Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.77 | 32.17 | 31.72 | 32.14 | 5,241,154 | +0.21(+0.66%) |
Dec 29, 2022 | 31.78 | 32.07 | 31.74 | 31.93 | 5,304,750 | +0.11(+0.35%) |
Dec 28, 2022 | 32.59 | 32.59 | 31.74 | 31.82 | 5,685,592 | -0.42(-1.31%) |
Dec 27, 2022 | 32.21 | 32.35 | 32.10 | 32.24 | 4,700,943 | +0.03(+0.09%) |
Dec 23, 2022 | 31.87 | 32.25 | 31.78 | 32.22 | 5,641,967 | +0.55(+1.74%) |
Dec 22, 2022 | 31.92 | 32.01 | 31.26 | 31.66 | 6,793,641 | -0.57(-1.77%) |
Dec 21, 2022 | 31.96 | 32.35 | 31.74 | 32.24 | 8,843,697 | +0.87(+2.79%) |
Dec 20, 2022 | 31.30 | 31.57 | 31.16 | 31.36 | 5,742,616 | +0.12(+0.38%) |
Dec 19, 2022 | 31.49 | 31.54 | 31.10 | 31.24 | 8,164,272 | +0.25(+0.80%) |
Dec 16, 2022 | 30.72 | 31.04 | 30.50 | 30.99 | 11,336,337 | -0.55(-1.75%) |
Dec 15, 2022 | 31.78 | 31.88 | 31.29 | 31.55 | 7,703,016 | -0.48(-1.49%) |
Dec 14, 2022 | 32.24 | 32.36 | 31.88 | 32.02 | 7,881,507 | -0.19(-0.60%) |
Dec 13, 2022 | 32.12 | 32.35 | 32.01 | 32.22 | 10,057,967 | +0.84(+2.67%) |
Dec 12, 2022 | 31.11 | 31.52 | 31.05 | 31.38 | 6,394,721 | +0.36(+1.16%) |
Dec 09, 2022 | 31.17 | 31.44 | 30.98 | 31.02 | 6,858,990 | -0.20(-0.65%) |
Dec 08, 2022 | 31.82 | 31.89 | 31.10 | 31.22 | 9,591,892 | +0.02(+0.06%) |
Dec 07, 2022 | 31.45 | 31.74 | 31.09 | 31.20 | 10,884,432 | -0.42(-1.34%) |
Dec 06, 2022 | 31.91 | 32.33 | 31.50 | 31.63 | 14,007,443 | -0.58(-1.80%) |
Dec 05, 2022 | 32.93 | 33.08 | 32.02 | 32.21 | 7,785,404 | -0.33(-1.02%) |
Dec 02, 2022 | 32.33 | 32.65 | 32.31 | 32.54 | 8,253,492 | -0.33(-1.01%) |
Dec 01, 2022 | 33.12 | 33.22 | 32.79 | 32.87 | 7,661,963 | -0.17(-0.50%) |
Nov 30, 2022 | 33.14 | 33.23 | 32.60 | 33.04 | 14,409,096 | +0.54(+1.67%) |
Nov 29, 2022 | 32.39 | 32.88 | 32.37 | 32.49 | 8,914,443 | +0.53(+1.67%) |
Nov 28, 2022 | 31.87 | 32.30 | 31.68 | 31.96 | 8,128,410 | -0.50(-1.53%) |
Nov 25, 2022 | 32.39 | 32.67 | 32.32 | 32.46 | 3,810,786 | +0.27(+0.83%) |
Nov 23, 2022 | 32.10 | 32.25 | 31.92 | 32.19 | 10,390,260 | +0.08(+0.26%) |
Nov 22, 2022 | 31.63 | 32.16 | 31.47 | 32.11 | 16,594,644 | +1.62(+5.31%) |
Nov 21, 2022 | 30.45 | 30.53 | 29.72 | 30.49 | 11,519,362 | -0.84(-2.67%) |
Nov 18, 2022 | 31.07 | 31.41 | 30.76 | 31.32 | 7,301,227 | -0.29(-0.90%) |
Nov 17, 2022 | 31.21 | 31.61 | 31.02 | 31.61 | 10,447,480 | +0.35(+1.12%) |
Nov 16, 2022 | 31.62 | 31.70 | 31.17 | 31.26 | 9,539,692 | +0.06(+0.18%) |
