Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.88 | 14.41 | 13.84 | 13.90 | 1,683,603 | -0.11(-0.79%) |
Sep 29, 2022 | 14.16 | 14.19 | 13.69 | 14.01 | 1,741,566 | -0.38(-2.64%) |
Sep 28, 2022 | 14.42 | 14.66 | 14.29 | 14.39 | 1,719,754 | +0.02(+0.14%) |
Sep 27, 2022 | 14.12 | 14.39 | 13.96 | 14.37 | 1,467,955 | +0.45(+3.23%) |
Sep 26, 2022 | 14.04 | 14.39 | 13.90 | 13.92 | 2,075,694 | -0.22(-1.56%) |
Sep 23, 2022 | 14.18 | 14.34 | 13.84 | 14.14 | 2,328,238 | -0.22(-1.53%) |
Sep 22, 2022 | 14.50 | 14.59 | 14.22 | 14.36 | 1,861,108 | -0.19(-1.31%) |
Sep 21, 2022 | 15.07 | 15.21 | 14.55 | 14.55 | 1,940,621 | -0.42(-2.81%) |
Sep 20, 2022 | 15.15 | 15.25 | 14.86 | 14.97 | 1,554,039 | -0.45(-2.92%) |
Sep 19, 2022 | 15.27 | 15.43 | 15.07 | 15.42 | 1,371,626 | +0.04(+0.26%) |
Sep 16, 2022 | 15.40 | 15.54 | 15.07 | 15.38 | 2,071,559 | -0.17(-1.09%) |
Sep 15, 2022 | 15.39 | 15.88 | 15.38 | 15.55 | 1,375,710 | +0.03(+0.19%) |
Sep 14, 2022 | 15.47 | 15.61 | 15.19 | 15.52 | 1,482,292 | +0.05(+0.32%) |
Sep 13, 2022 | 15.49 | 15.55 | 15.25 | 15.47 | 1,774,362 | -0.45(-2.83%) |
Sep 12, 2022 | 16.18 | 16.33 | 15.77 | 15.92 | 2,001,082 | -0.11(-0.69%) |
Sep 09, 2022 | 15.93 | 16.14 | 15.76 | 16.03 | 2,740,883 | +0.27(+1.71%) |
Sep 08, 2022 | 14.94 | 15.78 | 14.72 | 15.76 | 2,287,294 | +0.78(+5.21%) |
Sep 07, 2022 | 14.65 | 14.99 | 14.64 | 14.98 | 2,324,531 | +0.19(+1.28%) |
Sep 06, 2022 | 14.84 | 14.88 | 14.53 | 14.79 | 1,833,265 | -0.04(-0.27%) |
Sep 02, 2022 | 15.11 | 15.20 | 14.76 | 14.83 | 1,796,281 | -0.12(-0.80%) |
Sep 01, 2022 | 14.80 | 15.04 | 14.62 | 14.95 | 2,797,881 | -0.09(-0.60%) |
Aug 31, 2022 | 15.25 | 15.47 | 15.03 | 15.04 | 1,831,404 | -0.15(-0.99%) |
Aug 30, 2022 | 15.46 | 15.55 | 15.06 | 15.19 | 1,677,989 | -0.10(-0.65%) |
Aug 29, 2022 | 15.11 | 15.47 | 15.05 | 15.29 | 1,859,026 | -0.02(-0.13%) |
Aug 26, 2022 | 15.65 | 15.91 | 15.23 | 15.31 | 2,709,991 | -0.41(-2.61%) |
Aug 25, 2022 | 15.54 | 15.86 | 15.52 | 15.72 | 2,787,482 | +0.18(+1.16%) |
Aug 24, 2022 | 15.84 | 16.02 | 15.52 | 15.54 | 3,035,154 | -0.31(-1.96%) |
Aug 23, 2022 | 15.69 | 16.17 | 15.61 | 15.85 | 3,981,336 | +0.08(+0.51%) |
Aug 22, 2022 | 15.87 | 16.19 | 15.62 | 15.77 | 4,459,592 | -0.43(-2.65%) |
Aug 19, 2022 | 16.88 | 17.04 | 16.08 | 16.20 | 4,871,241 | -0.90(-5.26%) |
Aug 18, 2022 | 16.92 | 17.24 | 16.92 | 17.10 | 1,996,184 | +0.16(+0.94%) |
