Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.54 | 39.17 | 37.32 | 39.11 | 4,883,853 | +1.37(+3.62%) |
Nov 29, 2022 | 37.32 | 37.78 | 37.16 | 37.74 | 2,529,272 | +0.16(+0.43%) |
Nov 28, 2022 | 37.49 | 37.67 | 37.31 | 37.58 | 2,568,482 | -0.22(-0.58%) |
Nov 25, 2022 | 37.55 | 37.81 | 37.55 | 37.80 | 706,194 | +0.33(+0.89%) |
Nov 23, 2022 | 36.83 | 37.47 | 36.83 | 37.47 | 1,725,416 | +0.50(+1.36%) |
Nov 22, 2022 | 36.87 | 37.10 | 36.54 | 36.96 | 1,709,387 | +0.35(+0.96%) |
Nov 21, 2022 | 36.48 | 36.86 | 36.41 | 36.61 | 3,013,078 | +0.12(+0.34%) |
Nov 18, 2022 | 36.00 | 36.51 | 35.83 | 36.49 | 4,048,777 | +0.79(+2.20%) |
Nov 17, 2022 | 35.71 | 35.84 | 35.26 | 35.70 | 2,627,695 | -0.38(-1.05%) |
Nov 16, 2022 | 36.11 | 36.56 | 36.02 | 36.08 | 2,949,040 | -0.09(-0.26%) |
Nov 15, 2022 | 35.65 | 36.38 | 35.63 | 36.18 | 6,267,264 | +0.90(+2.55%) |
Nov 14, 2022 | 36.04 | 36.04 | 35.28 | 35.28 | 4,387,238 | -0.72(-2.00%) |
Nov 11, 2022 | 36.99 | 37.00 | 35.81 | 36.00 | 3,476,865 | -0.98(-2.64%) |
Nov 10, 2022 | 36.17 | 37.03 | 35.72 | 36.97 | 2,426,581 | +1.72(+4.87%) |
Nov 09, 2022 | 35.38 | 35.66 | 35.02 | 35.26 | 2,547,516 | -0.46(-1.27%) |
Nov 08, 2022 | 35.52 | 35.90 | 35.30 | 35.71 | 4,116,517 | +0.27(+0.78%) |
Nov 07, 2022 | 35.97 | 35.97 | 34.79 | 35.44 | 4,564,107 | -0.50(-1.40%) |
Nov 04, 2022 | 36.09 | 36.18 | 35.19 | 35.94 | 3,226,174 | +0.08(+0.21%) |
Nov 03, 2022 | 35.25 | 36.17 | 34.99 | 35.86 | 2,600,102 | +0.22(+0.61%) |
Nov 02, 2022 | 35.99 | 35.65 | 35.65 | 3,572,886 | -0.41(-1.15%) | |
Nov 01, 2022 | 35.61 | 36.09 | 35.49 | 36.06 | 3,976,252 | +0.67(+1.88%) |
Oct 31, 2022 | 35.68 | 35.73 | 35.15 | 35.39 | 6,456,737 | -0.35(-0.97%) |
Oct 28, 2022 | 35.10 | 35.80 | 34.98 | 35.74 | 3,936,328 | +0.78(+2.23%) |
Oct 27, 2022 | 34.49 | 35.32 | 34.44 | 34.96 | 4,831,014 | +0.82(+2.39%) |
Oct 26, 2022 | 35.52 | 35.56 | 33.97 | 34.15 | 6,170,721 | -1.13(-3.19%) |
Oct 25, 2022 | 34.62 | 35.39 | 34.58 | 35.27 | 4,307,406 | +0.66(+1.90%) |
Oct 24, 2022 | 34.49 | 34.75 | 34.18 | 34.62 | 2,853,638 | +0.44(+1.29%) |
Oct 21, 2022 | 33.84 | 34.39 | 33.57 | 34.17 | 5,329,067 | +0.31(+0.91%) |
Oct 20, 2022 | 34.60 | 34.62 | 33.61 | 33.86 | 2,850,789 | -0.79(-2.28%) |
Oct 19, 2022 | 34.58 | 35.08 | 34.40 | 34.65 | 3,356,238 | -0.37(-1.05%) |
Oct 18, 2022 | 35.07 | 35.35 | 34.65 | 35.02 | 2,921,500 | +0.37(+1.06%) |