Nov 15, 2022 | 31.29 | 31.46 | 31.09 | 31.20 | 11,159,006 | +0.33(+1.07%) |
Nov 14, 2022 | 30.90 | 31.23 | 30.86 | 30.87 | 7,294,848 | -0.27(-0.86%) |
Nov 11, 2022 | 31.20 | 31.32 | 30.93 | 31.14 | 11,316,233 | +0.82(+2.70%) |
Nov 10, 2022 | 30.59 | 30.61 | 30.05 | 30.32 | 11,794,904 | +0.57(+1.92%) |
Nov 09, 2022 | 30.31 | 30.46 | 29.70 | 29.75 | 12,356,425 | -0.96(-3.12%) |
Nov 08, 2022 | 30.84 | 30.96 | 30.46 | 30.71 | 9,769,389 | -0.55(-1.75%) |
Nov 07, 2022 | 31.31 | 31.45 | 31.14 | 31.25 | 9,872,558 | +0.37(+1.21%) |
Nov 04, 2022 | 30.87 | 31.04 | 30.58 | 30.88 | 12,044,826 | +0.80(+2.66%) |
Nov 03, 2022 | 29.63 | 30.21 | 29.56 | 30.08 | 9,050,338 | +0.25(+0.85%) |
Nov 02, 2022 | 30.27 | 29.79 | 29.82 | 12,230,528 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.53 | 30.58 | 30.12 | 30.23 | 12,255,369 | -0.07(-0.24%) |
Oct 31, 2022 | 29.74 | 30.38 | 29.71 | 30.30 | 11,392,014 | +0.12(+0.39%) |
Oct 28, 2022 | 30.10 | 30.20 | 29.75 | 30.18 | 12,404,986 | -0.07(-0.24%) |
Oct 27, 2022 | 30.44 | 30.64 | 30.18 | 30.25 | 14,021,321 | +0.84(+2.85%) |
Oct 26, 2022 | 29.10 | 29.58 | 29.06 | 29.41 | 11,801,716 | +0.21(+0.72%) |
Oct 25, 2022 | 29.16 | 29.29 | 29.01 | 29.21 | 8,647,569 | +0.25(+0.88%) |
Oct 24, 2022 | 28.78 | 29.28 | 28.68 | 28.95 | 12,647,137 | +0.40(+1.40%) |
Oct 21, 2022 | 28.02 | 28.60 | 27.94 | 28.55 | 12,399,817 | +0.36(+1.29%) |
Oct 20, 2022 | 28.35 | 28.62 | 28.06 | 28.19 | 9,076,533 | +0.05(+0.19%) |
Oct 19, 2022 | 27.74 | 28.20 | 27.70 | 28.13 | 10,706,267 | +0.38(+1.38%) |
Oct 18, 2022 | 27.97 | 28.04 | 27.30 | 27.75 | 12,265,950 | +0.00(+0.00%) |
Oct 17, 2022 | 27.79 | 28.15 | 27.75 | 27.75 | 9,317,296 | +0.14(+0.49%) |
Oct 14, 2022 | 28.33 | 28.37 | 27.59 | 27.61 | 11,581,550 | -0.75(-2.63%) |
Oct 13, 2022 | 27.33 | 28.50 | 27.33 | 28.36 | 13,431,970 | +1.09(+4.01%) |
Oct 12, 2022 | 27.09 | 27.38 | 26.89 | 27.27 | 10,089,892 | +0.13(+0.47%) |
Oct 11, 2022 | 27.35 | 27.71 | 27.08 | 27.14 | 9,683,521 | -0.49(-1.78%) |
Oct 10, 2022 | 28.08 | 28.23 | 27.61 | 27.63 | 9,765,725 | -0.66(-2.35%) |
Oct 07, 2022 | 28.46 | 28.70 | 28.14 | 28.30 | 12,127,516 | -0.05(-0.19%) |
Oct 06, 2022 | 27.69 | 28.41 | 27.68 | 28.35 | 18,084,488 | -0.22(-0.76%) |
Oct 05, 2022 | 28.20 | 28.67 | 28.00 | 28.57 | 13,726,279 | +0.09(+0.32%) |
Oct 04, 2022 | 27.77 | 28.51 | 27.71 | 28.48 | 12,464,351 | +1.07(+3.92%) |
