Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.73 | 15,848,237 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,281 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,616,674 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.15 | 32.75 | 32.87 | 13,146,043 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,411,673 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.26 | 33.86 | 18,010,140 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,309,422 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,034 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.80 | 37.24 | 9,676,745 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.70 | 7,620,563 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,461,520 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,122 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,050 | +1.71(+4.60%) |
Sep 13, 2022 | 38.28 | 38.76 | 36.98 | 37.21 | 11,500,092 | -1.63(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.30 | 38.84 | 9,235,625 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.40 | 38.35 | 9,957,328 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,178,325 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,127 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.93 | 36.14 | 11,149,683 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.66 | 11,814,122 | +1.17(+3.31%) |
Sep 01, 2022 | 36.15 | 36.42 | 35.08 | 35.48 | 10,919,724 | -1.25(-3.41%) |
Aug 31, 2022 | 36.37 | 37.70 | 35.91 | 36.73 | 12,863,307 | -0.51(-1.37%) |
Aug 30, 2022 | 38.16 | 38.22 | 36.81 | 37.24 | 12,773,887 | -1.64(-4.21%) |
Aug 29, 2022 | 37.84 | 39.32 | 37.61 | 38.88 | 12,108,367 | +0.92(+2.44%) |
Aug 26, 2022 | 38.44 | 38.77 | 37.74 | 37.96 | 9,289,563 | -0.72(-1.87%) |
Aug 25, 2022 | 38.63 | 39.38 | 38.53 | 38.68 | 13,228,362 | +0.25(+0.65%) |
Aug 24, 2022 | 37.69 | 38.61 | 37.69 | 38.43 | 11,941,230 | +0.53(+1.40%) |
Aug 23, 2022 | 36.31 | 38.08 | 36.17 | 37.90 | 16,597,022 | +2.35(+6.61%) |
Aug 22, 2022 | 35.35 | 36.03 | 34.75 | 35.55 | 9,478,338 | -0.19(-0.54%) |
Aug 19, 2022 | 35.49 | 36.17 | 35.25 | 35.74 | 13,391,499 | -0.01(-0.03%) |
Aug 18, 2022 | 34.70 | 35.85 | 34.63 | 35.75 | 11,168,115 | +1.67(+4.89%) |
Aug 17, 2022 | 33.92 | 34.49 | 33.56 | 34.08 | 7,999,386 | -0.17(-0.51%) |
Aug 16, 2022 | 34.64 | 35.25 | 33.98 | 34.26 | 10,072,476 | -0.17(-0.50%) |
Aug 15, 2022 | 34.41 | 34.69 | 33.73 | 34.43 | 7,933,533 | -1.33(-3.72%) |
Aug 12, 2022 | 35.23 | 35.84 | 34.90 | 35.76 | 6,899,218 | +0.24(+0.68%) |
Aug 11, 2022 | 34.28 | 35.92 | 34.27 | 35.52 | 13,646,501 | +1.90(+5.64%) |
Aug 10, 2022 | 33.69 | 33.95 | 32.56 | 33.62 | 13,815,985 | -0.07(-0.20%) |
Aug 09, 2022 | 33.93 | 34.06 | 33.36 | 33.69 | 7,908,927 | +0.33(+0.98%) |
Aug 08, 2022 | 33.40 | 33.85 | 33.22 | 33.36 | 6,286,915 | -0.01(-0.03%) |
Aug 05, 2022 | 32.26 | 33.82 | 32.19 | 33.37 | 7,128,325 | +0.68(+2.09%) |
Aug 04, 2022 | 33.99 | 34.07 | 32.54 | 32.69 | 12,194,755 | -1.53(-4.47%) |
Aug 03, 2022 | 35.54 | 35.66 | 34.06 | 34.22 | 12,006,038 | -1.11(-3.13%) |
Aug 02, 2022 | 35.14 | 35.80 | 34.98 | 35.33 | 10,372,717 | +0.28(+0.80%) |
Aug 01, 2022 | 34.89 | 35.41 | 34.07 | 35.05 | 13,107,347 | -0.61(-1.70%) |
Jul 29, 2022 | 34.91 | 35.82 | 34.45 | 35.65 | 12,788,439 | +1.27(+3.70%) |
Jul 28, 2022 | 35.28 | 35.53 | 33.93 | 34.38 | 10,689,869 | -0.60(-1.71%) |
Jul 27, 2022 | 34.70 | 35.26 | 34.22 | 34.98 | 11,501,728 | +0.70(+2.05%) |
Jul 26, 2022 | 35.43 | 35.73 | 33.75 | 34.28 | 17,896,918 | -0.55(-1.58%) |
Jul 25, 2022 | 34.33 | 34.91 | 33.71 | 34.83 | 13,626,004 | +1.06(+3.14%) |
