Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.37 | 38.65 | 38.22 | 38.50 | 4,593,872 | +0.03(+0.07%) |
Dec 29, 2022 | 38.20 | 38.58 | 38.13 | 38.47 | 4,133,170 | +0.23(+0.59%) |
Dec 28, 2022 | 38.84 | 38.96 | 38.19 | 38.25 | 4,995,342 | -0.49(-1.27%) |
Dec 27, 2022 | 38.42 | 38.82 | 38.32 | 38.74 | 5,601,916 | +0.42(+1.09%) |
Dec 23, 2022 | 38.21 | 38.47 | 38.18 | 38.32 | 5,231,431 | +0.15(+0.40%) |
Dec 22, 2022 | 37.95 | 38.45 | 37.65 | 38.17 | 7,224,666 | +0.17(+0.45%) |
Dec 21, 2022 | 37.83 | 38.20 | 37.74 | 38.00 | 5,098,572 | +0.37(+0.98%) |
Dec 20, 2022 | 37.86 | 37.88 | 37.34 | 37.63 | 5,841,762 | -0.30(-0.80%) |
Dec 19, 2022 | 37.86 | 38.26 | 37.69 | 37.94 | 7,685,013 | +0.18(+0.48%) |
Dec 16, 2022 | 37.36 | 37.80 | 37.07 | 37.76 | 11,503,827 | +0.09(+0.23%) |
Dec 15, 2022 | 37.84 | 37.87 | 37.32 | 37.67 | 6,492,736 | -0.31(-0.82%) |
Dec 14, 2022 | 37.96 | 38.40 | 37.82 | 37.98 | 7,549,753 | +0.18(+0.48%) |
Dec 13, 2022 | 38.30 | 38.43 | 37.78 | 37.80 | 6,129,625 | -0.29(-0.77%) |
Dec 12, 2022 | 37.85 | 38.13 | 37.67 | 38.10 | 4,999,802 | +0.32(+0.85%) |
Dec 09, 2022 | 38.13 | 38.25 | 37.75 | 37.77 | 6,224,850 | -0.19(-0.50%) |
Dec 08, 2022 | 37.77 | 38.10 | 37.61 | 37.96 | 6,441,989 | +0.24(+0.63%) |
Dec 07, 2022 | 37.60 | 37.77 | 37.23 | 37.73 | 5,611,792 | +0.44(+1.19%) |
Dec 06, 2022 | 37.42 | 38.08 | 37.12 | 37.28 | 5,430,091 | -0.19(-0.50%) |
Dec 05, 2022 | 37.42 | 37.58 | 37.24 | 37.47 | 5,271,512 | -0.20(-0.53%) |
Dec 02, 2022 | 37.13 | 37.72 | 37.11 | 37.67 | 5,112,918 | +0.32(+0.86%) |
Dec 01, 2022 | 37.32 | 37.93 | 37.17 | 37.35 | 8,151,995 | +0.13(+0.36%) |
Nov 30, 2022 | 36.70 | 37.26 | 36.29 | 37.22 | 9,169,971 | +0.29(+0.79%) |
Nov 29, 2022 | 36.67 | 36.97 | 36.58 | 36.92 | 5,047,153 | +0.16(+0.44%) |
Nov 28, 2022 | 36.89 | 37.14 | 36.61 | 36.76 | 7,118,547 | -0.03(-0.08%) |
Nov 25, 2022 | 36.96 | 37.06 | 36.76 | 36.79 | 3,801,347 | +0.00(+0.00%) |
Nov 23, 2022 | 36.40 | 36.84 | 36.39 | 36.79 | 5,716,349 | +0.32(+0.88%) |
Nov 22, 2022 | 36.15 | 36.56 | 36.13 | 36.47 | 6,799,550 | +0.49(+1.35%) |
Nov 21, 2022 | 35.81 | 36.08 | 35.60 | 35.98 | 5,563,304 | +0.32(+0.89%) |
Nov 18, 2022 | 35.59 | 35.70 | 35.30 | 35.66 | 8,110,612 | +0.33(+0.93%) |
Nov 17, 2022 | 35.02 | 35.40 | 35.02 | 35.34 | 5,908,588 | +0.06(+0.16%) |
Nov 16, 2022 | 34.87 | 35.55 | 34.82 | 35.28 | 7,523,025 | +0.61(+1.75%) |
