Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.73 | 50.01 | 48.74 | 50.01 | 1,802,829 | +0.43(+0.86%) |
Nov 29, 2022 | 50.10 | 50.52 | 49.45 | 49.58 | 1,338,473 | -0.86(-1.71%) |
Nov 28, 2022 | 50.83 | 51.26 | 50.01 | 50.44 | 1,432,596 | -0.62(-1.22%) |
Nov 25, 2022 | 51.22 | 51.81 | 50.97 | 51.07 | 565,001 | -0.46(-0.88%) |
Nov 23, 2022 | 50.24 | 51.85 | 49.65 | 51.52 | 1,599,878 | +1.19(+2.36%) |
Nov 22, 2022 | 49.03 | 50.37 | 47.55 | 50.33 | 2,085,915 | +2.01(+4.16%) |
Nov 21, 2022 | 47.10 | 48.35 | 46.91 | 48.32 | 1,658,369 | +0.68(+1.43%) |
Nov 18, 2022 | 48.26 | 49.26 | 46.26 | 47.64 | 1,637,883 | +0.74(+1.58%) |
Nov 17, 2022 | 44.14 | 46.93 | 43.81 | 46.90 | 1,554,386 | +2.57(+5.79%) |
Nov 16, 2022 | 46.21 | 46.34 | 43.62 | 44.33 | 1,995,201 | -3.28(-6.89%) |
Nov 15, 2022 | 45.77 | 49.15 | 45.77 | 47.61 | 2,332,665 | +2.91(+6.52%) |
Nov 14, 2022 | 43.63 | 45.66 | 43.35 | 44.70 | 1,872,961 | +0.80(+1.83%) |
Nov 11, 2022 | 43.43 | 44.02 | 42.66 | 43.89 | 1,782,852 | +0.89(+2.07%) |
Nov 10, 2022 | 43.57 | 44.61 | 42.48 | 43.00 | 1,865,103 | +1.70(+4.13%) |
Nov 09, 2022 | 40.92 | 41.99 | 40.40 | 41.30 | 1,160,893 | -0.20(-0.48%) |
Nov 08, 2022 | 42.84 | 42.96 | 40.89 | 41.50 | 1,122,288 | -1.28(-2.99%) |
Nov 07, 2022 | 41.89 | 42.97 | 41.26 | 42.77 | 1,778,854 | +1.13(+2.71%) |
Nov 04, 2022 | 42.05 | 42.47 | 40.29 | 41.64 | 1,545,522 | +0.37(+0.89%) |
Nov 03, 2022 | 41.73 | 41.90 | 40.70 | 41.28 | 1,495,452 | -0.72(-1.72%) |
Nov 02, 2022 | 43.33 | 41.99 | 42.00 | 1,539,012 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.29 | 44.60 | 42.97 | 43.71 | 1,191,489 | +0.09(+0.20%) |
Oct 31, 2022 | 44.20 | 44.47 | 43.11 | 43.62 | 1,237,753 | -0.51(-1.15%) |
Oct 28, 2022 | 43.57 | 44.43 | 42.49 | 44.12 | 1,132,318 | +0.70(+1.62%) |
Oct 27, 2022 | 44.17 | 44.61 | 43.20 | 43.42 | 1,951,806 | -0.82(-1.86%) |
Oct 26, 2022 | 45.23 | 45.90 | 44.08 | 44.24 | 1,022,838 | -0.85(-1.89%) |
Oct 25, 2022 | 44.10 | 45.70 | 44.00 | 45.09 | 1,628,512 | +1.26(+2.87%) |
Oct 24, 2022 | 42.78 | 44.34 | 42.06 | 43.83 | 1,470,499 | +1.28(+3.00%) |
Oct 21, 2022 | 42.04 | 42.85 | 41.58 | 42.56 | 1,179,382 | +0.70(+1.68%) |
Oct 20, 2022 | 43.42 | 44.40 | 41.81 | 41.85 | 1,149,115 | -1.11(-2.58%) |
Oct 19, 2022 | 44.04 | 44.62 | 42.31 | 42.96 | 1,794,711 | -2.02(-4.49%) |
Oct 18, 2022 | 45.57 | 45.82 | 44.12 | 44.98 | 1,341,146 | +0.77(+1.75%) |
