Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.88 | 32.57 | 31.84 | 32.38 | 9,299,709 | +0.28(+0.87%) |
Dec 29, 2022 | 31.11 | 32.28 | 30.97 | 32.10 | 12,275,652 | +1.14(+3.70%) |
Dec 28, 2022 | 32.17 | 32.30 | 30.95 | 30.95 | 18,353,950 | -1.68(-5.16%) |
Dec 27, 2022 | 33.28 | 33.54 | 32.36 | 32.64 | 15,735,545 | -2.07(-5.96%) |
Dec 23, 2022 | 34.00 | 34.71 | 33.83 | 34.70 | 3,471,229 | +0.61(+1.78%) |
Dec 22, 2022 | 35.16 | 35.23 | 33.74 | 34.10 | 5,785,568 | -1.10(-3.11%) |
Dec 21, 2022 | 35.25 | 35.62 | 35.15 | 35.19 | 3,829,536 | +0.20(+0.58%) |
Dec 20, 2022 | 34.84 | 35.34 | 34.74 | 34.99 | 3,470,466 | +0.04(+0.11%) |
Dec 19, 2022 | 35.94 | 36.15 | 34.94 | 34.95 | 4,174,150 | -0.89(-2.49%) |
Dec 16, 2022 | 35.60 | 36.16 | 35.34 | 35.85 | 9,241,379 | -0.01(-0.03%) |
Dec 15, 2022 | 36.33 | 36.53 | 35.56 | 35.86 | 6,042,888 | -0.82(-2.23%) |
Dec 14, 2022 | 36.64 | 36.98 | 36.22 | 36.67 | 5,821,554 | +0.36(+0.98%) |
Dec 13, 2022 | 38.27 | 38.37 | 35.76 | 36.32 | 6,840,975 | -1.12(-3.00%) |
Dec 12, 2022 | 36.46 | 37.49 | 36.31 | 37.44 | 5,098,915 | +0.89(+2.45%) |
Dec 09, 2022 | 35.83 | 36.63 | 35.72 | 36.55 | 5,905,170 | +0.50(+1.39%) |
Dec 08, 2022 | 36.69 | 37.15 | 35.89 | 36.05 | 6,902,224 | -0.31(-0.85%) |
Dec 07, 2022 | 37.85 | 37.85 | 35.95 | 36.36 | 9,051,942 | -1.80(-4.71%) |
Dec 06, 2022 | 38.17 | 38.32 | 37.83 | 38.16 | 4,409,144 | +0.17(+0.46%) |
Dec 05, 2022 | 38.00 | 38.83 | 37.64 | 37.98 | 5,684,454 | -0.24(-0.63%) |
Dec 02, 2022 | 38.12 | 38.38 | 37.90 | 38.22 | 5,524,939 | -0.32(-0.82%) |
Dec 01, 2022 | 38.46 | 38.66 | 38.18 | 38.54 | 5,391,833 | +0.16(+0.43%) |
Nov 30, 2022 | 37.77 | 38.40 | 37.32 | 38.38 | 4,983,308 | +0.63(+1.68%) |
Nov 29, 2022 | 37.15 | 37.87 | 37.15 | 37.74 | 4,813,034 | +0.65(+1.76%) |
Nov 28, 2022 | 37.46 | 37.64 | 36.99 | 37.09 | 4,714,586 | -0.63(-1.66%) |
Nov 25, 2022 | 37.12 | 38.05 | 37.08 | 37.71 | 2,418,976 | +0.57(+1.53%) |
Nov 23, 2022 | 36.80 | 37.44 | 36.67 | 37.15 | 4,190,381 | +0.44(+1.21%) |
Nov 22, 2022 | 36.37 | 36.77 | 35.95 | 36.70 | 3,151,613 | +0.40(+1.11%) |
Nov 21, 2022 | 36.60 | 36.95 | 36.22 | 36.30 | 3,131,671 | -0.35(-0.94%) |
Nov 18, 2022 | 36.80 | 37.17 | 36.26 | 36.65 | 3,293,610 | +0.46(+1.28%) |
Nov 17, 2022 | 35.96 | 36.26 | 35.87 | 36.18 | 3,883,202 | -0.35(-0.95%) |
Nov 16, 2022 | 36.89 | 36.92 | 36.33 | 36.53 | 4,831,694 | -0.62(-1.68%) |
