Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.17 | 28.32 | 27.58 | 28.05 | 1,182,809 | -0.57(-2.01%) |
Oct 28, 2022 | 27.94 | 28.70 | 27.54 | 28.62 | 965,392 | +0.59(+2.12%) |
Oct 27, 2022 | 28.08 | 28.94 | 27.85 | 28.03 | 1,697,514 | +0.07(+0.24%) |
Oct 26, 2022 | 28.34 | 28.75 | 27.95 | 27.96 | 1,390,418 | -0.40(-1.41%) |
Oct 25, 2022 | 26.99 | 28.71 | 26.96 | 28.36 | 1,580,725 | +1.54(+5.73%) |
Oct 24, 2022 | 26.79 | 27.19 | 26.49 | 26.82 | 1,600,281 | +0.21(+0.80%) |
Oct 21, 2022 | 25.47 | 26.81 | 25.25 | 26.61 | 2,607,906 | +0.84(+3.25%) |
Oct 20, 2022 | 26.10 | 26.52 | 25.61 | 25.77 | 1,552,610 | -0.16(-0.60%) |
Oct 19, 2022 | 26.70 | 26.81 | 25.57 | 25.93 | 2,100,995 | -1.24(-4.55%) |
Oct 18, 2022 | 27.15 | 27.51 | 26.73 | 27.16 | 2,882,303 | +0.69(+2.61%) |
Oct 17, 2022 | 26.50 | 27.03 | 26.33 | 26.47 | 1,933,696 | +0.63(+2.45%) |
Oct 14, 2022 | 26.93 | 27.15 | 25.68 | 25.84 | 1,914,824 | -0.91(-3.42%) |
Oct 13, 2022 | 26.01 | 27.06 | 25.23 | 26.75 | 2,045,444 | -0.05(-0.18%) |
Oct 12, 2022 | 27.23 | 27.38 | 26.70 | 26.80 | 1,755,288 | -0.56(-2.06%) |
Oct 11, 2022 | 26.96 | 28.03 | 26.71 | 27.37 | 1,929,368 | +0.37(+1.37%) |
Oct 10, 2022 | 27.15 | 27.30 | 26.64 | 27.00 | 959,460 | -0.01(-0.04%) |
Oct 07, 2022 | 27.37 | 27.55 | 26.65 | 27.01 | 1,364,837 | -0.89(-3.18%) |
Oct 06, 2022 | 27.38 | 28.00 | 27.31 | 27.89 | 1,394,676 | +0.28(+1.02%) |
Oct 05, 2022 | 27.42 | 27.67 | 27.08 | 27.61 | 1,966,504 | -0.39(-1.39%) |
Oct 04, 2022 | 27.14 | 28.04 | 27.11 | 28.00 | 2,801,454 | +1.42(+5.35%) |
Oct 03, 2022 | 25.72 | 26.77 | 25.47 | 26.58 | 2,327,450 | +1.35(+5.36%) |
Sep 30, 2022 | 25.20 | 25.62 | 24.87 | 25.23 | 1,785,614 | -0.07(-0.27%) |
Sep 29, 2022 | 25.63 | 25.68 | 24.96 | 25.29 | 2,594,249 | -0.97(-3.71%) |
Sep 28, 2022 | 25.19 | 26.47 | 25.01 | 26.27 | 2,439,977 | +1.44(+5.80%) |
Sep 27, 2022 | 25.63 | 25.78 | 24.63 | 24.83 | 2,091,569 | -0.49(-1.92%) |
Sep 26, 2022 | 26.29 | 26.57 | 25.29 | 25.31 | 1,864,425 | -1.16(-4.38%) |
Sep 23, 2022 | 25.69 | 26.49 | 25.57 | 26.47 | 3,245,369 | +0.58(+2.26%) |
Sep 22, 2022 | 26.48 | 26.75 | 25.79 | 25.89 | 5,455,257 | -1.38(-5.07%) |
Sep 21, 2022 | 28.10 | 28.61 | 27.16 | 27.27 | 2,173,167 | -0.62(-2.23%) |
Sep 20, 2022 | 27.93 | 28.14 | 27.47 | 27.89 | 2,129,412 | -0.59(-2.08%) |
Sep 19, 2022 | 28.13 | 28.63 | 27.87 | 28.49 | 2,979,803 | +0.88(+3.17%) |
