Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.40 | 28.45 | 27.95 | 28.20 | 12,732,904 | -0.16(-0.56%) |
Dec 29, 2022 | 28.56 | 28.76 | 28.28 | 28.35 | 9,804,279 | +0.14(+0.49%) |
Dec 28, 2022 | 28.88 | 28.92 | 28.08 | 28.22 | 19,853,702 | -0.91(-3.11%) |
Dec 27, 2022 | 28.61 | 29.51 | 28.39 | 29.12 | 19,778,162 | +0.72(+2.53%) |
Dec 23, 2022 | 28.38 | 28.75 | 27.92 | 28.40 | 16,616,490 | +0.11(+0.38%) |
Dec 22, 2022 | 28.17 | 28.32 | 27.67 | 28.30 | 20,465,790 | -0.31(-1.10%) |
Dec 21, 2022 | 28.51 | 28.85 | 28.43 | 28.61 | 21,800,440 | +0.33(+1.18%) |
Dec 20, 2022 | 27.74 | 28.44 | 27.66 | 28.28 | 27,282,674 | +1.06(+3.90%) |
Dec 19, 2022 | 27.76 | 27.88 | 27.10 | 27.21 | 19,881,530 | -0.46(-1.65%) |
Dec 16, 2022 | 27.41 | 27.85 | 27.20 | 27.67 | 24,529,464 | +0.27(+0.99%) |
Dec 15, 2022 | 27.85 | 28.04 | 27.37 | 27.40 | 30,010,110 | -1.27(-4.42%) |
Dec 14, 2022 | 28.82 | 28.99 | 28.14 | 28.67 | 22,685,200 | -0.15(-0.50%) |
Dec 13, 2022 | 29.05 | 29.46 | 28.51 | 28.81 | 28,621,538 | +0.81(+2.90%) |
Dec 12, 2022 | 27.89 | 28.05 | 27.50 | 28.00 | 24,948,946 | -0.13(-0.45%) |
Dec 09, 2022 | 28.72 | 29.12 | 28.09 | 28.12 | 24,955,458 | -0.33(-1.16%) |
Dec 08, 2022 | 28.68 | 28.86 | 28.30 | 28.45 | 18,673,014 | +0.00(+0.00%) |
Dec 07, 2022 | 28.12 | 28.76 | 28.11 | 28.45 | 40,092,416 | +0.54(+1.94%) |
Dec 06, 2022 | 28.25 | 28.57 | 27.83 | 27.91 | 26,490,566 | +0.01(+0.03%) |
Dec 05, 2022 | 28.67 | 28.67 | 27.81 | 27.90 | 44,002,464 | -1.04(-3.61%) |
Dec 02, 2022 | 28.41 | 29.03 | 28.21 | 28.95 | 37,020,200 | -0.12(-0.40%) |
Dec 01, 2022 | 28.76 | 29.29 | 28.48 | 29.06 | 51,780,028 | +0.96(+3.41%) |
Nov 30, 2022 | 27.59 | 28.29 | 27.17 | 28.10 | 38,051,560 | +0.87(+3.20%) |
Nov 29, 2022 | 26.82 | 27.38 | 26.81 | 27.23 | 36,287,232 | +0.82(+3.11%) |
Nov 28, 2022 | 27.43 | 27.45 | 26.36 | 26.41 | 34,797,856 | -1.10(-4.01%) |
Nov 25, 2022 | 27.67 | 27.76 | 27.42 | 27.51 | 20,404,846 | -0.26(-0.94%) |
Nov 23, 2022 | 27.33 | 27.84 | 27.09 | 27.78 | 35,447,696 | +0.44(+1.59%) |
Nov 22, 2022 | 26.52 | 27.34 | 26.48 | 27.34 | 30,682,882 | +1.04(+3.97%) |
Nov 21, 2022 | 26.29 | 26.37 | 25.89 | 26.30 | 21,814,322 | -0.18(-0.69%) |
Nov 18, 2022 | 26.16 | 26.52 | 26.04 | 26.48 | 29,517,936 | +0.24(+0.92%) |
Nov 17, 2022 | 26.18 | 26.39 | 25.97 | 26.24 | 25,454,050 | -0.40(-1.49%) |
Nov 16, 2022 | 26.74 | 27.08 | 26.63 | 26.63 | 16,204,328 | -0.31(-1.15%) |
