Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.97 | 51.97 | 50.86 | 51.89 | 4,770,260 | +0.53(+1.04%) |
Dec 29, 2022 | 50.87 | 51.59 | 50.53 | 51.35 | 5,357,776 | +0.30(+0.59%) |
Dec 28, 2022 | 51.80 | 52.06 | 50.46 | 51.05 | 7,410,933 | -0.87(-1.68%) |
Dec 27, 2022 | 51.77 | 52.28 | 51.24 | 51.92 | 6,388,652 | +0.50(+0.96%) |
Dec 23, 2022 | 50.66 | 51.44 | 49.87 | 51.43 | 8,327,555 | +1.55(+3.11%) |
Dec 22, 2022 | 51.75 | 51.95 | 48.65 | 49.88 | 7,804,313 | -1.86(-3.60%) |
Dec 21, 2022 | 51.29 | 52.01 | 50.39 | 51.74 | 9,290,699 | +1.50(+2.99%) |
Dec 20, 2022 | 48.48 | 50.56 | 48.35 | 50.24 | 11,841,478 | +1.87(+3.87%) |
Dec 19, 2022 | 48.49 | 49.05 | 47.96 | 48.36 | 7,672,993 | +0.44(+0.91%) |
Dec 16, 2022 | 47.51 | 48.00 | 46.83 | 47.93 | 23,641,664 | -0.71(-1.46%) |
Dec 15, 2022 | 48.64 | 48.96 | 47.90 | 48.63 | 11,383,310 | -0.31(-0.63%) |
Dec 14, 2022 | 49.82 | 50.04 | 48.46 | 48.94 | 10,521,050 | -0.60(-1.21%) |
Dec 13, 2022 | 48.77 | 49.87 | 48.48 | 49.55 | 12,012,604 | +1.89(+3.97%) |
Dec 12, 2022 | 45.67 | 47.76 | 45.62 | 47.65 | 11,758,876 | +2.07(+4.53%) |
Dec 09, 2022 | 48.45 | 49.04 | 45.45 | 45.59 | 16,567,887 | -2.86(-5.91%) |
Dec 08, 2022 | 49.41 | 50.10 | 48.04 | 48.45 | 9,652,096 | +0.12(+0.24%) |
Dec 07, 2022 | 49.48 | 50.27 | 48.09 | 48.33 | 9,992,670 | -1.05(-2.12%) |
Dec 06, 2022 | 49.44 | 50.57 | 48.99 | 49.38 | 12,682,650 | -0.32(-0.63%) |
Dec 05, 2022 | 51.78 | 52.41 | 49.28 | 49.70 | 12,454,950 | -1.36(-2.67%) |
Dec 02, 2022 | 49.81 | 51.15 | 49.61 | 51.06 | 9,696,225 | +1.00(+1.99%) |
Dec 01, 2022 | 50.61 | 51.01 | 49.77 | 50.06 | 8,428,112 | +0.20(+0.41%) |
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,879,070 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.29 | 49.38 | 11,174,870 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,919,012 | -0.92(-1.87%) |
Nov 25, 2022 | 49.46 | 49.83 | 48.87 | 49.17 | 5,119,584 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,576 | -2.15(-4.14%) |
Nov 22, 2022 | 51.28 | 52.01 | 50.13 | 51.88 | 9,272,534 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,449,348 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.85 | 49.21 | 51.69 | 12,551,375 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,872 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.25 | 13,849,113 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,613 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.20 | 52.11 | 52.30 | 9,397,054 | -0.73(-1.37%) |
Nov 11, 2022 | 52.41 | 53.45 | 52.39 | 53.02 | 15,223,688 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,544,539 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,540,952 | -1.57(-2.96%) |
Nov 08, 2022 | 53.01 | 53.31 | 52.41 | 52.90 | 15,763,985 | -0.12(-0.22%) |
Nov 07, 2022 | 51.26 | 53.30 | 51.08 | 53.01 | 20,597,924 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,332,238 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.10 | 16,298,233 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.46 | 12,293,023 | -0.40(-0.80%) |
Nov 01, 2022 | 50.97 | 51.21 | 49.81 | 49.86 | 12,336,108 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.70 | 48.37 | 50.33 | 17,227,862 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,984 | -1.19(-2.38%) |
Oct 27, 2022 | 51.26 | 51.84 | 49.81 | 49.99 | 18,916,504 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.12 | 50.43 | 50.47 | 18,855,692 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.95 | 49.53 | 50.75 | 19,572,914 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.03 | 50.44 | 28,220,048 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.88 | 45.26 | 48.76 | 36,548,624 | +4.57(+10.33%) |
