Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.43 | 30.50 | 29.75 | 29.96 | 2,473,699 | -0.55(-1.79%) |
Dec 29, 2022 | 30.26 | 30.67 | 30.13 | 30.51 | 2,348,466 | +0.51(+1.69%) |
Dec 28, 2022 | 30.42 | 30.51 | 29.86 | 30.00 | 2,668,098 | -0.36(-1.18%) |
Dec 27, 2022 | 30.10 | 30.38 | 29.87 | 30.36 | 3,555,836 | +0.31(+1.03%) |
Dec 23, 2022 | 30.04 | 30.21 | 29.73 | 30.05 | 3,281,745 | +0.02(+0.06%) |
Dec 22, 2022 | 30.22 | 30.28 | 29.57 | 30.03 | 3,110,265 | -0.50(-1.63%) |
Dec 21, 2022 | 30.13 | 30.66 | 29.81 | 30.53 | 5,966,264 | +0.72(+2.40%) |
Dec 20, 2022 | 29.73 | 30.11 | 29.48 | 29.81 | 4,829,472 | +0.11(+0.38%) |
Dec 19, 2022 | 29.78 | 30.70 | 29.47 | 29.70 | 5,236,106 | +0.46(+1.58%) |
Dec 16, 2022 | 29.56 | 29.73 | 28.85 | 29.24 | 20,707,538 | -0.75(-2.51%) |
Dec 15, 2022 | 30.41 | 30.65 | 29.68 | 29.99 | 5,559,949 | -0.58(-1.91%) |
Dec 14, 2022 | 31.46 | 31.54 | 30.25 | 30.58 | 4,502,004 | -0.89(-2.81%) |
Dec 13, 2022 | 31.46 | 31.69 | 30.71 | 31.46 | 5,502,847 | +0.70(+2.27%) |
Dec 12, 2022 | 30.51 | 30.77 | 29.83 | 30.76 | 4,828,924 | +0.37(+1.21%) |
Dec 09, 2022 | 29.90 | 30.98 | 29.39 | 30.40 | 4,547,187 | +0.09(+0.31%) |
Dec 08, 2022 | 31.07 | 32.03 | 30.28 | 30.30 | 7,672,537 | -0.90(-2.90%) |
Dec 07, 2022 | 32.11 | 32.45 | 31.03 | 31.21 | 8,246,192 | -1.45(-4.44%) |
Dec 06, 2022 | 33.51 | 34.89 | 31.88 | 32.66 | 18,191,796 | -5.80(-15.08%) |
Dec 05, 2022 | 38.44 | 38.67 | 38.09 | 38.46 | 1,881,607 | -0.39(-0.99%) |
Dec 02, 2022 | 39.12 | 39.29 | 38.47 | 38.84 | 1,856,687 | -0.83(-2.09%) |
Dec 01, 2022 | 40.44 | 40.69 | 39.37 | 39.67 | 2,985,558 | -0.30(-0.75%) |
Nov 30, 2022 | 39.53 | 40.01 | 38.60 | 39.97 | 6,639,495 | +0.51(+1.29%) |
Nov 29, 2022 | 38.88 | 39.48 | 38.43 | 39.47 | 2,579,428 | +0.45(+1.16%) |
Nov 28, 2022 | 39.29 | 39.47 | 38.69 | 39.01 | 2,131,503 | -0.69(-1.73%) |
Nov 25, 2022 | 39.95 | 40.09 | 39.56 | 39.70 | 972,926 | -0.26(-0.66%) |
Nov 23, 2022 | 39.79 | 40.11 | 39.55 | 39.96 | 1,622,537 | +0.09(+0.24%) |
Nov 22, 2022 | 39.01 | 39.96 | 38.94 | 39.87 | 1,788,597 | +1.11(+2.87%) |
Nov 21, 2022 | 39.56 | 39.69 | 38.44 | 38.76 | 2,633,509 | -1.02(-2.56%) |
Nov 18, 2022 | 39.30 | 39.80 | 38.81 | 39.78 | 2,884,352 | +0.85(+2.18%) |
Nov 17, 2022 | 39.90 | 39.90 | 38.75 | 38.93 | 2,657,951 | -1.53(-3.77%) |
Nov 16, 2022 | 40.80 | 41.08 | 40.33 | 40.45 | 2,130,703 | -0.47(-1.15%) |