Oct 03, 2022 | 27.16 | 27.52 | 27.08 | 27.40 | 10,768,906 | +1.41(+5.43%) |
Sep 30, 2022 | 25.98 | 26.47 | 25.90 | 25.99 | 8,579,840 | -0.18(-0.70%) |
Sep 29, 2022 | 25.82 | 26.23 | 25.51 | 26.17 | 11,962,813 | +0.17(+0.67%) |
Sep 28, 2022 | 25.15 | 26.07 | 25.06 | 26.00 | 13,451,643 | +0.92(+3.67%) |
Sep 27, 2022 | 25.34 | 25.54 | 24.94 | 25.08 | 15,275,175 | +0.26(+1.06%) |
Sep 26, 2022 | 25.33 | 25.66 | 24.77 | 24.82 | 19,240,918 | -0.75(-2.92%) |
Sep 23, 2022 | 26.46 | 26.50 | 25.44 | 25.56 | 19,483,934 | -2.47(-8.80%) |
Sep 22, 2022 | 28.45 | 28.60 | 28.03 | 28.03 | 9,676,394 | +0.25(+0.88%) |
Sep 21, 2022 | 28.47 | 28.55 | 27.79 | 27.79 | 8,652,483 | -0.44(-1.55%) |
Sep 20, 2022 | 28.38 | 28.40 | 28.08 | 28.22 | 7,948,643 | +0.09(+0.32%) |
Sep 19, 2022 | 27.63 | 28.16 | 27.58 | 28.13 | 5,517,279 | -0.10(-0.35%) |
Sep 16, 2022 | 28.47 | 28.50 | 27.95 | 28.23 | 8,725,205 | -0.45(-1.56%) |
Sep 15, 2022 | 28.63 | 28.83 | 28.54 | 28.68 | 10,587,937 | -0.53(-1.81%) |
Sep 14, 2022 | 29.11 | 29.47 | 28.98 | 29.21 | 8,445,217 | +0.28(+0.98%) |
Sep 13, 2022 | 28.89 | 29.28 | 28.79 | 28.92 | 11,142,870 | -0.33(-1.12%) |
Sep 12, 2022 | 29.25 | 29.52 | 29.11 | 29.25 | 8,482,052 | +0.40(+1.39%) |
Sep 09, 2022 | 28.63 | 28.89 | 28.52 | 28.85 | 9,511,703 | +0.90(+3.22%) |
Sep 08, 2022 | 27.71 | 28.04 | 27.63 | 27.95 | 10,676,672 | +0.03(+0.10%) |
Sep 07, 2022 | 27.76 | 27.95 | 27.49 | 27.92 | 11,926,065 | -0.42(-1.48%) |
Sep 06, 2022 | 28.70 | 28.77 | 28.25 | 28.34 | 10,462,485 | +0.00(+0.00%) |
Sep 02, 2022 | 28.80 | 28.87 | 28.24 | 28.34 | 13,226,196 | +0.49(+1.77%) |
Sep 01, 2022 | 27.79 | 27.96 | 27.49 | 27.85 | 9,639,329 | -0.23(-0.81%) |
Aug 31, 2022 | 27.50 | 28.38 | 27.42 | 28.08 | 15,585,007 | -0.53(-1.85%) |
Aug 30, 2022 | 28.83 | 28.87 | 28.42 | 28.60 | 13,013,892 | -0.96(-3.23%) |
Aug 29, 2022 | 29.07 | 29.85 | 29.05 | 29.56 | 7,857,952 | +0.13(+0.43%) |
Aug 26, 2022 | 29.77 | 29.94 | 29.35 | 29.43 | 10,435,704 | -0.31(-1.04%) |
Aug 25, 2022 | 29.72 | 29.87 | 29.59 | 29.74 | 7,684,620 | +0.35(+1.18%) |
Aug 24, 2022 | 29.17 | 29.49 | 29.05 | 29.40 | 9,767,785 | -0.24(-0.80%) |
Aug 23, 2022 | 29.31 | 29.78 | 29.28 | 29.63 | 11,203,234 | +0.76(+2.65%) |
Aug 22, 2022 | 28.70 | 28.94 | 28.47 | 28.87 | 11,617,865 | +0.18(+0.63%) |
Aug 19, 2022 | 28.98 | 29.07 | 28.65 | 28.69 | 18,227,820 | -0.37(-1.28%) |
