Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.60 | 33.02 | 32.56 | 32.99 | 5,106,387 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.92 | 32.58 | 32.77 | 5,168,348 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.58 | 32.66 | 5,539,397 | -0.43(-1.31%) |
Dec 27, 2022 | 33.06 | 33.21 | 32.94 | 33.10 | 4,580,066 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.07 | 5,496,894 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,618,954 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.58 | 33.09 | 8,616,297 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,594,955 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.07 | 7,954,342 | +0.26(+0.80%) |
Dec 16, 2022 | 31.53 | 31.86 | 31.30 | 31.81 | 11,044,843 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,504,947 | -0.49(-1.49%) |
Dec 14, 2022 | 33.09 | 33.22 | 32.72 | 32.87 | 7,678,848 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.07 | 9,799,344 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.87 | 32.21 | 6,230,292 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,682,623 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.74 | 31.92 | 32.05 | 9,345,253 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.58 | 31.91 | 32.03 | 10,604,558 | -0.43(-1.34%) |
Dec 06, 2022 | 32.76 | 33.18 | 32.34 | 32.46 | 13,647,266 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.06 | 7,585,216 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,268 | -0.34(-1.01%) |
Dec 01, 2022 | 33.99 | 34.10 | 33.66 | 33.74 | 7,464,949 | -0.17(-0.50%) |
Nov 30, 2022 | 34.01 | 34.11 | 33.46 | 33.91 | 14,038,591 | +0.56(+1.67%) |
Nov 29, 2022 | 33.25 | 33.75 | 33.22 | 33.35 | 8,685,224 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,919,402 | -0.51(-1.53%) |
Nov 25, 2022 | 33.25 | 33.53 | 33.17 | 33.31 | 3,712,799 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,093 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,167,942 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.51 | 31.29 | 11,223,162 | -0.86(-2.67%) |
Nov 18, 2022 | 31.89 | 32.24 | 31.57 | 32.15 | 7,113,489 | -0.29(-0.90%) |
Nov 17, 2022 | 32.04 | 32.44 | 31.84 | 32.44 | 10,178,842 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,294,396 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.91 | 32.03 | 10,872,071 | +0.34(+1.07%) |
Nov 14, 2022 | 31.72 | 32.06 | 31.67 | 31.69 | 7,107,274 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,025,256 | +0.84(+2.70%) |
Nov 10, 2022 | 31.40 | 31.41 | 30.84 | 31.12 | 11,491,619 | +0.93(+3.07%) |
Nov 09, 2022 | 30.77 | 30.92 | 30.14 | 30.20 | 12,174,401 | -0.97(-3.12%) |
Nov 08, 2022 | 31.31 | 31.43 | 30.92 | 31.17 | 9,625,578 | -0.55(-1.75%) |
Nov 07, 2022 | 31.78 | 31.91 | 31.60 | 31.72 | 9,727,228 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.04 | 31.34 | 11,867,519 | +0.81(+2.66%) |
Nov 03, 2022 | 30.08 | 30.66 | 30.00 | 30.53 | 8,917,112 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,050,488 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.04 | 30.57 | 30.68 | 12,074,963 | -0.07(-0.24%) |
Oct 31, 2022 | 30.19 | 30.84 | 30.15 | 30.75 | 11,224,317 | +0.12(+0.39%) |
Oct 28, 2022 | 30.55 | 30.65 | 30.19 | 30.63 | 12,222,377 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,814,919 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,627,988 | +0.21(+0.72%) |
Oct 25, 2022 | 29.60 | 29.73 | 29.45 | 29.64 | 8,520,271 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.11 | 29.38 | 12,460,963 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.98 | 12,217,284 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.05 | 28.48 | 28.61 | 8,942,921 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.63 | 28.11 | 28.55 | 10,548,664 | +0.39(+1.38%) |
Oct 18, 2022 | 28.39 | 28.46 | 27.71 | 28.16 | 12,085,388 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,140 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 28.00 | 28.02 | 11,411,063 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,234,243 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.30 | 27.67 | 9,941,362 | +0.13(+0.47%) |
Oct 11, 2022 | 27.76 | 28.12 | 27.48 | 27.54 | 9,540,974 | -0.50(-1.78%) |
Oct 10, 2022 | 28.50 | 28.65 | 28.02 | 28.04 | 9,621,968 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.56 | 28.72 | 11,948,992 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,818,272 | -0.22(-0.76%) |
Oct 05, 2022 | 28.63 | 29.10 | 28.42 | 29.00 | 13,524,220 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.13 | 28.90 | 12,280,868 | +1.09(+3.92%) |