Aug 17, 2022 | 17.13 | 17.30 | 16.93 | 16.94 | 2,966,558 | -0.28(-1.63%) |
Aug 16, 2022 | 16.96 | 17.34 | 16.79 | 17.22 | 5,126,803 | +0.11(+0.64%) |
Aug 15, 2022 | 17.02 | 17.58 | 16.95 | 17.11 | 5,275,507 | -0.06(-0.35%) |
Aug 12, 2022 | 17.25 | 17.45 | 16.84 | 17.17 | 8,257,863 | +0.08(+0.47%) |
Aug 11, 2022 | 19.00 | 19.13 | 16.90 | 17.09 | 26,412,276 | -5.68(-24.95%) |
Aug 10, 2022 | 22.96 | 23.18 | 22.49 | 22.77 | 5,829,531 | +0.78(+3.55%) |
Aug 09, 2022 | 22.80 | 22.80 | 21.30 | 21.99 | 2,657,609 | -0.95(-4.14%) |
Aug 08, 2022 | 23.60 | 24.56 | 22.87 | 22.94 | 3,414,316 | -0.26(-1.12%) |
Aug 05, 2022 | 22.28 | 23.28 | 22.22 | 23.20 | 2,229,986 | +0.40(+1.75%) |
Aug 04, 2022 | 22.59 | 22.97 | 22.23 | 22.80 | 1,884,678 | +0.23(+1.02%) |
Aug 03, 2022 | 21.77 | 22.87 | 21.77 | 22.57 | 1,769,044 | +1.01(+4.68%) |
Aug 02, 2022 | 21.34 | 22.15 | 21.34 | 21.56 | 1,028,663 | -0.28(-1.28%) |
Aug 01, 2022 | 21.63 | 22.29 | 21.50 | 21.84 | 1,355,866 | -0.27(-1.22%) |
Jul 29, 2022 | 22.16 | 22.16 | 21.59 | 22.11 | 1,339,501 | +0.13(+0.59%) |
Jul 28, 2022 | 21.35 | 22.08 | 21.09 | 21.98 | 1,694,617 | +0.68(+3.19%) |
Jul 27, 2022 | 20.73 | 21.43 | 20.36 | 21.30 | 1,126,544 | +0.83(+4.05%) |
Jul 26, 2022 | 20.88 | 20.88 | 20.08 | 20.47 | 1,449,716 | -0.90(-4.21%) |
Jul 25, 2022 | 21.31 | 21.83 | 20.88 | 21.37 | 2,362,367 | +0.08(+0.38%) |
Jul 22, 2022 | 21.95 | 22.03 | 21.00 | 21.29 | 1,454,721 | -0.55(-2.52%) |
Jul 21, 2022 | 20.71 | 21.86 | 20.50 | 21.84 | 1,903,600 | +1.12(+5.41%) |
Jul 20, 2022 | 19.89 | 20.84 | 19.89 | 20.72 | 1,506,822 | +0.79(+3.96%) |
Jul 19, 2022 | 19.29 | 19.96 | 19.18 | 19.93 | 1,817,062 | +0.92(+4.84%) |
Jul 18, 2022 | 19.53 | 19.67 | 18.94 | 19.01 | 1,166,480 | -0.12(-0.63%) |
Jul 15, 2022 | 19.20 | 19.37 | 18.68 | 19.13 | 1,206,087 | +0.35(+1.86%) |
Jul 14, 2022 | 19.18 | 19.25 | 18.45 | 18.78 | 1,273,566 | -0.43(-2.24%) |
Jul 13, 2022 | 18.90 | 19.69 | 18.53 | 19.21 | 1,517,868 | +0.09(+0.47%) |
Jul 12, 2022 | 19.44 | 19.97 | 18.93 | 19.12 | 1,596,177 | -0.31(-1.60%) |
Jul 11, 2022 | 19.86 | 20.11 | 19.35 | 19.43 | 1,452,250 | -0.40(-2.02%) |
Jul 08, 2022 | 19.55 | 20.20 | 19.28 | 19.83 | 1,361,063 | +0.05(+0.25%) |
Jul 07, 2022 | 19.21 | 19.84 | 19.16 | 19.78 | 1,454,533 | +0.57(+2.97%) |
Jul 06, 2022 | 18.85 | 19.44 | 18.77 | 19.21 | 2,743,094 | +0.59(+3.17%) |