Jul 22, 2022 | 34.09 | 35.13 | 33.56 | 33.77 | 20,510,162 | +1.39(+4.28%) |
Jul 21, 2022 | 31.75 | 32.39 | 31.06 | 32.38 | 15,139,279 | -0.49(-1.49%) |
Jul 20, 2022 | 32.30 | 32.98 | 32.02 | 32.87 | 10,367,373 | -0.08(-0.23%) |
Jul 19, 2022 | 31.85 | 33.06 | 31.85 | 32.95 | 11,282,478 | +1.05(+3.29%) |
Jul 18, 2022 | 31.97 | 32.32 | 31.68 | 31.90 | 11,936,374 | +0.80(+2.57%) |
Jul 15, 2022 | 30.87 | 31.16 | 30.18 | 31.10 | 11,084,508 | +0.93(+3.10%) |
Jul 14, 2022 | 29.85 | 30.27 | 29.51 | 30.17 | 15,399,237 | -0.92(-2.97%) |
Jul 13, 2022 | 30.98 | 32.19 | 30.83 | 31.09 | 9,489,837 | -0.42(-1.34%) |
Jul 12, 2022 | 30.97 | 31.95 | 30.90 | 31.51 | 10,676,233 | -0.62(-1.92%) |
Jul 11, 2022 | 32.37 | 32.71 | 31.85 | 32.13 | 9,263,851 | -0.91(-2.77%) |
Jul 08, 2022 | 33.61 | 33.91 | 32.62 | 33.04 | 11,453,481 | -0.06(-0.17%) |
Jul 07, 2022 | 32.68 | 33.63 | 32.52 | 33.10 | 10,466,378 | +1.59(+5.04%) |
Jul 06, 2022 | 31.67 | 32.37 | 30.45 | 31.51 | 13,530,601 | -0.58(-1.80%) |
Jul 05, 2022 | 33.25 | 33.84 | 31.48 | 32.09 | 18,324,804 | -2.23(-6.51%) |
Jul 01, 2022 | 34.62 | 34.70 | 32.84 | 34.33 | 11,253,118 | -0.11(-0.31%) |
Jun 30, 2022 | 34.05 | 35.57 | 34.01 | 34.43 | 15,924,103 | -0.40(-1.16%) |
Jun 29, 2022 | 36.13 | 36.23 | 34.61 | 34.84 | 12,954,249 | -0.76(-2.14%) |
Jun 28, 2022 | 35.44 | 36.33 | 35.11 | 35.60 | 14,452,454 | +1.04(+3.01%) |
Jun 27, 2022 | 34.45 | 34.64 | 33.62 | 34.56 | 30,559,766 | +0.80(+2.37%) |
Jun 24, 2022 | 33.91 | 35.14 | 33.37 | 33.76 | 23,794,838 | +0.08(+0.23%) |
Jun 23, 2022 | 36.27 | 36.36 | 33.09 | 33.68 | 29,291,766 | -2.45(-6.77%) |
Jun 22, 2022 | 35.11 | 36.89 | 34.75 | 36.13 | 18,004,466 | -1.25(-3.35%) |
Jun 21, 2022 | 36.48 | 37.81 | 36.21 | 37.38 | 18,873,602 | +2.10(+5.95%) |
Jun 17, 2022 | 37.17 | 37.70 | 35.11 | 35.28 | 33,528,888 | -1.77(-4.78%) |
Jun 16, 2022 | 39.02 | 39.15 | 36.90 | 37.05 | 22,424,648 | -2.93(-7.32%) |
Jun 15, 2022 | 41.97 | 41.97 | 39.62 | 39.98 | 15,673,766 | -1.64(-3.93%) |
Jun 14, 2022 | 43.37 | 43.72 | 40.93 | 41.61 | 14,006,672 | -1.06(-2.48%) |
Jun 13, 2022 | 43.64 | 43.87 | 41.93 | 42.67 | 12,951,537 | -2.78(-6.12%) |
Jun 10, 2022 | 45.42 | 46.10 | 44.79 | 45.46 | 11,735,994 | -0.90(-1.93%) |
Jun 09, 2022 | 46.98 | 47.33 | 46.31 | 46.35 | 11,929,491 | -1.38(-2.88%) |
Jun 08, 2022 | 47.18 | 47.98 | 46.29 | 47.73 | 15,681,897 | +0.62(+1.31%) |
Jun 07, 2022 | 45.25 | 47.25 | 45.13 | 47.11 | 15,299,149 | +1.65(+3.62%) |
Jun 06, 2022 | 46.01 | 46.22 | 45.14 | 45.47 | 6,953,252 | -0.24(-0.53%) |
Jun 03, 2022 | 44.69 | 45.96 | 44.61 | 45.71 | 9,196,080 | +1.13(+2.53%) |
Jun 02, 2022 | 44.97 | 45.12 | 44.21 | 44.58 | 8,467,057 | -0.37(-0.81%) |
Jun 01, 2022 | 45.29 | 45.57 | 44.29 | 44.95 | 15,788,839 | +0.69(+1.57%) |
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,814,614 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.45 | 44.25 | 46.25 | 14,541,841 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,012,830 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,098 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.12 | 11,735,142 | +0.09(+0.21%) |
May 23, 2022 | 40.21 | 42.20 | 39.77 | 42.03 | 13,850,866 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.79 | 39.45 | 10,205,134 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.74 | 38.38 | 39.19 | 12,635,776 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,144,800 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.69 | 41.20 | 10,355,891 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,426 | +1.34(+3.44%) |