Aug 18, 2022 | 28.82 | 29.09 | 28.75 | 29.06 | 10,175,731 | +0.57(+2.01%) |
Aug 17, 2022 | 28.25 | 28.61 | 28.02 | 28.49 | 10,477,269 | +0.33(+1.16%) |
Aug 16, 2022 | 28.27 | 28.42 | 28.08 | 28.16 | 9,378,095 | -0.03(-0.10%) |
Aug 15, 2022 | 27.71 | 28.22 | 27.57 | 28.19 | 8,924,530 | -0.65(-2.24%) |
Aug 12, 2022 | 28.50 | 28.86 | 28.35 | 28.83 | 8,583,048 | +0.23(+0.80%) |
Aug 11, 2022 | 28.53 | 28.74 | 28.37 | 28.60 | 12,209,801 | +0.89(+3.22%) |
Aug 10, 2022 | 27.89 | 27.90 | 27.48 | 27.71 | 13,042,081 | +0.21(+0.75%) |
Aug 09, 2022 | 27.62 | 27.78 | 27.41 | 27.51 | 10,630,019 | +0.37(+1.36%) |
Aug 08, 2022 | 27.30 | 27.40 | 27.03 | 27.14 | 10,757,144 | +0.45(+1.69%) |
Aug 05, 2022 | 26.16 | 26.93 | 26.16 | 26.69 | 13,632,946 | +0.28(+1.06%) |
Aug 04, 2022 | 26.94 | 26.96 | 26.38 | 26.41 | 16,036,551 | -0.31(-1.15%) |
Aug 03, 2022 | 27.18 | 27.19 | 26.63 | 26.71 | 15,029,253 | +0.30(+1.12%) |
Aug 02, 2022 | 26.99 | 27.09 | 26.41 | 26.42 | 18,925,500 | +0.28(+1.07%) |
Aug 01, 2022 | 26.09 | 26.19 | 25.86 | 26.14 | 15,529,458 | -0.30(-1.12%) |
Jul 29, 2022 | 25.91 | 26.48 | 25.91 | 26.43 | 15,774,300 | +0.82(+3.20%) |
Jul 28, 2022 | 25.63 | 25.72 | 25.21 | 25.62 | 14,954,628 | -0.26(-1.01%) |
Jul 27, 2022 | 25.51 | 25.97 | 25.27 | 25.88 | 10,855,337 | +0.62(+2.46%) |
Jul 26, 2022 | 25.51 | 25.58 | 25.10 | 25.26 | 8,954,031 | -0.05(-0.18%) |
Jul 25, 2022 | 24.98 | 25.30 | 24.80 | 25.30 | 9,849,071 | +0.51(+2.07%) |
Jul 22, 2022 | 24.84 | 25.09 | 24.58 | 24.79 | 12,118,217 | -0.21(-0.83%) |
Jul 21, 2022 | 24.49 | 25.03 | 24.38 | 25.00 | 10,462,479 | -0.32(-1.28%) |
Jul 20, 2022 | 25.27 | 25.40 | 25.01 | 25.32 | 11,095,826 | +0.07(+0.29%) |
Jul 19, 2022 | 24.76 | 25.30 | 24.75 | 25.25 | 11,724,692 | +0.66(+2.67%) |
Jul 18, 2022 | 25.01 | 25.15 | 24.49 | 24.59 | 11,519,287 | +0.60(+2.51%) |
Jul 15, 2022 | 24.02 | 24.10 | 23.70 | 23.99 | 10,141,169 | +0.58(+2.46%) |
Jul 14, 2022 | 23.08 | 23.43 | 22.82 | 23.41 | 16,245,652 | -0.89(-3.67%) |
Jul 13, 2022 | 24.00 | 24.54 | 23.96 | 24.30 | 10,247,027 | +0.12(+0.48%) |
Jul 12, 2022 | 24.03 | 24.31 | 23.90 | 24.19 | 13,760,034 | -0.52(-2.11%) |
Jul 11, 2022 | 24.70 | 24.82 | 24.37 | 24.71 | 11,271,256 | -0.34(-1.37%) |
Jul 08, 2022 | 25.51 | 25.61 | 24.86 | 25.05 | 12,687,855 | +0.05(+0.22%) |
Jul 07, 2022 | 25.14 | 25.27 | 24.84 | 25.00 | 18,360,954 | +0.95(+3.97%) |
Jul 06, 2022 | 24.18 | 24.46 | 23.42 | 24.04 | 15,466,596 | -0.39(-1.58%) |
