Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.67 | 43.85 | 43.23 | 43.72 | 1,330,547 | +0.14(+0.31%) |
Nov 29, 2022 | 43.70 | 44.14 | 43.23 | 43.58 | 1,499,457 | +0.15(+0.34%) |
Nov 28, 2022 | 42.82 | 43.60 | 42.82 | 43.43 | 1,172,813 | +0.45(+1.04%) |
Nov 25, 2022 | 43.49 | 43.54 | 42.78 | 42.98 | 251,608 | -0.44(-1.01%) |
Nov 23, 2022 | 43.09 | 43.62 | 43.07 | 43.42 | 541,051 | +0.39(+0.91%) |
Nov 22, 2022 | 42.47 | 43.20 | 42.39 | 43.03 | 533,363 | +0.83(+1.97%) |
Nov 21, 2022 | 42.40 | 42.57 | 41.97 | 42.20 | 590,668 | -0.30(-0.71%) |
Nov 18, 2022 | 42.95 | 43.23 | 42.11 | 42.51 | 800,041 | -0.26(-0.62%) |
Nov 17, 2022 | 41.31 | 42.80 | 41.29 | 42.77 | 1,235,515 | +0.78(+1.85%) |
Nov 16, 2022 | 41.35 | 42.17 | 41.16 | 41.99 | 766,132 | +0.33(+0.79%) |
Nov 15, 2022 | 41.70 | 42.38 | 41.49 | 41.66 | 540,857 | +0.17(+0.40%) |
Nov 14, 2022 | 41.38 | 42.67 | 41.38 | 41.50 | 1,118,422 | -0.06(-0.14%) |
Nov 11, 2022 | 41.26 | 41.88 | 40.97 | 41.55 | 973,299 | +0.42(+1.02%) |
Nov 10, 2022 | 42.08 | 42.16 | 41.03 | 41.14 | 1,072,294 | +0.10(+0.24%) |
Nov 09, 2022 | 41.02 | 41.51 | 40.74 | 41.04 | 639,789 | -0.24(-0.59%) |
Nov 08, 2022 | 42.02 | 42.28 | 41.05 | 41.28 | 694,480 | -0.64(-1.53%) |
Nov 07, 2022 | 41.71 | 42.13 | 41.49 | 41.92 | 657,107 | +0.32(+0.77%) |
Nov 04, 2022 | 41.11 | 41.72 | 40.87 | 41.60 | 1,143,256 | +1.06(+2.61%) |
Nov 03, 2022 | 39.79 | 41.01 | 39.52 | 40.54 | 850,672 | +0.15(+0.36%) |
Nov 02, 2022 | 41.12 | 40.27 | 40.40 | 641,945 | -1.02(-2.46%) | |
Nov 01, 2022 | 41.22 | 41.57 | 40.80 | 41.42 | 712,244 | +0.39(+0.95%) |
Oct 31, 2022 | 40.29 | 41.09 | 40.22 | 41.03 | 738,501 | +0.39(+0.96%) |
Oct 28, 2022 | 40.06 | 40.88 | 39.89 | 40.64 | 792,615 | +0.55(+1.38%) |
Oct 27, 2022 | 40.03 | 41.44 | 38.39 | 40.09 | 1,778,736 | +2.19(+5.79%) |
Oct 26, 2022 | 38.23 | 38.45 | 37.57 | 37.89 | 725,262 | -0.01(-0.03%) |
Oct 25, 2022 | 37.27 | 38.19 | 37.15 | 37.90 | 847,702 | +0.60(+1.61%) |
Oct 24, 2022 | 36.60 | 37.51 | 36.48 | 37.30 | 881,196 | +0.78(+2.13%) |
Oct 21, 2022 | 35.22 | 36.63 | 34.99 | 36.52 | 565,755 | +1.50(+4.27%) |
Oct 20, 2022 | 35.53 | 35.82 | 34.88 | 35.03 | 722,918 | -0.65(-1.82%) |
Oct 19, 2022 | 35.81 | 36.21 | 35.41 | 35.68 | 688,247 | -0.26(-0.73%) |
Oct 18, 2022 | 35.95 | 36.43 | 35.65 | 35.94 | 815,112 | +0.52(+1.48%) |