Oct 17, 2022 | 34.33 | 34.90 | 34.21 | 34.65 | 3,252,481 | +0.70(+2.07%) |
Oct 14, 2022 | 35.16 | 35.50 | 33.91 | 33.95 | 6,929,195 | -0.89(-2.56%) |
Oct 13, 2022 | 33.55 | 34.99 | 33.41 | 34.84 | 6,065,818 | +0.91(+2.68%) |
Oct 12, 2022 | 34.48 | 34.48 | 33.79 | 33.93 | 4,296,905 | -0.53(-1.55%) |
Oct 11, 2022 | 34.49 | 35.12 | 34.30 | 34.47 | 6,339,133 | -0.08(-0.22%) |
Oct 10, 2022 | 34.07 | 34.72 | 34.01 | 34.54 | 6,092,840 | +0.66(+1.94%) |
Oct 07, 2022 | 34.59 | 34.64 | 33.64 | 33.88 | 4,395,707 | -0.70(-2.04%) |
Oct 06, 2022 | 35.28 | 35.36 | 34.43 | 34.59 | 4,496,928 | -0.86(-2.44%) |
Oct 05, 2022 | 36.04 | 36.06 | 35.01 | 35.45 | 3,861,463 | -1.11(-3.03%) |
Oct 04, 2022 | 35.48 | 36.68 | 35.36 | 36.56 | 3,977,635 | +1.22(+3.45%) |
Oct 03, 2022 | 35.35 | 35.71 | 34.94 | 35.34 | 4,941,526 | +0.61(+1.76%) |
Sep 30, 2022 | 35.05 | 35.21 | 34.46 | 34.73 | 6,559,576 | -0.17(-0.48%) |
Sep 29, 2022 | 36.15 | 36.21 | 34.87 | 34.90 | 4,564,619 | -1.40(-3.85%) |
Sep 28, 2022 | 36.32 | 36.48 | 35.82 | 36.30 | 2,962,163 | +0.43(+1.20%) |
Sep 27, 2022 | 36.57 | 36.70 | 35.69 | 35.86 | 3,193,120 | -0.53(-1.44%) |
Sep 26, 2022 | 37.52 | 37.64 | 35.88 | 36.39 | 3,568,488 | -1.20(-3.20%) |
Sep 23, 2022 | 37.66 | 37.67 | 37.19 | 37.59 | 4,328,096 | -0.41(-1.09%) |
Sep 22, 2022 | 38.50 | 38.50 | 37.88 | 38.00 | 3,522,996 | -0.48(-1.24%) |
Sep 21, 2022 | 39.05 | 39.46 | 38.45 | 38.48 | 6,524,508 | -0.36(-0.92%) |
Sep 20, 2022 | 39.05 | 39.09 | 38.08 | 38.84 | 4,498,304 | -0.45(-1.15%) |
Sep 19, 2022 | 38.52 | 39.34 | 38.23 | 39.29 | 4,483,658 | +0.62(+1.60%) |
Sep 16, 2022 | 38.09 | 38.94 | 37.94 | 38.67 | 17,722,044 | +0.73(+1.93%) |
Sep 15, 2022 | 38.80 | 38.80 | 37.90 | 37.94 | 4,390,741 | -0.96(-2.46%) |
Sep 14, 2022 | 38.64 | 39.16 | 38.58 | 38.90 | 5,076,728 | +0.27(+0.70%) |
Sep 13, 2022 | 38.77 | 39.23 | 38.42 | 38.62 | 5,669,376 | -0.57(-1.46%) |
Sep 12, 2022 | 39.01 | 39.32 | 38.68 | 39.20 | 3,086,032 | +0.23(+0.60%) |
Sep 09, 2022 | 38.67 | 39.11 | 38.44 | 38.96 | 3,786,471 | +0.45(+1.17%) |
Sep 08, 2022 | 38.38 | 38.74 | 38.19 | 38.51 | 4,108,234 | -0.11(-0.29%) |
Sep 07, 2022 | 37.49 | 38.69 | 37.49 | 38.62 | 2,858,753 | +1.34(+3.60%) |
Sep 06, 2022 | 37.52 | 37.93 | 37.16 | 37.28 | 3,076,470 | -0.18(-0.48%) |
Sep 02, 2022 | 37.86 | 38.29 | 37.37 | 37.46 | 2,211,909 | -0.24(-0.65%) |
