Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.65 | 46.37 | 44.57 | 46.30 | 9,696,029 | +2.15(+4.88%) |
Nov 29, 2022 | 44.03 | 44.58 | 43.66 | 44.15 | 6,828,740 | +1.00(+2.31%) |
Nov 28, 2022 | 43.84 | 44.14 | 42.10 | 43.15 | 7,661,454 | +0.47(+1.11%) |
Nov 25, 2022 | 42.84 | 42.84 | 42.06 | 42.68 | 2,563,031 | +0.11(+0.26%) |
Nov 23, 2022 | 42.35 | 42.70 | 41.79 | 42.57 | 2,010,255 | +0.37(+0.87%) |
Nov 22, 2022 | 41.71 | 42.29 | 41.24 | 42.20 | 3,615,540 | +0.32(+0.76%) |
Nov 21, 2022 | 42.16 | 42.30 | 40.95 | 41.88 | 6,268,020 | -1.24(-2.87%) |
Nov 18, 2022 | 44.26 | 44.52 | 42.74 | 43.12 | 4,173,622 | -0.65(-1.49%) |
Nov 17, 2022 | 42.51 | 44.02 | 42.16 | 43.77 | 3,787,490 | +0.37(+0.84%) |
Nov 16, 2022 | 43.01 | 43.54 | 42.44 | 43.41 | 4,809,858 | -0.02(-0.05%) |
Nov 15, 2022 | 43.48 | 44.23 | 42.94 | 43.43 | 5,982,922 | +0.92(+2.16%) |
Nov 14, 2022 | 42.75 | 43.63 | 41.98 | 42.51 | 4,779,331 | -0.32(-0.74%) |
Nov 11, 2022 | 41.86 | 43.37 | 41.43 | 42.82 | 10,760,855 | +2.24(+5.53%) |
Nov 10, 2022 | 40.81 | 41.89 | 40.07 | 40.58 | 6,009,361 | +1.09(+2.75%) |
Nov 09, 2022 | 39.58 | 39.88 | 39.24 | 39.49 | 3,764,079 | -0.70(-1.75%) |
Nov 08, 2022 | 40.25 | 40.58 | 39.74 | 40.19 | 3,997,076 | -0.04(-0.10%) |
Nov 07, 2022 | 39.76 | 40.82 | 38.96 | 40.23 | 5,438,184 | +0.45(+1.14%) |
Nov 04, 2022 | 39.69 | 40.28 | 38.55 | 39.78 | 8,841,662 | +2.36(+6.31%) |
Nov 03, 2022 | 37.15 | 38.26 | 36.61 | 37.42 | 3,913,452 | -0.33(-0.86%) |
Nov 02, 2022 | 37.54 | 37.74 | 6,828,543 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.82 | 39.29 | 38.16 | 38.20 | 7,756,974 | +0.62(+1.66%) |
Oct 31, 2022 | 37.48 | 38.45 | 36.37 | 37.57 | 9,806,914 | +0.91(+2.48%) |
Oct 28, 2022 | 34.43 | 36.67 | 34.33 | 36.66 | 7,437,679 | +2.02(+5.82%) |
Oct 27, 2022 | 35.29 | 35.67 | 34.58 | 34.65 | 5,344,069 | -0.42(-1.18%) |
Oct 26, 2022 | 34.37 | 35.35 | 33.91 | 35.06 | 8,532,410 | +0.69(+2.01%) |
Oct 25, 2022 | 34.83 | 35.98 | 33.86 | 34.37 | 10,387,019 | -0.28(-0.80%) |
Oct 24, 2022 | 36.48 | 36.84 | 33.00 | 34.65 | 16,039,486 | -3.97(-10.29%) |
Oct 21, 2022 | 37.50 | 38.83 | 37.09 | 38.62 | 7,388,395 | +1.46(+3.94%) |
Oct 20, 2022 | 36.12 | 38.34 | 35.69 | 37.16 | 12,490,400 | +1.97(+5.59%) |
Oct 19, 2022 | 34.32 | 35.78 | 34.30 | 35.19 | 9,794,795 | -0.25(-0.70%) |
Oct 18, 2022 | 36.13 | 36.70 | 35.34 | 35.44 | 6,282,104 | +0.16(+0.45%) |