Oct 20, 2022 | 44.49 | 44.72 | 43.75 | 44.19 | 16,434,796 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.40 | 43.98 | 17,426,606 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,666 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,583 | +0.68(+1.66%) |
Oct 14, 2022 | 42.11 | 42.66 | 40.71 | 40.78 | 11,901,685 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,917,350 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.64 | 11,652,918 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.90 | 39.75 | 40.39 | 10,829,485 | -0.36(-0.88%) |
Oct 10, 2022 | 40.94 | 41.61 | 40.23 | 40.75 | 10,731,126 | -0.45(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,494,048 | +0.10(+0.24%) |
Oct 06, 2022 | 40.02 | 41.44 | 39.87 | 41.10 | 16,957,544 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.56 | 37.85 | 40.21 | 29,054,696 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.53 | 37.33 | 37.84 | 16,818,526 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,451,375 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.72 | 15,848,959 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,855 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,617,249 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.14 | 32.75 | 32.87 | 13,146,642 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,412,238 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.25 | 33.85 | 18,010,960 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,310,028 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,464 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.79 | 37.24 | 9,677,186 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.69 | 7,620,910 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,462,316 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,591 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,519 | +1.71(+4.60%) |
Sep 13, 2022 | 38.27 | 38.76 | 36.98 | 37.21 | 11,500,616 | -1.62(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.29 | 38.83 | 9,236,045 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.39 | 38.35 | 9,957,782 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,179,016 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,681 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.92 | 36.14 | 11,150,191 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.65 | 11,814,659 | +1.17(+3.31%) |
Sep 01, 2022 | 36.15 | 36.42 | 35.07 | 35.48 | 10,920,221 | -1.25(-3.41%) |
Aug 31, 2022 | 36.36 | 37.70 | 35.91 | 36.73 | 12,863,891 | -0.51(-1.37%) |
Aug 30, 2022 | 38.16 | 38.22 | 36.81 | 37.24 | 12,774,468 | -1.64(-4.21%) |
Aug 29, 2022 | 37.84 | 39.32 | 37.61 | 38.88 | 12,108,917 | +0.92(+2.44%) |
Aug 26, 2022 | 38.43 | 38.77 | 37.74 | 37.95 | 9,289,985 | -0.72(-1.87%) |
Aug 25, 2022 | 38.63 | 39.37 | 38.53 | 38.68 | 13,228,963 | +0.25(+0.65%) |
Aug 24, 2022 | 37.68 | 38.61 | 37.68 | 38.43 | 11,941,772 | +0.53(+1.40%) |
Aug 23, 2022 | 36.31 | 38.08 | 36.17 | 37.90 | 16,597,777 | +2.35(+6.61%) |
Aug 22, 2022 | 35.34 | 36.03 | 34.75 | 35.55 | 9,478,769 | -0.19(-0.54%) |
Aug 19, 2022 | 35.49 | 36.17 | 35.25 | 35.74 | 13,392,107 | -0.01(-0.03%) |
Aug 18, 2022 | 34.70 | 35.84 | 34.63 | 35.75 | 11,168,622 | +1.67(+4.89%) |
Aug 17, 2022 | 33.92 | 34.49 | 33.55 | 34.08 | 7,999,750 | -0.17(-0.51%) |
Aug 16, 2022 | 34.64 | 35.25 | 33.98 | 34.26 | 10,072,934 | -0.17(-0.50%) |
Aug 15, 2022 | 34.41 | 34.69 | 33.73 | 34.43 | 7,933,894 | -1.33(-3.72%) |
Aug 12, 2022 | 35.23 | 35.84 | 34.90 | 35.76 | 6,899,532 | +0.24(+0.68%) |
Aug 11, 2022 | 34.28 | 35.92 | 34.27 | 35.52 | 13,647,121 | +1.90(+5.64%) |