Nov 15, 2022 | 34.81 | 34.86 | 34.21 | 34.67 | 6,049,778 | +0.21(+0.60%) |
Nov 14, 2022 | 34.77 | 35.35 | 34.44 | 34.47 | 8,502,865 | -0.16(-0.46%) |
Nov 11, 2022 | 35.32 | 35.37 | 33.72 | 34.63 | 9,211,326 | -0.82(-2.32%) |
Nov 10, 2022 | 35.96 | 35.97 | 34.86 | 35.45 | 9,336,443 | +0.13(+0.37%) |
Nov 09, 2022 | 35.61 | 35.93 | 35.25 | 35.32 | 5,348,384 | -0.35(-0.97%) |
Nov 08, 2022 | 35.91 | 36.04 | 35.33 | 35.66 | 5,154,879 | -0.07(-0.18%) |
Nov 07, 2022 | 35.81 | 36.09 | 35.52 | 35.73 | 4,984,602 | +0.14(+0.39%) |
Nov 04, 2022 | 35.66 | 36.00 | 35.10 | 35.59 | 6,195,144 | +0.03(+0.08%) |
Nov 03, 2022 | 35.55 | 35.75 | 35.34 | 35.56 | 6,341,856 | -0.12(-0.34%) |
Nov 02, 2022 | 35.81 | 36.54 | 35.62 | 35.68 | 6,908,668 | -0.09(-0.26%) |
Nov 01, 2022 | 35.99 | 36.06 | 35.73 | 35.78 | 6,373,973 | -0.23(-0.65%) |
Oct 31, 2022 | 36.44 | 36.50 | 35.77 | 36.01 | 9,726,270 | -0.44(-1.21%) |
Oct 28, 2022 | 35.65 | 36.55 | 35.34 | 36.45 | 9,452,581 | +0.86(+2.42%) |
Oct 27, 2022 | 34.78 | 36.21 | 34.69 | 35.59 | 13,041,867 | +1.04(+3.01%) |
Oct 26, 2022 | 35.48 | 35.65 | 33.81 | 34.55 | 11,745,584 | -0.14(-0.41%) |
Oct 25, 2022 | 34.12 | 34.80 | 33.76 | 34.69 | 10,819,827 | +0.51(+1.48%) |
Oct 24, 2022 | 33.48 | 34.26 | 33.42 | 34.19 | 8,707,662 | +1.23(+3.72%) |
Oct 21, 2022 | 32.88 | 33.22 | 32.66 | 32.96 | 10,938,583 | -0.12(-0.37%) |
Oct 20, 2022 | 34.04 | 34.10 | 33.05 | 33.08 | 7,686,563 | -0.89(-2.62%) |
Oct 19, 2022 | 33.73 | 34.03 | 33.65 | 33.97 | 7,378,583 | +0.21(+0.61%) |
Oct 18, 2022 | 33.39 | 33.89 | 33.38 | 33.76 | 7,272,136 | +0.54(+1.63%) |
Oct 17, 2022 | 33.58 | 33.86 | 33.19 | 33.22 | 6,660,567 | -0.22(-0.67%) |
Oct 14, 2022 | 33.51 | 34.15 | 33.33 | 33.45 | 11,672,229 | -0.05(-0.14%) |
Oct 13, 2022 | 32.73 | 33.67 | 32.63 | 33.49 | 9,993,304 | +0.45(+1.36%) |
Oct 12, 2022 | 32.91 | 33.39 | 32.80 | 33.04 | 10,155,881 | +0.34(+1.03%) |
Oct 11, 2022 | 31.71 | 32.79 | 31.70 | 32.71 | 10,825,476 | +0.81(+2.55%) |
Oct 10, 2022 | 31.83 | 32.27 | 31.41 | 31.89 | 12,165,330 | +0.97(+3.15%) |
Oct 07, 2022 | 31.27 | 31.35 | 30.71 | 30.92 | 7,249,612 | -0.37(-1.17%) |
Oct 06, 2022 | 31.73 | 31.77 | 31.14 | 31.28 | 6,212,705 | -0.44(-1.39%) |
Oct 05, 2022 | 31.92 | 31.96 | 31.05 | 31.72 | 6,737,977 | -0.41(-1.28%) |
Oct 04, 2022 | 31.84 | 32.47 | 31.82 | 32.14 | 8,170,097 | +0.35(+1.09%) |
