Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.58 | 30.33 | 29.43 | 29.54 | 6,672,198 | -0.08(-0.28%) |
Sep 29, 2022 | 29.34 | 29.84 | 28.82 | 29.62 | 5,739,321 | -0.15(-0.50%) |
Sep 28, 2022 | 29.05 | 29.93 | 28.86 | 29.77 | 4,476,285 | +0.89(+3.07%) |
Sep 27, 2022 | 29.55 | 29.82 | 28.60 | 28.88 | 5,764,884 | -0.48(-1.62%) |
Sep 26, 2022 | 29.61 | 30.14 | 29.24 | 29.36 | 6,249,410 | -0.65(-2.16%) |
Sep 23, 2022 | 30.00 | 30.14 | 29.42 | 30.01 | 4,578,300 | -0.38(-1.23%) |
Sep 22, 2022 | 31.43 | 31.55 | 30.20 | 30.38 | 4,417,964 | -0.96(-3.06%) |
Sep 21, 2022 | 32.30 | 32.68 | 31.33 | 31.34 | 5,359,473 | -0.81(-2.50%) |
Sep 20, 2022 | 32.13 | 32.30 | 31.80 | 32.15 | 4,190,381 | -0.27(-0.85%) |
Sep 19, 2022 | 31.57 | 32.54 | 31.57 | 32.42 | 3,896,146 | +0.38(+1.17%) |
Sep 16, 2022 | 32.49 | 32.49 | 31.71 | 32.05 | 8,979,565 | -0.69(-2.10%) |
Sep 15, 2022 | 32.06 | 33.25 | 32.05 | 32.73 | 3,878,987 | +0.73(+2.29%) |
Sep 14, 2022 | 32.00 | 32.37 | 31.42 | 32.00 | 5,845,821 | +0.00(+0.00%) |
Sep 13, 2022 | 32.58 | 32.99 | 31.84 | 32.00 | 4,478,114 | -1.41(-4.22%) |
Sep 12, 2022 | 32.93 | 33.48 | 32.79 | 33.41 | 4,072,155 | +0.71(+2.18%) |
Sep 09, 2022 | 32.57 | 32.89 | 32.45 | 32.70 | 4,662,034 | +0.38(+1.19%) |
Sep 08, 2022 | 30.89 | 32.32 | 30.73 | 32.31 | 3,870,552 | +1.17(+3.76%) |
Sep 07, 2022 | 30.35 | 31.29 | 30.15 | 31.14 | 2,911,589 | +0.70(+2.31%) |
Sep 06, 2022 | 31.00 | 31.05 | 30.05 | 30.44 | 3,457,011 | -0.37(-1.19%) |
Sep 02, 2022 | 31.35 | 31.70 | 30.63 | 30.80 | 4,395,451 | -0.16(-0.50%) |
Sep 01, 2022 | 31.20 | 31.23 | 30.48 | 30.96 | 4,275,210 | -0.28(-0.91%) |
Aug 31, 2022 | 31.50 | 31.64 | 31.12 | 31.24 | 5,415,781 | -0.20(-0.64%) |
Aug 30, 2022 | 31.63 | 31.78 | 31.10 | 31.44 | 3,604,217 | -0.05(-0.15%) |
Aug 29, 2022 | 31.75 | 32.04 | 31.33 | 31.49 | 3,535,615 | -0.48(-1.52%) |
Aug 26, 2022 | 33.34 | 33.40 | 31.97 | 31.97 | 2,818,882 | -1.18(-3.56%) |
Aug 25, 2022 | 32.62 | 33.19 | 32.51 | 33.15 | 2,275,044 | +0.57(+1.74%) |
Aug 24, 2022 | 32.50 | 32.71 | 32.20 | 32.59 | 2,336,986 | +0.00(+0.00%) |
Aug 23, 2022 | 32.69 | 32.92 | 32.53 | 32.59 | 2,911,750 | +0.11(+0.34%) |
Aug 22, 2022 | 32.78 | 32.82 | 32.25 | 32.48 | 3,148,894 | -0.95(-2.85%) |
Aug 19, 2022 | 33.65 | 33.83 | 33.09 | 33.43 | 3,913,570 | -0.70(-2.06%) |
Aug 18, 2022 | 34.10 | 34.19 | 33.86 | 34.13 | 2,560,796 | +0.07(+0.21%) |