Nov 15, 2022 | 41.76 | 41.85 | 40.73 | 40.92 | 3,080,746 | -0.37(-0.89%) |
Nov 14, 2022 | 42.57 | 43.13 | 41.28 | 41.29 | 3,331,829 | -1.46(-3.41%) |
Nov 11, 2022 | 42.27 | 42.85 | 41.78 | 42.75 | 3,096,919 | +0.29(+0.69%) |
Nov 10, 2022 | 41.51 | 42.89 | 41.02 | 42.46 | 3,500,271 | +2.30(+5.72%) |
Nov 09, 2022 | 41.43 | 41.89 | 40.09 | 40.16 | 4,103,454 | -1.51(-3.62%) |
Nov 08, 2022 | 42.66 | 43.03 | 41.59 | 41.67 | 5,096,050 | -0.90(-2.12%) |
Nov 07, 2022 | 41.31 | 42.82 | 40.49 | 42.57 | 4,986,793 | +0.81(+1.94%) |
Nov 04, 2022 | 41.26 | 41.96 | 40.90 | 41.76 | 2,285,144 | +0.68(+1.65%) |
Nov 03, 2022 | 40.32 | 41.58 | 40.07 | 41.08 | 1,670,122 | +0.24(+0.60%) |
Nov 02, 2022 | 41.20 | 40.75 | 40.84 | 2,455,853 | -0.62(-1.50%) | |
Nov 01, 2022 | 41.92 | 42.05 | 41.17 | 41.46 | 2,612,052 | -0.35(-0.83%) |
Oct 31, 2022 | 41.55 | 42.13 | 41.48 | 41.81 | 2,425,533 | +0.08(+0.18%) |
Oct 28, 2022 | 41.04 | 41.79 | 40.87 | 41.73 | 1,770,213 | +0.91(+2.22%) |
Oct 27, 2022 | 40.73 | 41.45 | 40.53 | 40.83 | 2,562,065 | +0.51(+1.27%) |
Oct 26, 2022 | 40.83 | 41.08 | 40.28 | 40.31 | 2,205,699 | -0.46(-1.12%) |
Oct 25, 2022 | 40.14 | 40.88 | 40.02 | 40.77 | 2,190,042 | +0.61(+1.51%) |
Oct 24, 2022 | 39.97 | 40.47 | 39.21 | 40.17 | 2,173,704 | +0.59(+1.49%) |
Oct 21, 2022 | 38.43 | 39.76 | 38.05 | 39.58 | 2,946,963 | +1.53(+4.03%) |
Oct 20, 2022 | 39.28 | 39.28 | 37.95 | 38.04 | 2,407,590 | -1.16(-2.96%) |
Oct 19, 2022 | 39.64 | 39.80 | 38.80 | 39.20 | 1,992,080 | -0.93(-2.33%) |
Oct 18, 2022 | 39.66 | 40.31 | 39.63 | 40.14 | 2,688,171 | +0.98(+2.51%) |
Oct 17, 2022 | 39.04 | 39.60 | 38.96 | 39.16 | 1,902,513 | +0.81(+2.12%) |
Oct 14, 2022 | 38.74 | 39.15 | 38.03 | 38.34 | 1,624,290 | -0.13(-0.34%) |
Oct 13, 2022 | 36.50 | 38.89 | 36.47 | 38.47 | 2,364,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.29 | 38.29 | 37.13 | 37.14 | 1,802,419 | -1.22(-3.19%) |
Oct 11, 2022 | 38.34 | 39.01 | 38.16 | 38.36 | 2,059,742 | +0.05(+0.12%) |
Oct 10, 2022 | 38.54 | 39.22 | 38.27 | 38.32 | 2,483,870 | -0.10(-0.27%) |
Oct 07, 2022 | 38.26 | 38.64 | 37.98 | 38.42 | 2,049,718 | +0.02(+0.05%) |
Oct 06, 2022 | 38.67 | 39.00 | 38.26 | 38.40 | 2,377,202 | -0.37(-0.96%) |
Oct 05, 2022 | 37.59 | 39.05 | 37.38 | 38.77 | 2,315,475 | +0.46(+1.19%) |
Oct 04, 2022 | 36.99 | 38.33 | 36.98 | 38.32 | 2,480,622 | +1.56(+4.25%) |
