Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.59 | 38.06 | 37.45 | 37.70 | 6,295,841 | -0.22(-0.58%) |
Dec 29, 2022 | 37.38 | 38.24 | 37.32 | 37.92 | 5,887,766 | +0.63(+1.69%) |
Dec 28, 2022 | 38.34 | 38.55 | 37.22 | 37.29 | 6,397,055 | -0.91(-2.38%) |
Dec 27, 2022 | 38.20 | 38.99 | 37.72 | 38.20 | 6,653,004 | -0.19(-0.49%) |
Dec 23, 2022 | 38.36 | 38.48 | 37.77 | 38.39 | 4,262,505 | +0.11(+0.29%) |
Dec 22, 2022 | 38.78 | 38.98 | 37.17 | 38.28 | 7,240,557 | -0.72(-1.85%) |
Dec 21, 2022 | 38.59 | 39.44 | 38.59 | 39.00 | 6,180,604 | +0.45(+1.17%) |
Dec 20, 2022 | 37.96 | 38.62 | 37.85 | 38.55 | 5,502,470 | +0.57(+1.50%) |
Dec 19, 2022 | 38.67 | 38.86 | 37.89 | 37.98 | 5,431,073 | -0.45(-1.17%) |
Dec 16, 2022 | 38.52 | 39.12 | 37.84 | 38.43 | 11,430,384 | -0.12(-0.31%) |
Dec 15, 2022 | 39.65 | 40.07 | 38.15 | 38.55 | 10,398,315 | -1.55(-3.87%) |
Dec 14, 2022 | 41.67 | 41.99 | 39.63 | 40.10 | 13,865,871 | -1.07(-2.60%) |
Dec 13, 2022 | 45.50 | 45.57 | 40.92 | 41.17 | 18,357,170 | -3.07(-6.94%) |
Dec 12, 2022 | 43.00 | 44.34 | 42.76 | 44.24 | 5,293,573 | +1.20(+2.79%) |
Dec 09, 2022 | 42.30 | 43.11 | 42.20 | 43.04 | 5,791,858 | +0.24(+0.56%) |
Dec 08, 2022 | 44.38 | 44.88 | 42.30 | 42.80 | 8,769,974 | -1.26(-2.86%) |
Dec 07, 2022 | 45.69 | 45.69 | 43.90 | 44.06 | 8,122,527 | -1.86(-4.05%) |
Dec 06, 2022 | 45.21 | 45.97 | 44.92 | 45.92 | 7,596,045 | +0.89(+1.98%) |
Dec 05, 2022 | 44.48 | 45.86 | 44.29 | 45.03 | 11,171,383 | +1.14(+2.60%) |
Dec 02, 2022 | 43.30 | 44.27 | 43.11 | 43.89 | 4,528,986 | +0.00(+0.00%) |
Dec 01, 2022 | 44.30 | 44.62 | 43.63 | 43.89 | 3,903,790 | -0.28(-0.63%) |
Nov 30, 2022 | 43.66 | 44.17 | 43.09 | 44.17 | 4,543,275 | +0.48(+1.10%) |
Nov 29, 2022 | 42.98 | 43.84 | 42.97 | 43.69 | 4,433,367 | +0.67(+1.56%) |
Nov 28, 2022 | 43.92 | 43.96 | 42.99 | 43.02 | 6,022,861 | -1.40(-3.15%) |
Nov 25, 2022 | 43.60 | 44.59 | 43.54 | 44.42 | 2,398,421 | +0.73(+1.67%) |
Nov 23, 2022 | 43.53 | 44.02 | 43.16 | 43.69 | 3,380,479 | +0.26(+0.60%) |
Nov 22, 2022 | 43.56 | 43.91 | 42.83 | 43.43 | 3,245,793 | +0.00(+0.00%) |
Nov 21, 2022 | 43.87 | 44.30 | 43.22 | 43.43 | 4,042,956 | -0.39(-0.89%) |
Nov 18, 2022 | 43.94 | 44.81 | 43.28 | 43.82 | 4,883,406 | +0.57(+1.32%) |
Nov 17, 2022 | 42.53 | 43.35 | 42.28 | 43.25 | 4,288,728 | -0.04(-0.09%) |
Nov 16, 2022 | 43.50 | 43.92 | 43.07 | 43.29 | 4,845,465 | -0.75(-1.70%) |
