Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.25 | 30.30 | 28.62 | 29.45 | 3,431,826 | -0.22(-0.75%) |
Sep 29, 2022 | 29.76 | 29.83 | 28.81 | 29.67 | 4,145,925 | +0.07(+0.23%) |
Sep 28, 2022 | 28.46 | 29.73 | 28.16 | 29.61 | 3,992,767 | +1.33(+4.69%) |
Sep 27, 2022 | 28.41 | 28.91 | 27.98 | 28.28 | 3,843,467 | +0.60(+2.17%) |
Sep 26, 2022 | 27.68 | 29.03 | 27.52 | 27.68 | 4,627,166 | -0.55(-1.96%) |
Sep 23, 2022 | 28.86 | 28.91 | 27.92 | 28.23 | 4,745,675 | -2.19(-7.20%) |
Sep 22, 2022 | 30.38 | 30.89 | 30.05 | 30.42 | 4,592,914 | +0.67(+2.25%) |
Sep 21, 2022 | 31.19 | 31.24 | 29.46 | 29.75 | 6,751,495 | -1.53(-4.89%) |
Sep 20, 2022 | 31.73 | 31.76 | 30.84 | 31.28 | 3,806,259 | -0.99(-3.06%) |
Sep 19, 2022 | 30.19 | 32.28 | 30.09 | 32.27 | 3,653,205 | +1.20(+3.87%) |
Sep 16, 2022 | 30.99 | 31.29 | 30.41 | 31.07 | 6,247,334 | -0.26(-0.83%) |
Sep 15, 2022 | 32.13 | 32.49 | 31.25 | 31.33 | 4,314,073 | -1.26(-3.86%) |
Sep 14, 2022 | 32.43 | 32.73 | 31.57 | 32.59 | 4,249,247 | +0.00(+0.02%) |
Sep 13, 2022 | 32.45 | 33.50 | 32.24 | 32.59 | 3,314,209 | -1.00(-2.99%) |
Sep 12, 2022 | 34.00 | 34.26 | 33.30 | 33.59 | 3,438,798 | +0.29(+0.87%) |
Sep 09, 2022 | 33.04 | 33.35 | 32.82 | 33.30 | 3,951,426 | +1.22(+3.79%) |
Sep 08, 2022 | 31.84 | 32.20 | 31.70 | 32.08 | 3,259,093 | +0.38(+1.19%) |
Sep 07, 2022 | 31.13 | 31.83 | 31.02 | 31.71 | 2,917,830 | -0.23(-0.73%) |
Sep 06, 2022 | 31.93 | 32.89 | 31.82 | 31.94 | 3,407,470 | +0.34(+1.07%) |
Sep 02, 2022 | 32.01 | 32.25 | 31.50 | 31.60 | 3,548,728 | +0.56(+1.80%) |
Sep 01, 2022 | 31.80 | 31.95 | 30.70 | 31.04 | 4,538,064 | -1.62(-4.96%) |
Aug 31, 2022 | 32.08 | 33.12 | 31.68 | 32.66 | 3,067,893 | +0.20(+0.62%) |
Aug 30, 2022 | 33.81 | 33.86 | 32.25 | 32.46 | 4,660,243 | -1.83(-5.35%) |
Aug 29, 2022 | 34.71 | 34.74 | 33.86 | 34.29 | 4,081,525 | -0.81(-2.31%) |
Aug 26, 2022 | 35.72 | 36.31 | 34.93 | 35.10 | 5,938,613 | -0.36(-1.01%) |
Aug 25, 2022 | 34.73 | 35.59 | 34.71 | 35.46 | 3,470,483 | +1.12(+3.26%) |
Aug 24, 2022 | 34.24 | 34.64 | 33.76 | 34.34 | 4,576,133 | -0.46(-1.33%) |
Aug 23, 2022 | 33.40 | 34.87 | 33.34 | 34.80 | 4,094,904 | +1.90(+5.78%) |
Aug 22, 2022 | 32.41 | 33.22 | 32.10 | 32.90 | 4,401,441 | +0.08(+0.24%) |
Aug 19, 2022 | 32.86 | 33.21 | 32.56 | 32.83 | 2,909,106 | -0.57(-1.70%) |
Aug 18, 2022 | 33.44 | 33.74 | 33.17 | 33.40 | 4,777,418 | +0.41(+1.23%) |
