Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.84 | 47.36 | 45.71 | 47.32 | 3,987,812 | +0.97(+2.10%) |
Dec 29, 2022 | 45.81 | 47.17 | 45.61 | 46.34 | 4,032,331 | +0.89(+1.95%) |
Dec 28, 2022 | 47.23 | 47.33 | 45.46 | 45.46 | 4,556,808 | -2.24(-4.70%) |
Dec 27, 2022 | 46.42 | 47.99 | 46.24 | 47.70 | 6,133,927 | +1.91(+4.17%) |
Dec 23, 2022 | 45.64 | 46.00 | 45.18 | 45.79 | 2,017,500 | +0.00(+0.00%) |
Dec 22, 2022 | 46.12 | 46.47 | 45.39 | 45.79 | 2,880,317 | -0.36(-0.79%) |
Dec 21, 2022 | 46.01 | 46.82 | 45.95 | 46.15 | 3,203,378 | +0.50(+1.10%) |
Dec 20, 2022 | 45.51 | 46.01 | 45.15 | 45.65 | 3,275,559 | +0.02(+0.04%) |
Dec 19, 2022 | 46.32 | 46.55 | 45.41 | 45.63 | 5,122,578 | -1.11(-2.38%) |
Dec 16, 2022 | 47.44 | 47.74 | 46.67 | 46.75 | 6,746,022 | -1.14(-2.38%) |
Dec 15, 2022 | 47.73 | 48.33 | 46.79 | 47.89 | 4,445,615 | -0.10(-0.21%) |
Dec 14, 2022 | 47.73 | 48.35 | 47.45 | 47.99 | 4,645,097 | +0.08(+0.16%) |
Dec 13, 2022 | 48.29 | 48.60 | 47.61 | 47.91 | 5,601,002 | +0.31(+0.64%) |
Dec 12, 2022 | 46.18 | 47.61 | 45.60 | 47.60 | 4,254,609 | +1.03(+2.22%) |
Dec 09, 2022 | 47.44 | 47.65 | 46.52 | 46.57 | 4,026,984 | -0.98(-2.07%) |
Dec 08, 2022 | 47.74 | 48.95 | 46.96 | 47.55 | 9,429,374 | +1.16(+2.50%) |
Dec 07, 2022 | 45.45 | 46.45 | 44.85 | 46.39 | 6,104,125 | +0.32(+0.71%) |
Dec 06, 2022 | 47.01 | 47.13 | 45.99 | 46.07 | 5,072,828 | -0.89(-1.89%) |
Dec 05, 2022 | 47.66 | 48.53 | 46.56 | 46.95 | 7,574,051 | -0.26(-0.54%) |
Dec 02, 2022 | 45.52 | 47.56 | 45.41 | 47.21 | 7,621,516 | +1.05(+2.28%) |
Dec 01, 2022 | 45.77 | 46.29 | 45.12 | 46.15 | 5,159,574 | +0.05(+0.11%) |
Nov 30, 2022 | 44.46 | 46.17 | 44.38 | 46.11 | 9,737,581 | +2.15(+4.88%) |
Nov 29, 2022 | 43.84 | 44.39 | 43.48 | 43.96 | 6,858,004 | +0.99(+2.31%) |
Nov 28, 2022 | 43.65 | 43.95 | 41.92 | 42.97 | 7,694,287 | +0.47(+1.11%) |
Nov 25, 2022 | 42.66 | 42.66 | 41.88 | 42.49 | 2,574,015 | +0.11(+0.26%) |
Nov 23, 2022 | 42.17 | 42.53 | 41.61 | 42.38 | 2,018,870 | +0.36(+0.87%) |
Nov 22, 2022 | 41.53 | 42.11 | 41.07 | 42.02 | 3,631,034 | +0.31(+0.76%) |
Nov 21, 2022 | 41.98 | 42.12 | 40.77 | 41.71 | 6,294,881 | -1.23(-2.87%) |
