Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.51 | 22.64 | 21.57 | 21.57 | 2,065,304 | -1.24(-5.44%) |
Oct 28, 2022 | 21.98 | 22.89 | 21.95 | 22.81 | 1,196,843 | +0.75(+3.40%) |
Oct 27, 2022 | 21.76 | 22.50 | 21.66 | 22.06 | 1,361,555 | +0.36(+1.66%) |
Oct 26, 2022 | 21.94 | 22.49 | 21.67 | 21.70 | 800,764 | -0.49(-2.21%) |
Oct 25, 2022 | 21.14 | 22.27 | 21.14 | 22.19 | 1,178,902 | +1.19(+5.67%) |
Oct 24, 2022 | 21.49 | 21.50 | 20.19 | 21.00 | 1,100,179 | -0.50(-2.33%) |
Oct 21, 2022 | 21.34 | 21.85 | 20.77 | 21.50 | 871,808 | +0.18(+0.84%) |
Oct 20, 2022 | 21.07 | 22.08 | 21.05 | 21.32 | 1,285,402 | +0.21(+0.99%) |
Oct 19, 2022 | 21.73 | 22.09 | 21.00 | 21.11 | 1,175,779 | -0.76(-3.48%) |
Oct 18, 2022 | 22.37 | 22.79 | 21.47 | 21.87 | 1,428,885 | +0.11(+0.51%) |
Oct 17, 2022 | 20.63 | 21.78 | 20.59 | 21.76 | 1,581,761 | +1.74(+8.69%) |
Oct 14, 2022 | 22.07 | 22.20 | 19.93 | 20.02 | 1,976,319 | -1.73(-7.95%) |
Oct 13, 2022 | 20.54 | 22.00 | 20.42 | 21.75 | 1,281,264 | +0.19(+0.88%) |
Oct 12, 2022 | 21.01 | 21.81 | 20.44 | 21.56 | 1,155,847 | +0.64(+3.06%) |
Oct 11, 2022 | 21.01 | 21.24 | 19.99 | 20.92 | 1,091,905 | -0.32(-1.51%) |
Oct 10, 2022 | 21.14 | 21.46 | 20.67 | 21.24 | 912,623 | +0.14(+0.66%) |
Oct 07, 2022 | 21.66 | 21.85 | 21.00 | 21.10 | 1,103,442 | -0.94(-4.26%) |
Oct 06, 2022 | 21.52 | 22.07 | 21.47 | 22.04 | 926,963 | +0.56(+2.61%) |
Oct 05, 2022 | 21.42 | 21.76 | 20.62 | 21.48 | 1,205,486 | -0.40(-1.83%) |
Oct 04, 2022 | 21.77 | 22.41 | 21.66 | 21.88 | 1,209,470 | +0.68(+3.21%) |
Oct 03, 2022 | 21.23 | 21.47 | 20.73 | 21.20 | 1,100,225 | +0.13(+0.62%) |
Sep 30, 2022 | 21.44 | 21.96 | 21.07 | 21.07 | 1,336,464 | -0.56(-2.59%) |
Sep 29, 2022 | 22.24 | 22.53 | 21.40 | 21.63 | 2,067,805 | -1.05(-4.63%) |
Sep 28, 2022 | 20.70 | 22.75 | 20.59 | 22.68 | 2,334,881 | +2.17(+10.58%) |
Sep 27, 2022 | 21.02 | 21.28 | 20.24 | 20.51 | 1,380,273 | -0.16(-0.77%) |
Sep 26, 2022 | 19.95 | 21.12 | 19.92 | 20.67 | 2,615,488 | +1.72(+9.08%) |
Sep 23, 2022 | 18.99 | 19.25 | 18.68 | 18.95 | 1,600,306 | -0.37(-1.92%) |
Sep 22, 2022 | 19.94 | 20.05 | 19.31 | 19.32 | 1,798,520 | -0.71(-3.54%) |
Sep 21, 2022 | 21.14 | 21.14 | 19.92 | 20.03 | 1,313,462 | -1.06(-5.03%) |
Sep 20, 2022 | 21.45 | 21.66 | 20.90 | 21.09 | 1,082,090 | -0.77(-3.52%) |
Sep 19, 2022 | 21.04 | 21.86 | 20.89 | 21.86 | 1,629,771 | +0.73(+3.45%) |