Oct 03, 2022 | 31.42 | 31.90 | 31.23 | 31.79 | 7,165,282 | +0.57(+1.83%) |
Sep 30, 2022 | 31.45 | 31.51 | 31.10 | 31.22 | 9,531,908 | -0.20(-0.63%) |
Sep 29, 2022 | 31.37 | 31.53 | 30.97 | 31.41 | 7,603,394 | -0.06(-0.18%) |
Sep 28, 2022 | 30.94 | 31.66 | 30.64 | 31.47 | 7,602,130 | +0.63(+2.03%) |
Sep 27, 2022 | 31.91 | 32.25 | 30.79 | 30.84 | 9,457,563 | -1.04(-3.26%) |
Sep 26, 2022 | 31.57 | 32.12 | 31.57 | 31.88 | 8,331,273 | +0.13(+0.41%) |
Sep 23, 2022 | 31.91 | 32.13 | 31.32 | 31.75 | 8,552,887 | -0.32(-0.99%) |
Sep 22, 2022 | 32.29 | 32.47 | 32.05 | 32.07 | 6,325,267 | -0.17(-0.52%) |
Sep 21, 2022 | 32.14 | 32.91 | 31.84 | 32.24 | 9,676,307 | +0.47(+1.47%) |
Sep 20, 2022 | 32.25 | 32.29 | 31.63 | 31.77 | 9,609,839 | -0.63(-1.94%) |
Sep 19, 2022 | 32.48 | 32.80 | 32.37 | 32.40 | 10,219,538 | -0.09(-0.29%) |
Sep 16, 2022 | 32.30 | 32.61 | 32.07 | 32.49 | 32,354,422 | +0.09(+0.29%) |
Sep 15, 2022 | 32.74 | 32.97 | 32.25 | 32.40 | 7,871,024 | -0.33(-1.00%) |
Sep 14, 2022 | 32.98 | 33.29 | 32.59 | 32.73 | 9,088,128 | -0.09(-0.29%) |
Sep 13, 2022 | 34.07 | 34.28 | 32.71 | 32.82 | 12,593,578 | -1.56(-4.55%) |
Sep 12, 2022 | 34.33 | 34.52 | 34.21 | 34.38 | 7,150,835 | +0.25(+0.74%) |
Sep 09, 2022 | 33.95 | 34.31 | 33.68 | 34.13 | 8,524,028 | +0.37(+1.11%) |
Sep 08, 2022 | 34.73 | 34.75 | 33.53 | 33.76 | 10,853,827 | -1.18(-3.38%) |
Sep 07, 2022 | 34.81 | 35.12 | 33.62 | 34.93 | 12,183,972 | -0.10(-0.29%) |
Sep 06, 2022 | 35.01 | 35.21 | 34.39 | 35.04 | 10,479,107 | +0.11(+0.32%) |
Sep 02, 2022 | 35.48 | 36.02 | 34.79 | 34.93 | 6,575,382 | -0.37(-1.03%) |
Sep 01, 2022 | 34.94 | 35.41 | 34.67 | 35.29 | 6,451,371 | +0.28(+0.80%) |
Aug 31, 2022 | 35.11 | 35.48 | 34.97 | 35.01 | 5,529,905 | -0.01(-0.03%) |
Aug 30, 2022 | 35.58 | 35.62 | 34.95 | 35.02 | 5,286,728 | -0.64(-1.79%) |
Aug 29, 2022 | 35.52 | 35.85 | 35.32 | 35.66 | 7,994,181 | -0.02(-0.05%) |
Aug 26, 2022 | 36.16 | 36.37 | 35.67 | 35.67 | 5,848,665 | -0.47(-1.30%) |
Aug 25, 2022 | 36.08 | 36.37 | 35.99 | 36.14 | 4,631,319 | +0.09(+0.26%) |
Aug 24, 2022 | 35.83 | 36.09 | 35.71 | 36.05 | 6,048,279 | +0.18(+0.49%) |
Aug 23, 2022 | 35.63 | 36.15 | 35.57 | 35.87 | 5,887,045 | +0.29(+0.81%) |
Aug 22, 2022 | 35.65 | 35.72 | 35.30 | 35.59 | 7,007,557 | -0.11(-0.31%) |
Aug 19, 2022 | 35.31 | 35.72 | 35.15 | 35.70 | 9,610,407 | +0.25(+0.71%) |