Oct 03, 2022 | 27.56 | 27.93 | 27.49 | 27.81 | 10,610,381 | +1.43(+5.43%) |
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,453,540 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.57 | 11,786,713 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,253,626 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.46 | 15,050,316 | +0.27(+1.06%) |
Sep 26, 2022 | 25.71 | 26.04 | 25.14 | 25.19 | 18,957,680 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.95 | 19,197,120 | -2.50(-8.80%) |
Sep 22, 2022 | 28.88 | 29.02 | 28.45 | 28.45 | 9,533,951 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.98 | 28.20 | 28.20 | 8,525,113 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,831,634 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,061 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,596,765 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.11 | 10,432,076 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.42 | 29.64 | 8,320,898 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.72 | 29.22 | 29.36 | 10,978,840 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,191 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,371,685 | +0.91(+3.22%) |
Sep 08, 2022 | 28.13 | 28.45 | 28.04 | 28.37 | 10,519,505 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.37 | 27.90 | 28.34 | 11,750,506 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,308,471 | +0.00(+0.00%) |
Sep 02, 2022 | 29.23 | 29.30 | 28.66 | 28.76 | 13,031,499 | +0.50(+1.77%) |
Sep 01, 2022 | 28.20 | 28.38 | 27.90 | 28.27 | 9,497,432 | -0.23(-0.81%) |
Aug 31, 2022 | 27.91 | 28.81 | 27.83 | 28.50 | 15,355,586 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,822,319 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.49 | 30.00 | 7,742,278 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.39 | 29.79 | 29.87 | 10,282,084 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.03 | 30.19 | 7,571,498 | +0.35(+1.18%) |
Aug 24, 2022 | 29.61 | 29.93 | 29.48 | 29.84 | 9,623,998 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.72 | 30.08 | 11,038,316 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,446,843 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.12 | 17,959,496 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,025,938 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.04 | 28.44 | 28.91 | 10,323,037 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.85 | 28.50 | 28.58 | 9,240,044 | -0.03(-0.10%) |
Aug 15, 2022 | 28.13 | 28.64 | 27.98 | 28.61 | 8,793,155 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.30 | 28.77 | 29.26 | 8,456,700 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,030,066 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.13 | 12,850,245 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.92 | 10,473,661 | +0.37(+1.36%) |
Aug 08, 2022 | 27.71 | 27.81 | 27.43 | 27.54 | 10,598,917 | +0.46(+1.69%) |
Aug 05, 2022 | 26.55 | 27.34 | 26.55 | 27.09 | 13,432,419 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,800,669 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.60 | 27.03 | 27.11 | 14,808,187 | +0.30(+1.12%) |
Aug 02, 2022 | 27.40 | 27.50 | 26.80 | 26.81 | 18,647,124 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.25 | 26.53 | 15,301,034 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,542,276 | +0.83(+3.20%) |
Jul 28, 2022 | 26.02 | 26.10 | 25.59 | 26.00 | 14,734,659 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,695,666 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,822,326 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,704,200 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,939,970 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.75 | 25.37 | 10,308,586 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.39 | 25.70 | 10,932,617 | +0.07(+0.29%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,552,233 | +0.67(+2.67%) |
Jul 18, 2022 | 25.39 | 25.52 | 24.86 | 24.96 | 11,349,849 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.35 | 9,992,002 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,006,694 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.67 | 10,096,303 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.55 | 13,557,637 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.08 | 11,105,466 | -0.35(-1.36%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.24 | 25.42 | 12,501,229 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,090,882 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,239,098 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.08 | 24.22 | 24.79 | 18,980,742 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,047,800 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.51 | 25.89 | 13,658,413 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,850,462 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.29 | 26.55 | 14,782,615 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.03 | 26.21 | 11,888,642 | +0.43(+1.66%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.46 | 25.78 | 13,532,628 | +0.79(+3.18%) |