Nov 15, 2022 | 27.51 | 27.56 | 26.68 | 26.94 | 30,884,880 | -0.26(-0.96%) |
Nov 14, 2022 | 27.21 | 27.46 | 26.97 | 27.20 | 20,680,004 | -0.17(-0.64%) |
Nov 11, 2022 | 27.37 | 27.42 | 26.93 | 27.38 | 23,938,880 | +0.09(+0.32%) |
Nov 10, 2022 | 26.88 | 27.39 | 26.42 | 27.29 | 48,407,712 | +1.91(+7.51%) |
Nov 09, 2022 | 25.67 | 26.14 | 25.31 | 25.39 | 32,707,528 | -0.41(-1.58%) |
Nov 08, 2022 | 24.35 | 26.07 | 24.23 | 25.79 | 52,377,312 | +1.46(+6.00%) |
Nov 07, 2022 | 24.28 | 24.42 | 23.85 | 24.33 | 29,810,858 | +0.19(+0.80%) |
Nov 04, 2022 | 22.99 | 24.18 | 22.98 | 24.14 | 48,371,204 | +2.20(+10.01%) |
Nov 03, 2022 | 22.23 | 22.35 | 21.85 | 21.94 | 31,369,254 | -0.55(-2.45%) |
Nov 02, 2022 | 24.06 | 22.47 | 22.49 | 45,271,952 | -1.40(-5.87%) | |
Nov 01, 2022 | 24.03 | 24.24 | 23.77 | 23.90 | 24,117,454 | +0.52(+2.24%) |
Oct 31, 2022 | 23.58 | 23.73 | 23.34 | 23.37 | 22,499,974 | -0.54(-2.27%) |
Oct 28, 2022 | 23.70 | 23.93 | 23.49 | 23.92 | 16,574,257 | -0.10(-0.40%) |
Oct 27, 2022 | 24.44 | 24.53 | 24.00 | 24.01 | 22,245,672 | -0.30(-1.23%) |
Oct 26, 2022 | 23.90 | 24.57 | 23.87 | 24.31 | 24,745,858 | +0.70(+2.95%) |
Oct 25, 2022 | 23.27 | 23.77 | 23.23 | 23.62 | 29,164,536 | +0.46(+2.01%) |
Oct 24, 2022 | 23.25 | 23.31 | 22.74 | 23.15 | 24,895,624 | -0.40(-1.68%) |
Oct 21, 2022 | 22.55 | 23.56 | 22.44 | 23.55 | 31,219,214 | +1.12(+5.00%) |
Oct 20, 2022 | 22.27 | 23.02 | 22.15 | 22.43 | 22,429,964 | +0.28(+1.27%) |
Oct 19, 2022 | 22.37 | 22.50 | 22.03 | 22.15 | 20,718,154 | -0.70(-3.05%) |
Oct 18, 2022 | 23.01 | 23.07 | 22.56 | 22.84 | 17,821,568 | +0.15(+0.68%) |
Oct 17, 2022 | 22.65 | 23.00 | 22.61 | 22.69 | 19,309,712 | +0.71(+3.21%) |
Oct 14, 2022 | 22.77 | 22.80 | 21.96 | 21.98 | 23,322,874 | -0.99(-4.30%) |
Oct 13, 2022 | 22.25 | 23.09 | 21.76 | 22.97 | 29,834,322 | -0.27(-1.17%) |
Oct 12, 2022 | 23.07 | 23.39 | 22.88 | 23.24 | 19,026,044 | +0.20(+0.88%) |
Oct 11, 2022 | 23.29 | 23.79 | 22.98 | 23.04 | 26,035,350 | -0.20(-0.87%) |
Oct 10, 2022 | 23.20 | 23.75 | 23.14 | 23.24 | 18,059,878 | -0.36(-1.52%) |
Oct 07, 2022 | 24.33 | 24.60 | 23.60 | 23.60 | 30,762,568 | -1.22(-4.91%) |
Oct 06, 2022 | 24.39 | 24.84 | 24.22 | 24.82 | 25,977,988 | +0.27(+1.10%) |
Oct 05, 2022 | 24.37 | 24.56 | 23.91 | 24.54 | 26,883,112 | -0.37(-1.48%) |
Oct 04, 2022 | 24.66 | 25.26 | 24.51 | 24.91 | 35,427,480 | +0.69(+2.84%) |