Nov 18, 2022 | 44.07 | 44.33 | 42.56 | 42.94 | 4,191,507 | -0.65(-1.49%) |
Nov 17, 2022 | 42.33 | 43.84 | 41.98 | 43.59 | 3,803,721 | +0.36(+0.84%) |
Nov 16, 2022 | 42.83 | 43.35 | 42.26 | 43.22 | 4,830,470 | -0.02(-0.05%) |
Nov 15, 2022 | 43.29 | 44.04 | 42.76 | 43.24 | 6,008,561 | +0.92(+2.16%) |
Nov 14, 2022 | 42.57 | 43.45 | 41.80 | 42.33 | 4,799,812 | -0.31(-0.74%) |
Nov 11, 2022 | 41.69 | 43.18 | 41.25 | 42.64 | 10,806,970 | +2.23(+5.53%) |
Nov 10, 2022 | 40.63 | 41.72 | 39.90 | 40.41 | 6,035,114 | +1.08(+2.75%) |
Nov 09, 2022 | 39.41 | 39.71 | 39.07 | 39.32 | 3,780,210 | -0.70(-1.75%) |
Nov 08, 2022 | 40.08 | 40.41 | 39.57 | 40.02 | 4,014,206 | -0.04(-0.10%) |
Nov 07, 2022 | 39.59 | 40.64 | 38.79 | 40.06 | 5,461,489 | +0.45(+1.14%) |
Nov 04, 2022 | 39.52 | 40.11 | 38.39 | 39.61 | 8,879,553 | +2.35(+6.31%) |
Nov 03, 2022 | 36.99 | 38.09 | 36.45 | 37.26 | 3,930,223 | -0.32(-0.86%) |
Nov 02, 2022 | 37.38 | 37.58 | 6,857,806 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.65 | 39.13 | 38.00 | 38.03 | 7,790,216 | +0.62(+1.66%) |
Oct 31, 2022 | 37.32 | 38.28 | 36.21 | 37.41 | 9,848,940 | +0.91(+2.48%) |
Oct 28, 2022 | 34.28 | 36.52 | 34.19 | 36.51 | 7,469,552 | +2.01(+5.82%) |
Oct 27, 2022 | 35.14 | 35.51 | 34.43 | 34.50 | 5,366,970 | -0.41(-1.18%) |
Oct 26, 2022 | 34.22 | 35.20 | 33.76 | 34.91 | 8,568,975 | +0.69(+2.01%) |
Oct 25, 2022 | 34.68 | 35.83 | 33.71 | 34.22 | 10,431,532 | -0.28(-0.80%) |
Oct 24, 2022 | 36.32 | 36.69 | 32.86 | 34.50 | 16,108,222 | -3.96(-10.29%) |
Oct 21, 2022 | 37.34 | 38.66 | 36.93 | 38.46 | 7,420,058 | +1.46(+3.94%) |
Oct 20, 2022 | 35.97 | 38.17 | 35.53 | 37.00 | 12,543,927 | +1.96(+5.59%) |
Oct 19, 2022 | 34.18 | 35.62 | 34.16 | 35.04 | 9,836,770 | -0.25(-0.70%) |
Oct 18, 2022 | 35.98 | 36.55 | 35.19 | 35.29 | 6,309,026 | +0.16(+0.45%) |
Oct 17, 2022 | 35.27 | 35.74 | 34.63 | 35.13 | 6,431,444 | +0.46(+1.33%) |
Oct 14, 2022 | 35.47 | 35.94 | 34.12 | 34.67 | 6,849,870 | -0.52(-1.48%) |
Oct 13, 2022 | 34.84 | 36.67 | 34.30 | 35.19 | 8,511,259 | -0.74(-2.05%) |
Oct 12, 2022 | 35.45 | 36.31 | 34.93 | 35.93 | 7,010,350 | +0.14(+0.39%) |
Oct 11, 2022 | 38.32 | 38.39 | 35.08 | 35.79 | 13,265,268 | -2.88(-7.46%) |