Oct 17, 2022 | 35.42 | 35.89 | 34.78 | 35.28 | 6,404,001 | +0.46(+1.33%) |
Oct 14, 2022 | 35.63 | 36.09 | 34.26 | 34.82 | 6,820,640 | -0.52(-1.48%) |
Oct 13, 2022 | 34.98 | 36.82 | 34.45 | 35.34 | 8,474,940 | -0.74(-2.05%) |
Oct 12, 2022 | 35.60 | 36.47 | 35.08 | 36.08 | 6,980,436 | +0.14(+0.39%) |
Oct 11, 2022 | 38.48 | 38.55 | 35.23 | 35.94 | 13,208,663 | -2.90(-7.46%) |
Oct 10, 2022 | 40.85 | 41.01 | 37.82 | 38.84 | 11,835,667 | -3.17(-7.55%) |
Oct 07, 2022 | 42.27 | 42.33 | 41.14 | 42.01 | 6,866,866 | -0.56(-1.32%) |
Oct 06, 2022 | 42.01 | 42.96 | 42.00 | 42.58 | 7,594,394 | +0.44(+1.06%) |
Oct 05, 2022 | 41.41 | 42.50 | 40.82 | 42.13 | 9,589,084 | +0.61(+1.48%) |
Oct 04, 2022 | 38.80 | 41.57 | 38.74 | 41.52 | 11,019,324 | +3.36(+8.81%) |
Oct 03, 2022 | 37.42 | 38.45 | 36.79 | 38.16 | 5,973,417 | +1.07(+2.88%) |
Sep 30, 2022 | 37.38 | 37.92 | 36.97 | 37.09 | 7,249,578 | -1.00(-2.62%) |
Sep 29, 2022 | 38.55 | 38.86 | 37.47 | 38.09 | 6,673,006 | -1.17(-2.97%) |
Sep 28, 2022 | 39.16 | 39.47 | 38.57 | 39.25 | 6,553,924 | -0.01(-0.03%) |
Sep 27, 2022 | 40.03 | 40.09 | 38.44 | 39.26 | 11,633,313 | +0.06(+0.15%) |
Sep 26, 2022 | 38.42 | 40.04 | 37.93 | 39.21 | 25,475,880 | +4.14(+11.81%) |
Sep 23, 2022 | 34.35 | 35.10 | 34.07 | 35.06 | 8,191,143 | +0.18(+0.51%) |
Sep 22, 2022 | 36.16 | 36.97 | 34.54 | 34.89 | 7,299,315 | -1.31(-3.63%) |
Sep 21, 2022 | 38.47 | 38.64 | 36.20 | 36.20 | 8,455,530 | -2.63(-6.77%) |
Sep 20, 2022 | 39.87 | 40.63 | 38.50 | 38.83 | 15,688,423 | +0.45(+1.19%) |
Sep 19, 2022 | 37.71 | 38.98 | 37.71 | 38.37 | 5,008,348 | +0.18(+0.47%) |
Sep 16, 2022 | 37.93 | 38.64 | 37.31 | 38.20 | 9,400,516 | -1.04(-2.65%) |
Sep 15, 2022 | 37.66 | 39.86 | 37.52 | 39.23 | 8,642,191 | +1.52(+4.04%) |
Sep 14, 2022 | 37.22 | 37.75 | 36.02 | 37.71 | 4,243,451 | +0.31(+0.82%) |
Sep 13, 2022 | 37.07 | 38.26 | 36.95 | 37.41 | 4,928,459 | -0.90(-2.35%) |
Sep 12, 2022 | 38.12 | 38.84 | 37.97 | 38.31 | 4,678,231 | +0.57(+1.52%) |
Sep 09, 2022 | 37.55 | 37.92 | 37.36 | 37.73 | 2,972,298 | +0.51(+1.38%) |
Sep 08, 2022 | 35.37 | 37.24 | 35.13 | 37.22 | 3,244,123 | +1.24(+3.43%) |
Sep 07, 2022 | 34.88 | 36.10 | 34.86 | 35.98 | 3,634,667 | +0.94(+2.68%) |
Sep 06, 2022 | 35.93 | 35.94 | 34.61 | 35.04 | 6,618,874 | -0.75(-2.10%) |
Sep 02, 2022 | 36.68 | 36.75 | 35.71 | 35.79 | 3,245,416 | -0.48(-1.33%) |