Oct 17, 2022 | 44.65 | 44.90 | 43.56 | 44.21 | 1,495,467 | +0.54(+1.25%) |
Oct 14, 2022 | 45.00 | 45.14 | 43.51 | 43.67 | 1,279,451 | -0.75(-1.70%) |
Oct 13, 2022 | 43.35 | 45.03 | 41.97 | 44.42 | 1,241,138 | -0.07(-0.16%) |
Oct 12, 2022 | 43.79 | 44.53 | 43.11 | 44.49 | 1,070,272 | +0.79(+1.81%) |
Oct 11, 2022 | 43.09 | 45.15 | 43.09 | 43.70 | 1,333,649 | +0.31(+0.71%) |
Oct 10, 2022 | 44.29 | 44.34 | 42.75 | 43.39 | 1,147,887 | -0.75(-1.71%) |
Oct 07, 2022 | 44.54 | 44.86 | 43.60 | 44.14 | 1,240,317 | -1.14(-2.52%) |
Oct 06, 2022 | 45.32 | 45.99 | 44.62 | 45.28 | 929,329 | +0.20(+0.44%) |
Oct 05, 2022 | 44.55 | 45.66 | 43.68 | 45.08 | 1,024,892 | -0.09(-0.20%) |
Oct 04, 2022 | 45.08 | 45.96 | 44.17 | 45.17 | 1,930,890 | +1.46(+3.33%) |
Oct 03, 2022 | 42.37 | 44.16 | 42.08 | 43.72 | 2,134,880 | +1.92(+4.60%) |
Sep 30, 2022 | 42.82 | 43.39 | 40.52 | 41.79 | 4,125,693 | -2.94(-6.58%) |
Sep 29, 2022 | 46.55 | 46.67 | 44.64 | 44.74 | 1,597,798 | -2.45(-5.19%) |
Sep 28, 2022 | 44.87 | 47.59 | 45.14 | 47.18 | 2,298,529 | +2.29(+5.10%) |
Sep 27, 2022 | 43.20 | 45.44 | 43.20 | 44.89 | 2,534,033 | +2.39(+5.62%) |
Sep 26, 2022 | 43.49 | 44.84 | 42.48 | 42.51 | 1,743,323 | -1.37(-3.12%) |
Sep 23, 2022 | 43.64 | 44.40 | 42.72 | 43.87 | 1,681,281 | -0.69(-1.56%) |
Sep 22, 2022 | 45.23 | 45.56 | 43.92 | 44.57 | 1,593,566 | -0.96(-2.11%) |
Sep 21, 2022 | 47.07 | 47.64 | 45.49 | 45.53 | 1,352,602 | -1.16(-2.48%) |
Sep 20, 2022 | 47.19 | 47.25 | 46.28 | 46.69 | 1,294,714 | -1.19(-2.48%) |
Sep 19, 2022 | 46.18 | 48.31 | 46.11 | 47.88 | 1,715,391 | +1.16(+2.48%) |
Sep 16, 2022 | 46.70 | 47.33 | 46.28 | 46.72 | 2,772,400 | -0.88(-1.85%) |
Sep 15, 2022 | 47.53 | 48.34 | 47.00 | 47.60 | 1,244,822 | +0.24(+0.50%) |
Sep 14, 2022 | 48.08 | 48.15 | 46.57 | 47.36 | 1,531,148 | -0.57(-1.19%) |
Sep 13, 2022 | 48.41 | 49.06 | 47.33 | 47.93 | 2,248,409 | -2.19(-4.36%) |
Sep 12, 2022 | 49.39 | 50.95 | 49.39 | 50.12 | 2,445,947 | +1.10(+2.24%) |
Sep 09, 2022 | 48.05 | 49.31 | 47.35 | 49.02 | 2,512,996 | +1.27(+2.65%) |
Sep 08, 2022 | 46.99 | 49.19 | 46.87 | 47.75 | 2,713,023 | +0.46(+0.98%) |
Sep 07, 2022 | 44.92 | 47.91 | 44.01 | 47.29 | 6,838,786 | +5.82(+14.02%) |
Sep 06, 2022 | 41.98 | 42.47 | 40.98 | 41.47 | 2,453,011 | -0.78(-1.85%) |
Sep 02, 2022 | 43.75 | 43.75 | 41.85 | 42.25 | 1,316,235 | -0.52(-1.23%) |