Aug 18, 2022 | 35.31 | 35.46 | 35.02 | 35.45 | 8,165,187 | +0.06(+0.16%) |
Aug 17, 2022 | 35.72 | 35.95 | 35.34 | 35.39 | 6,383,262 | -0.58(-1.62%) |
Aug 16, 2022 | 35.81 | 36.09 | 35.63 | 35.97 | 6,287,279 | +0.25(+0.70%) |
Aug 15, 2022 | 35.66 | 36.05 | 35.21 | 35.72 | 7,620,408 | -0.10(-0.28%) |
Aug 12, 2022 | 36.03 | 36.07 | 35.59 | 35.83 | 4,946,065 | -0.06(-0.15%) |
Aug 11, 2022 | 35.81 | 36.44 | 35.81 | 35.88 | 6,766,859 | +0.09(+0.26%) |
Aug 10, 2022 | 35.68 | 35.94 | 35.60 | 35.79 | 6,409,569 | +0.21(+0.60%) |
Aug 09, 2022 | 35.11 | 35.61 | 35.08 | 35.58 | 6,082,072 | +0.57(+1.61%) |
Aug 08, 2022 | 35.01 | 35.27 | 34.89 | 35.01 | 4,620,124 | +0.20(+0.59%) |
Aug 05, 2022 | 34.31 | 34.84 | 33.95 | 34.81 | 5,054,990 | +0.48(+1.40%) |
Aug 04, 2022 | 34.54 | 34.71 | 34.25 | 34.33 | 4,859,489 | -0.27(-0.78%) |
Aug 03, 2022 | 34.29 | 34.76 | 33.92 | 34.59 | 5,992,219 | +0.23(+0.67%) |
Aug 02, 2022 | 34.61 | 34.92 | 34.33 | 34.36 | 6,120,118 | -0.32(-0.91%) |
Aug 01, 2022 | 34.30 | 34.86 | 34.19 | 34.68 | 7,474,501 | +0.56(+1.63%) |
Jul 29, 2022 | 33.87 | 34.24 | 33.77 | 34.12 | 10,718,401 | -0.33(-0.97%) |
Jul 28, 2022 | 34.08 | 34.50 | 33.63 | 34.45 | 11,518,616 | +0.79(+2.34%) |
Jul 27, 2022 | 34.42 | 34.45 | 32.70 | 33.67 | 22,696,578 | -2.13(-5.95%) |
Jul 26, 2022 | 35.34 | 35.84 | 35.23 | 35.80 | 6,865,833 | +0.24(+0.68%) |
Jul 25, 2022 | 35.55 | 35.76 | 35.19 | 35.56 | 6,982,355 | +0.06(+0.16%) |
Jul 22, 2022 | 35.27 | 35.74 | 35.18 | 35.50 | 6,029,429 | +0.34(+0.97%) |
Jul 21, 2022 | 35.31 | 35.52 | 35.04 | 35.16 | 5,036,412 | -0.29(-0.81%) |
Jul 20, 2022 | 35.94 | 35.99 | 35.22 | 35.45 | 4,823,622 | -0.44(-1.24%) |
Jul 19, 2022 | 35.63 | 36.24 | 35.60 | 35.89 | 18,285,284 | +0.30(+0.83%) |
Jul 18, 2022 | 35.42 | 35.96 | 35.30 | 35.59 | 8,536,675 | +0.38(+1.08%) |
Jul 15, 2022 | 35.99 | 36.20 | 35.05 | 35.21 | 8,297,513 | -0.69(-1.93%) |
Jul 14, 2022 | 35.76 | 36.00 | 35.57 | 35.91 | 6,136,217 | -0.39(-1.07%) |
Jul 13, 2022 | 35.76 | 36.53 | 35.43 | 36.30 | 7,943,930 | +0.35(+0.98%) |
Jul 12, 2022 | 35.72 | 36.27 | 35.71 | 35.95 | 6,300,969 | +0.18(+0.49%) |
Jul 11, 2022 | 35.65 | 35.97 | 35.39 | 35.77 | 7,133,382 | +0.22(+0.63%) |
Jul 08, 2022 | 35.21 | 35.81 | 35.13 | 35.55 | 5,957,436 | +0.27(+0.76%) |
Jul 07, 2022 | 35.47 | 35.60 | 35.13 | 35.28 | 5,496,080 | -0.11(-0.31%) |
Jul 06, 2022 | 35.29 | 35.64 | 35.10 | 35.39 | 5,589,812 | +0.07(+0.21%) |