Sep 16, 2022 | 26.96 | 27.77 | 26.81 | 27.61 | 2,865,937 | +0.63(+2.34%) |
Sep 15, 2022 | 26.98 | 27.66 | 26.73 | 26.98 | 2,289,071 | -0.01(-0.04%) |
Sep 14, 2022 | 27.17 | 27.32 | 26.58 | 26.99 | 1,852,625 | -0.06(-0.22%) |
Sep 13, 2022 | 28.07 | 28.07 | 26.93 | 27.05 | 1,919,952 | -2.04(-7.03%) |
Sep 12, 2022 | 29.04 | 29.67 | 28.97 | 29.09 | 1,521,076 | +0.35(+1.22%) |
Sep 09, 2022 | 28.15 | 28.87 | 27.97 | 28.74 | 1,137,991 | +0.86(+3.07%) |
Sep 08, 2022 | 27.41 | 27.90 | 27.03 | 27.88 | 1,037,076 | +0.18(+0.67%) |
Sep 07, 2022 | 26.99 | 27.75 | 26.87 | 27.70 | 980,432 | +0.70(+2.60%) |
Sep 06, 2022 | 27.44 | 27.53 | 26.65 | 27.00 | 1,517,773 | -0.48(-1.74%) |
Sep 02, 2022 | 27.95 | 28.12 | 27.30 | 27.47 | 1,220,534 | -0.02(-0.07%) |
Sep 01, 2022 | 27.53 | 27.67 | 27.00 | 27.49 | 1,283,889 | -0.39(-1.40%) |
Aug 31, 2022 | 28.51 | 28.59 | 27.73 | 27.88 | 1,486,028 | -0.62(-2.19%) |
Aug 30, 2022 | 29.19 | 29.19 | 28.29 | 28.50 | 1,106,665 | -0.33(-1.15%) |
Aug 29, 2022 | 28.53 | 29.22 | 28.39 | 28.84 | 1,159,001 | +0.09(+0.30%) |
Aug 26, 2022 | 30.24 | 30.34 | 28.57 | 28.75 | 1,198,047 | -1.47(-4.86%) |
Aug 25, 2022 | 28.86 | 30.30 | 28.86 | 30.22 | 1,180,182 | +0.77(+2.61%) |
Aug 24, 2022 | 28.50 | 30.12 | 28.35 | 29.45 | 1,713,350 | +0.49(+1.68%) |
Aug 23, 2022 | 29.08 | 29.63 | 28.92 | 28.96 | 1,012,119 | -0.09(-0.30%) |
Aug 22, 2022 | 29.34 | 29.55 | 28.97 | 29.05 | 1,218,588 | -0.77(-2.58%) |
Aug 19, 2022 | 30.86 | 30.86 | 29.79 | 29.82 | 1,476,452 | -1.37(-4.40%) |
Aug 18, 2022 | 31.28 | 31.33 | 30.87 | 31.19 | 1,152,036 | -0.03(-0.09%) |
Aug 17, 2022 | 31.76 | 31.79 | 31.10 | 31.22 | 1,145,132 | -0.98(-3.05%) |
Aug 16, 2022 | 31.87 | 32.64 | 31.37 | 32.20 | 1,204,917 | +0.10(+0.30%) |
Aug 15, 2022 | 32.48 | 32.62 | 31.88 | 32.11 | 876,670 | -0.46(-1.40%) |
Aug 12, 2022 | 32.33 | 32.58 | 31.83 | 32.56 | 818,283 | +0.50(+1.55%) |
Aug 11, 2022 | 31.94 | 32.77 | 31.87 | 32.07 | 1,652,408 | +0.40(+1.26%) |
Aug 10, 2022 | 31.40 | 32.40 | 31.39 | 31.67 | 1,449,538 | +1.11(+3.63%) |
Aug 09, 2022 | 31.18 | 31.40 | 30.36 | 30.56 | 1,547,570 | -0.89(-2.82%) |
Aug 08, 2022 | 31.00 | 31.76 | 31.00 | 31.44 | 1,277,446 | +0.59(+1.92%) |
Aug 05, 2022 | 30.07 | 31.03 | 29.87 | 30.85 | 936,938 | +0.01(+0.03%) |
Aug 04, 2022 | 30.20 | 31.35 | 30.09 | 30.84 | 1,197,161 | +0.56(+1.86%) |