Sep 01, 2022 | 41.93 | 42.85 | 41.67 | 42.78 | 1,461,627 | +0.17(+0.39%) |
Aug 31, 2022 | 43.41 | 43.43 | 41.96 | 42.61 | 1,648,873 | -0.91(-2.09%) |
Aug 30, 2022 | 44.28 | 44.73 | 43.40 | 43.52 | 1,493,568 | -0.76(-1.72%) |
Aug 29, 2022 | 43.22 | 44.64 | 42.62 | 44.28 | 1,068,685 | +0.40(+0.90%) |
Aug 26, 2022 | 45.96 | 46.37 | 43.80 | 43.88 | 1,254,759 | -1.85(-4.04%) |
Aug 25, 2022 | 44.91 | 46.05 | 44.43 | 45.73 | 860,520 | +1.04(+2.32%) |
Aug 24, 2022 | 44.64 | 45.48 | 44.41 | 44.70 | 874,666 | -0.12(-0.26%) |
Aug 23, 2022 | 45.22 | 46.72 | 44.66 | 44.81 | 1,576,623 | -0.04(-0.09%) |
Aug 22, 2022 | 45.07 | 45.68 | 44.70 | 44.85 | 1,315,329 | -1.26(-2.72%) |
Aug 19, 2022 | 46.24 | 46.65 | 45.98 | 46.11 | 893,761 | -0.62(-1.33%) |
Aug 18, 2022 | 46.86 | 46.86 | 45.83 | 46.73 | 1,024,728 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 47.96 | 46.79 | 47.11 | 1,451,359 | -0.82(-1.71%) |
Aug 16, 2022 | 46.41 | 49.45 | 46.41 | 47.93 | 2,269,334 | +1.15(+2.45%) |
Aug 15, 2022 | 46.24 | 46.81 | 45.84 | 46.78 | 1,266,883 | +0.30(+0.64%) |
Aug 12, 2022 | 46.34 | 46.68 | 45.37 | 46.49 | 1,418,772 | +0.49(+1.08%) |
Aug 11, 2022 | 44.83 | 46.21 | 44.78 | 45.99 | 1,717,558 | +1.60(+3.61%) |
Aug 10, 2022 | 43.13 | 44.42 | 42.75 | 44.39 | 1,475,959 | +2.37(+5.65%) |
Aug 09, 2022 | 44.22 | 44.24 | 41.46 | 42.02 | 1,542,794 | -2.23(-5.03%) |
Aug 08, 2022 | 42.95 | 45.19 | 42.88 | 44.24 | 1,526,393 | +1.65(+3.88%) |
Aug 05, 2022 | 42.07 | 42.59 | 41.57 | 42.59 | 1,097,555 | +0.06(+0.14%) |
Aug 04, 2022 | 43.41 | 43.59 | 42.50 | 42.53 | 979,902 | -0.89(-2.05%) |
Aug 03, 2022 | 43.17 | 43.85 | 42.59 | 43.42 | 1,222,318 | +0.62(+1.46%) |
Aug 02, 2022 | 43.22 | 43.55 | 42.68 | 42.80 | 925,042 | -0.58(-1.35%) |
Aug 01, 2022 | 41.94 | 43.69 | 41.94 | 43.38 | 1,304,758 | +0.82(+1.93%) |
Jul 29, 2022 | 41.91 | 42.75 | 41.19 | 42.56 | 1,370,614 | +0.87(+2.09%) |
Jul 28, 2022 | 40.50 | 41.77 | 40.00 | 41.69 | 1,079,576 | +1.37(+3.39%) |
Jul 27, 2022 | 40.03 | 40.77 | 39.23 | 40.32 | 1,147,955 | +0.79(+2.00%) |
Jul 26, 2022 | 40.76 | 40.80 | 39.41 | 39.53 | 2,019,557 | -2.88(-6.79%) |
Jul 25, 2022 | 43.30 | 43.77 | 42.02 | 42.41 | 1,905,378 | -0.56(-1.31%) |
Jul 22, 2022 | 42.53 | 43.98 | 42.45 | 42.98 | 1,993,186 | -0.12(-0.28%) |
Jul 21, 2022 | 42.21 | 43.10 | 41.69 | 43.09 | 1,109,365 | +0.66(+1.56%) |