Oct 03, 2022 | 36.50 | 37.09 | 35.63 | 36.75 | 3,640,440 | +1.00(+2.80%) |
Sep 30, 2022 | 36.79 | 36.96 | 35.67 | 35.76 | 2,855,340 | -0.85(-2.32%) |
Sep 29, 2022 | 37.39 | 37.40 | 36.22 | 36.61 | 2,136,809 | -1.00(-2.66%) |
Sep 28, 2022 | 37.22 | 37.79 | 36.94 | 37.61 | 2,020,714 | +0.80(+2.18%) |
Sep 27, 2022 | 37.25 | 37.59 | 36.60 | 36.80 | 2,969,738 | +0.00(+0.00%) |
Sep 26, 2022 | 37.84 | 38.19 | 36.71 | 36.80 | 2,223,536 | -1.16(-3.05%) |
Sep 23, 2022 | 38.03 | 38.31 | 37.44 | 37.96 | 2,190,929 | -0.70(-1.81%) |
Sep 22, 2022 | 39.32 | 39.36 | 38.65 | 38.66 | 2,345,654 | -0.74(-1.87%) |
Sep 21, 2022 | 40.36 | 40.71 | 39.38 | 39.40 | 2,547,372 | -0.59(-1.47%) |
Sep 20, 2022 | 40.77 | 40.91 | 39.85 | 39.99 | 2,143,092 | -1.14(-2.77%) |
Sep 19, 2022 | 40.66 | 41.25 | 40.57 | 41.13 | 1,726,818 | +0.14(+0.34%) |
Sep 16, 2022 | 41.75 | 41.96 | 40.86 | 40.99 | 6,449,551 | -0.92(-2.21%) |
Sep 15, 2022 | 41.28 | 41.95 | 41.02 | 41.91 | 3,277,034 | +0.51(+1.24%) |
Sep 14, 2022 | 40.80 | 41.42 | 40.80 | 41.40 | 2,874,627 | +0.89(+2.19%) |
Sep 13, 2022 | 40.79 | 41.33 | 40.38 | 40.51 | 2,437,820 | -0.93(-2.25%) |
Sep 12, 2022 | 40.59 | 41.48 | 40.48 | 41.45 | 2,562,197 | +1.00(+2.47%) |
Sep 09, 2022 | 39.91 | 40.60 | 39.79 | 40.45 | 1,589,196 | +0.91(+2.29%) |
Sep 08, 2022 | 38.80 | 39.75 | 38.69 | 39.54 | 1,560,557 | +0.59(+1.51%) |
Sep 07, 2022 | 38.16 | 39.01 | 38.01 | 38.95 | 2,140,026 | +0.84(+2.21%) |
Sep 06, 2022 | 38.78 | 38.90 | 38.03 | 38.11 | 2,610,581 | -0.64(-1.64%) |
Sep 02, 2022 | 38.74 | 39.67 | 38.64 | 38.74 | 2,067,387 | +0.29(+0.75%) |
Sep 01, 2022 | 38.52 | 38.66 | 37.84 | 38.46 | 2,134,130 | -0.11(-0.29%) |
Aug 31, 2022 | 38.29 | 38.75 | 38.20 | 38.57 | 2,976,620 | +0.20(+0.51%) |
Aug 30, 2022 | 38.75 | 39.01 | 38.25 | 38.37 | 1,815,555 | -0.39(-1.01%) |
Aug 29, 2022 | 38.68 | 39.20 | 38.52 | 38.76 | 1,709,588 | -0.21(-0.55%) |
Aug 26, 2022 | 40.07 | 40.09 | 38.98 | 38.98 | 1,589,317 | -1.07(-2.66%) |
Aug 25, 2022 | 39.32 | 40.06 | 39.24 | 40.04 | 1,558,099 | +0.85(+2.17%) |
Aug 24, 2022 | 39.07 | 39.25 | 38.73 | 39.19 | 1,318,803 | +0.06(+0.14%) |
Aug 23, 2022 | 39.49 | 39.77 | 39.13 | 39.14 | 1,627,299 | -0.20(-0.50%) |
Aug 22, 2022 | 39.66 | 39.80 | 39.21 | 39.33 | 2,386,451 | -0.79(-1.98%) |
Aug 19, 2022 | 40.60 | 41.02 | 40.11 | 40.13 | 2,523,962 | -0.53(-1.31%) |
