Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.04 | 39.75 | 38.71 | 39.61 | 3,070,372 | +0.60(+1.53%) |
Nov 29, 2022 | 38.96 | 39.11 | 38.53 | 39.01 | 1,695,882 | +0.05(+0.13%) |
Nov 28, 2022 | 38.96 | 39.51 | 38.86 | 38.96 | 1,788,182 | -0.21(-0.53%) |
Nov 25, 2022 | 39.04 | 39.32 | 38.96 | 39.17 | 609,722 | +0.26(+0.68%) |
Nov 23, 2022 | 38.91 | 39.16 | 38.71 | 38.90 | 1,812,079 | +0.18(+0.46%) |
Nov 22, 2022 | 39.05 | 39.46 | 38.50 | 38.72 | 4,905,331 | -2.53(-6.13%) |
Nov 21, 2022 | 41.72 | 41.78 | 41.08 | 41.25 | 1,186,494 | -0.33(-0.80%) |
Nov 18, 2022 | 41.33 | 41.85 | 40.77 | 41.58 | 1,650,919 | +0.61(+1.48%) |
Nov 17, 2022 | 40.91 | 40.99 | 40.17 | 40.98 | 1,115,142 | -0.19(-0.45%) |
Nov 16, 2022 | 40.81 | 41.66 | 40.76 | 41.16 | 1,041,550 | +0.55(+1.35%) |
Nov 15, 2022 | 41.17 | 41.34 | 40.51 | 40.61 | 1,196,173 | -0.40(-0.98%) |
Nov 14, 2022 | 40.80 | 41.59 | 40.75 | 41.02 | 1,531,780 | +0.28(+0.70%) |
Nov 11, 2022 | 41.33 | 41.33 | 40.41 | 40.73 | 2,136,765 | -0.42(-1.02%) |
Nov 10, 2022 | 41.85 | 41.98 | 40.61 | 41.15 | 2,179,144 | +0.46(+1.13%) |
Nov 09, 2022 | 40.89 | 41.20 | 40.63 | 40.69 | 1,155,727 | -0.31(-0.76%) |
Nov 08, 2022 | 40.82 | 41.68 | 40.68 | 41.01 | 1,490,986 | +0.24(+0.60%) |
Nov 07, 2022 | 40.92 | 41.01 | 40.57 | 40.76 | 1,291,514 | -0.16(-0.38%) |
Nov 04, 2022 | 41.53 | 41.98 | 40.58 | 40.92 | 1,545,830 | -0.37(-0.90%) |
Nov 03, 2022 | 40.59 | 41.73 | 40.53 | 41.29 | 1,421,910 | +0.41(+1.00%) |
Nov 02, 2022 | 41.12 | 40.86 | 40.88 | 1,641,409 | -0.32(-0.78%) | |
Nov 01, 2022 | 41.24 | 41.59 | 40.67 | 41.20 | 1,495,304 | +0.12(+0.29%) |
Oct 31, 2022 | 40.60 | 41.24 | 40.49 | 41.08 | 2,210,651 | +0.20(+0.50%) |
Oct 28, 2022 | 40.08 | 40.91 | 40.03 | 40.88 | 2,035,106 | +0.83(+2.07%) |
Oct 27, 2022 | 39.05 | 40.33 | 38.90 | 40.05 | 2,592,836 | +1.44(+3.72%) |
Oct 26, 2022 | 36.77 | 38.95 | 36.10 | 38.61 | 3,705,812 | +3.52(+10.04%) |
Oct 25, 2022 | 34.97 | 35.23 | 34.23 | 35.09 | 2,054,339 | -0.33(-0.94%) |
Oct 24, 2022 | 36.07 | 36.32 | 35.41 | 35.42 | 1,439,735 | -0.15(-0.41%) |
Oct 21, 2022 | 35.18 | 35.68 | 34.82 | 35.57 | 1,197,908 | +0.43(+1.22%) |
Oct 20, 2022 | 36.03 | 36.20 | 34.81 | 35.14 | 1,328,414 | -0.87(-2.41%) |
Oct 19, 2022 | 35.69 | 36.03 | 35.43 | 36.01 | 1,061,365 | +0.20(+0.57%) |
Oct 18, 2022 | 35.80 | 36.07 | 35.49 | 35.80 | 1,015,845 | +0.52(+1.47%) |