Sep 01, 2022 | 37.16 | 37.79 | 37.10 | 37.70 | 2,765,555 | +0.58(+1.57%) |
Aug 31, 2022 | 37.24 | 37.81 | 37.09 | 37.12 | 3,575,050 | -0.17(-0.45%) |
Aug 30, 2022 | 37.66 | 37.82 | 37.17 | 37.29 | 2,109,376 | -0.42(-1.12%) |
Aug 29, 2022 | 37.54 | 38.06 | 37.23 | 37.71 | 2,038,775 | -0.01(-0.02%) |
Aug 26, 2022 | 38.48 | 38.48 | 37.58 | 37.72 | 3,667,748 | -0.69(-1.81%) |
Aug 25, 2022 | 38.10 | 38.42 | 37.94 | 38.42 | 1,652,544 | +0.31(+0.81%) |
Aug 24, 2022 | 37.99 | 38.48 | 37.78 | 38.11 | 2,907,946 | +0.11(+0.30%) |
Aug 23, 2022 | 38.05 | 38.09 | 37.83 | 37.99 | 1,857,281 | +0.04(+0.10%) |
Aug 22, 2022 | 38.48 | 38.51 | 37.78 | 37.96 | 2,229,858 | -0.78(-2.01%) |
Aug 19, 2022 | 38.64 | 38.79 | 38.36 | 38.74 | 2,385,254 | +0.08(+0.19%) |
Aug 18, 2022 | 38.34 | 38.93 | 38.34 | 38.66 | 1,969,883 | +0.28(+0.73%) |
Aug 17, 2022 | 38.36 | 38.75 | 38.33 | 38.38 | 1,897,002 | -0.12(-0.32%) |
Aug 16, 2022 | 38.65 | 38.88 | 38.40 | 38.50 | 2,218,050 | -0.18(-0.46%) |
Aug 15, 2022 | 38.36 | 38.73 | 38.13 | 38.68 | 2,104,979 | +0.36(+0.93%) |
Aug 12, 2022 | 37.82 | 38.34 | 37.66 | 38.32 | 4,153,893 | +0.71(+1.90%) |
Aug 11, 2022 | 37.23 | 38.10 | 37.06 | 37.61 | 6,078,097 | +0.51(+1.37%) |
Aug 10, 2022 | 36.76 | 37.12 | 36.50 | 37.10 | 3,865,170 | +0.54(+1.49%) |
Aug 09, 2022 | 36.02 | 36.63 | 35.89 | 36.56 | 11,886,331 | +0.64(+1.78%) |
Aug 08, 2022 | 36.34 | 36.55 | 35.71 | 35.92 | 5,627,288 | -0.09(-0.26%) |
Aug 05, 2022 | 36.36 | 36.54 | 35.69 | 36.01 | 4,469,022 | -0.36(-0.98%) |
Aug 04, 2022 | 36.62 | 36.77 | 36.19 | 36.37 | 4,425,133 | -0.24(-0.67%) |
Aug 03, 2022 | 36.89 | 36.89 | 36.24 | 36.61 | 5,222,671 | -0.26(-0.71%) |
Aug 02, 2022 | 37.75 | 37.91 | 36.79 | 36.87 | 4,375,452 | -0.78(-2.07%) |
Aug 01, 2022 | 38.10 | 38.19 | 37.34 | 37.66 | 4,102,974 | -0.54(-1.41%) |
Jul 29, 2022 | 37.33 | 38.48 | 37.29 | 38.19 | 4,958,182 | +0.89(+2.39%) |
Jul 28, 2022 | 36.65 | 37.34 | 36.36 | 37.30 | 3,808,055 | +0.75(+2.06%) |
Jul 27, 2022 | 36.35 | 36.94 | 35.76 | 36.55 | 4,600,111 | +0.22(+0.61%) |
Jul 26, 2022 | 35.92 | 36.52 | 35.87 | 36.33 | 3,260,729 | +0.44(+1.22%) |
Jul 25, 2022 | 35.50 | 35.98 | 35.42 | 35.89 | 2,160,134 | +0.28(+0.78%) |
Jul 22, 2022 | 35.36 | 35.76 | 35.32 | 35.61 | 2,073,728 | +0.46(+1.32%) |
Jul 21, 2022 | 35.03 | 35.16 | 34.62 | 35.15 | 2,672,717 | +0.12(+0.35%) |
Jul 20, 2022 | 35.34 | 35.45 | 34.91 | 35.03 | 2,909,214 | -0.20(-0.55%) |