Oct 17, 2022 | 35.44 | 35.91 | 35.01 | 35.42 | 786,692 | +0.42(+1.19%) |
Oct 14, 2022 | 35.71 | 35.81 | 34.93 | 35.00 | 787,807 | -0.79(-2.20%) |
Oct 13, 2022 | 34.21 | 35.85 | 34.05 | 35.79 | 1,015,549 | +1.07(+3.08%) |
Oct 12, 2022 | 34.67 | 35.13 | 34.39 | 34.72 | 731,755 | +0.00(+0.00%) |
Oct 11, 2022 | 34.31 | 35.20 | 34.17 | 34.72 | 949,054 | +0.41(+1.19%) |
Oct 10, 2022 | 34.34 | 34.64 | 34.06 | 34.31 | 513,939 | +0.15(+0.43%) |
Oct 07, 2022 | 34.13 | 34.22 | 33.61 | 34.16 | 794,709 | -0.23(-0.68%) |
Oct 06, 2022 | 34.71 | 35.04 | 34.35 | 34.40 | 1,249,170 | -0.36(-1.03%) |
Oct 05, 2022 | 34.39 | 35.29 | 34.25 | 34.76 | 1,063,619 | -0.23(-0.67%) |
Oct 04, 2022 | 34.09 | 35.04 | 33.93 | 34.99 | 947,738 | +1.45(+4.31%) |
Oct 03, 2022 | 33.22 | 33.80 | 32.71 | 33.54 | 1,130,538 | +0.76(+2.31%) |
Sep 30, 2022 | 33.21 | 33.63 | 32.77 | 32.79 | 1,061,588 | -0.46(-1.37%) |
Sep 29, 2022 | 33.38 | 33.54 | 32.85 | 33.24 | 859,214 | -0.50(-1.50%) |
Sep 28, 2022 | 32.87 | 33.96 | 32.73 | 33.75 | 1,279,394 | +1.11(+3.39%) |
Sep 27, 2022 | 32.04 | 32.73 | 31.85 | 32.64 | 1,134,168 | +0.95(+3.00%) |
Sep 26, 2022 | 32.11 | 32.57 | 31.69 | 31.69 | 1,192,887 | -0.79(-2.42%) |
Sep 23, 2022 | 33.03 | 33.12 | 32.16 | 32.47 | 902,105 | -1.04(-3.10%) |
Sep 22, 2022 | 33.92 | 34.06 | 33.47 | 33.51 | 1,054,047 | -0.40(-1.17%) |
Sep 21, 2022 | 34.71 | 35.08 | 33.91 | 33.91 | 1,174,584 | -0.56(-1.63%) |
Sep 20, 2022 | 34.78 | 34.84 | 34.24 | 34.48 | 1,209,041 | -0.53(-1.53%) |
Sep 19, 2022 | 33.92 | 35.06 | 33.92 | 35.01 | 855,221 | +0.91(+2.68%) |
Sep 16, 2022 | 33.83 | 34.53 | 33.75 | 34.10 | 1,458,534 | -0.18(-0.54%) |
Sep 15, 2022 | 34.03 | 34.67 | 33.85 | 34.28 | 983,822 | +0.01(+0.03%) |
Sep 14, 2022 | 34.42 | 34.65 | 34.08 | 34.27 | 954,670 | -0.12(-0.34%) |
Sep 13, 2022 | 35.50 | 35.76 | 34.30 | 34.39 | 856,211 | -1.90(-5.24%) |
Sep 12, 2022 | 36.13 | 36.69 | 36.13 | 36.29 | 534,033 | +0.33(+0.92%) |
Sep 09, 2022 | 35.45 | 36.07 | 35.45 | 35.96 | 509,720 | +0.84(+2.41%) |
Sep 08, 2022 | 35.03 | 35.24 | 34.52 | 35.12 | 637,630 | -0.19(-0.55%) |
Sep 07, 2022 | 34.80 | 35.48 | 34.70 | 35.31 | 531,189 | +0.45(+1.28%) |
Sep 06, 2022 | 34.82 | 35.22 | 34.81 | 34.86 | 836,492 | -0.24(-0.69%) |
Sep 02, 2022 | 35.63 | 35.80 | 34.94 | 35.11 | 607,254 | -0.07(-0.19%) |
