Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.65 | 26.99 | 26.30 | 26.39 | 2,089,267 | -0.36(-1.36%) |
Oct 28, 2022 | 26.17 | 26.91 | 25.70 | 26.75 | 2,376,526 | +0.48(+1.83%) |
Oct 27, 2022 | 26.79 | 27.59 | 26.27 | 26.27 | 4,266,277 | -1.33(-4.83%) |
Oct 26, 2022 | 27.72 | 28.46 | 27.53 | 27.60 | 1,786,594 | -0.11(-0.39%) |
Oct 25, 2022 | 26.70 | 28.05 | 26.70 | 27.71 | 2,386,244 | +0.95(+3.56%) |
Oct 24, 2022 | 26.53 | 26.96 | 25.82 | 26.76 | 1,187,115 | +0.36(+1.38%) |
Oct 21, 2022 | 25.18 | 26.41 | 25.08 | 26.40 | 1,405,735 | +1.15(+4.55%) |
Oct 20, 2022 | 25.60 | 26.53 | 25.22 | 25.25 | 1,571,628 | -0.24(-0.92%) |
Oct 19, 2022 | 26.28 | 26.52 | 25.23 | 25.48 | 1,661,213 | -0.89(-3.39%) |
Oct 18, 2022 | 26.37 | 26.86 | 25.98 | 26.38 | 1,679,220 | +0.70(+2.71%) |
Oct 17, 2022 | 25.23 | 25.80 | 25.00 | 25.68 | 1,861,624 | +1.18(+4.81%) |
Oct 14, 2022 | 25.67 | 25.99 | 24.35 | 24.50 | 1,651,986 | -0.79(-3.14%) |
Oct 13, 2022 | 24.89 | 25.72 | 24.17 | 25.30 | 2,004,643 | -0.30(-1.19%) |
Oct 12, 2022 | 25.57 | 25.77 | 24.96 | 25.60 | 1,090,518 | +0.20(+0.77%) |
Oct 11, 2022 | 25.66 | 25.76 | 24.39 | 25.41 | 2,905,691 | -0.85(-3.25%) |
Oct 10, 2022 | 26.54 | 26.82 | 26.06 | 26.26 | 1,730,009 | -0.14(-0.52%) |
Oct 07, 2022 | 26.61 | 26.74 | 26.12 | 26.40 | 1,244,169 | -0.64(-2.36%) |
Oct 06, 2022 | 26.62 | 27.25 | 26.48 | 27.04 | 1,391,137 | +0.33(+1.25%) |
Oct 05, 2022 | 25.88 | 26.83 | 25.88 | 26.70 | 1,504,626 | +0.12(+0.44%) |
Oct 04, 2022 | 25.61 | 26.77 | 25.45 | 26.58 | 2,573,120 | +1.72(+6.91%) |
Oct 03, 2022 | 24.11 | 25.13 | 23.66 | 24.87 | 2,791,480 | +1.18(+4.97%) |
Sep 30, 2022 | 23.54 | 24.16 | 23.18 | 23.69 | 2,505,765 | -0.21(-0.86%) |
Sep 29, 2022 | 24.62 | 24.63 | 23.30 | 23.90 | 2,224,294 | -1.28(-5.07%) |
Sep 28, 2022 | 24.41 | 25.37 | 24.30 | 25.17 | 2,165,657 | +0.95(+3.93%) |
Sep 27, 2022 | 24.53 | 24.75 | 23.83 | 24.22 | 1,683,513 | +0.14(+0.57%) |
Sep 26, 2022 | 24.19 | 24.77 | 24.06 | 24.08 | 1,301,818 | -0.28(-1.17%) |
Sep 23, 2022 | 24.26 | 24.56 | 23.81 | 24.37 | 1,675,229 | -0.30(-1.23%) |
Sep 22, 2022 | 25.93 | 25.98 | 24.53 | 24.67 | 1,848,964 | -1.42(-5.45%) |
Sep 21, 2022 | 26.61 | 27.00 | 26.05 | 26.09 | 1,743,870 | -0.20(-0.75%) |
Sep 20, 2022 | 26.80 | 26.93 | 26.22 | 26.29 | 1,517,642 | -0.87(-3.22%) |
Sep 19, 2022 | 26.43 | 27.20 | 26.35 | 27.16 | 1,686,898 | +0.69(+2.59%) |