Jul 05, 2022 | 35.65 | 35.68 | 34.71 | 35.32 | 8,305,457 | -0.48(-1.35%) |
Jul 01, 2022 | 35.33 | 35.85 | 35.18 | 35.80 | 7,530,270 | +0.46(+1.31%) |
Jun 30, 2022 | 35.01 | 35.74 | 34.82 | 35.34 | 7,738,472 | +0.15(+0.42%) |
Jun 29, 2022 | 35.09 | 35.55 | 34.91 | 35.19 | 8,097,018 | +0.23(+0.66%) |
Jun 28, 2022 | 35.82 | 36.13 | 34.79 | 34.96 | 6,870,988 | -0.86(-2.41%) |
Jun 27, 2022 | 35.55 | 36.06 | 35.47 | 35.82 | 5,747,990 | +0.24(+0.68%) |
Jun 24, 2022 | 35.17 | 35.67 | 34.88 | 35.58 | 7,728,245 | +0.51(+1.45%) |
Jun 23, 2022 | 34.40 | 35.19 | 34.34 | 35.07 | 10,026,510 | +0.74(+2.16%) |
Jun 22, 2022 | 34.48 | 35.18 | 34.04 | 34.33 | 14,183,295 | +0.41(+1.20%) |
Jun 21, 2022 | 33.21 | 34.07 | 33.03 | 33.92 | 7,685,472 | +0.95(+2.89%) |
Jun 17, 2022 | 33.22 | 33.45 | 32.27 | 32.96 | 18,355,866 | -0.42(-1.25%) |
Jun 16, 2022 | 32.99 | 33.64 | 32.87 | 33.38 | 8,305,449 | -0.14(-0.41%) |
Jun 15, 2022 | 33.77 | 33.90 | 33.26 | 33.52 | 7,415,517 | +0.04(+0.11%) |
Jun 14, 2022 | 33.58 | 33.67 | 33.19 | 33.48 | 9,437,754 | +0.09(+0.28%) |
Jun 13, 2022 | 34.30 | 34.59 | 33.27 | 33.39 | 10,357,611 | -1.31(-3.77%) |
Jun 10, 2022 | 34.20 | 34.89 | 34.08 | 34.70 | 8,482,000 | +0.17(+0.48%) |
Jun 09, 2022 | 34.70 | 35.26 | 34.51 | 34.53 | 9,336,895 | -0.12(-0.35%) |
Jun 08, 2022 | 34.29 | 34.76 | 34.19 | 34.65 | 9,600,011 | +0.30(+0.86%) |
Jun 07, 2022 | 33.90 | 34.44 | 33.59 | 34.35 | 11,397,183 | +0.36(+1.06%) |
Jun 06, 2022 | 33.70 | 34.14 | 33.55 | 33.99 | 10,363,972 | +0.36(+1.07%) |
Jun 03, 2022 | 33.76 | 34.20 | 33.28 | 33.63 | 13,848,576 | -0.08(-0.25%) |
Jun 02, 2022 | 34.29 | 34.30 | 32.20 | 33.71 | 29,896,470 | -0.80(-2.31%) |
Jun 01, 2022 | 35.12 | 35.16 | 34.28 | 34.51 | 12,164,961 | -0.54(-1.53%) |
May 31, 2022 | 34.89 | 35.37 | 34.56 | 35.05 | 13,755,434 | +0.00(+0.00%) |
May 27, 2022 | 34.36 | 35.07 | 33.91 | 35.05 | 15,002,162 | +0.70(+2.05%) |
May 26, 2022 | 33.82 | 34.54 | 32.61 | 34.34 | 26,750,882 | -2.23(-6.10%) |
May 25, 2022 | 36.47 | 36.69 | 36.09 | 36.58 | 6,017,407 | +0.25(+0.68%) |
May 24, 2022 | 35.73 | 36.39 | 35.36 | 36.33 | 6,776,791 | +0.57(+1.59%) |
May 23, 2022 | 35.61 | 36.19 | 35.42 | 35.76 | 7,020,194 | +0.58(+1.64%) |
May 20, 2022 | 35.48 | 35.63 | 34.62 | 35.18 | 11,005,375 | -0.18(-0.52%) |
May 19, 2022 | 35.56 | 35.67 | 34.76 | 35.37 | 9,567,191 | -0.44(-1.23%) |
