 42.33 | 907,954 | +0.76(+1.82%) |
Sep 09, 2022 | 41.35 | 41.80 | 41.02 | 41.58 | 791,057 | +0.92(+2.28%) |
Sep 08, 2022 | 40.54 | 40.84 | 40.14 | 40.65 | 1,248,316 | +0.24(+0.58%) |
Sep 07, 2022 | 39.91 | 40.55 | 39.55 | 40.42 | 1,223,489 | -0.29(-0.72%) |
Sep 06, 2022 | 41.52 | 41.58 | 40.56 | 40.71 | 1,360,100 | -0.42(-1.03%) |
Sep 02, 2022 | 41.34 | 41.60 | 40.79 | 41.14 | 989,024 | +0.74(+1.82%) |
Sep 01, 2022 | 40.79 | 40.87 | 39.85 | 40.40 | 1,539,735 | -0.96(-2.33%) |
Aug 31, 2022 | 40.87 | 41.99 | 40.53 | 41.36 | 1,429,584 | -0.24(-0.57%) |
Aug 30, 2022 | 42.41 | 42.41 | 41.28 | 41.60 | 1,138,514 | -1.48(-3.44%) |
Aug 29, 2022 | 42.48 | 43.66 | 42.33 | 43.08 | 915,247 | +0.58(+1.35%) |
Aug 26, 2022 | 42.95 | 43.42 | 42.37 | 42.50 | 705,986 | -0.52(-1.21%) |
Aug 25, 2022 | 42.97 | 43.20 | 42.63 | 43.02 | 613,960 | +0.35(+0.82%) |
Aug 24, 2022 | 42.09 | 42.73 | 41.94 | 42.67 | 515,610 | +0.59(+1.41%) |
Aug 23, 2022 | 41.40 | 42.49 | 41.40 | 42.08 | 851,346 | +1.30(+3.19%) |
Aug 22, 2022 | 40.43 | 41.03 | 39.88 | 40.78 | 835,561 | -0.05(-0.12%) |
Aug 19, 2022 | 40.78 | 41.09 | 40.57 | 40.82 | 1,090,965 | -0.15(-0.37%) |
Aug 18, 2022 | 40.23 | 41.01 | 40.23 | 40.98 | 817,143 | +1.09(+2.72%) |
Aug 17, 2022 | 39.49 | 40.25 | 39.35 | 39.89 | 880,296 | +0.30(+0.76%) |
Aug 16, 2022 | 39.75 | 40.17 | 39.36 | 39.59 | 990,458 | -0.09(-0.24%) |
Aug 15, 2022 | 39.10 | 39.89 | 38.64 | 39.68 | 762,579 | -0.72(-1.78%) |
Aug 12, 2022 | 39.80 | 40.42 | 39.64 | 40.40 | 757,679 | +0.36(+0.90%) |
Aug 11, 2022 | 39.46 | 40.36 | 39.37 | 40.04 | 1,086,675 | +1.29(+3.34%) |
Aug 10, 2022 | 38.53 | 38.96 | 37.77 | 38.75 | 718,873 | +0.38(+0.98%) |
Aug 09, 2022 | 38.15 | 38.80 | 38.15 | 38.37 | 655,337 | +0.67(+1.78%) |
Aug 08, 2022 | 37.56 | 38.08 | 37.56 | 37.70 | 790,967 | +0.15(+0.40%) |
Aug 05, 2022 | 36.39 | 37.86 | 36.31 | 37.55 | 865,364 | +0.75(+2.03%) |
Aug 04, 2022 | 37.87 | 37.97 | 36.66 | 36.80 | 1,467,071 | -1.30(-3.42%) |
Aug 03, 2022 | 39.33 | 39.37 | 37.80 | 38.11 | 1,001,338 | -0.99(-2.53%) |
Aug 02, 2022 | 39.13 | 39.49 | 38.71 | 39.10 | 1,014,380 | -0.05(-0.12%) |
Aug 01, 2022 | 39.28 | 39.41 | 38.66 | 39.14 | 1,020,860 | -0.85(-2.12%) |
Jul 29, 2022 | 39.06 | 40.11 | 38.99 | 39.99 | 1,012,982 | +1.63(+4.26%) |
Jul 28, 2022 | 38.58 | 38.83 | 37.69 | 38.36 | 1,029,378 | +0.27(+0.72%) |
Jul 27, 2022 | 37.42 | 38.27 | 37.10 | 38.09 | 1,160,161 | +0.93(+2.52%) |