Sep 16, 2022 | 27.10 | 27.25 | 26.27 | 26.48 | 5,149,715 | -1.00(-3.64%) |
Sep 15, 2022 | 27.38 | 28.58 | 27.23 | 27.48 | 2,689,138 | +0.13(+0.47%) |
Sep 14, 2022 | 27.35 | 27.68 | 26.46 | 27.35 | 2,838,016 | +0.20(+0.72%) |
Sep 13, 2022 | 26.66 | 27.36 | 26.48 | 27.15 | 3,574,412 | -0.55(-1.98%) |
Sep 12, 2022 | 27.56 | 27.80 | 27.16 | 27.70 | 2,478,441 | +0.36(+1.33%) |
Sep 09, 2022 | 26.49 | 27.52 | 26.49 | 27.34 | 1,991,451 | +0.79(+2.99%) |
Sep 08, 2022 | 26.40 | 26.57 | 25.89 | 26.54 | 2,378,334 | -0.19(-0.70%) |
Sep 07, 2022 | 24.39 | 26.99 | 24.16 | 26.73 | 4,807,758 | +2.79(+11.64%) |
Sep 06, 2022 | 24.57 | 24.73 | 23.80 | 23.94 | 1,827,440 | -0.47(-1.93%) |
Sep 02, 2022 | 25.30 | 25.51 | 24.23 | 24.42 | 1,349,147 | -0.51(-2.05%) |
Sep 01, 2022 | 24.26 | 24.96 | 23.87 | 24.93 | 1,427,876 | +0.38(+1.56%) |
Aug 31, 2022 | 25.22 | 25.27 | 24.44 | 24.54 | 2,082,908 | -0.77(-3.02%) |
Aug 30, 2022 | 25.48 | 25.72 | 25.00 | 25.31 | 857,462 | +0.14(+0.55%) |
Aug 29, 2022 | 25.02 | 25.51 | 25.02 | 25.17 | 1,088,229 | -0.24(-0.93%) |
Aug 26, 2022 | 26.61 | 26.78 | 25.30 | 25.41 | 1,726,350 | -1.19(-4.46%) |
Aug 25, 2022 | 26.35 | 26.86 | 26.23 | 26.59 | 1,361,967 | +0.21(+0.78%) |
Aug 24, 2022 | 26.83 | 26.88 | 26.34 | 26.39 | 1,806,548 | -0.12(-0.44%) |
Aug 23, 2022 | 26.65 | 27.24 | 26.50 | 26.51 | 1,329,776 | -0.01(-0.04%) |
Aug 22, 2022 | 26.87 | 27.16 | 26.39 | 26.52 | 1,566,183 | -0.91(-3.33%) |
Aug 19, 2022 | 28.03 | 28.17 | 27.17 | 27.43 | 1,343,749 | -0.97(-3.42%) |
Aug 18, 2022 | 28.24 | 28.63 | 27.69 | 28.40 | 1,413,794 | +0.10(+0.35%) |
Aug 17, 2022 | 28.59 | 28.65 | 28.02 | 28.30 | 2,105,774 | -0.87(-2.99%) |
Aug 16, 2022 | 28.15 | 29.40 | 28.14 | 29.17 | 1,532,228 | +0.79(+2.77%) |
Aug 15, 2022 | 28.09 | 28.63 | 27.91 | 28.39 | 2,191,039 | +0.04(+0.14%) |
Aug 12, 2022 | 28.27 | 28.45 | 28.00 | 28.35 | 1,466,982 | +0.36(+1.30%) |
Aug 11, 2022 | 27.98 | 28.45 | 27.72 | 27.99 | 2,332,014 | +0.75(+2.74%) |
Aug 10, 2022 | 26.92 | 27.42 | 26.70 | 27.24 | 1,728,015 | +1.10(+4.20%) |
Aug 09, 2022 | 27.20 | 27.20 | 25.90 | 26.14 | 1,465,245 | -1.31(-4.77%) |
Aug 08, 2022 | 26.87 | 27.93 | 26.79 | 27.45 | 2,143,135 | +0.86(+3.24%) |
Aug 05, 2022 | 26.52 | 27.22 | 26.50 | 26.59 | 1,289,468 | -0.35(-1.31%) |
Aug 04, 2022 | 26.87 | 27.28 | 26.71 | 26.94 | 1,346,843 | -0.08(-0.29%) |