Jul 05, 2022 | 17.50 | 18.62 | 17.43 | 18.62 | 2,797,156 | +0.70(+3.91%) |
Jul 01, 2022 | 18.06 | 18.48 | 17.68 | 17.92 | 1,935,824 | -0.12(-0.67%) |
Jun 30, 2022 | 18.47 | 18.59 | 17.88 | 18.04 | 2,457,580 | -0.78(-4.14%) |
Jun 29, 2022 | 19.22 | 19.22 | 18.67 | 18.82 | 1,191,024 | -0.48(-2.49%) |
Jun 28, 2022 | 19.62 | 20.02 | 19.28 | 19.30 | 1,680,419 | -0.37(-1.88%) |
Jun 27, 2022 | 20.57 | 20.60 | 19.38 | 19.67 | 1,656,205 | -0.67(-3.29%) |
Jun 24, 2022 | 19.72 | 20.38 | 19.65 | 20.34 | 2,951,036 | +0.74(+3.78%) |
Jun 23, 2022 | 19.67 | 19.76 | 18.89 | 19.60 | 2,169,630 | +0.24(+1.24%) |
Jun 22, 2022 | 19.18 | 19.80 | 19.10 | 19.36 | 1,292,952 | -0.10(-0.51%) |
Jun 21, 2022 | 19.13 | 19.65 | 18.81 | 19.46 | 2,429,139 | +0.39(+2.05%) |
Jun 17, 2022 | 18.87 | 19.41 | 18.66 | 19.07 | 3,304,164 | +0.52(+2.80%) |
Jun 16, 2022 | 18.77 | 18.97 | 18.16 | 18.55 | 4,662,257 | -0.87(-4.48%) |
Jun 15, 2022 | 19.17 | 20.22 | 18.90 | 19.42 | 5,150,945 | -0.18(-0.92%) |
Jun 14, 2022 | 20.10 | 20.55 | 19.34 | 19.60 | 2,415,775 | -0.45(-2.24%) |
Jun 13, 2022 | 20.28 | 20.77 | 19.89 | 20.05 | 3,083,751 | -1.16(-5.47%) |
Jun 10, 2022 | 21.15 | 21.55 | 20.67 | 21.21 | 2,106,273 | -0.39(-1.81%) |
Jun 09, 2022 | 22.14 | 22.58 | 21.58 | 21.60 | 1,644,465 | -0.66(-2.96%) |
Jun 08, 2022 | 22.05 | 22.56 | 21.80 | 22.26 | 1,100,423 | +0.15(+0.68%) |
Jun 07, 2022 | 21.33 | 22.27 | 21.13 | 22.11 | 2,176,292 | +0.21(+0.96%) |
Jun 06, 2022 | 22.80 | 22.90 | 21.72 | 21.90 | 1,927,433 | -0.73(-3.23%) |
Jun 03, 2022 | 22.69 | 22.99 | 22.12 | 22.63 | 1,846,688 | -0.41(-1.78%) |
Jun 02, 2022 | 22.00 | 23.08 | 21.95 | 23.04 | 1,646,311 | +1.09(+4.97%) |
Jun 01, 2022 | 22.39 | 22.62 | 21.74 | 21.95 | 1,888,667 | -0.18(-0.81%) |
May 31, 2022 | 21.91 | 22.36 | 21.50 | 22.13 | 2,467,323 | +0.02(+0.09%) |
May 27, 2022 | 21.15 | 22.12 | 21.01 | 22.11 | 2,110,320 | +1.33(+6.40%) |
May 26, 2022 | 20.10 | 21.07 | 20.04 | 20.78 | 2,386,147 | +0.83(+4.16%) |
May 25, 2022 | 19.32 | 20.27 | 19.32 | 19.95 | 1,997,039 | +0.41(+2.10%) |
May 24, 2022 | 20.48 | 20.54 | 19.09 | 19.54 | 3,106,843 | -1.42(-6.77%) |
May 23, 2022 | 20.80 | 21.11 | 20.03 | 20.96 | 2,584,415 | +0.19(+0.91%) |
May 20, 2022 | 21.74 | 21.78 | 19.79 | 20.77 | 3,679,193 | -0.58(-2.72%) |
May 19, 2022 | 19.94 | 21.79 | 19.81 | 21.35 | 2,882,029 | +1.38(+6.91%) |