Aug 17, 2022 | 34.21 | 34.27 | 33.68 | 34.06 | 2,665,854 | -0.36(-1.04%) |
Aug 16, 2022 | 34.01 | 34.64 | 33.90 | 34.42 | 3,750,409 | +0.36(+1.05%) |
Aug 15, 2022 | 33.90 | 34.23 | 33.71 | 34.06 | 3,352,286 | -0.24(-0.69%) |
Aug 12, 2022 | 34.31 | 34.31 | 33.79 | 34.30 | 3,739,479 | +0.38(+1.11%) |
Aug 11, 2022 | 33.36 | 34.02 | 33.36 | 33.92 | 5,186,850 | +0.84(+2.54%) |
Aug 10, 2022 | 32.28 | 33.33 | 32.23 | 33.08 | 7,783,178 | +1.32(+4.15%) |
Aug 09, 2022 | 31.65 | 31.78 | 31.34 | 31.76 | 3,364,958 | +0.21(+0.67%) |
Aug 08, 2022 | 31.84 | 32.02 | 31.23 | 31.55 | 4,086,723 | -0.16(-0.52%) |
Aug 05, 2022 | 30.91 | 31.88 | 30.81 | 31.72 | 3,559,037 | +0.81(+2.60%) |
Aug 04, 2022 | 31.35 | 31.45 | 30.89 | 30.91 | 2,832,279 | -0.48(-1.52%) |
Aug 03, 2022 | 31.13 | 31.59 | 30.94 | 31.39 | 3,633,292 | +0.57(+1.84%) |
Aug 02, 2022 | 31.03 | 31.25 | 30.62 | 30.82 | 3,938,306 | -0.40(-1.29%) |
Aug 01, 2022 | 30.98 | 31.32 | 30.57 | 31.22 | 3,659,438 | +0.01(+0.03%) |
Jul 29, 2022 | 30.64 | 31.32 | 30.64 | 31.21 | 4,300,190 | +0.63(+2.06%) |
Jul 28, 2022 | 30.84 | 31.00 | 30.13 | 30.58 | 4,517,389 | -0.28(-0.92%) |
Jul 27, 2022 | 30.51 | 31.05 | 30.29 | 30.87 | 4,876,529 | +0.54(+1.78%) |
Jul 26, 2022 | 30.92 | 31.21 | 30.28 | 30.33 | 4,300,555 | -0.97(-3.10%) |
Jul 25, 2022 | 30.89 | 31.50 | 30.89 | 31.30 | 5,634,868 | +0.53(+1.72%) |
Jul 22, 2022 | 31.42 | 31.61 | 30.50 | 30.77 | 5,578,465 | -0.57(-1.81%) |
Jul 21, 2022 | 31.21 | 31.84 | 30.81 | 31.33 | 7,394,072 | -0.40(-1.27%) |
Jul 20, 2022 | 31.56 | 31.99 | 31.24 | 31.74 | 10,487,653 | +0.02(+0.06%) |
Jul 19, 2022 | 31.41 | 31.98 | 31.38 | 31.72 | 10,530,143 | +0.82(+2.67%) |
Jul 18, 2022 | 31.25 | 31.79 | 30.73 | 30.89 | 5,384,136 | +0.03(+0.09%) |
Jul 15, 2022 | 29.99 | 31.02 | 29.76 | 30.87 | 6,515,643 | +1.40(+4.75%) |
Jul 14, 2022 | 29.56 | 29.61 | 29.09 | 29.47 | 6,388,970 | -0.76(-2.51%) |
Jul 13, 2022 | 30.38 | 30.48 | 29.71 | 30.23 | 5,697,005 | -0.45(-1.46%) |
Jul 12, 2022 | 30.49 | 31.38 | 30.35 | 30.68 | 3,533,330 | -0.01(-0.03%) |
Jul 11, 2022 | 30.70 | 30.96 | 30.32 | 30.68 | 3,551,937 | -0.29(-0.94%) |
Jul 08, 2022 | 31.33 | 31.36 | 30.76 | 30.98 | 3,941,635 | -0.05(-0.18%) |
Jul 07, 2022 | 30.81 | 31.22 | 30.68 | 31.03 | 3,485,854 | +0.59(+1.92%) |
Jul 06, 2022 | 30.57 | 30.99 | 30.11 | 30.45 | 4,177,506 | -0.38(-1.25%) |