Oct 17, 2022 | 34.56 | 35.39 | 34.56 | 35.29 | 1,117,771 | +1.09(+3.20%) |
Oct 14, 2022 | 35.60 | 35.70 | 33.66 | 34.19 | 2,437,936 | -1.02(-2.88%) |
Oct 13, 2022 | 34.64 | 35.50 | 33.71 | 35.21 | 1,635,165 | -0.14(-0.39%) |
Oct 12, 2022 | 35.70 | 35.70 | 35.32 | 35.34 | 1,203,455 | -0.16(-0.44%) |
Oct 11, 2022 | 35.55 | 35.75 | 35.18 | 35.50 | 1,038,756 | -0.09(-0.25%) |
Oct 10, 2022 | 35.46 | 35.76 | 35.15 | 35.59 | 778,059 | +0.28(+0.80%) |
Oct 07, 2022 | 35.97 | 36.12 | 35.21 | 35.30 | 1,262,916 | -0.95(-2.61%) |
Oct 06, 2022 | 35.76 | 36.31 | 35.59 | 36.25 | 1,314,202 | +0.44(+1.23%) |
Oct 05, 2022 | 35.91 | 36.22 | 35.32 | 35.81 | 1,025,005 | -0.41(-1.13%) |
Oct 04, 2022 | 34.90 | 36.24 | 34.76 | 36.22 | 1,497,975 | +1.68(+4.86%) |
Oct 03, 2022 | 34.08 | 34.79 | 33.90 | 34.54 | 1,340,645 | +0.68(+2.02%) |
Sep 30, 2022 | 34.31 | 34.77 | 33.82 | 33.86 | 1,370,463 | -0.45(-1.31%) |
Sep 29, 2022 | 33.96 | 34.42 | 33.87 | 34.31 | 909,782 | +0.23(+0.69%) |
Sep 28, 2022 | 33.77 | 34.24 | 33.44 | 34.07 | 927,149 | +0.55(+1.63%) |
Sep 27, 2022 | 34.09 | 34.17 | 33.39 | 33.53 | 755,563 | -0.28(-0.84%) |
Sep 26, 2022 | 33.95 | 34.21 | 33.61 | 33.81 | 852,673 | -0.15(-0.43%) |
Sep 23, 2022 | 33.88 | 34.15 | 33.48 | 33.96 | 878,596 | -0.12(-0.34%) |
Sep 22, 2022 | 34.50 | 34.57 | 34.01 | 34.07 | 590,590 | -0.59(-1.69%) |
Sep 21, 2022 | 35.16 | 35.48 | 34.61 | 34.66 | 708,261 | -0.25(-0.73%) |
Sep 20, 2022 | 35.19 | 35.31 | 34.65 | 34.91 | 853,902 | -0.46(-1.30%) |
Sep 19, 2022 | 34.55 | 35.39 | 34.46 | 35.37 | 1,000,859 | +0.64(+1.86%) |
Sep 16, 2022 | 34.73 | 34.90 | 34.39 | 34.73 | 2,403,710 | -0.22(-0.64%) |
Sep 15, 2022 | 35.40 | 35.41 | 34.85 | 34.95 | 1,195,390 | -0.52(-1.46%) |
Sep 14, 2022 | 35.17 | 35.95 | 35.13 | 35.47 | 1,401,956 | +0.39(+1.11%) |
Sep 13, 2022 | 34.88 | 35.52 | 34.73 | 35.08 | 1,587,418 | -0.32(-0.91%) |
Sep 12, 2022 | 35.30 | 35.54 | 35.21 | 35.40 | 924,460 | +0.14(+0.39%) |
Sep 09, 2022 | 35.35 | 35.59 | 35.12 | 35.27 | 1,122,591 | -0.11(-0.30%) |
Sep 08, 2022 | 34.89 | 35.41 | 34.83 | 35.37 | 1,139,085 | +0.26(+0.75%) |
Sep 07, 2022 | 34.99 | 35.32 | 34.73 | 35.11 | 1,844,589 | +0.18(+0.50%) |
Sep 06, 2022 | 33.91 | 35.24 | 33.63 | 34.93 | 3,187,530 | +1.99(+6.05%) |
Sep 02, 2022 | 33.68 | 33.69 | 32.77 | 32.94 | 965,437 | -0.41(-1.23%) |