May 18, 2022 | 21.02 | 21.16 | 19.65 | 19.97 | 4,506,298 | -1.51(-7.03%) |
May 17, 2022 | 22.34 | 22.48 | 21.21 | 21.48 | 3,139,491 | -0.25(-1.15%) |
May 16, 2022 | 22.47 | 22.55 | 21.60 | 21.73 | 3,266,626 | -0.91(-4.02%) |
May 13, 2022 | 22.06 | 22.98 | 21.85 | 22.64 | 4,392,572 | +0.92(+4.24%) |
May 12, 2022 | 20.01 | 22.39 | 19.51 | 21.72 | 8,963,729 | +2.71(+14.26%) |
May 11, 2022 | 20.66 | 20.89 | 18.92 | 19.01 | 5,395,614 | -1.79(-8.61%) |
May 10, 2022 | 20.72 | 21.05 | 19.72 | 20.80 | 3,733,552 | +0.78(+3.90%) |
May 09, 2022 | 20.90 | 21.48 | 19.86 | 20.02 | 5,257,187 | -1.93(-8.79%) |
May 06, 2022 | 22.51 | 22.55 | 21.34 | 21.95 | 2,430,399 | -0.87(-3.81%) |
May 05, 2022 | 23.82 | 24.07 | 22.41 | 22.82 | 2,400,317 | -1.50(-6.17%) |
May 04, 2022 | 23.26 | 24.35 | 22.50 | 24.32 | 2,849,073 | +1.07(+4.60%) |
May 03, 2022 | 22.90 | 23.61 | 22.89 | 23.25 | 1,939,614 | +0.09(+0.39%) |
May 02, 2022 | 22.81 | 23.29 | 22.48 | 23.16 | 2,203,468 | +0.34(+1.49%) |
Apr 29, 2022 | 23.03 | 23.81 | 22.73 | 22.82 | 1,643,765 | -0.41(-1.76%) |
Apr 28, 2022 | 22.89 | 23.44 | 22.45 | 23.23 | 2,348,338 | +0.58(+2.56%) |
Apr 27, 2022 | 23.19 | 23.52 | 22.60 | 22.65 | 2,595,897 | -0.50(-2.16%) |
Apr 26, 2022 | 24.01 | 24.18 | 22.96 | 23.15 | 3,013,294 | -1.13(-4.65%) |
Apr 25, 2022 | 23.29 | 24.33 | 23.18 | 24.28 | 2,411,593 | +0.78(+3.32%) |
Apr 22, 2022 | 24.37 | 24.64 | 23.21 | 23.50 | 3,317,929 | -1.32(-5.32%) |
Apr 21, 2022 | 25.55 | 26.01 | 24.44 | 24.82 | 2,193,649 | -0.58(-2.28%) |
Apr 20, 2022 | 25.93 | 26.08 | 25.21 | 25.40 | 1,992,132 | -0.49(-1.89%) |
Apr 19, 2022 | 25.64 | 26.25 | 25.43 | 25.89 | 1,729,506 | +0.20(+0.78%) |
Apr 18, 2022 | 25.87 | 26.22 | 25.31 | 25.69 | 1,984,796 | -0.39(-1.50%) |
Apr 14, 2022 | 27.18 | 27.25 | 26.05 | 26.08 | 1,846,250 | -0.95(-3.51%) |
Apr 13, 2022 | 27.18 | 27.57 | 26.84 | 27.03 | 2,214,397 | -0.19(-0.70%) |
Apr 12, 2022 | 27.78 | 28.06 | 26.97 | 27.22 | 2,519,510 | +0.09(+0.33%) |
Apr 11, 2022 | 26.54 | 27.80 | 26.32 | 27.13 | 3,015,135 | +0.42(+1.57%) |
Apr 08, 2022 | 26.83 | 27.23 | 26.65 | 26.71 | 2,140,837 | -0.07(-0.26%) |
Apr 07, 2022 | 26.07 | 26.93 | 25.89 | 26.78 | 2,563,609 | +0.44(+1.67%) |
Apr 06, 2022 | 26.63 | 26.87 | 25.75 | 26.34 | 3,496,118 | -0.87(-3.20%) |
Apr 05, 2022 | 28.39 | 28.39 | 26.98 | 27.21 | 3,967,776 | -1.08(-3.82%) |
Apr 04, 2022 | 27.71 | 28.46 | 27.71 | 28.29 | 2,150,014 | +0.61(+2.20%) |