Aug 03, 2022 | 26.76 | 27.34 | 26.63 | 27.02 | 1,523,195 | +0.66(+2.52%) |
Aug 02, 2022 | 26.92 | 27.03 | 26.34 | 26.36 | 1,238,066 | -0.86(-3.16%) |
Aug 01, 2022 | 26.66 | 27.57 | 26.28 | 27.22 | 1,728,355 | +0.35(+1.31%) |
Jul 29, 2022 | 26.12 | 26.90 | 25.68 | 26.87 | 2,243,011 | +0.76(+2.92%) |
Jul 28, 2022 | 24.28 | 26.30 | 24.28 | 26.10 | 2,740,231 | +1.48(+5.99%) |
Jul 27, 2022 | 23.53 | 25.04 | 23.53 | 24.63 | 4,120,281 | +1.00(+4.22%) |
Jul 26, 2022 | 24.15 | 24.15 | 23.46 | 23.63 | 2,738,079 | -0.82(-3.36%) |
Jul 25, 2022 | 24.78 | 24.84 | 24.14 | 24.45 | 2,517,716 | -0.28(-1.15%) |
Jul 22, 2022 | 25.05 | 25.59 | 24.56 | 24.73 | 2,070,485 | -0.13(-0.51%) |
Jul 21, 2022 | 24.30 | 24.89 | 24.01 | 24.86 | 1,552,145 | +0.54(+2.21%) |
Jul 20, 2022 | 23.60 | 24.38 | 23.52 | 24.32 | 2,129,986 | +0.66(+2.77%) |
Jul 19, 2022 | 22.92 | 23.85 | 22.88 | 23.67 | 1,656,308 | +1.02(+4.49%) |
Jul 18, 2022 | 22.59 | 23.39 | 22.52 | 22.65 | 1,709,298 | +0.35(+1.58%) |
Jul 15, 2022 | 22.47 | 22.62 | 21.89 | 22.30 | 1,090,839 | +0.31(+1.42%) |
Jul 14, 2022 | 22.18 | 22.22 | 21.50 | 21.99 | 1,609,128 | -0.54(-2.39%) |
Jul 13, 2022 | 21.82 | 22.81 | 21.56 | 22.53 | 1,639,559 | +0.25(+1.14%) |
Jul 12, 2022 | 21.83 | 22.49 | 21.83 | 22.27 | 2,671,061 | +0.42(+1.92%) |
Jul 11, 2022 | 21.89 | 22.22 | 21.64 | 21.85 | 1,845,873 | -0.12(-0.53%) |
Jul 08, 2022 | 21.95 | 22.33 | 21.72 | 21.97 | 1,461,276 | -0.11(-0.49%) |
Jul 07, 2022 | 21.44 | 22.19 | 21.31 | 22.08 | 1,632,310 | +0.69(+3.25%) |
Jul 06, 2022 | 22.19 | 22.52 | 20.95 | 21.38 | 2,126,567 | -0.93(-4.16%) |
Jul 05, 2022 | 20.53 | 22.36 | 20.32 | 22.31 | 2,590,360 | +1.53(+7.34%) |
Jul 01, 2022 | 20.93 | 21.31 | 20.44 | 20.79 | 2,509,076 | -0.11(-0.51%) |
Jun 30, 2022 | 20.70 | 21.18 | 20.04 | 20.89 | 2,366,947 | -0.28(-1.34%) |
Jun 29, 2022 | 21.87 | 21.87 | 21.04 | 21.18 | 2,003,187 | -0.82(-3.73%) |
Jun 28, 2022 | 22.91 | 23.12 | 21.85 | 22.00 | 2,021,225 | -0.65(-2.85%) |
Jun 27, 2022 | 23.27 | 23.35 | 22.53 | 22.64 | 2,876,063 | -0.49(-2.11%) |
Jun 24, 2022 | 22.21 | 23.24 | 22.17 | 23.13 | 6,709,561 | +1.09(+4.92%) |
Jun 23, 2022 | 21.32 | 22.14 | 21.32 | 22.05 | 3,383,250 | +0.96(+4.54%) |
Jun 22, 2022 | 20.51 | 21.49 | 20.41 | 21.09 | 2,110,605 | +0.34(+1.65%) |
Jun 21, 2022 | 21.55 | 21.62 | 20.70 | 20.75 | 3,313,295 | -0.02(-0.09%) |
Jun 17, 2022 | 19.85 | 21.02 | 19.81 | 20.77 | 6,274,037 | +0.84(+4.22%) |