Jul 05, 2022 | 24.66 | 24.71 | 23.87 | 24.43 | 19,264,098 | -1.02(-4.00%) |
Jul 01, 2022 | 25.15 | 25.49 | 24.56 | 25.45 | 13,242,585 | -0.06(-0.25%) |
Jun 30, 2022 | 25.63 | 25.67 | 25.13 | 25.51 | 13,862,315 | -0.38(-1.46%) |
Jun 29, 2022 | 26.63 | 26.74 | 25.83 | 25.89 | 17,102,016 | -0.27(-1.03%) |
Jun 28, 2022 | 26.39 | 26.57 | 25.90 | 26.16 | 15,003,300 | +0.33(+1.29%) |
Jun 27, 2022 | 25.78 | 26.14 | 25.64 | 25.82 | 12,066,123 | +0.42(+1.66%) |
Jun 24, 2022 | 25.36 | 25.67 | 25.08 | 25.40 | 13,734,651 | +0.78(+3.18%) |
Jun 23, 2022 | 25.43 | 25.43 | 24.35 | 24.62 | 15,218,491 | -0.66(-2.60%) |
Jun 22, 2022 | 25.24 | 25.58 | 25.05 | 25.27 | 13,923,610 | -0.93(-3.54%) |
Jun 21, 2022 | 26.25 | 26.34 | 25.93 | 26.20 | 15,495,132 | +1.22(+4.90%) |
Jun 17, 2022 | 26.19 | 26.37 | 24.91 | 24.98 | 26,536,192 | -1.64(-6.15%) |
Jun 16, 2022 | 26.78 | 27.00 | 26.50 | 26.61 | 17,726,084 | -1.30(-4.64%) |
Jun 15, 2022 | 28.12 | 28.24 | 27.25 | 27.91 | 12,066,448 | +0.14(+0.52%) |
Jun 14, 2022 | 28.38 | 28.70 | 27.43 | 27.77 | 12,902,716 | -0.32(-1.15%) |
Jun 13, 2022 | 28.30 | 28.51 | 27.50 | 28.09 | 18,490,454 | -1.12(-3.82%) |
Jun 10, 2022 | 29.24 | 29.38 | 28.94 | 29.21 | 13,537,225 | -0.95(-3.16%) |
Jun 09, 2022 | 30.54 | 30.62 | 30.15 | 30.16 | 8,855,549 | -0.54(-1.76%) |
Jun 08, 2022 | 30.52 | 30.86 | 30.38 | 30.70 | 10,802,226 | -0.06(-0.20%) |
Jun 07, 2022 | 29.97 | 30.77 | 29.94 | 30.76 | 15,406,909 | +0.98(+3.29%) |
Jun 06, 2022 | 29.87 | 30.02 | 29.69 | 29.78 | 7,501,943 | +0.11(+0.36%) |
Jun 03, 2022 | 29.49 | 29.73 | 29.46 | 29.67 | 9,072,619 | +0.14(+0.49%) |
Jun 02, 2022 | 29.13 | 29.69 | 29.04 | 29.53 | 8,458,926 | +0.12(+0.40%) |
Jun 01, 2022 | 29.44 | 29.56 | 28.95 | 29.41 | 10,951,010 | +0.29(+0.99%) |
May 31, 2022 | 29.73 | 29.88 | 29.09 | 29.13 | 14,858,142 | -0.17(-0.58%) |
May 27, 2022 | 29.16 | 29.39 | 29.01 | 29.30 | 9,338,126 | -0.10(-0.34%) |
May 26, 2022 | 29.31 | 29.62 | 29.28 | 29.40 | 11,803,951 | +0.27(+0.93%) |
May 25, 2022 | 28.92 | 29.18 | 28.76 | 29.13 | 10,493,273 | +0.26(+0.90%) |
May 24, 2022 | 28.59 | 28.95 | 28.39 | 28.86 | 11,690,451 | -0.03(-0.09%) |
May 23, 2022 | 28.79 | 29.09 | 28.67 | 28.89 | 14,024,986 | +0.75(+2.65%) |
May 20, 2022 | 28.23 | 28.61 | 27.67 | 28.14 | 14,112,889 | +0.22(+0.81%) |
May 19, 2022 | 27.49 | 28.24 | 27.48 | 27.92 | 13,800,790 | -0.07(-0.26%) |