Oct 03, 2022 | 23.70 | 24.24 | 23.51 | 24.23 | 36,718,684 | +0.89(+3.81%) |
Sep 30, 2022 | 22.85 | 23.75 | 22.75 | 23.34 | 38,781,184 | +0.42(+1.82%) |
Sep 29, 2022 | 22.60 | 22.96 | 22.26 | 22.92 | 35,528,976 | +0.11(+0.47%) |
Sep 28, 2022 | 21.77 | 22.81 | 21.76 | 22.81 | 41,374,096 | +1.53(+7.18%) |
Sep 27, 2022 | 21.55 | 21.85 | 21.25 | 21.28 | 20,111,708 | +0.14(+0.64%) |
Sep 26, 2022 | 21.67 | 21.82 | 20.82 | 21.15 | 39,482,504 | -0.56(-2.58%) |
Sep 23, 2022 | 22.25 | 22.29 | 21.48 | 21.71 | 44,519,068 | -1.26(-5.48%) |
Sep 22, 2022 | 23.20 | 23.46 | 22.79 | 22.97 | 23,176,488 | -0.09(-0.38%) |
Sep 21, 2022 | 23.22 | 23.69 | 22.62 | 23.05 | 33,224,508 | +0.08(+0.34%) |
Sep 20, 2022 | 23.27 | 23.27 | 22.74 | 22.98 | 20,786,202 | -0.65(-2.74%) |
Sep 19, 2022 | 22.85 | 23.64 | 22.75 | 23.63 | 20,951,470 | +0.41(+1.75%) |
Sep 16, 2022 | 22.60 | 23.50 | 22.40 | 23.22 | 31,974,230 | +0.25(+1.10%) |
Sep 15, 2022 | 23.45 | 23.69 | 22.75 | 22.97 | 35,789,048 | -0.71(-2.98%) |
Sep 14, 2022 | 23.77 | 24.08 | 23.63 | 23.67 | 18,933,886 | +0.05(+0.20%) |
Sep 13, 2022 | 23.73 | 24.31 | 23.56 | 23.63 | 32,406,630 | -1.00(-4.05%) |
Sep 12, 2022 | 24.81 | 24.87 | 24.46 | 24.62 | 21,399,312 | +0.34(+1.39%) |
Sep 09, 2022 | 23.95 | 24.33 | 23.89 | 24.28 | 21,548,346 | +0.72(+3.04%) |
Sep 08, 2022 | 23.31 | 23.72 | 23.11 | 23.57 | 22,175,892 | +0.04(+0.16%) |
Sep 07, 2022 | 22.67 | 23.71 | 22.52 | 23.53 | 27,685,372 | +0.85(+3.75%) |
Sep 06, 2022 | 23.09 | 23.46 | 22.64 | 22.68 | 24,643,160 | -0.34(-1.47%) |
Sep 02, 2022 | 22.78 | 23.42 | 22.50 | 23.02 | 31,262,564 | +0.71(+3.17%) |
Sep 01, 2022 | 22.59 | 22.72 | 22.22 | 22.31 | 34,410,028 | -0.72(-3.11%) |
Aug 31, 2022 | 23.24 | 23.45 | 23.03 | 23.03 | 19,079,340 | -0.27(-1.16%) |
Aug 30, 2022 | 23.78 | 23.81 | 23.13 | 23.30 | 22,772,206 | -0.51(-2.15%) |
Aug 29, 2022 | 23.98 | 24.33 | 23.71 | 23.81 | 23,557,382 | -0.28(-1.16%) |
Aug 26, 2022 | 25.17 | 25.34 | 23.89 | 24.09 | 30,529,974 | -1.19(-4.71%) |
Aug 25, 2022 | 25.31 | 25.36 | 24.92 | 25.28 | 10,495,423 | +0.21(+0.85%) |
Aug 24, 2022 | 24.73 | 25.13 | 24.48 | 25.07 | 14,995,666 | +0.20(+0.82%) |
Aug 23, 2022 | 24.54 | 25.37 | 24.51 | 24.86 | 18,668,168 | +0.42(+1.70%) |
Aug 22, 2022 | 24.15 | 24.56 | 24.06 | 24.45 | 12,963,080 | +0.02(+0.08%) |
Aug 19, 2022 | 24.85 | 24.85 | 24.36 | 24.43 | 15,793,043 | -0.54(-2.17%) |