May 18, 2022 | 39.39 | 39.52 | 35.64 | 35.81 | 15,072,599 | -3.78(-9.55%) |
May 17, 2022 | 40.36 | 40.38 | 39.16 | 39.58 | 8,563,520 | -0.84(-2.09%) |
May 16, 2022 | 40.70 | 40.84 | 40.35 | 40.43 | 6,318,286 | -0.19(-0.47%) |
May 13, 2022 | 39.46 | 40.64 | 39.45 | 40.62 | 8,567,109 | +1.14(+2.88%) |
May 12, 2022 | 39.85 | 40.04 | 39.09 | 39.48 | 7,203,448 | -0.41(-1.03%) |
May 11, 2022 | 39.71 | 40.47 | 39.65 | 39.90 | 7,109,291 | +0.04(+0.09%) |
May 10, 2022 | 40.64 | 41.15 | 39.57 | 39.86 | 8,332,057 | -0.67(-1.65%) |
May 09, 2022 | 39.86 | 40.95 | 39.70 | 40.53 | 10,125,503 | +0.55(+1.38%) |
May 06, 2022 | 39.53 | 40.05 | 39.41 | 39.98 | 6,943,985 | +0.41(+1.04%) |
May 05, 2022 | 39.42 | 39.91 | 39.35 | 39.57 | 7,718,267 | -0.17(-0.42%) |
May 04, 2022 | 38.85 | 39.76 | 38.71 | 39.73 | 7,084,422 | +0.86(+2.22%) |
May 03, 2022 | 38.61 | 39.13 | 38.07 | 38.87 | 6,899,033 | +0.37(+0.95%) |
May 02, 2022 | 39.18 | 39.48 | 37.87 | 38.50 | 8,327,345 | -0.60(-1.52%) |
Apr 29, 2022 | 39.81 | 40.10 | 39.03 | 39.10 | 7,613,099 | -0.90(-2.25%) |
Apr 28, 2022 | 39.43 | 40.25 | 39.28 | 40.00 | 8,052,552 | +0.67(+1.70%) |
Apr 27, 2022 | 38.69 | 39.71 | 38.32 | 39.33 | 8,679,480 | +0.52(+1.35%) |
Apr 26, 2022 | 39.36 | 39.75 | 38.75 | 38.81 | 8,029,415 | -0.67(-1.70%) |
Apr 25, 2022 | 39.49 | 39.59 | 38.59 | 39.47 | 6,843,500 | -0.13(-0.32%) |
Apr 22, 2022 | 40.37 | 40.62 | 39.58 | 39.60 | 7,967,728 | -0.75(-1.86%) |
Apr 21, 2022 | 39.74 | 40.80 | 39.66 | 40.36 | 10,051,829 | +0.60(+1.50%) |
Apr 20, 2022 | 39.14 | 39.85 | 39.03 | 39.76 | 5,983,212 | +0.68(+1.74%) |
Apr 19, 2022 | 38.60 | 39.18 | 38.49 | 39.08 | 6,362,044 | +0.41(+1.07%) |
Apr 18, 2022 | 38.78 | 38.90 | 38.42 | 38.67 | 6,347,757 | -0.12(-0.31%) |
Apr 14, 2022 | 38.55 | 38.91 | 38.48 | 38.79 | 7,969,351 | +0.27(+0.69%) |
Apr 13, 2022 | 37.65 | 38.58 | 37.65 | 38.52 | 8,943,891 | +0.81(+2.14%) |
Apr 12, 2022 | 37.78 | 38.09 | 37.50 | 37.71 | 5,515,958 | -0.12(-0.32%) |
Apr 11, 2022 | 37.88 | 38.21 | 37.59 | 37.83 | 8,047,203 | +0.28(+0.76%) |
Apr 08, 2022 | 37.15 | 37.71 | 36.89 | 37.55 | 7,148,171 | +0.58(+1.56%) |
Apr 07, 2022 | 36.81 | 38.51 | 36.52 | 36.97 | 8,808,038 | +0.25(+0.67%) |
Apr 06, 2022 | 36.31 | 36.98 | 36.26 | 36.72 | 5,976,188 | +0.41(+1.14%) |
Apr 05, 2022 | 36.62 | 36.93 | 36.22 | 36.31 | 5,922,406 | -0.28(-0.75%) |