Jul 26, 2022 | 37.90 | 38.02 | 36.88 | 37.15 | 1,248,285 | -0.26(-0.71%) |
Jul 25, 2022 | 36.45 | 37.45 | 36.11 | 37.42 | 2,014,460 | +1.37(+3.80%) |
Jul 22, 2022 | 36.53 | 36.91 | 35.85 | 36.05 | 3,880,334 | -0.38(-1.04%) |
Jul 21, 2022 | 36.04 | 36.44 | 35.35 | 36.43 | 16,214,556 | -0.57(-1.53%) |
Jul 20, 2022 | 36.20 | 37.15 | 36.02 | 36.99 | 944,358 | +0.48(+1.32%) |
Jul 19, 2022 | 35.39 | 36.59 | 35.36 | 36.51 | 1,212,070 | +1.14(+3.23%) |
Jul 18, 2022 | 35.40 | 35.92 | 35.24 | 35.37 | 921,496 | +0.75(+2.15%) |
Jul 15, 2022 | 34.73 | 34.74 | 33.97 | 34.62 | 1,251,735 | +0.58(+1.69%) |
Jul 14, 2022 | 33.57 | 34.08 | 32.98 | 34.05 | 1,689,706 | -0.60(-1.74%) |
Jul 13, 2022 | 34.25 | 35.32 | 34.19 | 34.65 | 1,887,751 | +0.01(+0.03%) |
Jul 12, 2022 | 34.52 | 34.87 | 34.05 | 34.64 | 1,482,394 | -0.73(-2.05%) |
Jul 11, 2022 | 35.32 | 35.71 | 34.91 | 35.37 | 1,146,643 | -0.39(-1.08%) |
Jul 08, 2022 | 36.17 | 36.25 | 35.24 | 35.76 | 1,305,708 | +0.04(+0.11%) |
Jul 07, 2022 | 35.24 | 36.02 | 35.23 | 35.72 | 2,053,786 | +1.36(+3.96%) |
Jul 06, 2022 | 34.59 | 35.26 | 33.38 | 34.36 | 2,027,139 | -0.64(-1.83%) |
Jul 05, 2022 | 35.71 | 35.78 | 34.22 | 35.00 | 1,778,369 | -1.45(-3.99%) |
Jul 01, 2022 | 36.36 | 36.60 | 35.27 | 36.45 | 2,228,801 | +0.47(+1.31%) |
Jun 30, 2022 | 35.98 | 36.83 | 35.62 | 35.98 | 1,694,647 | -0.76(-2.06%) |
Jun 29, 2022 | 38.58 | 38.66 | 36.63 | 36.74 | 1,495,437 | -1.31(-3.45%) |
Jun 28, 2022 | 37.98 | 38.67 | 37.47 | 38.05 | 1,641,373 | +0.93(+2.52%) |
Jun 27, 2022 | 36.49 | 37.37 | 36.43 | 37.11 | 1,669,893 | +1.05(+2.91%) |
Jun 24, 2022 | 36.11 | 36.74 | 35.68 | 36.07 | 1,807,028 | +0.54(+1.51%) |
Jun 23, 2022 | 37.03 | 37.23 | 34.98 | 35.53 | 2,347,815 | -1.30(-3.54%) |
Jun 22, 2022 | 36.60 | 37.48 | 36.35 | 36.83 | 1,860,117 | -1.52(-3.96%) |
Jun 21, 2022 | 37.40 | 38.63 | 37.40 | 38.35 | 1,990,419 | +1.86(+5.10%) |
Jun 17, 2022 | 38.18 | 38.47 | 36.03 | 36.49 | 2,297,027 | -1.95(-5.08%) |
Jun 16, 2022 | 39.74 | 39.90 | 38.13 | 38.45 | 1,680,113 | -2.35(-5.76%) |
Jun 15, 2022 | 41.54 | 41.76 | 40.06 | 40.80 | 1,821,807 | -0.79(-1.91%) |
Jun 14, 2022 | 42.19 | 42.87 | 41.02 | 41.59 | 1,732,410 | +0.07(+0.16%) |
Jun 13, 2022 | 42.56 | 42.58 | 40.70 | 41.52 | 1,724,613 | -2.37(-5.40%) |
Jun 10, 2022 | 44.23 | 44.77 | 43.37 | 43.89 | 1,258,555 | -0.76(-1.71%) |
Jun 09, 2022 | 45.37 | 45.61 | 44.61 | 44.66 | 1,128,581 | -1.06(-2.33%) |
Jun 08, 2022 | 45.91 | 46.22 | 45.47 | 45.72 | 990,432 | -0.05(-0.10%) |