Aug 17, 2022 | 32.70 | 33.50 | 32.37 | 32.99 | 4,817,559 | -0.39(-1.16%) |
Aug 16, 2022 | 33.20 | 33.84 | 32.95 | 33.38 | 4,056,139 | +0.85(+2.61%) |
Aug 15, 2022 | 31.78 | 32.68 | 30.97 | 32.53 | 5,003,716 | -0.62(-1.86%) |
Aug 12, 2022 | 31.75 | 33.36 | 31.75 | 33.14 | 5,230,738 | +1.15(+3.59%) |
Aug 11, 2022 | 31.87 | 32.87 | 31.74 | 32.00 | 4,866,397 | +0.76(+2.44%) |
Aug 10, 2022 | 30.60 | 31.70 | 30.60 | 31.23 | 5,225,191 | +1.22(+4.05%) |
Aug 09, 2022 | 30.16 | 30.30 | 29.61 | 30.02 | 4,427,781 | +0.18(+0.61%) |
Aug 08, 2022 | 29.61 | 30.32 | 29.55 | 29.84 | 6,333,446 | +0.77(+2.66%) |
Aug 05, 2022 | 27.50 | 29.12 | 27.50 | 29.06 | 6,252,027 | +1.32(+4.77%) |
Aug 04, 2022 | 27.18 | 28.16 | 27.18 | 27.74 | 5,970,915 | +0.69(+2.53%) |
Aug 03, 2022 | 27.28 | 27.64 | 26.61 | 27.06 | 4,348,709 | -0.03(-0.11%) |
Aug 02, 2022 | 27.21 | 27.94 | 26.54 | 27.09 | 5,684,029 | -0.30(-1.09%) |
Aug 01, 2022 | 27.80 | 28.11 | 27.02 | 27.38 | 4,928,406 | -0.97(-3.44%) |
Jul 29, 2022 | 26.73 | 28.43 | 26.55 | 28.36 | 7,680,616 | +1.93(+7.30%) |
Jul 28, 2022 | 27.09 | 27.56 | 25.83 | 26.43 | 5,019,484 | +0.17(+0.66%) |
Jul 27, 2022 | 25.96 | 26.27 | 25.06 | 26.26 | 7,640,840 | +0.70(+2.76%) |
Jul 26, 2022 | 26.15 | 26.41 | 25.41 | 25.55 | 4,496,160 | -0.36(-1.38%) |
Jul 25, 2022 | 25.74 | 26.19 | 25.62 | 25.91 | 3,715,081 | +0.79(+3.15%) |
Jul 22, 2022 | 26.02 | 26.42 | 25.02 | 25.12 | 5,599,927 | -0.56(-2.18%) |
Jul 21, 2022 | 25.92 | 26.21 | 24.88 | 25.68 | 5,564,137 | -0.52(-1.99%) |
Jul 20, 2022 | 26.61 | 26.69 | 25.68 | 26.20 | 5,946,743 | -0.59(-2.20%) |
Jul 19, 2022 | 26.23 | 26.90 | 25.99 | 26.79 | 6,772,080 | +0.47(+1.80%) |
Jul 18, 2022 | 26.91 | 27.17 | 26.00 | 26.31 | 9,197,960 | +0.35(+1.34%) |
Jul 15, 2022 | 25.14 | 25.99 | 24.67 | 25.97 | 6,401,659 | +1.14(+4.59%) |
Jul 14, 2022 | 24.51 | 24.86 | 23.85 | 24.83 | 6,724,854 | -0.82(-3.20%) |
Jul 13, 2022 | 25.58 | 26.13 | 25.07 | 25.65 | 5,406,776 | +0.36(+1.41%) |
Jul 12, 2022 | 24.64 | 25.86 | 24.45 | 25.29 | 8,092,940 | -0.11(-0.42%) |
Jul 11, 2022 | 25.73 | 26.12 | 25.30 | 25.40 | 5,393,825 | -1.23(-4.60%) |
Jul 08, 2022 | 27.69 | 27.91 | 26.31 | 26.62 | 5,662,532 | -1.15(-4.13%) |
Jul 07, 2022 | 28.68 | 29.63 | 27.55 | 27.77 | 8,866,781 | +1.22(+4.58%) |
Jul 06, 2022 | 27.05 | 27.35 | 25.38 | 26.55 | 10,233,064 | -0.77(-2.83%) |