May 13, 2022 | 38.08 | 39.17 | 37.96 | 39.08 | 10,214,164 | +1.64(+4.38%) |
May 12, 2022 | 36.44 | 37.48 | 35.57 | 37.44 | 14,002,948 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.31 | 36.70 | 36.81 | 12,057,823 | +0.46(+1.27%) |
May 10, 2022 | 36.91 | 37.55 | 35.46 | 36.35 | 11,532,177 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.46 | 36.48 | 36.49 | 15,468,959 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,317 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.74 | 40.37 | 16,971,462 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,265 | +2.35(+6.10%) |
May 03, 2022 | 37.41 | 38.84 | 37.33 | 38.52 | 9,258,293 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,235 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,090,894 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,992,460 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.82 | 37.69 | 38.33 | 11,069,496 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,785,758 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,989,844 | -2.84(-7.11%) |
Apr 22, 2022 | 38.35 | 41.72 | 38.08 | 39.96 | 21,625,090 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,944,624 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.09 | 40.08 | 40.95 | 12,448,036 | -0.72(-1.73%) |
Apr 19, 2022 | 41.38 | 42.70 | 41.25 | 41.66 | 10,458,713 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.40 | 41.90 | 11,599,118 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,168,545 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,013 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.17 | 39.62 | 39.84 | 8,454,039 | +0.19(+0.48%) |
Apr 11, 2022 | 40.91 | 40.91 | 39.59 | 39.65 | 8,338,321 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,488 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,283 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,111 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.82 | 10,917,725 | -1.05(-2.62%) |
Apr 04, 2022 | 40.22 | 40.55 | 39.08 | 39.86 | 11,085,635 | -0.13(-0.34%) |
Apr 01, 2022 | 39.53 | 40.74 | 39.51 | 40.00 | 12,728,011 | +0.36(+0.92%) |
Mar 31, 2022 | 40.00 | 40.69 | 39.56 | 39.63 | 12,111,031 | -0.86(-2.13%) |
Mar 30, 2022 | 41.09 | 41.68 | 40.24 | 40.49 | 10,633,494 | -0.40(-0.99%) |
Mar 29, 2022 | 38.84 | 41.06 | 38.56 | 40.90 | 13,764,723 | +0.86(+2.16%) |
Mar 28, 2022 | 40.87 | 40.91 | 39.76 | 40.03 | 14,575,475 | -1.87(-4.46%) |
Mar 25, 2022 | 40.74 | 41.92 | 40.55 | 41.90 | 12,775,015 | +1.00(+2.44%) |
Mar 24, 2022 | 40.76 | 41.94 | 40.59 | 40.91 | 16,960,160 | +0.22(+0.54%) |
Mar 23, 2022 | 40.41 | 41.13 | 40.28 | 40.69 | 20,812,374 | +1.16(+2.94%) |
Mar 22, 2022 | 39.53 | 40.30 | 39.21 | 39.53 | 16,135,109 | +0.01(+0.02%) |
Mar 21, 2022 | 39.02 | 39.80 | 38.87 | 39.52 | 20,097,902 | +1.40(+3.67%) |
Mar 18, 2022 | 37.85 | 38.65 | 37.55 | 38.11 | 29,465,412 | +0.21(+0.56%) |
Mar 17, 2022 | 37.17 | 38.22 | 36.75 | 37.90 | 39,592,084 | +1.56(+4.30%) |
Mar 16, 2022 | 37.77 | 38.26 | 36.07 | 36.34 | 28,659,440 | -1.32(-3.52%) |
Mar 15, 2022 | 38.20 | 38.90 | 37.12 | 37.66 | 17,963,608 | -2.20(-5.51%) |
Mar 14, 2022 | 40.35 | 40.36 | 39.18 | 39.86 | 14,998,773 | -1.30(-3.15%) |
Mar 11, 2022 | 40.95 | 41.92 | 40.71 | 41.16 | 13,812,731 | -0.48(-1.15%) |
Mar 10, 2022 | 41.35 | 41.94 | 40.38 | 41.64 | 16,150,043 | +0.81(+1.97%) |
Mar 09, 2022 | 41.63 | 42.48 | 39.81 | 40.83 | 31,628,550 | -2.42(-5.59%) |
Mar 08, 2022 | 41.30 | 44.39 | 41.30 | 43.25 | 42,794,288 | +2.86(+7.08%) |
Mar 07, 2022 | 37.88 | 41.64 | 37.78 | 40.39 | 31,032,450 | +3.03(+8.11%) |
Mar 04, 2022 | 36.60 | 37.48 | 36.17 | 37.36 | 23,894,872 | +0.40(+1.09%) |