Aug 18, 2022 | 39.98 | 40.95 | 39.93 | 40.66 | 2,576,962 | +0.85(+2.14%) |
Aug 17, 2022 | 39.45 | 40.30 | 39.35 | 39.81 | 2,494,891 | +0.01(+0.02%) |
Aug 16, 2022 | 39.45 | 40.30 | 39.45 | 39.80 | 3,186,779 | +0.33(+0.83%) |
Aug 15, 2022 | 38.84 | 39.57 | 38.76 | 39.47 | 2,773,361 | +0.54(+1.39%) |
Aug 12, 2022 | 38.09 | 38.96 | 38.03 | 38.93 | 1,902,819 | +1.16(+3.07%) |
Aug 11, 2022 | 36.80 | 37.95 | 36.56 | 37.77 | 2,528,714 | +1.11(+3.03%) |
Aug 10, 2022 | 36.19 | 36.68 | 35.93 | 36.66 | 1,835,770 | +0.85(+2.37%) |
Aug 09, 2022 | 36.31 | 36.40 | 35.47 | 35.81 | 3,110,428 | -0.38(-1.06%) |
Aug 08, 2022 | 36.14 | 36.67 | 35.98 | 36.19 | 2,836,777 | +0.26(+0.73%) |
Aug 05, 2022 | 36.44 | 36.69 | 35.72 | 35.93 | 4,146,072 | -0.64(-1.74%) |
Aug 04, 2022 | 35.96 | 37.03 | 35.21 | 36.57 | 4,481,623 | +1.65(+4.74%) |
Aug 03, 2022 | 35.14 | 35.14 | 34.41 | 34.91 | 3,595,215 | +0.08(+0.24%) |
Aug 02, 2022 | 35.20 | 35.57 | 34.76 | 34.83 | 3,617,119 | -0.32(-0.90%) |
Aug 01, 2022 | 35.04 | 35.21 | 34.51 | 35.15 | 3,236,326 | -0.12(-0.34%) |
Jul 29, 2022 | 34.87 | 35.50 | 34.87 | 35.27 | 8,608,614 | +0.55(+1.59%) |
Jul 28, 2022 | 34.30 | 34.76 | 33.96 | 34.72 | 3,218,320 | +0.95(+2.82%) |
Jul 27, 2022 | 33.68 | 34.07 | 33.23 | 33.76 | 2,909,173 | +0.11(+0.33%) |
Jul 26, 2022 | 33.29 | 33.87 | 33.22 | 33.65 | 2,520,927 | +0.38(+1.14%) |
Jul 25, 2022 | 33.04 | 33.80 | 32.96 | 33.27 | 4,304,053 | +0.30(+0.90%) |
Jul 22, 2022 | 33.39 | 33.60 | 32.76 | 32.98 | 2,714,781 | -0.38(-1.14%) |
Jul 21, 2022 | 33.57 | 34.02 | 33.03 | 33.36 | 2,764,694 | +0.19(+0.56%) |
Jul 20, 2022 | 33.07 | 33.22 | 32.31 | 33.17 | 4,364,660 | +0.09(+0.28%) |
Jul 19, 2022 | 33.05 | 33.29 | 32.83 | 33.08 | 4,470,730 | +0.14(+0.42%) |
Jul 18, 2022 | 33.34 | 33.51 | 32.89 | 32.94 | 4,071,834 | -0.36(-1.08%) |
Jul 15, 2022 | 33.72 | 33.98 | 33.03 | 33.30 | 5,125,647 | -0.26(-0.77%) |
Jul 14, 2022 | 33.79 | 34.00 | 33.35 | 33.56 | 3,453,650 | -0.80(-2.32%) |
Jul 13, 2022 | 34.47 | 35.11 | 34.33 | 34.36 | 2,525,854 | -0.53(-1.51%) |
Jul 12, 2022 | 34.73 | 35.43 | 34.62 | 34.88 | 2,533,333 | +0.18(+0.51%) |
Jul 11, 2022 | 34.88 | 35.06 | 34.30 | 34.71 | 1,840,548 | -0.31(-0.87%) |
Jul 08, 2022 | 35.30 | 35.38 | 34.84 | 35.01 | 1,778,672 | +0.11(+0.32%) |
Jul 07, 2022 | 34.95 | 35.37 | 34.70 | 34.90 | 2,586,446 | +0.38(+1.10%) |
