Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.99 | 31.02 | 29.68 | 31.02 | 1,165,768 | +0.94(+3.13%) |
Nov 29, 2022 | 29.43 | 30.11 | 29.23 | 30.07 | 1,160,285 | +0.61(+2.08%) |
Nov 28, 2022 | 30.61 | 30.70 | 29.35 | 29.46 | 1,413,205 | -1.28(-4.15%) |
Nov 25, 2022 | 30.73 | 30.86 | 30.62 | 30.74 | 441,776 | +0.05(+0.15%) |
Nov 23, 2022 | 30.69 | 30.89 | 30.48 | 30.69 | 968,694 | +0.00(+0.00%) |
Nov 22, 2022 | 30.51 | 30.76 | 30.44 | 30.69 | 1,056,182 | -0.08(-0.27%) |
Nov 21, 2022 | 30.58 | 30.83 | 30.49 | 30.77 | 608,880 | +0.02(+0.06%) |
Nov 18, 2022 | 30.96 | 30.96 | 30.30 | 30.76 | 938,602 | +0.48(+1.58%) |
Nov 17, 2022 | 30.20 | 30.39 | 29.90 | 30.28 | 852,073 | -0.41(-1.35%) |
Nov 16, 2022 | 30.57 | 30.86 | 30.36 | 30.69 | 1,089,114 | +0.01(+0.03%) |
Nov 15, 2022 | 30.98 | 31.02 | 30.50 | 30.68 | 2,100,468 | +0.17(+0.55%) |
Nov 14, 2022 | 30.79 | 30.99 | 30.47 | 30.51 | 1,098,441 | -0.41(-1.34%) |
Nov 11, 2022 | 31.72 | 31.79 | 30.78 | 30.92 | 1,473,714 | -0.83(-2.60%) |
Nov 10, 2022 | 30.38 | 31.79 | 30.25 | 31.75 | 2,558,853 | +2.63(+9.03%) |
Nov 09, 2022 | 29.57 | 30.00 | 29.11 | 29.12 | 1,895,276 | -0.58(-1.96%) |
Nov 08, 2022 | 29.94 | 30.23 | 29.46 | 29.70 | 2,110,848 | -0.15(-0.50%) |
Nov 07, 2022 | 29.87 | 30.14 | 29.55 | 29.85 | 1,345,825 | +0.12(+0.41%) |
Nov 04, 2022 | 29.64 | 30.31 | 29.20 | 29.73 | 1,644,634 | +0.31(+1.05%) |
Nov 03, 2022 | 29.20 | 29.68 | 28.71 | 29.42 | 1,697,441 | -0.16(-0.54%) |
Nov 02, 2022 | 29.79 | 29.58 | 2,590,318 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.85 | 30.12 | 29.63 | 29.87 | 1,283,811 | +0.22(+0.73%) |
Oct 31, 2022 | 29.36 | 29.82 | 29.15 | 29.66 | 1,758,454 | -0.08(-0.25%) |
Oct 28, 2022 | 28.66 | 29.88 | 28.55 | 29.73 | 2,979,238 | +1.11(+3.88%) |
Oct 27, 2022 | 28.32 | 28.71 | 28.19 | 28.62 | 2,473,359 | +0.47(+1.66%) |
Oct 26, 2022 | 27.90 | 28.29 | 27.64 | 28.16 | 1,816,600 | +0.24(+0.87%) |
Oct 25, 2022 | 26.72 | 27.92 | 26.65 | 27.91 | 1,407,416 | +1.25(+4.70%) |
Oct 24, 2022 | 26.67 | 26.83 | 26.29 | 26.66 | 2,173,793 | +0.14(+0.53%) |
Oct 21, 2022 | 26.32 | 26.54 | 25.83 | 26.52 | 3,180,808 | +0.27(+1.03%) |
Oct 20, 2022 | 26.42 | 26.84 | 26.20 | 26.25 | 1,031,057 | -0.11(-0.43%) |
Oct 19, 2022 | 26.93 | 26.98 | 25.97 | 26.36 | 1,131,262 | -0.82(-3.03%) |
Oct 18, 2022 | 27.69 | 28.02 | 26.89 | 27.18 | 1,234,085 | -0.13(-0.48%) |