Aug 18, 2022 | 25.01 | 25.20 | 24.23 | 24.97 | 13,470,213 | +0.03(+0.12%) |
Aug 17, 2022 | 25.63 | 25.67 | 24.86 | 24.94 | 30,360,902 | -0.92(-3.55%) |
Aug 16, 2022 | 25.64 | 25.91 | 25.46 | 25.86 | 12,136,042 | +0.10(+0.38%) |
Aug 15, 2022 | 25.72 | 25.86 | 25.46 | 25.76 | 16,682,269 | -0.57(-2.17%) |
Aug 12, 2022 | 25.98 | 26.37 | 25.85 | 26.33 | 18,408,990 | +0.58(+2.25%) |
Aug 11, 2022 | 26.39 | 26.50 | 25.71 | 25.75 | 19,299,180 | -0.49(-1.88%) |
Aug 10, 2022 | 26.40 | 26.68 | 26.00 | 26.25 | 19,326,836 | +0.18(+0.71%) |
Aug 09, 2022 | 26.31 | 26.32 | 25.62 | 26.06 | 17,088,772 | -0.06(-0.22%) |
Aug 08, 2022 | 25.90 | 26.41 | 25.85 | 26.12 | 24,400,678 | +0.70(+2.74%) |
Aug 05, 2022 | 24.97 | 25.44 | 24.62 | 25.42 | 26,388,514 | -0.15(-0.57%) |
Aug 04, 2022 | 24.96 | 25.90 | 24.79 | 25.57 | 26,426,130 | +0.86(+3.48%) |
Aug 03, 2022 | 25.22 | 25.23 | 24.47 | 24.71 | 30,559,304 | -0.33(-1.31%) |
Aug 02, 2022 | 25.49 | 26.06 | 25.03 | 25.04 | 29,258,680 | -0.32(-1.26%) |
Aug 01, 2022 | 25.53 | 25.64 | 25.12 | 25.36 | 15,742,376 | -0.06(-0.23%) |
Jul 29, 2022 | 25.33 | 25.53 | 24.70 | 25.42 | 26,710,234 | +0.26(+1.04%) |
Jul 28, 2022 | 25.41 | 25.50 | 24.83 | 25.15 | 34,806,024 | +0.45(+1.84%) |
Jul 27, 2022 | 24.34 | 24.83 | 24.00 | 24.70 | 34,283,048 | +0.42(+1.71%) |
Jul 26, 2022 | 23.86 | 24.35 | 23.86 | 24.28 | 22,582,202 | +0.49(+2.07%) |
Jul 25, 2022 | 24.50 | 24.59 | 23.58 | 23.79 | 30,310,108 | -0.79(-3.23%) |
Jul 22, 2022 | 25.01 | 25.68 | 24.48 | 24.58 | 28,386,574 | -0.32(-1.28%) |
Jul 21, 2022 | 24.54 | 25.05 | 24.39 | 24.90 | 20,583,892 | +0.46(+1.90%) |
Jul 20, 2022 | 25.26 | 25.41 | 24.41 | 24.44 | 20,866,898 | -0.74(-2.92%) |
Jul 19, 2022 | 25.08 | 25.44 | 24.86 | 25.17 | 15,487,906 | +0.30(+1.21%) |
Jul 18, 2022 | 25.15 | 25.49 | 24.87 | 24.87 | 16,713,138 | +0.12(+0.47%) |
Jul 15, 2022 | 25.04 | 25.04 | 24.32 | 24.76 | 19,857,710 | -0.12(-0.47%) |
Jul 14, 2022 | 24.91 | 25.05 | 24.11 | 24.87 | 46,919,384 | -1.08(-4.17%) |
Jul 13, 2022 | 25.21 | 26.49 | 25.18 | 25.96 | 31,729,830 | +0.55(+2.17%) |
Jul 12, 2022 | 25.79 | 26.04 | 25.29 | 25.41 | 17,409,826 | -0.38(-1.46%) |
Jul 11, 2022 | 25.82 | 26.29 | 25.72 | 25.78 | 19,679,378 | -0.40(-1.52%) |
Jul 08, 2022 | 26.38 | 26.71 | 25.95 | 26.18 | 14,349,137 | -0.10(-0.37%) |
Jul 07, 2022 | 26.13 | 26.71 | 26.00 | 26.28 | 18,198,284 | +0.36(+1.38%) |