Jul 05, 2022 | 30.35 | 30.85 | 29.72 | 30.83 | 5,524,066 | -0.13(-0.41%) |
Jul 01, 2022 | 30.65 | 31.12 | 30.03 | 30.96 | 5,220,770 | +0.22(+0.71%) |
Jun 30, 2022 | 30.67 | 31.11 | 29.78 | 30.74 | 5,807,349 | -0.56(-1.78%) |
Jun 29, 2022 | 31.73 | 31.80 | 31.14 | 31.30 | 3,518,756 | -0.30(-0.96%) |
Jun 28, 2022 | 32.20 | 32.64 | 31.57 | 31.60 | 3,876,601 | -0.03(-0.09%) |
Jun 27, 2022 | 32.15 | 32.18 | 31.43 | 31.63 | 5,606,444 | -0.32(-0.99%) |
Jun 24, 2022 | 30.49 | 32.02 | 30.48 | 31.94 | 5,964,064 | +1.55(+5.10%) |
Jun 23, 2022 | 31.11 | 31.23 | 29.94 | 30.39 | 4,676,278 | -0.86(-2.76%) |
Jun 22, 2022 | 30.95 | 31.45 | 30.64 | 31.25 | 5,427,253 | +0.08(+0.26%) |
Jun 21, 2022 | 31.64 | 31.78 | 30.98 | 31.17 | 4,550,186 | +0.34(+1.09%) |
Jun 17, 2022 | 30.50 | 31.20 | 30.34 | 30.84 | 10,176,317 | +0.67(+2.23%) |
Jun 16, 2022 | 30.80 | 30.89 | 29.93 | 30.17 | 6,816,734 | -1.33(-4.23%) |
Jun 15, 2022 | 31.66 | 32.10 | 30.94 | 31.50 | 7,702,846 | +0.14(+0.43%) |
Jun 14, 2022 | 31.51 | 32.02 | 30.96 | 31.36 | 6,123,143 | +0.13(+0.41%) |
Jun 13, 2022 | 31.50 | 31.76 | 31.01 | 31.24 | 7,096,582 | -1.12(-3.48%) |
Jun 10, 2022 | 32.96 | 33.44 | 32.27 | 32.36 | 4,673,094 | -1.71(-5.01%) |
Jun 09, 2022 | 35.27 | 35.32 | 34.05 | 34.07 | 3,654,226 | -1.20(-3.40%) |
Jun 08, 2022 | 35.54 | 35.59 | 35.05 | 35.26 | 3,119,776 | -0.62(-1.72%) |
Jun 07, 2022 | 35.50 | 35.92 | 35.20 | 35.88 | 4,329,335 | +0.10(+0.28%) |
Jun 06, 2022 | 35.73 | 36.34 | 35.40 | 35.78 | 3,831,786 | +0.48(+1.36%) |
Jun 03, 2022 | 35.36 | 35.67 | 35.22 | 35.30 | 4,131,091 | -0.36(-1.02%) |
Jun 02, 2022 | 35.34 | 35.68 | 34.85 | 35.66 | 3,055,789 | +0.53(+1.50%) |
Jun 01, 2022 | 35.94 | 35.94 | 34.57 | 35.14 | 3,963,450 | -0.63(-1.75%) |
May 31, 2022 | 35.00 | 35.99 | 34.86 | 35.76 | 5,866,439 | +0.29(+0.82%) |
May 27, 2022 | 35.03 | 35.56 | 34.89 | 35.47 | 3,438,582 | +0.45(+1.30%) |
May 26, 2022 | 34.26 | 35.20 | 34.16 | 35.02 | 5,858,271 | +1.06(+3.12%) |
May 25, 2022 | 33.17 | 34.17 | 33.05 | 33.96 | 5,019,542 | +0.75(+2.27%) |
May 24, 2022 | 33.37 | 33.44 | 32.49 | 33.20 | 5,156,975 | -0.18(-0.54%) |
May 23, 2022 | 33.15 | 33.72 | 32.74 | 33.39 | 4,878,351 | +1.06(+3.28%) |
May 20, 2022 | 32.62 | 32.85 | 31.52 | 32.32 | 4,985,008 | -0.01(-0.03%) |
May 19, 2022 | 32.35 | 32.86 | 32.04 | 32.33 | 6,167,771 | -0.36(-1.11%) |