Apr 04, 2022 | 36.51 | 36.64 | 35.68 | 36.59 | 4,340,471 | -0.04(-0.10%) |
Apr 01, 2022 | 36.24 | 36.65 | 35.84 | 36.62 | 5,232,009 | +0.50(+1.37%) |
Mar 31, 2022 | 36.14 | 36.38 | 35.93 | 36.13 | 5,678,645 | -0.01(-0.03%) |
Mar 30, 2022 | 36.02 | 36.15 | 35.67 | 36.14 | 4,840,106 | +0.03(+0.08%) |
Mar 29, 2022 | 36.21 | 36.28 | 35.76 | 36.11 | 5,429,637 | -0.02(-0.05%) |
Mar 28, 2022 | 36.08 | 36.15 | 35.55 | 36.13 | 3,834,838 | +0.09(+0.25%) |
Mar 25, 2022 | 35.47 | 36.10 | 35.40 | 36.04 | 5,515,357 | +0.61(+1.71%) |
Mar 24, 2022 | 35.10 | 35.52 | 34.95 | 35.43 | 4,949,970 | +0.32(+0.91%) |
Mar 23, 2022 | 35.11 | 35.45 | 34.85 | 35.11 | 6,425,794 | +0.30(+0.87%) |
Mar 22, 2022 | 34.71 | 34.83 | 34.43 | 34.81 | 5,999,843 | +0.30(+0.88%) |
Mar 21, 2022 | 34.48 | 34.80 | 34.35 | 34.50 | 5,484,680 | +0.00(+0.00%) |
Mar 18, 2022 | 34.32 | 34.55 | 34.00 | 34.50 | 10,236,287 | -0.12(-0.34%) |
Mar 17, 2022 | 34.56 | 34.74 | 34.16 | 34.62 | 4,786,664 | +0.06(+0.19%) |
Mar 16, 2022 | 34.61 | 34.68 | 34.08 | 34.56 | 6,251,764 | -0.13(-0.37%) |
Mar 15, 2022 | 34.60 | 35.18 | 34.38 | 34.69 | 7,986,084 | +0.12(+0.34%) |
Mar 14, 2022 | 34.44 | 34.82 | 34.23 | 34.57 | 6,863,740 | +0.30(+0.88%) |
Mar 11, 2022 | 34.60 | 35.01 | 34.23 | 34.27 | 5,149,170 | -0.17(-0.48%) |
Mar 10, 2022 | 34.40 | 34.07 | 34.43 | 5,686,560 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.49 | 35.66 | 34.56 | 34.65 | 11,506,224 | -0.44(-1.24%) |
Mar 08, 2022 | 36.21 | 36.72 | 35.04 | 35.09 | 9,891,741 | -1.35(-3.71%) |
Mar 07, 2022 | 35.84 | 37.09 | 35.63 | 36.44 | 10,907,880 | +0.28(+0.78%) |
Mar 04, 2022 | 35.80 | 36.46 | 35.52 | 36.16 | 7,258,512 | -0.10(-0.28%) |
Mar 03, 2022 | 35.69 | 36.36 | 35.67 | 36.26 | 10,155,515 | +0.80(+2.25%) |
Mar 02, 2022 | 35.06 | 35.68 | 34.68 | 35.46 | 8,077,427 | +0.35(+1.01%) |
Mar 01, 2022 | 35.38 | 35.61 | 34.83 | 35.10 | 7,501,238 | -0.49(-1.38%) |
Feb 28, 2022 | 35.29 | 35.66 | 35.23 | 35.59 | 8,033,083 | -0.46(-1.28%) |
Feb 25, 2022 | 35.56 | 36.39 | 35.86 | 36.06 | 8,417,040 | +0.68(+1.92%) |
Feb 24, 2022 | 35.78 | 36.01 | 34.60 | 35.38 | 14,028,475 | -1.02(-2.79%) |
Feb 23, 2022 | 36.71 | 36.83 | 36.17 | 36.39 | 15,251,867 | -0.27(-0.74%) |
Feb 22, 2022 | 34.80 | 36.70 | 34.54 | 36.67 | 23,693,172 | +1.76(+5.04%) |
Feb 18, 2022 | 34.90 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.15 | 34.35 | 32.94 | 34.30 | 16,515,724 | +1.06(+3.20%) |