Nov 15, 2022 | 44.89 | 45.57 | 43.41 | 44.04 | 7,056,516 | +0.01(+0.02%) |
Nov 14, 2022 | 44.15 | 44.98 | 44.00 | 44.03 | 5,911,371 | -0.68(-1.52%) |
Nov 11, 2022 | 44.64 | 45.41 | 44.22 | 44.71 | 8,173,352 | +0.38(+0.86%) |
Nov 10, 2022 | 43.94 | 44.51 | 43.02 | 44.33 | 9,376,222 | +1.96(+4.63%) |
Nov 09, 2022 | 41.58 | 42.80 | 41.42 | 42.37 | 6,332,928 | +0.19(+0.45%) |
Nov 08, 2022 | 42.70 | 43.03 | 41.72 | 42.18 | 7,082,665 | -0.60(-1.40%) |
Nov 07, 2022 | 43.05 | 43.45 | 41.87 | 42.78 | 6,048,824 | +0.15(+0.35%) |
Nov 04, 2022 | 41.88 | 43.04 | 41.83 | 42.63 | 9,718,511 | +1.68(+4.10%) |
Nov 03, 2022 | 40.57 | 41.81 | 40.07 | 40.95 | 7,723,976 | -0.16(-0.39%) |
Nov 02, 2022 | 42.19 | 41.07 | 41.11 | 10,267,653 | -1.55(-3.63%) | |
Nov 01, 2022 | 43.60 | 43.87 | 42.52 | 42.66 | 8,533,051 | -0.42(-0.97%) |
Oct 31, 2022 | 43.65 | 44.17 | 43.06 | 43.08 | 7,776,996 | -0.64(-1.46%) |
Oct 28, 2022 | 43.27 | 43.77 | 42.81 | 43.72 | 9,134,355 | +0.73(+1.70%) |
Oct 27, 2022 | 42.98 | 43.96 | 42.93 | 42.99 | 7,598,898 | +0.54(+1.27%) |
Oct 26, 2022 | 42.44 | 43.60 | 42.35 | 42.45 | 9,610,785 | -0.15(-0.35%) |
Oct 25, 2022 | 41.74 | 42.74 | 41.40 | 42.60 | 9,664,413 | +0.72(+1.72%) |
Oct 24, 2022 | 40.58 | 42.02 | 40.22 | 41.88 | 11,932,157 | +1.44(+3.56%) |
Oct 21, 2022 | 38.95 | 40.97 | 38.60 | 40.44 | 13,232,557 | +1.39(+3.56%) |
Oct 20, 2022 | 39.32 | 40.19 | 38.95 | 39.05 | 13,002,207 | -0.05(-0.13%) |
Oct 19, 2022 | 39.31 | 40.35 | 38.41 | 39.10 | 28,305,686 | +1.85(+4.97%) |
Oct 18, 2022 | 37.19 | 37.43 | 36.37 | 37.25 | 14,066,403 | +1.15(+3.19%) |
Oct 17, 2022 | 36.50 | 36.68 | 35.25 | 36.10 | 9,611,171 | +0.63(+1.78%) |
Oct 14, 2022 | 36.51 | 36.83 | 35.33 | 35.47 | 11,114,564 | +0.07(+0.20%) |
Oct 13, 2022 | 34.16 | 35.88 | 33.08 | 35.40 | 13,372,262 | +1.17(+3.42%) |
Oct 12, 2022 | 33.51 | 34.50 | 33.05 | 34.23 | 8,876,238 | +0.30(+0.88%) |
Oct 11, 2022 | 35.65 | 35.87 | 32.71 | 33.93 | 12,081,197 | -0.27(-0.79%) |
Oct 10, 2022 | 34.16 | 34.52 | 33.65 | 34.20 | 9,603,670 | +0.34(+1.00%) |
Oct 07, 2022 | 34.70 | 34.70 | 33.43 | 33.86 | 9,386,375 | -1.10(-3.15%) |
Oct 06, 2022 | 35.20 | 35.68 | 34.25 | 34.96 | 9,807,783 | -0.46(-1.30%) |
Oct 05, 2022 | 34.59 | 35.62 | 34.31 | 35.42 | 8,571,928 | +0.09(+0.25%) |
Oct 04, 2022 | 33.99 | 35.42 | 33.95 | 35.33 | 12,022,315 | +2.52(+7.68%) |
Oct 03, 2022 | 32.36 | 33.10 | 31.58 | 32.81 | 8,904,893 | +0.28(+0.86%) |