May 18, 2022 | 33.41 | 33.54 | 32.44 | 32.70 | 6,273,087 | -1.02(-3.04%) |
May 17, 2022 | 33.18 | 33.79 | 33.11 | 33.72 | 5,198,857 | +1.35(+4.17%) |
May 16, 2022 | 32.59 | 32.81 | 32.05 | 32.37 | 5,916,202 | -0.25(-0.78%) |
May 13, 2022 | 32.73 | 33.01 | 32.29 | 32.62 | 5,970,200 | +0.17(+0.53%) |
May 12, 2022 | 32.30 | 32.62 | 31.71 | 32.45 | 7,136,444 | -0.07(-0.22%) |
May 11, 2022 | 33.01 | 34.05 | 32.45 | 32.52 | 7,906,633 | -0.65(-1.97%) |
May 10, 2022 | 33.68 | 33.92 | 32.30 | 33.18 | 6,912,533 | -0.20(-0.60%) |
May 09, 2022 | 33.66 | 33.78 | 32.94 | 33.38 | 7,028,397 | -0.64(-1.89%) |
May 06, 2022 | 34.38 | 34.47 | 33.36 | 34.02 | 7,146,068 | -0.43(-1.24%) |
May 05, 2022 | 35.41 | 35.47 | 33.78 | 34.45 | 6,938,279 | -1.37(-3.82%) |
May 04, 2022 | 34.69 | 35.89 | 34.40 | 35.82 | 7,953,317 | +1.07(+3.08%) |
May 03, 2022 | 34.42 | 34.94 | 34.23 | 34.75 | 6,409,709 | +0.52(+1.51%) |
May 02, 2022 | 34.30 | 34.50 | 33.53 | 34.23 | 8,515,418 | +0.19(+0.56%) |
Apr 29, 2022 | 35.33 | 35.60 | 33.95 | 34.04 | 6,236,277 | -1.30(-3.67%) |
Apr 28, 2022 | 35.25 | 35.39 | 34.55 | 35.34 | 7,631,437 | +0.70(+2.02%) |
Apr 27, 2022 | 34.24 | 34.92 | 34.17 | 34.64 | 7,793,425 | +0.40(+1.17%) |
Apr 26, 2022 | 34.70 | 35.25 | 34.23 | 34.24 | 6,590,586 | -0.95(-2.71%) |
Apr 25, 2022 | 34.69 | 35.26 | 34.07 | 35.19 | 8,926,088 | +0.34(+0.96%) |
Apr 22, 2022 | 35.97 | 35.97 | 34.80 | 34.86 | 9,124,853 | -1.09(-3.03%) |
Apr 21, 2022 | 37.37 | 37.53 | 35.70 | 35.94 | 7,637,819 | -0.94(-2.56%) |
Apr 20, 2022 | 37.10 | 37.98 | 36.83 | 36.89 | 8,982,733 | -0.11(-0.29%) |
Apr 19, 2022 | 35.44 | 37.45 | 35.44 | 37.00 | 10,239,932 | +1.56(+4.40%) |
Apr 18, 2022 | 35.34 | 35.73 | 35.10 | 35.44 | 9,506,018 | +0.05(+0.15%) |
Apr 14, 2022 | 35.86 | 36.13 | 35.26 | 35.38 | 5,806,833 | -0.45(-1.27%) |
Apr 13, 2022 | 35.66 | 36.06 | 35.42 | 35.83 | 5,627,288 | -0.11(-0.30%) |
Apr 12, 2022 | 36.78 | 37.30 | 35.74 | 35.94 | 6,313,325 | -0.78(-2.12%) |
Apr 11, 2022 | 36.81 | 37.62 | 36.45 | 36.72 | 4,191,740 | -0.05(-0.15%) |
Apr 08, 2022 | 36.81 | 37.08 | 36.49 | 36.78 | 4,717,301 | +0.10(+0.27%) |
Apr 07, 2022 | 37.03 | 37.23 | 35.97 | 36.68 | 7,404,574 | -0.49(-1.32%) |
Apr 06, 2022 | 37.24 | 37.49 | 36.88 | 37.17 | 7,901,483 | -0.23(-0.61%) |
Apr 05, 2022 | 37.54 | 38.03 | 37.30 | 37.39 | 5,242,607 | -0.40(-1.06%) |
Apr 04, 2022 | 37.65 | 38.00 | 36.81 | 37.79 | 7,026,169 | -0.12(-0.31%) |