Nov 15, 2022 | 36.81 | 37.47 | 36.61 | 37.16 | 7,636,285 | +0.86(+2.36%) |
Nov 14, 2022 | 36.62 | 36.84 | 36.28 | 36.30 | 8,582,814 | -0.59(-1.59%) |
Nov 11, 2022 | 37.58 | 37.75 | 36.84 | 36.89 | 8,550,536 | -0.44(-1.18%) |
Nov 10, 2022 | 36.92 | 37.69 | 36.38 | 37.33 | 5,796,326 | +1.56(+4.35%) |
Nov 09, 2022 | 35.66 | 36.30 | 35.50 | 35.77 | 3,498,847 | -0.23(-0.64%) |
Nov 08, 2022 | 35.97 | 36.18 | 35.61 | 36.00 | 4,589,651 | +0.04(+0.11%) |
Nov 07, 2022 | 35.88 | 36.25 | 35.38 | 35.96 | 5,263,102 | +0.31(+0.86%) |
Nov 04, 2022 | 36.26 | 36.54 | 35.39 | 35.66 | 4,844,480 | +0.12(+0.32%) |
Nov 03, 2022 | 34.58 | 35.82 | 34.12 | 35.54 | 5,335,607 | +0.44(+1.26%) |
Nov 02, 2022 | 35.29 | 36.15 | 35.09 | 35.10 | 7,609,588 | -0.42(-1.19%) |
Nov 01, 2022 | 35.42 | 35.66 | 35.15 | 35.52 | 5,614,487 | +0.57(+1.62%) |
Oct 31, 2022 | 34.81 | 35.16 | 34.34 | 34.95 | 6,568,903 | +0.12(+0.33%) |
Oct 28, 2022 | 34.21 | 34.93 | 33.63 | 34.84 | 8,169,099 | +0.90(+2.66%) |
Oct 27, 2022 | 33.96 | 34.70 | 33.61 | 33.93 | 11,249,389 | +0.88(+2.68%) |
Oct 26, 2022 | 33.27 | 33.97 | 32.99 | 33.05 | 9,577,287 | -0.24(-0.72%) |
Oct 25, 2022 | 32.26 | 33.45 | 32.09 | 33.29 | 8,094,763 | +0.87(+2.67%) |
Oct 24, 2022 | 32.00 | 32.52 | 31.70 | 32.42 | 6,074,534 | +0.60(+1.87%) |
Oct 21, 2022 | 31.40 | 32.13 | 31.14 | 31.83 | 5,677,415 | +0.28(+0.88%) |
Oct 20, 2022 | 32.15 | 32.40 | 31.53 | 31.55 | 5,032,920 | -0.30(-0.94%) |
Oct 19, 2022 | 32.67 | 32.91 | 31.50 | 31.85 | 9,154,927 | -0.18(-0.57%) |
Oct 18, 2022 | 32.10 | 32.33 | 31.71 | 32.03 | 4,934,590 | +0.57(+1.80%) |
Oct 17, 2022 | 32.30 | 32.33 | 31.15 | 31.46 | 4,848,844 | -0.04(-0.12%) |
Oct 14, 2022 | 31.69 | 32.03 | 31.05 | 31.50 | 6,077,172 | +0.32(+1.02%) |
Oct 13, 2022 | 29.90 | 31.54 | 29.47 | 31.18 | 6,880,233 | +0.81(+2.66%) |
Oct 12, 2022 | 29.96 | 30.56 | 29.82 | 30.38 | 4,537,962 | +0.17(+0.57%) |
Oct 11, 2022 | 31.16 | 31.42 | 29.73 | 30.20 | 5,849,367 | -0.24(-0.79%) |
Oct 10, 2022 | 30.63 | 31.04 | 30.41 | 30.44 | 5,102,533 | -0.20(-0.66%) |
Oct 07, 2022 | 31.02 | 31.17 | 30.21 | 30.65 | 4,605,780 | -0.64(-2.06%) |
Oct 06, 2022 | 31.65 | 31.94 | 31.15 | 31.29 | 4,434,227 | -0.43(-1.36%) |
Oct 05, 2022 | 31.24 | 32.01 | 31.07 | 31.72 | 5,079,363 | -0.19(-0.60%) |
Oct 04, 2022 | 30.82 | 32.04 | 30.82 | 31.91 | 7,756,873 | +1.89(+6.31%) |