Mar 03, 2022 | 37.06 | 37.73 | 35.99 | 36.95 | 23,805,232 | -0.69(-1.83%) |
Mar 02, 2022 | 37.00 | 37.87 | 36.64 | 37.64 | 16,884,016 | +1.51(+4.17%) |
Mar 01, 2022 | 38.03 | 38.30 | 35.18 | 36.14 | 21,453,396 | -1.51(-4.00%) |
Feb 28, 2022 | 37.30 | 37.67 | 36.43 | 37.64 | 15,572,725 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.99 | 37.17 | 37.85 | 11,864,360 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,516,532 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,529 | +0.18(+0.48%) |
Feb 22, 2022 | 39.75 | 39.87 | 37.38 | 37.94 | 21,816,908 | -0.63(-1.64%) |
Feb 18, 2022 | 38.58 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,174 | -0.56(-1.39%) |
Feb 16, 2022 | 39.02 | 40.91 | 39.00 | 40.00 | 22,139,296 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.55 | 36.57 | 38.46 | 15,557,069 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.79 | 37.41 | 37.70 | 13,340,566 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,191,819 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,549,836 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.11 | 37.28 | 37.80 | 12,999,411 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,149,790 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.10 | 36.38 | 38.51 | 21,458,862 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,865,832 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,860,951 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,096,400 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.80 | 19,643,908 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.37 | 17,193,198 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,983,262 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,462,376 | -0.90(-2.36%) |
Jan 26, 2022 | 37.36 | 38.52 | 36.74 | 38.06 | 27,165,288 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,266,532 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,775,724 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,481,299 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,261 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,659,952 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.39 | 35.90 | 19,972,872 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,382,511 | -0.27(-0.77%) |
Jan 12, 2022 | 34.93 | 35.16 | 34.38 | 34.86 | 13,797,176 | -0.03(-0.08%) |
Jan 11, 2022 | 33.86 | 34.94 | 33.69 | 34.89 | 16,010,630 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.85 | 32.98 | 33.59 | 16,222,334 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,988,989 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,670,909 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,144 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,130 | +1.47(+4.85%) |
Jan 03, 2022 | 28.76 | 30.58 | 28.67 | 30.34 | 19,637,830 | +1.69(+5.91%) |
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,356 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,067 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,067 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.92 | 28.40 | 28.80 | 7,472,353 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,205,770 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.15 | 28.28 | 7,487,022 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,139,972 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.17 | 8,822,653 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,447 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.39 | 27.71 | 17,977,034 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,562 