Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.47 | 31.55 | 30.64 | 30.66 | 4,855,649 | -0.59(-1.89%) |
Sep 29, 2022 | 31.48 | 31.58 | 31.13 | 31.25 | 4,170,983 | -0.20(-0.63%) |
Sep 28, 2022 | 31.36 | 31.61 | 30.93 | 31.45 | 4,404,405 | +0.33(+1.06%) |
Sep 27, 2022 | 32.07 | 32.27 | 31.11 | 31.12 | 3,682,371 | -0.83(-2.59%) |
Sep 26, 2022 | 32.19 | 32.55 | 31.93 | 31.95 | 4,183,289 | -0.33(-1.02%) |
Sep 23, 2022 | 32.43 | 32.69 | 31.87 | 32.28 | 2,913,242 | -0.39(-1.18%) |
Sep 22, 2022 | 32.30 | 32.86 | 32.24 | 32.66 | 2,976,125 | +0.41(+1.28%) |
Sep 21, 2022 | 32.23 | 32.82 | 32.11 | 32.25 | 3,994,071 | +0.32(+1.00%) |
Sep 20, 2022 | 32.00 | 32.13 | 31.69 | 31.93 | 2,616,192 | -0.24(-0.76%) |
Sep 19, 2022 | 31.74 | 32.20 | 31.71 | 32.17 | 2,449,713 | +0.39(+1.21%) |
Sep 16, 2022 | 31.56 | 31.90 | 31.47 | 31.79 | 5,319,671 | +0.20(+0.62%) |
Sep 15, 2022 | 31.39 | 31.72 | 31.01 | 31.59 | 2,734,897 | +0.25(+0.81%) |
Sep 14, 2022 | 31.60 | 31.64 | 31.17 | 31.34 | 4,591,168 | -0.28(-0.89%) |
Sep 13, 2022 | 32.23 | 32.49 | 31.56 | 31.62 | 3,372,803 | -0.95(-2.91%) |
Sep 12, 2022 | 32.38 | 32.81 | 32.28 | 32.57 | 3,011,766 | +0.27(+0.84%) |
Sep 09, 2022 | 32.37 | 32.57 | 32.00 | 32.30 | 2,210,977 | +0.05(+0.15%) |
Sep 08, 2022 | 32.33 | 32.38 | 31.82 | 32.25 | 3,570,483 | -0.36(-1.09%) |
Sep 07, 2022 | 31.83 | 32.65 | 31.76 | 32.60 | 2,594,369 | +0.81(+2.54%) |
Sep 06, 2022 | 32.15 | 32.29 | 31.74 | 31.80 | 2,647,375 | -0.36(-1.11%) |
Sep 02, 2022 | 32.40 | 32.73 | 32.03 | 32.15 | 2,880,292 | -0.08(-0.23%) |
Sep 01, 2022 | 32.28 | 32.47 | 31.79 | 32.23 | 3,843,283 | -0.08(-0.23%) |
Aug 31, 2022 | 32.76 | 32.89 | 32.27 | 32.30 | 4,179,912 | -0.35(-1.06%) |
Aug 30, 2022 | 32.92 | 32.96 | 32.55 | 32.65 | 1,788,353 | -0.27(-0.83%) |
Aug 29, 2022 | 32.70 | 33.19 | 32.52 | 32.92 | 1,895,704 | +0.12(+0.37%) |
Aug 26, 2022 | 33.48 | 33.57 | 32.79 | 32.80 | 2,007,856 | -0.63(-1.88%) |
Aug 25, 2022 | 33.38 | 33.47 | 33.16 | 33.43 | 1,649,183 | +0.03(+0.08%) |
Aug 24, 2022 | 33.10 | 33.45 | 32.91 | 33.40 | 2,773,688 | +0.34(+1.02%) |
Aug 23, 2022 | 33.03 | 33.24 | 32.80 | 33.07 | 2,609,241 | +0.04(+0.11%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.92 | 33.03 | 2,679,803 | -0.23(-0.71%) |
Aug 19, 2022 | 33.13 | 33.46 | 33.07 | 33.26 | 2,649,233 | +0.10(+0.31%) |
Aug 18, 2022 | 33.08 | 33.19 | 32.75 | 33.16 | 2,124,579 | +0.06(+0.17%) |
Aug 17, 2022 | 33.11 | 33.47 | 33.05 | 33.10 | 3,154,526 | -0.01(-0.03%) |
Aug 16, 2022 | 32.78 | 33.32 | 32.78 | 33.11 | 3,094,100 | +0.32(+0.97%) |
Aug 15, 2022 | 32.27 | 32.87 | 32.10 | 32.79 | 3,472,733 | +0.48(+1.48%) |