Jul 05, 2022 | 27.41 | 27.57 | 26.76 | 27.33 | 10,805,812 | -1.41(-4.90%) |
Jul 01, 2022 | 28.74 | 28.98 | 26.97 | 28.74 | 8,757,726 | -0.76(-2.58%) |
Jun 30, 2022 | 29.69 | 29.70 | 28.36 | 29.50 | 11,159,814 | -1.04(-3.41%) |
Jun 29, 2022 | 32.57 | 32.66 | 30.30 | 30.54 | 6,062,951 | -1.51(-4.73%) |
Jun 28, 2022 | 32.35 | 32.68 | 31.44 | 32.05 | 6,143,256 | +0.46(+1.47%) |
Jun 27, 2022 | 31.02 | 31.91 | 30.65 | 31.59 | 6,807,355 | +1.01(+3.31%) |
Jun 24, 2022 | 30.01 | 31.07 | 29.49 | 30.58 | 6,913,878 | +0.66(+2.19%) |
Jun 23, 2022 | 31.32 | 32.18 | 29.62 | 29.92 | 12,647,692 | -3.12(-9.43%) |
Jun 22, 2022 | 34.54 | 34.64 | 33.02 | 33.04 | 8,338,311 | -3.55(-9.70%) |
Jun 21, 2022 | 36.88 | 37.76 | 36.42 | 36.59 | 4,345,464 | +1.41(+4.00%) |
Jun 17, 2022 | 35.90 | 36.32 | 34.25 | 35.18 | 6,746,261 | -1.16(-3.19%) |
Jun 16, 2022 | 37.53 | 37.81 | 35.86 | 36.34 | 6,561,653 | -2.49(-6.41%) |
Jun 15, 2022 | 38.96 | 39.31 | 37.73 | 38.83 | 3,460,056 | +0.71(+1.87%) |
Jun 14, 2022 | 38.21 | 39.13 | 37.71 | 38.11 | 4,536,497 | +0.28(+0.75%) |
Jun 13, 2022 | 39.04 | 39.28 | 37.14 | 37.83 | 5,511,828 | -2.84(-6.98%) |
Jun 10, 2022 | 41.19 | 41.60 | 40.05 | 40.67 | 5,219,245 | -1.42(-3.38%) |
Jun 09, 2022 | 42.98 | 43.00 | 41.99 | 42.09 | 3,274,039 | -1.03(-2.39%) |
Jun 08, 2022 | 43.45 | 43.88 | 42.60 | 43.12 | 3,937,553 | -0.88(-1.99%) |
Jun 07, 2022 | 42.41 | 44.15 | 41.94 | 43.99 | 5,099,040 | +1.34(+3.13%) |
Jun 06, 2022 | 42.83 | 43.16 | 41.75 | 42.66 | 3,788,938 | +0.44(+1.05%) |
Jun 03, 2022 | 42.18 | 42.61 | 41.66 | 42.22 | 3,176,838 | -0.47(-1.10%) |
Jun 02, 2022 | 41.23 | 43.74 | 41.23 | 42.69 | 5,461,030 | +1.94(+4.77%) |
Jun 01, 2022 | 40.57 | 41.69 | 40.09 | 40.74 | 3,688,175 | +0.79(+1.97%) |
May 31, 2022 | 42.01 | 42.29 | 39.82 | 39.96 | 6,133,085 | -1.61(-3.86%) |
May 27, 2022 | 40.93 | 41.74 | 40.75 | 41.56 | 3,870,935 | +0.98(+2.42%) |
May 26, 2022 | 39.20 | 40.66 | 39.20 | 40.58 | 3,774,355 | +1.31(+3.33%) |
May 25, 2022 | 38.99 | 39.71 | 38.69 | 39.27 | 4,506,079 | -0.21(-0.54%) |
May 24, 2022 | 39.57 | 39.84 | 38.90 | 39.48 | 4,327,974 | -0.63(-1.58%) |
May 23, 2022 | 39.86 | 40.57 | 39.13 | 40.12 | 4,036,827 | +1.37(+3.52%) |
May 20, 2022 | 39.08 | 39.37 | 37.91 | 38.75 | 5,529,963 | +0.12(+0.32%) |
May 19, 2022 | 37.87 | 39.65 | 37.60 | 38.63 | 5,605,767 | +0.96(+2.55%) |