Sep 16, 2022 | 22.54 | 22.57 | 20.98 | 21.13 | 2,214,807 | -1.80(-7.85%) |
Sep 15, 2022 | 21.74 | 22.97 | 21.74 | 22.93 | 1,911,375 | +0.99(+4.51%) |
Sep 14, 2022 | 21.57 | 21.94 | 21.23 | 21.94 | 1,104,784 | +0.32(+1.48%) |
Sep 13, 2022 | 22.09 | 22.53 | 21.55 | 21.62 | 1,879,986 | -1.50(-6.49%) |
Sep 12, 2022 | 23.04 | 23.37 | 22.58 | 23.12 | 1,468,652 | +0.05(+0.22%) |
Sep 09, 2022 | 22.87 | 23.47 | 22.86 | 23.07 | 1,339,556 | +0.35(+1.54%) |
Sep 08, 2022 | 21.95 | 22.72 | 21.72 | 22.72 | 1,753,671 | +1.27(+5.92%) |
Sep 07, 2022 | 20.43 | 21.46 | 20.34 | 21.45 | 1,462,461 | +1.11(+5.46%) |
Sep 06, 2022 | 20.71 | 20.80 | 20.25 | 20.34 | 1,422,128 | -0.30(-1.45%) |
Sep 02, 2022 | 20.23 | 20.64 | 19.74 | 20.64 | 2,046,852 | +0.69(+3.46%) |
Sep 01, 2022 | 19.40 | 19.97 | 19.35 | 19.95 | 1,805,364 | +0.27(+1.37%) |
Aug 31, 2022 | 19.46 | 20.08 | 19.32 | 19.68 | 1,741,130 | +0.61(+3.20%) |
Aug 30, 2022 | 20.00 | 20.19 | 19.07 | 19.07 | 1,474,203 | -0.64(-3.25%) |
Aug 29, 2022 | 19.09 | 19.93 | 19.08 | 19.71 | 1,588,575 | +0.37(+1.91%) |
Aug 26, 2022 | 20.49 | 20.55 | 19.15 | 19.34 | 1,140,436 | -1.03(-5.06%) |
Aug 25, 2022 | 20.48 | 20.58 | 19.81 | 20.37 | 1,051,078 | +0.13(+0.64%) |
Aug 24, 2022 | 19.73 | 20.60 | 19.60 | 20.24 | 1,621,377 | +0.58(+2.95%) |
Aug 23, 2022 | 19.70 | 20.07 | 19.59 | 19.66 | 1,331,025 | +0.02(+0.10%) |
Aug 22, 2022 | 20.76 | 20.84 | 19.57 | 19.64 | 1,610,370 | -1.51(-7.14%) |
Aug 19, 2022 | 20.83 | 21.27 | 20.38 | 21.15 | 1,874,596 | -0.03(-0.14%) |
Aug 18, 2022 | 20.68 | 21.21 | 20.37 | 21.18 | 1,601,827 | +0.41(+1.97%) |
Aug 17, 2022 | 21.47 | 21.75 | 20.72 | 20.77 | 2,428,139 | -1.18(-5.38%) |
Aug 16, 2022 | 22.31 | 22.42 | 21.76 | 21.95 | 1,244,263 | -0.60(-2.66%) |
Aug 15, 2022 | 22.42 | 22.80 | 22.23 | 22.55 | 1,257,125 | -0.05(-0.22%) |
Aug 12, 2022 | 22.29 | 22.70 | 22.18 | 22.60 | 852,832 | +0.51(+2.31%) |
Aug 11, 2022 | 23.07 | 23.37 | 22.06 | 22.09 | 1,189,397 | -0.85(-3.71%) |
Aug 10, 2022 | 22.14 | 22.94 | 22.09 | 22.94 | 1,274,672 | +1.38(+6.40%) |
Aug 09, 2022 | 22.14 | 22.41 | 21.37 | 21.56 | 1,340,013 | -0.88(-3.92%) |
Aug 08, 2022 | 23.69 | 23.92 | 22.44 | 22.44 | 2,375,267 | -1.15(-4.87%) |
Aug 05, 2022 | 23.48 | 23.86 | 22.69 | 23.59 | 2,901,910 | +1.96(+9.06%) |
Aug 04, 2022 | 22.13 | 22.19 | 21.28 | 21.63 | 2,114,789 | -0.52(-2.35%) |