Jun 23, 2022 | 25.81 | 25.81 | 24.71 | 24.98 | 14,994,641 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.97 | 25.43 | 25.65 | 13,718,807 | -0.94(-3.54%) |
Jun 21, 2022 | 26.65 | 26.73 | 26.32 | 26.59 | 15,267,213 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.77 | 25.29 | 25.35 | 26,145,870 | -1.66(-6.15%) |
Jun 16, 2022 | 27.18 | 27.40 | 26.89 | 27.01 | 17,465,350 | -1.31(-4.64%) |
Jun 15, 2022 | 28.54 | 28.66 | 27.66 | 28.33 | 11,888,962 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.13 | 27.84 | 28.18 | 12,712,930 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.91 | 28.51 | 18,218,478 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,338,105 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,725,292 | -0.55(-1.76%) |
Jun 08, 2022 | 30.98 | 31.32 | 30.83 | 31.16 | 10,643,336 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,180,288 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.23 | 7,391,597 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.12 | 8,939,170 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,334,503 | +0.12(+0.40%) |
Jun 01, 2022 | 29.88 | 30.00 | 29.39 | 29.85 | 10,789,931 | +0.29(+0.99%) |
May 31, 2022 | 30.17 | 30.33 | 29.53 | 29.56 | 14,639,593 | -0.17(-0.58%) |
May 27, 2022 | 29.60 | 29.82 | 29.44 | 29.73 | 9,200,772 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.72 | 29.83 | 11,630,327 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.19 | 29.56 | 10,338,927 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.39 | 28.81 | 29.30 | 11,518,496 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,818,692 | +0.76(+2.65%) |
May 20, 2022 | 28.65 | 29.04 | 28.08 | 28.56 | 13,905,302 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.34 | 13,597,794 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.28 | 28.25 | 28.41 | 12,272,298 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.75 | 11,730,215 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.33 | 18,369,816 | +0.48(+1.74%) |
May 13, 2022 | 27.39 | 27.96 | 27.38 | 27.84 | 15,369,341 | +0.80(+2.97%) |
May 12, 2022 | 27.08 | 27.12 | 26.42 | 27.04 | 18,695,302 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.45 | 27.55 | 27.60 | 16,443,439 | +0.30(+1.10%) |
May 10, 2022 | 27.60 | 27.79 | 26.71 | 27.30 | 17,455,770 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,745,566 | -1.99(-6.84%) |
May 06, 2022 | 28.97 | 29.13 | 28.63 | 29.09 | 18,786,222 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,336,582 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.09 | 16,832,784 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,115,434 | +2.12(+8.04%) |
May 02, 2022 | 26.07 | 26.36 | 25.71 | 26.35 | 14,071,830 | +0.13(+0.49%) |
Apr 29, 2022 | 26.76 | 26.95 | 26.20 | 26.23 | 16,827,784 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,217,127 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,590,762 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.40 | 25.82 | 25.89 | 15,203,742 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.24 | 19,882,436 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.19 | 27.29 | 13,510,011 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.14 | 10,222,933 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.44 | 28.67 | 9,563,198 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.51 | 28.68 | 9,965,814 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.54 | 8,188,745 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,567,420 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.54 | 28.25 | 28.50 | 10,410,784 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,907,106 | +0.52(+1.90%) |
Apr 11, 2022 | 27.82 | 27.84 | 27.30 | 27.37 | 11,300,390 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,966,028 | +0.56(+2.04%) |
Apr 07, 2022 | 27.30 | 27.41 | 26.78 | 27.27 | 15,395,677 | +0.25(+0.91%) |
Apr 06, 2022 | 27.40 | 27.50 | 26.88 | 27.02 | 14,195,993 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,433,164 | -0.08(-0.30%) |