Apr 01, 2022 | 28.36 | 28.73 | 27.51 | 27.68 | 3,415,471 | -0.54(-1.91%) |
Mar 31, 2022 | 29.50 | 29.55 | 28.14 | 28.22 | 4,402,328 | -1.11(-3.78%) |
Mar 30, 2022 | 30.72 | 30.75 | 28.98 | 29.33 | 4,774,909 | -1.62(-5.23%) |
Mar 29, 2022 | 30.16 | 31.22 | 29.72 | 30.95 | 30,898,016 | +0.75(+2.48%) |
Mar 28, 2022 | 29.10 | 30.51 | 28.65 | 30.20 | 15,367,525 | +3.74(+14.13%) |
Mar 25, 2022 | 27.57 | 27.70 | 26.27 | 26.46 | 1,305,808 | -1.05(-3.82%) |
Mar 24, 2022 | 27.41 | 27.53 | 26.38 | 27.51 | 1,424,269 | +0.47(+1.74%) |
Mar 23, 2022 | 26.40 | 27.22 | 26.05 | 27.04 | 1,525,499 | +0.28(+1.05%) |
Mar 22, 2022 | 25.97 | 27.11 | 25.97 | 26.76 | 1,623,025 | +0.87(+3.36%) |
Mar 21, 2022 | 26.17 | 26.23 | 25.41 | 25.89 | 1,117,182 | -0.20(-0.77%) |
Mar 18, 2022 | 25.64 | 26.36 | 25.61 | 26.09 | 3,295,597 | +0.24(+0.93%) |
Mar 17, 2022 | 25.37 | 26.08 | 25.37 | 25.85 | 1,197,180 | +0.17(+0.66%) |
Mar 16, 2022 | 24.80 | 25.77 | 24.76 | 25.68 | 1,914,124 | +1.19(+4.86%) |
Mar 15, 2022 | 23.47 | 24.54 | 23.47 | 24.49 | 1,928,794 | +1.21(+5.20%) |
Mar 14, 2022 | 23.82 | 24.32 | 23.18 | 23.28 | 1,539,268 | -0.74(-3.08%) |
Mar 11, 2022 | 25.00 | 25.17 | 24.01 | 24.02 | 1,423,165 | -0.69(-2.79%) |
Mar 10, 2022 | 24.23 | 24.80 | 24.04 | 24.71 | 1,613,269 | +0.05(+0.20%) |
Mar 09, 2022 | 24.67 | 24.95 | 24.20 | 24.66 | 1,757,354 | +1.03(+4.36%) |
Mar 08, 2022 | 23.63 | 24.14 | 23.18 | 23.63 | 3,387,559 | -0.17(-0.71%) |
Mar 07, 2022 | 25.70 | 25.93 | 23.75 | 23.80 | 3,364,185 | -1.85(-7.21%) |
Mar 04, 2022 | 26.75 | 26.88 | 25.40 | 25.65 | 2,158,101 | -1.31(-4.86%) |
Mar 03, 2022 | 28.00 | 28.18 | 26.53 | 26.96 | 2,401,121 | -0.92(-3.30%) |
Mar 02, 2022 | 27.24 | 27.91 | 27.02 | 27.88 | 1,593,158 | +1.01(+3.76%) |
Mar 01, 2022 | 27.32 | 27.57 | 26.64 | 26.87 | 1,891,121 | -0.52(-1.90%) |
Feb 28, 2022 | 27.00 | 27.65 | 26.73 | 27.39 | 1,339,797 | +0.12(+0.44%) |
Feb 25, 2022 | 26.91 | 27.40 | 26.67 | 27.27 | 1,956,752 | +0.14(+0.52%) |
Feb 24, 2022 | 24.48 | 27.15 | 24.48 | 27.13 | 2,316,078 | +1.31(+5.07%) |
Feb 23, 2022 | 26.80 | 26.93 | 25.62 | 25.82 | 1,520,187 | -0.71(-2.68%) |
Feb 22, 2022 | 26.60 | 27.26 | 26.17 | 26.53 | 1,704,073 | -0.39(-1.45%) |
Feb 18, 2022 | 26.92 | 0 | -0.52(-1.90%) | |||
Feb 17, 2022 | 28.02 | 28.30 | 27.26 | 27.44 | 1,750,367 | -1.03(-3.62%) |