Aug 03, 2022 | 21.54 | 22.20 | 20.83 | 22.15 | 2,287,772 | +0.77(+3.60%) |
Aug 02, 2022 | 20.90 | 21.75 | 20.90 | 21.38 | 1,524,481 | +0.24(+1.14%) |
Aug 01, 2022 | 21.50 | 21.68 | 20.87 | 21.14 | 2,490,277 | -0.16(-0.75%) |
Jul 29, 2022 | 21.12 | 21.37 | 20.61 | 21.30 | 1,257,014 | +0.25(+1.19%) |
Jul 28, 2022 | 20.34 | 21.09 | 20.03 | 21.05 | 1,213,787 | +0.15(+0.72%) |
Jul 27, 2022 | 20.19 | 21.00 | 19.93 | 20.90 | 2,460,272 | +1.17(+5.93%) |
Jul 26, 2022 | 20.19 | 20.39 | 19.71 | 19.73 | 1,051,183 | -0.66(-3.24%) |
Jul 25, 2022 | 20.50 | 20.57 | 19.85 | 20.39 | 1,354,974 | -0.08(-0.39%) |
Jul 22, 2022 | 21.06 | 21.09 | 20.30 | 20.47 | 1,216,240 | -0.64(-3.03%) |
Jul 21, 2022 | 20.12 | 21.11 | 19.96 | 21.11 | 1,663,439 | +0.77(+3.79%) |
Jul 20, 2022 | 19.75 | 20.41 | 19.60 | 20.34 | 1,999,124 | +0.76(+3.88%) |
Jul 19, 2022 | 19.50 | 19.93 | 19.27 | 19.58 | 2,182,125 | -0.17(-0.86%) |
Jul 18, 2022 | 19.50 | 20.31 | 19.49 | 19.75 | 2,129,306 | +0.33(+1.70%) |
Jul 15, 2022 | 18.74 | 19.43 | 18.55 | 19.42 | 1,550,126 | +1.06(+5.77%) |
Jul 14, 2022 | 18.52 | 18.61 | 17.81 | 18.36 | 1,183,749 | -0.18(-0.97%) |
Jul 13, 2022 | 17.92 | 18.68 | 17.72 | 18.54 | 1,375,469 | +0.16(+0.87%) |
Jul 12, 2022 | 17.61 | 18.45 | 17.61 | 18.38 | 1,957,973 | +0.81(+4.61%) |
Jul 11, 2022 | 19.20 | 19.31 | 17.43 | 17.57 | 2,169,860 | -1.80(-9.29%) |
Jul 08, 2022 | 18.73 | 19.46 | 18.50 | 19.37 | 2,674,099 | +0.43(+2.27%) |
Jul 07, 2022 | 18.96 | 19.25 | 18.44 | 18.94 | 3,212,868 | +0.08(+0.42%) |
Jul 06, 2022 | 19.29 | 19.39 | 18.54 | 18.86 | 1,599,038 | -0.32(-1.67%) |
Jul 05, 2022 | 18.71 | 19.20 | 17.98 | 19.18 | 2,374,397 | +0.03(+0.16%) |
Jul 01, 2022 | 19.00 | 19.56 | 18.78 | 19.15 | 3,005,914 | +0.37(+1.97%) |
Jun 30, 2022 | 18.05 | 18.84 | 17.52 | 18.78 | 2,884,287 | +0.50(+2.74%) |
Jun 29, 2022 | 17.81 | 18.32 | 17.68 | 18.28 | 1,806,678 | -0.07(-0.38%) |
Jun 28, 2022 | 19.52 | 19.79 | 18.33 | 18.35 | 2,027,759 | -1.08(-5.56%) |
Jun 27, 2022 | 19.45 | 19.75 | 18.72 | 19.43 | 2,111,489 | +0.04(+0.21%) |
Jun 24, 2022 | 19.24 | 20.01 | 19.15 | 19.39 | 15,989,665 | +0.22(+1.15%) |
Jun 23, 2022 | 18.56 | 19.25 | 18.44 | 19.17 | 2,842,763 | +0.68(+3.68%) |
Jun 22, 2022 | 18.27 | 18.89 | 18.23 | 18.49 | 3,322,844 | +0.04(+0.22%) |
Jun 21, 2022 | 19.12 | 19.55 | 18.43 | 18.45 | 3,795,754 | -0.70(-3.66%) |
Jun 17, 2022 | 17.31 | 19.16 | 17.31 | 19.15 | 3,466,376 | +2.13(+12.51%) |