Sep 01, 2022 | 36.75 | 36.75 | 35.42 | 36.28 | 3,836,729 | -0.92(-2.47%) |
Aug 31, 2022 | 36.67 | 37.75 | 36.35 | 37.20 | 4,462,035 | +0.97(+2.67%) |
Aug 30, 2022 | 37.81 | 38.03 | 35.88 | 36.23 | 8,217,728 | -1.23(-3.27%) |
Aug 29, 2022 | 37.07 | 37.84 | 36.84 | 37.46 | 2,933,357 | -0.04(-0.11%) |
Aug 26, 2022 | 38.98 | 39.35 | 37.48 | 37.50 | 3,191,868 | -1.13(-2.92%) |
Aug 25, 2022 | 38.03 | 39.11 | 37.94 | 38.62 | 3,736,469 | +1.19(+3.17%) |
Aug 24, 2022 | 36.45 | 37.87 | 36.01 | 37.44 | 3,954,219 | +0.98(+2.68%) |
Aug 23, 2022 | 36.22 | 37.09 | 36.14 | 36.46 | 2,498,248 | +0.28(+0.77%) |
Aug 22, 2022 | 36.23 | 36.37 | 35.85 | 36.18 | 3,663,404 | -1.02(-2.74%) |
Aug 19, 2022 | 36.84 | 37.41 | 36.73 | 37.20 | 2,832,979 | -0.09(-0.24%) |
Aug 18, 2022 | 36.97 | 37.29 | 36.39 | 37.29 | 3,539,693 | +0.27(+0.72%) |
Aug 17, 2022 | 37.19 | 37.55 | 36.84 | 37.02 | 3,549,795 | -0.82(-2.17%) |
Aug 16, 2022 | 37.99 | 38.15 | 37.51 | 37.84 | 3,102,881 | -0.41(-1.06%) |
Aug 15, 2022 | 37.78 | 38.65 | 37.76 | 38.25 | 2,780,544 | +0.02(+0.05%) |
Aug 12, 2022 | 36.90 | 38.24 | 36.90 | 38.23 | 3,522,270 | +0.97(+2.60%) |
Aug 11, 2022 | 36.94 | 38.45 | 36.77 | 37.26 | 4,002,688 | +1.03(+2.84%) |
Aug 10, 2022 | 37.13 | 37.22 | 35.78 | 36.23 | 5,342,132 | -0.25(-0.68%) |
Aug 09, 2022 | 36.58 | 36.58 | 35.51 | 36.48 | 4,362,425 | -0.29(-0.78%) |
Aug 08, 2022 | 38.23 | 38.70 | 36.74 | 36.76 | 6,006,337 | -1.17(-3.08%) |
Aug 05, 2022 | 38.36 | 38.70 | 37.72 | 37.93 | 4,147,481 | -0.92(-2.37%) |
Aug 04, 2022 | 38.70 | 39.34 | 38.62 | 38.85 | 4,645,591 | +0.34(+0.87%) |
Aug 03, 2022 | 38.09 | 38.81 | 38.04 | 38.51 | 4,864,704 | +0.80(+2.12%) |
Aug 02, 2022 | 36.84 | 38.28 | 36.70 | 37.71 | 4,558,471 | +0.38(+1.01%) |
Aug 01, 2022 | 36.88 | 37.79 | 36.31 | 37.34 | 5,321,685 | +0.08(+0.21%) |
Jul 29, 2022 | 37.78 | 37.78 | 36.64 | 37.26 | 5,330,264 | -0.82(-2.15%) |
Jul 28, 2022 | 38.55 | 38.68 | 37.45 | 38.08 | 4,418,213 | -0.44(-1.15%) |
Jul 27, 2022 | 38.25 | 38.72 | 37.75 | 38.52 | 5,077,118 | +0.74(+1.96%) |
Jul 26, 2022 | 38.36 | 38.36 | 37.75 | 37.78 | 4,176,029 | -0.62(-1.62%) |
Jul 25, 2022 | 38.55 | 38.89 | 37.96 | 38.40 | 4,775,414 | -0.14(-0.36%) |
Jul 22, 2022 | 38.96 | 39.20 | 38.22 | 38.54 | 6,002,882 | -0.52(-1.34%) |
Jul 21, 2022 | 37.31 | 39.52 | 37.13 | 39.07 | 14,981,445 | +2.41(+6.58%) |
Jul 20, 2022 | 35.70 | 36.75 | 35.58 | 36.65 | 10,418,276 | +1.53(+4.36%) |