Apr 01, 2022 | 39.63 | 39.74 | 37.70 | 37.91 | 9,254,590 | -1.12(-2.88%) |
Mar 31, 2022 | 40.05 | 40.59 | 38.99 | 39.04 | 8,436,773 | -1.12(-2.80%) |
Mar 30, 2022 | 41.64 | 41.68 | 39.91 | 40.16 | 6,373,107 | -1.41(-3.40%) |
Mar 29, 2022 | 42.17 | 42.37 | 41.21 | 41.58 | 6,468,870 | +0.31(+0.74%) |
Mar 28, 2022 | 41.72 | 41.77 | 40.42 | 41.27 | 7,031,061 | -0.87(-2.05%) |
Mar 25, 2022 | 41.48 | 42.25 | 41.31 | 42.13 | 6,114,966 | +0.82(+1.98%) |
Mar 24, 2022 | 41.50 | 41.64 | 40.95 | 41.31 | 5,888,632 | +0.15(+0.37%) |
Mar 23, 2022 | 42.26 | 42.45 | 40.98 | 41.16 | 6,578,222 | -1.56(-3.65%) |
Mar 22, 2022 | 42.35 | 43.28 | 42.24 | 42.72 | 6,618,885 | +0.85(+2.02%) |
Mar 21, 2022 | 42.33 | 42.73 | 41.51 | 41.87 | 5,291,051 | -0.20(-0.47%) |
Mar 18, 2022 | 42.09 | 42.26 | 40.81 | 42.07 | 13,488,299 | -0.05(-0.13%) |
Mar 17, 2022 | 42.10 | 42.23 | 41.22 | 42.13 | 9,741,434 | -0.68(-1.58%) |
Mar 16, 2022 | 41.82 | 42.97 | 41.75 | 42.80 | 7,776,860 | +1.54(+3.73%) |
Mar 15, 2022 | 41.47 | 41.85 | 40.60 | 41.26 | 7,857,696 | -0.05(-0.13%) |
Mar 14, 2022 | 40.51 | 41.97 | 40.32 | 41.31 | 7,570,987 | +1.67(+4.20%) |
Mar 11, 2022 | 40.43 | 41.15 | 39.61 | 39.65 | 6,673,476 | -0.43(-1.08%) |
Mar 10, 2022 | 39.84 | 39.50 | 40.08 | 6,352,151 | -0.23(-0.58%) | |
Mar 09, 2022 | 39.16 | 40.92 | 38.99 | 40.31 | 9,006,728 | +2.51(+6.63%) |
Mar 08, 2022 | 38.08 | 39.10 | 37.44 | 37.81 | 11,198,330 | -0.02(-0.05%) |
Mar 07, 2022 | 39.87 | 40.09 | 37.81 | 37.83 | 8,965,450 | -2.32(-5.77%) |
Mar 04, 2022 | 40.75 | 40.81 | 39.55 | 40.14 | 7,729,645 | -1.58(-3.78%) |
Mar 03, 2022 | 41.61 | 41.95 | 41.14 | 41.72 | 5,349,521 | +0.21(+0.50%) |
Mar 02, 2022 | 40.81 | 41.80 | 40.52 | 41.51 | 9,445,064 | +1.45(+3.62%) |
Mar 01, 2022 | 42.62 | 42.83 | 39.79 | 40.06 | 8,749,303 | -3.05(-7.07%) |
Feb 28, 2022 | 42.86 | 43.30 | 42.27 | 43.11 | 8,755,241 | -0.23(-0.52%) |
Feb 25, 2022 | 41.69 | 43.41 | 42.36 | 43.33 | 8,779,298 | +2.10(+5.09%) |
Feb 24, 2022 | 40.77 | 41.40 | 39.72 | 41.23 | 10,080,036 | -1.27(-2.99%) |
Feb 23, 2022 | 43.80 | 43.99 | 42.30 | 42.50 | 9,088,461 | -1.05(-2.40%) |
Feb 22, 2022 | 43.21 | 43.93 | 43.02 | 43.55 | 7,393,486 | +0.09(+0.21%) |
Feb 18, 2022 | 43.46 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.18 | 44.29 | 43.23 | 43.42 | 4,859,040 | -1.19(-2.67%) |