Jun 16, 2022 | 17.91 | 17.93 | 16.72 | 17.02 | 2,519,064 | -1.57(-8.45%) |
Jun 15, 2022 | 17.71 | 18.95 | 17.71 | 18.59 | 2,383,789 | +1.06(+6.05%) |
Jun 14, 2022 | 17.32 | 17.75 | 17.06 | 17.53 | 2,608,296 | +0.24(+1.39%) |
Jun 13, 2022 | 18.06 | 18.53 | 17.13 | 17.29 | 2,596,782 | -1.66(-8.76%) |
Jun 10, 2022 | 19.28 | 19.33 | 18.78 | 18.95 | 1,608,058 | -0.79(-4.00%) |
Jun 09, 2022 | 20.29 | 20.42 | 19.70 | 19.74 | 1,722,264 | -0.81(-3.94%) |
Jun 08, 2022 | 20.62 | 21.19 | 20.34 | 20.55 | 1,847,851 | +0.08(+0.39%) |
Jun 07, 2022 | 20.60 | 20.94 | 20.21 | 20.47 | 2,264,380 | -0.42(-2.01%) |
Jun 06, 2022 | 21.47 | 21.79 | 20.72 | 20.89 | 2,754,387 | -0.25(-1.18%) |
Jun 03, 2022 | 21.47 | 21.85 | 20.52 | 21.14 | 4,093,250 | +0.72(+3.53%) |
Jun 02, 2022 | 18.78 | 20.48 | 18.78 | 20.42 | 2,702,101 | +1.68(+8.96%) |
Jun 01, 2022 | 19.39 | 19.65 | 18.59 | 18.74 | 2,252,281 | -0.72(-3.70%) |
May 31, 2022 | 19.38 | 19.69 | 19.07 | 19.46 | 2,052,212 | +0.12(+0.62%) |
May 27, 2022 | 18.83 | 19.37 | 18.75 | 19.34 | 1,652,072 | +0.71(+3.81%) |
May 26, 2022 | 18.37 | 18.78 | 18.23 | 18.63 | 2,806,818 | +0.46(+2.53%) |
May 25, 2022 | 17.96 | 18.45 | 17.88 | 18.17 | 2,458,229 | +0.19(+1.06%) |
May 24, 2022 | 18.39 | 18.39 | 17.56 | 17.98 | 2,073,550 | -0.44(-2.39%) |
May 23, 2022 | 18.61 | 18.70 | 17.91 | 18.42 | 2,511,804 | -0.18(-0.97%) |
May 20, 2022 | 19.47 | 19.53 | 18.16 | 18.60 | 2,159,770 | -0.64(-3.33%) |
May 19, 2022 | 18.48 | 19.65 | 18.32 | 19.24 | 3,084,777 | +0.73(+3.94%) |
May 18, 2022 | 18.84 | 19.13 | 18.18 | 18.51 | 2,623,601 | -0.74(-3.84%) |
May 17, 2022 | 18.80 | 19.39 | 18.59 | 19.25 | 3,158,269 | +0.52(+2.78%) |
May 16, 2022 | 18.29 | 20.41 | 17.30 | 18.73 | 8,158,669 | +0.53(+2.91%) |
May 13, 2022 | 17.77 | 18.26 | 17.58 | 18.20 | 3,263,967 | +0.50(+2.82%) |
May 12, 2022 | 16.25 | 18.14 | 16.17 | 17.70 | 4,254,365 | +1.24(+7.53%) |
May 11, 2022 | 17.97 | 18.15 | 16.26 | 16.46 | 4,150,829 | -1.27(-7.16%) |
May 10, 2022 | 17.82 | 18.08 | 16.64 | 17.73 | 4,338,977 | +0.23(+1.31%) |
May 09, 2022 | 18.33 | 18.74 | 17.43 | 17.50 | 4,318,172 | -1.15(-6.17%) |
May 06, 2022 | 19.68 | 19.89 | 18.38 | 18.65 | 5,689,170 | -0.86(-4.41%) |
May 05, 2022 | 20.09 | 21.08 | 18.89 | 19.51 | 8,643,385 | -0.88(-4.32%) |
May 04, 2022 | 17.60 | 20.50 | 17.40 | 20.39 | 22,971,578 | +2.97(+17.05%) |