Jul 20, 2022 | 41.05 | 42.52 | 40.92 | 42.43 | 1,715,993 | +1.38(+3.37%) |
Jul 19, 2022 | 40.27 | 41.14 | 40.04 | 41.05 | 1,918,341 | +1.45(+3.67%) |
Jul 18, 2022 | 39.63 | 40.53 | 39.33 | 39.59 | 1,874,213 | +0.23(+0.58%) |
Jul 15, 2022 | 38.84 | 39.40 | 37.87 | 39.36 | 1,883,377 | +1.35(+3.54%) |
Jul 14, 2022 | 37.94 | 38.24 | 37.32 | 38.02 | 945,934 | -0.31(-0.80%) |
Jul 13, 2022 | 37.01 | 38.43 | 37.00 | 38.33 | 1,407,078 | +0.75(+2.00%) |
Jul 12, 2022 | 37.02 | 38.07 | 36.81 | 37.57 | 1,460,737 | +0.59(+1.60%) |
Jul 11, 2022 | 37.63 | 38.11 | 36.93 | 36.98 | 1,131,424 | -0.74(-1.97%) |
Jul 08, 2022 | 37.50 | 38.02 | 36.92 | 37.72 | 1,284,893 | +0.45(+1.19%) |
Jul 07, 2022 | 35.68 | 37.31 | 35.65 | 37.28 | 1,380,501 | +1.85(+5.22%) |
Jul 06, 2022 | 35.88 | 36.13 | 34.94 | 35.43 | 1,526,480 | -0.73(-2.02%) |
Jul 05, 2022 | 33.94 | 36.18 | 33.45 | 36.16 | 2,085,239 | +1.55(+4.49%) |
Jul 01, 2022 | 34.79 | 35.09 | 33.75 | 34.61 | 2,266,435 | -0.54(-1.55%) |
Jun 30, 2022 | 34.74 | 36.31 | 34.30 | 35.15 | 2,627,065 | -0.36(-1.00%) |
Jun 29, 2022 | 36.18 | 36.21 | 34.83 | 35.51 | 3,153,274 | -0.91(-2.50%) |
Jun 28, 2022 | 37.88 | 38.70 | 36.25 | 36.42 | 2,240,334 | -1.46(-3.86%) |
Jun 27, 2022 | 38.33 | 38.76 | 37.30 | 37.88 | 2,416,641 | -0.33(-0.85%) |
Jun 24, 2022 | 36.32 | 38.64 | 36.23 | 38.21 | 3,751,531 | +1.89(+5.20%) |
Jun 23, 2022 | 35.51 | 36.54 | 35.30 | 36.32 | 1,842,689 | +0.65(+1.83%) |
Jun 22, 2022 | 34.84 | 36.30 | 34.74 | 35.67 | 2,374,372 | +0.00(+0.00%) |
Jun 21, 2022 | 34.89 | 35.86 | 34.67 | 35.67 | 3,101,478 | +1.69(+4.98%) |
Jun 17, 2022 | 33.00 | 34.53 | 32.91 | 33.97 | 3,443,853 | +1.21(+3.68%) |
Jun 16, 2022 | 33.58 | 34.01 | 32.50 | 32.77 | 2,508,650 | -1.89(-5.45%) |
Jun 15, 2022 | 34.02 | 35.34 | 33.95 | 34.66 | 2,942,215 | +0.87(+2.56%) |
Jun 14, 2022 | 33.13 | 34.30 | 32.99 | 33.79 | 2,458,094 | +0.72(+2.18%) |
Jun 13, 2022 | 34.93 | 35.68 | 32.88 | 33.07 | 3,194,244 | -3.08(-8.52%) |
Jun 10, 2022 | 36.30 | 37.08 | 35.76 | 36.15 | 2,239,807 | -1.21(-3.25%) |
Jun 09, 2022 | 37.49 | 38.28 | 37.32 | 37.36 | 1,999,288 | -0.36(-0.94%) |
Jun 08, 2022 | 38.12 | 38.38 | 37.43 | 37.72 | 2,449,389 | -0.47(-1.24%) |
Jun 07, 2022 | 37.02 | 38.52 | 36.29 | 38.19 | 4,970,058 | +3.09(+8.80%) |
Jun 06, 2022 | 34.59 | 35.13 | 33.56 | 35.10 | 2,583,569 | +0.83(+2.42%) |
Jun 03, 2022 | 34.77 | 35.44 | 34.01 | 34.28 | 2,372,721 | -1.01(-2.85%) |