Jun 16, 2022 | 21.31 | 21.33 | 19.58 | 19.92 | 4,442,829 | -2.21(-9.98%) |
Jun 15, 2022 | 21.28 | 22.53 | 21.17 | 22.13 | 3,467,241 | +1.21(+5.79%) |
Jun 14, 2022 | 21.26 | 21.47 | 20.62 | 20.92 | 2,887,832 | -0.22(-1.06%) |
Jun 13, 2022 | 20.93 | 21.43 | 20.79 | 21.15 | 3,807,783 | -0.49(-2.26%) |
Jun 10, 2022 | 22.79 | 22.98 | 21.63 | 21.64 | 2,290,200 | -1.65(-7.10%) |
Jun 09, 2022 | 23.73 | 23.79 | 23.27 | 23.29 | 1,427,221 | -0.71(-2.97%) |
Jun 08, 2022 | 24.04 | 24.35 | 23.72 | 24.00 | 1,472,319 | -0.21(-0.85%) |
Jun 07, 2022 | 24.15 | 24.81 | 23.84 | 24.21 | 2,217,365 | -0.46(-1.86%) |
Jun 06, 2022 | 24.34 | 24.89 | 23.98 | 24.67 | 1,646,846 | +0.33(+1.37%) |
Jun 03, 2022 | 24.83 | 24.83 | 24.18 | 24.33 | 1,517,158 | -0.77(-3.08%) |
Jun 02, 2022 | 24.31 | 25.11 | 24.13 | 25.11 | 2,196,373 | +1.02(+4.22%) |
Jun 01, 2022 | 24.42 | 24.83 | 24.00 | 24.09 | 4,809,797 | -1.69(-6.56%) |
May 31, 2022 | 25.52 | 25.94 | 25.16 | 25.78 | 2,926,460 | -0.04(-0.15%) |
May 27, 2022 | 25.52 | 26.01 | 25.27 | 25.82 | 1,906,067 | +0.43(+1.69%) |
May 26, 2022 | 24.48 | 25.88 | 24.48 | 25.39 | 2,764,529 | +1.20(+4.97%) |
May 25, 2022 | 22.88 | 24.50 | 22.85 | 24.19 | 2,294,446 | +1.06(+4.56%) |
May 24, 2022 | 23.98 | 24.21 | 22.76 | 23.13 | 2,668,643 | -1.22(-5.02%) |
May 23, 2022 | 24.59 | 24.73 | 23.84 | 24.35 | 1,662,086 | +0.06(+0.24%) |
May 20, 2022 | 24.85 | 24.85 | 23.73 | 24.29 | 2,216,674 | -0.05(-0.20%) |
May 19, 2022 | 24.33 | 24.91 | 24.14 | 24.34 | 2,442,886 | -0.18(-0.72%) |
May 18, 2022 | 25.28 | 25.30 | 24.09 | 24.52 | 3,713,477 | -1.62(-6.21%) |
May 17, 2022 | 26.12 | 26.51 | 25.38 | 26.14 | 2,635,234 | +0.76(+3.00%) |
May 16, 2022 | 25.65 | 25.91 | 25.19 | 25.38 | 2,189,494 | -0.53(-2.04%) |
May 13, 2022 | 25.33 | 26.33 | 25.20 | 25.91 | 2,362,576 | +1.12(+4.54%) |
May 12, 2022 | 23.64 | 25.27 | 23.64 | 24.78 | 2,851,455 | +0.90(+3.77%) |
May 11, 2022 | 25.17 | 25.55 | 23.71 | 23.88 | 2,503,271 | -1.20(-4.79%) |
May 10, 2022 | 26.15 | 26.61 | 24.77 | 25.09 | 3,759,266 | -0.89(-3.41%) |
May 09, 2022 | 25.92 | 26.96 | 25.77 | 25.97 | 2,375,418 | -0.81(-3.02%) |
May 06, 2022 | 27.06 | 27.06 | 25.79 | 26.78 | 3,177,993 | -0.46(-1.68%) |
May 05, 2022 | 27.85 | 28.16 | 26.61 | 27.24 | 3,441,602 | -1.24(-4.34%) |
May 04, 2022 | 27.57 | 28.51 | 26.92 | 28.48 | 3,285,327 | +0.93(+3.39%) |