Jul 06, 2022 | 34.80 | 35.16 | 33.98 | 34.52 | 2,526,014 | -0.27(-0.77%) |
Jul 05, 2022 | 35.54 | 35.63 | 33.83 | 34.79 | 3,131,248 | -1.16(-3.22%) |
Jul 01, 2022 | 35.50 | 36.27 | 35.32 | 35.95 | 2,470,540 | +0.62(+1.76%) |
Jun 30, 2022 | 34.67 | 35.75 | 34.61 | 35.33 | 4,088,133 | +0.32(+0.93%) |
Jun 29, 2022 | 35.03 | 35.15 | 34.29 | 35.01 | 2,528,302 | +0.00(+0.00%) |
Jun 28, 2022 | 35.81 | 36.01 | 34.81 | 35.01 | 3,419,485 | -0.73(-2.05%) |
Jun 27, 2022 | 35.60 | 36.07 | 35.49 | 35.74 | 2,292,824 | +0.27(+0.76%) |
Jun 24, 2022 | 35.00 | 35.54 | 34.76 | 35.47 | 5,915,823 | +0.52(+1.48%) |
Jun 23, 2022 | 33.86 | 35.14 | 33.77 | 34.95 | 3,752,205 | +1.18(+3.51%) |
Jun 22, 2022 | 33.87 | 34.27 | 33.64 | 33.76 | 3,732,300 | -0.48(-1.41%) |
Jun 21, 2022 | 33.72 | 34.70 | 33.63 | 34.25 | 4,215,558 | +0.62(+1.84%) |
Jun 17, 2022 | 34.45 | 35.01 | 33.01 | 33.63 | 10,791,458 | -0.49(-1.44%) |
Jun 16, 2022 | 35.63 | 35.64 | 33.95 | 34.12 | 4,242,187 | -2.08(-5.75%) |
Jun 15, 2022 | 36.80 | 37.02 | 35.56 | 36.20 | 3,886,702 | -0.29(-0.79%) |
Jun 14, 2022 | 37.53 | 37.70 | 36.05 | 36.49 | 4,157,210 | -1.05(-2.79%) |
Jun 13, 2022 | 40.12 | 40.12 | 37.35 | 37.53 | 4,046,024 | -3.20(-7.86%) |
Jun 10, 2022 | 41.53 | 42.04 | 40.60 | 40.73 | 2,843,470 | -1.40(-3.32%) |
Jun 09, 2022 | 42.34 | 42.75 | 42.02 | 42.13 | 3,468,189 | -0.11(-0.26%) |
Jun 08, 2022 | 42.38 | 42.78 | 41.94 | 42.24 | 2,190,422 | -0.46(-1.08%) |
Jun 07, 2022 | 42.29 | 42.72 | 41.29 | 42.71 | 3,508,209 | -0.08(-0.19%) |
Jun 06, 2022 | 42.26 | 43.12 | 41.96 | 42.79 | 2,661,137 | +0.69(+1.65%) |
Jun 03, 2022 | 42.24 | 42.70 | 42.07 | 42.09 | 2,429,154 | -0.41(-0.96%) |
Jun 02, 2022 | 42.18 | 42.55 | 41.69 | 42.50 | 2,370,093 | +0.40(+0.95%) |
Jun 01, 2022 | 42.58 | 42.58 | 41.62 | 42.10 | 3,438,438 | -0.51(-1.19%) |
May 31, 2022 | 42.99 | 43.31 | 42.43 | 42.61 | 16,778,846 | -0.38(-0.88%) |
May 27, 2022 | 42.97 | 43.37 | 42.50 | 42.99 | 3,537,802 | -0.24(-0.56%) |
May 26, 2022 | 43.55 | 44.26 | 43.21 | 43.23 | 3,120,454 | -0.13(-0.30%) |
May 25, 2022 | 42.56 | 43.71 | 42.45 | 43.36 | 4,520,801 | +0.96(+2.27%) |
May 24, 2022 | 42.59 | 43.10 | 42.11 | 42.40 | 5,608,772 | -0.34(-0.80%) |
May 23, 2022 | 42.53 | 43.30 | 42.26 | 42.74 | 4,387,711 | +0.43(+1.01%) |
May 20, 2022 | 43.34 | 43.34 | 41.60 | 42.32 | 7,220,831 | -0.45(-1.06%) |