May 18, 2022 | 38.52 | 38.70 | 37.41 | 37.67 | 4,131,708 | -0.96(-2.49%) |
May 17, 2022 | 38.20 | 38.74 | 37.97 | 38.63 | 4,361,634 | +1.95(+5.32%) |
May 16, 2022 | 36.20 | 37.06 | 36.18 | 36.68 | 3,763,361 | +0.93(+2.61%) |
May 13, 2022 | 35.23 | 36.38 | 34.82 | 35.74 | 4,092,324 | +1.46(+4.26%) |
May 12, 2022 | 34.50 | 34.79 | 33.56 | 34.28 | 7,489,756 | -1.36(-3.81%) |
May 11, 2022 | 35.91 | 37.12 | 35.47 | 35.64 | 4,171,457 | +0.65(+1.87%) |
May 10, 2022 | 35.64 | 36.32 | 34.28 | 34.98 | 8,464,748 | -0.24(-0.68%) |
May 09, 2022 | 36.90 | 37.16 | 34.93 | 35.22 | 8,806,669 | -3.19(-8.31%) |
May 06, 2022 | 38.95 | 39.07 | 37.59 | 38.42 | 5,572,375 | -0.84(-2.13%) |
May 05, 2022 | 40.72 | 41.16 | 38.24 | 39.25 | 7,817,467 | -1.85(-4.49%) |
May 04, 2022 | 39.19 | 41.12 | 38.80 | 41.10 | 6,474,605 | +2.12(+5.43%) |
May 03, 2022 | 37.94 | 39.62 | 37.94 | 38.98 | 5,567,327 | +1.03(+2.71%) |
May 02, 2022 | 37.13 | 37.98 | 36.73 | 37.95 | 6,790,742 | +0.00(+0.00%) |
Apr 29, 2022 | 37.96 | 39.11 | 37.59 | 37.95 | 7,533,608 | +0.55(+1.47%) |
Apr 28, 2022 | 37.87 | 37.97 | 36.70 | 37.41 | 5,572,775 | -0.38(-1.02%) |
Apr 27, 2022 | 35.55 | 38.49 | 35.45 | 37.79 | 10,881,943 | +3.97(+11.75%) |
Apr 26, 2022 | 34.52 | 34.89 | 33.58 | 33.82 | 7,987,777 | -0.69(-2.01%) |
Apr 25, 2022 | 34.63 | 34.72 | 32.84 | 34.51 | 10,277,588 | -1.31(-3.65%) |
Apr 22, 2022 | 37.89 | 38.19 | 35.62 | 35.82 | 8,537,838 | -2.70(-7.02%) |
Apr 21, 2022 | 41.43 | 41.78 | 38.00 | 38.52 | 8,357,474 | -3.30(-7.89%) |
Apr 20, 2022 | 41.36 | 42.04 | 40.27 | 41.82 | 5,276,980 | +0.29(+0.69%) |
Apr 19, 2022 | 41.84 | 42.41 | 41.00 | 41.53 | 4,378,600 | -1.16(-2.73%) |
Apr 18, 2022 | 41.82 | 43.22 | 41.74 | 42.70 | 4,719,565 | +1.18(+2.85%) |
Apr 14, 2022 | 41.36 | 42.33 | 41.36 | 41.51 | 5,318,357 | -0.11(-0.25%) |
Apr 13, 2022 | 39.44 | 41.78 | 39.18 | 41.62 | 7,565,088 | +3.01(+7.80%) |
Apr 12, 2022 | 38.82 | 39.42 | 38.40 | 38.61 | 3,294,782 | +0.50(+1.31%) |
Apr 11, 2022 | 38.92 | 39.01 | 37.41 | 38.11 | 5,274,437 | -1.33(-3.37%) |
Apr 08, 2022 | 38.38 | 39.58 | 38.26 | 39.44 | 4,932,902 | +1.41(+3.72%) |
Apr 07, 2022 | 37.33 | 38.17 | 36.85 | 38.02 | 4,376,928 | +1.02(+2.76%) |
Apr 06, 2022 | 37.27 | 37.70 | 36.66 | 37.00 | 5,126,066 | -0.14(-0.39%) |
Apr 05, 2022 | 39.62 | 39.82 | 37.14 | 37.15 | 6,643,547 | -2.23(-5.67%) |
Apr 04, 2022 | 41.00 | 41.15 | 38.53 | 39.38 | 5,683,594 | -1.20(-2.96%) |