Feb 16, 2022 | 28.14 | 28.53 | 27.77 | 28.47 | 1,893,262 | +0.03(+0.11%) |
Feb 15, 2022 | 27.54 | 28.52 | 27.54 | 28.44 | 2,040,783 | +1.12(+4.10%) |
Feb 14, 2022 | 27.51 | 27.97 | 27.11 | 27.32 | 2,537,011 | -0.01(-0.04%) |
Feb 11, 2022 | 27.79 | 28.73 | 27.07 | 27.33 | 3,787,700 | -0.51(-1.83%) |
Feb 10, 2022 | 27.30 | 29.74 | 27.06 | 27.84 | 7,843,904 | +1.19(+4.47%) |
Feb 09, 2022 | 27.09 | 27.14 | 26.20 | 26.65 | 4,910,723 | +0.06(+0.23%) |
Feb 08, 2022 | 25.44 | 26.63 | 25.44 | 26.59 | 3,314,317 | +0.89(+3.46%) |
Feb 07, 2022 | 25.49 | 26.00 | 25.29 | 25.70 | 1,831,709 | +0.41(+1.62%) |
Feb 04, 2022 | 24.58 | 25.48 | 24.35 | 25.29 | 2,305,330 | +0.79(+3.22%) |
Feb 03, 2022 | 24.85 | 24.48 | 24.50 | 2,341,623 | -1.06(-4.15%) | |
Feb 02, 2022 | 25.87 | 26.06 | 25.18 | 25.56 | 2,137,253 | -0.01(-0.04%) |
Feb 01, 2022 | 25.50 | 25.88 | 24.84 | 25.57 | 2,433,795 | +0.35(+1.39%) |
Jan 31, 2022 | 22.97 | 25.30 | 25.22 | 3,366,584 | +2.25(+9.80%) | |
Jan 28, 2022 | 22.17 | 23.00 | 21.99 | 22.97 | 2,188,036 | +0.77(+3.47%) |
Jan 27, 2022 | 22.88 | 23.23 | 22.07 | 22.20 | 2,452,431 | -0.37(-1.64%) |
Jan 26, 2022 | 23.98 | 24.04 | 22.23 | 22.57 | 2,741,065 | -0.38(-1.66%) |
Jan 25, 2022 | 22.82 | 23.35 | 22.31 | 22.95 | 1,946,017 | -0.48(-2.05%) |
Jan 24, 2022 | 22.41 | 23.50 | 21.46 | 23.43 | 4,174,423 | +0.40(+1.74%) |
Jan 21, 2022 | 24.06 | 24.32 | 22.88 | 23.03 | 5,011,255 | -1.43(-5.85%) |
Jan 20, 2022 | 26.62 | 26.67 | 24.33 | 24.46 | 3,776,175 | -1.54(-5.92%) |
Jan 19, 2022 | 26.95 | 27.09 | 25.95 | 26.00 | 2,939,324 | -0.86(-3.20%) |
Jan 18, 2022 | 27.50 | 27.50 | 26.36 | 26.86 | 3,734,015 | -0.95(-3.42%) |
Jan 14, 2022 | 27.81 | 0 | -1.67(-5.66%) | |||
Jan 13, 2022 | 30.20 | 30.22 | 29.24 | 29.48 | 2,112,400 | -0.69(-2.29%) |
Jan 12, 2022 | 30.65 | 30.78 | 30.08 | 30.17 | 1,915,054 | -0.33(-1.08%) |
Jan 11, 2022 | 29.05 | 30.57 | 28.86 | 30.50 | 2,316,052 | +1.39(+4.77%) |
Jan 10, 2022 | 28.19 | 29.17 | 27.08 | 29.11 | 3,994,520 | +0.43(+1.50%) |
Jan 07, 2022 | 29.61 | 30.50 | 28.63 | 28.68 | 3,747,969 | -0.19(-0.66%) |
Jan 06, 2022 | 28.69 | 29.22 | 28.28 | 28.87 | 1,697,283 | -0.03(-0.10%) |
Jan 05, 2022 | 29.81 | 30.15 | 28.86 | 28.90 | 1,772,269 | -1.01(-3.38%) |
Jan 04, 2022 | 30.15 | 30.49 | 29.28 | 29.91 | 1,555,325 | -0.15(-0.50%) |
Jan 03, 2022 | 29.83 | 30.30 | 29.78 | 30.06 | 2,326,372 | +0.26(+0.87%) |