Aug 03, 2022 | 30.08 | 30.46 | 29.42 | 30.28 | 1,189,982 | +0.36(+1.20%) |
Aug 02, 2022 | 31.29 | 31.42 | 29.88 | 29.92 | 1,020,567 | -1.74(-5.51%) |
Aug 01, 2022 | 31.49 | 32.09 | 31.05 | 31.66 | 1,065,246 | +0.05(+0.15%) |
Jul 29, 2022 | 31.75 | 31.75 | 30.92 | 31.61 | 1,160,308 | +0.02(+0.06%) |
Jul 28, 2022 | 31.58 | 32.11 | 30.86 | 31.59 | 1,608,237 | +0.14(+0.43%) |
Jul 27, 2022 | 30.65 | 31.63 | 29.97 | 31.46 | 1,414,388 | +0.95(+3.11%) |
Jul 26, 2022 | 30.55 | 30.86 | 30.30 | 30.51 | 1,083,246 | -0.23(-0.76%) |
Jul 25, 2022 | 30.93 | 31.24 | 30.43 | 30.74 | 1,335,253 | -0.66(-2.10%) |
Jul 22, 2022 | 31.40 | 32.17 | 30.79 | 31.40 | 1,589,234 | +0.28(+0.90%) |
Jul 21, 2022 | 29.90 | 31.12 | 29.48 | 31.12 | 1,806,369 | +0.74(+2.42%) |
Jul 20, 2022 | 30.60 | 30.60 | 29.77 | 30.38 | 1,711,502 | +0.00(+0.00%) |
Jul 19, 2022 | 29.42 | 30.47 | 29.27 | 30.38 | 1,504,316 | +1.03(+3.50%) |
Jul 18, 2022 | 29.62 | 30.07 | 29.06 | 29.35 | 1,530,978 | -0.10(-0.33%) |
Jul 15, 2022 | 29.94 | 29.94 | 28.67 | 29.45 | 1,046,342 | +0.16(+0.56%) |
Jul 14, 2022 | 29.29 | 29.44 | 28.60 | 29.29 | 923,728 | -0.35(-1.18%) |
Jul 13, 2022 | 28.70 | 29.79 | 28.10 | 29.64 | 1,108,914 | +0.20(+0.69%) |
Jul 12, 2022 | 29.13 | 30.34 | 29.06 | 29.43 | 1,575,837 | +0.02(+0.07%) |
Jul 11, 2022 | 29.05 | 29.92 | 28.94 | 29.41 | 1,608,858 | -0.24(-0.82%) |
Jul 08, 2022 | 29.00 | 29.80 | 28.98 | 29.65 | 1,041,312 | +0.44(+1.49%) |
Jul 07, 2022 | 29.35 | 29.64 | 28.77 | 29.22 | 1,156,803 | -0.07(-0.23%) |
Jul 06, 2022 | 29.63 | 29.96 | 28.30 | 29.29 | 1,813,405 | -0.32(-1.08%) |
Jul 05, 2022 | 28.20 | 29.64 | 28.20 | 29.61 | 1,651,927 | +0.89(+3.10%) |
Jul 01, 2022 | 27.76 | 29.01 | 27.65 | 28.71 | 2,256,041 | +1.15(+4.18%) |
Jun 30, 2022 | 27.02 | 27.83 | 26.59 | 27.56 | 1,448,862 | +0.31(+1.14%) |
Jun 29, 2022 | 27.48 | 27.58 | 26.81 | 27.25 | 1,180,145 | -0.45(-1.61%) |
Jun 28, 2022 | 28.65 | 28.76 | 27.67 | 27.70 | 1,528,512 | -0.68(-2.39%) |
Jun 27, 2022 | 28.45 | 29.08 | 27.83 | 28.38 | 1,833,760 | +0.10(+0.34%) |
Jun 24, 2022 | 27.69 | 28.77 | 27.47 | 28.28 | 3,268,738 | +0.69(+2.49%) |
Jun 23, 2022 | 26.68 | 27.93 | 26.41 | 27.59 | 5,930,217 | +2.19(+8.62%) |
Jun 22, 2022 | 24.31 | 25.72 | 24.27 | 25.40 | 3,998,797 | +0.60(+2.42%) |
Jun 21, 2022 | 25.21 | 25.83 | 24.52 | 24.80 | 2,663,200 | +0.05(+0.20%) |
Jun 17, 2022 | 24.84 | 25.07 | 24.00 | 24.75 | 3,325,888 | -0.46(-1.84%) |