Jul 19, 2022 | 34.66 | 35.22 | 34.50 | 35.12 | 6,322,793 | +0.87(+2.54%) |
Jul 18, 2022 | 34.52 | 35.12 | 34.19 | 34.25 | 8,701,121 | +0.12(+0.35%) |
Jul 15, 2022 | 34.31 | 34.86 | 33.41 | 34.13 | 7,513,233 | +0.28(+0.82%) |
Jul 14, 2022 | 32.32 | 34.06 | 32.20 | 33.86 | 7,377,401 | +1.01(+3.07%) |
Jul 13, 2022 | 32.48 | 33.24 | 32.15 | 32.85 | 4,804,400 | -0.02(-0.06%) |
Jul 12, 2022 | 31.67 | 32.89 | 31.55 | 32.87 | 6,864,720 | +1.03(+3.23%) |
Jul 11, 2022 | 32.43 | 32.69 | 30.58 | 31.84 | 16,024,355 | -2.15(-6.31%) |
Jul 08, 2022 | 34.80 | 34.85 | 33.81 | 33.99 | 5,500,478 | -0.94(-2.69%) |
Jul 07, 2022 | 34.70 | 35.56 | 34.30 | 34.92 | 6,045,717 | +0.62(+1.82%) |
Jul 06, 2022 | 34.09 | 34.67 | 33.93 | 34.30 | 7,868,686 | -0.06(-0.17%) |
Jul 05, 2022 | 33.86 | 34.42 | 33.50 | 34.36 | 6,175,911 | -0.51(-1.47%) |
Jul 01, 2022 | 33.36 | 34.97 | 33.15 | 34.88 | 6,474,854 | +1.67(+5.03%) |
Jun 30, 2022 | 32.59 | 34.04 | 31.60 | 33.20 | 10,031,656 | -0.02(-0.06%) |
Jun 29, 2022 | 33.76 | 33.97 | 32.76 | 33.22 | 7,157,996 | -0.89(-2.61%) |
Jun 28, 2022 | 35.37 | 35.89 | 34.08 | 34.11 | 12,964,090 | +1.32(+4.04%) |
Jun 27, 2022 | 33.18 | 33.52 | 32.38 | 32.79 | 4,935,597 | -0.26(-0.78%) |
Jun 24, 2022 | 31.84 | 33.17 | 31.72 | 33.05 | 14,686,813 | +1.83(+5.86%) |
Jun 23, 2022 | 31.58 | 31.73 | 30.11 | 31.22 | 6,411,258 | -0.02(-0.06%) |
Jun 22, 2022 | 30.71 | 31.71 | 30.61 | 31.24 | 5,772,989 | -0.11(-0.35%) |
Jun 21, 2022 | 31.94 | 32.20 | 31.25 | 31.35 | 5,673,263 | +0.04(+0.13%) |
Jun 17, 2022 | 31.20 | 31.73 | 30.22 | 31.31 | 8,270,250 | +0.79(+2.59%) |
Jun 16, 2022 | 31.55 | 31.55 | 30.22 | 30.52 | 8,627,268 | -1.75(-5.42%) |
Jun 15, 2022 | 32.18 | 32.96 | 31.70 | 32.27 | 7,272,757 | +0.37(+1.15%) |
Jun 14, 2022 | 30.42 | 32.23 | 30.42 | 31.90 | 8,782,189 | +1.65(+5.46%) |
Jun 13, 2022 | 31.47 | 31.95 | 29.79 | 30.25 | 11,191,332 | -2.87(-8.66%) |
Jun 10, 2022 | 34.05 | 34.63 | 32.93 | 33.12 | 7,646,400 | -1.77(-5.07%) |
Jun 09, 2022 | 36.24 | 36.26 | 34.78 | 34.89 | 6,323,474 | -2.08(-5.62%) |
Jun 08, 2022 | 35.34 | 37.17 | 35.16 | 36.96 | 8,419,531 | +1.54(+4.35%) |
Jun 07, 2022 | 34.46 | 35.47 | 34.32 | 35.42 | 4,434,199 | +0.33(+0.93%) |
Jun 06, 2022 | 35.60 | 36.87 | 34.84 | 35.09 | 7,267,852 | +0.53(+1.54%) |
Jun 03, 2022 | 34.72 | 35.21 | 34.21 | 34.56 | 4,551,859 | -0.56(-1.60%) |