Sep 01, 2022 | 34.92 | 35.25 | 34.68 | 35.17 | 813,673 | -0.04(-0.11%) |
Aug 31, 2022 | 35.78 | 35.78 | 35.05 | 35.21 | 872,958 | -0.46(-1.28%) |
Aug 30, 2022 | 36.02 | 36.02 | 35.53 | 35.67 | 657,466 | -0.35(-0.97%) |
Aug 29, 2022 | 35.81 | 36.35 | 35.49 | 36.02 | 808,862 | -0.05(-0.13%) |
Aug 26, 2022 | 37.35 | 37.44 | 36.04 | 36.07 | 680,780 | -1.20(-3.23%) |
Aug 25, 2022 | 36.42 | 37.29 | 36.36 | 37.27 | 1,343,487 | +0.97(+2.68%) |
Aug 24, 2022 | 36.24 | 36.51 | 35.96 | 36.30 | 646,082 | -0.05(-0.13%) |
Aug 23, 2022 | 36.35 | 36.90 | 36.33 | 36.35 | 897,997 | -0.04(-0.11%) |
Aug 22, 2022 | 37.10 | 37.33 | 36.31 | 36.39 | 1,067,471 | -1.18(-3.15%) |
Aug 19, 2022 | 37.76 | 37.97 | 37.39 | 37.57 | 3,494,687 | -0.36(-0.95%) |
Aug 18, 2022 | 37.56 | 38.11 | 37.44 | 37.93 | 1,166,467 | +0.45(+1.21%) |
Aug 17, 2022 | 37.27 | 37.70 | 37.22 | 37.48 | 1,176,858 | -0.24(-0.64%) |
Aug 16, 2022 | 37.76 | 38.33 | 37.67 | 37.72 | 1,281,132 | -0.20(-0.54%) |
Aug 15, 2022 | 37.32 | 38.20 | 37.20 | 37.92 | 577,396 | +0.47(+1.26%) |
Aug 12, 2022 | 37.57 | 37.82 | 37.22 | 37.45 | 629,183 | -0.03(-0.08%) |
Aug 11, 2022 | 37.43 | 37.85 | 37.11 | 37.48 | 941,143 | +0.27(+0.73%) |
Aug 10, 2022 | 36.67 | 37.52 | 36.50 | 37.21 | 1,089,270 | +0.99(+2.75%) |
Aug 09, 2022 | 36.80 | 36.97 | 36.06 | 36.21 | 629,147 | -0.42(-1.13%) |
Aug 08, 2022 | 36.88 | 37.36 | 36.45 | 36.63 | 1,408,902 | +0.20(+0.56%) |
Aug 05, 2022 | 36.16 | 36.76 | 35.82 | 36.43 | 2,347,987 | +0.19(+0.53%) |
Aug 04, 2022 | 38.68 | 38.91 | 35.45 | 36.23 | 1,909,265 | -3.23(-8.18%) |
Aug 03, 2022 | 39.76 | 40.05 | 39.30 | 39.46 | 636,919 | -0.09(-0.22%) |
Aug 02, 2022 | 40.07 | 40.16 | 39.48 | 39.55 | 623,482 | -0.44(-1.11%) |
Aug 01, 2022 | 40.12 | 40.22 | 39.54 | 39.99 | 465,637 | -0.45(-1.12%) |
Jul 29, 2022 | 39.44 | 40.52 | 39.32 | 40.44 | 768,696 | +1.16(+2.95%) |
Jul 28, 2022 | 38.70 | 39.42 | 38.45 | 39.28 | 430,244 | +0.68(+1.75%) |
Jul 27, 2022 | 38.33 | 38.84 | 38.19 | 38.61 | 751,394 | +0.28(+0.73%) |
Jul 26, 2022 | 38.07 | 38.67 | 38.03 | 38.33 | 316,865 | +0.36(+0.94%) |
Jul 25, 2022 | 37.79 | 38.11 | 37.50 | 37.97 | 735,327 | +0.27(+0.72%) |
Jul 22, 2022 | 38.29 | 38.39 | 37.39 | 37.70 | 333,384 | -0.48(-1.26%) |
Jul 21, 2022 | 37.30 | 38.22 | 37.17 | 38.18 | 724,037 | +0.66(+1.75%) |
Jul 20, 2022 | 37.09 | 37.62 | 36.85 | 37.53 | 430,572 | +0.26(+0.70%) |