Jul 19, 2022 | 34.92 | 35.39 | 34.82 | 35.22 | 2,643,353 | +0.47(+1.36%) |
Jul 18, 2022 | 34.84 | 35.11 | 34.55 | 34.75 | 2,268,821 | -0.07(-0.21%) |
Jul 15, 2022 | 34.98 | 35.03 | 34.46 | 34.82 | 1,956,057 | +0.09(+0.27%) |
Jul 14, 2022 | 33.98 | 34.77 | 33.98 | 34.73 | 2,875,439 | +0.17(+0.48%) |
Jul 13, 2022 | 34.43 | 34.98 | 34.39 | 34.56 | 2,690,495 | -0.20(-0.59%) |
Jul 12, 2022 | 34.51 | 35.23 | 34.49 | 34.77 | 2,445,035 | -0.01(-0.03%) |
Jul 11, 2022 | 34.40 | 34.89 | 34.25 | 34.77 | 1,640,338 | +0.27(+0.78%) |
Jul 08, 2022 | 34.63 | 34.76 | 34.24 | 34.50 | 2,704,212 | -0.09(-0.27%) |
Jul 07, 2022 | 34.90 | 35.20 | 34.59 | 34.60 | 2,939,226 | -0.20(-0.56%) |
Jul 06, 2022 | 34.90 | 35.23 | 34.51 | 34.79 | 3,151,384 | -0.18(-0.51%) |
Jul 05, 2022 | 36.33 | 36.42 | 34.34 | 34.97 | 3,315,838 | -1.58(-4.32%) |
Jul 01, 2022 | 35.96 | 36.65 | 35.65 | 36.55 | 3,728,816 | +0.87(+2.45%) |
Jun 30, 2022 | 35.36 | 36.09 | 35.20 | 35.68 | 3,663,742 | +0.15(+0.42%) |
Jun 29, 2022 | 35.28 | 35.56 | 35.05 | 35.53 | 2,343,631 | +0.41(+1.16%) |
Jun 28, 2022 | 35.67 | 35.96 | 35.10 | 35.12 | 2,393,021 | -0.33(-0.94%) |
Jun 27, 2022 | 34.67 | 35.55 | 34.61 | 35.45 | 3,524,397 | +0.80(+2.31%) |
Jun 24, 2022 | 34.48 | 35.01 | 34.31 | 34.65 | 4,838,239 | +0.31(+0.89%) |
Jun 23, 2022 | 33.88 | 34.39 | 33.70 | 34.35 | 3,930,666 | +0.69(+2.04%) |
Jun 22, 2022 | 33.34 | 33.92 | 33.32 | 33.66 | 5,738,648 | +0.23(+0.69%) |
Jun 21, 2022 | 33.37 | 33.74 | 33.12 | 33.43 | 10,779,263 | +0.06(+0.17%) |
Jun 17, 2022 | 33.85 | 33.88 | 32.82 | 33.37 | 8,997,978 | -0.39(-1.16%) |
Jun 16, 2022 | 34.39 | 34.39 | 33.56 | 33.76 | 5,330,118 | -0.85(-2.44%) |
Jun 15, 2022 | 35.89 | 36.12 | 34.13 | 34.61 | 11,616,447 | -1.07(-3.00%) |
Jun 14, 2022 | 36.20 | 36.30 | 35.19 | 35.68 | 6,493,850 | -0.47(-1.31%) |
Jun 13, 2022 | 37.34 | 37.45 | 35.95 | 36.15 | 6,160,826 | -1.58(-4.19%) |
Jun 10, 2022 | 37.39 | 38.07 | 37.33 | 37.73 | 7,275,590 | -0.17(-0.44%) |
Jun 09, 2022 | 38.51 | 38.67 | 37.87 | 37.90 | 4,843,428 | -0.56(-1.45%) |
Jun 08, 2022 | 38.84 | 39.10 | 38.39 | 38.45 | 4,114,867 | -0.46(-1.19%) |
Jun 07, 2022 | 38.81 | 38.99 | 38.53 | 38.92 | 4,455,408 | +0.05(+0.12%) |
Jun 06, 2022 | 39.04 | 39.09 | 38.76 | 38.87 | 3,164,927 | -0.05(-0.12%) |
Jun 03, 2022 | 39.20 | 39.41 | 38.84 | 38.92 | 3,481,035 | -0.43(-1.09%) |