Jun 16, 2022 | 26.35 | 26.57 | 24.67 | 25.22 | 3,729,741 | -2.21(-8.05%) |
Jun 15, 2022 | 27.90 | 28.23 | 26.76 | 27.43 | 1,983,267 | -0.20(-0.74%) |
Jun 14, 2022 | 28.05 | 28.48 | 27.37 | 27.63 | 2,292,695 | -0.53(-1.89%) |
Jun 13, 2022 | 29.09 | 29.75 | 27.54 | 28.16 | 2,971,845 | -2.05(-6.79%) |
Jun 10, 2022 | 31.55 | 31.66 | 30.20 | 30.22 | 1,691,594 | -1.83(-5.71%) |
Jun 09, 2022 | 31.54 | 32.66 | 31.34 | 32.05 | 1,605,623 | +0.15(+0.46%) |
Jun 08, 2022 | 32.09 | 32.56 | 31.63 | 31.90 | 2,133,498 | -0.65(-1.99%) |
Jun 07, 2022 | 31.90 | 32.66 | 31.47 | 32.55 | 2,592,067 | +0.24(+0.75%) |
Jun 06, 2022 | 32.82 | 32.82 | 32.20 | 32.31 | 1,284,367 | -0.28(-0.86%) |
Jun 03, 2022 | 32.61 | 32.99 | 32.42 | 32.59 | 1,412,918 | -0.48(-1.46%) |
Jun 02, 2022 | 33.31 | 33.53 | 32.61 | 33.07 | 1,287,239 | +0.15(+0.44%) |
Jun 01, 2022 | 33.44 | 33.53 | 32.78 | 32.93 | 1,756,066 | -0.47(-1.42%) |
May 31, 2022 | 33.34 | 33.63 | 32.78 | 33.40 | 979,680 | -0.31(-0.92%) |
May 27, 2022 | 33.59 | 33.82 | 33.04 | 33.71 | 1,542,735 | +0.42(+1.25%) |
May 26, 2022 | 32.03 | 33.51 | 31.94 | 33.30 | 2,099,168 | +1.37(+4.28%) |
May 25, 2022 | 30.55 | 32.08 | 30.55 | 31.93 | 2,213,754 | +1.55(+5.10%) |
May 24, 2022 | 30.95 | 31.09 | 29.68 | 30.38 | 2,080,355 | -0.85(-2.73%) |
May 23, 2022 | 32.27 | 32.31 | 31.03 | 31.23 | 1,415,035 | -0.75(-2.33%) |
May 20, 2022 | 32.12 | 32.19 | 30.69 | 31.98 | 1,465,066 | +0.29(+0.92%) |
May 19, 2022 | 30.85 | 32.39 | 30.70 | 31.69 | 2,957,829 | +0.81(+2.63%) |
May 18, 2022 | 32.44 | 32.44 | 30.68 | 30.87 | 2,054,227 | -2.08(-6.32%) |
May 17, 2022 | 32.64 | 32.99 | 31.69 | 32.96 | 1,448,738 | +1.10(+3.47%) |
May 16, 2022 | 32.23 | 32.63 | 30.79 | 31.85 | 1,719,798 | -0.43(-1.32%) |
May 13, 2022 | 31.73 | 32.82 | 31.54 | 32.28 | 2,278,027 | +0.55(+1.74%) |
May 12, 2022 | 29.73 | 32.07 | 29.59 | 31.73 | 2,920,885 | +1.82(+6.09%) |
May 11, 2022 | 32.13 | 32.34 | 29.83 | 29.91 | 2,831,706 | -2.23(-6.93%) |
May 10, 2022 | 32.88 | 33.04 | 31.51 | 32.13 | 2,331,578 | -0.15(-0.48%) |
May 09, 2022 | 31.40 | 32.85 | 31.40 | 32.29 | 3,050,278 | +0.13(+0.39%) |
May 06, 2022 | 32.54 | 32.67 | 31.15 | 32.16 | 2,216,267 | -0.74(-2.24%) |
May 05, 2022 | 33.74 | 34.34 | 32.57 | 32.90 | 2,146,793 | -1.69(-4.87%) |
May 04, 2022 | 32.66 | 34.71 | 32.27 | 34.58 | 2,542,841 | +2.06(+6.34%) |