Oct 17, 2022 | 26.58 | 27.35 | 26.50 | 27.31 | 1,674,003 | +1.41(+5.45%) |
Oct 14, 2022 | 27.12 | 27.33 | 25.88 | 25.90 | 1,891,833 | -0.77(-2.88%) |
Oct 13, 2022 | 25.52 | 26.86 | 25.32 | 26.67 | 2,257,159 | +0.67(+2.59%) |
Oct 12, 2022 | 25.63 | 26.21 | 25.32 | 25.99 | 1,623,701 | +0.40(+1.57%) |
Oct 11, 2022 | 24.96 | 25.68 | 24.84 | 25.59 | 1,600,269 | +0.49(+1.94%) |
Oct 10, 2022 | 25.78 | 25.84 | 25.11 | 25.11 | 1,441,855 | -0.49(-1.90%) |
Oct 07, 2022 | 25.99 | 26.11 | 25.38 | 25.59 | 1,537,885 | -0.65(-2.46%) |
Oct 06, 2022 | 26.87 | 26.98 | 26.15 | 26.24 | 1,368,679 | -0.61(-2.26%) |
Oct 05, 2022 | 27.13 | 27.26 | 26.52 | 26.85 | 1,715,864 | -0.63(-2.28%) |
Oct 04, 2022 | 27.58 | 27.97 | 27.37 | 27.47 | 1,737,233 | +0.19(+0.69%) |
Oct 03, 2022 | 26.89 | 27.51 | 26.59 | 27.29 | 1,540,756 | +0.70(+2.64%) |
Sep 30, 2022 | 26.56 | 26.86 | 26.40 | 26.58 | 1,944,005 | +0.21(+0.78%) |
Sep 29, 2022 | 26.69 | 26.77 | 25.91 | 26.38 | 1,516,095 | -0.62(-2.28%) |
Sep 28, 2022 | 26.65 | 27.19 | 26.21 | 26.99 | 1,642,375 | +0.54(+2.04%) |
Sep 27, 2022 | 27.08 | 27.39 | 26.29 | 26.45 | 1,915,588 | -0.52(-1.93%) |
Sep 26, 2022 | 27.34 | 27.36 | 26.57 | 26.98 | 1,832,477 | -0.57(-2.06%) |
Sep 23, 2022 | 27.47 | 27.81 | 27.35 | 27.54 | 1,390,699 | -0.15(-0.54%) |
Sep 22, 2022 | 27.96 | 28.03 | 27.59 | 27.69 | 1,357,089 | -0.40(-1.43%) |
Sep 21, 2022 | 28.68 | 29.16 | 28.08 | 28.09 | 1,609,117 | -0.44(-1.53%) |
Sep 20, 2022 | 28.50 | 28.77 | 28.13 | 28.53 | 2,155,284 | -0.37(-1.29%) |
Sep 19, 2022 | 28.60 | 28.97 | 28.23 | 28.90 | 1,776,474 | +0.07(+0.26%) |
Sep 16, 2022 | 28.74 | 28.88 | 28.10 | 28.83 | 3,101,289 | -0.07(-0.23%) |
Sep 15, 2022 | 28.62 | 29.18 | 28.51 | 28.89 | 3,229,191 | +0.26(+0.91%) |
Sep 14, 2022 | 28.82 | 28.92 | 28.36 | 28.63 | 1,887,578 | -0.26(-0.90%) |
Sep 13, 2022 | 29.62 | 29.85 | 28.80 | 28.89 | 1,661,643 | -1.40(-4.61%) |
Sep 12, 2022 | 29.88 | 30.31 | 29.85 | 30.29 | 1,234,586 | +0.59(+1.98%) |
Sep 09, 2022 | 29.23 | 29.84 | 29.10 | 29.70 | 851,395 | +0.62(+2.15%) |
Sep 08, 2022 | 28.87 | 29.15 | 28.69 | 29.08 | 868,146 | +0.03(+0.10%) |
Sep 07, 2022 | 28.52 | 29.13 | 28.47 | 29.05 | 779,208 | +0.55(+1.93%) |
Sep 06, 2022 | 28.20 | 28.54 | 28.06 | 28.50 | 801,931 | +0.34(+1.19%) |
Sep 02, 2022 | 28.95 | 29.02 | 28.08 | 28.17 | 1,032,820 | -0.44(-1.53%) |
