Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 1,782,449 | +0.43(+1.43%) |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 1,542,764 | +0.18(+0.60%) |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 2,534,230 | -1.38(-4.41%) |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 1,852,107 | -0.42(-1.32%) |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 1,968,053 | +0.52(+1.67%) |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 2,028,931 | -1.13(-3.50%) |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 1,485,371 | +0.16(+0.50%) |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 1,335,693 | -0.51(-1.56%) |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 1,409,651 | +0.76(+2.38%) |
Feb 14, 2023 | 31.21 | 31.96 | 30.91 | 31.92 | 1,310,390 | +0.39(+1.24%) |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 1,899,454 | +0.05(+0.16%) |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 3,030,021 | -0.65(-2.02%) |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 1,962,330 | -1.04(-3.14%) |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 1,220,627 | -1.21(-3.52%) |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 2,000,359 | +1.28(+3.87%) |
Feb 06, 2023 | 33.79 | 34.09 | 32.74 | 33.10 | 2,945,884 | -1.26(-3.67%) |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 3,094,434 | +0.44(+1.30%) |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 6,059,048 | -1.93(-5.38%) |
Feb 01, 2023 | 34.99 | 36.26 | 34.71 | 35.85 | 3,016,557 | +0.40(+1.13%) |
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 2,789,025 | +0.95(+2.75%) |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 2,868,642 | +0.31(+0.91%) |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 1,416,437 | -0.07(-0.20%) |
Jan 26, 2023 | 34.40 | 34.84 | 33.81 | 34.26 | 1,266,985 | +0.30(+0.88%) |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 1,182,141 | -0.22(-0.64%) |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 1,654,200 | +0.26(+0.77%) |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 1,716,839 | +1.07(+3.26%) |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 2,084,390 | +1.09(+3.43%) |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 2,694,550 | -0.11(-0.35%) |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 1,514,689 | -0.61(-1.88%) |
Jan 17, 2023 | 32.58 | 32.94 | 32.34 | 32.48 | 1,580,606 | -0.29(-0.88%) |