May 19, 2022 | 42.21 | 43.23 | 42.13 | 42.77 | 6,027,811 | +0.42(+0.98%) |
May 18, 2022 | 41.86 | 42.50 | 41.48 | 42.35 | 5,835,879 | +0.52(+1.24%) |
May 17, 2022 | 41.03 | 41.90 | 40.79 | 41.84 | 7,563,336 | +1.05(+2.56%) |
May 16, 2022 | 39.24 | 41.00 | 39.22 | 40.79 | 4,794,851 | +1.65(+4.21%) |
May 13, 2022 | 38.67 | 39.51 | 38.09 | 39.14 | 4,591,119 | +0.83(+2.17%) |
May 12, 2022 | 38.74 | 38.93 | 37.40 | 38.31 | 4,320,555 | -0.37(-0.96%) |
May 11, 2022 | 38.71 | 39.51 | 38.53 | 38.68 | 3,715,551 | +0.09(+0.24%) |
May 10, 2022 | 38.60 | 39.01 | 37.37 | 38.59 | 4,176,064 | +0.24(+0.63%) |
May 09, 2022 | 37.98 | 38.66 | 37.19 | 38.35 | 7,485,991 | +0.03(+0.07%) |
May 06, 2022 | 35.76 | 38.36 | 35.40 | 38.32 | 8,532,862 | +3.42(+9.79%) |
May 05, 2022 | 35.30 | 35.34 | 34.60 | 34.90 | 2,605,094 | -0.50(-1.41%) |
May 04, 2022 | 34.39 | 35.56 | 34.36 | 35.40 | 2,605,437 | +1.06(+3.10%) |
May 03, 2022 | 34.15 | 35.16 | 34.06 | 34.34 | 3,218,320 | +0.24(+0.71%) |
May 02, 2022 | 33.52 | 34.13 | 33.24 | 34.10 | 4,448,116 | +0.87(+2.62%) |
Apr 29, 2022 | 34.01 | 34.33 | 33.15 | 33.23 | 3,111,896 | -0.83(-2.45%) |
Apr 28, 2022 | 33.80 | 34.29 | 33.21 | 34.06 | 3,129,654 | +0.54(+1.61%) |
Apr 27, 2022 | 34.08 | 34.56 | 33.50 | 33.52 | 3,026,087 | -0.65(-1.90%) |
Apr 26, 2022 | 34.33 | 34.84 | 34.17 | 34.17 | 2,790,534 | -0.31(-0.90%) |
Apr 25, 2022 | 34.65 | 34.70 | 33.56 | 34.48 | 2,663,461 | -0.28(-0.79%) |
Apr 22, 2022 | 36.17 | 36.25 | 34.62 | 34.76 | 2,895,084 | -1.68(-4.60%) |
Apr 21, 2022 | 37.59 | 37.92 | 36.42 | 36.44 | 3,194,130 | -1.40(-3.71%) |
Apr 20, 2022 | 36.66 | 38.07 | 36.56 | 37.84 | 3,379,328 | +1.43(+3.93%) |
Apr 19, 2022 | 36.68 | 36.75 | 35.80 | 36.41 | 2,263,471 | -0.11(-0.30%) |
Apr 18, 2022 | 35.99 | 36.63 | 35.98 | 36.52 | 2,054,402 | +0.59(+1.63%) |
Apr 14, 2022 | 35.62 | 36.00 | 35.55 | 35.93 | 2,203,619 | +0.39(+1.08%) |
Apr 13, 2022 | 35.51 | 35.77 | 35.06 | 35.55 | 1,764,999 | -0.09(-0.26%) |
Apr 12, 2022 | 35.36 | 35.96 | 35.25 | 35.64 | 2,160,532 | +0.30(+0.86%) |
Apr 11, 2022 | 36.28 | 36.46 | 35.31 | 35.34 | 2,124,855 | -0.93(-2.55%) |
Apr 08, 2022 | 35.98 | 36.38 | 35.76 | 36.26 | 2,270,719 | +0.47(+1.31%) |
Apr 07, 2022 | 35.94 | 36.08 | 35.43 | 35.79 | 2,389,272 | -0.16(-0.43%) |
Apr 06, 2022 | 34.33 | 36.08 | 34.08 | 35.95 | 3,433,793 | +1.46(+4.23%) |
Apr 05, 2022 | 34.55 | 34.76 | 34.05 | 34.49 | 2,445,241 | -0.05(-0.13%) |