Sep 30, 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 9,136,388 | -0.38(-1.15%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 9,417,089 | -1.01(-2.98%) |
Sep 28, 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 10,068,065 | +1.09(+3.32%) |
Sep 27, 2022 | 32.65 | 33.24 | 31.91 | 32.83 | 12,241,938 | +0.93(+2.92%) |
Sep 26, 2022 | 32.73 | 33.20 | 31.80 | 31.90 | 10,784,493 | -1.17(-3.54%) |
Sep 23, 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 13,273,158 | -1.38(-4.01%) |
Sep 22, 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 12,076,326 | -1.67(-4.62%) |
Sep 21, 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 14,705,474 | -2.05(-5.37%) |
Sep 20, 2022 | 38.60 | 39.38 | 37.62 | 38.17 | 9,605,190 | -0.53(-1.37%) |
Sep 19, 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 7,949,752 | +1.22(+3.26%) |
Sep 16, 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 10,788,134 | -1.42(-3.65%) |
Sep 15, 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 8,410,307 | +0.47(+1.22%) |
Sep 14, 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 7,976,858 | +0.64(+1.69%) |
Sep 13, 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 7,531,099 | -1.43(-3.65%) |
Sep 12, 2022 | 39.60 | 40.26 | 39.11 | 39.22 | 7,823,619 | -0.04(-0.10%) |
Sep 09, 2022 | 39.36 | 39.61 | 39.04 | 39.26 | 7,413,421 | +0.38(+0.98%) |
Sep 08, 2022 | 38.10 | 39.54 | 37.95 | 38.88 | 10,205,650 | +0.28(+0.73%) |
Sep 07, 2022 | 36.85 | 38.72 | 36.75 | 38.60 | 11,788,571 | +2.02(+5.52%) |
Sep 06, 2022 | 35.82 | 36.73 | 35.28 | 36.58 | 10,462,337 | +1.27(+3.60%) |
Sep 02, 2022 | 35.68 | 36.14 | 34.96 | 35.31 | 9,496,401 | +0.13(+0.37%) |
Sep 01, 2022 | 34.67 | 35.22 | 33.74 | 35.18 | 9,441,863 | +0.17(+0.49%) |
Aug 31, 2022 | 36.26 | 36.32 | 34.97 | 35.01 | 8,579,025 | -0.93(-2.59%) |
Aug 30, 2022 | 36.49 | 36.71 | 35.56 | 35.94 | 6,658,441 | -0.08(-0.22%) |
Aug 29, 2022 | 36.01 | 36.59 | 35.85 | 36.02 | 6,327,935 | -0.55(-1.50%) |
Aug 26, 2022 | 38.26 | 38.62 | 36.56 | 36.57 | 6,130,185 | -1.70(-4.44%) |
Aug 25, 2022 | 37.63 | 38.52 | 37.52 | 38.27 | 6,292,813 | +0.88(+2.35%) |
Aug 24, 2022 | 36.95 | 37.70 | 36.61 | 37.39 | 5,387,102 | +0.48(+1.30%) |
Aug 23, 2022 | 36.57 | 37.12 | 36.40 | 36.91 | 6,770,560 | +0.55(+1.51%) |
Aug 22, 2022 | 36.50 | 36.53 | 35.63 | 36.36 | 8,465,370 | -1.14(-3.04%) |