Jun 02, 2022 | 33.40 | 35.53 | 33.32 | 35.28 | 2,722,621 | +1.84(+5.49%) |
Jun 01, 2022 | 33.63 | 33.85 | 32.48 | 33.45 | 1,898,188 | +0.38(+1.13%) |
May 31, 2022 | 33.58 | 34.16 | 32.54 | 33.07 | 2,295,075 | -0.89(-2.62%) |
May 27, 2022 | 33.24 | 34.15 | 32.88 | 33.96 | 2,385,984 | +0.42(+1.27%) |
May 26, 2022 | 31.19 | 33.88 | 31.08 | 33.53 | 4,153,457 | +2.87(+9.37%) |
May 25, 2022 | 24.87 | 30.76 | 24.77 | 30.66 | 7,266,167 | +3.41(+12.53%) |
May 24, 2022 | 29.13 | 29.36 | 26.35 | 27.25 | 5,579,014 | -2.59(-8.67%) |
May 23, 2022 | 30.71 | 30.86 | 29.64 | 29.83 | 3,285,557 | -0.59(-1.95%) |
May 20, 2022 | 31.37 | 31.51 | 29.14 | 30.43 | 3,541,285 | -0.71(-2.28%) |
May 19, 2022 | 31.30 | 31.98 | 29.86 | 31.14 | 4,677,431 | -0.70(-2.20%) |
May 18, 2022 | 34.72 | 34.78 | 30.74 | 31.84 | 9,322,562 | -4.71(-12.88%) |
May 17, 2022 | 36.19 | 36.73 | 34.84 | 36.55 | 1,838,216 | +0.94(+2.63%) |
May 16, 2022 | 35.75 | 36.03 | 34.97 | 35.61 | 1,302,107 | -0.53(-1.47%) |
May 13, 2022 | 35.07 | 36.22 | 35.07 | 36.14 | 1,475,754 | +1.35(+3.89%) |
May 12, 2022 | 33.64 | 36.23 | 33.27 | 34.79 | 2,435,734 | +0.75(+2.20%) |
May 11, 2022 | 35.95 | 36.56 | 33.93 | 34.04 | 2,241,188 | -1.30(-3.69%) |
May 10, 2022 | 36.16 | 36.72 | 34.72 | 35.34 | 1,335,500 | -0.16(-0.44%) |
May 09, 2022 | 36.60 | 36.70 | 35.07 | 35.50 | 2,282,291 | -1.69(-4.54%) |
May 06, 2022 | 37.93 | 38.07 | 36.32 | 37.19 | 1,608,169 | -1.11(-2.89%) |
May 05, 2022 | 38.35 | 38.71 | 37.07 | 38.29 | 1,620,334 | -0.76(-1.95%) |
May 04, 2022 | 38.23 | 39.27 | 37.28 | 39.05 | 1,158,468 | +0.61(+1.59%) |
May 03, 2022 | 37.89 | 38.73 | 37.27 | 38.44 | 1,092,376 | +0.72(+1.91%) |
May 02, 2022 | 37.06 | 37.79 | 36.04 | 37.72 | 1,702,136 | +0.85(+2.30%) |
Apr 29, 2022 | 37.81 | 38.27 | 36.70 | 36.87 | 1,616,844 | -1.40(-3.66%) |
Apr 28, 2022 | 37.37 | 38.47 | 36.59 | 38.27 | 1,383,301 | +1.25(+3.39%) |
Apr 27, 2022 | 37.70 | 37.84 | 36.46 | 37.02 | 2,696,247 | -0.64(-1.70%) |
Apr 26, 2022 | 38.80 | 39.08 | 37.66 | 37.66 | 1,410,279 | -1.54(-3.93%) |
Apr 25, 2022 | 38.18 | 39.24 | 37.77 | 39.20 | 1,599,175 | +0.72(+1.87%) |
Apr 22, 2022 | 40.25 | 40.25 | 38.40 | 38.48 | 2,174,435 | -1.97(-4.88%) |
Apr 21, 2022 | 42.25 | 42.60 | 40.33 | 40.45 | 1,793,055 | -1.17(-2.82%) |
Apr 20, 2022 | 41.38 | 42.21 | 41.17 | 41.63 | 2,416,361 | +0.46(+1.13%) |