Aug 10, 2022 | 33.69 | 33.95 | 32.56 | 33.62 | 13,816,612 | -0.07(-0.20%) |
Aug 09, 2022 | 33.93 | 34.05 | 33.36 | 33.69 | 7,909,286 | +0.33(+0.98%) |
Aug 08, 2022 | 33.40 | 33.85 | 33.22 | 33.36 | 6,287,200 | -0.01(-0.03%) |
Aug 05, 2022 | 32.26 | 33.82 | 32.19 | 33.37 | 7,128,649 | +0.68(+2.09%) |
Aug 04, 2022 | 33.99 | 34.06 | 32.54 | 32.69 | 12,195,309 | -1.53(-4.47%) |
Aug 03, 2022 | 35.54 | 35.66 | 34.05 | 34.22 | 12,006,583 | -1.11(-3.13%) |
Aug 02, 2022 | 35.14 | 35.80 | 34.98 | 35.33 | 10,373,188 | +0.28(+0.80%) |
Aug 01, 2022 | 34.89 | 35.41 | 34.06 | 35.05 | 13,107,942 | -0.61(-1.70%) |
Jul 29, 2022 | 34.91 | 35.82 | 34.45 | 35.65 | 12,789,020 | +1.27(+3.70%) |
Jul 28, 2022 | 35.28 | 35.53 | 33.93 | 34.38 | 10,690,354 | -0.60(-1.71%) |
Jul 27, 2022 | 34.70 | 35.26 | 34.22 | 34.98 | 11,502,251 | +0.70(+2.05%) |
Jul 26, 2022 | 35.43 | 35.73 | 33.75 | 34.28 | 17,897,730 | -0.55(-1.58%) |
Jul 25, 2022 | 34.32 | 34.91 | 33.71 | 34.82 | 13,626,624 | +1.06(+3.14%) |
Jul 22, 2022 | 34.09 | 35.13 | 33.55 | 33.77 | 20,511,094 | +1.39(+4.28%) |
Jul 21, 2022 | 31.75 | 32.39 | 31.06 | 32.38 | 15,139,967 | -0.49(-1.49%) |
Jul 20, 2022 | 32.30 | 32.98 | 32.02 | 32.87 | 10,367,844 | -0.08(-0.23%) |
Jul 19, 2022 | 31.85 | 33.06 | 31.85 | 32.95 | 11,282,991 | +1.05(+3.29%) |
Jul 18, 2022 | 31.96 | 32.32 | 31.68 | 31.90 | 11,936,917 | +0.80(+2.57%) |
Jul 15, 2022 | 30.87 | 31.16 | 30.17 | 31.10 | 11,085,012 | +0.93(+3.10%) |
Jul 14, 2022 | 29.85 | 30.27 | 29.51 | 30.16 | 15,399,937 | -0.92(-2.97%) |
Jul 13, 2022 | 30.98 | 32.19 | 30.83 | 31.09 | 9,490,268 | -0.42(-1.34%) |
Jul 12, 2022 | 30.97 | 31.94 | 30.90 | 31.51 | 10,676,718 | -0.62(-1.92%) |
Jul 11, 2022 | 32.37 | 32.71 | 31.85 | 32.13 | 9,264,272 | -0.91(-2.77%) |
Jul 08, 2022 | 33.61 | 33.91 | 32.62 | 33.04 | 11,454,002 | -0.06(-0.17%) |
Jul 07, 2022 | 32.68 | 33.63 | 32.52 | 33.10 | 10,466,854 | +1.59(+5.04%) |
Jul 06, 2022 | 31.67 | 32.37 | 30.45 | 31.51 | 13,531,215 | -0.58(-1.80%) |
Jul 05, 2022 | 33.25 | 33.84 | 31.48 | 32.09 | 18,325,636 | -2.23(-6.51%) |
Jul 01, 2022 | 34.62 | 34.70 | 32.84 | 34.32 | 11,253,630 | -0.11(-0.31%) |
Jun 30, 2022 | 34.04 | 35.57 | 34.01 | 34.43 | 15,924,826 | -0.40(-1.16%) |
Jun 29, 2022 | 36.12 | 36.23 | 34.61 | 34.83 | 12,954,838 | -0.76(-2.14%) |
Jun 28, 2022 | 35.44 | 36.33 | 35.11 | 35.59 | 14,453,111 | +1.04(+3.01%) |
Jun 27, 2022 | 34.45 | 34.64 | 33.62 | 34.55 | 30,561,154 | +0.80(+2.37%) |
Jun 24, 2022 | 33.91 | 35.14 | 33.37 | 33.76 | 23,795,920 | +0.08(+0.23%) |
Jun 23, 2022 | 36.27 | 36.36 | 33.09 | 33.68 | 29,293,098 | -2.45(-6.77%) |
Jun 22, 2022 | 35.11 | 36.89 | 34.75 | 36.12 | 18,005,284 | -1.25(-3.35%) |
Jun 21, 2022 | 36.48 | 37.81 | 36.21 | 37.38 | 18,874,460 | +2.10(+5.95%) |
Jun 17, 2022 | 37.16 | 37.69 | 35.11 | 35.28 | 33,530,412 | -1.77(-4.78%) |
Jun 16, 2022 | 39.02 | 39.15 | 36.89 | 37.05 | 22,425,666 | -2.93(-7.32%) |
Jun 15, 2022 | 41.97 | 41.97 | 39.62 | 39.98 | 15,674,478 | -1.64(-3.93%) |
Jun 14, 2022 | 43.36 | 43.72 | 40.93 | 41.61 | 14,007,309 | -1.06(-2.48%) |
Jun 13, 2022 | 43.63 | 43.87 | 41.93 | 42.67 | 12,952,126 | -2.78(-6.12%) |
Jun 10, 2022 | 45.42 | 46.10 | 44.79 | 45.45 | 11,736,527 | -0.90(-1.93%) |
Jun 09, 2022 | 46.98 | 47.33 | 46.31 | 46.35 | 11,930,033 | -1.38(-2.88%) |
Jun 08, 2022 | 47.18 | 47.98 | 46.29 | 47.73 | 15,682,609 | +0.62(+1.31%) |
Jun 07, 2022 | 45.25 | 47.25 | 45.13 | 47.11 | 15,299,844 | +1.65(+3.62%) |
Jun 06, 2022 | 46.01 | 46.21 | 45.14 | 45.46 | 6,953,568 | -0.24(-0.53%) |
Jun 03, 2022 | 44.68 | 45.95 | 44.61 | 45.70 | 9,196,498 | +1.13(+2.53%) |
Jun 02, 2022 | 44.97 | 45.12 | 44.21 | 44.58 | 8,467,442 | -0.37(-0.81%) |