Apr 04, 2022 | 35.12 | 35.21 | 34.46 | 34.54 | 2,083,975 | -0.67(-1.90%) |
Apr 01, 2022 | 35.35 | 35.45 | 34.86 | 35.21 | 2,348,879 | +0.04(+0.10%) |
Mar 31, 2022 | 34.87 | 35.73 | 34.87 | 35.17 | 2,736,716 | +0.31(+0.89%) |
Mar 30, 2022 | 34.98 | 35.31 | 34.70 | 34.86 | 2,121,007 | -0.12(-0.34%) |
Mar 29, 2022 | 34.70 | 35.11 | 34.48 | 34.98 | 1,965,452 | +0.50(+1.44%) |
Mar 28, 2022 | 34.08 | 34.76 | 34.00 | 34.48 | 2,017,014 | +0.53(+1.57%) |
Mar 25, 2022 | 33.43 | 34.24 | 33.23 | 33.95 | 3,062,532 | +0.53(+1.59%) |
Mar 24, 2022 | 33.41 | 33.55 | 33.13 | 33.42 | 2,601,417 | +0.14(+0.41%) |
Mar 23, 2022 | 34.25 | 34.27 | 33.27 | 33.28 | 3,821,028 | -1.16(-3.38%) |
Mar 22, 2022 | 34.23 | 34.90 | 34.23 | 34.45 | 2,605,920 | +0.35(+1.02%) |
Mar 21, 2022 | 34.47 | 34.91 | 34.01 | 34.10 | 3,437,458 | -0.66(-1.90%) |
Mar 18, 2022 | 35.31 | 35.56 | 34.73 | 34.76 | 11,742,918 | -0.71(-1.99%) |
Mar 17, 2022 | 35.82 | 36.10 | 35.37 | 35.46 | 2,790,751 | -0.48(-1.33%) |
Mar 16, 2022 | 35.79 | 36.45 | 35.44 | 35.94 | 2,856,430 | +0.26(+0.72%) |
Mar 15, 2022 | 35.59 | 36.01 | 34.94 | 35.68 | 2,911,114 | +0.21(+0.59%) |
Mar 14, 2022 | 35.84 | 36.16 | 35.09 | 35.47 | 3,187,489 | +0.19(+0.55%) |
Mar 11, 2022 | 34.68 | 35.51 | 34.60 | 35.28 | 2,946,760 | +0.76(+2.20%) |
Mar 10, 2022 | 34.50 | 34.54 | 33.76 | 34.52 | 2,519,185 | -0.23(-0.66%) |
Mar 09, 2022 | 34.68 | 35.11 | 34.32 | 34.75 | 3,776,829 | +0.42(+1.23%) |
Mar 08, 2022 | 34.76 | 35.22 | 34.24 | 34.33 | 4,695,551 | -0.52(-1.50%) |
Mar 07, 2022 | 34.36 | 35.60 | 34.29 | 34.85 | 4,169,203 | +0.41(+1.20%) |
Mar 04, 2022 | 33.88 | 34.51 | 33.63 | 34.44 | 3,288,442 | +0.16(+0.48%) |
Mar 03, 2022 | 34.59 | 35.10 | 34.25 | 34.27 | 2,744,507 | -0.32(-0.93%) |
Mar 02, 2022 | 33.64 | 34.79 | 33.47 | 34.59 | 3,155,650 | +1.09(+3.26%) |
Mar 01, 2022 | 34.56 | 34.57 | 32.97 | 33.50 | 4,219,256 | -1.19(-3.44%) |
Feb 28, 2022 | 34.57 | 35.00 | 33.92 | 34.69 | 2,971,260 | -0.14(-0.40%) |
Feb 25, 2022 | 35.23 | 34.97 | 34.37 | 34.83 | 2,780,617 | -0.17(-0.50%) |
Feb 24, 2022 | 34.12 | 35.04 | 33.60 | 35.01 | 3,877,389 | +1.23(+3.64%) |
Feb 23, 2022 | 34.29 | 34.55 | 33.65 | 33.78 | 3,018,591 | -0.40(-1.18%) |
Feb 22, 2022 | 34.93 | 35.02 | 33.91 | 34.18 | 4,428,585 | -1.05(-2.99%) |
Feb 18, 2022 | 35.23 | 0 | +0.10(+0.29%) | |||