Aug 19, 2022 | 38.24 | 38.60 | 37.22 | 37.50 | 8,142,973 | -1.56(-3.99%) |
Aug 18, 2022 | 38.96 | 39.15 | 38.38 | 39.06 | 6,723,198 | +0.10(+0.26%) |
Aug 17, 2022 | 39.56 | 39.69 | 38.43 | 38.96 | 8,555,030 | -1.33(-3.30%) |
Aug 16, 2022 | 39.79 | 40.77 | 39.44 | 40.29 | 6,923,767 | +0.43(+1.08%) |
Aug 15, 2022 | 39.42 | 40.31 | 39.40 | 39.86 | 7,335,314 | +0.52(+1.32%) |
Aug 12, 2022 | 39.10 | 39.49 | 38.67 | 39.34 | 6,796,968 | +0.67(+1.73%) |
Aug 11, 2022 | 39.46 | 39.86 | 38.49 | 38.67 | 8,370,035 | -0.02(-0.05%) |
Aug 10, 2022 | 38.84 | 39.55 | 38.61 | 38.69 | 8,650,008 | +0.89(+2.35%) |
Aug 09, 2022 | 38.21 | 38.35 | 37.24 | 37.80 | 7,625,811 | -0.85(-2.20%) |
Aug 08, 2022 | 38.01 | 39.41 | 38.01 | 38.65 | 7,354,037 | +0.83(+2.19%) |
Aug 05, 2022 | 38.01 | 38.79 | 37.76 | 37.82 | 6,889,282 | -0.81(-2.10%) |
Aug 04, 2022 | 38.62 | 39.06 | 37.85 | 38.63 | 8,980,098 | +0.00(+0.00%) |
Aug 03, 2022 | 37.67 | 38.72 | 37.50 | 38.63 | 10,162,847 | +1.40(+3.76%) |
Aug 02, 2022 | 37.22 | 38.12 | 36.76 | 37.23 | 8,609,298 | -0.46(-1.22%) |
Aug 01, 2022 | 36.69 | 37.95 | 36.36 | 37.69 | 9,463,888 | +0.94(+2.56%) |
Jul 29, 2022 | 36.49 | 37.12 | 36.24 | 36.75 | 7,801,521 | +0.01(+0.03%) |
Jul 28, 2022 | 35.86 | 36.84 | 35.40 | 36.74 | 10,245,482 | +0.32(+0.88%) |
Jul 27, 2022 | 36.18 | 36.73 | 35.29 | 36.42 | 10,575,002 | +1.08(+3.06%) |
Jul 26, 2022 | 35.76 | 36.13 | 35.27 | 35.34 | 8,137,103 | -1.00(-2.75%) |
Jul 25, 2022 | 36.03 | 36.41 | 35.19 | 36.34 | 10,175,905 | +0.01(+0.03%) |
Jul 22, 2022 | 37.80 | 38.25 | 36.02 | 36.33 | 14,579,769 | -1.11(-2.96%) |
Jul 21, 2022 | 38.82 | 38.97 | 37.23 | 37.44 | 29,852,000 | -4.24(-10.17%) |
Jul 20, 2022 | 41.50 | 41.97 | 40.85 | 41.68 | 12,728,406 | +0.21(+0.51%) |
Jul 19, 2022 | 40.22 | 41.56 | 40.20 | 41.47 | 10,509,205 | +2.13(+5.41%) |
Jul 18, 2022 | 39.79 | 40.56 | 39.16 | 39.34 | 11,725,212 | +0.56(+1.44%) |
Jul 15, 2022 | 38.38 | 38.83 | 37.44 | 38.78 | 7,702,505 | +0.93(+2.46%) |
Jul 14, 2022 | 37.33 | 39.02 | 37.04 | 37.85 | 9,172,883 | -0.06(-0.16%) |
Jul 13, 2022 | 36.89 | 38.17 | 36.45 | 37.91 | 11,843,843 | -0.31(-0.81%) |
Jul 12, 2022 | 35.53 | 38.65 | 35.53 | 38.22 | 14,452,671 | +2.85(+8.06%) |
Jul 11, 2022 | 36.21 | 36.49 | 35.18 | 35.37 | 7,562,653 | -1.10(-3.02%) |
Jul 08, 2022 | 36.72 | 37.60 | 36.33 | 36.47 | 9,955,729 | -0.22(-0.60%) |
Jul 07, 2022 | 36.60 | 37.10 | 35.89 | 36.69 | 11,742,411 | +0.03(+0.08%) |