Sep 01, 2022 | 28.56 | 28.63 | 28.14 | 28.60 | 886,646 | -0.07(-0.26%) |
Aug 31, 2022 | 29.21 | 29.49 | 28.66 | 28.68 | 1,237,307 | -0.43(-1.47%) |
Aug 30, 2022 | 29.77 | 29.85 | 29.06 | 29.11 | 1,381,430 | -0.49(-1.66%) |
Aug 29, 2022 | 29.45 | 29.87 | 29.31 | 29.60 | 1,420,986 | -0.06(-0.19%) |
Aug 26, 2022 | 30.40 | 30.43 | 29.52 | 29.66 | 1,147,202 | -0.77(-2.53%) |
Aug 25, 2022 | 30.28 | 30.43 | 30.11 | 30.43 | 665,007 | +0.29(+0.95%) |
Aug 24, 2022 | 30.03 | 30.56 | 29.91 | 30.14 | 1,174,468 | +0.12(+0.40%) |
Aug 23, 2022 | 30.40 | 30.47 | 29.95 | 30.02 | 810,727 | -0.52(-1.70%) |
Aug 22, 2022 | 31.05 | 31.05 | 30.41 | 30.54 | 903,055 | -0.72(-2.31%) |
Aug 19, 2022 | 31.56 | 31.68 | 31.13 | 31.26 | 785,429 | -0.38(-1.20%) |
Aug 18, 2022 | 32.29 | 32.37 | 31.53 | 31.64 | 1,699,983 | -0.71(-2.21%) |
Aug 17, 2022 | 32.24 | 32.40 | 32.04 | 32.35 | 1,412,784 | -0.24(-0.74%) |
Aug 16, 2022 | 32.44 | 32.67 | 32.38 | 32.60 | 1,868,999 | +0.10(+0.31%) |
Aug 15, 2022 | 32.13 | 32.49 | 32.07 | 32.49 | 1,299,132 | +0.30(+0.92%) |
Aug 12, 2022 | 31.52 | 32.20 | 31.52 | 32.20 | 1,303,357 | +0.89(+2.84%) |
Aug 11, 2022 | 31.26 | 31.55 | 31.20 | 31.31 | 842,042 | +0.16(+0.51%) |
Aug 10, 2022 | 31.07 | 31.37 | 30.85 | 31.15 | 915,334 | +0.53(+1.73%) |
Aug 09, 2022 | 30.63 | 30.71 | 30.40 | 30.62 | 910,356 | +0.02(+0.06%) |
Aug 08, 2022 | 30.57 | 30.81 | 30.43 | 30.60 | 1,109,840 | +0.24(+0.79%) |
Aug 05, 2022 | 30.43 | 30.54 | 30.04 | 30.36 | 1,077,157 | -0.32(-1.03%) |
Aug 04, 2022 | 30.66 | 30.74 | 30.45 | 30.68 | 1,580,121 | +0.06(+0.21%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.49 | 30.61 | 1,563,950 | +0.24(+0.79%) |
Aug 02, 2022 | 30.20 | 30.70 | 30.17 | 30.37 | 2,039,117 | +0.06(+0.18%) |
Aug 01, 2022 | 30.21 | 30.47 | 30.06 | 30.31 | 1,895,375 | -0.09(-0.31%) |
Jul 29, 2022 | 29.68 | 30.43 | 29.66 | 30.41 | 1,725,861 | +0.70(+2.34%) |
Jul 28, 2022 | 29.49 | 29.83 | 28.86 | 29.71 | 1,558,273 | +0.47(+1.62%) |
Jul 27, 2022 | 29.16 | 29.37 | 28.85 | 29.24 | 1,209,193 | +0.07(+0.25%) |
Jul 26, 2022 | 29.01 | 29.28 | 28.93 | 29.16 | 968,144 | +0.09(+0.32%) |
Jul 25, 2022 | 28.87 | 29.27 | 28.63 | 29.07 | 1,253,922 | +0.21(+0.74%) |
Jul 22, 2022 | 29.03 | 29.19 | 28.67 | 28.86 | 882,730 | +0.05(+0.16%) |
Jul 21, 2022 | 28.71 | 28.84 | 28.48 | 28.81 | 1,499,044 | +0.06(+0.23%) |
Jul 20, 2022 | 28.79 | 29.15 | 28.59 | 28.75 | 1,047,544 | +0.00(+0.00%) |