Dec 31, 2021 | 30.08 | 30.46 | 29.51 | 29.80 | 2,382,832 | -0.19(-0.63%) |
Dec 30, 2021 | 29.51 | 30.62 | 29.45 | 29.99 | 2,027,452 | +0.59(+2.01%) |
Dec 29, 2021 | 29.48 | 29.66 | 29.16 | 29.40 | 1,513,403 | -0.17(-0.57%) |
Dec 28, 2021 | 29.63 | 30.19 | 29.50 | 29.57 | 1,887,301 | -0.27(-0.90%) |
Dec 27, 2021 | 29.99 | 30.28 | 29.70 | 29.84 | 1,790,585 | -0.06(-0.20%) |
Dec 23, 2021 | 29.97 | 30.15 | 29.64 | 29.90 | 1,516,442 | -0.08(-0.27%) |
Dec 22, 2021 | 30.10 | 30.32 | 29.83 | 29.98 | 1,262,584 | -0.13(-0.43%) |
Dec 21, 2021 | 29.13 | 30.41 | 29.00 | 30.11 | 1,803,969 | +1.26(+4.37%) |
Dec 20, 2021 | 29.20 | 29.22 | 28.29 | 28.85 | 2,877,960 | -0.86(-2.89%) |
Dec 17, 2021 | 28.62 | 30.05 | 28.50 | 29.71 | 2,427,965 | +0.79(+2.71%) |
Dec 16, 2021 | 30.16 | 30.30 | 28.85 | 28.93 | 1,705,959 | -0.97(-3.26%) |
Dec 15, 2021 | 28.93 | 29.92 | 28.56 | 29.90 | 2,274,615 | +0.81(+2.78%) |
Dec 14, 2021 | 28.96 | 29.48 | 28.73 | 29.09 | 2,135,613 | -0.29(-0.99%) |
Dec 13, 2021 | 30.24 | 30.58 | 29.36 | 29.38 | 1,855,983 | -1.00(-3.29%) |
Dec 10, 2021 | 31.22 | 31.34 | 30.00 | 30.38 | 2,094,108 | -0.84(-2.69%) |
Dec 09, 2021 | 31.37 | 32.01 | 31.16 | 31.22 | 1,788,030 | -0.20(-0.64%) |
Dec 08, 2021 | 30.96 | 31.65 | 30.68 | 31.42 | 1,446,755 | +0.46(+1.49%) |
Dec 07, 2021 | 30.15 | 31.36 | 30.04 | 30.96 | 3,068,026 | +1.19(+4.00%) |
Dec 06, 2021 | 30.50 | 30.60 | 29.38 | 29.77 | 3,678,036 | -0.63(-2.07%) |
Dec 03, 2021 | 31.80 | 31.80 | 30.28 | 30.40 | 5,339,842 | -1.04(-3.31%) |
Dec 02, 2021 | 31.50 | 31.82 | 31.02 | 31.44 | 3,767,634 | +0.00(+0.00%) |
Dec 01, 2021 | 32.18 | 32.72 | 31.39 | 31.44 | 2,514,996 | -0.21(-0.66%) |
Nov 30, 2021 | 32.50 | 33.03 | 31.51 | 31.65 | 2,908,331 | -0.97(-2.97%) |
Nov 29, 2021 | 32.42 | 32.92 | 31.70 | 32.62 | 2,115,417 | +0.37(+1.15%) |
Nov 26, 2021 | 31.40 | 32.55 | 31.26 | 32.25 | 1,444,098 | +0.14(+0.44%) |
Nov 24, 2021 | 31.84 | 32.41 | 31.45 | 32.11 | 1,849,589 | -0.14(-0.43%) |
Nov 23, 2021 | 31.76 | 32.49 | 31.63 | 32.25 | 2,409,775 | +0.04(+0.12%) |
Nov 22, 2021 | 31.82 | 32.46 | 31.32 | 32.21 | 5,155,200 | +0.48(+1.51%) |
Nov 19, 2021 | 32.93 | 33.65 | 31.60 | 31.73 | 4,579,505 | -1.34(-4.05%) |
Nov 18, 2021 | 34.19 | 34.70 | 33.04 | 33.07 | 9,086,735 | -0.40(-1.20%) |
Nov 17, 2021 | 34.66 | 35.02 | 33.00 | 33.47 | 8,306,554 | -1.09(-3.15%) |