Jul 19, 2022 | 36.42 | 37.55 | 36.42 | 37.27 | 565,285 | +1.24(+3.43%) |
Jul 18, 2022 | 36.14 | 36.32 | 35.78 | 36.03 | 623,107 | -0.08(-0.21%) |
Jul 15, 2022 | 36.44 | 36.46 | 35.91 | 36.11 | 438,336 | +0.29(+0.81%) |
Jul 14, 2022 | 35.94 | 35.97 | 35.17 | 35.82 | 495,433 | -0.74(-2.03%) |
Jul 13, 2022 | 36.11 | 36.72 | 36.11 | 36.56 | 513,349 | +0.03(+0.08%) |
Jul 12, 2022 | 35.67 | 36.78 | 35.51 | 36.53 | 534,473 | +0.72(+2.02%) |
Jul 11, 2022 | 36.23 | 36.58 | 35.74 | 35.81 | 643,140 | -0.79(-2.16%) |
Jul 08, 2022 | 36.86 | 36.86 | 36.24 | 36.60 | 490,613 | -0.07(-0.18%) |
Jul 07, 2022 | 36.74 | 36.91 | 36.22 | 36.67 | 433,846 | +0.73(+2.04%) |
Jul 06, 2022 | 36.18 | 36.49 | 35.23 | 35.93 | 672,289 | -0.46(-1.27%) |
Jul 05, 2022 | 36.43 | 36.56 | 35.53 | 36.40 | 496,135 | -0.69(-1.85%) |
Jul 01, 2022 | 37.10 | 37.64 | 36.47 | 37.08 | 475,984 | -0.06(-0.16%) |
Jun 30, 2022 | 36.74 | 37.44 | 36.40 | 37.14 | 560,877 | -0.10(-0.26%) |
Jun 29, 2022 | 37.38 | 37.43 | 36.86 | 37.24 | 525,060 | -0.12(-0.31%) |
Jun 28, 2022 | 37.91 | 38.36 | 37.32 | 37.35 | 634,207 | -0.19(-0.51%) |
Jun 27, 2022 | 37.05 | 37.71 | 36.80 | 37.55 | 559,180 | +0.87(+2.37%) |
Jun 24, 2022 | 35.49 | 36.71 | 35.42 | 36.68 | 1,448,586 | +1.42(+4.03%) |
Jun 23, 2022 | 36.39 | 36.60 | 35.02 | 35.26 | 820,980 | -1.27(-3.49%) |
Jun 22, 2022 | 36.39 | 36.62 | 35.96 | 36.53 | 793,715 | -0.47(-1.28%) |
Jun 21, 2022 | 36.96 | 37.20 | 36.21 | 37.01 | 1,179,256 | +0.65(+1.78%) |
Jun 17, 2022 | 36.72 | 36.72 | 35.79 | 36.36 | 1,799,766 | -0.20(-0.55%) |
Jun 16, 2022 | 37.87 | 37.87 | 36.24 | 36.56 | 853,520 | -1.89(-4.92%) |
Jun 15, 2022 | 38.23 | 39.04 | 37.97 | 38.45 | 678,772 | +0.35(+0.91%) |
Jun 14, 2022 | 37.89 | 38.42 | 37.71 | 38.11 | 920,075 | +0.39(+1.02%) |
Jun 13, 2022 | 38.36 | 38.64 | 37.57 | 37.72 | 647,195 | -1.18(-3.03%) |
Jun 10, 2022 | 39.51 | 39.56 | 38.90 | 38.90 | 578,779 | -1.14(-2.85%) |
Jun 09, 2022 | 39.61 | 40.41 | 39.52 | 40.04 | 1,214,696 | +0.31(+0.78%) |
Jun 08, 2022 | 39.97 | 40.08 | 39.55 | 39.73 | 848,679 | -0.23(-0.58%) |
Jun 07, 2022 | 39.74 | 40.17 | 39.36 | 39.96 | 1,108,582 | +0.18(+0.46%) |
Jun 06, 2022 | 39.65 | 40.09 | 39.48 | 39.78 | 1,089,570 | +0.18(+0.46%) |
Jun 03, 2022 | 39.07 | 39.76 | 39.04 | 39.59 | 722,151 | +0.31(+0.79%) |