Jan 13, 2023 | 32.25 | 32.96 | 32.14 | 32.77 | 1,287,746 | +0.25(+0.77%) |
Jan 12, 2023 | 31.75 | 32.54 | 31.32 | 32.52 | 1,966,250 | +1.02(+3.24%) |
Jan 11, 2023 | 31.27 | 31.70 | 31.10 | 31.50 | 2,602,018 | +0.19(+0.61%) |
Jan 10, 2023 | 30.10 | 31.34 | 29.61 | 31.31 | 3,198,384 | +1.22(+4.05%) |
Jan 09, 2023 | 29.78 | 30.45 | 29.17 | 30.09 | 2,753,060 | -0.23(-0.76%) |
Jan 06, 2023 | 30.16 | 30.81 | 29.92 | 30.32 | 2,563,070 | -0.09(-0.30%) |
Jan 05, 2023 | 30.77 | 31.13 | 30.25 | 30.41 | 2,421,380 | -0.75(-2.41%) |
Jan 04, 2023 | 29.85 | 31.18 | 29.56 | 31.16 | 2,530,191 | +1.89(+6.46%) |
Jan 03, 2023 | 30.20 | 30.40 | 29.04 | 29.27 | 1,521,053 | -0.43(-1.45%) |
Dec 30, 2022 | 29.00 | 29.77 | 28.72 | 29.70 | 2,002,581 | +0.25(+0.85%) |
Dec 29, 2022 | 28.60 | 29.61 | 28.36 | 29.45 | 2,126,107 | +1.14(+4.03%) |
Dec 28, 2022 | 29.42 | 29.43 | 28.25 | 28.31 | 2,603,298 | -1.19(-4.03%) |
Dec 27, 2022 | 30.41 | 30.47 | 29.39 | 29.50 | 2,718,294 | -1.02(-3.34%) |
Dec 23, 2022 | 30.26 | 30.69 | 30.08 | 30.52 | 1,716,898 | +0.12(+0.39%) |
Dec 22, 2022 | 31.17 | 31.17 | 29.49 | 30.40 | 3,395,416 | -1.01(-3.22%) |
Dec 21, 2022 | 31.54 | 31.92 | 31.31 | 31.41 | 1,972,164 | +0.07(+0.22%) |
Dec 20, 2022 | 30.71 | 31.41 | 30.48 | 31.34 | 2,339,294 | +0.54(+1.75%) |
Dec 19, 2022 | 32.09 | 32.12 | 30.25 | 30.80 | 3,080,811 | -1.39(-4.32%) |
Dec 16, 2022 | 32.19 | 32.63 | 31.68 | 32.19 | 3,425,508 | -0.70(-2.13%) |
Dec 15, 2022 | 32.84 | 33.45 | 32.62 | 32.89 | 2,032,096 | -0.62(-1.85%) |
Dec 14, 2022 | 33.75 | 34.65 | 33.16 | 33.51 | 2,776,184 | -1.53(-4.37%) |
Dec 13, 2022 | 36.28 | 36.66 | 34.44 | 35.04 | 2,562,508 | +0.42(+1.21%) |
Dec 12, 2022 | 32.80 | 34.68 | 32.70 | 34.62 | 1,961,695 | +1.61(+4.88%) |
Dec 09, 2022 | 33.35 | 33.80 | 32.81 | 33.01 | 2,162,060 | +0.06(+0.18%) |
Dec 08, 2022 | 33.81 | 34.27 | 32.66 | 32.95 | 1,811,343 | -0.34(-1.02%) |
Dec 07, 2022 | 33.68 | 33.99 | 33.14 | 33.29 | 1,896,611 | -0.68(-2.00%) |
Dec 06, 2022 | 34.38 | 34.40 | 33.04 | 33.97 | 2,280,004 | -0.21(-0.61%) |
Dec 05, 2022 | 34.78 | 35.25 | 33.99 | 34.18 | 2,033,035 | -0.85(-2.43%) |
Dec 02, 2022 | 34.73 | 35.27 | 34.73 | 35.03 | 1,782,899 | -0.67(-1.88%) |
Dec 01, 2022 | 35.41 | 35.80 | 34.73 | 35.70 | 1,708,576 | +0.51(+1.45%) |
Nov 30, 2022 | 34.24 | 35.19 | 33.57 | 35.19 | 1,924,906 | +1.12(+3.29%) |