Jul 19, 2022 | 27.56 | 28.76 | 27.56 | 28.75 | 1,845,036 | +1.46(+5.35%) |
Jul 18, 2022 | 27.87 | 27.96 | 27.19 | 27.29 | 1,431,235 | -0.27(-0.97%) |
Jul 15, 2022 | 27.67 | 27.97 | 27.35 | 27.55 | 1,342,035 | +0.22(+0.81%) |
Jul 14, 2022 | 27.31 | 27.56 | 27.19 | 27.33 | 1,191,290 | -0.43(-1.56%) |
Jul 13, 2022 | 27.34 | 27.91 | 27.23 | 27.77 | 1,308,587 | +0.15(+0.54%) |
Jul 12, 2022 | 27.73 | 28.04 | 27.45 | 27.62 | 1,502,866 | -0.25(-0.90%) |
Jul 11, 2022 | 28.17 | 28.31 | 27.80 | 27.87 | 1,213,341 | -0.37(-1.31%) |
Jul 08, 2022 | 28.64 | 28.70 | 28.19 | 28.24 | 1,262,407 | -0.46(-1.61%) |
Jul 07, 2022 | 28.96 | 29.11 | 28.67 | 28.70 | 1,004,393 | -0.09(-0.32%) |
Jul 06, 2022 | 28.84 | 29.24 | 28.69 | 28.79 | 1,860,973 | -0.03(-0.10%) |
Jul 05, 2022 | 28.87 | 29.05 | 28.27 | 28.82 | 1,123,964 | -0.23(-0.80%) |
Jul 01, 2022 | 28.66 | 29.13 | 28.47 | 29.05 | 1,210,143 | +0.52(+1.81%) |
Jun 30, 2022 | 28.71 | 29.06 | 28.40 | 28.53 | 2,453,809 | -0.43(-1.50%) |
Jun 29, 2022 | 29.09 | 29.11 | 28.82 | 28.97 | 990,727 | -0.24(-0.82%) |
Jun 28, 2022 | 29.77 | 30.12 | 29.20 | 29.21 | 1,397,196 | -0.23(-0.78%) |
Jun 27, 2022 | 29.65 | 29.93 | 29.33 | 29.44 | 1,097,796 | -0.19(-0.65%) |
Jun 24, 2022 | 28.81 | 29.84 | 28.65 | 29.63 | 2,360,131 | +1.06(+3.70%) |
Jun 23, 2022 | 27.99 | 28.65 | 27.99 | 28.57 | 1,312,247 | +0.58(+2.07%) |
Jun 22, 2022 | 27.80 | 28.19 | 27.80 | 27.99 | 1,268,714 | -0.14(-0.49%) |
Jun 21, 2022 | 28.08 | 28.61 | 28.03 | 28.13 | 1,224,667 | +0.20(+0.73%) |
Jun 17, 2022 | 28.14 | 28.56 | 27.85 | 27.93 | 2,203,845 | +0.01(+0.03%) |
Jun 16, 2022 | 28.07 | 28.34 | 27.74 | 27.92 | 1,052,084 | -0.76(-2.66%) |
Jun 15, 2022 | 28.26 | 29.30 | 28.25 | 28.68 | 1,621,490 | +0.69(+2.47%) |
Jun 14, 2022 | 28.34 | 28.56 | 27.73 | 27.99 | 1,260,961 | -0.34(-1.20%) |
Jun 13, 2022 | 28.88 | 28.94 | 28.21 | 28.33 | 1,724,189 | -1.21(-4.08%) |
Jun 10, 2022 | 29.92 | 29.95 | 29.50 | 29.54 | 1,117,847 | -0.67(-2.22%) |
Jun 09, 2022 | 30.40 | 30.80 | 30.16 | 30.21 | 1,377,410 | -0.40(-1.29%) |
Jun 08, 2022 | 31.49 | 31.64 | 30.45 | 30.61 | 1,176,261 | -1.26(-3.96%) |
Jun 07, 2022 | 30.84 | 31.88 | 30.70 | 31.87 | 1,842,933 | +0.82(+2.64%) |
Jun 06, 2022 | 30.74 | 31.11 | 30.59 | 31.05 | 2,332,839 | +0.61(+2.00%) |
Jun 03, 2022 | 30.90 | 31.00 | 30.33 | 30.44 | 868,504 | -0.64(-2.07%) |