Jul 06, 2022 | 26.12 | 26.29 | 25.19 | 25.92 | 25,487,196 | -0.16(-0.63%) |
Jul 05, 2022 | 26.78 | 27.02 | 25.60 | 26.08 | 29,973,984 | -1.16(-4.26%) |
Jul 01, 2022 | 26.08 | 27.45 | 25.96 | 27.24 | 32,025,144 | +0.75(+2.85%) |
Jun 30, 2022 | 27.31 | 27.48 | 26.44 | 26.49 | 24,878,420 | -1.03(-3.73%) |
Jun 29, 2022 | 28.21 | 28.32 | 27.26 | 27.51 | 17,959,376 | -0.42(-1.49%) |
Jun 28, 2022 | 28.75 | 28.81 | 27.88 | 27.93 | 19,106,590 | -0.58(-2.04%) |
Jun 27, 2022 | 28.50 | 28.62 | 28.11 | 28.51 | 18,548,646 | -0.18(-0.64%) |
Jun 24, 2022 | 28.09 | 28.81 | 27.77 | 28.69 | 22,305,534 | +0.73(+2.59%) |
Jun 23, 2022 | 28.97 | 29.32 | 27.71 | 27.97 | 31,766,664 | -1.13(-3.89%) |
Jun 22, 2022 | 29.48 | 29.97 | 29.08 | 29.10 | 21,003,866 | -0.41(-1.38%) |
Jun 21, 2022 | 29.36 | 29.94 | 29.21 | 29.51 | 16,355,590 | +0.11(+0.36%) |
Jun 17, 2022 | 29.70 | 29.79 | 29.16 | 29.40 | 18,044,094 | -0.36(-1.20%) |
Jun 16, 2022 | 28.93 | 29.98 | 28.49 | 29.76 | 29,739,490 | +0.55(+1.89%) |
Jun 15, 2022 | 29.46 | 29.62 | 28.39 | 29.21 | 26,200,082 | +0.47(+1.65%) |
Jun 14, 2022 | 29.58 | 29.59 | 28.44 | 28.73 | 23,079,974 | -0.74(-2.53%) |
Jun 13, 2022 | 30.25 | 30.58 | 29.47 | 29.48 | 34,068,928 | -2.03(-6.45%) |
Jun 10, 2022 | 29.64 | 31.73 | 29.37 | 31.51 | 36,630,020 | +1.43(+4.76%) |
Jun 09, 2022 | 31.06 | 31.10 | 30.06 | 30.08 | 22,430,328 | -1.18(-3.78%) |
Jun 08, 2022 | 31.33 | 31.63 | 31.08 | 31.26 | 10,017,746 | -0.21(-0.68%) |
Jun 07, 2022 | 31.11 | 31.57 | 31.06 | 31.47 | 11,913,066 | +0.30(+0.96%) |
Jun 06, 2022 | 31.77 | 31.88 | 30.93 | 31.17 | 12,686,373 | -0.33(-1.04%) |
Jun 03, 2022 | 31.86 | 32.20 | 31.41 | 31.50 | 15,016,976 | -0.76(-2.37%) |
Jun 02, 2022 | 31.37 | 32.43 | 31.35 | 32.26 | 22,130,788 | +1.33(+4.28%) |
Jun 01, 2022 | 30.98 | 31.25 | 30.57 | 30.94 | 14,543,671 | +0.24(+0.79%) |
May 31, 2022 | 31.32 | 31.85 | 30.52 | 30.70 | 22,649,640 | -0.75(-2.40%) |
May 27, 2022 | 31.61 | 31.67 | 31.17 | 31.45 | 12,292,144 | +0.12(+0.37%) |
May 26, 2022 | 31.34 | 31.73 | 31.10 | 31.34 | 12,481,016 | -0.19(-0.61%) |
May 25, 2022 | 31.29 | 31.61 | 31.07 | 31.53 | 14,342,017 | -0.15(-0.46%) |
May 24, 2022 | 31.23 | 31.88 | 30.97 | 31.67 | 18,577,824 | +0.47(+1.52%) |
May 23, 2022 | 31.58 | 31.76 | 30.87 | 31.20 | 16,861,072 | +0.18(+0.59%) |
May 20, 2022 | 31.12 | 31.19 | 30.51 | 31.02 | 20,513,166 | -0.09(-0.28%) |
May 19, 2022 | 30.22 | 31.31 | 30.21 | 31.10 | 32,021,720 | +1.64(+5.58%) |