Apr 19, 2022 | 39.39 | 41.42 | 39.39 | 41.16 | 2,395,909 | +1.71(+4.33%) |
Apr 18, 2022 | 39.67 | 39.92 | 38.74 | 39.46 | 2,903,028 | -0.29(-0.72%) |
Apr 14, 2022 | 39.75 | 40.58 | 39.69 | 39.74 | 2,304,726 | +0.06(+0.15%) |
Apr 13, 2022 | 38.51 | 39.87 | 38.48 | 39.68 | 1,938,587 | +1.10(+2.84%) |
Apr 12, 2022 | 38.28 | 39.42 | 38.28 | 38.59 | 3,180,660 | +0.53(+1.40%) |
Apr 11, 2022 | 38.02 | 38.96 | 37.61 | 38.05 | 2,377,463 | -0.08(-0.21%) |
Apr 08, 2022 | 37.82 | 38.71 | 37.42 | 38.13 | 2,222,598 | +0.14(+0.36%) |
Apr 07, 2022 | 36.68 | 38.36 | 36.46 | 38.00 | 2,676,549 | +1.17(+3.19%) |
Apr 06, 2022 | 37.31 | 37.50 | 36.03 | 36.82 | 3,247,580 | -0.82(-2.18%) |
Apr 05, 2022 | 37.77 | 38.09 | 37.03 | 37.64 | 2,492,661 | -0.45(-1.19%) |
Apr 04, 2022 | 38.60 | 38.61 | 37.83 | 38.09 | 2,864,298 | -0.21(-0.54%) |
Apr 01, 2022 | 39.31 | 39.64 | 38.05 | 38.30 | 3,364,568 | -0.58(-1.50%) |
Mar 31, 2022 | 38.80 | 39.32 | 37.92 | 38.88 | 4,027,263 | +0.23(+0.59%) |
Mar 30, 2022 | 38.99 | 40.01 | 37.85 | 38.66 | 4,422,444 | -0.36(-0.91%) |
Mar 29, 2022 | 38.21 | 39.50 | 37.05 | 39.01 | 9,240,603 | +3.30(+9.23%) |
Mar 28, 2022 | 35.89 | 36.27 | 35.19 | 35.72 | 4,579,001 | -0.34(-0.93%) |
Mar 25, 2022 | 37.29 | 37.29 | 35.76 | 36.05 | 2,487,235 | -0.78(-2.12%) |
Mar 24, 2022 | 37.08 | 37.34 | 36.47 | 36.83 | 2,404,262 | -0.23(-0.61%) |
Mar 23, 2022 | 37.25 | 38.07 | 37.04 | 37.06 | 2,467,768 | -0.66(-1.75%) |
Mar 22, 2022 | 37.35 | 38.41 | 36.72 | 37.72 | 3,353,796 | +1.13(+3.07%) |
Mar 21, 2022 | 38.21 | 38.84 | 35.93 | 36.59 | 3,205,716 | -1.55(-4.06%) |
Mar 18, 2022 | 35.93 | 38.39 | 35.93 | 38.14 | 5,415,335 | +1.97(+5.46%) |
Mar 17, 2022 | 35.12 | 36.29 | 35.04 | 36.17 | 2,932,093 | +0.55(+1.55%) |
Mar 16, 2022 | 35.12 | 35.73 | 34.39 | 35.62 | 4,482,545 | +0.36(+1.02%) |
Mar 15, 2022 | 34.04 | 35.45 | 33.53 | 35.26 | 23,688,438 | +1.36(+4.01%) |
Mar 14, 2022 | 33.19 | 35.15 | 32.60 | 33.90 | 10,676,460 | +2.70(+8.65%) |
Mar 11, 2022 | 32.50 | 32.76 | 31.13 | 31.20 | 1,317,169 | -1.02(-3.18%) |
Mar 10, 2022 | 31.53 | 32.39 | 30.98 | 32.22 | 1,743,603 | -0.01(-0.03%) |
Mar 09, 2022 | 31.29 | 32.68 | 31.16 | 32.23 | 1,618,629 | +1.79(+5.89%) |
Mar 08, 2022 | 29.70 | 31.83 | 29.29 | 30.44 | 3,472,574 | +0.95(+3.21%) |
Mar 07, 2022 | 31.67 | 32.23 | 29.48 | 29.50 | 3,236,181 | -2.12(-6.70%) |