May 03, 2022 | 15.73 | 18.18 | 15.66 | 17.42 | 50,803,728 | -7.56(-30.26%) |
May 02, 2022 | 24.61 | 25.45 | 24.06 | 24.98 | 6,770,136 | +0.24(+0.97%) |
Apr 29, 2022 | 25.55 | 26.46 | 24.62 | 24.74 | 2,404,508 | -0.96(-3.74%) |
Apr 28, 2022 | 25.49 | 26.05 | 24.81 | 25.70 | 1,730,742 | +0.45(+1.78%) |
Apr 27, 2022 | 25.89 | 26.93 | 25.15 | 25.25 | 2,694,655 | -0.65(-2.51%) |
Apr 26, 2022 | 26.90 | 27.11 | 25.54 | 25.90 | 2,283,915 | -1.42(-5.20%) |
Apr 25, 2022 | 26.47 | 27.37 | 26.19 | 27.32 | 2,202,217 | +0.58(+2.17%) |
Apr 22, 2022 | 27.88 | 28.26 | 26.55 | 26.74 | 2,312,151 | -1.25(-4.47%) |
Apr 21, 2022 | 30.22 | 30.58 | 27.89 | 27.99 | 2,540,384 | -1.67(-5.63%) |
Apr 20, 2022 | 32.06 | 32.09 | 29.63 | 29.66 | 3,043,028 | -2.52(-7.83%) |
Apr 19, 2022 | 31.44 | 32.65 | 31.44 | 32.18 | 1,445,254 | +0.67(+2.13%) |
Apr 18, 2022 | 32.16 | 32.47 | 31.47 | 31.51 | 2,508,218 | -0.85(-2.63%) |
Apr 14, 2022 | 32.68 | 32.94 | 31.89 | 32.36 | 1,346,768 | -0.14(-0.43%) |
Apr 13, 2022 | 32.28 | 33.21 | 32.13 | 32.50 | 2,138,844 | +0.18(+0.56%) |
Apr 12, 2022 | 33.21 | 34.83 | 32.08 | 32.32 | 4,420,247 | -2.97(-8.42%) |
Apr 11, 2022 | 34.69 | 36.03 | 34.45 | 35.29 | 1,413,272 | +0.09(+0.26%) |
Apr 08, 2022 | 34.95 | 35.67 | 34.80 | 35.20 | 1,409,191 | -0.06(-0.17%) |
Apr 07, 2022 | 35.45 | 36.30 | 34.80 | 35.26 | 1,808,239 | -0.31(-0.87%) |
Apr 06, 2022 | 35.68 | 36.14 | 34.73 | 35.57 | 2,167,761 | -0.64(-1.77%) |
Apr 05, 2022 | 37.11 | 37.64 | 36.15 | 36.21 | 1,787,500 | -0.82(-2.21%) |
Apr 04, 2022 | 36.74 | 37.18 | 36.31 | 37.03 | 1,937,651 | +0.51(+1.40%) |
Apr 01, 2022 | 36.56 | 37.07 | 36.31 | 36.52 | 1,868,251 | +0.24(+0.66%) |
Mar 31, 2022 | 36.17 | 36.68 | 36.00 | 36.28 | 1,948,758 | +0.24(+0.67%) |
Mar 30, 2022 | 35.96 | 36.40 | 35.74 | 36.04 | 1,487,846 | -0.39(-1.07%) |
Mar 29, 2022 | 36.34 | 36.83 | 35.77 | 36.43 | 2,127,279 | +0.61(+1.70%) |
Mar 28, 2022 | 35.46 | 36.52 | 35.15 | 35.82 | 1,741,889 | +0.41(+1.16%) |
Mar 25, 2022 | 35.80 | 35.80 | 34.90 | 35.41 | 1,952,220 | -0.33(-0.92%) |
Mar 24, 2022 | 34.25 | 35.75 | 34.21 | 35.74 | 2,169,968 | +1.53(+4.47%) |
Mar 23, 2022 | 33.77 | 35.09 | 33.43 | 34.21 | 1,712,042 | -0.11(-0.32%) |
Mar 22, 2022 | 33.55 | 34.57 | 33.55 | 34.32 | 1,935,696 | +0.70(+2.08%) |
Mar 21, 2022 | 33.60 | 34.16 | 32.95 | 33.62 | 2,300,500 | -0.11(-0.33%) |