Oct 03, 2022 | 29.65 | 30.17 | 29.04 | 30.02 | 5,987,166 | +0.37(+1.23%) |
Sep 30, 2022 | 30.15 | 30.40 | 29.61 | 29.65 | 7,183,667 | -0.77(-2.53%) |
Sep 29, 2022 | 30.70 | 30.84 | 30.19 | 30.42 | 5,859,042 | -0.76(-2.44%) |
Sep 28, 2022 | 30.30 | 31.30 | 30.24 | 31.18 | 7,186,113 | +0.89(+2.95%) |
Sep 27, 2022 | 30.64 | 30.83 | 30.01 | 30.29 | 6,415,563 | +0.12(+0.41%) |
Sep 26, 2022 | 30.56 | 31.09 | 30.10 | 30.16 | 7,235,237 | -0.65(-2.12%) |
Sep 23, 2022 | 31.15 | 31.35 | 30.36 | 30.82 | 8,077,915 | -0.91(-2.88%) |
Sep 22, 2022 | 32.69 | 32.76 | 31.50 | 31.73 | 6,821,917 | -1.08(-3.28%) |
Sep 21, 2022 | 33.22 | 33.91 | 32.81 | 32.81 | 6,406,961 | -0.93(-2.76%) |
Sep 20, 2022 | 34.20 | 34.25 | 33.39 | 33.74 | 5,150,486 | -0.76(-2.20%) |
Sep 19, 2022 | 33.34 | 34.67 | 33.28 | 34.50 | 8,251,448 | +1.11(+3.31%) |
Sep 16, 2022 | 35.01 | 35.02 | 33.33 | 33.40 | 13,184,523 | -2.09(-5.88%) |
Sep 15, 2022 | 36.32 | 36.37 | 35.46 | 35.48 | 9,741,192 | -1.09(-2.97%) |
Sep 14, 2022 | 35.88 | 36.61 | 35.25 | 36.57 | 4,372,175 | +0.52(+1.44%) |
Sep 13, 2022 | 36.42 | 36.66 | 35.83 | 36.05 | 4,541,045 | -1.23(-3.30%) |
Sep 12, 2022 | 37.24 | 37.64 | 37.11 | 37.28 | 6,433,049 | +0.38(+1.04%) |
Sep 09, 2022 | 36.39 | 36.98 | 36.32 | 36.90 | 5,962,544 | +0.68(+1.89%) |
Sep 08, 2022 | 35.87 | 36.33 | 35.54 | 36.21 | 5,290,158 | -0.12(-0.34%) |
Sep 07, 2022 | 35.36 | 36.41 | 35.36 | 36.34 | 5,609,237 | +1.01(+2.86%) |
Sep 06, 2022 | 35.66 | 35.91 | 34.91 | 35.33 | 4,685,999 | +0.00(+0.00%) |
Sep 02, 2022 | 35.66 | 36.06 | 35.11 | 35.33 | 3,942,793 | +0.11(+0.30%) |
Sep 01, 2022 | 34.92 | 35.23 | 34.46 | 35.22 | 4,088,795 | -0.07(-0.19%) |
Aug 31, 2022 | 36.01 | 36.23 | 35.27 | 35.29 | 4,257,652 | -0.48(-1.34%) |
Aug 30, 2022 | 36.25 | 36.41 | 35.57 | 35.77 | 4,418,510 | -0.22(-0.61%) |
Aug 29, 2022 | 35.58 | 36.25 | 35.53 | 35.99 | 4,272,498 | -0.10(-0.27%) |
Aug 26, 2022 | 37.05 | 37.25 | 35.98 | 36.09 | 4,158,090 | -0.98(-2.65%) |
Aug 25, 2022 | 36.62 | 37.37 | 36.50 | 37.07 | 3,582,644 | +0.72(+1.98%) |
Aug 24, 2022 | 36.16 | 36.61 | 35.99 | 36.35 | 6,340,810 | +0.32(+0.88%) |
Aug 23, 2022 | 36.16 | 36.50 | 35.92 | 36.03 | 4,905,376 | +0.00(+0.00%) |
Aug 22, 2022 | 35.82 | 36.05 | 35.51 | 36.03 | 5,463,784 | -0.39(-1.08%) |
Aug 19, 2022 | 37.00 | 37.13 | 36.18 | 36.42 | 4,557,850 | -1.06(-2.82%) |