Jun 02, 2022 | 34.66 | 35.43 | 34.56 | 35.12 | 5,041,503 | +0.37(+1.05%) |
Jun 01, 2022 | 35.32 | 36.08 | 34.05 | 34.76 | 6,133,135 | -0.30(-0.85%) |
May 31, 2022 | 35.88 | 36.01 | 34.74 | 35.05 | 10,422,169 | +0.83(+2.43%) |
May 27, 2022 | 33.89 | 34.45 | 33.83 | 34.22 | 5,324,250 | +0.44(+1.32%) |
May 26, 2022 | 31.97 | 34.09 | 31.75 | 33.78 | 4,516,035 | +2.08(+6.55%) |
May 25, 2022 | 30.37 | 31.97 | 30.37 | 31.70 | 5,354,231 | +1.08(+3.52%) |
May 24, 2022 | 32.19 | 32.33 | 30.23 | 30.62 | 5,929,170 | -1.99(-6.09%) |
May 23, 2022 | 33.45 | 33.45 | 32.20 | 32.61 | 5,143,552 | -0.46(-1.40%) |
May 20, 2022 | 33.43 | 33.69 | 32.05 | 33.08 | 6,351,237 | +0.20(+0.60%) |
May 19, 2022 | 32.89 | 33.95 | 32.72 | 32.88 | 6,257,241 | -0.55(-1.66%) |
May 18, 2022 | 33.77 | 34.23 | 32.74 | 33.43 | 5,135,113 | -0.86(-2.51%) |
May 17, 2022 | 34.10 | 34.55 | 33.56 | 34.29 | 6,679,006 | +1.30(+3.96%) |
May 16, 2022 | 33.53 | 34.83 | 32.90 | 32.99 | 7,397,058 | -1.30(-3.78%) |
May 13, 2022 | 31.25 | 34.48 | 31.25 | 34.28 | 13,532,061 | +4.49(+15.06%) |
May 12, 2022 | 29.46 | 30.34 | 28.54 | 29.79 | 10,325,896 | -0.19(-0.63%) |
May 11, 2022 | 30.99 | 32.03 | 29.84 | 29.98 | 8,867,852 | -0.86(-2.79%) |
May 10, 2022 | 32.44 | 32.74 | 30.31 | 30.84 | 9,336,049 | -0.65(-2.07%) |
May 09, 2022 | 32.92 | 33.55 | 31.28 | 31.49 | 8,049,861 | -2.40(-7.09%) |
May 06, 2022 | 34.92 | 35.04 | 33.34 | 33.90 | 8,259,836 | -1.25(-3.54%) |
May 05, 2022 | 35.97 | 36.16 | 34.57 | 35.14 | 5,786,545 | -1.49(-4.07%) |
May 04, 2022 | 36.30 | 36.75 | 34.91 | 36.64 | 6,602,775 | +0.62(+1.73%) |
May 03, 2022 | 36.45 | 37.02 | 35.48 | 36.01 | 5,888,740 | -0.26(-0.71%) |
May 02, 2022 | 35.13 | 36.54 | 34.54 | 36.27 | 7,992,414 | +1.25(+3.56%) |
Apr 29, 2022 | 35.89 | 37.08 | 34.96 | 35.02 | 6,161,411 | -0.25(-0.70%) |
Apr 28, 2022 | 34.06 | 35.75 | 33.13 | 35.27 | 7,749,650 | +0.83(+2.41%) |
Apr 27, 2022 | 34.35 | 35.47 | 33.69 | 34.44 | 5,754,395 | +0.09(+0.26%) |
Apr 26, 2022 | 35.60 | 35.60 | 33.88 | 34.35 | 6,091,844 | -1.52(-4.24%) |
Apr 25, 2022 | 35.00 | 35.97 | 34.52 | 35.87 | 5,712,047 | -0.11(-0.30%) |
Apr 22, 2022 | 37.52 | 37.66 | 35.94 | 35.98 | 9,749,021 | -0.80(-2.18%) |
Apr 21, 2022 | 38.52 | 39.10 | 36.69 | 36.78 | 5,780,259 | -1.29(-3.38%) |
Apr 20, 2022 | 37.90 | 38.82 | 37.77 | 38.07 | 5,379,434 | +0.27(+0.71%) |