Nov 16, 2021 | 35.18 | 35.21 | 33.75 | 34.56 | 3,866,511 | +0.04(+0.12%) |
Nov 15, 2021 | 34.54 | 35.44 | 34.27 | 34.52 | 3,412,110 | +0.58(+1.71%) |
Nov 12, 2021 | 34.57 | 34.64 | 33.89 | 33.94 | 3,174,942 | -0.50(-1.45%) |
Nov 11, 2021 | 34.30 | 35.16 | 34.15 | 34.44 | 1,782,879 | +0.60(+1.77%) |
Nov 10, 2021 | 34.55 | 33.84 | 2,311,956 | -1.05(-3.01%) | ||
Nov 09, 2021 | 34.91 | 35.08 | 34.29 | 34.89 | 1,479,744 | +0.10(+0.29%) |
Nov 08, 2021 | 34.50 | 34.96 | 33.90 | 34.79 | 1,663,785 | +0.39(+1.13%) |
Nov 05, 2021 | 34.66 | 35.46 | 34.14 | 34.40 | 1,965,022 | -0.10(-0.29%) |
Nov 04, 2021 | 35.23 | 35.24 | 34.37 | 34.50 | 2,262,920 | -0.49(-1.40%) |
Nov 03, 2021 | 34.52 | 35.23 | 34.22 | 34.99 | 1,811,832 | +0.58(+1.69%) |
Nov 02, 2021 | 34.99 | 35.06 | 33.87 | 34.41 | 2,300,522 | -0.34(-0.98%) |
Nov 01, 2021 | 34.23 | 35.06 | 33.58 | 34.75 | 5,361,765 | +2.13(+6.53%) |
Oct 29, 2021 | 31.85 | 32.64 | 31.70 | 32.62 | 2,044,103 | +0.59(+1.84%) |
Oct 28, 2021 | 31.58 | 32.08 | 32.03 | 1,590,924 | +0.73(+2.33%) | |
Oct 27, 2021 | 31.96 | 32.36 | 31.20 | 31.30 | 2,500,412 | -0.79(-2.46%) |
Oct 26, 2021 | 32.63 | 31.85 | 32.09 | 1,081,092 | -0.29(-0.90%) | |
Oct 25, 2021 | 31.95 | 32.38 | 1,818,397 | +0.38(+1.19%) | ||
Oct 22, 2021 | 32.20 | 32.68 | 31.83 | 32.00 | 1,472,679 | -0.41(-1.27%) |
Oct 21, 2021 | 32.54 | 33.30 | 32.12 | 32.41 | 1,620,814 | -0.40(-1.22%) |
Oct 20, 2021 | 32.37 | 33.89 | 32.31 | 32.81 | 6,002,503 | +0.63(+1.96%) |
Oct 19, 2021 | 32.60 | 32.81 | 32.04 | 32.18 | 1,435,420 | -0.29(-0.89%) |
Oct 18, 2021 | 31.60 | 32.60 | 31.17 | 32.47 | 1,204,563 | +0.75(+2.36%) |
Oct 15, 2021 | 32.35 | 32.56 | 31.34 | 31.72 | 1,949,771 | -0.49(-1.52%) |
Oct 14, 2021 | 31.95 | 32.34 | 31.85 | 32.21 | 1,389,206 | +0.57(+1.80%) |
Oct 13, 2021 | 31.46 | 32.08 | 31.42 | 31.64 | 1,947,647 | +0.48(+1.54%) |
Oct 12, 2021 | 30.48 | 31.57 | 30.34 | 31.16 | 2,105,426 | +0.97(+3.21%) |
Oct 11, 2021 | 30.60 | 31.31 | 30.15 | 30.19 | 1,835,490 | -0.32(-1.05%) |
Oct 08, 2021 | 32.06 | 32.19 | 30.47 | 30.51 | 1,933,230 | -1.50(-4.69%) |
Oct 07, 2021 | 31.45 | 32.35 | 31.41 | 32.01 | 1,971,946 | +0.90(+2.89%) |
Oct 06, 2021 | 31.25 | 31.84 | 30.94 | 31.11 | 2,009,151 | -0.45(-1.43%) |
Oct 05, 2021 | 32.00 | 32.27 | 31.45 | 31.56 | 2,985,177 | -0.26(-0.82%) |
Oct 04, 2021 | 32.23 | 32.55 | 31.51 | 31.82 | 1,863,300 | -0.44(-1.36%) |