Feb 17, 2022 | 35.59 | 35.74 | 35.02 | 35.13 | 2,348,981 | -0.71(-1.97%) |
Feb 16, 2022 | 35.86 | 36.09 | 35.56 | 35.84 | 1,127,084 | +0.13(+0.36%) |
Feb 15, 2022 | 35.68 | 35.96 | 35.40 | 35.71 | 2,436,174 | +0.25(+0.70%) |
Feb 14, 2022 | 36.59 | 36.64 | 35.00 | 35.46 | 2,903,138 | -0.93(-2.54%) |
Feb 11, 2022 | 36.85 | 37.59 | 36.24 | 36.39 | 2,862,468 | -0.40(-1.10%) |
Feb 10, 2022 | 37.08 | 37.76 | 36.65 | 36.79 | 1,979,351 | -0.69(-1.83%) |
Feb 09, 2022 | 36.87 | 37.73 | 36.70 | 37.48 | 2,255,548 | +0.97(+2.66%) |
Feb 08, 2022 | 36.74 | 37.04 | 36.33 | 36.51 | 2,583,122 | -0.07(-0.20%) |
Feb 07, 2022 | 36.04 | 36.80 | 35.93 | 36.58 | 3,496,565 | +0.50(+1.37%) |
Feb 04, 2022 | 35.89 | 36.53 | 35.44 | 36.09 | 2,208,782 | -0.05(-0.13%) |
Feb 03, 2022 | 36.03 | 36.13 | 3,137,376 | -0.43(-1.18%) | ||
Feb 02, 2022 | 35.30 | 36.61 | 34.45 | 36.56 | 4,634,707 | +1.04(+2.92%) |
Feb 01, 2022 | 36.34 | 36.66 | 35.33 | 35.53 | 3,992,958 | -1.08(-2.95%) |
Jan 31, 2022 | 36.14 | 36.61 | 2,582,712 | +0.35(+0.96%) | ||
Jan 28, 2022 | 35.39 | 36.30 | 35.18 | 36.26 | 3,592,059 | +0.85(+2.41%) |
Jan 27, 2022 | 36.62 | 36.70 | 35.29 | 35.41 | 3,412,852 | -0.70(-1.94%) |
Jan 26, 2022 | 36.54 | 36.63 | 35.74 | 36.11 | 2,934,890 | +0.02(+0.05%) |
Jan 25, 2022 | 35.71 | 36.38 | 35.23 | 36.09 | 2,700,358 | -0.10(-0.28%) |
Jan 24, 2022 | 35.13 | 36.24 | 34.90 | 36.19 | 2,727,342 | +0.57(+1.61%) |
Jan 21, 2022 | 35.06 | 35.72 | 34.46 | 35.62 | 3,641,080 | +0.60(+1.71%) |
Jan 20, 2022 | 36.28 | 36.42 | 34.95 | 35.02 | 3,873,270 | -1.22(-3.36%) |
Jan 19, 2022 | 36.68 | 36.86 | 36.18 | 36.23 | 2,490,566 | -0.35(-0.97%) |
Jan 18, 2022 | 36.83 | 37.04 | 36.49 | 36.59 | 2,400,736 | -0.57(-1.54%) |
Jan 14, 2022 | 37.16 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 37.69 | 37.90 | 37.08 | 37.17 | 1,809,991 | -0.39(-1.04%) |
Jan 12, 2022 | 37.10 | 37.71 | 37.10 | 37.56 | 2,100,250 | +0.41(+1.10%) |
Jan 11, 2022 | 36.70 | 37.37 | 36.70 | 37.15 | 2,565,012 | +0.45(+1.24%) |
Jan 10, 2022 | 36.77 | 37.00 | 36.42 | 36.70 | 2,464,990 | -0.16(-0.44%) |
Jan 07, 2022 | 36.96 | 37.13 | 36.55 | 36.86 | 2,128,766 | -0.07(-0.20%) |
Jan 06, 2022 | 37.63 | 37.73 | 36.85 | 36.93 | 2,041,190 | -0.71(-1.88%) |
Jan 05, 2022 | 38.14 | 38.36 | 37.43 | 37.64 | 3,801,277 | -1.09(-2.82%) |
Jan 04, 2022 | 39.09 | 39.35 | 38.58 | 38.73 | 2,405,338 | -0.31(-0.79%) |