May 03, 2022 | 27.34 | 27.80 | 27.09 | 27.54 | 3,270,559 | +0.24(+0.89%) |
May 02, 2022 | 26.42 | 27.38 | 26.21 | 27.30 | 3,465,123 | +0.90(+3.39%) |
Apr 29, 2022 | 27.25 | 28.08 | 26.34 | 26.40 | 3,689,981 | -1.25(-4.51%) |
Apr 28, 2022 | 26.49 | 27.95 | 24.89 | 27.65 | 6,431,584 | +1.55(+5.93%) |
Apr 27, 2022 | 26.68 | 27.27 | 25.90 | 26.10 | 5,113,707 | -0.49(-1.83%) |
Apr 26, 2022 | 27.80 | 28.09 | 26.38 | 26.59 | 4,851,977 | -1.36(-4.88%) |
Apr 25, 2022 | 26.68 | 28.01 | 26.38 | 27.95 | 3,250,061 | +0.86(+3.16%) |
Apr 22, 2022 | 27.42 | 27.74 | 26.87 | 27.09 | 3,680,423 | -0.72(-2.59%) |
Apr 21, 2022 | 29.27 | 29.30 | 27.66 | 27.81 | 2,962,168 | -1.17(-4.03%) |
Apr 20, 2022 | 29.30 | 29.49 | 28.97 | 28.98 | 2,605,612 | -0.04(-0.13%) |
Apr 19, 2022 | 27.84 | 29.24 | 27.84 | 29.02 | 2,986,288 | +1.30(+4.67%) |
Apr 18, 2022 | 27.77 | 28.32 | 27.23 | 27.73 | 2,659,840 | -0.15(-0.52%) |
Apr 14, 2022 | 28.37 | 28.78 | 27.75 | 27.87 | 2,334,870 | -0.35(-1.24%) |
Apr 13, 2022 | 28.23 | 28.83 | 28.19 | 28.22 | 2,291,967 | -0.15(-0.51%) |
Apr 12, 2022 | 28.10 | 28.99 | 28.06 | 28.37 | 3,561,973 | +0.60(+2.17%) |
Apr 11, 2022 | 27.40 | 28.65 | 27.40 | 27.76 | 2,308,515 | -0.15(-0.52%) |
Apr 08, 2022 | 27.52 | 28.55 | 27.28 | 27.91 | 2,660,292 | +0.57(+2.10%) |
Apr 07, 2022 | 27.51 | 27.83 | 26.26 | 27.34 | 3,634,027 | -0.24(-0.88%) |
Apr 06, 2022 | 26.95 | 27.87 | 26.66 | 27.58 | 7,109,887 | +0.05(+0.18%) |
Apr 05, 2022 | 27.59 | 27.93 | 27.36 | 27.53 | 3,849,829 | -0.09(-0.32%) |
Apr 04, 2022 | 27.26 | 27.88 | 27.07 | 27.62 | 2,990,557 | +0.30(+1.11%) |
Apr 01, 2022 | 27.37 | 27.54 | 27.00 | 27.32 | 3,118,040 | +0.13(+0.47%) |
Mar 31, 2022 | 26.35 | 27.60 | 26.20 | 27.19 | 8,049,157 | -1.04(-3.69%) |
Mar 30, 2022 | 29.33 | 29.36 | 27.76 | 28.23 | 4,901,553 | -1.73(-5.78%) |
Mar 29, 2022 | 29.30 | 30.64 | 29.25 | 29.97 | 3,805,098 | +1.32(+4.62%) |
Mar 28, 2022 | 28.44 | 28.93 | 28.36 | 28.64 | 4,649,293 | -0.31(-1.08%) |
Mar 25, 2022 | 29.60 | 29.90 | 28.77 | 28.95 | 2,766,054 | -0.92(-3.06%) |
Mar 24, 2022 | 29.96 | 30.15 | 29.58 | 29.87 | 3,312,351 | -0.02(-0.07%) |
Mar 23, 2022 | 31.86 | 32.10 | 29.86 | 29.89 | 3,168,944 | -2.38(-7.36%) |
Mar 22, 2022 | 32.35 | 32.64 | 32.02 | 32.26 | 2,501,205 | -0.11(-0.33%) |
Mar 21, 2022 | 33.23 | 33.62 | 31.97 | 32.37 | 2,795,707 | -0.85(-2.55%) |