Oct 10, 2022 | 40.67 | 40.84 | 37.66 | 38.67 | 11,886,388 | -3.16(-7.55%) |
Oct 07, 2022 | 42.09 | 42.15 | 40.97 | 41.83 | 6,896,294 | -0.56(-1.32%) |
Oct 06, 2022 | 41.83 | 42.78 | 41.82 | 42.39 | 7,626,939 | +0.44(+1.06%) |
Oct 05, 2022 | 41.23 | 42.32 | 40.64 | 41.95 | 9,630,178 | +0.61(+1.48%) |
Oct 04, 2022 | 38.63 | 41.39 | 38.58 | 41.34 | 11,066,546 | +3.35(+8.81%) |
Oct 03, 2022 | 37.26 | 38.29 | 36.64 | 37.99 | 5,999,016 | +1.06(+2.88%) |
Sep 30, 2022 | 37.22 | 37.76 | 36.81 | 36.93 | 7,280,646 | -0.99(-2.62%) |
Sep 29, 2022 | 38.39 | 38.70 | 37.31 | 37.93 | 6,701,602 | -1.16(-2.97%) |
Sep 28, 2022 | 38.99 | 39.30 | 38.41 | 39.09 | 6,582,011 | -0.01(-0.03%) |
Sep 27, 2022 | 39.85 | 39.91 | 38.28 | 39.10 | 11,683,167 | +0.06(+0.15%) |
Sep 26, 2022 | 38.26 | 39.86 | 37.77 | 39.04 | 25,585,056 | +4.12(+11.81%) |
Sep 23, 2022 | 34.20 | 34.95 | 33.93 | 34.91 | 8,226,245 | +0.18(+0.51%) |
Sep 22, 2022 | 36.01 | 36.81 | 34.39 | 34.74 | 7,330,596 | -1.31(-3.63%) |
Sep 21, 2022 | 38.31 | 38.47 | 36.05 | 36.05 | 8,491,766 | -2.62(-6.77%) |
Sep 20, 2022 | 39.70 | 40.46 | 38.34 | 38.66 | 15,755,655 | +0.45(+1.18%) |
Sep 19, 2022 | 37.55 | 38.82 | 37.55 | 38.21 | 5,029,811 | +0.18(+0.47%) |
Sep 16, 2022 | 37.77 | 38.48 | 37.15 | 38.03 | 9,440,802 | -1.03(-2.65%) |
Sep 15, 2022 | 37.50 | 39.69 | 37.36 | 39.07 | 8,679,227 | +1.52(+4.04%) |
Sep 14, 2022 | 37.06 | 37.59 | 35.86 | 37.55 | 4,261,636 | +0.31(+0.82%) |
Sep 13, 2022 | 36.91 | 38.09 | 36.79 | 37.25 | 4,949,579 | -0.90(-2.35%) |
Sep 12, 2022 | 37.96 | 38.67 | 37.81 | 38.14 | 4,698,279 | +0.57(+1.52%) |
Sep 09, 2022 | 37.39 | 37.76 | 37.20 | 37.57 | 2,985,035 | +0.51(+1.38%) |
Sep 08, 2022 | 35.22 | 37.08 | 34.98 | 37.06 | 3,258,025 | +1.23(+3.43%) |
Sep 07, 2022 | 34.73 | 35.95 | 34.71 | 35.83 | 3,650,244 | +0.94(+2.68%) |
Sep 06, 2022 | 35.78 | 35.79 | 34.46 | 34.89 | 6,647,239 | -0.75(-2.10%) |
Sep 02, 2022 | 36.53 | 36.60 | 35.56 | 35.64 | 3,259,324 | -0.48(-1.34%) |
Sep 01, 2022 | 36.60 | 36.60 | 35.27 | 36.12 | 3,853,171 | -0.92(-2.47%) |
Aug 31, 2022 | 36.52 | 37.59 | 36.19 | 37.04 | 4,481,157 | +0.96(+2.67%) |
Aug 30, 2022 | 37.65 | 37.87 | 35.73 | 36.08 | 8,252,944 | -1.22(-3.27%) |