Feb 16, 2022 | 44.13 | 45.03 | 43.91 | 44.61 | 4,095,376 | +0.12(+0.26%) |
Feb 15, 2022 | 43.90 | 44.59 | 43.88 | 44.50 | 4,178,477 | +1.04(+2.38%) |
Feb 14, 2022 | 43.98 | 44.23 | 43.02 | 43.46 | 7,430,778 | -0.28(-0.64%) |
Feb 11, 2022 | 43.72 | 44.89 | 43.43 | 43.74 | 6,453,700 | -0.52(-1.18%) |
Feb 10, 2022 | 44.44 | 45.17 | 44.07 | 44.26 | 6,419,205 | -0.06(-0.14%) |
Feb 09, 2022 | 44.49 | 44.82 | 44.23 | 44.32 | 4,224,643 | -0.28(-0.63%) |
Feb 08, 2022 | 43.99 | 44.71 | 43.88 | 44.60 | 7,589,992 | +1.06(+2.44%) |
Feb 07, 2022 | 42.74 | 43.71 | 42.47 | 43.54 | 7,412,291 | +0.88(+2.07%) |
Feb 04, 2022 | 41.85 | 42.87 | 41.80 | 42.66 | 7,180,628 | +1.05(+2.51%) |
Feb 03, 2022 | 42.19 | 41.53 | 41.61 | 6,206,085 | -0.44(-1.05%) | |
Feb 02, 2022 | 41.27 | 42.18 | 41.13 | 42.05 | 6,645,554 | +0.66(+1.59%) |
Feb 01, 2022 | 40.14 | 41.47 | 39.97 | 41.40 | 8,337,094 | +1.18(+2.94%) |
Jan 31, 2022 | 39.85 | 40.22 | 9,418,630 | +0.14(+0.36%) | ||
Jan 28, 2022 | 39.81 | 40.10 | 38.95 | 40.07 | 7,191,091 | +0.22(+0.54%) |
Jan 27, 2022 | 40.94 | 41.32 | 39.48 | 39.85 | 6,902,043 | -0.51(-1.27%) |
Jan 26, 2022 | 40.93 | 41.32 | 39.57 | 40.37 | 10,083,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.64 | 40.97 | 39.51 | 40.48 | 8,532,503 | -0.50(-1.23%) |
Jan 24, 2022 | 39.90 | 41.11 | 39.08 | 40.98 | 8,407,146 | +0.40(+0.98%) |
Jan 21, 2022 | 41.63 | 41.91 | 40.44 | 40.58 | 9,162,287 | -1.42(-3.39%) |
Jan 20, 2022 | 43.42 | 43.97 | 41.93 | 42.01 | 7,170,625 | -1.22(-2.81%) |
Jan 19, 2022 | 44.88 | 44.88 | 43.07 | 43.22 | 9,013,201 | -1.49(-3.33%) |
Jan 18, 2022 | 45.49 | 45.63 | 44.43 | 44.71 | 6,910,534 | -0.77(-1.68%) |
Jan 14, 2022 | 45.48 | 0 | +0.84(+1.88%) | |||
Jan 13, 2022 | 44.68 | 45.19 | 44.43 | 44.64 | 6,078,120 | +0.31(+0.69%) |
Jan 12, 2022 | 44.21 | 44.88 | 44.11 | 44.33 | 6,117,594 | +0.14(+0.31%) |
Jan 11, 2022 | 44.23 | 44.37 | 43.61 | 44.20 | 4,462,697 | +0.23(+0.51%) |
Jan 10, 2022 | 44.26 | 44.52 | 43.21 | 43.97 | 5,060,806 | +0.00(+0.00%) |
Jan 07, 2022 | 43.49 | 44.11 | 43.21 | 43.97 | 5,761,140 | +0.39(+0.89%) |
Jan 06, 2022 | 42.64 | 43.68 | 42.59 | 43.59 | 6,471,861 | +1.75(+4.18%) |
Jan 05, 2022 | 42.24 | 42.63 | 41.73 | 41.84 | 6,250,536 | -0.13(-0.30%) |
Jan 04, 2022 | 40.61 | 42.15 | 40.61 | 41.96 | 6,141,515 | +1.71(+4.25%) |
Jan 03, 2022 | 39.64 | 40.31 | 39.64 | 40.25 | 4,462,341 | +1.01(+2.57%) |