Aug 18, 2022 | 37.47 | 37.55 | 36.94 | 37.48 | 3,100,191 | +0.04(+0.10%) |
Aug 17, 2022 | 37.76 | 38.14 | 36.89 | 37.44 | 5,711,885 | -0.89(-2.33%) |
Aug 16, 2022 | 38.08 | 38.66 | 37.83 | 38.34 | 4,905,338 | +0.22(+0.58%) |
Aug 15, 2022 | 37.81 | 38.84 | 37.72 | 38.12 | 4,909,103 | +0.17(+0.46%) |
Aug 12, 2022 | 37.98 | 38.05 | 37.42 | 37.94 | 3,335,472 | +0.47(+1.26%) |
Aug 11, 2022 | 38.32 | 38.51 | 37.38 | 37.47 | 5,249,107 | -0.30(-0.79%) |
Aug 10, 2022 | 37.65 | 38.14 | 37.48 | 37.77 | 3,497,267 | +0.90(+2.45%) |
Aug 09, 2022 | 37.26 | 37.63 | 36.57 | 36.87 | 3,152,961 | -0.71(-1.89%) |
Aug 08, 2022 | 37.43 | 38.13 | 37.43 | 37.58 | 5,634,390 | +0.26(+0.70%) |
Aug 05, 2022 | 36.90 | 37.50 | 36.86 | 37.32 | 4,788,433 | +0.02(+0.05%) |
Aug 04, 2022 | 37.67 | 37.96 | 37.19 | 37.30 | 5,160,282 | -0.20(-0.54%) |
Aug 03, 2022 | 36.31 | 37.68 | 36.23 | 37.50 | 6,709,921 | +1.33(+3.67%) |
Aug 02, 2022 | 36.49 | 36.93 | 36.12 | 36.17 | 5,723,448 | -0.66(-1.80%) |
Aug 01, 2022 | 36.54 | 37.01 | 35.91 | 36.84 | 5,814,728 | +0.18(+0.50%) |
Jul 29, 2022 | 36.28 | 36.94 | 36.16 | 36.66 | 8,254,135 | -0.03(-0.08%) |
Jul 28, 2022 | 36.91 | 37.28 | 35.54 | 36.68 | 17,278,984 | -2.52(-6.43%) |
Jul 27, 2022 | 39.18 | 39.49 | 38.48 | 39.20 | 6,387,855 | +1.12(+2.95%) |
Jul 26, 2022 | 38.66 | 38.81 | 37.97 | 38.08 | 5,287,211 | -0.98(-2.51%) |
Jul 25, 2022 | 38.72 | 39.11 | 38.14 | 39.06 | 4,691,126 | +0.37(+0.94%) |
Jul 22, 2022 | 39.58 | 39.67 | 38.67 | 38.69 | 5,750,752 | -0.62(-1.59%) |
Jul 21, 2022 | 39.03 | 39.35 | 38.56 | 39.32 | 8,018,774 | -0.59(-1.47%) |
Jul 20, 2022 | 39.85 | 40.16 | 39.26 | 39.91 | 5,367,412 | +0.01(+0.02%) |
Jul 19, 2022 | 38.96 | 40.04 | 38.96 | 39.90 | 5,277,908 | +1.48(+3.85%) |
Jul 18, 2022 | 38.61 | 39.34 | 38.23 | 38.41 | 5,744,433 | +0.36(+0.93%) |
Jul 15, 2022 | 37.55 | 38.19 | 36.90 | 38.06 | 5,365,227 | +1.08(+2.91%) |
Jul 14, 2022 | 36.84 | 37.78 | 36.64 | 36.98 | 6,226,751 | -0.33(-0.88%) |
Jul 13, 2022 | 35.85 | 37.38 | 35.61 | 37.31 | 10,563,177 | +0.25(+0.67%) |
Jul 12, 2022 | 35.96 | 37.57 | 35.88 | 37.06 | 8,455,192 | +1.64(+4.64%) |
Jul 11, 2022 | 35.02 | 35.61 | 34.83 | 35.41 | 5,631,833 | +0.12(+0.35%) |
Jul 08, 2022 | 35.30 | 35.66 | 34.88 | 35.29 | 3,972,684 | -0.02(-0.05%) |
Jul 07, 2022 | 35.30 | 35.67 | 34.94 | 35.31 | 4,291,551 | +0.39(+1.13%) |