Aug 29, 2022 | 36.91 | 37.68 | 36.69 | 37.30 | 2,945,928 | -0.04(-0.11%) |
Aug 26, 2022 | 38.81 | 39.19 | 37.32 | 37.34 | 3,205,546 | -1.12(-2.92%) |
Aug 25, 2022 | 37.87 | 38.94 | 37.78 | 38.46 | 3,752,481 | +1.18(+3.17%) |
Aug 24, 2022 | 36.29 | 37.71 | 35.86 | 37.28 | 3,971,165 | +0.97(+2.68%) |
Aug 23, 2022 | 36.07 | 36.93 | 35.99 | 36.30 | 2,508,954 | +0.28(+0.77%) |
Aug 22, 2022 | 36.08 | 36.21 | 35.70 | 36.03 | 3,679,103 | -1.01(-2.74%) |
Aug 19, 2022 | 36.69 | 37.25 | 36.57 | 37.04 | 2,845,120 | -0.09(-0.24%) |
Aug 18, 2022 | 36.81 | 37.13 | 36.23 | 37.13 | 3,554,862 | +0.27(+0.72%) |
Aug 17, 2022 | 37.03 | 37.39 | 36.68 | 36.86 | 3,565,008 | -0.82(-2.17%) |
Aug 16, 2022 | 37.83 | 37.98 | 37.35 | 37.68 | 3,116,178 | -0.40(-1.06%) |
Aug 15, 2022 | 37.62 | 38.49 | 37.60 | 38.08 | 2,792,460 | +0.02(+0.05%) |
Aug 12, 2022 | 36.74 | 38.08 | 36.74 | 38.06 | 3,537,364 | +0.96(+2.60%) |
Aug 11, 2022 | 36.78 | 38.29 | 36.62 | 37.10 | 4,019,841 | +1.02(+2.84%) |
Aug 10, 2022 | 36.97 | 37.06 | 35.63 | 36.08 | 5,365,026 | -0.25(-0.68%) |
Aug 09, 2022 | 36.42 | 36.42 | 35.36 | 36.32 | 4,381,120 | -0.29(-0.78%) |
Aug 08, 2022 | 38.06 | 38.54 | 36.59 | 36.61 | 6,032,077 | -1.16(-3.08%) |
Aug 05, 2022 | 38.19 | 38.54 | 37.56 | 37.77 | 4,165,255 | -0.92(-2.37%) |
Aug 04, 2022 | 38.54 | 39.18 | 38.46 | 38.68 | 4,665,499 | +0.33(+0.87%) |
Aug 03, 2022 | 37.93 | 38.64 | 37.88 | 38.35 | 4,885,551 | +0.80(+2.12%) |
Aug 02, 2022 | 36.69 | 38.12 | 36.55 | 37.55 | 4,578,006 | +0.37(+1.01%) |
Aug 01, 2022 | 36.72 | 37.63 | 36.15 | 37.18 | 5,344,491 | +0.08(+0.21%) |
Jul 29, 2022 | 37.62 | 37.62 | 36.48 | 37.10 | 5,353,107 | -0.82(-2.15%) |
Jul 28, 2022 | 38.39 | 38.51 | 37.29 | 37.92 | 4,437,147 | -0.44(-1.15%) |
Jul 27, 2022 | 38.08 | 38.56 | 37.59 | 38.36 | 5,098,876 | +0.74(+1.96%) |
Jul 26, 2022 | 38.19 | 38.19 | 37.59 | 37.62 | 4,193,925 | -0.62(-1.62%) |
Jul 25, 2022 | 38.39 | 38.72 | 37.80 | 38.24 | 4,795,879 | -0.14(-0.36%) |
Jul 22, 2022 | 38.79 | 39.03 | 38.05 | 38.38 | 6,028,607 | -0.52(-1.34%) |
Jul 21, 2022 | 37.15 | 39.35 | 36.97 | 38.90 | 15,045,647 | +2.40(+6.58%) |
Jul 20, 2022 | 35.54 | 36.60 | 35.43 | 36.50 | 10,462,923 | +1.53(+4.36%) |