Apr 19, 2022 | 36.57 | 38.26 | 36.53 | 37.80 | 7,074,976 | +1.57(+4.34%) |
Apr 18, 2022 | 36.27 | 36.53 | 35.79 | 36.23 | 5,157,726 | -0.31(-0.84%) |
Apr 14, 2022 | 35.93 | 36.86 | 35.77 | 36.54 | 5,651,613 | +0.70(+1.96%) |
Apr 13, 2022 | 35.01 | 36.18 | 34.91 | 35.83 | 4,620,099 | +1.21(+3.48%) |
Apr 12, 2022 | 35.10 | 35.76 | 34.45 | 34.63 | 4,231,956 | -0.01(-0.03%) |
Apr 11, 2022 | 34.70 | 35.97 | 34.37 | 34.64 | 4,776,398 | -0.90(-2.53%) |
Apr 08, 2022 | 35.41 | 35.91 | 34.83 | 35.54 | 3,964,702 | -0.16(-0.44%) |
Apr 07, 2022 | 36.35 | 36.48 | 34.72 | 35.70 | 5,604,620 | -0.88(-2.41%) |
Apr 06, 2022 | 36.80 | 36.95 | 35.71 | 36.58 | 7,809,855 | -0.82(-2.19%) |
Apr 05, 2022 | 39.34 | 39.54 | 37.19 | 37.40 | 6,713,707 | -2.08(-5.26%) |
Apr 04, 2022 | 39.16 | 39.90 | 38.59 | 39.47 | 4,502,188 | +0.41(+1.04%) |
Apr 01, 2022 | 39.05 | 39.82 | 38.66 | 39.07 | 4,612,565 | +0.64(+1.67%) |
Mar 31, 2022 | 38.79 | 39.32 | 38.41 | 38.42 | 4,906,744 | -0.77(-1.97%) |
Mar 30, 2022 | 39.14 | 40.04 | 38.80 | 39.20 | 3,823,200 | -0.35(-0.88%) |
Mar 29, 2022 | 39.22 | 40.13 | 38.96 | 39.54 | 5,377,373 | +1.10(+2.85%) |
Mar 28, 2022 | 38.59 | 38.87 | 37.64 | 38.44 | 4,178,282 | -0.31(-0.79%) |
Mar 25, 2022 | 39.29 | 39.34 | 38.48 | 38.75 | 4,478,475 | -0.52(-1.33%) |
Mar 24, 2022 | 38.29 | 39.31 | 37.83 | 39.27 | 6,929,294 | +1.54(+4.09%) |
Mar 23, 2022 | 38.16 | 38.67 | 37.62 | 37.73 | 4,760,414 | -0.84(-2.18%) |
Mar 22, 2022 | 38.08 | 39.25 | 38.08 | 38.57 | 5,000,644 | +0.33(+0.85%) |
Mar 21, 2022 | 38.10 | 38.70 | 37.57 | 38.25 | 5,726,874 | -0.27(-0.69%) |
Mar 18, 2022 | 36.55 | 38.85 | 36.35 | 38.51 | 10,454,807 | +1.57(+4.25%) |
Mar 17, 2022 | 35.55 | 36.99 | 35.12 | 36.94 | 9,898,770 | +0.82(+2.27%) |
Mar 16, 2022 | 34.10 | 36.13 | 34.04 | 36.12 | 13,979,397 | +3.84(+11.88%) |
Mar 15, 2022 | 31.36 | 32.93 | 30.90 | 32.29 | 10,640,415 | +0.56(+1.78%) |
Mar 14, 2022 | 34.76 | 34.93 | 31.39 | 31.72 | 18,074,660 | -4.28(-11.89%) |
Mar 11, 2022 | 38.46 | 38.73 | 35.99 | 36.00 | 7,598,453 | -2.16(-5.65%) |
Mar 10, 2022 | 37.46 | 38.16 | 5,941,563 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.34 | 39.17 | 38.06 | 38.33 | 7,594,194 | +1.75(+4.78%) |
Mar 08, 2022 | 35.92 | 37.86 | 34.83 | 36.58 | 8,990,749 | +0.89(+2.49%) |
Mar 07, 2022 | 40.35 | 40.35 | 35.47 | 35.69 | 14,790,481 | -4.65(-11.52%) |
Mar 04, 2022 | 41.15 | 41.62 | 39.76 | 40.33 | 8,306,947 | -1.55(-3.71%) |