Mar 18, 2022 | 32.74 | 33.80 | 32.39 | 33.73 | 3,794,524 | +0.85(+2.59%) |
Mar 17, 2022 | 31.91 | 32.90 | 31.59 | 32.88 | 2,529,002 | +1.06(+3.33%) |
Mar 16, 2022 | 31.37 | 31.88 | 30.83 | 31.82 | 2,455,385 | +1.01(+3.28%) |
Mar 15, 2022 | 30.27 | 31.08 | 30.00 | 30.81 | 2,122,485 | +0.63(+2.09%) |
Mar 14, 2022 | 29.81 | 31.22 | 29.59 | 30.18 | 2,825,360 | +0.11(+0.37%) |
Mar 11, 2022 | 30.86 | 30.88 | 29.83 | 30.07 | 2,834,392 | -0.57(-1.86%) |
Mar 10, 2022 | 30.46 | 31.14 | 29.91 | 30.64 | 2,087,697 | -0.28(-0.91%) |
Mar 09, 2022 | 30.56 | 31.93 | 30.06 | 30.92 | 2,447,948 | +0.67(+2.21%) |
Mar 08, 2022 | 30.10 | 31.08 | 30.00 | 30.25 | 2,590,901 | -0.01(-0.03%) |
Mar 07, 2022 | 30.94 | 31.32 | 30.08 | 30.26 | 3,140,331 | -0.48(-1.56%) |
Mar 04, 2022 | 30.62 | 31.26 | 30.35 | 30.74 | 2,439,171 | +0.11(+0.36%) |
Mar 03, 2022 | 31.83 | 32.17 | 30.50 | 30.63 | 2,704,218 | -1.24(-3.89%) |
Mar 02, 2022 | 31.11 | 32.09 | 30.84 | 31.87 | 2,528,987 | +0.53(+1.69%) |
Mar 01, 2022 | 31.05 | 32.23 | 30.97 | 31.34 | 2,294,751 | +0.07(+0.22%) |
Feb 28, 2022 | 30.70 | 31.60 | 30.48 | 31.27 | 2,951,405 | +0.26(+0.84%) |
Feb 25, 2022 | 30.50 | 31.02 | 30.12 | 31.01 | 3,117,732 | +0.32(+1.04%) |
Feb 24, 2022 | 27.87 | 30.85 | 27.81 | 30.69 | 4,123,912 | +1.57(+5.39%) |
Feb 23, 2022 | 28.80 | 29.97 | 28.58 | 29.12 | 3,664,089 | +1.09(+3.89%) |
Feb 22, 2022 | 27.86 | 28.75 | 27.58 | 28.03 | 2,036,917 | -0.26(-0.92%) |
Feb 18, 2022 | 28.29 | 0 | -0.63(-2.18%) | |||
Feb 17, 2022 | 29.74 | 29.80 | 28.81 | 28.92 | 1,924,585 | -1.00(-3.34%) |
Feb 16, 2022 | 30.30 | 30.49 | 29.55 | 29.92 | 2,515,765 | -0.85(-2.76%) |
Feb 15, 2022 | 30.87 | 31.40 | 30.59 | 30.77 | 2,340,839 | +0.33(+1.08%) |
Feb 14, 2022 | 30.45 | 31.44 | 30.25 | 30.44 | 2,847,742 | -0.29(-0.94%) |
Feb 11, 2022 | 31.73 | 32.30 | 30.40 | 30.73 | 2,846,317 | -0.87(-2.75%) |
Feb 10, 2022 | 32.32 | 32.97 | 31.34 | 31.60 | 4,503,140 | -1.41(-4.27%) |
Feb 09, 2022 | 31.09 | 33.09 | 30.83 | 33.01 | 7,842,991 | +1.38(+4.36%) |
Feb 08, 2022 | 28.87 | 31.90 | 27.75 | 31.63 | 20,993,140 | +4.36(+15.99%) |
Feb 07, 2022 | 26.34 | 27.68 | 26.26 | 27.27 | 9,306,035 | +0.96(+3.65%) |
Feb 04, 2022 | 25.06 | 26.46 | 24.72 | 26.31 | 3,308,726 | +1.39(+5.58%) |
Feb 03, 2022 | 25.55 | 24.86 | 24.92 | 2,823,298 | -1.13(-4.34%) | |
Feb 02, 2022 | 27.64 | 27.64 | 25.93 | 26.05 | 2,039,523 | -1.16(-4.26%) |