Jul 19, 2022 | 34.51 | 35.07 | 34.35 | 34.97 | 6,349,888 | +0.87(+2.54%) |
Jul 18, 2022 | 34.37 | 34.97 | 34.05 | 34.11 | 8,738,409 | +0.12(+0.35%) |
Jul 15, 2022 | 34.17 | 34.71 | 33.27 | 33.99 | 7,545,430 | +0.28(+0.82%) |
Jul 14, 2022 | 32.18 | 33.92 | 32.06 | 33.71 | 7,409,017 | +1.00(+3.07%) |
Jul 13, 2022 | 32.34 | 33.10 | 32.01 | 32.71 | 4,824,989 | -0.02(-0.06%) |
Jul 12, 2022 | 31.54 | 32.75 | 31.42 | 32.73 | 6,894,138 | +1.02(+3.23%) |
Jul 11, 2022 | 32.30 | 32.55 | 30.44 | 31.70 | 16,093,026 | -2.14(-6.31%) |
Jul 08, 2022 | 34.65 | 34.70 | 33.66 | 33.84 | 5,524,050 | -0.94(-2.69%) |
Jul 07, 2022 | 34.55 | 35.41 | 34.16 | 34.78 | 6,071,625 | +0.62(+1.82%) |
Jul 06, 2022 | 33.95 | 34.52 | 33.78 | 34.16 | 7,902,407 | -0.06(-0.17%) |
Jul 05, 2022 | 33.71 | 34.27 | 33.36 | 34.21 | 6,202,377 | -0.51(-1.47%) |
Jul 01, 2022 | 33.22 | 34.83 | 33.00 | 34.73 | 6,502,601 | +1.66(+5.03%) |
Jun 30, 2022 | 32.45 | 33.89 | 31.47 | 33.06 | 10,074,646 | -0.02(-0.06%) |
Jun 29, 2022 | 33.61 | 33.83 | 32.62 | 33.08 | 7,188,671 | -0.89(-2.61%) |
Jun 28, 2022 | 35.22 | 35.74 | 33.93 | 33.97 | 13,019,647 | +1.32(+4.04%) |
Jun 27, 2022 | 33.03 | 33.38 | 32.25 | 32.65 | 4,956,748 | -0.26(-0.78%) |
Jun 24, 2022 | 31.70 | 33.02 | 31.59 | 32.91 | 14,749,752 | +1.82(+5.86%) |
Jun 23, 2022 | 31.45 | 31.60 | 29.98 | 31.08 | 6,438,733 | -0.02(-0.06%) |
Jun 22, 2022 | 30.58 | 31.58 | 30.48 | 31.10 | 5,797,729 | -0.11(-0.35%) |
Jun 21, 2022 | 31.80 | 32.06 | 31.11 | 31.21 | 5,697,575 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.59 | 30.09 | 31.17 | 8,305,691 | +0.79(+2.59%) |
Jun 16, 2022 | 31.42 | 31.42 | 30.09 | 30.39 | 8,664,240 | -1.74(-5.42%) |
Jun 15, 2022 | 32.04 | 32.82 | 31.57 | 32.13 | 7,303,924 | +0.36(+1.15%) |
Jun 14, 2022 | 30.29 | 32.09 | 30.29 | 31.76 | 8,819,825 | +1.64(+5.46%) |
Jun 13, 2022 | 31.33 | 31.81 | 29.67 | 30.12 | 11,239,291 | -2.85(-8.66%) |
Jun 10, 2022 | 33.90 | 34.48 | 32.79 | 32.97 | 7,679,169 | -1.76(-5.07%) |
Jun 09, 2022 | 36.09 | 36.10 | 34.63 | 34.74 | 6,350,573 | -2.07(-5.62%) |
Jun 08, 2022 | 35.19 | 37.02 | 35.01 | 36.80 | 8,455,612 | +1.54(+4.35%) |
Jun 07, 2022 | 34.31 | 35.32 | 34.18 | 35.27 | 4,453,202 | +0.32(+0.93%) |