Mar 03, 2022 | 43.40 | 43.42 | 41.69 | 41.88 | 7,236,059 | -2.01(-4.57%) |
Mar 02, 2022 | 41.92 | 44.36 | 41.78 | 43.89 | 15,147,352 | +4.05(+10.17%) |
Mar 01, 2022 | 41.99 | 42.58 | 39.60 | 39.84 | 10,240,989 | -2.53(-5.97%) |
Feb 28, 2022 | 42.96 | 43.12 | 41.88 | 42.37 | 8,354,386 | -1.64(-3.73%) |
Feb 25, 2022 | 43.48 | 44.07 | 42.52 | 44.01 | 7,297,361 | +0.93(+2.16%) |
Feb 24, 2022 | 42.48 | 43.36 | 41.57 | 43.08 | 11,972,701 | -1.55(-3.48%) |
Feb 23, 2022 | 45.55 | 45.95 | 44.50 | 44.63 | 6,261,140 | -0.27(-0.59%) |
Feb 22, 2022 | 46.13 | 46.13 | 43.97 | 44.90 | 8,832,554 | -1.68(-3.61%) |
Feb 18, 2022 | 46.58 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.46 | 47.28 | 46.18 | 46.52 | 6,577,975 | -0.54(-1.16%) |
Feb 16, 2022 | 46.67 | 47.72 | 46.32 | 47.06 | 6,143,106 | -0.15(-0.31%) |
Feb 15, 2022 | 46.68 | 47.43 | 46.41 | 47.21 | 8,749,234 | +1.53(+3.35%) |
Feb 14, 2022 | 44.70 | 47.00 | 44.63 | 45.68 | 9,548,741 | +1.04(+2.33%) |
Feb 11, 2022 | 46.13 | 46.78 | 44.35 | 44.64 | 7,336,877 | -1.47(-3.19%) |
Feb 10, 2022 | 45.52 | 46.83 | 45.38 | 46.12 | 6,624,479 | -0.06(-0.13%) |
Feb 09, 2022 | 45.40 | 46.37 | 45.21 | 46.17 | 6,449,913 | +0.95(+2.10%) |
Feb 08, 2022 | 45.27 | 45.93 | 44.47 | 45.23 | 8,363,341 | +0.25(+0.55%) |
Feb 07, 2022 | 43.91 | 45.42 | 43.77 | 44.98 | 8,471,354 | +1.29(+2.94%) |
Feb 04, 2022 | 43.15 | 44.01 | 42.78 | 43.69 | 5,542,606 | +0.29(+0.66%) |
Feb 03, 2022 | 43.58 | 43.35 | 43.41 | 5,329,609 | -0.83(-1.88%) | |
Feb 02, 2022 | 44.09 | 45.18 | 43.78 | 44.24 | 10,457,294 | +0.10(+0.22%) |
Feb 01, 2022 | 43.34 | 44.45 | 43.32 | 44.14 | 5,873,659 | +0.84(+1.94%) |
Jan 31, 2022 | 42.28 | 43.41 | 43.30 | 6,205,084 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.84 | 42.68 | 41.34 | 42.62 | 7,122,175 | +1.02(+2.45%) |
Jan 27, 2022 | 43.71 | 43.78 | 41.32 | 41.60 | 9,698,027 | -2.02(-4.62%) |
Jan 26, 2022 | 44.74 | 44.97 | 43.31 | 43.61 | 9,284,238 | -0.74(-1.67%) |
Jan 25, 2022 | 43.50 | 44.75 | 42.53 | 44.36 | 9,983,078 | -0.02(-0.04%) |
Jan 24, 2022 | 42.31 | 44.47 | 41.43 | 44.38 | 16,693,277 | +1.13(+2.61%) |
Jan 21, 2022 | 43.16 | 44.45 | 42.41 | 43.25 | 14,542,004 | +0.14(+0.32%) |
Jan 20, 2022 | 43.65 | 44.50 | 43.00 | 43.11 | 9,940,454 | -0.31(-0.71%) |
Jan 19, 2022 | 43.47 | 44.35 | 42.76 | 43.42 | 14,332,533 | +0.68(+1.59%) |