Feb 01, 2022 | 26.72 | 27.22 | 26.01 | 27.21 | 3,285,074 | +0.74(+2.80%) |
Jan 31, 2022 | 24.62 | 26.50 | 26.47 | 4,039,817 | +2.10(+8.62%) | |
Jan 28, 2022 | 24.17 | 24.42 | 23.23 | 24.37 | 4,265,660 | +0.24(+0.99%) |
Jan 27, 2022 | 24.37 | 25.07 | 23.89 | 24.13 | 2,903,787 | -0.23(-0.94%) |
Jan 26, 2022 | 25.84 | 26.24 | 24.36 | 24.36 | 4,474,786 | -0.87(-3.45%) |
Jan 25, 2022 | 26.20 | 26.90 | 25.15 | 25.23 | 4,597,427 | -1.42(-5.33%) |
Jan 24, 2022 | 25.60 | 26.68 | 24.99 | 26.65 | 7,255,733 | +0.44(+1.68%) |
Jan 21, 2022 | 26.44 | 27.13 | 25.78 | 26.21 | 4,955,461 | -0.63(-2.35%) |
Jan 20, 2022 | 28.06 | 28.56 | 26.75 | 26.84 | 5,120,386 | -0.95(-3.42%) |
Jan 19, 2022 | 27.61 | 28.41 | 27.28 | 27.79 | 3,255,063 | +0.28(+1.02%) |
Jan 18, 2022 | 28.80 | 29.06 | 27.38 | 27.51 | 3,331,717 | -1.43(-4.94%) |
Jan 14, 2022 | 28.94 | 0 | -0.25(-0.86%) | |||
Jan 13, 2022 | 30.60 | 30.69 | 29.09 | 29.19 | 3,916,930 | +0.16(+0.55%) |
Jan 12, 2022 | 29.78 | 30.30 | 28.87 | 29.03 | 5,133,931 | -0.56(-1.89%) |
Jan 11, 2022 | 29.37 | 30.45 | 29.30 | 29.59 | 4,246,018 | +0.31(+1.06%) |
Jan 10, 2022 | 29.12 | 29.42 | 27.87 | 29.28 | 3,076,970 | -0.27(-0.91%) |
Jan 07, 2022 | 29.41 | 30.58 | 29.27 | 29.55 | 2,597,978 | +0.06(+0.20%) |
Jan 06, 2022 | 28.91 | 30.60 | 28.82 | 29.49 | 3,181,614 | +0.50(+1.72%) |
Jan 05, 2022 | 30.12 | 30.98 | 28.75 | 28.99 | 4,685,883 | -0.67(-2.26%) |
Jan 04, 2022 | 30.59 | 31.08 | 29.27 | 29.66 | 5,244,031 | -1.46(-4.69%) |
Jan 03, 2022 | 30.81 | 31.32 | 30.09 | 31.12 | 2,617,015 | +0.42(+1.37%) |
Dec 31, 2021 | 30.33 | 31.31 | 30.33 | 30.70 | 3,593,570 | +0.18(+0.59%) |
Dec 30, 2021 | 29.29 | 30.66 | 29.16 | 30.52 | 2,601,710 | +1.24(+4.23%) |
Dec 29, 2021 | 29.39 | 29.54 | 28.81 | 29.28 | 3,075,466 | -0.11(-0.37%) |
Dec 28, 2021 | 30.26 | 30.32 | 29.33 | 29.39 | 2,717,241 | -0.89(-2.94%) |
Dec 27, 2021 | 30.26 | 30.91 | 30.14 | 30.28 | 2,304,934 | -0.27(-0.88%) |
Dec 23, 2021 | 30.35 | 30.77 | 29.70 | 30.55 | 2,655,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.30 | 31.41 | 30.12 | 30.36 | 3,432,370 | -0.04(-0.13%) |
Dec 21, 2021 | 29.44 | 30.69 | 29.44 | 30.40 | 2,565,578 | +0.74(+2.49%) |
Dec 20, 2021 | 29.18 | 30.68 | 28.85 | 29.66 | 5,167,149 | +0.20(+0.68%) |
Dec 17, 2021 | 27.45 | 29.66 | 26.96 | 29.46 | 5,093,339 | +1.77(+6.39%) |
Dec 16, 2021 | 28.23 | 28.39 | 27.37 | 27.69 | 3,190,275 | -0.20(-0.72%) |