Jul 06, 2022 | 34.78 | 35.49 | 34.42 | 34.91 | 5,200,099 | -0.19(-0.55%) |
Jul 05, 2022 | 34.35 | 35.15 | 33.71 | 35.11 | 6,775,024 | -0.21(-0.60%) |
Jul 01, 2022 | 34.70 | 35.51 | 34.47 | 35.32 | 4,555,353 | +0.59(+1.69%) |
Jun 30, 2022 | 33.93 | 34.92 | 33.54 | 34.73 | 6,399,015 | -0.06(-0.17%) |
Jun 29, 2022 | 34.97 | 35.11 | 34.44 | 34.79 | 4,548,819 | -0.45(-1.28%) |
Jun 28, 2022 | 36.01 | 36.92 | 35.14 | 35.24 | 6,183,386 | -0.33(-0.92%) |
Jun 27, 2022 | 36.38 | 36.41 | 35.39 | 35.57 | 4,363,516 | -0.71(-1.96%) |
Jun 24, 2022 | 34.64 | 36.39 | 34.54 | 36.28 | 6,923,782 | +1.72(+4.98%) |
Jun 23, 2022 | 34.64 | 34.87 | 33.56 | 34.56 | 6,762,168 | +0.24(+0.70%) |
Jun 22, 2022 | 33.96 | 34.59 | 33.52 | 34.32 | 6,971,521 | +0.36(+1.05%) |
Jun 21, 2022 | 34.62 | 34.94 | 33.84 | 33.96 | 8,781,398 | -0.30(-0.87%) |
Jun 17, 2022 | 33.78 | 34.49 | 33.04 | 34.26 | 9,164,643 | +0.62(+1.86%) |
Jun 16, 2022 | 34.74 | 34.91 | 33.38 | 33.64 | 9,204,163 | -2.16(-6.04%) |
Jun 15, 2022 | 36.22 | 36.66 | 35.30 | 35.80 | 8,250,997 | +0.01(+0.03%) |
Jun 14, 2022 | 36.49 | 36.75 | 35.05 | 35.79 | 8,520,708 | -0.38(-1.06%) |
Jun 13, 2022 | 37.50 | 37.75 | 35.98 | 36.17 | 7,360,649 | -2.42(-6.28%) |
Jun 10, 2022 | 39.83 | 40.47 | 38.40 | 38.60 | 8,750,256 | -1.83(-4.52%) |
Jun 09, 2022 | 41.54 | 41.67 | 40.40 | 40.42 | 4,852,179 | -1.28(-3.07%) |
Jun 08, 2022 | 42.26 | 42.92 | 41.55 | 41.70 | 4,324,956 | -1.45(-3.36%) |
Jun 07, 2022 | 42.21 | 43.18 | 42.01 | 43.16 | 2,815,591 | +0.44(+1.04%) |
Jun 06, 2022 | 42.83 | 43.12 | 42.16 | 42.71 | 3,488,659 | +0.56(+1.32%) |
Jun 03, 2022 | 42.18 | 42.45 | 41.41 | 42.16 | 3,793,415 | -0.70(-1.64%) |
Jun 02, 2022 | 42.43 | 42.88 | 41.92 | 42.86 | 4,673,250 | +0.40(+0.95%) |
Jun 01, 2022 | 44.62 | 44.67 | 42.29 | 42.45 | 4,913,028 | -1.64(-3.73%) |
May 31, 2022 | 43.18 | 44.50 | 43.03 | 44.10 | 5,443,162 | +0.06(+0.13%) |
May 27, 2022 | 43.62 | 44.35 | 43.52 | 44.04 | 3,465,922 | +0.77(+1.78%) |
May 26, 2022 | 41.75 | 43.69 | 41.52 | 43.27 | 5,539,389 | +2.45(+6.01%) |
May 25, 2022 | 40.12 | 40.91 | 39.78 | 40.82 | 4,059,417 | +0.69(+1.73%) |
May 24, 2022 | 40.97 | 41.15 | 39.96 | 40.13 | 4,054,294 | -1.59(-3.80%) |
May 23, 2022 | 41.54 | 42.03 | 40.92 | 41.71 | 3,417,894 | +0.70(+1.71%) |
May 20, 2022 | 42.60 | 42.69 | 40.05 | 41.01 | 4,693,340 | -0.88(-2.11%) |
May 19, 2022 | 41.98 | 42.78 | 41.71 | 41.90 | 4,466,559 | -0.63(-1.49%) |