May 03, 2022 | 31.82 | 32.68 | 31.61 | 32.52 | 1,095,207 | +0.66(+2.06%) |
May 02, 2022 | 31.08 | 31.91 | 30.74 | 31.87 | 1,392,733 | +0.60(+1.91%) |
Apr 29, 2022 | 32.77 | 33.12 | 31.13 | 31.27 | 1,656,315 | -1.67(-5.06%) |
Apr 28, 2022 | 31.90 | 33.15 | 31.18 | 32.94 | 2,565,405 | +1.73(+5.53%) |
Apr 27, 2022 | 32.01 | 32.45 | 31.05 | 31.21 | 2,441,992 | -0.94(-2.94%) |
Apr 26, 2022 | 33.14 | 33.55 | 32.15 | 32.15 | 3,255,702 | -0.54(-1.65%) |
Apr 25, 2022 | 30.88 | 32.78 | 30.47 | 32.69 | 2,500,015 | +1.49(+4.79%) |
Apr 22, 2022 | 32.35 | 32.36 | 31.15 | 31.20 | 1,606,876 | -1.33(-4.09%) |
Apr 21, 2022 | 33.63 | 34.06 | 32.33 | 32.53 | 3,405,086 | -0.45(-1.37%) |
Apr 20, 2022 | 33.23 | 34.20 | 32.94 | 32.98 | 1,933,936 | +0.14(+0.44%) |
Apr 19, 2022 | 31.85 | 33.06 | 31.85 | 32.84 | 1,879,675 | +1.24(+3.94%) |
Apr 18, 2022 | 31.76 | 32.37 | 31.36 | 31.60 | 1,991,522 | -0.41(-1.29%) |
Apr 14, 2022 | 31.98 | 32.59 | 31.63 | 32.01 | 3,921,704 | +0.03(+0.09%) |
Apr 13, 2022 | 30.92 | 32.29 | 30.89 | 31.98 | 3,734,275 | +0.97(+3.14%) |
Apr 12, 2022 | 31.00 | 32.02 | 30.86 | 31.01 | 4,856,766 | +0.68(+2.26%) |
Apr 11, 2022 | 29.99 | 30.90 | 29.79 | 30.32 | 3,506,036 | +0.41(+1.39%) |
Apr 08, 2022 | 29.96 | 31.23 | 29.79 | 29.91 | 2,416,470 | -0.05(-0.16%) |
Apr 07, 2022 | 29.89 | 30.23 | 29.05 | 29.96 | 3,501,659 | +0.08(+0.26%) |
Apr 06, 2022 | 30.27 | 30.40 | 29.61 | 29.88 | 3,104,427 | -0.99(-3.22%) |
Apr 05, 2022 | 31.98 | 32.57 | 30.71 | 30.87 | 2,961,621 | -1.03(-3.23%) |
Apr 04, 2022 | 31.66 | 32.25 | 31.51 | 31.90 | 2,034,149 | +0.34(+1.07%) |
Apr 01, 2022 | 31.64 | 31.88 | 31.11 | 31.57 | 2,995,505 | +0.35(+1.11%) |
Mar 31, 2022 | 32.35 | 32.67 | 31.22 | 31.22 | 2,734,334 | -1.48(-4.51%) |
Mar 30, 2022 | 33.63 | 33.65 | 32.44 | 32.69 | 2,391,948 | -1.03(-3.06%) |
Mar 29, 2022 | 33.26 | 34.00 | 33.10 | 33.73 | 3,039,060 | +1.11(+3.40%) |
Mar 28, 2022 | 32.18 | 32.83 | 31.93 | 32.62 | 3,166,261 | +0.13(+0.42%) |
Mar 25, 2022 | 33.08 | 33.36 | 32.18 | 32.48 | 3,845,142 | -0.67(-2.01%) |
Mar 24, 2022 | 33.21 | 34.87 | 32.30 | 33.15 | 9,116,577 | -1.59(-4.58%) |
Mar 23, 2022 | 36.04 | 36.20 | 34.57 | 34.74 | 5,265,295 | -1.70(-4.66%) |
Mar 22, 2022 | 36.37 | 36.95 | 35.83 | 36.44 | 1,642,069 | +0.38(+1.04%) |
Mar 21, 2022 | 37.02 | 37.03 | 35.41 | 36.06 | 2,229,746 | -0.95(-2.58%) |