Jun 01, 2022 | 45.29 | 45.57 | 44.29 | 44.94 | 15,789,556 | +0.69(+1.57%) |
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,815,970 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.44 | 44.25 | 46.25 | 14,542,504 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,013,606 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,916 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.11 | 11,735,677 | +0.09(+0.21%) |
May 23, 2022 | 40.20 | 42.20 | 39.77 | 42.03 | 13,851,498 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.78 | 39.45 | 10,205,599 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.73 | 38.38 | 39.19 | 12,636,352 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,145,263 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.68 | 41.20 | 10,356,363 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,910 | +1.34(+3.44%) |
May 13, 2022 | 38.07 | 39.17 | 37.96 | 39.08 | 10,214,630 | +1.64(+4.38%) |
May 12, 2022 | 36.43 | 37.48 | 35.57 | 37.44 | 14,003,586 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.30 | 36.70 | 36.81 | 12,058,373 | +0.46(+1.27%) |
May 10, 2022 | 36.90 | 37.55 | 35.46 | 36.35 | 11,532,703 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.45 | 36.48 | 36.49 | 15,469,665 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,906 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.73 | 40.37 | 16,972,236 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,822 | +2.35(+6.10%) |
May 03, 2022 | 37.40 | 38.84 | 37.33 | 38.52 | 9,258,715 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,779 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,091,400 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,993,007 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.81 | 37.69 | 38.32 | 11,070,001 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,786,706 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,990,984 | -2.84(-7.11%) |
Apr 22, 2022 | 38.34 | 41.72 | 38.07 | 39.95 | 21,626,076 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,945,488 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.08 | 40.08 | 40.94 | 12,448,604 | -0.72(-1.73%) |
Apr 19, 2022 | 41.37 | 42.70 | 41.25 | 41.66 | 10,459,190 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.39 | 41.90 | 11,599,647 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,169,054 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,422 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.16 | 39.61 | 39.84 | 8,454,424 | +0.19(+0.48%) |
Apr 11, 2022 | 40.90 | 40.90 | 39.59 | 39.65 | 8,338,702 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,988 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,706 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,526 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.81 | 10,918,223 | -1.05(-2.62%) |
Apr 04, 2022 | 40.21 | 40.55 | 39.08 | 39.86 | 11,086,141 | -0.13(-0.34%) |
Apr 01, 2022 | 39.52 | 40.74 | 39.50 | 39.99 | 12,728,591 | +0.36(+0.92%) |
Mar 31, 2022 | 39.99 | 40.68 | 39.56 | 39.63 | 12,111,583 | -0.86(-2.13%) |
Mar 30, 2022 | 41.09 | 41.68 | 40.24 | 40.49 | 10,633,979 | -0.40(-0.99%) |
Mar 29, 2022 | 38.84 | 41.06 | 38.55 | 40.90 | 13,765,351 | +0.86(+2.16%) |
Mar 28, 2022 | 40.87 | 40.90 | 39.75 | 40.03 | 14,576,140 | -1.87(-4.46%) |
Mar 25, 2022 | 40.74 | 41.92 | 40.55 | 41.90 | 12,775,598 | +1.00(+2.44%) |
Mar 24, 2022 | 40.76 | 41.94 | 40.59 | 40.90 | 16,960,934 | +0.22(+0.54%) |
Mar 23, 2022 | 40.41 | 41.13 | 40.28 | 40.68 | 20,813,324 | +1.16(+2.94%) |
Mar 22, 2022 | 39.52 | 40.30 | 39.21 | 39.52 | 16,135,845 | +0.01(+0.02%) |