May 18, 2022 | 42.81 | 43.61 | 42.33 | 42.53 | 4,764,009 | -0.85(-1.95%) |
May 17, 2022 | 42.75 | 43.42 | 42.36 | 43.38 | 4,212,725 | +1.86(+4.47%) |
May 16, 2022 | 41.05 | 42.02 | 40.96 | 41.52 | 4,760,857 | +0.18(+0.44%) |
May 13, 2022 | 41.38 | 41.66 | 40.91 | 41.34 | 5,350,109 | +0.63(+1.56%) |
May 12, 2022 | 40.78 | 41.82 | 39.84 | 40.70 | 6,813,887 | -0.65(-1.58%) |
May 11, 2022 | 42.71 | 43.77 | 41.27 | 41.36 | 6,064,649 | -1.52(-3.54%) |
May 10, 2022 | 42.65 | 43.67 | 42.00 | 42.88 | 6,492,842 | +0.73(+1.73%) |
May 09, 2022 | 43.69 | 43.98 | 41.78 | 42.15 | 6,764,831 | -2.20(-4.97%) |
May 06, 2022 | 45.00 | 45.00 | 43.65 | 44.35 | 4,276,849 | -0.85(-1.87%) |
May 05, 2022 | 45.44 | 46.16 | 44.77 | 45.19 | 4,837,882 | -1.03(-2.23%) |
May 04, 2022 | 45.10 | 46.33 | 44.57 | 46.22 | 5,112,765 | +0.79(+1.74%) |
May 03, 2022 | 45.12 | 45.66 | 44.27 | 45.43 | 5,598,643 | +0.69(+1.55%) |
May 02, 2022 | 44.62 | 45.25 | 43.52 | 44.74 | 6,961,654 | -0.18(-0.41%) |
Apr 29, 2022 | 45.33 | 46.28 | 44.78 | 44.92 | 6,204,549 | -0.17(-0.38%) |
Apr 28, 2022 | 45.72 | 45.72 | 44.30 | 45.10 | 9,104,811 | +0.92(+2.09%) |
Apr 27, 2022 | 43.31 | 44.43 | 42.83 | 44.17 | 6,656,320 | +0.88(+2.04%) |
Apr 26, 2022 | 44.29 | 44.57 | 43.03 | 43.29 | 5,490,147 | -1.36(-3.04%) |
Apr 25, 2022 | 44.53 | 44.73 | 43.52 | 44.65 | 7,346,232 | -0.40(-0.90%) |
Apr 22, 2022 | 46.53 | 47.02 | 45.01 | 45.05 | 6,965,880 | -1.47(-3.16%) |
Apr 21, 2022 | 47.05 | 48.17 | 46.37 | 46.52 | 12,438,714 | +1.01(+2.22%) |
Apr 20, 2022 | 45.74 | 46.22 | 45.35 | 45.51 | 6,108,943 | -0.02(-0.04%) |
Apr 19, 2022 | 44.83 | 45.87 | 44.83 | 45.53 | 6,303,779 | +1.05(+2.36%) |
Apr 18, 2022 | 44.66 | 45.06 | 44.27 | 44.48 | 4,999,289 | -0.48(-1.07%) |
Apr 14, 2022 | 44.66 | 45.35 | 44.49 | 44.96 | 7,514,921 | +0.68(+1.54%) |
Apr 13, 2022 | 42.73 | 44.30 | 42.42 | 44.28 | 11,495,203 | +3.11(+7.54%) |
Apr 12, 2022 | 41.25 | 41.31 | 40.55 | 41.17 | 5,580,500 | +0.19(+0.47%) |
Apr 11, 2022 | 39.55 | 41.31 | 39.46 | 40.98 | 6,231,057 | +1.33(+3.35%) |
Apr 08, 2022 | 40.71 | 40.80 | 39.60 | 39.66 | 8,342,745 | -1.11(-2.71%) |
Apr 07, 2022 | 41.72 | 41.78 | 39.69 | 40.76 | 10,535,764 | -1.29(-3.06%) |
Apr 06, 2022 | 42.58 | 42.69 | 40.97 | 42.05 | 7,725,047 | -1.42(-3.27%) |
Apr 05, 2022 | 44.24 | 44.45 | 42.90 | 43.47 | 7,148,156 | -0.69(-1.57%) |