Jun 02, 2022 | 39.28 | 39.53 | 38.93 | 39.28 | 614,765 | +0.27(+0.69%) |
Jun 01, 2022 | 38.99 | 39.14 | 38.43 | 39.01 | 808,316 | +0.37(+0.95%) |
May 31, 2022 | 38.10 | 38.95 | 37.70 | 38.65 | 937,818 | +0.40(+1.04%) |
May 27, 2022 | 37.88 | 38.35 | 37.88 | 38.25 | 696,887 | +0.62(+1.64%) |
May 26, 2022 | 37.55 | 37.88 | 37.24 | 37.63 | 564,627 | +0.48(+1.30%) |
May 25, 2022 | 36.44 | 37.24 | 36.24 | 37.15 | 541,533 | +0.73(+2.02%) |
May 24, 2022 | 36.69 | 36.69 | 36.11 | 36.42 | 575,511 | -0.31(-0.84%) |
May 23, 2022 | 36.62 | 37.26 | 36.50 | 36.72 | 536,479 | +0.54(+1.49%) |
May 20, 2022 | 36.91 | 37.09 | 35.20 | 36.18 | 657,397 | -0.59(-1.60%) |
May 19, 2022 | 37.03 | 37.28 | 36.34 | 36.77 | 631,945 | -0.58(-1.55%) |
May 18, 2022 | 37.90 | 38.35 | 37.10 | 37.35 | 657,519 | -0.64(-1.68%) |
May 17, 2022 | 37.21 | 38.12 | 37.21 | 37.99 | 1,183,738 | +1.21(+3.28%) |
May 16, 2022 | 36.62 | 37.16 | 36.19 | 36.78 | 815,849 | +0.10(+0.26%) |
May 13, 2022 | 36.83 | 37.29 | 36.43 | 36.69 | 859,804 | -0.05(-0.13%) |
May 12, 2022 | 36.64 | 37.19 | 36.29 | 36.73 | 857,936 | +0.11(+0.29%) |
May 11, 2022 | 37.18 | 37.48 | 36.45 | 36.63 | 941,328 | -0.18(-0.50%) |
May 10, 2022 | 37.35 | 37.41 | 36.28 | 36.81 | 1,333,864 | -0.36(-0.96%) |
May 09, 2022 | 36.73 | 37.43 | 36.70 | 37.17 | 706,987 | +0.13(+0.36%) |
May 06, 2022 | 37.17 | 37.35 | 36.52 | 37.03 | 595,962 | -0.14(-0.39%) |
May 05, 2022 | 37.83 | 38.00 | 36.86 | 37.18 | 596,708 | -0.95(-2.49%) |
May 04, 2022 | 37.82 | 38.34 | 37.16 | 38.13 | 935,410 | +0.75(+2.00%) |
May 03, 2022 | 36.42 | 37.45 | 36.42 | 37.38 | 924,653 | +0.87(+2.39%) |
May 02, 2022 | 36.06 | 36.68 | 35.67 | 36.50 | 1,162,853 | +0.54(+1.50%) |
Apr 29, 2022 | 36.66 | 37.10 | 35.91 | 35.97 | 1,280,370 | -0.63(-1.73%) |
Apr 28, 2022 | 35.76 | 36.81 | 35.09 | 36.60 | 1,247,466 | +1.79(+5.13%) |
Apr 27, 2022 | 34.86 | 35.42 | 34.55 | 34.81 | 1,278,638 | -0.17(-0.49%) |
Apr 26, 2022 | 35.16 | 35.64 | 34.79 | 34.99 | 784,332 | -0.33(-0.93%) |
Apr 25, 2022 | 34.76 | 35.44 | 34.30 | 35.31 | 717,890 | +0.27(+0.77%) |
Apr 22, 2022 | 35.90 | 35.90 | 34.99 | 35.04 | 410,198 | -1.19(-3.29%) |
Apr 21, 2022 | 36.13 | 36.29 | 35.76 | 36.23 | 696,096 | +0.47(+1.32%) |
Apr 20, 2022 | 35.24 | 35.82 | 35.24 | 35.76 | 828,730 | +0.95(+2.73%) |
Apr 19, 2022 | 34.61 | 35.06 | 34.55 | 34.81 | 781,436 | +0.33(+0.95%) |