Mar 18, 2022 | 32.22 | 33.34 | 31.75 | 33.22 | 3,015,196 | +1.06(+3.30%) |
Mar 17, 2022 | 31.50 | 32.16 | 31.42 | 32.16 | 1,962,868 | +0.33(+1.04%) |
Mar 16, 2022 | 30.92 | 32.07 | 30.74 | 31.83 | 2,224,953 | +1.17(+3.81%) |
Mar 15, 2022 | 29.67 | 30.76 | 29.67 | 30.66 | 1,763,852 | +1.14(+3.86%) |
Mar 14, 2022 | 30.26 | 30.45 | 29.22 | 29.52 | 2,280,130 | -0.88(-2.88%) |
Mar 11, 2022 | 31.20 | 31.55 | 30.37 | 30.39 | 2,418,198 | -0.59(-1.92%) |
Mar 10, 2022 | 30.04 | 31.21 | 29.83 | 30.99 | 3,773,793 | +0.65(+2.15%) |
Mar 09, 2022 | 29.99 | 30.98 | 29.99 | 30.34 | 3,181,203 | +0.99(+3.39%) |
Mar 08, 2022 | 28.46 | 30.30 | 28.46 | 29.34 | 5,006,763 | +1.03(+3.65%) |
Mar 07, 2022 | 31.31 | 31.36 | 28.29 | 28.31 | 4,462,200 | -3.16(-10.03%) |
Mar 04, 2022 | 32.13 | 32.21 | 31.01 | 31.47 | 3,049,265 | -0.66(-2.06%) |
Mar 03, 2022 | 32.41 | 32.71 | 31.81 | 32.13 | 2,044,971 | -0.30(-0.93%) |
Mar 02, 2022 | 31.03 | 32.72 | 31.03 | 32.43 | 3,258,209 | +1.49(+4.80%) |
Mar 01, 2022 | 31.81 | 32.11 | 30.79 | 30.94 | 3,908,376 | -1.11(-3.45%) |
Feb 28, 2022 | 32.15 | 32.65 | 31.59 | 32.05 | 3,812,971 | -0.76(-2.31%) |
Feb 25, 2022 | 31.64 | 32.82 | 31.74 | 32.81 | 3,602,643 | +0.97(+3.05%) |
Feb 24, 2022 | 29.67 | 31.94 | 29.46 | 31.83 | 5,670,432 | +0.98(+3.18%) |
Feb 23, 2022 | 29.38 | 31.39 | 29.01 | 30.85 | 10,604,328 | +1.59(+5.44%) |
Feb 22, 2022 | 31.36 | 32.42 | 28.30 | 29.26 | 15,367,264 | -7.06(-19.43%) |
Feb 18, 2022 | 36.32 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.87 | 37.98 | 36.18 | 36.20 | 4,634,676 | -1.90(-4.99%) |
Feb 16, 2022 | 38.42 | 38.66 | 37.82 | 38.11 | 2,164,505 | -0.72(-1.85%) |
Feb 15, 2022 | 39.22 | 39.55 | 38.55 | 38.82 | 3,003,205 | +0.12(+0.30%) |
Feb 14, 2022 | 38.80 | 39.55 | 38.48 | 38.71 | 2,459,471 | -0.29(-0.75%) |
Feb 11, 2022 | 39.69 | 40.00 | 38.65 | 39.00 | 2,005,940 | -0.50(-1.28%) |
Feb 10, 2022 | 39.65 | 41.04 | 39.29 | 39.50 | 1,741,425 | -1.05(-2.59%) |
Feb 09, 2022 | 39.81 | 40.68 | 39.66 | 40.55 | 2,097,516 | +1.32(+3.37%) |
Feb 08, 2022 | 38.42 | 39.44 | 38.40 | 39.23 | 2,322,789 | +0.70(+1.81%) |
Feb 07, 2022 | 38.70 | 39.02 | 38.17 | 38.53 | 2,035,429 | +0.11(+0.28%) |
Feb 04, 2022 | 38.18 | 38.84 | 37.51 | 38.43 | 2,901,397 | +0.17(+0.46%) |
Feb 03, 2022 | 38.54 | 38.23 | 38.25 | 1,927,834 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.15 | 39.39 | 38.45 | 39.00 | 1,871,080 | +0.02(+0.05%) |