Jun 02, 2022 | 39.72 | 39.87 | 38.53 | 39.35 | 5,159,532 | -0.20(-0.52%) |
Jun 01, 2022 | 39.96 | 40.15 | 39.17 | 39.55 | 3,454,979 | -0.37(-0.93%) |
May 31, 2022 | 40.02 | 40.21 | 39.71 | 39.92 | 3,806,928 | -0.44(-1.08%) |
May 27, 2022 | 40.21 | 40.61 | 40.11 | 40.36 | 3,268,878 | +0.10(+0.25%) |
May 26, 2022 | 40.34 | 40.57 | 40.19 | 40.26 | 2,083,738 | +0.14(+0.35%) |
May 25, 2022 | 40.18 | 40.47 | 40.00 | 40.12 | 3,365,986 | -0.08(-0.21%) |
May 24, 2022 | 39.76 | 40.28 | 39.12 | 40.20 | 3,179,443 | +0.52(+1.31%) |
May 23, 2022 | 39.76 | 40.10 | 39.34 | 39.68 | 2,585,144 | +0.31(+0.78%) |
May 20, 2022 | 39.17 | 39.56 | 38.69 | 39.37 | 4,340,882 | +0.33(+0.83%) |
May 19, 2022 | 39.21 | 39.38 | 38.54 | 39.05 | 3,873,516 | -0.23(-0.59%) |
May 18, 2022 | 39.84 | 39.94 | 39.10 | 39.28 | 2,991,561 | -0.43(-1.08%) |
May 17, 2022 | 38.90 | 39.74 | 38.57 | 39.71 | 3,624,244 | +0.91(+2.35%) |
May 16, 2022 | 39.13 | 39.53 | 38.53 | 38.80 | 3,484,519 | -0.71(-1.79%) |
May 13, 2022 | 39.53 | 39.64 | 38.95 | 39.50 | 2,808,362 | +0.28(+0.71%) |
May 12, 2022 | 39.19 | 39.63 | 38.62 | 39.23 | 3,740,341 | -0.14(-0.35%) |
May 11, 2022 | 39.10 | 40.33 | 39.10 | 39.37 | 4,220,782 | +0.29(+0.74%) |
May 10, 2022 | 39.21 | 40.08 | 38.56 | 39.08 | 5,184,168 | -0.11(-0.28%) |
May 09, 2022 | 39.50 | 39.61 | 38.82 | 39.19 | 5,045,958 | -0.47(-1.20%) |
May 06, 2022 | 39.15 | 39.78 | 39.06 | 39.66 | 3,559,376 | +0.19(+0.47%) |
May 05, 2022 | 40.12 | 40.38 | 39.08 | 39.48 | 3,565,130 | -0.72(-1.80%) |
May 04, 2022 | 40.06 | 40.23 | 39.19 | 40.20 | 4,935,602 | +0.47(+1.18%) |
May 03, 2022 | 39.78 | 40.42 | 39.59 | 39.73 | 4,423,259 | +0.18(+0.47%) |
May 02, 2022 | 40.07 | 40.40 | 39.05 | 39.55 | 3,406,103 | -0.34(-0.85%) |
Apr 29, 2022 | 41.09 | 41.16 | 39.80 | 39.89 | 5,032,545 | -1.32(-3.20%) |
Apr 28, 2022 | 41.29 | 41.45 | 40.89 | 41.21 | 3,430,732 | +0.00(+0.00%) |
Apr 27, 2022 | 41.68 | 41.83 | 40.94 | 41.21 | 3,109,526 | -0.22(-0.53%) |
Apr 26, 2022 | 41.97 | 42.15 | 41.41 | 41.43 | 3,533,344 | -0.42(-1.01%) |
Apr 25, 2022 | 42.54 | 42.54 | 41.24 | 41.85 | 4,072,874 | -0.53(-1.24%) |
Apr 22, 2022 | 43.64 | 43.75 | 42.37 | 42.38 | 5,655,250 | -1.94(-4.38%) |
Apr 21, 2022 | 44.51 | 44.99 | 44.29 | 44.32 | 2,887,888 | -0.31(-0.70%) |
Apr 20, 2022 | 44.19 | 44.78 | 44.08 | 44.63 | 3,915,033 | +0.88(+2.02%) |
Apr 19, 2022 | 43.79 | 43.85 | 43.53 | 43.75 | 3,057,321 | +0.19(+0.44%) |