Sep 01, 2022 | 32.87 | 33.36 | 32.59 | 33.35 | 1,389,254 | +0.39(+1.19%) |
Aug 31, 2022 | 33.15 | 33.15 | 32.77 | 32.96 | 2,566,581 | -0.09(-0.27%) |
Aug 30, 2022 | 33.24 | 33.31 | 32.86 | 33.05 | 1,049,429 | -0.19(-0.56%) |
Aug 29, 2022 | 33.39 | 33.57 | 33.22 | 33.23 | 1,080,153 | -0.43(-1.28%) |
Aug 26, 2022 | 34.83 | 34.84 | 33.65 | 33.66 | 1,126,055 | -1.16(-3.34%) |
Aug 25, 2022 | 34.87 | 34.88 | 34.50 | 34.83 | 734,407 | +0.08(+0.22%) |
Aug 24, 2022 | 35.14 | 35.16 | 34.45 | 34.75 | 1,039,886 | -0.21(-0.61%) |
Aug 23, 2022 | 35.32 | 35.45 | 34.88 | 34.96 | 1,147,850 | -0.58(-1.62%) |
Aug 22, 2022 | 35.37 | 35.88 | 35.23 | 35.54 | 1,905,303 | -0.14(-0.38%) |
Aug 19, 2022 | 36.20 | 36.22 | 35.57 | 35.68 | 1,359,482 | -0.63(-1.75%) |
Aug 18, 2022 | 36.25 | 36.38 | 36.13 | 36.31 | 1,364,607 | +0.15(+0.41%) |
Aug 17, 2022 | 36.12 | 36.44 | 36.05 | 36.16 | 1,722,262 | -0.44(-1.20%) |
Aug 16, 2022 | 35.70 | 36.98 | 35.70 | 36.60 | 1,775,478 | +0.58(+1.60%) |
Aug 15, 2022 | 35.82 | 36.18 | 35.71 | 36.03 | 1,140,555 | -0.07(-0.19%) |
Aug 12, 2022 | 35.81 | 36.21 | 35.59 | 36.10 | 1,419,082 | +0.31(+0.87%) |
Aug 11, 2022 | 36.34 | 36.60 | 35.70 | 35.78 | 1,188,303 | -0.66(-1.82%) |
Aug 10, 2022 | 36.70 | 36.82 | 36.11 | 36.45 | 2,000,180 | +0.28(+0.78%) |
Aug 09, 2022 | 36.81 | 36.81 | 36.07 | 36.16 | 1,111,616 | -0.62(-1.70%) |
Aug 08, 2022 | 36.83 | 37.05 | 36.60 | 36.79 | 1,167,163 | +0.18(+0.48%) |
Aug 05, 2022 | 36.39 | 36.78 | 36.10 | 36.61 | 1,035,305 | -0.14(-0.37%) |
Aug 04, 2022 | 37.17 | 37.28 | 36.39 | 36.75 | 2,008,822 | -0.51(-1.36%) |
Aug 03, 2022 | 37.66 | 37.67 | 37.24 | 37.26 | 1,675,478 | -0.26(-0.70%) |
Aug 02, 2022 | 38.05 | 38.07 | 37.47 | 37.52 | 950,928 | -0.56(-1.46%) |
Aug 01, 2022 | 37.45 | 38.12 | 37.21 | 38.07 | 1,337,192 | +0.52(+1.37%) |
Jul 29, 2022 | 37.42 | 38.03 | 37.27 | 37.56 | 2,706,980 | +0.00(+0.00%) |
Jul 28, 2022 | 34.75 | 38.17 | 34.63 | 37.56 | 3,224,096 | +3.13(+9.08%) |
Jul 27, 2022 | 35.91 | 35.91 | 33.17 | 34.43 | 3,510,863 | -0.84(-2.37%) |
Jul 26, 2022 | 35.36 | 35.71 | 34.94 | 35.27 | 1,483,558 | -0.26(-0.74%) |
Jul 25, 2022 | 35.46 | 35.64 | 35.28 | 35.53 | 1,048,643 | +0.02(+0.05%) |
Jul 22, 2022 | 35.66 | 36.06 | 35.28 | 35.51 | 1,751,618 | -0.09(-0.25%) |
Jul 21, 2022 | 35.54 | 35.62 | 35.21 | 35.60 | 674,772 | +0.12(+0.33%) |
Jul 20, 2022 | 35.45 | 35.91 | 35.29 | 35.48 | 1,697,394 | +0.00(+0.00%) |