Jun 06, 2022 | 35.45 | 36.71 | 34.69 | 34.94 | 7,298,998 | +0.53(+1.54%) |
Jun 03, 2022 | 34.57 | 35.06 | 34.07 | 34.41 | 4,571,366 | -0.56(-1.60%) |
Jun 02, 2022 | 34.51 | 35.28 | 34.41 | 34.97 | 5,063,108 | +0.36(+1.05%) |
Jun 01, 2022 | 35.17 | 35.93 | 33.91 | 34.61 | 6,159,418 | -0.30(-0.85%) |
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |
May 02, 2022 | 34.98 | 36.38 | 34.39 | 36.11 | 8,026,665 | +1.24(+3.56%) |
Apr 29, 2022 | 35.74 | 36.92 | 34.82 | 34.87 | 6,187,816 | -0.25(-0.70%) |
Apr 28, 2022 | 33.92 | 35.59 | 32.98 | 35.12 | 7,782,861 | +0.83(+2.41%) |
Apr 27, 2022 | 34.20 | 35.32 | 33.55 | 34.29 | 5,779,055 | +0.09(+0.26%) |
Apr 26, 2022 | 35.45 | 35.45 | 33.73 | 34.20 | 6,117,950 | -1.52(-4.24%) |
Apr 25, 2022 | 34.85 | 35.82 | 34.37 | 35.72 | 5,736,526 | -0.11(-0.30%) |
Apr 22, 2022 | 37.36 | 37.50 | 35.78 | 35.83 | 9,790,800 | -0.80(-2.18%) |
Apr 21, 2022 | 38.36 | 38.93 | 36.54 | 36.63 | 5,805,030 | -1.28(-3.38%) |
Apr 20, 2022 | 37.74 | 38.65 | 37.61 | 37.91 | 5,402,487 | +0.27(+0.71%) |
Apr 19, 2022 | 36.41 | 38.10 | 36.37 | 37.64 | 7,105,295 | +1.57(+4.34%) |
Apr 18, 2022 | 36.11 | 36.37 | 35.64 | 36.08 | 5,179,829 | -0.31(-0.84%) |
Apr 14, 2022 | 35.78 | 36.71 | 35.61 | 36.38 | 5,675,832 | +0.70(+1.96%) |
Apr 13, 2022 | 34.86 | 36.02 | 34.76 | 35.68 | 4,639,899 | +1.20(+3.48%) |
Apr 12, 2022 | 34.95 | 35.60 | 34.30 | 34.48 | 4,250,092 | -0.01(-0.03%) |
Apr 11, 2022 | 34.55 | 35.82 | 34.23 | 34.49 | 4,796,867 | -0.90(-2.53%) |
Apr 08, 2022 | 35.26 | 35.76 | 34.68 | 35.39 | 3,981,693 | -0.16(-0.44%) |
Apr 07, 2022 | 36.19 | 36.32 | 34.57 | 35.54 | 5,628,638 | -0.88(-2.41%) |
Apr 06, 2022 | 36.65 | 36.79 | 35.55 | 36.42 | 7,843,324 | -0.82(-2.19%) |
Apr 05, 2022 | 39.18 | 39.37 | 37.03 | 37.24 | 6,742,478 | -2.07(-5.26%) |
Apr 04, 2022 | 38.99 | 39.73 | 38.43 | 39.30 | 4,521,481 | +0.40(+1.04%) |
Apr 01, 2022 | 38.88 | 39.65 | 38.50 | 38.90 | 4,632,332 | +0.64(+1.67%) |
Mar 31, 2022 | 38.62 | 39.16 | 38.25 | 38.26 | 4,927,771 | -0.77(-1.97%) |
Mar 30, 2022 | 38.97 | 39.86 | 38.63 | 39.03 | 3,839,584 | -0.34(-0.87%) |
Mar 29, 2022 | 39.05 | 39.96 | 38.79 | 39.37 | 5,400,418 | +1.09(+2.85%) |