Apr 18, 2022 | 43.60 | 43.84 | 43.42 | 43.55 | 2,195,490 | -0.10(-0.23%) |
Apr 14, 2022 | 43.64 | 43.83 | 43.34 | 43.66 | 2,981,030 | +0.22(+0.51%) |
Apr 13, 2022 | 43.47 | 43.54 | 43.04 | 43.43 | 2,548,335 | +0.02(+0.04%) |
Apr 12, 2022 | 43.05 | 43.64 | 42.96 | 43.42 | 2,611,838 | +0.24(+0.55%) |
Apr 11, 2022 | 43.67 | 43.94 | 43.15 | 43.18 | 3,091,529 | -0.54(-1.24%) |
Apr 08, 2022 | 43.97 | 44.01 | 43.53 | 43.72 | 2,519,605 | -0.01(-0.02%) |
Apr 07, 2022 | 44.16 | 44.18 | 43.60 | 43.73 | 5,127,063 | -0.41(-0.94%) |
Apr 06, 2022 | 43.20 | 44.20 | 42.95 | 44.14 | 4,762,530 | +1.19(+2.77%) |
Apr 05, 2022 | 42.80 | 43.44 | 42.79 | 42.96 | 3,463,338 | +0.30(+0.71%) |
Apr 04, 2022 | 42.60 | 42.78 | 42.12 | 42.65 | 4,755,543 | -0.26(-0.60%) |
Apr 01, 2022 | 42.14 | 42.96 | 41.99 | 42.91 | 4,495,514 | +0.67(+1.59%) |
Mar 31, 2022 | 42.21 | 42.73 | 42.21 | 42.24 | 4,820,775 | +0.06(+0.13%) |
Mar 30, 2022 | 41.90 | 42.19 | 41.66 | 42.18 | 4,756,057 | +0.31(+0.75%) |
Mar 29, 2022 | 41.53 | 41.88 | 41.12 | 41.87 | 4,571,854 | +0.34(+0.82%) |
Mar 28, 2022 | 41.30 | 41.55 | 40.96 | 41.53 | 3,371,645 | +0.23(+0.56%) |
Mar 25, 2022 | 40.53 | 41.33 | 40.44 | 41.30 | 3,688,449 | +0.86(+2.12%) |
Mar 24, 2022 | 39.96 | 40.67 | 39.96 | 40.44 | 3,276,441 | +0.37(+0.92%) |
Mar 23, 2022 | 40.11 | 40.38 | 39.83 | 40.07 | 3,610,989 | -0.04(-0.09%) |
Mar 22, 2022 | 40.39 | 40.40 | 39.75 | 40.11 | 3,649,819 | -0.05(-0.11%) |
Mar 21, 2022 | 39.89 | 40.35 | 39.89 | 40.16 | 5,206,030 | +0.42(+1.07%) |
Mar 18, 2022 | 40.55 | 40.71 | 39.69 | 39.73 | 14,368,731 | -0.84(-2.07%) |
Mar 17, 2022 | 40.49 | 40.88 | 40.30 | 40.57 | 5,150,589 | +0.16(+0.39%) |
Mar 16, 2022 | 40.63 | 40.90 | 39.81 | 40.41 | 5,490,547 | -0.29(-0.70%) |
Mar 15, 2022 | 41.06 | 41.09 | 40.41 | 40.70 | 3,455,001 | -0.06(-0.14%) |
Mar 14, 2022 | 40.95 | 41.26 | 40.48 | 40.75 | 4,143,431 | +0.26(+0.64%) |
Mar 11, 2022 | 40.49 | 40.88 | 40.21 | 40.50 | 3,646,613 | -0.06(-0.14%) |
Mar 10, 2022 | 40.34 | 40.69 | 40.55 | 5,199,304 | -0.05(-0.11%) | |
Mar 09, 2022 | 41.09 | 41.24 | 40.55 | 40.60 | 7,674,543 | -0.21(-0.52%) |
Mar 08, 2022 | 41.04 | 41.43 | 40.41 | 40.81 | 8,888,944 | -0.24(-0.58%) |
Mar 07, 2022 | 39.59 | 41.08 | 39.44 | 41.05 | 9,734,212 | +1.56(+3.94%) |
Mar 04, 2022 | 38.87 | 39.58 | 38.61 | 39.49 | 6,101,598 | +0.42(+1.08%) |