Jun 07, 2022 | 44.29 | 45.77 | 44.29 | 45.77 | 1,060,926 | +1.41(+3.17%) |
Jun 06, 2022 | 44.60 | 44.69 | 44.13 | 44.36 | 1,194,980 | +0.00(+0.00%) |
Jun 03, 2022 | 43.76 | 44.48 | 43.76 | 44.36 | 1,333,634 | +0.55(+1.26%) |
Jun 02, 2022 | 43.51 | 44.09 | 43.31 | 43.81 | 2,168,969 | -0.01(-0.02%) |
Jun 01, 2022 | 43.57 | 44.11 | 43.15 | 43.82 | 1,399,318 | +0.77(+1.79%) |
May 31, 2022 | 44.32 | 44.64 | 42.86 | 43.05 | 2,251,370 | -0.71(-1.63%) |
May 27, 2022 | 42.73 | 43.76 | 42.63 | 43.76 | 1,917,204 | +0.89(+2.08%) |
May 26, 2022 | 42.57 | 43.21 | 42.57 | 42.87 | 1,397,041 | +0.52(+1.22%) |
May 25, 2022 | 41.60 | 42.42 | 41.56 | 42.36 | 1,616,873 | +0.90(+2.17%) |
May 24, 2022 | 40.90 | 41.62 | 40.54 | 41.46 | 3,148,038 | +0.10(+0.25%) |
May 23, 2022 | 40.80 | 41.49 | 40.47 | 41.35 | 3,347,227 | +1.06(+2.63%) |
May 20, 2022 | 40.58 | 41.05 | 39.46 | 40.29 | 2,264,825 | +0.19(+0.47%) |
May 19, 2022 | 39.38 | 40.81 | 39.38 | 40.11 | 8,363,503 | -0.13(-0.33%) |
May 18, 2022 | 41.48 | 41.61 | 39.74 | 40.24 | 23,006,272 | -1.06(-2.56%) |
May 17, 2022 | 41.27 | 41.52 | 40.88 | 41.30 | 2,730,800 | +0.53(+1.31%) |
May 16, 2022 | 39.95 | 41.18 | 39.90 | 40.76 | 3,806,942 | +0.96(+2.40%) |
May 13, 2022 | 39.09 | 39.98 | 39.04 | 39.81 | 2,118,610 | +1.37(+3.56%) |
May 12, 2022 | 38.24 | 38.48 | 37.25 | 38.44 | 4,911,648 | +0.15(+0.39%) |
May 11, 2022 | 38.52 | 39.60 | 38.19 | 38.29 | 3,930,199 | +0.37(+0.99%) |
May 10, 2022 | 38.18 | 38.90 | 37.08 | 37.91 | 3,470,390 | +0.29(+0.77%) |
May 09, 2022 | 40.24 | 40.24 | 37.45 | 37.62 | 3,208,065 | -3.44(-8.38%) |
May 06, 2022 | 40.52 | 41.08 | 39.64 | 41.06 | 3,641,257 | +1.01(+2.53%) |
May 05, 2022 | 40.98 | 41.01 | 39.22 | 40.05 | 2,855,624 | -0.68(-1.68%) |
May 04, 2022 | 39.74 | 40.81 | 39.28 | 40.73 | 2,800,495 | +1.68(+4.30%) |
May 03, 2022 | 38.04 | 39.22 | 38.03 | 39.06 | 2,769,495 | +1.12(+2.97%) |
May 02, 2022 | 37.10 | 37.95 | 37.00 | 37.93 | 3,421,309 | +0.51(+1.35%) |
Apr 29, 2022 | 38.46 | 38.65 | 37.25 | 37.43 | 2,452,715 | -0.95(-2.47%) |
Apr 28, 2022 | 37.46 | 38.68 | 36.74 | 38.37 | 3,323,548 | +1.12(+3.02%) |
Apr 27, 2022 | 36.99 | 37.62 | 36.34 | 37.25 | 3,212,844 | +0.58(+1.58%) |
Apr 26, 2022 | 36.90 | 37.66 | 36.56 | 36.67 | 4,106,369 | +0.00(+0.00%) |
Apr 25, 2022 | 36.69 | 36.84 | 35.35 | 36.67 | 5,326,744 | -1.23(-3.24%) |
Apr 22, 2022 | 38.65 | 39.23 | 37.83 | 37.89 | 3,364,015 | -0.95(-2.44%) |