Apr 04, 2022 | 44.09 | 44.33 | 43.26 | 44.16 | 4,258,468 | +0.02(+0.04%) |
Apr 01, 2022 | 44.16 | 44.48 | 43.72 | 44.15 | 6,253,294 | +0.11(+0.24%) |
Mar 31, 2022 | 43.93 | 44.61 | 43.85 | 44.04 | 5,280,759 | +0.22(+0.50%) |
Mar 30, 2022 | 43.23 | 43.93 | 43.05 | 43.82 | 4,932,702 | +0.23(+0.53%) |
Mar 29, 2022 | 43.78 | 44.41 | 43.33 | 43.59 | 6,367,509 | +0.88(+2.05%) |
Mar 28, 2022 | 42.93 | 43.20 | 42.20 | 42.71 | 4,233,981 | +0.04(+0.09%) |
Mar 25, 2022 | 42.35 | 43.00 | 42.24 | 42.67 | 4,594,694 | +0.44(+1.05%) |
Mar 24, 2022 | 41.32 | 42.31 | 40.97 | 42.23 | 4,709,445 | +1.01(+2.45%) |
Mar 23, 2022 | 41.08 | 41.69 | 41.02 | 41.22 | 4,473,900 | -0.18(-0.44%) |
Mar 22, 2022 | 41.35 | 41.91 | 40.99 | 41.41 | 5,614,782 | +0.27(+0.65%) |
Mar 21, 2022 | 40.87 | 41.50 | 40.64 | 41.14 | 6,500,779 | -0.44(-1.06%) |
Mar 18, 2022 | 41.00 | 41.82 | 40.62 | 41.58 | 8,176,561 | +0.44(+1.08%) |
Mar 17, 2022 | 40.42 | 41.16 | 40.18 | 41.14 | 9,824,640 | -0.33(-0.79%) |
Mar 16, 2022 | 41.20 | 41.61 | 40.22 | 41.46 | 13,353,747 | +1.02(+2.52%) |
Mar 15, 2022 | 40.39 | 41.69 | 39.63 | 40.44 | 11,520,737 | +1.88(+4.89%) |
Mar 14, 2022 | 39.03 | 39.53 | 37.70 | 38.56 | 7,875,992 | -0.13(-0.35%) |
Mar 11, 2022 | 40.19 | 40.28 | 38.55 | 38.69 | 9,141,848 | -0.76(-1.93%) |
Mar 10, 2022 | 38.46 | 39.90 | 38.14 | 39.45 | 9,860,275 | +0.36(+0.91%) |
Mar 09, 2022 | 39.28 | 39.81 | 38.49 | 39.10 | 12,584,207 | +1.44(+3.83%) |
Mar 08, 2022 | 36.26 | 39.19 | 35.43 | 37.66 | 15,625,563 | +1.89(+5.30%) |
Mar 07, 2022 | 38.84 | 39.13 | 35.34 | 35.76 | 18,320,872 | -3.36(-8.58%) |
Mar 04, 2022 | 39.27 | 39.59 | 38.53 | 39.12 | 8,942,984 | -0.95(-2.38%) |
Mar 03, 2022 | 41.54 | 41.70 | 39.82 | 40.07 | 10,782,585 | -0.62(-1.54%) |
Mar 02, 2022 | 40.87 | 41.40 | 40.35 | 40.69 | 9,045,274 | +0.36(+0.88%) |
Mar 01, 2022 | 41.73 | 41.89 | 39.69 | 40.34 | 11,838,556 | -1.78(-4.22%) |
Feb 28, 2022 | 42.65 | 43.12 | 41.64 | 42.12 | 10,769,159 | -1.29(-2.97%) |
Feb 25, 2022 | 43.10 | 43.89 | 43.15 | 43.41 | 6,892,620 | +0.77(+1.80%) |
Feb 24, 2022 | 39.92 | 42.81 | 39.62 | 42.64 | 10,912,274 | +0.32(+0.75%) |
Feb 23, 2022 | 44.31 | 44.44 | 42.27 | 42.32 | 7,350,115 | -1.55(-3.53%) |
Feb 22, 2022 | 43.65 | 44.47 | 43.33 | 43.87 | 7,484,264 | -0.35(-0.78%) |
Feb 18, 2022 | 44.21 | 0 | -0.38(-0.86%) | |||