Apr 01, 2022 | 39.22 | 41.53 | 39.02 | 40.58 | 7,706,251 | +1.73(+4.46%) |
Mar 31, 2022 | 39.20 | 39.70 | 38.69 | 38.85 | 5,298,578 | -0.47(-1.20%) |
Mar 30, 2022 | 38.47 | 39.69 | 38.36 | 39.32 | 6,132,832 | +1.55(+4.10%) |
Mar 29, 2022 | 37.18 | 37.86 | 36.25 | 37.77 | 4,985,494 | -0.61(-1.58%) |
Mar 28, 2022 | 38.19 | 38.46 | 37.31 | 38.38 | 3,451,292 | -0.46(-1.19%) |
Mar 25, 2022 | 38.92 | 39.08 | 38.31 | 38.84 | 3,317,870 | -0.25(-0.64%) |
Mar 24, 2022 | 38.88 | 39.93 | 38.75 | 39.09 | 4,870,567 | +0.49(+1.27%) |
Mar 23, 2022 | 38.32 | 38.85 | 37.93 | 38.60 | 4,199,175 | +1.03(+2.74%) |
Mar 22, 2022 | 39.09 | 39.20 | 37.44 | 37.57 | 4,623,952 | -1.35(-3.46%) |
Mar 21, 2022 | 37.78 | 39.13 | 37.69 | 38.92 | 4,810,596 | +1.41(+3.77%) |
Mar 18, 2022 | 37.44 | 37.92 | 37.32 | 37.50 | 3,577,720 | -0.08(-0.20%) |
Mar 17, 2022 | 36.51 | 38.27 | 36.42 | 37.58 | 5,362,338 | +1.48(+4.10%) |
Mar 16, 2022 | 36.86 | 37.05 | 35.31 | 36.10 | 8,296,599 | -0.17(-0.48%) |
Mar 15, 2022 | 35.92 | 36.39 | 35.19 | 36.27 | 7,193,833 | -0.62(-1.67%) |
Mar 14, 2022 | 38.98 | 39.34 | 36.58 | 36.89 | 7,852,297 | -2.77(-7.00%) |
Mar 11, 2022 | 39.60 | 40.15 | 39.29 | 39.66 | 7,879,368 | -0.40(-0.99%) |
Mar 10, 2022 | 38.48 | 40.10 | 38.31 | 40.06 | 7,065,988 | +2.08(+5.46%) |
Mar 09, 2022 | 36.83 | 38.16 | 36.20 | 37.98 | 7,632,493 | +1.24(+3.38%) |
Mar 08, 2022 | 36.67 | 37.60 | 35.83 | 36.74 | 7,039,889 | -0.40(-1.07%) |
Mar 07, 2022 | 38.94 | 39.73 | 36.76 | 37.14 | 11,059,295 | -2.17(-5.52%) |
Mar 04, 2022 | 37.89 | 39.33 | 37.47 | 39.31 | 7,537,565 | +1.28(+3.36%) |
Mar 03, 2022 | 36.92 | 38.05 | 36.44 | 38.03 | 9,850,818 | +1.35(+3.69%) |
Mar 02, 2022 | 35.46 | 36.92 | 35.21 | 36.68 | 11,820,515 | +1.71(+4.91%) |
Mar 01, 2022 | 34.41 | 35.97 | 34.13 | 34.96 | 8,441,940 | +0.90(+2.64%) |
Feb 28, 2022 | 34.20 | 34.24 | 33.14 | 34.06 | 15,654,325 | -0.84(-2.42%) |
Feb 25, 2022 | 33.38 | 34.92 | 34.01 | 34.91 | 8,158,868 | +1.90(+5.74%) |
Feb 24, 2022 | 32.29 | 33.75 | 31.79 | 33.01 | 9,395,442 | -0.58(-1.72%) |
Feb 23, 2022 | 33.79 | 34.16 | 33.43 | 33.59 | 4,625,803 | -0.08(-0.23%) |
Feb 22, 2022 | 34.03 | 34.60 | 33.20 | 33.66 | 6,210,695 | +0.04(+0.11%) |
Feb 18, 2022 | 33.63 | 0 | -0.46(-1.36%) | |||
Feb 17, 2022 | 34.16 | 34.69 | 34.02 | 34.09 | 3,097,476 | -0.23(-0.66%) |