Nov 29, 2022 | 33.84 | 34.35 | 33.56 | 34.07 | 1,690,139 | +0.40(+1.19%) |
Nov 28, 2022 | 33.74 | 34.53 | 33.51 | 33.67 | 2,266,798 | -1.31(-3.74%) |
Nov 25, 2022 | 35.39 | 35.41 | 34.70 | 34.98 | 1,245,448 | -0.69(-1.93%) |
Nov 23, 2022 | 35.94 | 36.23 | 35.28 | 35.67 | 1,353,792 | -0.46(-1.27%) |
Nov 22, 2022 | 35.53 | 36.29 | 35.20 | 36.13 | 2,036,460 | +0.66(+1.86%) |
Nov 21, 2022 | 35.65 | 35.91 | 34.63 | 35.47 | 3,140,491 | -0.71(-1.96%) |
Nov 18, 2022 | 37.46 | 37.67 | 36.04 | 36.18 | 2,086,375 | -0.22(-0.60%) |
Nov 17, 2022 | 36.09 | 36.72 | 35.43 | 36.40 | 1,596,337 | -0.74(-1.99%) |
Nov 16, 2022 | 37.19 | 37.92 | 36.39 | 37.14 | 2,418,644 | -0.66(-1.75%) |
Nov 15, 2022 | 38.44 | 39.35 | 37.20 | 37.80 | 3,775,740 | +0.17(+0.45%) |
Nov 14, 2022 | 35.30 | 38.64 | 35.21 | 37.63 | 7,065,023 | +1.65(+4.59%) |
Nov 11, 2022 | 35.12 | 36.66 | 34.72 | 35.98 | 2,995,371 | +1.36(+3.93%) |
Nov 10, 2022 | 34.00 | 34.83 | 34.00 | 34.62 | 3,423,638 | +2.37(+7.35%) |
Nov 09, 2022 | 32.59 | 32.94 | 32.21 | 32.25 | 1,921,965 | -1.14(-3.41%) |
Nov 08, 2022 | 33.82 | 33.96 | 32.67 | 33.39 | 1,939,169 | -0.21(-0.63%) |
Nov 07, 2022 | 32.93 | 33.87 | 32.48 | 33.60 | 3,171,305 | +0.91(+2.78%) |
Nov 04, 2022 | 31.92 | 32.76 | 30.92 | 32.69 | 3,370,418 | +1.54(+4.94%) |
Nov 03, 2022 | 33.02 | 33.12 | 30.59 | 31.15 | 4,600,243 | -1.68(-5.12%) |
Nov 02, 2022 | 33.62 | 34.68 | 32.67 | 32.83 | 3,740,620 | -0.79(-2.35%) |
Nov 01, 2022 | 34.09 | 34.29 | 33.18 | 33.62 | 2,055,009 | +0.52(+1.57%) |
Oct 31, 2022 | 32.85 | 33.42 | 32.30 | 33.10 | 1,951,238 | +0.38(+1.16%) |
Oct 28, 2022 | 31.50 | 32.78 | 31.08 | 32.72 | 2,427,367 | +1.29(+4.09%) |
Oct 27, 2022 | 31.95 | 32.60 | 31.25 | 31.43 | 1,637,394 | +0.11(+0.34%) |
Oct 26, 2022 | 31.23 | 32.84 | 31.17 | 31.33 | 2,398,063 | -0.07(-0.22%) |
Oct 25, 2022 | 30.78 | 31.58 | 30.66 | 31.40 | 2,983,324 | +0.64(+2.08%) |
Oct 24, 2022 | 30.22 | 31.00 | 29.65 | 30.76 | 3,108,103 | +0.33(+1.08%) |
Oct 21, 2022 | 29.03 | 30.55 | 28.56 | 30.43 | 2,905,000 | +1.33(+4.57%) |
Oct 20, 2022 | 28.25 | 29.51 | 28.18 | 29.10 | 3,177,368 | +0.98(+3.49%) |
Oct 19, 2022 | 29.39 | 29.54 | 27.49 | 28.12 | 5,643,083 | -1.78(-5.95%) |
Oct 18, 2022 | 29.70 | 30.67 | 29.66 | 29.90 | 4,203,599 | +0.82(+2.82%) |
Oct 17, 2022 | 28.92 | 29.59 | 28.84 | 29.08 | 2,920,054 | +1.01(+3.60%) |
Oct 14, 2022 | 29.98 | 30.28 | 27.98 | 28.07 | 3,268,097 | -1.53(-5.17%) |