Mar 03, 2022 | 38.50 | 39.24 | 38.48 | 39.07 | 5,590,803 | +0.69(+1.80%) |
Mar 02, 2022 | 38.17 | 38.55 | 38.11 | 38.38 | 4,467,492 | +0.32(+0.85%) |
Mar 01, 2022 | 38.54 | 38.80 | 37.77 | 38.06 | 4,865,444 | -0.49(-1.27%) |
Feb 28, 2022 | 37.88 | 38.62 | 37.74 | 38.54 | 6,910,060 | +0.45(+1.18%) |
Feb 25, 2022 | 37.09 | 38.17 | 37.30 | 38.09 | 4,361,318 | +1.39(+3.79%) |
Feb 24, 2022 | 36.35 | 36.80 | 35.71 | 36.70 | 6,291,741 | +0.21(+0.58%) |
Feb 23, 2022 | 37.74 | 37.92 | 36.43 | 36.49 | 7,278,968 | -1.23(-3.25%) |
Feb 22, 2022 | 37.82 | 38.13 | 37.48 | 37.71 | 5,583,008 | -0.03(-0.07%) |
Feb 18, 2022 | 37.74 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.70 | 37.95 | 37.36 | 37.87 | 2,970,995 | +0.04(+0.10%) |
Feb 16, 2022 | 37.23 | 37.92 | 37.15 | 37.83 | 4,118,360 | +0.59(+1.58%) |
Feb 15, 2022 | 37.83 | 37.90 | 37.00 | 37.25 | 4,341,259 | -0.28(-0.74%) |
Feb 14, 2022 | 38.32 | 38.49 | 36.34 | 37.52 | 7,053,374 | -0.76(-1.97%) |
Feb 11, 2022 | 38.67 | 39.13 | 38.17 | 38.28 | 9,840,389 | +0.13(+0.34%) |
Feb 10, 2022 | 38.64 | 38.78 | 38.06 | 38.15 | 3,862,190 | -0.73(-1.87%) |
Feb 09, 2022 | 38.83 | 39.00 | 38.65 | 38.88 | 3,135,740 | +0.23(+0.60%) |
Feb 08, 2022 | 38.35 | 38.76 | 38.18 | 38.65 | 3,791,681 | +0.48(+1.25%) |
Feb 07, 2022 | 38.08 | 38.33 | 37.94 | 38.17 | 4,281,889 | +0.07(+0.19%) |
Feb 04, 2022 | 38.65 | 38.79 | 38.00 | 38.09 | 5,638,478 | -0.78(-2.01%) |
Feb 03, 2022 | 38.54 | 38.96 | 38.88 | 4,259,913 | +0.25(+0.64%) | |
Feb 02, 2022 | 38.05 | 38.72 | 37.99 | 38.63 | 4,893,090 | +0.47(+1.24%) |
Feb 01, 2022 | 38.18 | 38.29 | 37.64 | 38.15 | 3,610,119 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 38.30 | 38.29 | 9,913,575 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.53 | 38.12 | 37.28 | 38.10 | 3,818,236 | +0.45(+1.19%) |
Jan 27, 2022 | 37.83 | 38.05 | 37.12 | 37.65 | 5,125,376 | +0.09(+0.24%) |
Jan 26, 2022 | 37.66 | 38.20 | 37.19 | 37.56 | 4,138,214 | -0.15(-0.39%) |
Jan 25, 2022 | 37.31 | 38.06 | 37.13 | 37.71 | 5,044,897 | +0.01(+0.02%) |
Jan 24, 2022 | 37.52 | 37.76 | 36.59 | 37.70 | 5,648,941 | -0.02(-0.05%) |
Jan 21, 2022 | 37.88 | 38.25 | 37.57 | 37.72 | 5,387,112 | -0.09(-0.24%) |
Jan 20, 2022 | 37.92 | 38.35 | 37.74 | 37.81 | 4,626,343 | +0.01(+0.02%) |
Jan 19, 2022 | 37.95 | 38.27 | 37.79 | 37.80 | 3,156,626 | -0.16(-0.41%) |