Apr 18, 2022 | 33.95 | 34.77 | 33.84 | 34.49 | 666,725 | +0.71(+2.10%) |
Apr 14, 2022 | 33.90 | 34.14 | 33.51 | 33.78 | 955,691 | -0.02(-0.06%) |
Apr 13, 2022 | 33.59 | 33.98 | 33.17 | 33.80 | 1,069,508 | +0.15(+0.46%) |
Apr 12, 2022 | 33.80 | 35.00 | 33.47 | 33.64 | 1,063,575 | -0.27(-0.79%) |
Apr 11, 2022 | 34.04 | 34.82 | 33.85 | 33.91 | 924,864 | -0.12(-0.37%) |
Apr 08, 2022 | 34.84 | 34.97 | 33.95 | 34.04 | 1,083,605 | -0.84(-2.40%) |
Apr 07, 2022 | 35.64 | 35.85 | 34.53 | 34.87 | 935,838 | -1.00(-2.79%) |
Apr 06, 2022 | 36.01 | 36.10 | 35.42 | 35.87 | 785,803 | -0.45(-1.24%) |
Apr 05, 2022 | 36.85 | 37.28 | 36.24 | 36.32 | 702,282 | -0.59(-1.59%) |
Apr 04, 2022 | 37.08 | 37.10 | 36.16 | 36.91 | 674,378 | -0.24(-0.65%) |
Apr 01, 2022 | 37.96 | 38.04 | 36.60 | 37.15 | 666,597 | -0.57(-1.50%) |
Mar 31, 2022 | 38.57 | 38.90 | 37.69 | 37.71 | 617,972 | -0.97(-2.51%) |
Mar 30, 2022 | 38.88 | 39.17 | 38.27 | 38.68 | 1,018,886 | -0.28(-0.72%) |
Mar 29, 2022 | 39.18 | 39.46 | 38.67 | 38.96 | 740,870 | +0.19(+0.50%) |
Mar 28, 2022 | 39.48 | 39.48 | 38.35 | 38.77 | 718,887 | -0.71(-1.80%) |
Mar 25, 2022 | 38.35 | 39.48 | 38.26 | 39.48 | 818,652 | +1.21(+3.16%) |
Mar 24, 2022 | 38.08 | 38.50 | 37.75 | 38.27 | 519,170 | +0.36(+0.94%) |
Mar 23, 2022 | 38.35 | 38.44 | 37.91 | 37.92 | 607,332 | -0.66(-1.72%) |
Mar 22, 2022 | 38.87 | 39.28 | 38.48 | 38.58 | 713,785 | +0.06(+0.15%) |
Mar 21, 2022 | 38.00 | 38.88 | 37.97 | 38.52 | 955,971 | +0.67(+1.78%) |
Mar 18, 2022 | 37.50 | 37.85 | 36.93 | 37.85 | 1,046,773 | -0.13(-0.35%) |
Mar 17, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 822,073 | +0.10(+0.25%) |
Mar 16, 2022 | 37.30 | 38.10 | 37.25 | 37.89 | 1,127,713 | +0.82(+2.20%) |
Mar 15, 2022 | 38.27 | 38.27 | 36.49 | 37.07 | 1,593,181 | -0.88(-2.33%) |
Mar 14, 2022 | 37.84 | 38.21 | 37.31 | 37.95 | 738,941 | +0.57(+1.52%) |
Mar 11, 2022 | 37.51 | 37.97 | 37.35 | 37.39 | 596,935 | +0.05(+0.13%) |
Mar 10, 2022 | 37.79 | 38.10 | 37.06 | 37.34 | 614,345 | -0.80(-2.09%) |
Mar 09, 2022 | 38.17 | 38.63 | 37.87 | 38.14 | 991,517 | +0.60(+1.59%) |
Mar 08, 2022 | 38.09 | 38.79 | 37.43 | 37.54 | 694,910 | -0.05(-0.13%) |
Mar 07, 2022 | 39.20 | 39.44 | 37.46 | 37.59 | 908,122 | -1.70(-4.33%) |
Mar 04, 2022 | 38.27 | 39.43 | 37.88 | 39.29 | 1,109,791 | +0.46(+1.19%) |