Feb 17, 2022 | 45.19 | 45.37 | 44.24 | 44.60 | 5,759,474 | -1.00(-2.19%) |
Feb 16, 2022 | 45.09 | 45.80 | 44.93 | 45.60 | 5,998,055 | +0.12(+0.25%) |
Feb 15, 2022 | 44.71 | 45.65 | 44.58 | 45.48 | 7,146,761 | +1.85(+4.23%) |
Feb 14, 2022 | 43.91 | 44.59 | 43.18 | 43.64 | 6,241,977 | -0.14(-0.33%) |
Feb 11, 2022 | 44.80 | 45.20 | 43.00 | 43.78 | 8,798,362 | -0.96(-2.15%) |
Feb 10, 2022 | 44.89 | 45.64 | 44.59 | 44.74 | 7,518,975 | -0.47(-1.04%) |
Feb 09, 2022 | 44.72 | 45.91 | 44.62 | 45.21 | 9,927,762 | +0.91(+2.06%) |
Feb 08, 2022 | 43.27 | 44.38 | 43.03 | 44.30 | 9,942,126 | +1.41(+3.30%) |
Feb 07, 2022 | 42.76 | 43.38 | 42.24 | 42.89 | 7,775,950 | +0.90(+2.15%) |
Feb 04, 2022 | 41.49 | 42.26 | 41.12 | 41.98 | 5,276,650 | +0.21(+0.51%) |
Feb 03, 2022 | 42.42 | 41.66 | 41.77 | 5,727,413 | -0.82(-1.92%) | |
Feb 02, 2022 | 42.93 | 43.24 | 41.90 | 42.59 | 8,270,832 | -0.86(-1.97%) |
Feb 01, 2022 | 43.27 | 44.07 | 43.14 | 43.44 | 6,852,778 | +0.40(+0.94%) |
Jan 31, 2022 | 40.88 | 43.11 | 43.04 | 8,527,664 | +1.76(+4.26%) | |
Jan 28, 2022 | 41.15 | 41.30 | 39.07 | 41.28 | 11,414,526 | +0.11(+0.26%) |
Jan 27, 2022 | 41.63 | 42.87 | 40.82 | 41.17 | 9,319,116 | -0.86(-2.04%) |
Jan 26, 2022 | 42.69 | 43.61 | 41.82 | 42.03 | 11,206,717 | -0.13(-0.32%) |
Jan 25, 2022 | 41.73 | 42.46 | 41.23 | 42.16 | 7,074,732 | -0.02(-0.05%) |
Jan 24, 2022 | 40.75 | 42.26 | 40.27 | 42.18 | 11,748,627 | +0.48(+1.15%) |
Jan 21, 2022 | 42.55 | 42.68 | 41.50 | 41.70 | 8,215,421 | -0.93(-2.19%) |
Jan 20, 2022 | 43.04 | 43.99 | 42.55 | 42.64 | 7,454,474 | -0.09(-0.20%) |
Jan 19, 2022 | 43.64 | 43.93 | 42.69 | 42.72 | 5,689,969 | -0.96(-2.20%) |
Jan 18, 2022 | 43.75 | 44.42 | 43.42 | 43.68 | 7,003,125 | -0.38(-0.85%) |
Jan 14, 2022 | 44.06 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.58 | 44.70 | 43.50 | 44.03 | 8,512,079 | +0.56(+1.28%) |
Jan 12, 2022 | 43.79 | 44.16 | 43.00 | 43.47 | 8,142,324 | -0.60(-1.35%) |
Jan 11, 2022 | 43.61 | 44.47 | 43.55 | 44.07 | 7,085,585 | +0.57(+1.30%) |
Jan 10, 2022 | 43.87 | 43.95 | 42.59 | 43.50 | 8,018,339 | -0.11(-0.24%) |
Jan 07, 2022 | 42.49 | 43.92 | 42.41 | 43.61 | 7,874,032 | +1.40(+3.33%) |
Jan 06, 2022 | 42.77 | 42.96 | 41.41 | 42.20 | 7,019,673 | -0.10(-0.23%) |
Jan 05, 2022 | 43.22 | 43.46 | 42.12 | 42.30 | 10,087,273 | -0.64(-1.50%) |
Jan 04, 2022 | 42.99 | 43.79 | 42.77 | 42.94 | 11,652,727 | +0.63(+1.50%) |