Oct 13, 2022 | 28.18 | 29.98 | 27.36 | 29.60 | 3,283,745 | +0.29(+0.99%) |
Oct 12, 2022 | 29.22 | 29.56 | 28.34 | 29.31 | 3,070,068 | +0.04(+0.14%) |
Oct 11, 2022 | 29.45 | 29.66 | 27.98 | 29.27 | 3,736,304 | -0.18(-0.61%) |
Oct 10, 2022 | 30.76 | 30.81 | 29.11 | 29.45 | 4,259,818 | -1.23(-4.01%) |
Oct 07, 2022 | 31.36 | 31.36 | 29.85 | 30.68 | 4,744,497 | -1.22(-3.82%) |
Oct 06, 2022 | 31.87 | 32.56 | 31.36 | 31.90 | 4,385,445 | +0.50(+1.59%) |
Oct 05, 2022 | 29.79 | 31.65 | 29.59 | 31.40 | 4,567,352 | +0.85(+2.78%) |
Oct 04, 2022 | 28.93 | 30.74 | 28.87 | 30.55 | 4,220,779 | +2.45(+8.72%) |
Oct 03, 2022 | 27.82 | 28.44 | 26.88 | 28.10 | 3,197,569 | +0.59(+2.14%) |
Sep 30, 2022 | 27.10 | 28.13 | 26.60 | 27.51 | 3,319,712 | +0.21(+0.77%) |
Sep 29, 2022 | 27.27 | 27.84 | 26.66 | 27.30 | 2,999,521 | -0.66(-2.36%) |
Sep 28, 2022 | 26.67 | 28.16 | 26.67 | 27.96 | 3,674,689 | +1.43(+5.39%) |
Sep 27, 2022 | 26.54 | 28.02 | 26.43 | 26.53 | 4,335,129 | +0.40(+1.53%) |
Sep 26, 2022 | 27.00 | 28.05 | 25.95 | 26.13 | 4,862,925 | -0.49(-1.84%) |
Sep 23, 2022 | 26.36 | 26.64 | 25.49 | 26.62 | 5,612,968 | -0.13(-0.49%) |
Sep 22, 2022 | 29.12 | 29.14 | 26.53 | 26.75 | 6,747,402 | -2.39(-8.20%) |
Sep 21, 2022 | 30.52 | 30.79 | 29.12 | 29.14 | 3,211,834 | -1.45(-4.74%) |
Sep 20, 2022 | 31.33 | 31.93 | 30.38 | 30.59 | 3,450,164 | -0.82(-2.61%) |
Sep 19, 2022 | 30.01 | 31.67 | 30.01 | 31.41 | 7,171,016 | +0.85(+2.78%) |
Sep 16, 2022 | 30.41 | 31.07 | 29.95 | 30.56 | 32,933,756 | -0.22(-0.71%) |
Sep 15, 2022 | 30.83 | 32.14 | 30.45 | 30.78 | 4,814,433 | +0.01(+0.03%) |
Sep 14, 2022 | 30.76 | 30.80 | 29.28 | 30.77 | 4,841,467 | +0.04(+0.13%) |
Sep 13, 2022 | 31.55 | 31.96 | 30.62 | 30.73 | 3,453,483 | -2.28(-6.91%) |
Sep 12, 2022 | 32.99 | 33.46 | 32.07 | 33.01 | 2,916,971 | +0.54(+1.66%) |
Sep 09, 2022 | 32.64 | 33.07 | 32.20 | 32.47 | 3,118,137 | +0.26(+0.81%) |
Sep 08, 2022 | 31.34 | 32.22 | 30.87 | 32.21 | 2,352,818 | +0.38(+1.19%) |
Sep 07, 2022 | 30.68 | 32.08 | 30.68 | 31.83 | 3,067,686 | +0.97(+3.14%) |
Sep 06, 2022 | 31.66 | 32.00 | 30.46 | 30.86 | 3,748,542 | -0.44(-1.41%) |
Sep 02, 2022 | 31.12 | 31.56 | 30.18 | 31.30 | 2,777,254 | +0.75(+2.45%) |
Sep 01, 2022 | 30.43 | 30.82 | 29.68 | 30.55 | 3,784,107 | -0.68(-2.18%) |
Aug 31, 2022 | 32.12 | 32.56 | 31.20 | 31.23 | 2,141,738 | -0.62(-1.95%) |
Aug 30, 2022 | 32.50 | 32.97 | 31.46 | 31.85 | 2,176,529 | -0.28(-0.87%) |