May 18, 2022 | 30.11 | 30.26 | 29.44 | 29.46 | 19,059,562 | -0.76(-2.53%) |
May 17, 2022 | 30.54 | 30.62 | 29.99 | 30.22 | 17,138,436 | +0.06(+0.19%) |
May 16, 2022 | 29.79 | 30.25 | 29.74 | 30.17 | 16,090,135 | +0.29(+0.97%) |
May 13, 2022 | 29.14 | 30.13 | 29.14 | 29.88 | 28,196,344 | +0.68(+2.32%) |
May 12, 2022 | 29.97 | 30.13 | 28.69 | 29.20 | 37,062,008 | -1.42(-4.64%) |
May 11, 2022 | 31.16 | 31.77 | 30.58 | 30.62 | 28,640,760 | -0.04(-0.13%) |
May 10, 2022 | 31.61 | 31.85 | 30.29 | 30.66 | 26,120,454 | -0.52(-1.68%) |
May 09, 2022 | 32.27 | 32.48 | 31.14 | 31.18 | 35,890,596 | -1.94(-5.87%) |
May 06, 2022 | 33.36 | 33.59 | 32.88 | 33.13 | 22,020,264 | -0.38(-1.13%) |
May 05, 2022 | 34.93 | 35.00 | 33.02 | 33.50 | 37,167,548 | -1.11(-3.21%) |
May 04, 2022 | 33.93 | 34.76 | 33.50 | 34.62 | 29,136,154 | +0.65(+1.91%) |
May 03, 2022 | 33.55 | 34.32 | 33.55 | 33.97 | 20,150,164 | +0.54(+1.62%) |
May 02, 2022 | 32.97 | 33.55 | 32.62 | 33.43 | 30,007,726 | -0.43(-1.26%) |
Apr 29, 2022 | 34.61 | 34.92 | 33.84 | 33.85 | 20,707,564 | -0.41(-1.19%) |
Apr 28, 2022 | 33.69 | 34.35 | 33.45 | 34.26 | 25,312,934 | +0.69(+2.05%) |
Apr 27, 2022 | 33.81 | 34.22 | 33.53 | 33.57 | 15,783,179 | -0.19(-0.57%) |
Apr 26, 2022 | 34.69 | 34.84 | 33.75 | 33.76 | 25,263,432 | -0.74(-2.16%) |
Apr 25, 2022 | 34.32 | 34.99 | 33.74 | 34.51 | 40,201,264 | -1.23(-3.44%) |
Apr 22, 2022 | 35.84 | 36.53 | 35.52 | 35.74 | 34,882,236 | -1.11(-3.02%) |
Apr 21, 2022 | 38.30 | 38.31 | 36.49 | 36.85 | 43,830,344 | -1.97(-5.08%) |
Apr 20, 2022 | 38.30 | 38.90 | 37.97 | 38.82 | 23,799,178 | +0.42(+1.08%) |
Apr 19, 2022 | 38.92 | 39.27 | 38.13 | 38.41 | 24,572,290 | -1.13(-2.86%) |
Apr 18, 2022 | 39.94 | 40.25 | 39.49 | 39.54 | 22,093,752 | +0.01(+0.02%) |
Apr 14, 2022 | 39.20 | 39.62 | 38.85 | 39.53 | 22,410,070 | +0.16(+0.42%) |
Apr 13, 2022 | 38.92 | 39.55 | 38.68 | 39.37 | 23,566,088 | +0.86(+2.24%) |
Apr 12, 2022 | 38.70 | 39.21 | 38.17 | 38.50 | 23,059,956 | +0.34(+0.89%) |
Apr 11, 2022 | 38.90 | 39.07 | 37.73 | 38.17 | 21,387,186 | -0.21(-0.55%) |
Apr 08, 2022 | 37.66 | 38.51 | 37.63 | 38.38 | 22,393,294 | +0.91(+2.43%) |
Apr 07, 2022 | 37.05 | 37.74 | 36.93 | 37.47 | 18,087,022 | +0.53(+1.44%) |
Apr 06, 2022 | 37.01 | 37.39 | 36.57 | 36.94 | 19,863,760 | -0.10(-0.26%) |
Apr 05, 2022 | 38.10 | 38.58 | 36.86 | 37.03 | 27,339,452 | -0.83(-2.20%) |