Feb 16, 2022 | 32.04 | 33.72 | 31.82 | 33.23 | 15,774,685 | +1.76(+5.59%) |
Feb 15, 2022 | 31.51 | 31.73 | 31.28 | 31.47 | 8,714,052 | +0.08(+0.26%) |
Feb 14, 2022 | 31.58 | 31.73 | 30.92 | 31.39 | 7,720,655 | -0.13(-0.40%) |
Feb 11, 2022 | 31.17 | 31.72 | 31.09 | 31.52 | 7,845,524 | +0.40(+1.28%) |
Feb 10, 2022 | 31.59 | 31.76 | 31.03 | 31.12 | 7,515,540 | -0.60(-1.89%) |
Feb 09, 2022 | 31.83 | 32.02 | 31.62 | 31.72 | 6,619,231 | +0.01(+0.03%) |
Feb 08, 2022 | 31.63 | 31.87 | 31.45 | 31.71 | 5,977,458 | +0.20(+0.63%) |
Feb 07, 2022 | 31.58 | 31.77 | 31.26 | 31.51 | 7,265,824 | -0.03(-0.09%) |
Feb 04, 2022 | 32.32 | 32.53 | 31.49 | 31.54 | 14,267,962 | -0.99(-3.04%) |
Feb 03, 2022 | 33.09 | 32.44 | 32.53 | 8,795,420 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.90 | 33.13 | 32.45 | 33.02 | 8,126,108 | +0.23(+0.69%) |
Feb 01, 2022 | 32.35 | 32.86 | 32.17 | 32.79 | 6,587,200 | +0.30(+0.92%) |
Jan 31, 2022 | 32.41 | 32.49 | 11,271,816 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.49 | 32.74 | 32.01 | 32.72 | 7,789,937 | -0.04(-0.11%) |
Jan 27, 2022 | 32.80 | 33.57 | 32.64 | 32.75 | 6,916,188 | +0.05(+0.14%) |
Jan 26, 2022 | 32.84 | 33.47 | 32.54 | 32.71 | 7,954,953 | -0.15(-0.47%) |
Jan 25, 2022 | 32.79 | 33.04 | 32.36 | 32.86 | 7,832,285 | -0.16(-0.49%) |
Jan 24, 2022 | 33.54 | 33.75 | 32.24 | 33.03 | 13,281,483 | -0.55(-1.65%) |
Jan 21, 2022 | 33.77 | 34.16 | 33.49 | 33.58 | 8,313,221 | -0.05(-0.16%) |
Jan 20, 2022 | 33.92 | 34.09 | 33.54 | 33.63 | 5,808,863 | -0.15(-0.43%) |
Jan 19, 2022 | 34.07 | 34.21 | 33.65 | 33.78 | 5,593,587 | -0.19(-0.56%) |
Jan 18, 2022 | 34.46 | 34.56 | 33.63 | 33.97 | 7,781,519 | -0.54(-1.55%) |
Jan 14, 2022 | 34.51 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.81 | 34.35 | 33.78 | 34.17 | 6,925,537 | +0.32(+0.94%) |
Jan 12, 2022 | 34.11 | 34.17 | 33.75 | 33.85 | 5,282,360 | -0.26(-0.77%) |
Jan 11, 2022 | 34.03 | 34.19 | 33.49 | 34.12 | 6,133,813 | +0.21(+0.62%) |
Jan 10, 2022 | 34.00 | 34.25 | 33.69 | 33.91 | 9,436,161 | +0.01(+0.03%) |
Jan 07, 2022 | 33.39 | 33.96 | 33.30 | 33.90 | 5,415,811 | +0.47(+1.41%) |
Jan 06, 2022 | 33.64 | 33.88 | 33.40 | 33.43 | 6,660,136 | +0.06(+0.19%) |
Jan 05, 2022 | 33.64 | 33.89 | 33.35 | 33.36 | 7,820,247 | -0.14(-0.41%) |
Jan 04, 2022 | 32.93 | 33.78 | 32.80 | 33.50 | 8,691,034 | +0.70(+2.13%) |