Dec 31, 2021 | 39.22 | 39.49 | 39.09 | 39.24 | 2,855,258 | -0.05(-0.11%) |
Dec 30, 2021 | 39.25 | 39.78 | 39.25 | 39.29 | 2,585,087 | +0.00(+0.00%) |
Dec 29, 2021 | 39.34 | 39.56 | 38.95 | 39.29 | 6,034,393 | +0.11(+0.27%) |
Dec 28, 2021 | 39.06 | 39.44 | 38.92 | 39.18 | 3,681,346 | +0.07(+0.18%) |
Dec 27, 2021 | 38.54 | 39.13 | 38.28 | 39.11 | 2,623,030 | +0.56(+1.46%) |
Dec 23, 2021 | 38.49 | 38.97 | 38.42 | 38.54 | 2,911,557 | +0.33(+0.87%) |
Dec 22, 2021 | 37.89 | 38.34 | 37.69 | 38.21 | 2,607,823 | +0.17(+0.45%) |
Dec 21, 2021 | 38.04 | 38.15 | 37.26 | 38.04 | 6,097,103 | +1.19(+3.23%) |
Dec 20, 2021 | 37.25 | 37.25 | 36.13 | 36.85 | 6,281,317 | -0.97(-2.56%) |
Dec 17, 2021 | 38.84 | 38.89 | 37.50 | 37.82 | 12,673,602 | -1.14(-2.92%) |
Dec 16, 2021 | 39.30 | 39.77 | 38.82 | 38.96 | 5,671,273 | +0.10(+0.25%) |
Dec 15, 2021 | 38.82 | 39.26 | 38.20 | 38.86 | 4,872,150 | +0.27(+0.70%) |
Dec 14, 2021 | 38.04 | 38.91 | 37.95 | 38.59 | 6,461,486 | +0.64(+1.70%) |
Dec 13, 2021 | 38.98 | 39.16 | 37.91 | 37.94 | 4,708,415 | -1.22(-3.11%) |
Dec 10, 2021 | 39.31 | 39.45 | 38.62 | 39.16 | 3,463,707 | +0.01(+0.02%) |
Dec 09, 2021 | 39.24 | 39.47 | 38.75 | 39.15 | 3,347,357 | -0.19(-0.48%) |
Dec 08, 2021 | 39.73 | 40.17 | 39.32 | 39.34 | 4,404,671 | -0.11(-0.27%) |
Dec 07, 2021 | 39.27 | 39.62 | 39.10 | 39.45 | 8,188,068 | +0.45(+1.15%) |
Dec 06, 2021 | 39.12 | 39.65 | 38.76 | 39.00 | 5,253,325 | +0.47(+1.23%) |
Dec 03, 2021 | 39.32 | 39.66 | 38.16 | 38.53 | 6,057,196 | -0.80(-2.03%) |
Dec 02, 2021 | 37.78 | 39.67 | 37.70 | 39.32 | 7,114,004 | +1.97(+5.27%) |
Dec 01, 2021 | 38.71 | 39.23 | 37.35 | 37.35 | 5,896,997 | -0.37(-0.97%) |
Nov 30, 2021 | 37.98 | 38.05 | 37.32 | 37.72 | 10,230,382 | -0.75(-1.95%) |
Nov 29, 2021 | 38.62 | 38.83 | 37.82 | 38.47 | 6,289,902 | +0.46(+1.20%) |
Nov 26, 2021 | 38.39 | 38.78 | 37.14 | 38.02 | 6,347,971 | -1.90(-4.75%) |
Nov 24, 2021 | 40.19 | 40.51 | 39.78 | 39.91 | 3,882,129 | -0.21(-0.54%) |
Nov 23, 2021 | 39.90 | 40.20 | 39.60 | 40.13 | 3,136,930 | +0.61(+1.54%) |
Nov 22, 2021 | 39.60 | 39.96 | 39.20 | 39.52 | 4,101,910 | +0.55(+1.40%) |
Nov 19, 2021 | 39.03 | 39.12 | 38.23 | 38.97 | 3,936,758 | -0.53(-1.34%) |
Nov 18, 2021 | 39.48 | 39.59 | 39.43 | 39.50 | 4,555,685 | -0.05(-0.14%) |
Nov 17, 2021 | 40.04 | 40.08 | 39.41 | 39.56 | 4,833,927 | -0.56(-1.41%) |