Jan 18, 2022 | 37.73 | 38.15 | 37.20 | 37.95 | 5,910,678 | +0.02(+0.05%) |
Jan 14, 2022 | 37.94 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.72 | 38.05 | 37.52 | 37.95 | 3,209,618 | +0.16(+0.43%) |
Jan 12, 2022 | 37.66 | 37.94 | 37.45 | 37.79 | 3,730,932 | +0.05(+0.12%) |
Jan 11, 2022 | 37.92 | 38.08 | 37.42 | 37.74 | 5,019,849 | -0.15(-0.39%) |
Jan 10, 2022 | 37.66 | 37.97 | 37.47 | 37.89 | 5,240,334 | +0.10(+0.27%) |
Jan 07, 2022 | 37.59 | 38.04 | 37.41 | 37.79 | 4,675,713 | +0.43(+1.15%) |
Jan 06, 2022 | 37.25 | 37.62 | 37.14 | 37.36 | 2,493,513 | +0.13(+0.34%) |
Jan 05, 2022 | 37.41 | 37.73 | 37.19 | 37.23 | 3,974,103 | -0.26(-0.68%) |
Jan 04, 2022 | 37.66 | 37.89 | 37.43 | 37.49 | 3,781,598 | -0.15(-0.39%) |
Jan 03, 2022 | 37.97 | 37.97 | 37.26 | 37.63 | 3,472,457 | -0.32(-0.84%) |
Dec 31, 2021 | 37.70 | 38.10 | 37.65 | 37.95 | 1,387,800 | +0.21(+0.56%) |
Dec 30, 2021 | 37.70 | 37.96 | 37.54 | 37.74 | 2,615,170 | +0.16(+0.44%) |
Dec 29, 2021 | 37.47 | 37.65 | 37.33 | 37.58 | 1,408,293 | +0.17(+0.46%) |
Dec 28, 2021 | 36.93 | 37.42 | 36.90 | 37.41 | 2,057,290 | +0.49(+1.34%) |
Dec 27, 2021 | 36.92 | 36.94 | 36.49 | 36.91 | 1,709,885 | -0.07(-0.20%) |
Dec 23, 2021 | 37.02 | 37.15 | 36.92 | 36.99 | 2,039,504 | +0.01(+0.02%) |
Dec 22, 2021 | 36.72 | 37.15 | 36.70 | 36.98 | 2,236,608 | +0.26(+0.70%) |
Dec 21, 2021 | 36.96 | 37.14 | 36.56 | 36.72 | 3,358,063 | -0.04(-0.10%) |
Dec 20, 2021 | 36.27 | 36.77 | 36.10 | 36.76 | 2,687,376 | +0.18(+0.50%) |
Dec 17, 2021 | 36.72 | 36.95 | 36.46 | 36.58 | 5,070,285 | -0.21(-0.57%) |
Dec 16, 2021 | 36.46 | 37.07 | 36.40 | 36.79 | 2,800,245 | +0.34(+0.93%) |
Dec 15, 2021 | 36.49 | 36.78 | 36.18 | 36.45 | 4,609,874 | -0.04(-0.10%) |
Dec 14, 2021 | 36.62 | 36.72 | 36.18 | 36.48 | 2,830,643 | -0.17(-0.47%) |
Dec 13, 2021 | 36.14 | 36.88 | 36.06 | 36.66 | 5,435,105 | +0.50(+1.39%) |
Dec 10, 2021 | 36.14 | 36.45 | 35.96 | 36.16 | 2,805,263 | +0.20(+0.56%) |
Dec 09, 2021 | 35.91 | 36.17 | 35.55 | 35.96 | 5,623,914 | +0.00(+0.00%) |
Dec 08, 2021 | 36.14 | 36.16 | 35.64 | 35.96 | 2,354,613 | -0.05(-0.15%) |
Dec 07, 2021 | 35.83 | 36.21 | 35.78 | 36.01 | 2,921,977 | +0.19(+0.54%) |
Dec 06, 2021 | 35.59 | 36.22 | 35.41 | 35.82 | 7,965,233 | +0.37(+1.06%) |
Dec 03, 2021 | 35.41 | 35.54 | 34.91 | 35.44 | 3,658,687 | +0.20(+0.57%) |
Dec 02, 2021 | 34.59 | 35.44 | 34.50 | 35.24 | 4,019,506 | +0.81(+2.36%) |