Aug 12, 2022 | 32.48 | 32.51 | 32.08 | 32.31 | 2,669,434 | -0.05(-0.15%) |
Aug 11, 2022 | 32.34 | 32.78 | 32.26 | 32.36 | 2,056,249 | +0.03(+0.09%) |
Aug 10, 2022 | 32.39 | 32.52 | 32.22 | 32.33 | 1,823,529 | +0.09(+0.29%) |
Aug 09, 2022 | 32.34 | 32.45 | 32.06 | 32.24 | 2,219,708 | +0.04(+0.12%) |
Aug 08, 2022 | 32.43 | 32.59 | 32.12 | 32.20 | 1,837,148 | -0.15(-0.46%) |
Aug 05, 2022 | 31.95 | 32.36 | 31.76 | 32.35 | 1,878,903 | +0.42(+1.32%) |
Aug 04, 2022 | 32.09 | 32.39 | 31.89 | 31.93 | 2,350,818 | -0.30(-0.93%) |
Aug 03, 2022 | 32.03 | 32.36 | 31.89 | 32.23 | 2,494,676 | +0.17(+0.53%) |
Aug 02, 2022 | 32.55 | 32.55 | 32.01 | 32.06 | 3,009,786 | -0.36(-1.10%) |
Aug 01, 2022 | 31.80 | 32.61 | 31.80 | 32.42 | 5,338,400 | +0.58(+1.81%) |
Jul 29, 2022 | 31.38 | 31.87 | 31.27 | 31.84 | 5,765,723 | +0.20(+0.65%) |
Jul 28, 2022 | 30.99 | 31.74 | 30.91 | 31.64 | 3,153,451 | +0.57(+1.83%) |
Jul 27, 2022 | 31.81 | 31.84 | 30.57 | 31.07 | 9,028,428 | -0.41(-1.30%) |
Jul 26, 2022 | 31.22 | 31.57 | 31.04 | 31.48 | 4,105,979 | -0.05(-0.15%) |
Jul 25, 2022 | 31.37 | 31.77 | 31.19 | 31.52 | 3,095,197 | +0.22(+0.71%) |
Jul 22, 2022 | 31.07 | 31.30 | 30.90 | 31.30 | 3,158,302 | +0.42(+1.36%) |
Jul 21, 2022 | 30.77 | 31.03 | 30.68 | 30.88 | 2,687,506 | +0.05(+0.15%) |
Jul 20, 2022 | 31.02 | 31.12 | 30.57 | 30.83 | 3,182,618 | -0.30(-0.96%) |
Jul 19, 2022 | 31.32 | 31.47 | 31.08 | 31.13 | 4,377,890 | +0.04(+0.12%) |
Jul 18, 2022 | 31.38 | 31.84 | 31.03 | 31.10 | 5,024,264 | -0.30(-0.95%) |
Jul 15, 2022 | 30.97 | 31.53 | 30.57 | 31.39 | 5,606,354 | +0.54(+1.75%) |
Jul 14, 2022 | 31.42 | 31.56 | 30.28 | 30.85 | 13,444,937 | -2.41(-7.25%) |
Jul 13, 2022 | 32.99 | 33.55 | 32.88 | 33.26 | 5,925,800 | +0.13(+0.39%) |
Jul 12, 2022 | 33.18 | 33.57 | 33.09 | 33.13 | 3,545,712 | +0.04(+0.11%) |
Jul 11, 2022 | 32.85 | 33.25 | 32.79 | 33.10 | 4,743,435 | +0.23(+0.71%) |
Jul 08, 2022 | 32.95 | 33.33 | 32.74 | 32.86 | 4,194,160 | +0.10(+0.31%) |
Jul 07, 2022 | 32.28 | 32.81 | 32.13 | 32.76 | 4,371,942 | +0.38(+1.18%) |
Jul 06, 2022 | 32.11 | 32.55 | 31.90 | 32.38 | 4,847,082 | +0.39(+1.22%) |
Jul 05, 2022 | 32.04 | 32.09 | 31.53 | 31.99 | 4,278,044 | -0.18(-0.55%) |
Jul 01, 2022 | 31.87 | 32.27 | 31.77 | 32.17 | 6,978,084 | +0.30(+0.93%) |
Jun 30, 2022 | 31.86 | 32.13 | 31.64 | 31.87 | 5,264,263 | -0.08(-0.26%) |
Jun 29, 2022 | 31.90 | 32.16 | 31.51 | 31.95 | 4,706,785 | +0.36(+1.15%) |
Jun 28, 2022 | 31.79 | 32.04 | 31.50 | 31.59 | 3,852,806 | -0.10(-0.32%) |
Jun 27, 2022 | 31.64 | 31.84 | 31.39 | 31.69 | 5,027,473 | -0.05(-0.15%) |