Aug 29, 2022 | 31.75 | 32.56 | 31.44 | 32.13 | 1,664,877 | -0.05(-0.16%) |
Aug 26, 2022 | 34.42 | 34.55 | 32.18 | 32.18 | 2,961,457 | -2.02(-5.91%) |
Aug 25, 2022 | 34.06 | 34.75 | 33.65 | 34.20 | 1,551,827 | +0.55(+1.63%) |
Aug 24, 2022 | 33.07 | 34.67 | 33.03 | 33.65 | 1,708,720 | +0.54(+1.63%) |
Aug 23, 2022 | 32.86 | 33.80 | 32.86 | 33.11 | 1,403,506 | +0.25(+0.76%) |
Aug 22, 2022 | 33.49 | 33.65 | 32.77 | 32.86 | 2,376,224 | -1.48(-4.31%) |
Aug 19, 2022 | 35.01 | 35.20 | 33.92 | 34.34 | 2,892,652 | -1.38(-3.86%) |
Aug 18, 2022 | 35.98 | 35.99 | 35.14 | 35.72 | 1,768,983 | -0.31(-0.86%) |
Aug 17, 2022 | 36.21 | 36.62 | 35.88 | 36.03 | 2,498,828 | -1.18(-3.17%) |
Aug 16, 2022 | 37.03 | 37.54 | 36.23 | 37.21 | 3,417,396 | -0.24(-0.64%) |
Aug 15, 2022 | 37.23 | 38.10 | 37.23 | 37.45 | 1,779,161 | -0.25(-0.66%) |
Aug 12, 2022 | 36.28 | 37.86 | 35.92 | 37.70 | 2,848,715 | +2.10(+5.90%) |
Aug 11, 2022 | 36.48 | 36.64 | 35.21 | 35.60 | 2,416,085 | -0.14(-0.39%) |
Aug 10, 2022 | 35.25 | 35.95 | 34.69 | 35.74 | 2,599,314 | +1.63(+4.78%) |
Aug 09, 2022 | 35.52 | 35.69 | 33.63 | 34.11 | 3,022,830 | -1.94(-5.38%) |
Aug 08, 2022 | 34.76 | 38.14 | 34.56 | 36.05 | 5,460,459 | +1.90(+5.56%) |
Aug 05, 2022 | 34.20 | 34.79 | 33.32 | 34.15 | 4,013,262 | -0.99(-2.82%) |
Aug 04, 2022 | 36.00 | 38.85 | 34.77 | 35.14 | 5,647,453 | -1.45(-3.96%) |
Aug 03, 2022 | 36.91 | 37.15 | 35.95 | 36.59 | 4,131,910 | +0.42(+1.16%) |
Aug 02, 2022 | 34.09 | 36.55 | 33.95 | 36.17 | 3,494,910 | +1.64(+4.75%) |
Aug 01, 2022 | 33.94 | 34.92 | 33.50 | 34.53 | 2,845,581 | -0.02(-0.06%) |
Jul 29, 2022 | 34.17 | 34.59 | 33.18 | 34.55 | 2,035,256 | +0.32(+0.93%) |
Jul 28, 2022 | 34.33 | 34.91 | 33.46 | 34.23 | 2,026,851 | -0.14(-0.41%) |
Jul 27, 2022 | 33.51 | 34.49 | 33.20 | 34.37 | 2,015,222 | +1.56(+4.75%) |
Jul 26, 2022 | 33.42 | 33.42 | 32.62 | 32.81 | 2,042,447 | -0.99(-2.93%) |
Jul 25, 2022 | 33.75 | 33.94 | 32.90 | 33.80 | 2,120,732 | +0.01(+0.03%) |
Jul 22, 2022 | 34.59 | 34.75 | 33.14 | 33.79 | 2,394,454 | -0.86(-2.48%) |
Jul 21, 2022 | 34.14 | 34.68 | 33.66 | 34.65 | 2,079,653 | +0.32(+0.93%) |
Jul 20, 2022 | 32.84 | 34.64 | 32.84 | 34.33 | 2,427,223 | +1.26(+3.81%) |
Jul 19, 2022 | 32.51 | 33.31 | 32.39 | 33.07 | 2,602,774 | +1.24(+3.90%) |
Jul 18, 2022 | 31.95 | 32.68 | 31.70 | 31.83 | 3,446,917 | +0.43(+1.37%) |
Jul 15, 2022 | 29.65 | 31.54 | 29.43 | 31.40 | 3,686,075 | +2.25(+7.72%) |