Mar 04, 2022 | 31.12 | 31.79 | 30.09 | 31.61 | 2,540,987 | -0.04(-0.12%) |
Mar 03, 2022 | 31.80 | 31.97 | 30.46 | 31.65 | 1,704,295 | -0.15(-0.46%) |
Mar 02, 2022 | 30.46 | 32.47 | 29.82 | 31.80 | 2,798,660 | +1.62(+5.35%) |
Mar 01, 2022 | 31.67 | 32.15 | 29.99 | 30.19 | 2,417,395 | -1.69(-5.31%) |
Feb 28, 2022 | 32.10 | 32.59 | 31.31 | 31.88 | 2,149,890 | -0.64(-1.97%) |
Feb 25, 2022 | 31.90 | 32.59 | 31.29 | 32.52 | 2,316,709 | +0.32(+1.01%) |
Feb 24, 2022 | 29.86 | 32.51 | 29.69 | 32.19 | 2,625,416 | +0.92(+2.93%) |
Feb 23, 2022 | 32.89 | 33.11 | 31.17 | 31.28 | 2,120,746 | -1.39(-4.25%) |
Feb 22, 2022 | 33.53 | 34.52 | 32.43 | 32.67 | 2,553,664 | -1.08(-3.21%) |
Feb 18, 2022 | 33.75 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.25 | 34.75 | 33.45 | 33.60 | 2,001,275 | -1.17(-3.37%) |
Feb 16, 2022 | 35.23 | 35.62 | 33.91 | 34.77 | 2,108,053 | -0.86(-2.40%) |
Feb 15, 2022 | 34.27 | 35.71 | 34.22 | 35.63 | 2,179,523 | +1.82(+5.39%) |
Feb 14, 2022 | 35.88 | 36.16 | 33.40 | 33.81 | 4,010,229 | -2.13(-5.92%) |
Feb 11, 2022 | 37.25 | 37.39 | 35.52 | 35.94 | 2,281,793 | -1.37(-3.67%) |
Feb 10, 2022 | 37.66 | 39.16 | 37.08 | 37.31 | 2,428,715 | -1.11(-2.90%) |
Feb 09, 2022 | 38.28 | 38.78 | 37.88 | 38.42 | 1,124,694 | +0.65(+1.72%) |
Feb 08, 2022 | 36.43 | 38.17 | 36.03 | 37.77 | 1,990,650 | +1.29(+3.54%) |
Feb 07, 2022 | 36.24 | 36.88 | 35.74 | 36.48 | 1,859,679 | +0.28(+0.76%) |
Feb 04, 2022 | 36.87 | 37.06 | 35.14 | 36.20 | 2,820,625 | -0.60(-1.63%) |
Feb 03, 2022 | 38.72 | 36.62 | 36.80 | 2,003,565 | -2.03(-5.22%) | |
Feb 02, 2022 | 39.98 | 40.23 | 38.73 | 38.83 | 2,144,003 | -0.98(-2.45%) |
Feb 01, 2022 | 38.31 | 39.91 | 38.13 | 39.81 | 2,772,409 | +1.50(+3.91%) |
Jan 31, 2022 | 36.83 | 38.31 | 1,734,238 | +1.22(+3.29%) | ||
Jan 28, 2022 | 36.30 | 37.14 | 35.73 | 37.09 | 1,637,598 | +0.77(+2.12%) |
Jan 27, 2022 | 37.10 | 37.92 | 36.21 | 36.32 | 1,292,551 | -0.02(-0.05%) |
Jan 26, 2022 | 37.96 | 38.22 | 35.64 | 36.34 | 1,842,744 | -0.82(-2.20%) |
Jan 25, 2022 | 36.94 | 37.55 | 35.97 | 37.16 | 1,606,050 | -0.66(-1.74%) |
Jan 24, 2022 | 33.92 | 37.87 | 33.37 | 37.82 | 3,070,516 | +2.04(+5.70%) |
Jan 21, 2022 | 36.15 | 36.67 | 34.86 | 35.78 | 4,274,745 | -0.86(-2.34%) |
Jan 20, 2022 | 38.46 | 38.96 | 36.64 | 36.64 | 4,352,335 | -1.55(-4.05%) |
Jan 19, 2022 | 38.43 | 39.28 | 37.48 | 38.18 | 2,005,143 | -0.08(-0.21%) |