Mar 18, 2022 | 36.36 | 37.15 | 36.03 | 37.01 | 2,456,456 | +0.56(+1.53%) |
Mar 17, 2022 | 35.76 | 36.49 | 35.50 | 36.45 | 1,487,058 | +0.63(+1.75%) |
Mar 16, 2022 | 35.99 | 36.61 | 34.55 | 35.83 | 2,426,738 | +0.40(+1.12%) |
Mar 15, 2022 | 34.21 | 35.51 | 34.16 | 35.43 | 1,181,006 | +1.23(+3.61%) |
Mar 14, 2022 | 36.50 | 36.51 | 33.35 | 34.20 | 2,468,332 | -2.33(-6.39%) |
Mar 11, 2022 | 37.12 | 37.71 | 36.45 | 36.53 | 1,567,466 | -0.38(-1.02%) |
Mar 10, 2022 | 36.28 | 36.95 | 36.91 | 2,461,864 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.39 | 37.31 | 36.39 | 36.73 | 1,469,305 | +0.89(+2.47%) |
Mar 08, 2022 | 35.55 | 37.50 | 35.19 | 35.85 | 1,500,537 | +0.12(+0.32%) |
Mar 07, 2022 | 37.51 | 37.85 | 35.71 | 35.73 | 1,830,636 | -1.77(-4.73%) |
Mar 04, 2022 | 37.24 | 37.54 | 36.63 | 37.51 | 1,400,219 | -0.15(-0.41%) |
Mar 03, 2022 | 39.34 | 39.37 | 37.35 | 37.66 | 1,147,941 | -1.01(-2.62%) |
Mar 02, 2022 | 38.08 | 39.08 | 37.77 | 38.67 | 2,172,542 | +1.03(+2.74%) |
Mar 01, 2022 | 37.12 | 38.15 | 36.83 | 37.64 | 2,588,658 | +0.41(+1.11%) |
Feb 28, 2022 | 36.67 | 37.41 | 36.63 | 37.23 | 1,552,225 | +0.28(+0.76%) |
Feb 25, 2022 | 35.35 | 37.02 | 36.09 | 36.95 | 1,580,934 | +1.45(+4.07%) |
Feb 24, 2022 | 32.91 | 35.66 | 32.72 | 35.50 | 2,094,741 | +1.48(+4.37%) |
Feb 23, 2022 | 35.28 | 35.38 | 33.87 | 34.02 | 1,869,833 | -1.00(-2.86%) |
Feb 22, 2022 | 36.06 | 36.43 | 34.77 | 35.02 | 2,091,145 | -1.55(-4.24%) |
Feb 18, 2022 | 36.57 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.53 | 37.83 | 36.49 | 36.64 | 1,547,659 | -1.26(-3.33%) |
Feb 16, 2022 | 37.62 | 38.15 | 37.27 | 37.90 | 1,489,490 | -0.09(-0.23%) |
Feb 15, 2022 | 37.99 | 38.39 | 37.72 | 37.99 | 1,097,773 | +0.42(+1.13%) |
Feb 14, 2022 | 36.98 | 38.07 | 36.98 | 37.56 | 1,364,790 | +0.37(+0.99%) |
Feb 11, 2022 | 37.79 | 38.18 | 36.90 | 37.20 | 1,488,258 | -0.19(-0.52%) |
Feb 10, 2022 | 38.53 | 39.28 | 37.13 | 37.39 | 2,231,959 | -2.23(-5.62%) |
Feb 09, 2022 | 38.66 | 39.79 | 38.66 | 39.62 | 1,490,098 | +1.17(+3.03%) |
Feb 08, 2022 | 37.81 | 38.44 | 37.52 | 38.45 | 1,880,711 | +0.66(+1.73%) |
Feb 07, 2022 | 37.78 | 38.37 | 37.42 | 37.80 | 1,835,520 | +0.37(+0.98%) |
Feb 04, 2022 | 39.91 | 40.07 | 37.38 | 37.43 | 2,682,135 | -2.84(-7.06%) |
Feb 03, 2022 | 40.44 | 40.27 | 955,204 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.12 | 41.32 | 39.82 | 41.15 | 1,547,306 | +1.30(+3.27%) |