Jun 02, 2022 | 30.67 | 31.11 | 30.36 | 31.08 | 1,337,743 | +0.37(+1.20%) |
Jun 01, 2022 | 30.76 | 30.91 | 30.13 | 30.72 | 1,160,727 | +0.06(+0.21%) |
May 31, 2022 | 30.60 | 30.82 | 30.21 | 30.65 | 1,642,193 | +0.02(+0.06%) |
May 27, 2022 | 30.37 | 30.90 | 30.25 | 30.63 | 2,030,460 | +0.55(+1.84%) |
May 26, 2022 | 30.28 | 30.30 | 29.89 | 30.08 | 2,216,922 | +0.17(+0.58%) |
May 25, 2022 | 29.71 | 30.19 | 29.68 | 29.91 | 1,076,476 | +0.10(+0.34%) |
May 24, 2022 | 29.64 | 29.91 | 28.87 | 29.80 | 1,392,973 | +0.05(+0.15%) |
May 23, 2022 | 29.94 | 30.09 | 29.47 | 29.76 | 1,403,928 | +0.09(+0.31%) |
May 20, 2022 | 29.85 | 29.95 | 29.04 | 29.67 | 1,486,223 | +0.09(+0.31%) |
May 19, 2022 | 29.41 | 29.90 | 29.30 | 29.58 | 2,628,899 | -0.18(-0.62%) |
May 18, 2022 | 31.55 | 31.64 | 29.64 | 29.76 | 1,686,611 | -1.84(-5.83%) |
May 17, 2022 | 31.78 | 31.93 | 31.15 | 31.60 | 1,464,571 | -0.06(-0.20%) |
May 16, 2022 | 31.65 | 31.96 | 31.47 | 31.67 | 1,221,059 | +0.06(+0.20%) |
May 13, 2022 | 31.24 | 31.73 | 30.79 | 31.60 | 2,163,966 | +0.50(+1.59%) |
May 12, 2022 | 31.17 | 31.46 | 30.71 | 31.11 | 2,506,661 | -0.02(-0.06%) |
May 11, 2022 | 31.45 | 32.14 | 31.04 | 31.13 | 2,141,466 | -0.28(-0.91%) |
May 10, 2022 | 32.16 | 32.83 | 31.20 | 31.41 | 2,665,386 | +0.12(+0.38%) |
May 09, 2022 | 31.77 | 32.22 | 31.12 | 31.29 | 1,695,629 | -0.74(-2.32%) |
May 06, 2022 | 32.36 | 32.50 | 31.57 | 32.03 | 1,887,033 | -0.72(-2.18%) |
May 05, 2022 | 33.81 | 34.07 | 32.35 | 32.75 | 1,459,803 | -1.35(-3.95%) |
May 04, 2022 | 34.68 | 34.83 | 32.98 | 34.10 | 2,238,595 | -0.04(-0.11%) |
May 03, 2022 | 33.79 | 34.52 | 33.67 | 34.13 | 1,947,507 | +0.61(+1.81%) |
May 02, 2022 | 34.23 | 34.44 | 32.53 | 33.53 | 2,443,510 | -0.70(-2.04%) |
Apr 29, 2022 | 36.49 | 36.61 | 34.16 | 34.23 | 2,577,456 | -2.85(-7.69%) |
Apr 28, 2022 | 36.55 | 37.17 | 36.25 | 37.08 | 1,090,648 | +0.77(+2.13%) |
Apr 27, 2022 | 36.28 | 37.16 | 36.12 | 36.31 | 1,396,998 | +0.05(+0.15%) |
Apr 26, 2022 | 36.86 | 37.22 | 36.20 | 36.25 | 1,028,095 | -0.85(-2.29%) |
Apr 25, 2022 | 37.34 | 37.46 | 36.41 | 37.10 | 1,150,636 | -0.17(-0.47%) |
Apr 22, 2022 | 37.71 | 37.79 | 37.20 | 37.27 | 823,180 | -0.53(-1.40%) |
Apr 21, 2022 | 38.84 | 38.85 | 37.76 | 37.80 | 1,022,032 | -0.73(-1.90%) |
Apr 20, 2022 | 37.91 | 38.73 | 37.78 | 38.54 | 1,308,109 | +0.85(+2.26%) |