Mar 28, 2022 | 38.43 | 38.70 | 37.48 | 38.28 | 4,196,188 | -0.31(-0.79%) |
Mar 25, 2022 | 39.13 | 39.18 | 38.32 | 38.59 | 4,497,667 | -0.52(-1.33%) |
Mar 24, 2022 | 38.12 | 39.15 | 37.67 | 39.11 | 6,958,989 | +1.54(+4.09%) |
Mar 23, 2022 | 37.99 | 38.51 | 37.46 | 37.57 | 4,780,815 | -0.84(-2.18%) |
Mar 22, 2022 | 37.92 | 39.09 | 37.92 | 38.41 | 5,022,074 | +0.32(+0.85%) |
Mar 21, 2022 | 37.94 | 38.54 | 37.41 | 38.08 | 5,751,417 | -0.27(-0.69%) |
Mar 18, 2022 | 36.39 | 38.68 | 36.19 | 38.35 | 10,499,610 | +1.57(+4.25%) |
Mar 17, 2022 | 35.40 | 36.83 | 34.97 | 36.78 | 9,941,190 | +0.82(+2.27%) |
Mar 16, 2022 | 33.96 | 35.98 | 33.89 | 35.97 | 14,039,305 | +3.82(+11.88%) |
Mar 15, 2022 | 31.22 | 32.79 | 30.77 | 32.15 | 10,686,013 | +0.56(+1.78%) |
Mar 14, 2022 | 34.61 | 34.79 | 31.25 | 31.59 | 18,152,118 | -4.26(-11.89%) |
Mar 11, 2022 | 38.30 | 38.57 | 35.83 | 35.85 | 7,631,015 | -2.15(-5.65%) |
Mar 10, 2022 | 37.30 | 37.99 | 5,967,025 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.17 | 39.00 | 37.90 | 38.16 | 7,626,738 | +1.74(+4.78%) |
Mar 08, 2022 | 35.77 | 37.70 | 34.68 | 36.42 | 9,029,279 | +0.89(+2.49%) |
Mar 07, 2022 | 40.18 | 40.18 | 35.32 | 35.53 | 14,853,865 | -4.63(-11.52%) |
Mar 04, 2022 | 40.98 | 41.44 | 39.59 | 40.16 | 8,342,545 | -1.55(-3.71%) |
Mar 03, 2022 | 43.21 | 43.23 | 41.51 | 41.71 | 7,267,069 | -2.00(-4.57%) |
Mar 02, 2022 | 41.74 | 44.17 | 41.60 | 43.70 | 15,212,265 | +4.04(+10.17%) |
Mar 01, 2022 | 41.81 | 42.39 | 39.43 | 39.67 | 10,284,876 | -2.52(-5.97%) |
Feb 28, 2022 | 42.78 | 42.94 | 41.71 | 42.19 | 8,390,189 | -1.63(-3.73%) |
Feb 25, 2022 | 43.29 | 43.88 | 42.34 | 43.82 | 7,328,633 | +0.93(+2.16%) |
Feb 24, 2022 | 42.30 | 43.18 | 41.39 | 42.90 | 12,024,009 | -1.55(-3.48%) |
Feb 23, 2022 | 45.36 | 45.75 | 44.31 | 44.44 | 6,287,971 | -0.27(-0.59%) |
Feb 22, 2022 | 45.94 | 45.94 | 43.78 | 44.71 | 8,870,405 | -1.67(-3.61%) |
Feb 18, 2022 | 46.38 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.26 | 47.08 | 45.99 | 46.32 | 6,606,165 | -0.54(-1.16%) |
Feb 16, 2022 | 46.47 | 47.51 | 46.13 | 46.86 | 6,169,432 | -0.15(-0.31%) |
Feb 15, 2022 | 46.48 | 47.23 | 46.21 | 47.01 | 8,786,728 | +1.53(+3.35%) |