Jul 19, 2022 | 34.57 | 35.57 | 34.46 | 35.48 | 1,357,356 | +1.23(+3.58%) |
Jul 18, 2022 | 34.70 | 34.92 | 34.16 | 34.26 | 1,087,901 | -0.41(-1.18%) |
Jul 15, 2022 | 34.63 | 34.86 | 34.48 | 34.67 | 906,200 | +0.43(+1.25%) |
Jul 14, 2022 | 34.11 | 34.45 | 33.73 | 34.24 | 1,020,375 | -0.17(-0.48%) |
Jul 13, 2022 | 34.52 | 34.91 | 34.30 | 34.40 | 1,347,103 | -0.55(-1.59%) |
Jul 12, 2022 | 35.92 | 36.24 | 34.63 | 34.96 | 1,726,740 | -1.02(-2.84%) |
Jul 11, 2022 | 35.69 | 36.03 | 35.64 | 35.98 | 1,036,717 | +0.23(+0.65%) |
Jul 08, 2022 | 35.38 | 35.92 | 35.23 | 35.75 | 1,357,358 | +0.12(+0.33%) |
Jul 07, 2022 | 34.86 | 35.79 | 34.82 | 35.63 | 1,670,724 | +0.68(+1.95%) |
Jul 06, 2022 | 34.20 | 35.14 | 33.96 | 34.95 | 1,943,013 | +0.89(+2.60%) |
Jul 05, 2022 | 33.81 | 34.08 | 33.13 | 34.06 | 1,484,466 | -0.02(-0.06%) |
Jul 01, 2022 | 33.96 | 34.34 | 33.68 | 34.08 | 1,724,275 | +0.08(+0.23%) |
Jun 30, 2022 | 33.90 | 34.11 | 33.69 | 34.00 | 2,916,729 | -0.05(-0.14%) |
Jun 29, 2022 | 33.75 | 34.10 | 33.59 | 34.05 | 1,145,313 | +0.45(+1.33%) |
Jun 28, 2022 | 34.39 | 34.48 | 33.55 | 33.60 | 949,269 | -0.75(-2.18%) |
Jun 27, 2022 | 34.23 | 34.46 | 33.77 | 34.35 | 1,140,092 | +0.17(+0.48%) |
Jun 24, 2022 | 33.74 | 34.21 | 33.50 | 34.19 | 1,791,634 | +0.93(+2.81%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.26 | 33.25 | 929,030 | +1.07(+3.33%) |
Jun 22, 2022 | 31.35 | 32.24 | 31.26 | 32.18 | 1,139,723 | +0.58(+1.85%) |
Jun 21, 2022 | 31.23 | 31.81 | 31.16 | 31.60 | 1,377,600 | +0.65(+2.11%) |
Jun 17, 2022 | 31.02 | 31.35 | 30.61 | 30.95 | 2,494,729 | -0.23(-0.75%) |
Jun 16, 2022 | 31.39 | 31.69 | 30.98 | 31.18 | 1,391,795 | -0.73(-2.29%) |
Jun 15, 2022 | 32.18 | 32.30 | 31.66 | 31.91 | 1,671,860 | -0.01(-0.03%) |
Jun 14, 2022 | 32.11 | 32.37 | 31.61 | 31.92 | 1,510,358 | -0.19(-0.61%) |
Jun 13, 2022 | 32.44 | 32.73 | 31.96 | 32.11 | 1,396,336 | -0.93(-2.83%) |
Jun 10, 2022 | 32.85 | 33.31 | 32.60 | 33.05 | 1,316,145 | -0.21(-0.64%) |
Jun 09, 2022 | 33.81 | 34.17 | 33.24 | 33.26 | 960,619 | -0.66(-1.95%) |
Jun 08, 2022 | 34.28 | 34.38 | 33.83 | 33.93 | 863,194 | -0.64(-1.86%) |
Jun 07, 2022 | 33.85 | 34.62 | 33.67 | 34.57 | 1,015,019 | +0.45(+1.31%) |
Jun 06, 2022 | 34.24 | 34.50 | 34.07 | 34.12 | 1,249,081 | +0.12(+0.34%) |
Jun 03, 2022 | 33.52 | 34.15 | 33.44 | 34.00 | 1,292,334 | +0.13(+0.37%) |