Apr 19, 2022 | 36.61 | 37.71 | 36.61 | 37.69 | 882,121 | +1.21(+3.31%) |
Apr 18, 2022 | 36.47 | 36.69 | 36.19 | 36.48 | 1,141,438 | -0.01(-0.02%) |
Apr 14, 2022 | 37.00 | 37.08 | 36.47 | 36.49 | 869,814 | -0.42(-1.14%) |
Apr 13, 2022 | 36.33 | 37.01 | 36.27 | 36.91 | 1,012,309 | +0.62(+1.71%) |
Apr 12, 2022 | 36.63 | 36.94 | 36.12 | 36.29 | 1,197,117 | -0.26(-0.70%) |
Apr 11, 2022 | 37.51 | 37.78 | 36.49 | 36.54 | 1,292,245 | -1.08(-2.87%) |
Apr 08, 2022 | 37.94 | 38.04 | 37.59 | 37.62 | 1,366,610 | -0.36(-0.94%) |
Apr 07, 2022 | 37.98 | 38.19 | 37.72 | 37.98 | 719,031 | -0.19(-0.50%) |
Apr 06, 2022 | 37.55 | 38.18 | 37.38 | 38.17 | 975,301 | +0.45(+1.19%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.59 | 37.72 | 904,552 | -0.37(-0.98%) |
Apr 04, 2022 | 38.76 | 38.76 | 37.66 | 38.10 | 1,028,289 | -0.50(-1.30%) |
Apr 01, 2022 | 37.80 | 38.61 | 37.80 | 38.60 | 993,858 | +0.80(+2.10%) |
Mar 31, 2022 | 38.63 | 38.78 | 37.79 | 37.80 | 1,076,602 | -0.74(-1.92%) |
Mar 30, 2022 | 38.44 | 38.60 | 38.12 | 38.55 | 957,108 | +0.05(+0.12%) |
Mar 29, 2022 | 37.65 | 38.56 | 37.60 | 38.50 | 1,011,855 | +1.16(+3.10%) |
Mar 28, 2022 | 37.03 | 37.40 | 36.84 | 37.34 | 765,694 | +0.43(+1.16%) |
Mar 25, 2022 | 36.93 | 37.06 | 36.50 | 36.91 | 1,401,600 | -0.02(-0.05%) |
Mar 24, 2022 | 36.88 | 37.04 | 36.57 | 36.93 | 981,231 | +0.13(+0.35%) |
Mar 23, 2022 | 37.23 | 37.23 | 36.74 | 36.80 | 692,166 | -0.60(-1.61%) |
Mar 22, 2022 | 37.50 | 37.69 | 37.19 | 37.40 | 782,775 | +0.10(+0.27%) |
Mar 21, 2022 | 37.41 | 37.73 | 37.09 | 37.30 | 627,485 | -0.20(-0.53%) |
Mar 18, 2022 | 37.33 | 37.62 | 37.01 | 37.50 | 1,777,640 | +0.27(+0.73%) |
Mar 17, 2022 | 36.20 | 37.34 | 36.20 | 37.23 | 1,058,209 | +0.85(+2.33%) |
Mar 16, 2022 | 36.38 | 36.67 | 35.49 | 36.38 | 906,937 | +0.24(+0.66%) |
Mar 15, 2022 | 36.46 | 36.49 | 35.74 | 36.15 | 720,240 | +0.06(+0.18%) |
Mar 14, 2022 | 36.20 | 36.42 | 35.85 | 36.08 | 851,041 | +0.05(+0.15%) |
Mar 11, 2022 | 36.33 | 36.62 | 35.86 | 36.03 | 746,215 | -0.08(-0.23%) |
Mar 10, 2022 | 35.59 | 36.17 | 35.52 | 36.11 | 655,948 | +0.10(+0.28%) |
Mar 09, 2022 | 36.04 | 36.30 | 35.71 | 36.01 | 1,040,720 | +0.36(+1.02%) |
Mar 08, 2022 | 35.55 | 36.30 | 35.39 | 35.64 | 1,035,059 | -0.05(-0.13%) |
Mar 07, 2022 | 36.61 | 36.61 | 35.68 | 35.69 | 1,037,211 | -0.81(-2.22%) |
Mar 04, 2022 | 36.19 | 36.66 | 36.07 | 36.50 | 1,073,665 | +0.08(+0.23%) |