Jul 06, 2022 | 36.56 | 37.17 | 35.88 | 36.66 | 9,658,824 | -0.31(-0.84%) |
Jul 05, 2022 | 35.15 | 37.14 | 34.44 | 36.97 | 15,448,554 | +0.53(+1.45%) |
Jul 01, 2022 | 35.51 | 36.50 | 34.86 | 36.44 | 10,925,551 | +1.02(+2.88%) |
Jun 30, 2022 | 34.46 | 35.64 | 33.73 | 35.42 | 12,622,893 | -0.26(-0.73%) |
Jun 29, 2022 | 36.25 | 36.34 | 35.19 | 35.68 | 10,241,128 | -1.29(-3.49%) |
Jun 28, 2022 | 38.14 | 39.88 | 36.87 | 36.97 | 12,427,307 | -0.23(-0.62%) |
Jun 27, 2022 | 38.81 | 38.81 | 37.12 | 37.20 | 9,761,907 | -1.31(-3.40%) |
Jun 24, 2022 | 35.53 | 38.63 | 35.53 | 38.51 | 13,245,302 | +2.70(+7.54%) |
Jun 23, 2022 | 36.50 | 36.70 | 34.77 | 35.81 | 11,776,988 | -0.91(-2.48%) |
Jun 22, 2022 | 35.85 | 37.31 | 35.70 | 36.72 | 9,033,844 | +0.22(+0.60%) |
Jun 21, 2022 | 37.35 | 37.45 | 35.78 | 36.50 | 10,576,772 | +0.22(+0.61%) |
Jun 17, 2022 | 34.87 | 36.56 | 33.86 | 36.28 | 19,451,848 | +1.50(+4.31%) |
Jun 16, 2022 | 36.43 | 36.59 | 34.35 | 34.78 | 15,113,011 | -3.11(-8.21%) |
Jun 15, 2022 | 37.53 | 38.82 | 37.10 | 37.89 | 16,337,828 | +0.90(+2.43%) |
Jun 14, 2022 | 37.48 | 37.76 | 36.05 | 36.99 | 12,603,695 | -0.03(-0.08%) |
Jun 13, 2022 | 39.84 | 39.90 | 36.77 | 37.02 | 17,481,980 | -4.14(-10.06%) |
Jun 10, 2022 | 41.68 | 43.32 | 40.77 | 41.16 | 16,492,161 | -1.54(-3.61%) |
Jun 09, 2022 | 44.31 | 44.56 | 42.67 | 42.70 | 10,363,072 | -1.90(-4.26%) |
Jun 08, 2022 | 45.42 | 46.30 | 44.50 | 44.60 | 8,209,546 | -1.85(-3.98%) |
Jun 07, 2022 | 44.50 | 46.58 | 44.17 | 46.45 | 10,441,109 | +1.69(+3.78%) |
Jun 06, 2022 | 45.02 | 45.38 | 44.13 | 44.76 | 7,856,939 | +0.33(+0.74%) |
Jun 03, 2022 | 44.84 | 44.91 | 43.41 | 44.43 | 10,413,102 | -1.34(-2.93%) |
Jun 02, 2022 | 45.44 | 46.09 | 44.00 | 45.77 | 8,381,624 | +0.28(+0.62%) |
Jun 01, 2022 | 48.23 | 48.31 | 44.58 | 45.49 | 12,458,115 | -2.14(-4.49%) |
May 31, 2022 | 46.79 | 48.50 | 46.31 | 47.63 | 16,926,994 | -0.78(-1.61%) |
May 27, 2022 | 46.42 | 48.63 | 46.40 | 48.41 | 10,995,218 | +2.34(+5.08%) |
May 26, 2022 | 43.73 | 46.64 | 43.64 | 46.07 | 13,918,502 | +2.99(+6.94%) |
May 25, 2022 | 41.41 | 43.23 | 41.23 | 43.08 | 10,979,317 | +1.51(+3.63%) |
May 24, 2022 | 43.65 | 43.99 | 41.00 | 41.57 | 13,321,936 | -3.19(-7.13%) |
May 23, 2022 | 44.14 | 45.11 | 43.36 | 44.76 | 10,143,662 | +1.21(+2.78%) |
May 20, 2022 | 45.00 | 45.27 | 42.26 | 43.55 | 12,905,505 | -0.66(-1.49%) |