Jan 18, 2022 | 42.09 | 43.77 | 41.38 | 42.74 | 20,439,294 | +0.24(+0.57%) |
Jan 14, 2022 | 42.50 | 0 | +5.27(+14.15%) | |||
Jan 13, 2022 | 38.49 | 39.04 | 37.16 | 37.23 | 7,121,596 | -1.28(-3.31%) |
Jan 12, 2022 | 38.80 | 39.05 | 37.91 | 38.50 | 7,012,452 | +0.10(+0.26%) |
Jan 11, 2022 | 37.19 | 38.97 | 36.83 | 38.40 | 17,224,138 | +2.39(+6.64%) |
Jan 10, 2022 | 36.59 | 37.09 | 34.97 | 36.01 | 9,463,028 | -1.45(-3.88%) |
Jan 07, 2022 | 37.44 | 38.17 | 37.37 | 37.47 | 5,895,291 | +0.07(+0.19%) |
Jan 06, 2022 | 36.91 | 37.89 | 36.42 | 37.40 | 5,651,299 | +0.85(+2.33%) |
Jan 05, 2022 | 38.05 | 38.41 | 36.46 | 36.55 | 8,176,501 | -1.67(-4.37%) |
Jan 04, 2022 | 38.91 | 39.15 | 37.99 | 38.22 | 6,199,690 | -0.19(-0.49%) |
Jan 03, 2022 | 37.58 | 38.73 | 37.46 | 38.40 | 6,509,551 | +1.20(+3.21%) |
Dec 31, 2021 | 37.12 | 37.77 | 36.97 | 37.21 | 4,833,014 | -0.04(-0.11%) |
Dec 30, 2021 | 36.62 | 37.91 | 36.51 | 37.25 | 5,944,052 | +0.48(+1.32%) |
Dec 29, 2021 | 36.95 | 37.28 | 36.53 | 36.76 | 4,411,906 | -0.45(-1.22%) |
Dec 28, 2021 | 37.07 | 38.01 | 36.77 | 37.22 | 5,158,240 | -0.22(-0.58%) |
Dec 27, 2021 | 37.58 | 37.73 | 36.88 | 37.44 | 7,171,005 | -0.71(-1.87%) |
Dec 23, 2021 | 38.57 | 38.93 | 37.10 | 38.15 | 13,114,405 | +1.54(+4.21%) |
Dec 22, 2021 | 36.36 | 36.96 | 35.80 | 36.61 | 6,309,455 | +0.01(+0.03%) |
Dec 21, 2021 | 34.13 | 36.78 | 34.14 | 36.60 | 9,900,639 | +2.84(+8.40%) |
Dec 20, 2021 | 33.88 | 34.75 | 33.44 | 33.76 | 8,731,320 | -1.28(-3.64%) |
Dec 17, 2021 | 34.54 | 35.37 | 33.65 | 35.03 | 12,164,548 | +0.33(+0.94%) |
Dec 16, 2021 | 35.90 | 36.45 | 34.51 | 34.71 | 8,060,519 | -0.89(-2.50%) |
Dec 15, 2021 | 35.78 | 35.93 | 34.74 | 35.60 | 9,984,971 | -0.36(-0.99%) |
Dec 14, 2021 | 35.99 | 36.86 | 35.77 | 35.95 | 9,394,047 | -0.55(-1.52%) |
Dec 13, 2021 | 36.48 | 36.90 | 35.80 | 36.51 | 7,931,441 | -0.72(-1.94%) |
Dec 10, 2021 | 37.87 | 38.00 | 36.96 | 37.23 | 6,041,597 | -0.44(-1.18%) |
Dec 09, 2021 | 37.75 | 38.44 | 37.60 | 37.67 | 5,787,913 | -0.59(-1.55%) |
Dec 08, 2021 | 37.00 | 38.76 | 36.67 | 38.27 | 8,968,403 | +1.62(+4.42%) |
Dec 07, 2021 | 37.02 | 37.59 | 36.50 | 36.65 | 7,508,980 | +0.33(+0.90%) |
Dec 06, 2021 | 34.41 | 37.52 | 34.32 | 36.32 | 10,283,286 | +2.43(+7.18%) |
Dec 03, 2021 | 35.11 | 35.14 | 33.48 | 33.89 | 7,234,327 | -1.30(-3.68%) |
Dec 02, 2021 | 33.91 | 35.23 | 33.36 | 35.18 | 10,608,480 | +1.59(+4.74%) |