May 18, 2022 | 28.68 | 28.85 | 27.84 | 27.99 | 12,455,507 | -0.33(-1.18%) |
May 17, 2022 | 28.40 | 28.51 | 28.14 | 28.32 | 11,905,331 | +0.41(+1.48%) |
May 16, 2022 | 27.55 | 28.15 | 27.53 | 27.91 | 18,644,052 | +0.48(+1.74%) |
May 13, 2022 | 26.98 | 27.55 | 26.97 | 27.43 | 15,598,784 | +0.79(+2.97%) |
May 12, 2022 | 26.68 | 26.72 | 26.03 | 26.64 | 18,974,398 | -0.25(-0.94%) |
May 11, 2022 | 27.39 | 27.72 | 26.85 | 26.90 | 16,872,042 | +0.29(+1.10%) |
May 10, 2022 | 26.90 | 27.09 | 26.03 | 26.60 | 17,910,758 | +0.19(+0.71%) |
May 09, 2022 | 27.47 | 27.47 | 26.34 | 26.41 | 21,286,306 | -1.94(-6.84%) |
May 06, 2022 | 28.23 | 28.39 | 27.90 | 28.36 | 19,275,890 | +0.57(+2.05%) |
May 05, 2022 | 28.17 | 28.24 | 27.40 | 27.79 | 18,814,530 | -0.56(-1.98%) |
May 04, 2022 | 28.08 | 28.41 | 27.69 | 28.35 | 17,271,536 | +0.60(+2.15%) |
May 03, 2022 | 26.97 | 27.85 | 26.91 | 27.75 | 21,665,814 | +2.06(+8.04%) |
May 02, 2022 | 25.41 | 25.69 | 25.06 | 25.69 | 14,438,616 | +0.12(+0.49%) |
Apr 29, 2022 | 26.08 | 26.27 | 25.53 | 25.56 | 17,266,404 | -0.56(-2.15%) |
Apr 28, 2022 | 25.69 | 26.18 | 25.31 | 26.12 | 15,613,766 | +0.67(+2.62%) |
Apr 27, 2022 | 25.33 | 25.60 | 25.12 | 25.45 | 14,971,074 | +0.22(+0.88%) |
Apr 26, 2022 | 25.18 | 25.73 | 25.16 | 25.23 | 15,600,032 | -0.34(-1.32%) |
Apr 25, 2022 | 25.64 | 25.71 | 24.85 | 25.57 | 20,400,676 | -1.02(-3.85%) |
Apr 22, 2022 | 27.15 | 27.39 | 26.50 | 26.59 | 13,862,154 | -0.83(-3.02%) |
Apr 21, 2022 | 28.15 | 28.24 | 27.33 | 27.42 | 10,489,396 | -0.52(-1.88%) |
Apr 20, 2022 | 27.87 | 28.02 | 27.71 | 27.95 | 9,812,465 | -0.01(-0.03%) |
Apr 19, 2022 | 27.89 | 28.26 | 27.78 | 27.95 | 10,225,576 | +0.14(+0.51%) |
Apr 18, 2022 | 27.89 | 28.00 | 27.63 | 27.81 | 8,402,187 | -0.04(-0.13%) |
Apr 14, 2022 | 27.79 | 27.96 | 27.66 | 27.85 | 9,816,798 | +0.07(+0.26%) |
Apr 13, 2022 | 27.66 | 27.81 | 27.54 | 27.78 | 10,682,144 | +0.60(+2.19%) |
Apr 12, 2022 | 27.30 | 27.64 | 27.16 | 27.18 | 12,217,468 | +0.51(+1.90%) |
Apr 11, 2022 | 27.11 | 27.14 | 26.60 | 26.67 | 11,594,938 | -0.44(-1.64%) |
Apr 08, 2022 | 26.63 | 27.20 | 26.63 | 27.12 | 17,408,252 | +0.54(+2.04%) |
Apr 07, 2022 | 26.60 | 26.72 | 26.10 | 26.58 | 15,796,970 | +0.24(+0.91%) |
Apr 06, 2022 | 26.70 | 26.80 | 26.20 | 26.33 | 14,566,015 | -0.10(-0.37%) |
Apr 05, 2022 | 26.78 | 26.97 | 26.31 | 26.43 | 21,991,826 | -0.08(-0.30%) |