May 19, 2022 | 43.94 | 45.35 | 43.87 | 44.21 | 10,153,412 | -0.42(-0.94%) |
May 18, 2022 | 46.21 | 47.16 | 44.27 | 44.63 | 12,130,343 | -2.34(-4.98%) |
May 17, 2022 | 45.42 | 47.10 | 45.40 | 46.97 | 13,748,741 | +3.43(+7.88%) |
May 16, 2022 | 43.17 | 44.60 | 42.98 | 43.54 | 9,820,943 | +0.27(+0.62%) |
May 13, 2022 | 42.34 | 43.64 | 42.19 | 43.27 | 13,874,702 | +1.77(+4.27%) |
May 12, 2022 | 42.25 | 42.82 | 40.11 | 41.50 | 19,102,440 | -1.68(-3.89%) |
May 11, 2022 | 43.91 | 45.98 | 42.94 | 43.18 | 15,385,894 | -0.94(-2.13%) |
May 10, 2022 | 44.20 | 44.85 | 43.08 | 44.12 | 14,102,953 | +0.81(+1.87%) |
May 09, 2022 | 46.56 | 46.88 | 42.92 | 43.31 | 16,384,328 | -4.21(-8.86%) |
May 06, 2022 | 48.81 | 48.95 | 46.50 | 47.52 | 13,824,532 | -1.38(-2.82%) |
May 05, 2022 | 50.97 | 51.73 | 48.47 | 48.90 | 15,530,157 | -3.00(-5.78%) |
May 04, 2022 | 51.01 | 52.13 | 50.07 | 51.90 | 12,949,077 | +0.52(+1.01%) |
May 03, 2022 | 50.39 | 51.80 | 49.65 | 51.38 | 12,212,638 | +1.19(+2.37%) |
May 02, 2022 | 50.49 | 50.83 | 48.70 | 50.19 | 13,385,772 | -0.31(-0.61%) |
Apr 29, 2022 | 51.38 | 52.48 | 50.31 | 50.50 | 10,705,698 | -1.32(-2.55%) |
Apr 28, 2022 | 50.70 | 51.95 | 49.93 | 51.82 | 12,783,960 | +1.54(+3.06%) |
Apr 27, 2022 | 48.75 | 50.51 | 48.18 | 50.28 | 13,375,281 | +1.42(+2.91%) |
Apr 26, 2022 | 50.74 | 51.06 | 48.61 | 48.86 | 16,033,219 | -2.44(-4.76%) |
Apr 25, 2022 | 51.01 | 51.68 | 49.73 | 51.30 | 16,245,841 | -0.16(-0.31%) |
Apr 22, 2022 | 52.01 | 53.12 | 51.12 | 51.46 | 23,701,400 | +0.61(+1.20%) |
Apr 21, 2022 | 50.44 | 52.45 | 50.23 | 50.85 | 42,224,548 | +4.33(+9.31%) |
Apr 20, 2022 | 46.37 | 46.94 | 45.75 | 46.52 | 19,356,494 | +0.57(+1.24%) |
Apr 19, 2022 | 44.52 | 46.14 | 44.48 | 45.95 | 13,662,107 | +1.98(+4.50%) |
Apr 18, 2022 | 44.18 | 44.96 | 43.46 | 43.97 | 12,674,370 | -1.16(-2.57%) |
Apr 14, 2022 | 45.49 | 46.51 | 45.03 | 45.13 | 12,314,954 | -0.01(-0.02%) |
Apr 13, 2022 | 44.71 | 45.38 | 44.01 | 45.14 | 16,957,972 | +2.41(+5.64%) |
Apr 12, 2022 | 42.57 | 43.32 | 41.79 | 42.73 | 9,929,399 | +0.31(+0.73%) |
Apr 11, 2022 | 41.22 | 43.46 | 41.21 | 42.42 | 10,619,783 | +0.46(+1.10%) |
Apr 08, 2022 | 42.27 | 42.77 | 41.60 | 41.96 | 9,124,077 | -0.44(-1.04%) |
Apr 07, 2022 | 42.83 | 42.86 | 41.08 | 42.40 | 11,382,831 | -0.67(-1.56%) |
Apr 06, 2022 | 43.26 | 43.70 | 41.46 | 43.07 | 15,399,389 | -1.64(-3.67%) |