Nov 16, 2021 | 39.99 | 40.45 | 39.75 | 40.12 | 3,512,248 | +0.19(+0.47%) |
Nov 15, 2021 | 39.63 | 40.22 | 39.54 | 39.93 | 3,405,864 | +0.37(+0.93%) |
Nov 12, 2021 | 39.49 | 39.79 | 39.09 | 39.56 | 3,845,992 | -0.08(-0.20%) |
Nov 11, 2021 | 39.52 | 39.82 | 39.35 | 39.65 | 3,414,726 | +0.24(+0.61%) |
Nov 10, 2021 | 39.48 | 39.30 | 39.40 | 3,754,383 | -0.05(-0.14%) | |
Nov 09, 2021 | 39.39 | 39.57 | 39.09 | 39.46 | 4,664,195 | -0.15(-0.38%) |
Nov 08, 2021 | 39.64 | 39.96 | 39.35 | 39.61 | 2,532,687 | +0.16(+0.41%) |
Nov 05, 2021 | 39.85 | 39.95 | 39.21 | 39.45 | 2,906,263 | +0.09(+0.23%) |
Nov 04, 2021 | 39.99 | 39.99 | 38.92 | 39.36 | 7,141,147 | -0.64(-1.61%) |
Nov 03, 2021 | 39.19 | 40.21 | 39.14 | 40.00 | 3,947,073 | +0.63(+1.59%) |
Nov 02, 2021 | 39.68 | 39.68 | 39.16 | 39.38 | 4,572,912 | -0.42(-1.06%) |
Nov 01, 2021 | 39.31 | 39.87 | 39.28 | 39.80 | 4,567,852 | +0.84(+2.16%) |
Oct 29, 2021 | 39.42 | 38.89 | 38.96 | 4,163,770 | -0.42(-1.07%) | |
Oct 28, 2021 | 38.82 | 39.39 | 38.82 | 39.38 | 3,515,345 | +0.68(+1.76%) |
Oct 27, 2021 | 39.91 | 39.99 | 38.67 | 38.70 | 4,126,437 | -1.39(-3.46%) |
Oct 26, 2021 | 40.80 | 40.07 | 40.08 | 3,034,154 | -0.71(-1.73%) | |
Oct 25, 2021 | 40.96 | 40.79 | 2,713,339 | +0.08(+0.20%) | ||
Oct 22, 2021 | 40.68 | 40.87 | 40.34 | 40.71 | 3,293,899 | +0.37(+0.91%) |
Oct 21, 2021 | 40.73 | 41.00 | 40.00 | 40.34 | 4,323,753 | -0.46(-1.12%) |
Oct 20, 2021 | 39.39 | 40.81 | 39.17 | 40.80 | 5,467,632 | +1.49(+3.78%) |
Oct 19, 2021 | 39.73 | 39.76 | 38.94 | 39.31 | 5,279,666 | -0.11(-0.27%) |
Oct 18, 2021 | 38.79 | 39.77 | 38.79 | 39.42 | 5,211,904 | +0.40(+1.03%) |
Oct 15, 2021 | 39.22 | 39.45 | 38.77 | 39.02 | 4,595,897 | +0.19(+0.48%) |
Oct 14, 2021 | 38.70 | 38.85 | 38.24 | 38.83 | 3,643,663 | +0.61(+1.59%) |
Oct 13, 2021 | 38.68 | 38.71 | 37.52 | 38.22 | 4,695,964 | -0.52(-1.34%) |
Oct 12, 2021 | 38.86 | 39.06 | 38.58 | 38.74 | 4,606,718 | -0.18(-0.46%) |
Oct 11, 2021 | 39.69 | 39.82 | 38.91 | 38.92 | 3,734,348 | -0.41(-1.05%) |
Oct 08, 2021 | 39.11 | 39.66 | 39.04 | 39.33 | 3,088,812 | +0.09(+0.23%) |
Oct 07, 2021 | 39.61 | 39.67 | 39.08 | 39.24 | 4,339,921 | +0.10(+0.25%) |
Oct 06, 2021 | 38.99 | 39.29 | 38.25 | 39.14 | 4,564,219 | -0.21(-0.52%) |
Oct 05, 2021 | 39.22 | 39.73 | 38.85 | 39.35 | 4,608,111 | +0.41(+1.06%) |
Oct 04, 2021 | 39.18 | 39.72 | 38.81 | 38.94 | 4,365,954 | -0.13(-0.34%) |