Mar 03, 2022 | 38.35 | 38.92 | 37.71 | 38.83 | 1,008,657 | +0.77(+2.03%) |
Mar 02, 2022 | 37.65 | 38.43 | 37.39 | 38.05 | 723,348 | +0.54(+1.45%) |
Mar 01, 2022 | 38.02 | 38.30 | 36.63 | 37.51 | 905,773 | -0.66(-1.73%) |
Feb 28, 2022 | 37.44 | 38.29 | 37.27 | 38.17 | 1,194,992 | +0.20(+0.53%) |
Feb 25, 2022 | 37.36 | 38.12 | 37.20 | 37.97 | 1,135,069 | +1.55(+4.25%) |
Feb 24, 2022 | 36.58 | 37.09 | 35.83 | 36.42 | 1,148,306 | -1.25(-3.32%) |
Feb 23, 2022 | 38.32 | 38.63 | 37.54 | 37.67 | 996,973 | -0.47(-1.23%) |
Feb 22, 2022 | 38.47 | 38.89 | 38.03 | 38.14 | 814,805 | -0.63(-1.63%) |
Feb 18, 2022 | 38.77 | 0 | -0.32(-0.83%) | |||
Feb 17, 2022 | 39.28 | 40.14 | 38.79 | 39.10 | 1,447,254 | +0.50(+1.29%) |
Feb 16, 2022 | 38.48 | 38.95 | 38.25 | 38.60 | 1,062,113 | +0.03(+0.07%) |
Feb 15, 2022 | 38.35 | 39.09 | 38.13 | 38.57 | 1,100,555 | +0.49(+1.28%) |
Feb 14, 2022 | 37.59 | 38.13 | 37.19 | 38.08 | 1,309,686 | +0.56(+1.50%) |
Feb 11, 2022 | 37.46 | 38.13 | 37.08 | 37.52 | 666,613 | +0.09(+0.23%) |
Feb 10, 2022 | 37.79 | 38.42 | 37.30 | 37.43 | 469,353 | -0.35(-0.94%) |
Feb 09, 2022 | 37.75 | 38.15 | 37.65 | 37.79 | 574,400 | +0.23(+0.61%) |
Feb 08, 2022 | 37.31 | 37.68 | 36.95 | 37.56 | 666,221 | +0.64(+1.73%) |
Feb 07, 2022 | 36.88 | 37.10 | 36.54 | 36.92 | 422,504 | +0.05(+0.13%) |
Feb 04, 2022 | 37.02 | 37.54 | 36.24 | 36.87 | 784,573 | -0.65(-1.73%) |
Feb 03, 2022 | 37.46 | 38.00 | 37.52 | 602,534 | +0.11(+0.31%) | |
Feb 02, 2022 | 37.07 | 37.65 | 36.76 | 37.40 | 792,408 | +0.24(+0.64%) |
Feb 01, 2022 | 36.26 | 37.25 | 36.26 | 37.17 | 731,870 | +0.86(+2.37%) |
Jan 31, 2022 | 36.27 | 36.32 | 36.31 | 1,554,600 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.48 | 36.75 | 35.73 | 36.70 | 776,410 | -0.25(-0.67%) |
Jan 27, 2022 | 37.07 | 37.82 | 36.42 | 36.95 | 1,003,428 | -0.02(-0.05%) |
Jan 26, 2022 | 37.39 | 38.02 | 36.71 | 36.97 | 883,272 | -0.15(-0.41%) |
Jan 25, 2022 | 37.48 | 37.74 | 36.02 | 37.12 | 1,308,631 | -0.58(-1.55%) |
Jan 24, 2022 | 36.57 | 37.90 | 36.57 | 37.70 | 1,020,475 | +0.62(+1.68%) |
Jan 21, 2022 | 36.90 | 37.48 | 36.52 | 37.08 | 721,842 | +0.08(+0.21%) |
Jan 20, 2022 | 38.97 | 39.00 | 36.96 | 37.00 | 983,342 | -2.13(-5.45%) |
Jan 19, 2022 | 39.93 | 40.05 | 38.77 | 39.13 | 1,290,710 | -0.63(-1.59%) |