Feb 16, 2022 | 34.37 | 35.14 | 34.18 | 34.32 | 3,862,649 | +0.21(+0.61%) |
Feb 15, 2022 | 33.49 | 34.21 | 33.06 | 34.11 | 3,922,924 | +0.19(+0.56%) |
Feb 14, 2022 | 34.58 | 34.77 | 33.65 | 33.92 | 6,238,163 | -0.60(-1.73%) |
Feb 11, 2022 | 33.64 | 34.95 | 33.40 | 34.52 | 4,451,331 | +0.31(+0.91%) |
Feb 10, 2022 | 34.17 | 35.27 | 33.96 | 34.20 | 6,990,278 | +0.14(+0.42%) |
Feb 09, 2022 | 33.16 | 34.10 | 32.98 | 34.06 | 5,465,587 | +0.96(+2.89%) |
Feb 08, 2022 | 32.68 | 33.12 | 32.17 | 33.11 | 4,581,803 | +0.74(+2.28%) |
Feb 07, 2022 | 31.74 | 32.67 | 31.32 | 32.37 | 5,373,049 | +0.88(+2.80%) |
Feb 04, 2022 | 30.95 | 31.65 | 30.95 | 31.48 | 3,796,073 | +0.54(+1.75%) |
Feb 03, 2022 | 30.62 | 31.31 | 30.94 | 3,790,588 | +0.27(+0.86%) | |
Feb 02, 2022 | 30.79 | 31.12 | 30.27 | 30.68 | 3,614,350 | -0.10(-0.34%) |
Feb 01, 2022 | 29.86 | 30.80 | 29.80 | 30.78 | 5,485,262 | +1.53(+5.25%) |
Jan 31, 2022 | 28.96 | 29.26 | 29.25 | 3,848,388 | +0.15(+0.52%) | |
Jan 28, 2022 | 29.35 | 29.45 | 28.07 | 29.10 | 9,500,551 | -1.12(-3.70%) |
Jan 27, 2022 | 31.10 | 31.56 | 30.07 | 30.22 | 4,528,473 | -0.71(-2.30%) |
Jan 26, 2022 | 31.48 | 31.85 | 30.40 | 30.93 | 7,194,827 | +0.27(+0.90%) |
Jan 25, 2022 | 30.23 | 30.87 | 29.85 | 30.65 | 4,756,931 | +0.27(+0.87%) |
Jan 24, 2022 | 29.50 | 30.49 | 28.93 | 30.39 | 4,991,615 | -0.45(-1.47%) |
Jan 21, 2022 | 31.31 | 31.65 | 30.55 | 30.84 | 4,881,906 | -0.73(-2.31%) |
Jan 20, 2022 | 33.02 | 33.16 | 31.48 | 31.57 | 6,581,456 | -1.17(-3.59%) |
Jan 19, 2022 | 32.87 | 33.51 | 32.70 | 32.75 | 4,794,387 | +0.38(+1.17%) |
Jan 18, 2022 | 32.12 | 32.81 | 32.01 | 32.37 | 5,283,157 | +0.17(+0.53%) |
Jan 14, 2022 | 32.20 | 0 | +0.32(+1.01%) | |||
Jan 13, 2022 | 32.40 | 32.95 | 31.70 | 31.87 | 7,146,218 | -0.51(-1.58%) |
Jan 12, 2022 | 31.33 | 32.45 | 31.23 | 32.39 | 10,726,660 | +1.65(+5.36%) |
Jan 11, 2022 | 29.77 | 30.76 | 29.51 | 30.74 | 4,264,177 | +1.17(+3.97%) |
Jan 10, 2022 | 28.72 | 29.58 | 28.72 | 29.56 | 5,136,907 | +0.75(+2.60%) |
Jan 07, 2022 | 28.15 | 28.84 | 27.83 | 28.81 | 3,324,795 | +1.24(+4.50%) |
Jan 06, 2022 | 28.19 | 28.42 | 27.31 | 27.57 | 2,823,000 | -0.30(-1.09%) |
Jan 05, 2022 | 27.72 | 28.85 | 27.72 | 27.88 | 4,825,556 | +0.21(+0.75%) |
Jan 04, 2022 | 27.73 | 28.06 | 27.47 | 27.67 | 2,666,971 | +0.09(+0.31%) |
Jan 03, 2022 | 27.31 | 27.83 | 27.16 | 27.58 | 2,227,768 | +0.27(+1.01%) |