Jul 14, 2022 | 29.33 | 29.90 | 28.45 | 29.15 | 3,798,443 | -0.85(-2.83%) |
Jul 13, 2022 | 29.07 | 30.24 | 28.34 | 30.00 | 2,822,608 | +0.17(+0.57%) |
Jul 12, 2022 | 29.34 | 30.52 | 29.33 | 29.83 | 3,222,344 | +0.50(+1.70%) |
Jul 11, 2022 | 29.94 | 30.09 | 28.81 | 29.33 | 3,053,007 | -1.26(-4.12%) |
Jul 08, 2022 | 31.09 | 31.43 | 30.25 | 30.59 | 2,780,590 | -0.73(-2.33%) |
Jul 07, 2022 | 31.20 | 31.69 | 30.75 | 31.32 | 3,197,754 | +0.30(+0.97%) |
Jul 06, 2022 | 32.33 | 32.92 | 30.89 | 31.02 | 2,886,119 | -1.29(-3.99%) |
Jul 05, 2022 | 30.54 | 32.33 | 30.19 | 32.31 | 3,661,970 | +0.85(+2.70%) |
Jul 01, 2022 | 30.43 | 31.50 | 30.29 | 31.46 | 2,418,483 | +1.04(+3.42%) |
Jun 30, 2022 | 30.58 | 31.16 | 29.47 | 30.42 | 4,419,322 | -0.72(-2.31%) |
Jun 29, 2022 | 31.65 | 31.84 | 30.68 | 31.14 | 2,876,108 | -0.65(-2.04%) |
Jun 28, 2022 | 33.09 | 33.90 | 31.77 | 31.79 | 3,939,489 | -0.53(-1.64%) |
Jun 27, 2022 | 32.02 | 32.74 | 31.54 | 32.32 | 3,699,219 | +0.20(+0.62%) |
Jun 24, 2022 | 28.88 | 32.14 | 28.70 | 32.12 | 7,928,154 | +3.61(+12.66%) |
Jun 23, 2022 | 28.57 | 28.97 | 27.80 | 28.51 | 4,150,300 | +0.17(+0.60%) |
Jun 22, 2022 | 27.43 | 28.90 | 27.29 | 28.34 | 2,751,011 | +0.47(+1.69%) |
Jun 21, 2022 | 27.98 | 28.66 | 27.12 | 27.87 | 4,434,552 | +0.47(+1.72%) |
Jun 17, 2022 | 27.34 | 27.57 | 26.46 | 27.40 | 6,413,764 | +0.49(+1.82%) |
Jun 16, 2022 | 29.33 | 29.47 | 26.75 | 26.91 | 6,900,032 | -3.34(-11.04%) |
Jun 15, 2022 | 29.57 | 30.89 | 29.44 | 30.25 | 4,841,941 | +1.25(+4.31%) |
Jun 14, 2022 | 29.00 | 29.66 | 28.41 | 29.00 | 4,942,804 | +0.50(+1.75%) |
Jun 13, 2022 | 30.81 | 31.16 | 28.25 | 28.50 | 5,033,083 | -3.68(-11.44%) |
Jun 10, 2022 | 33.05 | 33.78 | 31.84 | 32.18 | 4,214,830 | -1.72(-5.07%) |
Jun 09, 2022 | 33.87 | 34.43 | 33.02 | 33.90 | 3,653,502 | -0.38(-1.11%) |
Jun 08, 2022 | 34.04 | 35.24 | 33.77 | 34.28 | 2,518,955 | -0.02(-0.06%) |
Jun 07, 2022 | 33.26 | 34.78 | 33.02 | 34.30 | 2,317,875 | +0.44(+1.30%) |
Jun 06, 2022 | 33.40 | 34.06 | 32.84 | 33.86 | 4,075,282 | +0.95(+2.89%) |
Jun 03, 2022 | 33.10 | 33.74 | 32.66 | 32.91 | 2,743,422 | -0.77(-2.29%) |
Jun 02, 2022 | 31.91 | 33.77 | 31.87 | 33.68 | 3,607,108 | +1.80(+5.65%) |
Jun 01, 2022 | 32.19 | 32.70 | 30.89 | 31.88 | 2,579,325 | -0.08(-0.25%) |
May 31, 2022 | 32.11 | 32.70 | 31.40 | 31.96 | 3,531,280 | -0.32(-0.99%) |