Apr 05, 2022 | 45.69 | 46.04 | 44.08 | 44.71 | 12,016,138 | -0.82(-1.80%) |
Apr 04, 2022 | 45.43 | 46.01 | 44.33 | 45.53 | 8,876,395 | -0.25(-0.55%) |
Apr 01, 2022 | 46.51 | 46.80 | 45.57 | 45.78 | 9,768,905 | -0.58(-1.25%) |
Mar 31, 2022 | 46.13 | 46.86 | 45.62 | 46.36 | 11,828,316 | +0.50(+1.09%) |
Mar 30, 2022 | 45.19 | 46.12 | 44.94 | 45.86 | 9,871,710 | +0.19(+0.42%) |
Mar 29, 2022 | 45.37 | 46.28 | 44.84 | 45.67 | 15,880,340 | +1.81(+4.13%) |
Mar 28, 2022 | 43.65 | 43.91 | 42.59 | 43.86 | 12,500,666 | +0.68(+1.57%) |
Mar 25, 2022 | 42.68 | 43.95 | 42.62 | 43.18 | 12,835,084 | +0.40(+0.94%) |
Mar 24, 2022 | 41.76 | 42.86 | 41.03 | 42.78 | 11,305,875 | +1.25(+3.01%) |
Mar 23, 2022 | 41.76 | 42.11 | 41.34 | 41.53 | 9,406,848 | -0.67(-1.59%) |
Mar 22, 2022 | 41.25 | 42.72 | 41.17 | 42.20 | 13,182,061 | +1.35(+3.30%) |
Mar 21, 2022 | 41.62 | 41.71 | 40.46 | 40.85 | 14,776,716 | -1.50(-3.54%) |
Mar 18, 2022 | 40.97 | 42.39 | 40.60 | 42.35 | 15,842,633 | +0.93(+2.25%) |
Mar 17, 2022 | 39.87 | 41.42 | 39.45 | 41.42 | 16,982,700 | +0.23(+0.56%) |
Mar 16, 2022 | 39.07 | 41.23 | 38.97 | 41.19 | 22,495,260 | +2.95(+7.71%) |
Mar 15, 2022 | 37.26 | 38.78 | 37.00 | 38.24 | 23,174,896 | +3.22(+9.19%) |
Mar 14, 2022 | 34.87 | 36.43 | 34.25 | 35.02 | 16,021,218 | +0.15(+0.43%) |
Mar 11, 2022 | 35.94 | 36.14 | 34.67 | 34.87 | 15,575,929 | -0.33(-0.94%) |
Mar 10, 2022 | 33.69 | 35.76 | 33.05 | 35.20 | 18,443,780 | +0.30(+0.86%) |
Mar 09, 2022 | 34.44 | 36.46 | 34.28 | 34.90 | 34,268,392 | +2.66(+8.27%) |
Mar 08, 2022 | 31.80 | 34.24 | 30.54 | 32.23 | 34,140,952 | +1.04(+3.32%) |
Mar 07, 2022 | 36.14 | 36.50 | 30.86 | 31.20 | 45,089,600 | -5.51(-15.01%) |
Mar 04, 2022 | 39.26 | 39.48 | 36.16 | 36.71 | 36,684,008 | -3.66(-9.07%) |
Mar 03, 2022 | 42.92 | 43.29 | 40.10 | 40.37 | 15,582,183 | -2.05(-4.83%) |
Mar 02, 2022 | 42.65 | 43.35 | 42.33 | 42.42 | 12,899,513 | +0.57(+1.36%) |
Mar 01, 2022 | 43.64 | 43.88 | 41.01 | 41.85 | 18,129,526 | -2.55(-5.74%) |
Feb 28, 2022 | 44.11 | 44.80 | 43.24 | 44.40 | 14,828,306 | -1.45(-3.16%) |
Feb 25, 2022 | 45.01 | 46.29 | 44.84 | 45.85 | 15,838,158 | +1.79(+4.06%) |
Feb 24, 2022 | 40.75 | 44.22 | 40.43 | 44.06 | 19,054,552 | +0.21(+0.48%) |
Feb 23, 2022 | 46.85 | 47.05 | 43.78 | 43.85 | 12,824,303 | -2.47(-5.33%) |
Feb 22, 2022 | 46.60 | 47.54 | 45.94 | 46.32 | 11,014,357 | -1.11(-2.34%) |
Feb 18, 2022 | 47.43 | 0 | -0.93(-1.92%) | |||