Dec 31, 2021 | 26.91 | 27.43 | 26.77 | 27.31 | 2,221,843 | +0.37(+1.37%) |
Dec 30, 2021 | 27.23 | 27.52 | 26.90 | 26.94 | 2,750,837 | -0.16(-0.59%) |
Dec 29, 2021 | 27.00 | 27.34 | 26.71 | 27.10 | 1,728,650 | -0.12(-0.45%) |
Dec 28, 2021 | 27.16 | 27.43 | 27.08 | 27.22 | 1,404,056 | -0.04(-0.14%) |
Dec 27, 2021 | 26.81 | 27.26 | 26.62 | 27.26 | 1,390,880 | +0.45(+1.70%) |
Dec 23, 2021 | 26.64 | 26.97 | 26.58 | 26.80 | 2,002,454 | +0.23(+0.86%) |
Dec 22, 2021 | 25.92 | 26.62 | 25.90 | 26.58 | 2,569,144 | +0.63(+2.45%) |
Dec 21, 2021 | 25.34 | 25.96 | 25.30 | 25.94 | 3,447,959 | +0.88(+3.52%) |
Dec 20, 2021 | 24.89 | 25.10 | 24.51 | 25.06 | 4,155,292 | -0.47(-1.86%) |
Dec 17, 2021 | 25.59 | 25.99 | 25.28 | 25.53 | 2,556,004 | -0.16(-0.63%) |
Dec 16, 2021 | 26.04 | 26.42 | 25.62 | 25.70 | 4,535,789 | +0.28(+1.12%) |
Dec 15, 2021 | 25.10 | 25.44 | 24.49 | 25.41 | 3,572,243 | -0.08(-0.30%) |
Dec 14, 2021 | 25.42 | 26.10 | 25.42 | 25.49 | 3,094,881 | -0.01(-0.04%) |
Dec 13, 2021 | 25.76 | 25.96 | 25.13 | 25.50 | 2,601,046 | -0.25(-0.95%) |
Dec 10, 2021 | 26.41 | 26.55 | 25.56 | 25.74 | 2,217,173 | -0.42(-1.59%) |
Dec 09, 2021 | 25.92 | 26.27 | 25.73 | 26.16 | 2,487,924 | -0.15(-0.58%) |
Dec 08, 2021 | 26.24 | 26.74 | 26.08 | 26.31 | 2,662,722 | +0.09(+0.32%) |
Dec 07, 2021 | 26.01 | 26.75 | 25.88 | 26.23 | 5,344,368 | +1.13(+4.52%) |
Dec 06, 2021 | 24.64 | 25.33 | 23.87 | 25.09 | 5,228,876 | +0.73(+2.99%) |
Dec 03, 2021 | 25.06 | 25.35 | 24.16 | 24.36 | 4,891,112 | -0.75(-2.98%) |
Dec 02, 2021 | 24.85 | 25.25 | 24.31 | 25.11 | 3,737,126 | +0.49(+2.00%) |
Dec 01, 2021 | 25.36 | 26.04 | 24.59 | 24.62 | 4,449,188 | -0.44(-1.74%) |
Nov 30, 2021 | 25.08 | 25.53 | 24.62 | 25.05 | 4,401,838 | -0.06(-0.23%) |
Nov 29, 2021 | 25.59 | 25.61 | 24.72 | 25.11 | 3,795,880 | +0.49(+2.00%) |
Nov 26, 2021 | 24.04 | 24.68 | 23.72 | 24.62 | 4,505,563 | -0.88(-3.45%) |
Nov 24, 2021 | 25.86 | 25.88 | 25.30 | 25.50 | 3,844,087 | -0.33(-1.28%) |
Nov 23, 2021 | 25.68 | 25.88 | 25.29 | 25.83 | 4,226,344 | +0.24(+0.92%) |
Nov 22, 2021 | 24.74 | 25.97 | 24.69 | 25.59 | 4,025,392 | +0.91(+3.68%) |
Nov 19, 2021 | 24.59 | 25.05 | 24.38 | 24.68 | 5,097,487 | -0.14(-0.57%) |
Nov 18, 2021 | 25.53 | 25.60 | 24.68 | 24.83 | 8,808,393 | -0.78(-3.06%) |
Nov 17, 2021 | 25.68 | 26.08 | 25.57 | 25.61 | 7,134,524 | -0.08(-0.29%) |
Nov 16, 2021 | 25.81 | 25.91 | 25.44 | 25.69 | 6,015,753 | -0.27(-1.06%) |