Apr 04, 2022 | 38.43 | 38.50 | 37.40 | 37.87 | 19,372,268 | -0.34(-0.89%) |
Apr 01, 2022 | 36.88 | 38.24 | 36.83 | 38.20 | 24,544,406 | +1.10(+2.97%) |
Mar 31, 2022 | 37.47 | 37.84 | 37.08 | 37.10 | 17,808,206 | -0.29(-0.78%) |
Mar 30, 2022 | 37.02 | 37.60 | 37.01 | 37.39 | 15,492,273 | +0.42(+1.13%) |
Mar 29, 2022 | 35.70 | 37.01 | 35.47 | 36.98 | 18,794,628 | +0.50(+1.38%) |
Mar 28, 2022 | 36.89 | 36.93 | 36.36 | 36.47 | 21,980,410 | -0.99(-2.63%) |
Mar 25, 2022 | 37.04 | 37.49 | 36.88 | 37.46 | 10,421,338 | +0.15(+0.41%) |
Mar 24, 2022 | 37.81 | 38.09 | 37.20 | 37.31 | 22,303,104 | -0.15(-0.41%) |
Mar 23, 2022 | 36.79 | 37.51 | 36.62 | 37.46 | 21,126,158 | +0.93(+2.54%) |
Mar 22, 2022 | 36.97 | 36.97 | 36.04 | 36.53 | 17,760,348 | -0.38(-1.02%) |
Mar 21, 2022 | 36.23 | 37.31 | 36.23 | 36.91 | 25,503,724 | +0.90(+2.50%) |
Mar 18, 2022 | 36.03 | 36.65 | 35.77 | 36.01 | 31,961,128 | -0.46(-1.27%) |
Mar 17, 2022 | 36.19 | 37.12 | 36.17 | 36.47 | 27,367,712 | +0.67(+1.86%) |
Mar 16, 2022 | 35.51 | 35.90 | 34.86 | 35.81 | 29,908,580 | +0.11(+0.30%) |
Mar 15, 2022 | 34.59 | 36.11 | 34.51 | 35.70 | 27,008,660 | +0.16(+0.46%) |
Mar 14, 2022 | 36.16 | 36.33 | 35.08 | 35.53 | 39,747,912 | -1.51(-4.07%) |
Mar 11, 2022 | 36.57 | 37.29 | 36.39 | 37.04 | 29,236,634 | -0.60(-1.59%) |
Mar 10, 2022 | 37.16 | 38.04 | 37.12 | 37.64 | 30,056,102 | +0.75(+2.05%) |
Mar 09, 2022 | 35.64 | 37.06 | 35.31 | 36.89 | 41,257,536 | -0.43(-1.14%) |
Mar 08, 2022 | 37.57 | 38.95 | 36.66 | 37.31 | 82,971,032 | +0.20(+0.55%) |
Mar 07, 2022 | 36.46 | 37.30 | 35.99 | 37.11 | 48,475,832 | +0.93(+2.57%) |
Mar 04, 2022 | 35.10 | 36.38 | 35.01 | 36.18 | 42,202,872 | +1.34(+3.83%) |
Mar 03, 2022 | 34.47 | 34.85 | 34.19 | 34.85 | 24,226,746 | +0.28(+0.81%) |
Mar 02, 2022 | 34.16 | 34.65 | 33.81 | 34.57 | 27,109,014 | -0.13(-0.36%) |
Mar 01, 2022 | 33.62 | 34.69 | 33.56 | 34.69 | 40,341,620 | +1.43(+4.30%) |
Feb 28, 2022 | 33.94 | 33.97 | 32.99 | 33.26 | 26,728,380 | -0.01(-0.03%) |
Feb 25, 2022 | 32.58 | 33.36 | 32.70 | 33.27 | 23,693,440 | +0.31(+0.94%) |
Feb 24, 2022 | 34.88 | 34.88 | 32.34 | 32.96 | 53,001,324 | -0.65(-1.93%) |
Feb 23, 2022 | 32.95 | 33.88 | 32.90 | 33.61 | 25,290,050 | +0.61(+1.85%) |
Feb 22, 2022 | 33.59 | 33.82 | 32.80 | 33.00 | 23,894,230 | -0.38(-1.13%) |
Feb 18, 2022 | 33.38 | 0 | -0.27(-0.81%) | |||