Jun 02, 2022 | 34.22 | 34.39 | 33.50 | 33.88 | 2,083,485 | -0.19(-0.57%) |
Jun 01, 2022 | 34.09 | 34.42 | 33.81 | 34.07 | 1,812,627 | -0.46(-1.33%) |
May 31, 2022 | 35.31 | 35.31 | 34.34 | 34.53 | 6,434,219 | -1.12(-3.14%) |
May 27, 2022 | 35.51 | 36.00 | 35.46 | 35.65 | 1,511,861 | +0.35(+0.99%) |
May 26, 2022 | 34.77 | 35.41 | 34.73 | 35.30 | 1,340,271 | +0.91(+2.63%) |
May 25, 2022 | 34.29 | 34.57 | 33.79 | 34.39 | 1,867,264 | +0.12(+0.34%) |
May 24, 2022 | 34.22 | 34.56 | 33.57 | 34.28 | 2,871,592 | -0.01(-0.03%) |
May 23, 2022 | 34.64 | 34.70 | 34.06 | 34.29 | 1,256,126 | -0.07(-0.20%) |
May 20, 2022 | 33.67 | 34.37 | 33.56 | 34.35 | 2,038,636 | +0.93(+2.77%) |
May 19, 2022 | 33.28 | 33.95 | 32.79 | 33.43 | 1,399,311 | -0.07(-0.20%) |
May 18, 2022 | 34.08 | 34.22 | 33.40 | 33.50 | 1,710,646 | -0.96(-2.80%) |
May 17, 2022 | 34.16 | 34.57 | 33.73 | 34.46 | 1,348,388 | +0.56(+1.67%) |
May 16, 2022 | 33.08 | 34.00 | 32.86 | 33.90 | 1,279,120 | +0.74(+2.23%) |
May 13, 2022 | 32.67 | 33.40 | 32.65 | 33.16 | 1,130,518 | +0.80(+2.47%) |
May 12, 2022 | 32.19 | 32.63 | 31.96 | 32.36 | 1,999,143 | +0.03(+0.09%) |
May 11, 2022 | 32.01 | 32.91 | 31.82 | 32.33 | 2,258,408 | +0.31(+0.97%) |
May 10, 2022 | 33.02 | 33.32 | 31.64 | 32.02 | 1,961,795 | -0.71(-2.17%) |
May 09, 2022 | 32.81 | 33.34 | 32.57 | 32.73 | 1,882,873 | -0.31(-0.94%) |
May 06, 2022 | 32.34 | 33.14 | 31.95 | 33.04 | 1,945,487 | +0.59(+1.83%) |
May 05, 2022 | 32.92 | 33.01 | 32.16 | 32.45 | 1,510,390 | -0.63(-1.91%) |
May 04, 2022 | 31.69 | 33.14 | 31.63 | 33.08 | 1,910,719 | +1.32(+4.16%) |
May 03, 2022 | 32.30 | 32.59 | 31.58 | 31.76 | 2,386,275 | -0.48(-1.48%) |
May 02, 2022 | 32.54 | 33.03 | 31.93 | 32.23 | 2,055,718 | -0.33(-1.01%) |
Apr 29, 2022 | 33.20 | 33.21 | 32.50 | 32.56 | 1,869,640 | -0.86(-2.58%) |
Apr 28, 2022 | 32.78 | 33.62 | 32.54 | 33.43 | 1,630,313 | +0.89(+2.75%) |
Apr 27, 2022 | 31.90 | 33.51 | 31.07 | 32.53 | 1,895,032 | +0.77(+2.41%) |
Apr 26, 2022 | 32.35 | 32.42 | 31.73 | 31.77 | 2,486,277 | -0.66(-2.04%) |
Apr 25, 2022 | 32.54 | 32.64 | 31.81 | 32.43 | 1,407,586 | -0.17(-0.54%) |
Apr 22, 2022 | 33.38 | 33.50 | 32.56 | 32.60 | 1,169,998 | -0.90(-2.69%) |
Apr 21, 2022 | 33.81 | 33.97 | 33.39 | 33.51 | 958,509 | -0.08(-0.23%) |
Apr 20, 2022 | 33.85 | 33.85 | 33.43 | 33.58 | 1,553,336 | +0.00(+0.00%) |