Mar 03, 2022 | 35.97 | 36.43 | 35.72 | 36.42 | 1,114,238 | +0.63(+1.76%) |
Mar 02, 2022 | 34.97 | 35.82 | 34.96 | 35.79 | 1,606,045 | +0.94(+2.69%) |
Mar 01, 2022 | 35.46 | 35.67 | 34.61 | 34.85 | 1,805,405 | -0.67(-1.87%) |
Feb 28, 2022 | 36.01 | 36.07 | 35.22 | 35.52 | 2,563,922 | -0.60(-1.67%) |
Feb 25, 2022 | 35.35 | 36.26 | 35.30 | 36.12 | 1,151,541 | +0.88(+2.49%) |
Feb 24, 2022 | 33.85 | 35.50 | 33.83 | 35.24 | 1,499,457 | +0.58(+1.68%) |
Feb 23, 2022 | 35.32 | 35.63 | 34.65 | 34.66 | 1,165,919 | -0.43(-1.22%) |
Feb 22, 2022 | 35.21 | 35.36 | 34.88 | 35.09 | 1,172,561 | -0.32(-0.90%) |
Feb 18, 2022 | 35.41 | 0 | -0.31(-0.86%) | |||
Feb 17, 2022 | 36.11 | 36.43 | 35.60 | 35.71 | 1,353,114 | -0.44(-1.21%) |
Feb 16, 2022 | 36.35 | 36.60 | 35.75 | 36.15 | 1,029,911 | -0.10(-0.28%) |
Feb 15, 2022 | 36.78 | 36.94 | 36.15 | 36.25 | 1,222,554 | -0.22(-0.60%) |
Feb 14, 2022 | 36.74 | 37.14 | 36.29 | 36.47 | 1,298,120 | -0.22(-0.59%) |
Feb 11, 2022 | 36.57 | 36.95 | 36.29 | 36.69 | 1,651,251 | +0.21(+0.57%) |
Feb 10, 2022 | 37.20 | 37.67 | 36.31 | 36.48 | 1,343,926 | -1.39(-3.67%) |
Feb 09, 2022 | 37.80 | 38.03 | 37.60 | 37.87 | 1,001,440 | +0.55(+1.46%) |
Feb 08, 2022 | 37.59 | 37.79 | 37.20 | 37.32 | 876,247 | -0.26(-0.70%) |
Feb 07, 2022 | 37.96 | 38.10 | 37.57 | 37.59 | 826,438 | -0.49(-1.29%) |
Feb 04, 2022 | 38.35 | 38.66 | 37.65 | 38.08 | 1,017,330 | -0.62(-1.60%) |
Feb 03, 2022 | 38.66 | 38.70 | 1,115,582 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.43 | 39.09 | 38.40 | 38.96 | 1,057,769 | +0.59(+1.54%) |
Feb 01, 2022 | 38.85 | 38.86 | 38.14 | 38.37 | 994,439 | -0.46(-1.19%) |
Jan 31, 2022 | 37.86 | 38.87 | 38.83 | 1,746,710 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.63 | 37.92 | 36.07 | 37.90 | 1,433,449 | +1.43(+3.92%) |
Jan 27, 2022 | 37.08 | 37.43 | 36.47 | 36.48 | 1,084,689 | -0.44(-1.20%) |
Jan 26, 2022 | 37.70 | 38.08 | 36.78 | 36.92 | 1,139,134 | -0.47(-1.26%) |
Jan 25, 2022 | 37.16 | 37.73 | 36.73 | 37.39 | 1,241,079 | -0.43(-1.13%) |
Jan 24, 2022 | 37.74 | 38.05 | 36.65 | 37.82 | 1,789,139 | -0.46(-1.21%) |
Jan 21, 2022 | 38.05 | 38.95 | 38.01 | 38.28 | 1,724,972 | +0.23(+0.60%) |
Jan 20, 2022 | 38.67 | 39.31 | 38.03 | 38.05 | 1,052,450 | -0.68(-1.75%) |
Jan 19, 2022 | 38.95 | 39.63 | 38.66 | 38.73 | 1,053,092 | -0.08(-0.21%) |