Feb 17, 2022 | 32.92 | 33.97 | 32.68 | 33.65 | 46,612,324 | +1.21(+3.73%) |
Feb 16, 2022 | 31.62 | 32.57 | 31.61 | 32.44 | 29,418,996 | +1.01(+3.20%) |
Feb 15, 2022 | 31.17 | 31.56 | 30.77 | 31.43 | 26,614,634 | -0.58(-1.81%) |
Feb 14, 2022 | 31.48 | 32.08 | 31.46 | 32.01 | 30,598,376 | +0.64(+2.04%) |
Feb 11, 2022 | 29.77 | 31.71 | 29.73 | 31.37 | 43,806,464 | +1.68(+5.67%) |
Feb 10, 2022 | 30.40 | 30.84 | 29.56 | 29.69 | 30,797,508 | -0.87(-2.85%) |
Feb 09, 2022 | 30.73 | 30.94 | 30.50 | 30.56 | 19,740,264 | -0.06(-0.19%) |
Feb 08, 2022 | 30.23 | 30.62 | 30.13 | 30.62 | 15,331,761 | +0.34(+1.12%) |
Feb 07, 2022 | 29.64 | 30.43 | 29.43 | 30.28 | 25,016,952 | +0.87(+2.96%) |
Feb 04, 2022 | 29.08 | 29.73 | 28.99 | 29.41 | 21,061,058 | +0.15(+0.50%) |
Feb 03, 2022 | 29.46 | 29.66 | 29.27 | 18,461,234 | -0.37(-1.24%) | |
Feb 02, 2022 | 29.61 | 30.03 | 29.27 | 29.63 | 15,934,986 | +0.10(+0.33%) |
Feb 01, 2022 | 29.56 | 29.72 | 29.05 | 29.54 | 16,627,649 | +0.29(+0.99%) |
Jan 31, 2022 | 28.60 | 29.26 | 29.25 | 23,330,210 | +0.90(+3.17%) | |
Jan 28, 2022 | 28.38 | 28.42 | 27.93 | 28.35 | 25,888,806 | -0.37(-1.28%) |
Jan 27, 2022 | 28.90 | 29.61 | 28.67 | 28.71 | 33,151,574 | -0.92(-3.10%) |
Jan 26, 2022 | 30.36 | 30.85 | 29.39 | 29.63 | 40,234,432 | -1.00(-3.25%) |
Jan 25, 2022 | 30.10 | 30.72 | 29.84 | 30.63 | 27,563,858 | +0.20(+0.67%) |
Jan 24, 2022 | 30.55 | 30.56 | 29.44 | 30.43 | 33,243,426 | -0.19(-0.63%) |
Jan 21, 2022 | 31.52 | 31.54 | 30.46 | 30.62 | 31,292,488 | -0.66(-2.10%) |
Jan 20, 2022 | 32.03 | 32.11 | 31.28 | 31.28 | 27,300,994 | -0.45(-1.40%) |
Jan 19, 2022 | 30.01 | 31.87 | 29.93 | 31.72 | 54,314,896 | +2.12(+7.16%) |
Jan 18, 2022 | 29.88 | 30.14 | 29.49 | 29.60 | 17,302,592 | -0.36(-1.19%) |
Jan 14, 2022 | 29.96 | 0 | -0.26(-0.86%) | |||
Jan 13, 2022 | 30.53 | 30.71 | 30.21 | 30.22 | 15,869,480 | -0.45(-1.48%) |
Jan 12, 2022 | 30.25 | 30.68 | 30.06 | 30.68 | 20,505,904 | +0.55(+1.83%) |
Jan 11, 2022 | 29.62 | 30.15 | 29.40 | 30.13 | 20,997,478 | +0.61(+2.06%) |
Jan 10, 2022 | 28.90 | 29.55 | 28.69 | 29.52 | 24,948,384 | +0.48(+1.67%) |
Jan 07, 2022 | 28.98 | 29.19 | 28.65 | 29.03 | 21,120,150 | +0.24(+0.84%) |
Jan 06, 2022 | 29.19 | 29.39 | 28.77 | 28.79 | 29,517,512 | -1.05(-3.53%) |
Jan 05, 2022 | 30.68 | 30.98 | 29.79 | 29.85 | 26,985,308 | -0.51(-1.69%) |
Jan 04, 2022 | 30.42 | 30.83 | 30.29 | 30.36 | 15,985,723 | +0.13(+0.42%) |