Apr 21, 2022 | 40.45 | 40.57 | 38.68 | 38.84 | 3,854,466 | -1.34(-3.34%) |
Apr 20, 2022 | 40.25 | 40.43 | 39.81 | 40.18 | 2,147,586 | +0.07(+0.16%) |
Apr 19, 2022 | 40.11 | 40.58 | 39.87 | 40.12 | 2,597,267 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 40.59 | 39.86 | 40.41 | 2,011,453 | +0.60(+1.51%) |
Apr 14, 2022 | 39.51 | 40.12 | 39.48 | 39.81 | 1,461,108 | +0.12(+0.31%) |
Apr 13, 2022 | 39.52 | 39.73 | 38.93 | 39.68 | 1,922,944 | +0.58(+1.49%) |
Apr 12, 2022 | 39.18 | 39.81 | 39.01 | 39.10 | 1,900,936 | +0.59(+1.53%) |
Apr 11, 2022 | 39.26 | 39.27 | 38.45 | 38.51 | 1,820,614 | -1.21(-3.04%) |
Apr 08, 2022 | 38.86 | 39.81 | 38.86 | 39.72 | 2,209,743 | +0.97(+2.52%) |
Apr 07, 2022 | 38.49 | 38.88 | 37.75 | 38.75 | 2,885,652 | +0.47(+1.22%) |
Apr 06, 2022 | 38.46 | 38.79 | 38.06 | 38.28 | 4,668,024 | +0.09(+0.25%) |
Apr 05, 2022 | 38.83 | 39.41 | 38.12 | 38.19 | 3,963,760 | -0.63(-1.62%) |
Apr 04, 2022 | 38.99 | 39.07 | 38.43 | 38.81 | 3,480,893 | +0.12(+0.32%) |
Apr 01, 2022 | 38.28 | 39.00 | 38.28 | 38.69 | 2,975,029 | +0.34(+0.88%) |
Mar 31, 2022 | 38.50 | 39.18 | 38.33 | 38.35 | 2,841,027 | -0.47(-1.21%) |
Mar 30, 2022 | 38.78 | 39.10 | 38.56 | 38.82 | 2,277,672 | +0.42(+1.10%) |
Mar 29, 2022 | 37.70 | 38.44 | 37.21 | 38.40 | 2,844,811 | -0.10(-0.27%) |
Mar 28, 2022 | 38.69 | 38.69 | 38.28 | 38.50 | 2,622,392 | -0.97(-2.47%) |
Mar 25, 2022 | 38.42 | 39.48 | 38.42 | 39.48 | 2,341,108 | +0.91(+2.36%) |
Mar 24, 2022 | 38.64 | 38.90 | 38.33 | 38.57 | 2,362,659 | +0.11(+0.29%) |
Mar 23, 2022 | 38.39 | 38.73 | 38.28 | 38.46 | 2,359,199 | +0.65(+1.72%) |
Mar 22, 2022 | 37.88 | 38.07 | 37.37 | 37.81 | 1,770,193 | -0.20(-0.51%) |
Mar 21, 2022 | 37.17 | 38.10 | 37.17 | 38.00 | 2,782,895 | +1.40(+3.84%) |
Mar 18, 2022 | 36.59 | 36.80 | 36.31 | 36.60 | 3,173,294 | +0.02(+0.05%) |
Mar 17, 2022 | 36.03 | 36.66 | 35.82 | 36.58 | 3,262,838 | +1.21(+3.42%) |
Mar 16, 2022 | 35.55 | 35.84 | 34.94 | 35.37 | 4,133,359 | -0.05(-0.13%) |
Mar 15, 2022 | 35.31 | 35.76 | 34.68 | 35.42 | 5,576,614 | -1.20(-3.28%) |
Mar 14, 2022 | 37.06 | 37.25 | 36.13 | 36.62 | 6,496,143 | -1.17(-3.10%) |
Mar 11, 2022 | 37.63 | 38.26 | 37.59 | 37.79 | 11,417,839 | -0.36(-0.95%) |
Mar 10, 2022 | 37.40 | 38.24 | 37.23 | 38.15 | 5,100,507 | +1.09(+2.94%) |
Mar 09, 2022 | 36.84 | 37.91 | 36.22 | 37.06 | 9,052,461 | -1.09(-2.85%) |
Mar 08, 2022 | 38.32 | 39.47 | 37.15 | 38.15 | 6,578,936 | +0.56(+1.48%) |