Dec 15, 2021 | 27.20 | 28.10 | 26.72 | 27.89 | 2,833,442 | +0.42(+1.53%) |
Dec 14, 2021 | 27.50 | 28.49 | 27.31 | 27.47 | 4,625,790 | -0.45(-1.61%) |
Dec 13, 2021 | 27.72 | 28.34 | 27.09 | 27.92 | 3,882,972 | +0.35(+1.27%) |
Dec 10, 2021 | 27.91 | 28.53 | 27.25 | 27.57 | 2,743,637 | -0.43(-1.54%) |
Dec 09, 2021 | 28.47 | 29.22 | 27.90 | 28.00 | 3,342,835 | -0.71(-2.47%) |
Dec 08, 2021 | 28.22 | 28.93 | 27.90 | 28.71 | 7,695,837 | +0.52(+1.84%) |
Dec 07, 2021 | 29.59 | 30.17 | 28.13 | 28.19 | 6,428,845 | -1.24(-4.21%) |
Dec 06, 2021 | 28.66 | 29.93 | 27.79 | 29.43 | 6,962,627 | +0.87(+3.05%) |
Dec 03, 2021 | 28.89 | 28.89 | 27.78 | 28.56 | 5,982,951 | -0.39(-1.35%) |
Dec 02, 2021 | 28.09 | 29.04 | 27.74 | 28.95 | 6,740,431 | +1.51(+5.50%) |
Dec 01, 2021 | 28.11 | 29.43 | 27.35 | 27.44 | 9,896,867 | -0.41(-1.47%) |
Nov 30, 2021 | 26.10 | 27.86 | 26.05 | 27.85 | 9,343,038 | +2.15(+8.37%) |
Nov 29, 2021 | 25.60 | 26.81 | 25.30 | 25.70 | 5,516,322 | +0.71(+2.84%) |
Nov 26, 2021 | 25.74 | 26.38 | 24.90 | 24.99 | 3,440,413 | -0.26(-1.03%) |
Nov 24, 2021 | 24.79 | 25.82 | 24.25 | 25.25 | 4,622,801 | +0.23(+0.92%) |
Nov 23, 2021 | 25.54 | 26.03 | 24.86 | 25.02 | 5,096,258 | -0.52(-2.04%) |
Nov 22, 2021 | 26.50 | 26.50 | 25.50 | 25.54 | 4,305,512 | -0.99(-3.73%) |
Nov 19, 2021 | 27.02 | 27.44 | 26.30 | 26.53 | 4,305,742 | -0.53(-1.96%) |
Nov 18, 2021 | 28.40 | 27.11 | 26.84 | 27.06 | 6,427,399 | -1.54(-5.38%) |
Nov 17, 2021 | 29.66 | 30.28 | 28.56 | 28.60 | 6,520,570 | -1.09(-3.67%) |
Nov 16, 2021 | 29.29 | 29.73 | 28.97 | 29.69 | 4,265,532 | +0.38(+1.30%) |
Nov 15, 2021 | 29.35 | 29.49 | 28.91 | 29.31 | 4,996,001 | -0.11(-0.37%) |
Nov 12, 2021 | 29.68 | 29.75 | 29.21 | 29.42 | 3,916,607 | -0.22(-0.74%) |
Nov 11, 2021 | 30.20 | 30.54 | 29.35 | 29.64 | 4,918,283 | -0.01(-0.03%) |
Nov 10, 2021 | 29.89 | 29.65 | 5,884,707 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.72 | 29.65 | 30.05 | 6,331,428 | -0.73(-2.37%) |
Nov 08, 2021 | 30.84 | 31.45 | 30.37 | 30.78 | 9,413,684 | +0.14(+0.46%) |
Nov 05, 2021 | 31.64 | 32.17 | 30.59 | 30.64 | 9,045,168 | -0.99(-3.13%) |
Nov 04, 2021 | 34.25 | 34.34 | 31.09 | 31.63 | 16,348,976 | -2.45(-7.19%) |
Nov 03, 2021 | 32.07 | 34.88 | 32.00 | 34.08 | 22,922,286 | +1.96(+6.10%) |
Nov 02, 2021 | 39.34 | 39.34 | 31.98 | 32.12 | 77,163,192 | -30.64(-48.82%) |