Feb 01, 2022 | 38.82 | 39.10 | 38.02 | 38.98 | 2,468,712 | +0.33(+0.85%) |
Jan 31, 2022 | 37.42 | 38.69 | 38.65 | 2,485,388 | +1.25(+3.35%) | |
Jan 28, 2022 | 36.27 | 37.42 | 35.66 | 37.40 | 2,469,856 | +1.48(+4.11%) |
Jan 27, 2022 | 37.69 | 38.10 | 35.89 | 35.92 | 3,471,205 | -1.66(-4.42%) |
Jan 26, 2022 | 39.28 | 39.66 | 37.40 | 37.58 | 2,497,438 | -1.08(-2.79%) |
Jan 25, 2022 | 37.86 | 38.98 | 37.41 | 38.66 | 2,830,230 | -0.12(-0.30%) |
Jan 24, 2022 | 36.37 | 38.88 | 35.36 | 38.78 | 5,594,524 | +1.19(+3.18%) |
Jan 21, 2022 | 37.87 | 38.84 | 37.37 | 37.58 | 3,256,208 | -0.66(-1.73%) |
Jan 20, 2022 | 39.29 | 40.14 | 38.17 | 38.24 | 3,554,298 | -0.97(-2.48%) |
Jan 19, 2022 | 39.73 | 40.14 | 39.19 | 39.21 | 2,536,260 | -0.42(-1.05%) |
Jan 18, 2022 | 40.01 | 40.48 | 39.42 | 39.63 | 2,811,155 | -1.23(-3.02%) |
Jan 14, 2022 | 40.86 | 0 | -1.61(-3.79%) | |||
Jan 13, 2022 | 43.40 | 43.45 | 42.33 | 42.47 | 1,121,675 | -0.64(-1.49%) |
Jan 12, 2022 | 43.14 | 43.69 | 42.75 | 43.12 | 1,175,863 | -0.23(-0.54%) |
Jan 11, 2022 | 42.78 | 43.40 | 42.12 | 43.35 | 1,350,586 | +0.37(+0.86%) |
Jan 10, 2022 | 42.93 | 43.04 | 41.48 | 42.98 | 2,230,412 | -0.55(-1.27%) |
Jan 07, 2022 | 45.71 | 45.81 | 43.51 | 43.53 | 1,644,869 | -2.17(-4.74%) |
Jan 06, 2022 | 45.31 | 46.02 | 44.76 | 45.70 | 961,621 | +0.23(+0.51%) |
Jan 05, 2022 | 47.43 | 47.54 | 45.23 | 45.47 | 2,361,497 | -1.34(-2.86%) |
Jan 04, 2022 | 46.22 | 47.06 | 46.22 | 46.80 | 2,290,290 | +0.82(+1.77%) |
Jan 03, 2022 | 45.70 | 46.73 | 45.70 | 45.99 | 1,479,103 | +0.33(+0.72%) |
Dec 31, 2021 | 45.54 | 45.89 | 45.32 | 45.66 | 909,369 | +0.04(+0.09%) |
Dec 30, 2021 | 46.31 | 46.65 | 45.61 | 45.62 | 903,193 | -0.76(-1.63%) |
Dec 29, 2021 | 45.80 | 46.71 | 45.79 | 46.38 | 1,666,658 | +0.56(+1.23%) |
Dec 28, 2021 | 45.63 | 46.40 | 45.62 | 45.81 | 1,414,606 | +0.17(+0.36%) |
Dec 27, 2021 | 44.95 | 45.65 | 44.68 | 45.65 | 2,184,042 | +0.70(+1.56%) |
Dec 23, 2021 | 45.29 | 45.75 | 44.92 | 44.95 | 2,668,059 | -0.19(-0.43%) |
Dec 22, 2021 | 44.29 | 45.52 | 44.29 | 45.14 | 4,425,048 | +0.83(+1.86%) |
Dec 21, 2021 | 44.05 | 44.35 | 43.44 | 44.32 | 2,757,006 | +0.77(+1.76%) |
Dec 20, 2021 | 43.80 | 43.82 | 42.50 | 43.55 | 2,277,759 | -0.78(-1.75%) |
Dec 17, 2021 | 44.47 | 44.80 | 43.81 | 44.33 | 3,947,684 | -0.70(-1.55%) |