Jan 18, 2022 | 39.27 | 39.41 | 38.78 | 38.81 | 1,134,510 | -0.68(-1.72%) |
Jan 14, 2022 | 39.49 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.43 | 40.54 | 39.78 | 39.82 | 1,362,485 | -0.42(-1.04%) |
Jan 12, 2022 | 40.32 | 40.64 | 40.02 | 40.24 | 989,571 | -0.09(-0.22%) |
Jan 11, 2022 | 40.20 | 40.35 | 39.88 | 40.33 | 1,384,017 | +0.29(+0.72%) |
Jan 10, 2022 | 40.41 | 40.54 | 39.60 | 40.04 | 1,166,596 | -0.53(-1.32%) |
Jan 07, 2022 | 40.91 | 41.19 | 40.46 | 40.57 | 1,198,373 | -0.48(-1.17%) |
Jan 06, 2022 | 41.07 | 41.43 | 40.85 | 41.05 | 951,041 | -0.04(-0.09%) |
Jan 05, 2022 | 41.70 | 42.04 | 40.99 | 41.09 | 890,571 | -0.79(-1.88%) |
Jan 04, 2022 | 42.49 | 42.75 | 41.70 | 41.88 | 917,984 | -0.71(-1.66%) |
Jan 03, 2022 | 43.52 | 43.63 | 42.14 | 42.58 | 1,586,286 | -0.87(-2.00%) |
Dec 31, 2021 | 43.05 | 43.73 | 42.96 | 43.45 | 691,354 | +0.43(+1.01%) |
Dec 30, 2021 | 43.35 | 43.43 | 42.95 | 43.02 | 1,257,947 | -0.28(-0.65%) |
Dec 29, 2021 | 42.93 | 43.41 | 42.60 | 43.30 | 869,972 | +0.60(+1.40%) |
Dec 28, 2021 | 42.11 | 42.76 | 41.92 | 42.70 | 753,249 | +0.62(+1.48%) |
Dec 27, 2021 | 41.26 | 42.08 | 41.23 | 42.08 | 961,826 | +1.00(+2.44%) |
Dec 23, 2021 | 41.00 | 41.27 | 40.86 | 41.07 | 687,421 | +0.19(+0.46%) |
Dec 22, 2021 | 40.67 | 41.09 | 40.51 | 40.88 | 1,179,424 | +0.27(+0.67%) |
Dec 21, 2021 | 41.07 | 41.19 | 40.54 | 40.61 | 1,393,957 | -0.08(-0.20%) |
Dec 20, 2021 | 40.68 | 41.14 | 40.15 | 40.70 | 1,658,425 | -0.18(-0.44%) |
Dec 17, 2021 | 40.97 | 41.36 | 40.65 | 40.88 | 5,267,471 | -0.12(-0.29%) |
Dec 16, 2021 | 41.15 | 41.53 | 40.38 | 40.99 | 1,591,714 | -0.16(-0.40%) |
Dec 15, 2021 | 40.89 | 41.43 | 40.70 | 41.16 | 1,827,532 | +0.42(+1.02%) |
Dec 14, 2021 | 41.22 | 41.40 | 40.15 | 40.74 | 1,415,507 | -0.54(-1.31%) |
Dec 13, 2021 | 40.13 | 41.55 | 40.02 | 41.28 | 1,446,897 | +1.05(+2.61%) |
Dec 10, 2021 | 39.87 | 40.51 | 39.72 | 40.23 | 1,387,133 | +0.53(+1.34%) |
Dec 09, 2021 | 40.37 | 40.63 | 39.68 | 39.70 | 1,182,032 | -0.73(-1.81%) |
Dec 08, 2021 | 39.93 | 40.67 | 39.93 | 40.43 | 1,255,100 | +0.39(+0.97%) |
Dec 07, 2021 | 40.72 | 40.85 | 39.84 | 40.04 | 2,200,561 | -0.43(-1.07%) |
Dec 06, 2021 | 39.54 | 40.70 | 39.28 | 40.48 | 1,480,706 | +1.21(+3.08%) |
Dec 03, 2021 | 39.34 | 39.52 | 38.75 | 39.27 | 1,628,997 | +0.19(+0.49%) |
Dec 02, 2021 | 39.28 | 39.85 | 38.57 | 39.08 | 1,603,976 | -0.02(-0.05%) |