Apr 04, 2022 | 27.40 | 27.42 | 27.04 | 27.20 | 14,562,989 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.28 | 26.89 | 27.25 | 11,174,721 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,695,428 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,158,982 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,080,252 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.61 | 27.22 | 27.33 | 16,279,876 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.93 | 28.35 | 18,530,426 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,423,518 | -0.02(-0.06%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,313,342 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,818,261 | -0.12(-0.44%) |
Mar 21, 2022 | 26.86 | 27.27 | 26.85 | 27.21 | 14,948,017 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.35 | 25.91 | 26.25 | 17,815,994 | -0.27(-1.03%) |
Mar 17, 2022 | 26.46 | 26.69 | 26.31 | 26.52 | 20,478,884 | +0.39(+1.50%) |
Mar 16, 2022 | 25.93 | 26.14 | 25.69 | 26.13 | 19,340,784 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,086,606 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.65 | 25.06 | 25.44 | 21,280,942 | -0.37(-1.45%) |
Mar 11, 2022 | 25.92 | 26.26 | 25.75 | 25.82 | 21,412,706 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.07 | 26.51 | 22,378,926 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.98 | 26.23 | 26.51 | 26,824,268 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.56 | 27.17 | 37,104,312 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.24 | 25.54 | 26.03 | 28,817,746 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,137,844 | -0.67(-2.54%) |
Mar 03, 2022 | 26.65 | 26.92 | 26.14 | 26.25 | 20,500,542 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.50 | 31,305,124 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.02 | 27,214,210 | -0.66(-2.46%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,433,472 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,498,398 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,744,764 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,052,297 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.14 | 28.36 | 17,896,540 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.49 | 13,688,212 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.31 | 29.36 | 16,919,188 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,892,230 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.98 | 29.07 | 29.33 | 22,792,626 | -0.71(-2.35%) |
Feb 11, 2022 | 30.35 | 30.88 | 29.97 | 30.04 | 32,794,928 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.39 | 29.77 | 29.89 | 14,403,301 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,531,502 | +0.16(+0.55%) |
Feb 08, 2022 | 30.25 | 30.34 | 29.18 | 29.66 | 21,784,582 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,301,822 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,751,640 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,657,594 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.75 | 28.95 | 28.58 | 28.89 | 13,022,493 | +0.18(+0.63%) |
Feb 01, 2022 | 28.20 | 28.83 | 28.08 | 28.71 | 17,039,222 | +0.76(+2.72%) |
Jan 31, 2022 | 28.13 | 27.80 | 27.95 | 11,257,859 | -0.14(-0.48%) | |
Jan 28, 2022 | 28.07 | 28.34 | 27.71 | 28.09 | 16,160,974 | -0.42(-1.46%) |
Jan 27, 2022 | 28.95 | 29.06 | 28.15 | 28.50 | 16,260,911 | +0.03(+0.10%) |
Jan 26, 2022 | 28.94 | 29.04 | 28.25 | 28.48 | 18,377,564 | +0.09(+0.32%) |
Jan 25, 2022 | 27.35 | 28.46 | 26.98 | 28.38 | 19,528,212 | +1.28(+4.74%) |
Jan 24, 2022 | 26.58 | 27.11 | 26.12 | 27.10 | 23,224,836 | -0.66(-2.38%) |
Jan 21, 2022 | 27.89 | 28.09 | 27.61 | 27.76 | 19,328,546 | -0.59(-2.07%) |
Jan 20, 2022 | 28.50 | 28.90 | 28.32 | 28.35 | 13,889,112 | -0.67(-2.31%) |
Jan 19, 2022 | 29.39 | 29.51 | 28.69 | 29.02 | 15,988,041 | -0.25(-0.86%) |
Jan 18, 2022 | 29.29 | 29.43 | 28.84 | 29.27 | 17,774,694 | +0.31(+1.06%) |
Jan 14, 2022 | 28.96 | 0 | +0.74(+2.63%) | |||
Jan 13, 2022 | 28.38 | 28.57 | 28.17 | 28.22 | 16,463,936 | +0.03(+0.10%) |
Jan 12, 2022 | 28.14 | 28.38 | 28.06 | 28.20 | 21,281,660 | +0.59(+2.13%) |
Jan 11, 2022 | 26.94 | 27.65 | 26.82 | 27.61 | 16,101,438 | +0.89(+3.32%) |
Jan 10, 2022 | 26.99 | 27.08 | 26.56 | 26.72 | 11,287,356 | -0.10(-0.37%) |
Jan 07, 2022 | 26.46 | 26.85 | 26.29 | 26.82 | 17,889,582 | +0.78(+2.99%) |
Jan 06, 2022 | 26.23 | 26.32 | 25.84 | 26.04 | 14,779,289 | +0.40(+1.55%) |
Jan 05, 2022 | 26.15 | 26.28 | 25.64 | 25.65 | 14,939,415 | -0.16(-0.63%) |
Jan 04, 2022 | 25.43 | 25.94 | 25.41 | 25.81 | 17,080,924 | +1.07(+4.31%) |