Apr 04, 2022 | 26.70 | 26.73 | 26.36 | 26.51 | 14,942,577 | -0.04(-0.17%) |
Apr 01, 2022 | 26.30 | 26.58 | 26.21 | 26.56 | 11,465,994 | +0.39(+1.50%) |
Mar 31, 2022 | 26.46 | 26.62 | 26.15 | 26.17 | 15,078,468 | -0.60(-2.23%) |
Mar 30, 2022 | 26.65 | 27.00 | 26.60 | 26.76 | 16,580,170 | +0.41(+1.55%) |
Mar 29, 2022 | 26.03 | 26.40 | 25.79 | 26.35 | 17,525,454 | -0.28(-1.07%) |
Mar 28, 2022 | 26.89 | 26.90 | 26.53 | 26.64 | 16,704,215 | -1.00(-3.61%) |
Mar 25, 2022 | 27.22 | 27.80 | 27.22 | 27.63 | 19,013,426 | +0.28(+1.01%) |
Mar 24, 2022 | 27.59 | 27.65 | 27.24 | 27.36 | 11,721,275 | -0.02(-0.07%) |
Mar 23, 2022 | 27.14 | 27.55 | 27.05 | 27.38 | 23,921,010 | +0.97(+3.67%) |
Mar 22, 2022 | 26.62 | 26.62 | 26.11 | 26.41 | 12,126,308 | -0.12(-0.44%) |
Mar 21, 2022 | 26.17 | 26.58 | 26.17 | 26.52 | 15,337,641 | +0.94(+3.69%) |
Mar 18, 2022 | 25.51 | 25.68 | 25.25 | 25.58 | 18,280,374 | -0.27(-1.03%) |
Mar 17, 2022 | 25.78 | 26.01 | 25.64 | 25.85 | 21,012,672 | +0.38(+1.50%) |
Mar 16, 2022 | 25.27 | 25.47 | 25.04 | 25.46 | 19,844,908 | +0.50(+2.00%) |
Mar 15, 2022 | 24.57 | 25.21 | 24.30 | 24.96 | 17,531,974 | +0.17(+0.68%) |
Mar 14, 2022 | 24.81 | 25.00 | 24.42 | 24.80 | 21,835,636 | -0.36(-1.45%) |
Mar 11, 2022 | 25.26 | 25.59 | 25.10 | 25.16 | 21,970,834 | -0.68(-2.62%) |
Mar 10, 2022 | 25.70 | 25.93 | 25.40 | 25.84 | 22,962,240 | +0.00(+0.00%) |
Mar 09, 2022 | 25.90 | 26.29 | 25.56 | 25.84 | 27,523,450 | -0.64(-2.42%) |
Mar 08, 2022 | 26.20 | 26.94 | 25.88 | 26.48 | 38,071,444 | +1.11(+4.39%) |
Mar 07, 2022 | 25.25 | 25.57 | 24.89 | 25.36 | 29,568,888 | +0.44(+1.75%) |
Mar 04, 2022 | 24.94 | 25.08 | 24.53 | 24.93 | 25,793,070 | -0.65(-2.54%) |
Mar 03, 2022 | 25.97 | 26.24 | 25.48 | 25.58 | 21,034,894 | -1.22(-4.55%) |
Mar 02, 2022 | 26.54 | 26.99 | 26.41 | 26.80 | 32,121,100 | +1.44(+5.69%) |
Mar 01, 2022 | 25.61 | 26.10 | 25.08 | 25.36 | 27,923,556 | -0.64(-2.46%) |
Feb 28, 2022 | 25.39 | 26.12 | 25.20 | 26.00 | 42,513,444 | -1.35(-4.95%) |
Feb 25, 2022 | 26.75 | 27.37 | 26.89 | 27.35 | 25,136,956 | +1.39(+5.35%) |
Feb 24, 2022 | 26.49 | 26.71 | 25.37 | 25.96 | 44,884,980 | -1.74(-6.30%) |
Feb 23, 2022 | 27.78 | 27.94 | 27.59 | 27.71 | 13,392,509 | +0.06(+0.23%) |
Feb 22, 2022 | 28.27 | 28.37 | 27.42 | 27.64 | 18,363,018 | -0.63(-2.23%) |
Feb 18, 2022 | 28.27 | 0 | -0.46(-1.61%) | |||
Feb 17, 2022 | 28.91 | 29.00 | 28.48 | 28.74 | 14,044,999 | +0.12(+0.43%) |