Feb 01, 2022 | 40.96 | 41.10 | 38.72 | 39.85 | 2,050,120 | -0.74(-1.82%) |
Jan 31, 2022 | 39.25 | 40.61 | 40.59 | 1,610,154 | +1.01(+2.55%) | |
Jan 28, 2022 | 38.45 | 39.60 | 37.64 | 39.58 | 1,607,891 | +1.25(+3.26%) |
Jan 27, 2022 | 39.16 | 39.66 | 37.88 | 38.33 | 2,162,987 | -0.31(-0.80%) |
Jan 26, 2022 | 41.26 | 41.42 | 38.49 | 38.64 | 2,162,638 | -1.95(-4.80%) |
Jan 25, 2022 | 39.94 | 41.07 | 39.34 | 40.59 | 1,921,823 | -0.42(-1.03%) |
Jan 24, 2022 | 38.10 | 41.03 | 37.97 | 41.01 | 3,223,037 | +2.03(+5.20%) |
Jan 21, 2022 | 40.10 | 40.61 | 38.95 | 38.98 | 2,932,494 | -0.90(-2.26%) |
Jan 20, 2022 | 41.95 | 42.30 | 39.76 | 39.89 | 2,772,920 | -1.83(-4.38%) |
Jan 19, 2022 | 42.70 | 43.27 | 41.51 | 41.71 | 3,850,510 | -1.71(-3.94%) |
Jan 18, 2022 | 46.54 | 46.79 | 43.11 | 43.42 | 3,688,872 | -3.69(-7.83%) |
Jan 14, 2022 | 47.11 | 0 | -0.33(-0.69%) | |||
Jan 13, 2022 | 45.11 | 48.00 | 44.37 | 47.44 | 20,065,776 | +6.72(+16.52%) |
Jan 12, 2022 | 40.75 | 41.34 | 40.54 | 40.71 | 3,613,834 | +0.22(+0.55%) |
Jan 11, 2022 | 39.70 | 40.80 | 39.47 | 40.49 | 2,446,635 | +1.02(+2.58%) |
Jan 10, 2022 | 38.38 | 39.55 | 37.61 | 39.47 | 3,041,689 | +1.28(+3.35%) |
Jan 07, 2022 | 40.22 | 40.54 | 38.15 | 38.20 | 1,762,405 | -2.04(-5.06%) |
Jan 06, 2022 | 41.17 | 41.25 | 39.86 | 40.23 | 1,584,235 | -1.08(-2.60%) |
Jan 05, 2022 | 41.88 | 43.06 | 41.17 | 41.31 | 1,251,360 | -0.78(-1.85%) |
Jan 04, 2022 | 41.57 | 42.31 | 41.48 | 42.09 | 905,516 | +0.67(+1.62%) |
Jan 03, 2022 | 43.18 | 43.22 | 41.22 | 41.41 | 1,134,142 | -1.56(-3.62%) |
Dec 31, 2021 | 42.75 | 43.23 | 42.56 | 42.97 | 625,402 | +0.17(+0.40%) |
Dec 30, 2021 | 43.54 | 43.65 | 42.72 | 42.80 | 560,746 | -0.56(-1.29%) |
Dec 29, 2021 | 42.91 | 43.55 | 42.87 | 43.36 | 1,192,993 | +0.42(+0.98%) |
Dec 28, 2021 | 42.28 | 43.47 | 42.28 | 42.93 | 1,496,328 | +0.50(+1.18%) |
Dec 27, 2021 | 41.84 | 42.45 | 41.69 | 42.43 | 1,145,451 | +0.72(+1.73%) |
Dec 23, 2021 | 41.95 | 42.09 | 41.53 | 41.71 | 679,515 | +0.03(+0.07%) |
Dec 22, 2021 | 40.14 | 41.70 | 39.98 | 41.68 | 1,013,466 | +1.37(+3.41%) |
Dec 21, 2021 | 39.52 | 40.33 | 39.43 | 40.31 | 1,009,691 | +1.33(+3.40%) |
Dec 20, 2021 | 39.72 | 39.96 | 38.31 | 38.98 | 1,373,732 | -1.34(-3.31%) |
Dec 17, 2021 | 41.10 | 41.42 | 40.14 | 40.32 | 3,232,546 | -1.15(-2.78%) |