Apr 19, 2022 | 33.34 | 33.76 | 33.29 | 33.58 | 1,145,131 | +0.29(+0.87%) |
Apr 18, 2022 | 33.83 | 34.00 | 33.09 | 33.29 | 856,132 | -0.59(-1.75%) |
Apr 14, 2022 | 34.56 | 34.70 | 33.85 | 33.88 | 946,929 | -0.56(-1.63%) |
Apr 13, 2022 | 34.34 | 34.72 | 34.34 | 34.45 | 729,365 | +0.05(+0.14%) |
Apr 12, 2022 | 34.52 | 34.88 | 34.33 | 34.40 | 1,095,482 | -0.13(-0.37%) |
Apr 11, 2022 | 34.49 | 34.87 | 34.38 | 34.53 | 1,014,981 | +0.17(+0.48%) |
Apr 08, 2022 | 34.49 | 34.71 | 34.30 | 34.36 | 938,537 | -0.15(-0.42%) |
Apr 07, 2022 | 33.97 | 34.63 | 33.84 | 34.51 | 1,501,716 | +0.53(+1.57%) |
Apr 06, 2022 | 33.71 | 34.09 | 33.55 | 33.97 | 1,392,894 | +0.14(+0.40%) |
Apr 05, 2022 | 34.03 | 34.51 | 33.78 | 33.84 | 888,563 | -0.23(-0.68%) |
Apr 04, 2022 | 33.87 | 34.17 | 33.62 | 34.07 | 855,093 | +0.27(+0.80%) |
Apr 01, 2022 | 34.04 | 34.04 | 33.45 | 33.80 | 930,543 | -0.23(-0.68%) |
Mar 31, 2022 | 34.47 | 34.66 | 34.02 | 34.03 | 1,498,888 | -0.38(-1.10%) |
Mar 30, 2022 | 34.11 | 34.41 | 33.93 | 34.41 | 860,838 | +0.28(+0.83%) |
Mar 29, 2022 | 33.73 | 34.23 | 33.73 | 34.13 | 1,136,206 | +0.71(+2.12%) |
Mar 28, 2022 | 32.86 | 33.42 | 32.80 | 33.42 | 663,184 | +0.59(+1.80%) |
Mar 25, 2022 | 32.70 | 32.93 | 32.50 | 32.83 | 615,676 | +0.26(+0.80%) |
Mar 24, 2022 | 32.63 | 32.81 | 32.25 | 32.56 | 794,159 | +0.12(+0.36%) |
Mar 23, 2022 | 32.59 | 32.67 | 32.28 | 32.45 | 927,690 | -0.28(-0.86%) |
Mar 22, 2022 | 32.86 | 33.06 | 32.64 | 32.73 | 1,395,268 | -0.12(-0.35%) |
Mar 21, 2022 | 33.10 | 33.39 | 32.53 | 32.85 | 1,502,526 | -0.36(-1.08%) |
Mar 18, 2022 | 33.34 | 33.37 | 32.86 | 33.20 | 2,941,322 | -0.05(-0.15%) |
Mar 17, 2022 | 32.79 | 33.28 | 32.57 | 33.25 | 1,492,852 | +0.48(+1.45%) |
Mar 16, 2022 | 32.47 | 32.93 | 32.18 | 32.78 | 1,891,854 | +0.32(+0.99%) |
Mar 15, 2022 | 32.64 | 32.77 | 32.09 | 32.46 | 1,437,339 | +0.07(+0.21%) |
Mar 14, 2022 | 31.52 | 32.50 | 31.28 | 32.39 | 1,820,305 | +1.13(+3.60%) |
Mar 11, 2022 | 31.72 | 31.89 | 31.17 | 31.26 | 2,024,346 | -0.39(-1.23%) |
Mar 10, 2022 | 31.39 | 31.67 | 31.23 | 31.65 | 1,296,416 | -0.12(-0.37%) |
Mar 09, 2022 | 32.03 | 32.42 | 31.72 | 31.77 | 1,443,607 | +0.15(+0.46%) |
Mar 08, 2022 | 32.65 | 32.85 | 31.49 | 31.62 | 3,607,404 | -1.35(-4.09%) |
Mar 07, 2022 | 33.08 | 33.14 | 32.49 | 32.97 | 2,220,401 | -0.05(-0.15%) |
Mar 04, 2022 | 32.35 | 33.10 | 31.93 | 33.02 | 1,948,205 | +0.51(+1.58%) |