Jan 18, 2022 | 37.79 | 38.94 | 36.94 | 38.26 | 2,258,520 | +0.43(+1.15%) |
Jan 14, 2022 | 37.83 | 0 | -1.62(-4.12%) | |||
Jan 13, 2022 | 40.51 | 40.83 | 39.34 | 39.45 | 2,401,770 | -0.12(-0.30%) |
Jan 12, 2022 | 39.39 | 40.41 | 39.33 | 39.57 | 1,643,366 | +0.67(+1.72%) |
Jan 11, 2022 | 38.00 | 38.91 | 36.87 | 38.90 | 2,680,851 | +0.94(+2.46%) |
Jan 10, 2022 | 39.49 | 39.49 | 36.59 | 37.97 | 4,352,388 | -2.09(-5.21%) |
Jan 07, 2022 | 40.96 | 41.95 | 39.98 | 40.05 | 2,719,828 | -1.13(-2.75%) |
Jan 06, 2022 | 41.78 | 42.61 | 40.80 | 41.19 | 2,039,290 | +0.20(+0.48%) |
Jan 05, 2022 | 42.56 | 43.05 | 40.91 | 40.99 | 1,738,034 | -1.45(-3.41%) |
Jan 04, 2022 | 43.48 | 44.12 | 41.88 | 42.44 | 1,751,967 | -1.10(-2.53%) |
Jan 03, 2022 | 43.35 | 44.80 | 43.23 | 43.54 | 2,211,044 | +0.31(+0.71%) |
Dec 31, 2021 | 42.00 | 43.59 | 41.86 | 43.23 | 1,982,243 | +1.16(+2.76%) |
Dec 30, 2021 | 40.48 | 42.52 | 40.48 | 42.07 | 1,845,512 | +1.28(+3.14%) |
Dec 29, 2021 | 40.74 | 41.03 | 40.27 | 40.79 | 2,009,772 | +0.44(+1.10%) |
Dec 28, 2021 | 41.08 | 41.30 | 40.23 | 40.35 | 1,540,083 | -0.78(-1.89%) |
Dec 27, 2021 | 39.83 | 41.17 | 39.33 | 41.13 | 2,270,766 | +1.61(+4.06%) |
Dec 23, 2021 | 39.69 | 39.97 | 38.42 | 39.52 | 1,781,207 | -0.17(-0.42%) |
Dec 22, 2021 | 39.38 | 40.07 | 38.77 | 39.69 | 1,642,074 | +0.13(+0.32%) |
Dec 21, 2021 | 38.58 | 40.00 | 38.58 | 39.56 | 2,315,454 | +1.66(+4.39%) |
Dec 20, 2021 | 38.83 | 39.05 | 37.35 | 37.90 | 3,497,183 | -1.54(-3.89%) |
Dec 17, 2021 | 38.22 | 39.64 | 37.78 | 39.43 | 3,820,025 | +1.00(+2.61%) |
Dec 16, 2021 | 42.61 | 42.61 | 38.13 | 38.43 | 4,895,075 | -3.52(-8.38%) |
Dec 15, 2021 | 41.26 | 42.22 | 40.21 | 41.94 | 3,524,625 | +0.52(+1.26%) |
Dec 14, 2021 | 42.55 | 43.47 | 41.22 | 41.42 | 4,564,173 | -0.45(-1.08%) |
Dec 13, 2021 | 46.28 | 46.74 | 41.77 | 41.88 | 5,533,062 | -4.31(-9.34%) |
Dec 10, 2021 | 45.39 | 46.73 | 41.86 | 46.19 | 10,381,401 | +3.61(+8.49%) |
Dec 09, 2021 | 43.58 | 44.69 | 42.18 | 42.57 | 3,887,411 | -0.13(-0.30%) |
Dec 08, 2021 | 43.23 | 43.68 | 42.16 | 42.70 | 2,565,359 | -0.16(-0.37%) |
Dec 07, 2021 | 42.15 | 43.88 | 42.15 | 42.86 | 2,091,924 | +1.58(+3.82%) |
Dec 06, 2021 | 41.21 | 41.83 | 40.13 | 41.28 | 3,097,700 | +0.65(+1.60%) |
Dec 03, 2021 | 42.94 | 42.98 | 40.13 | 40.63 | 3,939,480 | -1.77(-4.18%) |
Dec 02, 2021 | 42.52 | 43.72 | 42.22 | 42.41 | 3,096,099 | -0.11(-0.25%) |