May 27, 2022 | 32.01 | 32.54 | 31.68 | 32.28 | 2,639,101 | +0.78(+2.48%) |
May 26, 2022 | 29.98 | 32.04 | 29.83 | 31.50 | 4,531,588 | +1.89(+6.38%) |
May 25, 2022 | 28.40 | 30.25 | 28.40 | 29.61 | 3,892,780 | +1.12(+3.93%) |
May 24, 2022 | 30.87 | 30.87 | 27.78 | 28.49 | 5,744,780 | -2.69(-8.63%) |
May 23, 2022 | 32.00 | 32.04 | 30.18 | 31.18 | 5,333,838 | -0.61(-1.92%) |
May 20, 2022 | 31.21 | 31.83 | 30.41 | 31.79 | 4,995,327 | +1.12(+3.65%) |
May 19, 2022 | 30.08 | 31.51 | 29.88 | 30.67 | 4,316,157 | +0.47(+1.56%) |
May 18, 2022 | 31.42 | 31.77 | 29.65 | 30.20 | 5,799,816 | -0.72(-2.33%) |
May 17, 2022 | 30.73 | 31.25 | 29.57 | 30.92 | 4,401,327 | +1.18(+3.97%) |
May 16, 2022 | 31.07 | 31.56 | 29.64 | 29.74 | 4,521,303 | -1.57(-5.01%) |
May 13, 2022 | 29.67 | 31.95 | 29.62 | 31.31 | 6,372,930 | +2.26(+7.78%) |
May 12, 2022 | 28.96 | 30.89 | 28.30 | 29.05 | 7,949,075 | -0.24(-0.82%) |
May 11, 2022 | 30.30 | 31.61 | 29.26 | 29.29 | 5,230,065 | -1.35(-4.41%) |
May 10, 2022 | 32.62 | 32.94 | 29.78 | 30.64 | 7,225,317 | -1.23(-3.86%) |
May 09, 2022 | 33.57 | 34.07 | 31.77 | 31.87 | 5,786,544 | -2.46(-7.17%) |
May 06, 2022 | 36.14 | 36.19 | 33.92 | 34.33 | 5,683,466 | -2.23(-6.10%) |
May 05, 2022 | 39.11 | 39.24 | 35.90 | 36.56 | 5,746,663 | -2.17(-5.60%) |
May 04, 2022 | 38.74 | 38.95 | 36.21 | 38.73 | 6,467,065 | +0.20(+0.52%) |
May 03, 2022 | 37.84 | 38.83 | 37.11 | 38.53 | 3,340,918 | +0.83(+2.20%) |
May 02, 2022 | 36.91 | 37.82 | 36.06 | 37.70 | 4,626,972 | +1.13(+3.09%) |
Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 3,882,286 | -1.31(-3.46%) |
Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 3,716,289 | +1.12(+3.05%) |
Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 3,909,898 | +0.07(+0.19%) |
Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 3,386,573 | -1.66(-4.33%) |
Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 6,434,736 | +1.80(+4.92%) |
Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 3,239,619 | -0.49(-1.32%) |
Apr 21, 2022 | 39.38 | 39.77 | 36.68 | 37.04 | 3,470,944 | -1.39(-3.62%) |
Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 2,461,803 | -0.47(-1.21%) |
Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 4,646,011 | +2.01(+5.45%) |
Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 3,399,035 | -0.38(-1.02%) |
Apr 14, 2022 | 38.09 | 38.38 | 37.23 | 37.27 | 2,671,894 | -0.60(-1.58%) |
Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 2,782,063 | +1.01(+2.74%) |
Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 3,205,366 | -0.52(-1.39%) |
Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 3,706,932 | +0.42(+1.14%) |
Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 3,355,222 | -0.79(-2.09%) |
Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 4,826,706 | -1.27(-3.25%) |
Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 6,006,566 | -2.81(-6.72%) |
Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 3,495,693 | -2.41(-5.45%) |
Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 3,075,001 | +2.23(+5.31%) |
Apr 01, 2022 | 42.82 | 43.19 | 41.56 | 42.01 | 2,839,982 | -0.41(-0.97%) |
Mar 31, 2022 | 43.72 | 44.26 | 42.41 | 42.42 | 2,934,892 | -1.58(-3.59%) |
Mar 30, 2022 | 44.02 | 45.02 | 43.43 | 44.00 | 2,618,791 | -0.35(-0.79%) |
Mar 29, 2022 | 42.59 | 45.05 | 42.50 | 44.35 | 4,930,911 | +2.70(+6.48%) |
Mar 28, 2022 | 41.61 | 42.45 | 40.67 | 41.65 | 2,997,021 | +0.13(+0.31%) |
Mar 25, 2022 | 43.34 | 43.34 | 41.27 | 41.52 | 3,249,237 | -1.65(-3.82%) |
Mar 24, 2022 | 42.23 | 43.20 | 41.36 | 43.17 | 2,612,027 | +0.96(+2.27%) |
Mar 23, 2022 | 43.61 | 43.86 | 42.12 | 42.21 | 3,036,754 | -1.77(-4.02%) |
Mar 22, 2022 | 43.60 | 44.60 | 43.46 | 43.98 | 2,766,584 | +0.67(+1.55%) |
Mar 21, 2022 | 44.58 | 44.58 | 42.83 | 43.31 | 3,039,779 | -1.55(-3.46%) |
Mar 18, 2022 | 44.02 | 45.41 | 43.53 | 44.86 | 4,525,011 | -0.05(-0.11%) |
Mar 17, 2022 | 43.69 | 45.09 | 43.48 | 44.91 | 4,558,077 | +0.14(+0.31%) |
Mar 16, 2022 | 43.17 | 44.80 | 42.76 | 44.77 | 4,250,443 | +2.54(+6.01%) |
Mar 15, 2022 | 40.15 | 42.52 | 39.96 | 42.23 | 4,680,227 | +1.93(+4.79%) |
Mar 14, 2022 | 42.50 | 43.56 | 39.78 | 40.30 | 4,384,049 | -2.37(-5.55%) |
Mar 11, 2022 | 44.71 | 45.00 | 42.65 | 42.67 | 2,655,458 | -1.51(-3.42%) |
Mar 10, 2022 | 42.94 | 44.43 | 42.80 | 44.18 | 3,702,117 | +0.35(+0.80%) |
Mar 09, 2022 | 42.79 | 44.62 | 42.20 | 43.83 | 4,182,196 | +2.08(+4.98%) |
Mar 08, 2022 | 40.92 | 41.96 | 39.23 | 41.75 | 8,470,616 | +0.84(+2.05%) |
Mar 07, 2022 | 46.36 | 46.45 | 40.91 | 40.91 | 6,315,967 | -5.44(-11.74%) |
Mar 04, 2022 | 47.70 | 48.52 | 45.75 | 46.35 | 4,713,620 | -1.93(-4.00%) |
Mar 03, 2022 | 50.84 | 51.63 | 47.66 | 48.28 | 4,138,564 | -2.46(-4.85%) |
Mar 02, 2022 | 51.09 | 51.72 | 49.60 | 50.74 | 3,109,527 | -0.08(-0.16%) |