Feb 16, 2022 | 28.61 | 29.07 | 28.56 | 28.61 | 17,360,408 | +0.28(+0.99%) |
Feb 15, 2022 | 28.18 | 28.46 | 27.71 | 28.33 | 22,463,138 | -0.26(-0.89%) |
Feb 14, 2022 | 29.19 | 29.21 | 28.33 | 28.59 | 23,387,014 | -0.69(-2.35%) |
Feb 11, 2022 | 29.58 | 30.10 | 29.21 | 29.28 | 33,650,156 | +0.15(+0.51%) |
Feb 10, 2022 | 29.07 | 29.61 | 29.01 | 29.13 | 14,778,911 | +0.06(+0.21%) |
Feb 09, 2022 | 29.32 | 29.69 | 29.00 | 29.06 | 20,040,848 | +0.16(+0.55%) |
Feb 08, 2022 | 29.48 | 29.57 | 28.44 | 28.91 | 22,352,682 | -0.47(-1.59%) |
Feb 07, 2022 | 28.80 | 29.59 | 28.69 | 29.37 | 17,753,020 | +0.41(+1.40%) |
Feb 04, 2022 | 28.83 | 29.24 | 28.80 | 28.97 | 19,240,646 | +0.64(+2.27%) |
Feb 03, 2022 | 28.25 | 28.49 | 28.32 | 15,039,836 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.02 | 28.21 | 27.86 | 28.16 | 13,362,095 | +0.18(+0.63%) |
Feb 01, 2022 | 27.49 | 28.10 | 27.37 | 27.98 | 17,483,572 | +0.74(+2.72%) |
Jan 31, 2022 | 27.42 | 27.09 | 27.24 | 11,551,442 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.36 | 27.62 | 27.00 | 27.37 | 16,582,421 | -0.41(-1.46%) |
Jan 27, 2022 | 28.21 | 28.32 | 27.44 | 27.78 | 16,684,964 | +0.03(+0.10%) |
Jan 26, 2022 | 28.20 | 28.31 | 27.54 | 27.75 | 18,856,816 | +0.09(+0.32%) |
Jan 25, 2022 | 26.65 | 27.73 | 26.30 | 27.66 | 20,037,472 | +1.25(+4.74%) |
Jan 24, 2022 | 25.90 | 26.42 | 25.45 | 26.41 | 23,830,496 | -0.64(-2.38%) |
Jan 21, 2022 | 27.18 | 27.38 | 26.91 | 27.06 | 19,832,598 | -0.57(-2.07%) |
Jan 20, 2022 | 27.78 | 28.17 | 27.60 | 27.63 | 14,251,313 | -0.65(-2.31%) |
Jan 19, 2022 | 28.64 | 28.76 | 27.96 | 28.28 | 16,404,978 | -0.25(-0.86%) |
Jan 18, 2022 | 28.54 | 28.69 | 28.10 | 28.53 | 18,238,224 | +0.30(+1.06%) |
Jan 14, 2022 | 28.23 | 0 | +0.72(+2.63%) | |||
Jan 13, 2022 | 27.66 | 27.84 | 27.45 | 27.50 | 16,893,284 | +0.03(+0.10%) |
Jan 12, 2022 | 27.43 | 27.66 | 27.35 | 27.48 | 21,836,646 | +0.57(+2.13%) |
Jan 11, 2022 | 26.25 | 26.95 | 26.14 | 26.91 | 16,521,333 | +0.86(+3.32%) |
Jan 10, 2022 | 26.31 | 26.39 | 25.88 | 26.04 | 11,581,709 | -0.10(-0.37%) |
Jan 07, 2022 | 25.79 | 26.17 | 25.62 | 26.14 | 18,356,108 | +0.76(+2.99%) |
Jan 06, 2022 | 25.57 | 25.65 | 25.19 | 25.38 | 15,164,705 | +0.39(+1.55%) |
Jan 05, 2022 | 25.49 | 25.61 | 24.99 | 24.99 | 15,329,006 | -0.16(-0.63%) |
Jan 04, 2022 | 24.78 | 25.28 | 24.77 | 25.15 | 17,526,362 | +1.04(+4.31%) |