Jan 18, 2022 | 39.32 | 40.13 | 38.74 | 39.77 | 1,501,673 | +0.49(+1.24%) |
Jan 14, 2022 | 39.28 | 0 | +1.65(+4.39%) | |||
Jan 13, 2022 | 36.15 | 37.68 | 36.02 | 37.62 | 1,215,137 | +1.76(+4.90%) |
Jan 12, 2022 | 36.66 | 36.79 | 35.67 | 35.87 | 1,096,001 | -0.63(-1.73%) |
Jan 11, 2022 | 36.76 | 36.94 | 36.00 | 36.50 | 1,053,305 | -0.11(-0.31%) |
Jan 10, 2022 | 36.45 | 36.71 | 36.11 | 36.61 | 885,393 | +0.28(+0.76%) |
Jan 07, 2022 | 36.36 | 36.54 | 35.97 | 36.33 | 880,692 | -0.03(-0.08%) |
Jan 06, 2022 | 36.73 | 36.90 | 36.00 | 36.36 | 797,355 | +0.02(+0.05%) |
Jan 05, 2022 | 36.22 | 37.10 | 36.12 | 36.34 | 1,360,318 | +0.29(+0.80%) |
Jan 04, 2022 | 35.64 | 36.36 | 35.37 | 36.06 | 1,023,232 | +0.92(+2.61%) |
Jan 03, 2022 | 34.86 | 35.42 | 34.67 | 35.14 | 1,132,845 | +0.40(+1.16%) |
Dec 31, 2021 | 33.99 | 35.04 | 33.87 | 34.74 | 1,513,055 | +0.67(+1.96%) |
Dec 30, 2021 | 34.02 | 34.20 | 33.72 | 34.07 | 2,365,750 | +0.20(+0.59%) |
Dec 29, 2021 | 34.05 | 34.16 | 33.65 | 33.87 | 2,459,118 | -0.06(-0.17%) |
Dec 28, 2021 | 33.40 | 34.23 | 33.40 | 33.93 | 1,947,886 | +0.47(+1.40%) |
Dec 27, 2021 | 32.99 | 33.46 | 32.90 | 33.46 | 832,461 | +0.39(+1.18%) |
Dec 23, 2021 | 32.81 | 33.56 | 32.71 | 33.07 | 805,130 | +0.38(+1.17%) |
Dec 22, 2021 | 32.64 | 33.17 | 32.53 | 32.68 | 746,231 | +0.00(+0.00%) |
Dec 21, 2021 | 32.18 | 33.07 | 32.18 | 32.68 | 863,659 | +0.54(+1.66%) |
Dec 20, 2021 | 32.63 | 32.85 | 31.98 | 32.15 | 1,040,649 | -0.86(-2.61%) |
Dec 17, 2021 | 33.39 | 33.44 | 32.44 | 33.01 | 1,631,954 | -0.31(-0.92%) |
Dec 16, 2021 | 32.91 | 33.57 | 32.67 | 33.31 | 1,180,543 | +0.61(+1.87%) |
Dec 15, 2021 | 33.83 | 33.94 | 32.15 | 32.70 | 1,688,416 | -1.10(-3.25%) |
Dec 14, 2021 | 33.50 | 34.52 | 33.39 | 33.80 | 1,088,607 | +0.21(+0.63%) |
Dec 13, 2021 | 33.26 | 33.92 | 32.98 | 33.59 | 980,623 | +0.25(+0.75%) |
Dec 10, 2021 | 33.56 | 33.91 | 33.13 | 33.34 | 1,059,094 | +0.12(+0.37%) |
Dec 09, 2021 | 31.91 | 33.72 | 31.88 | 33.22 | 1,787,166 | -1.30(-3.77%) |
Dec 08, 2021 | 35.22 | 35.31 | 34.51 | 34.52 | 1,054,574 | -0.64(-1.82%) |
Dec 07, 2021 | 35.37 | 35.96 | 35.07 | 35.16 | 820,525 | -0.13(-0.38%) |
Dec 06, 2021 | 34.80 | 36.05 | 34.62 | 35.29 | 962,902 | +0.70(+2.02%) |
Dec 03, 2021 | 34.45 | 34.94 | 34.29 | 34.60 | 805,763 | +0.23(+0.67%) |
Dec 02, 2021 | 33.63 | 34.75 | 33.50 | 34.37 | 881,740 | +0.96(+2.86%) |