Mar 21, 2022 | 39.01 | 39.80 | 38.87 | 39.51 | 20,098,818 | +1.40(+3.67%) |
Mar 18, 2022 | 37.84 | 38.65 | 37.55 | 38.11 | 29,466,756 | +0.21(+0.56%) |
Mar 17, 2022 | 37.17 | 38.21 | 36.75 | 37.90 | 39,593,888 | +1.56(+4.30%) |
Mar 16, 2022 | 37.77 | 38.26 | 36.07 | 36.34 | 28,660,746 | -1.32(-3.52%) |
Mar 15, 2022 | 38.20 | 38.90 | 37.12 | 37.66 | 17,964,426 | -2.20(-5.51%) |
Mar 14, 2022 | 40.35 | 40.36 | 39.18 | 39.86 | 14,999,457 | -1.30(-3.15%) |
Mar 11, 2022 | 40.94 | 41.92 | 40.71 | 41.15 | 13,813,361 | -0.48(-1.15%) |
Mar 10, 2022 | 41.35 | 41.94 | 40.38 | 41.63 | 16,150,780 | +0.81(+1.97%) |
Mar 09, 2022 | 41.62 | 42.48 | 39.81 | 40.83 | 31,629,992 | -2.42(-5.59%) |
Mar 08, 2022 | 41.30 | 44.39 | 41.30 | 43.25 | 42,796,240 | +2.86(+7.08%) |
Mar 07, 2022 | 37.88 | 41.63 | 37.78 | 40.39 | 31,033,864 | +3.03(+8.12%) |
Mar 04, 2022 | 36.60 | 37.48 | 36.17 | 37.36 | 23,895,962 | +0.40(+1.09%) |
Mar 03, 2022 | 37.06 | 37.73 | 35.99 | 36.95 | 23,806,318 | -0.69(-1.83%) |
Mar 02, 2022 | 37.00 | 37.86 | 36.64 | 37.64 | 16,884,786 | +1.51(+4.17%) |
Mar 01, 2022 | 38.03 | 38.30 | 35.18 | 36.14 | 21,454,374 | -1.51(-4.00%) |
Feb 28, 2022 | 37.30 | 37.67 | 36.42 | 37.64 | 15,573,435 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.98 | 37.16 | 37.84 | 11,864,901 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,517,560 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,978 | +0.18(+0.48%) |
Feb 22, 2022 | 39.74 | 39.87 | 37.37 | 37.94 | 21,817,904 | -0.63(-1.64%) |
Feb 18, 2022 | 38.57 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,627 | -0.56(-1.39%) |
Feb 16, 2022 | 39.01 | 40.90 | 39.00 | 39.99 | 22,140,306 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.54 | 36.57 | 38.46 | 15,557,779 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.78 | 37.41 | 37.70 | 13,341,175 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,192,558 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,550,363 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.10 | 37.28 | 37.80 | 13,000,003 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,150,435 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.09 | 36.38 | 38.51 | 21,459,838 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,866,780 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,861,535 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,097,176 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.79 | 19,644,800 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.36 | 17,193,978 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,984,124 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,463,534 | -0.90(-2.36%) |
Jan 26, 2022 | 37.35 | 38.52 | 36.74 | 38.06 | 27,166,522 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,267,680 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,776,578 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,482,048 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,960 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,660,482 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.38 | 35.90 | 19,973,780 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,383,119 | -0.27(-0.77%) |
Jan 12, 2022 | 34.92 | 35.15 | 34.38 | 34.86 | 13,797,803 | -0.03(-0.08%) |
Jan 11, 2022 | 33.85 | 34.93 | 33.69 | 34.89 | 16,011,357 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.84 | 32.97 | 33.59 | 16,223,071 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,989,670 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,671,439 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,897 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,984 | +1.47(+4.85%) |