Mar 07, 2022 | 37.49 | 38.24 | 36.81 | 37.59 | 4,432,971 | +0.53(+1.43%) |
Mar 04, 2022 | 36.06 | 37.07 | 36.00 | 37.06 | 4,152,696 | +1.03(+2.86%) |
Mar 03, 2022 | 35.71 | 36.28 | 35.61 | 36.03 | 5,796,207 | +0.01(+0.03%) |
Mar 02, 2022 | 35.75 | 36.28 | 35.60 | 36.02 | 4,036,124 | +0.73(+2.08%) |
Mar 01, 2022 | 35.26 | 35.84 | 34.83 | 35.29 | 7,158,579 | +0.33(+0.96%) |
Feb 28, 2022 | 33.89 | 34.99 | 33.71 | 34.95 | 6,104,691 | +0.94(+2.76%) |
Feb 25, 2022 | 33.29 | 34.02 | 33.43 | 34.01 | 3,940,813 | +0.89(+2.70%) |
Feb 24, 2022 | 33.81 | 33.83 | 32.25 | 33.12 | 6,800,177 | -0.07(-0.20%) |
Feb 23, 2022 | 33.10 | 33.48 | 32.95 | 33.19 | 3,743,304 | +0.26(+0.79%) |
Feb 22, 2022 | 34.44 | 34.44 | 32.43 | 32.93 | 5,435,715 | -0.55(-1.64%) |
Feb 18, 2022 | 33.48 | 0 | -0.29(-0.85%) | |||
Feb 17, 2022 | 33.86 | 34.13 | 33.56 | 33.76 | 3,607,632 | -0.07(-0.22%) |
Feb 16, 2022 | 33.82 | 34.38 | 33.65 | 33.84 | 4,047,643 | +0.26(+0.78%) |
Feb 15, 2022 | 33.18 | 33.67 | 32.92 | 33.58 | 4,694,181 | -0.32(-0.93%) |
Feb 14, 2022 | 34.55 | 34.55 | 33.52 | 33.89 | 5,767,472 | -0.79(-2.28%) |
Feb 11, 2022 | 33.97 | 34.72 | 33.81 | 34.68 | 9,313,379 | +0.93(+2.75%) |
Feb 10, 2022 | 33.88 | 34.44 | 33.56 | 33.75 | 5,596,526 | -0.24(-0.71%) |
Feb 09, 2022 | 33.86 | 34.25 | 33.77 | 34.00 | 4,430,531 | +0.36(+1.08%) |
Feb 08, 2022 | 34.22 | 34.29 | 33.41 | 33.63 | 4,891,368 | -0.69(-2.00%) |
Feb 07, 2022 | 33.79 | 34.64 | 33.54 | 34.32 | 4,228,381 | +0.42(+1.23%) |
Feb 04, 2022 | 33.81 | 34.47 | 33.78 | 33.90 | 3,194,670 | +0.50(+1.50%) |
Feb 03, 2022 | 33.69 | 33.08 | 33.40 | 4,473,518 | -0.41(-1.21%) | |
Feb 02, 2022 | 33.57 | 33.88 | 33.16 | 33.81 | 5,455,508 | +0.11(+0.33%) |
Feb 01, 2022 | 32.42 | 33.79 | 32.32 | 33.70 | 6,585,933 | +1.14(+3.51%) |
Jan 31, 2022 | 32.27 | 32.74 | 32.55 | 4,359,678 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.20 | 32.55 | 31.63 | 32.32 | 7,790,654 | -0.06(-0.17%) |
Jan 27, 2022 | 32.65 | 32.97 | 31.88 | 32.38 | 14,007,084 | +0.31(+0.96%) |
Jan 26, 2022 | 32.53 | 32.78 | 31.76 | 32.07 | 7,322,968 | -0.07(-0.23%) |
Jan 25, 2022 | 30.86 | 32.27 | 30.32 | 32.15 | 6,013,378 | +1.15(+3.72%) |
Jan 24, 2022 | 30.07 | 31.12 | 29.47 | 30.99 | 8,385,734 | +0.17(+0.54%) |
Jan 21, 2022 | 31.31 | 31.31 | 30.49 | 30.83 | 6,702,712 | -0.63(-2.01%) |
Jan 20, 2022 | 31.64 | 32.37 | 31.43 | 31.46 | 4,248,162 | -0.34(-1.08%) |