Feb 17, 2022 | 49.28 | 49.72 | 47.94 | 48.36 | 9,923,208 | -1.85(-3.68%) |
Feb 16, 2022 | 50.07 | 50.94 | 49.62 | 50.21 | 10,099,685 | -0.27(-0.53%) |
Feb 15, 2022 | 48.60 | 50.51 | 48.47 | 50.48 | 17,772,732 | +3.55(+7.56%) |
Feb 14, 2022 | 47.48 | 48.73 | 46.60 | 46.93 | 10,634,846 | -0.04(-0.09%) |
Feb 11, 2022 | 49.30 | 50.25 | 46.59 | 46.97 | 15,711,593 | -2.27(-4.61%) |
Feb 10, 2022 | 48.23 | 50.16 | 47.98 | 49.24 | 16,290,856 | +0.31(+0.63%) |
Feb 09, 2022 | 47.27 | 49.29 | 47.20 | 48.93 | 15,824,337 | +2.10(+4.48%) |
Feb 08, 2022 | 44.99 | 46.91 | 44.57 | 46.83 | 12,202,746 | +2.39(+5.38%) |
Feb 07, 2022 | 43.37 | 44.99 | 43.21 | 44.44 | 10,440,590 | +1.62(+3.78%) |
Feb 04, 2022 | 42.74 | 43.13 | 41.98 | 42.82 | 8,956,948 | -0.26(-0.60%) |
Feb 03, 2022 | 43.59 | 44.48 | 43.04 | 43.08 | 8,005,253 | -1.04(-2.36%) |
Feb 02, 2022 | 43.95 | 45.35 | 43.20 | 44.12 | 12,122,920 | +0.16(+0.36%) |
Feb 01, 2022 | 43.01 | 44.23 | 42.72 | 43.96 | 9,605,164 | +1.08(+2.52%) |
Jan 31, 2022 | 40.52 | 42.91 | 42.88 | 11,859,444 | +1.97(+4.82%) | |
Jan 28, 2022 | 40.65 | 40.93 | 38.79 | 40.91 | 14,042,667 | -0.02(-0.05%) |
Jan 27, 2022 | 41.85 | 42.78 | 40.71 | 40.93 | 12,921,157 | -0.50(-1.21%) |
Jan 26, 2022 | 42.46 | 43.06 | 41.19 | 41.43 | 13,568,000 | -0.35(-0.84%) |
Jan 25, 2022 | 40.80 | 42.11 | 40.56 | 41.78 | 11,281,011 | +0.39(+0.94%) |
Jan 24, 2022 | 40.15 | 41.49 | 38.84 | 41.39 | 20,952,060 | -0.26(-0.62%) |
Jan 21, 2022 | 42.67 | 43.02 | 41.27 | 41.65 | 16,065,170 | -1.23(-2.87%) |
Jan 20, 2022 | 44.35 | 44.84 | 42.80 | 42.88 | 15,571,127 | -1.52(-3.42%) |
Jan 19, 2022 | 45.52 | 45.70 | 44.34 | 44.40 | 10,302,623 | -1.21(-2.65%) |
Jan 18, 2022 | 45.92 | 46.98 | 45.45 | 45.61 | 11,110,816 | -1.13(-2.42%) |
Jan 14, 2022 | 46.74 | 0 | -1.43(-2.97%) | |||
Jan 13, 2022 | 47.21 | 49.27 | 46.78 | 48.17 | 14,665,779 | +1.63(+3.50%) |
Jan 12, 2022 | 46.95 | 47.51 | 46.27 | 46.54 | 8,993,459 | -0.36(-0.77%) |
Jan 11, 2022 | 46.41 | 47.55 | 46.15 | 46.90 | 8,584,189 | +0.32(+0.69%) |
Jan 10, 2022 | 47.53 | 47.77 | 46.18 | 46.58 | 9,201,226 | -0.73(-1.54%) |
Jan 07, 2022 | 46.31 | 47.77 | 45.99 | 47.31 | 11,643,975 | +1.54(+3.36%) |
Jan 06, 2022 | 46.46 | 46.90 | 45.21 | 45.77 | 8,222,228 | -0.01(-0.02%) |
Jan 05, 2022 | 46.70 | 47.10 | 45.54 | 45.78 | 10,976,557 | -0.47(-1.02%) |
Jan 04, 2022 | 46.55 | 47.02 | 45.90 | 46.25 | 11,235,214 | +0.65(+1.42%) |