Dec 16, 2021 | 41.99 | 42.31 | 41.36 | 41.47 | 1,151,806 | -0.96(-2.26%) |
Dec 15, 2021 | 41.79 | 42.58 | 41.50 | 42.43 | 1,433,490 | +0.85(+2.06%) |
Dec 14, 2021 | 41.70 | 42.13 | 41.17 | 41.58 | 1,490,462 | -0.56(-1.32%) |
Dec 13, 2021 | 43.86 | 44.03 | 41.90 | 42.13 | 1,350,569 | -0.72(-1.68%) |
Dec 10, 2021 | 42.59 | 42.88 | 42.11 | 42.86 | 899,349 | +0.67(+1.59%) |
Dec 09, 2021 | 42.34 | 43.18 | 42.04 | 42.18 | 1,088,572 | -0.40(-0.95%) |
Dec 08, 2021 | 42.73 | 43.08 | 42.18 | 42.59 | 1,309,256 | +0.20(+0.48%) |
Dec 07, 2021 | 42.95 | 43.09 | 42.11 | 42.38 | 1,115,787 | -0.18(-0.43%) |
Dec 06, 2021 | 41.18 | 42.87 | 40.81 | 42.57 | 1,668,430 | +2.02(+4.98%) |
Dec 03, 2021 | 40.80 | 40.91 | 39.91 | 40.55 | 1,939,786 | +0.12(+0.31%) |
Dec 02, 2021 | 38.77 | 40.67 | 38.30 | 40.43 | 1,697,661 | +2.15(+5.62%) |
Dec 01, 2021 | 39.24 | 39.99 | 38.26 | 38.27 | 1,298,901 | -0.14(-0.38%) |
Nov 30, 2021 | 39.63 | 40.33 | 38.26 | 38.42 | 2,164,350 | -1.42(-3.57%) |
Nov 29, 2021 | 40.89 | 41.02 | 39.57 | 39.84 | 1,305,168 | -0.69(-1.71%) |
Nov 26, 2021 | 41.04 | 41.55 | 39.92 | 40.53 | 840,619 | -1.30(-3.10%) |
Nov 24, 2021 | 42.11 | 42.41 | 41.81 | 41.83 | 1,071,387 | -0.41(-0.98%) |
Nov 23, 2021 | 40.97 | 42.35 | 40.58 | 42.24 | 1,651,194 | +1.27(+3.09%) |
Nov 22, 2021 | 42.27 | 42.36 | 40.95 | 40.97 | 1,595,650 | -0.81(-1.93%) |
Nov 19, 2021 | 42.14 | 43.05 | 41.71 | 41.78 | 1,960,599 | -0.60(-1.41%) |
Nov 18, 2021 | 42.28 | 42.44 | 42.11 | 42.38 | 1,180,372 | +0.29(+0.68%) |
Nov 17, 2021 | 41.82 | 42.16 | 41.24 | 42.09 | 1,198,832 | +0.38(+0.92%) |
Nov 16, 2021 | 40.45 | 41.97 | 40.39 | 41.70 | 1,797,369 | +1.11(+2.75%) |
Nov 15, 2021 | 41.04 | 41.04 | 40.43 | 40.59 | 1,190,816 | -0.38(-0.94%) |
Nov 12, 2021 | 40.42 | 41.01 | 40.17 | 40.97 | 1,256,014 | +0.73(+1.81%) |
Nov 11, 2021 | 40.11 | 40.45 | 39.95 | 40.24 | 920,372 | +0.40(+1.01%) |
Nov 10, 2021 | 40.61 | 39.67 | 39.84 | 1,104,464 | -1.10(-2.70%) | |
Nov 09, 2021 | 40.59 | 41.46 | 40.52 | 40.94 | 1,526,187 | +0.74(+1.84%) |
Nov 08, 2021 | 40.67 | 40.79 | 39.87 | 40.20 | 772,870 | -0.38(-0.94%) |
Nov 05, 2021 | 40.33 | 40.87 | 40.10 | 40.59 | 867,118 | +0.86(+2.17%) |
Nov 04, 2021 | 40.11 | 40.57 | 39.55 | 39.73 | 995,002 | -0.05(-0.12%) |
Nov 03, 2021 | 39.08 | 40.48 | 38.84 | 39.77 | 1,112,541 | +0.82(+2.11%) |
Nov 02, 2021 | 39.89 | 39.89 | 38.62 | 38.95 | 1,210,521 | -0.87(-2.19%) |