Jan 19, 2022 | 32.37 | 32.37 | 31.58 | 31.80 | 3,708,915 | -0.27(-0.84%) |
Jan 18, 2022 | 32.36 | 32.49 | 31.63 | 32.07 | 4,216,200 | +0.04(+0.12%) |
Jan 14, 2022 | 32.03 | 0 | +0.71(+2.26%) | |||
Jan 13, 2022 | 31.54 | 31.78 | 31.21 | 31.33 | 2,992,477 | -0.22(-0.71%) |
Jan 12, 2022 | 31.60 | 31.72 | 31.29 | 31.55 | 2,568,023 | +0.09(+0.30%) |
Jan 11, 2022 | 30.69 | 31.50 | 30.48 | 31.46 | 3,526,853 | +1.02(+3.36%) |
Jan 10, 2022 | 30.49 | 30.63 | 30.02 | 30.43 | 3,717,326 | -0.10(-0.34%) |
Jan 07, 2022 | 30.28 | 30.63 | 30.11 | 30.54 | 2,499,150 | +0.35(+1.17%) |
Jan 06, 2022 | 30.20 | 30.33 | 29.73 | 30.18 | 3,141,353 | +0.62(+2.11%) |
Jan 05, 2022 | 30.01 | 30.25 | 29.52 | 29.56 | 3,409,038 | -0.16(-0.53%) |
Jan 04, 2022 | 29.11 | 29.80 | 29.11 | 29.72 | 3,014,684 | +0.89(+3.10%) |
Jan 03, 2022 | 28.01 | 28.84 | 28.01 | 28.83 | 3,972,105 | +0.84(+2.99%) |
Dec 31, 2021 | 27.90 | 28.14 | 27.83 | 27.99 | 2,013,953 | +0.04(+0.13%) |
Dec 30, 2021 | 28.12 | 28.33 | 27.92 | 27.95 | 1,698,865 | -0.17(-0.59%) |
Dec 29, 2021 | 28.25 | 28.35 | 27.96 | 28.12 | 2,138,687 | -0.19(-0.66%) |
Dec 28, 2021 | 28.43 | 28.57 | 28.15 | 28.31 | 2,568,763 | -0.05(-0.16%) |
Dec 27, 2021 | 27.68 | 28.35 | 27.48 | 28.35 | 1,263,472 | +0.59(+2.11%) |
Dec 23, 2021 | 27.86 | 28.09 | 27.75 | 27.77 | 1,676,200 | +0.03(+0.10%) |
Dec 22, 2021 | 27.63 | 27.91 | 27.29 | 27.74 | 1,941,027 | +0.13(+0.47%) |
Dec 21, 2021 | 27.08 | 27.67 | 27.07 | 27.61 | 2,556,656 | +0.84(+3.13%) |
Dec 20, 2021 | 26.44 | 26.80 | 26.16 | 26.77 | 4,710,410 | -0.40(-1.47%) |
Dec 17, 2021 | 27.52 | 27.59 | 26.92 | 27.17 | 2,810,318 | -0.54(-1.95%) |
Dec 16, 2021 | 27.89 | 28.28 | 27.66 | 27.71 | 4,476,057 | +0.11(+0.40%) |
Dec 15, 2021 | 27.65 | 27.77 | 26.99 | 27.60 | 4,863,370 | -0.11(-0.40%) |
Dec 14, 2021 | 27.67 | 28.11 | 27.63 | 27.71 | 2,920,378 | -0.18(-0.63%) |
Dec 13, 2021 | 28.42 | 28.46 | 27.74 | 27.89 | 3,031,763 | -0.73(-2.57%) |
Dec 10, 2021 | 28.79 | 28.79 | 28.15 | 28.62 | 1,659,631 | +0.16(+0.55%) |
Dec 09, 2021 | 28.58 | 28.66 | 28.34 | 28.46 | 1,637,070 | -0.30(-1.06%) |
Dec 08, 2021 | 28.93 | 29.03 | 28.72 | 28.77 | 2,040,106 | -0.02(-0.06%) |
Dec 07, 2021 | 28.55 | 29.07 | 28.53 | 28.79 | 2,665,647 | +0.71(+2.53%) |
Dec 06, 2021 | 28.01 | 28.41 | 27.69 | 28.08 | 3,901,566 | +0.40(+1.43%) |
Dec 03, 2021 | 28.43 | 28.51 | 27.42 | 27.68 | 3,999,064 | -0.31(-1.12%) |
Dec 02, 2021 | 27.18 | 28.11 | 26.98 | 27.99 | 4,202,681 | +0.73(+2.67%) |