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.37 | 27.31 | 28.03 | 9,796,456 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.38 | 8,904,454 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,105 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,785,753 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,080 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,107 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.02 | 29.42 | 9,566,948 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,151 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,179 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.84 | 28.04 | 13,083,839 | +0.90(+3.31%) |
Dec 01, 2021 | 28.29 | 28.65 | 27.10 | 27.14 | 15,567,517 | -0.29(-1.05%) |
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,770,100 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,216,771 | -0.05(-0.17%) |
Nov 26, 2021 | 27.86 | 28.39 | 27.06 | 28.28 | 13,033,461 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,965,651 | +0.22(+0.74%) |
Nov 23, 2021 | 29.45 | 30.05 | 29.35 | 29.69 | 11,461,076 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,411,831 | +0.28(+0.96%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.46 | 28.62 | 20,065,634 | -1.72(-5.68%) |
Nov 18, 2021 | 30.46 | 30.51 | 30.28 | 30.34 | 9,303,683 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,354 | -0.79(-2.52%) |
Nov 16, 2021 | 31.26 | 31.77 | 30.92 | 31.32 | 7,869,451 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,382 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,713,903 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.55 | 31.05 | 31.22 | 6,681,675 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,072 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.66 | 31.73 | 32.51 | 11,470,806 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.67 | 14,885,310 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,843,742 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,349 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.66 | 31.41 | 10,968,752 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,635 | -0.10(-0.30%) |
Nov 01, 2021 | 31.19 | 31.97 | 31.45 | 31.71 | 8,952,182 | +0.99(+3.22%) |
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,301 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,384 | +0.72(+2.34%) |
Oct 27, 2021 | 32.26 | 32.55 | 30.94 | 30.99 | 14,716,297 | -1.64(-5.02%) |
Oct 26, 2021 | 33.05 | 32.61 | 32.63 | 12,252,124 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,256,775 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,681,426 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.67 | 12,756,784 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,357,642 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,934,729 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,116,553 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,356 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,356 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,130,839 | -0.11(-0.37%) |
Oct 12, 2021 | 30.90 | 31.87 | 30.68 | 31.31 | 19,289,058 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.66 | 30.52 | 30.91 | 17,786,634 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,387 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,724,698 | +1.03(+3.61%) |
Oct 06, 2021 | 28.66 | 29.08 | 28.07 | 28.51 | 12,673,963 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.10 | 29.13 | 12,877,705 | -0.28(-0.94%) |
Oct 04, 2021 | 29.46 | 29.97 | 29.18 | 29.41 | 17,094,394 | +0.50(+1.71%) |