Nov 15, 2021 | 26.48 | 26.58 | 25.37 | 25.96 | 9,248,519 | -1.01(-3.75%) |
Nov 12, 2021 | 26.72 | 27.30 | 26.58 | 26.97 | 5,271,578 | -0.04(-0.14%) |
Nov 11, 2021 | 25.91 | 27.61 | 25.85 | 27.01 | 10,610,651 | +1.64(+6.45%) |
Nov 10, 2021 | 25.74 | 25.37 | 3,926,500 | -0.42(-1.61%) | ||
Nov 09, 2021 | 26.13 | 26.22 | 25.38 | 25.79 | 3,302,108 | -0.47(-1.80%) |
Nov 08, 2021 | 26.11 | 26.72 | 25.75 | 26.26 | 4,472,951 | +0.64(+2.51%) |
Nov 05, 2021 | 26.24 | 26.35 | 25.58 | 25.62 | 2,576,174 | -0.44(-1.71%) |
Nov 04, 2021 | 26.15 | 26.35 | 25.81 | 26.06 | 2,898,111 | +0.05(+0.18%) |
Nov 03, 2021 | 26.19 | 26.19 | 25.62 | 26.02 | 3,660,568 | -0.37(-1.40%) |
Nov 02, 2021 | 26.91 | 27.05 | 25.95 | 26.39 | 5,204,497 | -0.77(-2.82%) |
Nov 01, 2021 | 26.57 | 27.24 | 26.24 | 27.15 | 3,674,462 | +0.77(+2.90%) |
Oct 29, 2021 | 26.89 | 27.09 | 26.17 | 26.39 | 6,225,222 | -0.90(-3.29%) |
Oct 28, 2021 | 26.60 | 27.38 | 26.17 | 27.28 | 6,132,407 | +0.87(+3.29%) |
Oct 27, 2021 | 26.70 | 26.93 | 25.73 | 26.41 | 8,505,299 | -0.26(-0.96%) |
Oct 26, 2021 | 26.92 | 26.67 | 3,256,048 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.56 | 27.28 | 26.44 | 26.98 | 3,877,532 | +0.66(+2.52%) |
Oct 22, 2021 | 26.48 | 26.71 | 25.84 | 26.32 | 3,206,094 | -0.04(-0.14%) |
Oct 21, 2021 | 26.42 | 26.78 | 25.96 | 26.36 | 3,936,428 | -0.71(-2.62%) |
Oct 20, 2021 | 27.44 | 27.44 | 26.61 | 27.07 | 5,661,546 | -0.45(-1.65%) |
Oct 19, 2021 | 27.83 | 28.08 | 27.04 | 27.52 | 5,873,459 | -0.74(-2.61%) |
Oct 18, 2021 | 27.47 | 28.29 | 27.29 | 28.26 | 5,636,861 | +0.61(+2.19%) |
Oct 15, 2021 | 27.46 | 27.88 | 27.35 | 27.65 | 6,152,959 | +0.82(+3.07%) |
Oct 14, 2021 | 27.28 | 27.43 | 26.79 | 26.83 | 3,252,532 | +0.22(+0.82%) |
Oct 13, 2021 | 26.56 | 26.95 | 26.29 | 26.61 | 3,873,026 | +0.08(+0.28%) |
Oct 12, 2021 | 25.91 | 26.57 | 25.70 | 26.54 | 3,831,543 | +0.44(+1.67%) |
Oct 11, 2021 | 26.62 | 26.99 | 25.95 | 26.10 | 4,118,066 | +0.85(+3.37%) |
Oct 08, 2021 | 24.93 | 25.44 | 24.84 | 25.25 | 3,080,872 | +0.62(+2.53%) |
Oct 07, 2021 | 23.61 | 24.66 | 23.61 | 24.63 | 4,105,096 | +1.41(+6.07%) |
Oct 06, 2021 | 23.74 | 23.96 | 22.80 | 23.22 | 5,948,606 | -1.09(-4.47%) |
Oct 05, 2021 | 24.66 | 24.69 | 24.14 | 24.31 | 3,821,879 | -0.11(-0.46%) |
Oct 04, 2021 | 23.98 | 24.70 | 23.98 | 24.42 | 4,803,379 | +0.60(+2.50%) |