Dec 16, 2021 | 46.01 | 46.14 | 44.78 | 45.03 | 3,072,774 | -0.79(-1.72%) |
Dec 15, 2021 | 44.87 | 45.90 | 43.94 | 45.81 | 2,553,407 | +1.25(+2.81%) |
Dec 14, 2021 | 43.96 | 45.00 | 43.83 | 44.56 | 2,820,961 | +0.17(+0.37%) |
Dec 13, 2021 | 43.94 | 44.83 | 42.99 | 44.40 | 2,855,935 | +0.87(+2.01%) |
Dec 10, 2021 | 43.71 | 44.03 | 43.14 | 43.52 | 1,387,912 | +0.05(+0.11%) |
Dec 09, 2021 | 44.00 | 44.61 | 43.47 | 43.47 | 984,497 | -0.95(-2.14%) |
Dec 08, 2021 | 44.41 | 44.67 | 43.89 | 44.43 | 1,076,733 | +0.38(+0.86%) |
Dec 07, 2021 | 44.50 | 45.34 | 43.92 | 44.05 | 1,796,768 | +0.05(+0.11%) |
Dec 06, 2021 | 42.43 | 44.39 | 42.12 | 44.00 | 3,667,671 | +1.60(+3.78%) |
Dec 03, 2021 | 43.87 | 43.98 | 42.12 | 42.40 | 2,211,023 | -1.14(-2.61%) |
Dec 02, 2021 | 42.03 | 43.67 | 41.99 | 43.53 | 1,951,843 | +1.51(+3.60%) |
Dec 01, 2021 | 42.14 | 43.70 | 41.99 | 42.02 | 4,000,844 | +0.43(+1.03%) |
Nov 30, 2021 | 40.83 | 41.94 | 40.77 | 41.59 | 3,046,690 | +0.31(+0.75%) |
Nov 29, 2021 | 41.55 | 41.80 | 40.88 | 41.28 | 1,923,491 | +0.28(+0.69%) |
Nov 26, 2021 | 41.10 | 41.63 | 40.54 | 41.00 | 1,635,407 | -1.59(-3.74%) |
Nov 24, 2021 | 42.13 | 42.89 | 41.89 | 42.59 | 1,230,457 | -0.04(-0.09%) |
Nov 23, 2021 | 42.61 | 42.93 | 41.76 | 42.63 | 1,322,363 | -0.16(-0.36%) |
Nov 22, 2021 | 43.03 | 43.47 | 42.26 | 42.79 | 1,232,411 | +0.09(+0.20%) |
Nov 19, 2021 | 42.68 | 43.15 | 42.47 | 42.70 | 1,674,437 | -0.22(-0.52%) |
Nov 18, 2021 | 43.36 | 42.96 | 42.67 | 42.92 | 997,298 | -0.08(-0.18%) |
Nov 17, 2021 | 44.75 | 44.88 | 42.89 | 43.00 | 1,488,514 | -1.63(-3.65%) |
Nov 16, 2021 | 44.01 | 45.11 | 43.67 | 44.63 | 1,655,094 | +0.76(+1.73%) |
Nov 15, 2021 | 43.86 | 44.09 | 43.14 | 43.87 | 1,137,624 | +0.35(+0.80%) |
Nov 12, 2021 | 42.47 | 44.12 | 42.26 | 43.52 | 1,525,186 | +1.15(+2.70%) |
Nov 11, 2021 | 42.88 | 43.06 | 42.16 | 42.38 | 1,209,343 | -0.17(-0.39%) |
Nov 10, 2021 | 43.12 | 42.54 | 1,295,206 | -0.64(-1.48%) | ||
Nov 09, 2021 | 43.32 | 43.93 | 43.01 | 43.18 | 1,134,872 | -0.25(-0.58%) |
Nov 08, 2021 | 43.70 | 44.05 | 43.24 | 43.44 | 1,317,187 | -0.24(-0.55%) |
Nov 05, 2021 | 44.04 | 44.39 | 43.40 | 43.68 | 1,510,792 | +0.05(+0.11%) |
Nov 04, 2021 | 43.65 | 44.87 | 43.42 | 43.63 | 1,169,631 | -0.17(-0.40%) |
Nov 03, 2021 | 42.95 | 44.41 | 42.95 | 43.80 | 1,540,029 | +0.82(+1.92%) |
Nov 02, 2021 | 43.74 | 44.18 | 42.91 | 42.98 | 2,394,953 | -0.67(-1.53%) |