Feb 14, 2022 | 44.51 | 46.80 | 44.44 | 45.49 | 9,589,661 | +1.03(+2.32%) |
Feb 11, 2022 | 45.94 | 46.58 | 44.16 | 44.45 | 7,368,318 | -1.47(-3.19%) |
Feb 10, 2022 | 45.33 | 46.63 | 45.19 | 45.92 | 6,652,868 | -0.06(-0.13%) |
Feb 09, 2022 | 45.21 | 46.17 | 45.01 | 45.98 | 6,477,554 | +0.94(+2.10%) |
Feb 08, 2022 | 45.07 | 45.74 | 44.28 | 45.03 | 8,399,182 | +0.25(+0.55%) |
Feb 07, 2022 | 43.72 | 45.23 | 43.59 | 44.79 | 8,507,657 | +1.28(+2.94%) |
Feb 04, 2022 | 42.97 | 43.83 | 42.60 | 43.51 | 5,566,358 | +0.29(+0.66%) |
Feb 03, 2022 | 43.40 | 43.16 | 43.22 | 5,352,448 | -0.83(-1.88%) | |
Feb 02, 2022 | 43.90 | 44.98 | 43.60 | 44.05 | 10,502,108 | +0.10(+0.22%) |
Feb 01, 2022 | 43.15 | 44.26 | 43.13 | 43.95 | 5,898,830 | +0.84(+1.94%) |
Jan 31, 2022 | 42.10 | 43.22 | 43.11 | 6,231,675 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.67 | 42.49 | 41.16 | 42.43 | 7,152,697 | +1.01(+2.45%) |
Jan 27, 2022 | 43.53 | 43.59 | 41.14 | 41.42 | 9,739,587 | -2.01(-4.62%) |
Jan 26, 2022 | 44.55 | 44.78 | 43.12 | 43.43 | 9,324,025 | -0.74(-1.67%) |
Jan 25, 2022 | 43.31 | 44.56 | 42.35 | 44.17 | 10,025,860 | -0.02(-0.04%) |
Jan 24, 2022 | 42.13 | 44.28 | 41.25 | 44.19 | 16,764,815 | +1.12(+2.61%) |
Jan 21, 2022 | 42.98 | 44.26 | 42.23 | 43.06 | 14,604,322 | +0.14(+0.32%) |
Jan 20, 2022 | 43.47 | 44.31 | 42.82 | 42.93 | 9,983,053 | -0.31(-0.71%) |
Jan 19, 2022 | 43.28 | 44.16 | 42.58 | 43.23 | 14,393,954 | +0.68(+1.59%) |
Jan 18, 2022 | 41.91 | 43.59 | 41.20 | 42.55 | 20,526,884 | +0.24(+0.57%) |
Jan 14, 2022 | 42.32 | 0 | +5.25(+14.15%) | |||
Jan 13, 2022 | 38.33 | 38.87 | 37.00 | 37.07 | 7,152,115 | -1.27(-3.31%) |
Jan 12, 2022 | 38.63 | 38.88 | 37.75 | 38.34 | 7,042,504 | +0.10(+0.26%) |
Jan 11, 2022 | 37.03 | 38.80 | 36.68 | 38.24 | 17,297,950 | +2.38(+6.64%) |
Jan 10, 2022 | 36.43 | 36.93 | 34.82 | 35.86 | 9,503,581 | -1.45(-3.88%) |
Jan 07, 2022 | 37.28 | 38.00 | 37.21 | 37.31 | 5,920,555 | +0.07(+0.19%) |
Jan 06, 2022 | 36.75 | 37.73 | 36.26 | 37.24 | 5,675,517 | +0.85(+2.33%) |
Jan 05, 2022 | 37.89 | 38.25 | 36.30 | 36.39 | 8,211,541 | -1.66(-4.37%) |
Jan 04, 2022 | 38.74 | 38.98 | 37.83 | 38.05 | 6,226,259 | -0.19(-0.49%) |