Mar 03, 2022 | 33.26 | 33.30 | 32.35 | 32.51 | 2,872,254 | -0.58(-1.76%) |
Mar 02, 2022 | 32.24 | 33.23 | 32.21 | 33.09 | 2,450,256 | +0.89(+2.77%) |
Mar 01, 2022 | 31.70 | 32.43 | 31.35 | 32.20 | 2,510,191 | +0.51(+1.62%) |
Feb 28, 2022 | 30.96 | 31.75 | 30.95 | 31.68 | 2,436,483 | +0.49(+1.56%) |
Feb 25, 2022 | 30.68 | 31.28 | 30.87 | 31.20 | 2,551,966 | +0.51(+1.68%) |
Feb 24, 2022 | 29.07 | 30.75 | 28.95 | 30.68 | 2,437,323 | +1.25(+4.26%) |
Feb 23, 2022 | 30.24 | 30.44 | 29.38 | 29.43 | 2,094,801 | -0.66(-2.19%) |
Feb 22, 2022 | 30.07 | 30.42 | 29.87 | 30.09 | 2,683,531 | -0.14(-0.45%) |
Feb 18, 2022 | 30.22 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 30.34 | 30.54 | 30.18 | 30.28 | 1,228,614 | -0.17(-0.57%) |
Feb 16, 2022 | 30.30 | 30.60 | 29.86 | 30.46 | 1,300,362 | +0.07(+0.22%) |
Feb 15, 2022 | 30.36 | 30.44 | 29.97 | 30.39 | 2,081,359 | +0.45(+1.49%) |
Feb 14, 2022 | 29.81 | 30.13 | 29.66 | 29.94 | 1,756,153 | +0.11(+0.36%) |
Feb 11, 2022 | 30.09 | 30.39 | 29.57 | 29.84 | 2,309,345 | -0.19(-0.65%) |
Feb 10, 2022 | 29.87 | 30.38 | 29.71 | 30.03 | 2,310,725 | -0.41(-1.34%) |
Feb 09, 2022 | 29.69 | 30.46 | 29.69 | 30.44 | 1,779,120 | +1.01(+3.43%) |
Feb 08, 2022 | 29.40 | 29.65 | 29.24 | 29.43 | 1,469,844 | -0.08(-0.26%) |
Feb 07, 2022 | 29.56 | 29.78 | 29.37 | 29.51 | 2,650,145 | +0.04(+0.13%) |
Feb 04, 2022 | 29.52 | 29.70 | 28.98 | 29.47 | 2,483,758 | -0.26(-0.88%) |
Feb 03, 2022 | 30.21 | 29.67 | 29.73 | 1,607,546 | -0.72(-2.35%) | |
Feb 02, 2022 | 29.93 | 30.57 | 29.82 | 30.44 | 1,556,796 | +0.42(+1.39%) |
Feb 01, 2022 | 30.02 | 30.16 | 29.63 | 30.03 | 1,435,793 | +0.17(+0.58%) |
Jan 31, 2022 | 28.92 | 29.94 | 29.85 | 4,013,114 | +0.86(+2.97%) | |
Jan 28, 2022 | 28.05 | 28.99 | 27.63 | 28.99 | 2,518,109 | +0.96(+3.42%) |
Jan 27, 2022 | 28.92 | 29.09 | 27.58 | 28.03 | 3,473,310 | -0.71(-2.46%) |
Jan 26, 2022 | 29.05 | 29.50 | 28.39 | 28.74 | 10,749,450 | -1.51(-4.99%) |
Jan 25, 2022 | 30.32 | 30.64 | 29.87 | 30.25 | 3,439,555 | -0.62(-2.01%) |
Jan 24, 2022 | 29.96 | 30.90 | 29.43 | 30.87 | 2,669,305 | +0.56(+1.85%) |
Jan 21, 2022 | 30.64 | 30.95 | 30.26 | 30.31 | 1,741,335 | -0.32(-1.04%) |
Jan 20, 2022 | 31.12 | 31.48 | 30.60 | 30.63 | 1,490,021 | -0.33(-1.06%) |
Jan 19, 2022 | 30.70 | 31.04 | 30.52 | 30.96 | 1,944,949 | +0.27(+0.88%) |
Jan 18, 2022 | 30.85 | 31.16 | 30.39 | 30.69 | 1,884,970 | -0.87(-2.76%) |
Jan 14, 2022 | 31.56 | 0 | -0.86(-2.66%) | |||
Jan 13, 2022 | 32.81 | 33.03 | 32.14 | 32.42 | 2,052,089 | -0.36(-1.09%) |
Jan 12, 2022 | 32.60 | 32.95 | 32.49 | 32.78 | 1,917,352 | +0.26(+0.80%) |
Jan 11, 2022 | 32.64 | 32.81 | 31.98 | 32.52 | 2,289,276 | -0.17(-0.53%) |
Jan 10, 2022 | 32.56 | 32.71 | 31.78 | 32.69 | 2,634,378 | +0.09(+0.27%) |
Jan 07, 2022 | 32.52 | 32.80 | 32.42 | 32.60 | 2,487,928 | +0.14(+0.42%) |
Jan 06, 2022 | 31.68 | 32.59 | 31.67 | 32.47 | 1,754,123 | +0.63(+1.98%) |
Jan 05, 2022 | 32.76 | 32.86 | 31.82 | 31.84 | 2,631,999 | -0.96(-2.92%) |
Jan 04, 2022 | 32.32 | 33.09 | 32.24 | 32.80 | 1,841,243 | +0.28(+0.86%) |
Jan 03, 2022 | 33.12 | 33.30 | 32.01 | 32.52 | 1,938,999 | -0.59(-1.78%) |
Dec 31, 2021 | 32.58 | 33.34 | 32.53 | 33.11 | 1,330,957 | +0.55(+1.69%) |
Dec 30, 2021 | 32.37 | 32.68 | 32.13 | 32.55 | 1,135,207 | +0.09(+0.27%) |
Dec 29, 2021 | 32.46 | 32.77 | 32.33 | 32.47 | 4,444,982 | +0.03(+0.09%) |
Dec 28, 2021 | 32.27 | 32.62 | 32.05 | 32.44 | 2,981,115 | +0.41(+1.27%) |
Dec 27, 2021 | 31.84 | 32.10 | 31.62 | 32.03 | 971,541 | +0.31(+0.98%) |
Dec 23, 2021 | 31.66 | 31.99 | 31.64 | 31.72 | 1,072,566 | +0.14(+0.43%) |
Dec 22, 2021 | 31.47 | 31.65 | 31.33 | 31.59 | 921,404 | +0.06(+0.18%) |
Dec 21, 2021 | 31.37 | 31.66 | 31.15 | 31.53 | 2,424,445 | +0.40(+1.27%) |
Dec 20, 2021 | 31.52 | 31.59 | 30.89 | 31.13 | 2,742,840 | -0.58(-1.83%) |
Dec 17, 2021 | 31.75 | 32.10 | 31.40 | 31.71 | 5,006,675 | -0.16(-0.52%) |
Dec 16, 2021 | 31.60 | 32.01 | 31.40 | 31.88 | 2,993,390 | +0.41(+1.29%) |
Dec 15, 2021 | 31.24 | 31.77 | 31.17 | 31.47 | 3,700,685 | +0.17(+0.56%) |
Dec 14, 2021 | 31.19 | 31.73 | 31.12 | 31.30 | 3,104,367 | +0.03(+0.09%) |
Dec 13, 2021 | 30.92 | 31.44 | 30.84 | 31.27 | 2,175,231 | +0.39(+1.25%) |
Dec 10, 2021 | 31.25 | 31.33 | 30.71 | 30.88 | 1,778,028 | -0.33(-1.05%) |
Dec 09, 2021 | 31.99 | 32.05 | 31.17 | 31.21 | 1,287,113 | -0.79(-2.48%) |
Dec 08, 2021 | 31.36 | 32.03 | 31.24 | 32.00 | 2,544,308 | +0.56(+1.79%) |
Dec 07, 2021 | 31.60 | 31.84 | 31.37 | 31.44 | 2,494,420 | +0.29(+0.93%) |
Dec 06, 2021 | 31.07 | 31.37 | 30.55 | 31.15 | 2,934,829 | +0.41(+1.32%) |
Dec 03, 2021 | 31.40 | 31.54 | 30.42 | 30.74 | 2,094,037 | -0.48(-1.55%) |
Dec 02, 2021 | 31.05 | 31.75 | 31.05 | 31.23 | 1,686,392 | +0.32(+1.03%) |