Jun 24, 2022 | 31.11 | 31.89 | 30.92 | 31.74 | 6,542,476 | +0.74(+2.37%) |
Jun 23, 2022 | 30.37 | 31.05 | 30.27 | 31.00 | 3,400,276 | +0.79(+2.62%) |
Jun 22, 2022 | 30.16 | 30.32 | 29.82 | 30.21 | 3,455,429 | +0.11(+0.37%) |
Jun 21, 2022 | 29.47 | 30.23 | 29.30 | 30.10 | 3,832,510 | +0.90(+3.09%) |
Jun 17, 2022 | 29.73 | 29.89 | 28.92 | 29.20 | 6,843,653 | -0.35(-1.20%) |
Jun 16, 2022 | 29.52 | 29.81 | 28.95 | 29.55 | 4,056,844 | -0.21(-0.72%) |
Jun 15, 2022 | 29.72 | 30.09 | 29.43 | 29.76 | 4,825,997 | +0.17(+0.57%) |
Jun 14, 2022 | 29.78 | 30.06 | 29.24 | 29.60 | 4,111,000 | -0.19(-0.63%) |
Jun 13, 2022 | 30.10 | 30.22 | 29.64 | 29.78 | 4,209,587 | -0.53(-1.75%) |
Jun 10, 2022 | 29.75 | 30.44 | 29.63 | 30.31 | 3,728,425 | +0.30(+0.99%) |
Jun 09, 2022 | 30.50 | 30.70 | 30.00 | 30.02 | 2,539,101 | -0.38(-1.26%) |
Jun 08, 2022 | 30.24 | 30.52 | 30.05 | 30.40 | 3,276,004 | +0.06(+0.18%) |
Jun 07, 2022 | 29.62 | 30.35 | 29.59 | 30.34 | 2,777,274 | +0.36(+1.21%) |
Jun 06, 2022 | 29.93 | 30.16 | 29.70 | 29.98 | 2,416,777 | +0.20(+0.66%) |
Jun 03, 2022 | 30.03 | 30.26 | 29.74 | 29.78 | 3,195,500 | -0.30(-0.99%) |
Jun 02, 2022 | 30.15 | 30.38 | 29.15 | 30.08 | 4,072,041 | -0.19(-0.61%) |
Jun 01, 2022 | 30.57 | 30.65 | 29.76 | 30.27 | 3,778,575 | -0.34(-1.13%) |
May 31, 2022 | 30.58 | 30.78 | 30.18 | 30.61 | 7,981,943 | -0.24(-0.78%) |
May 27, 2022 | 30.66 | 30.95 | 30.53 | 30.85 | 4,209,646 | +0.16(+0.52%) |
May 26, 2022 | 30.51 | 31.13 | 30.42 | 30.70 | 4,072,949 | +0.20(+0.64%) |
May 25, 2022 | 30.63 | 30.65 | 30.27 | 30.50 | 4,274,731 | -0.10(-0.33%) |
May 24, 2022 | 30.12 | 30.68 | 29.94 | 30.60 | 3,300,807 | +0.50(+1.67%) |
May 23, 2022 | 29.87 | 30.48 | 29.71 | 30.10 | 4,329,704 | +0.58(+1.95%) |
May 20, 2022 | 29.72 | 29.86 | 28.87 | 29.52 | 6,659,787 | -0.02(-0.06%) |
May 19, 2022 | 29.78 | 29.86 | 29.14 | 29.54 | 5,601,714 | -0.55(-1.82%) |
May 18, 2022 | 32.62 | 32.67 | 29.94 | 30.09 | 6,390,696 | -2.77(-8.44%) |
May 17, 2022 | 32.96 | 33.12 | 32.05 | 32.86 | 5,511,832 | -0.31(-0.93%) |
May 16, 2022 | 33.40 | 33.53 | 32.99 | 33.17 | 4,082,765 | -0.23(-0.70%) |
May 13, 2022 | 33.29 | 33.50 | 33.10 | 33.40 | 4,419,037 | +0.20(+0.62%) |
May 12, 2022 | 33.37 | 33.59 | 32.85 | 33.20 | 4,577,761 | -0.02(-0.06%) |
May 11, 2022 | 33.22 | 33.66 | 33.11 | 33.22 | 3,775,467 | -0.02(-0.06%) |
May 10, 2022 | 33.85 | 34.13 | 32.96 | 33.24 | 4,173,986 | -0.54(-1.60%) |
May 09, 2022 | 32.98 | 34.00 | 32.90 | 33.78 | 5,548,238 | +0.65(+1.97%) |
May 06, 2022 | 32.80 | 33.25 | 32.80 | 33.12 | 4,102,284 | +0.16(+0.48%) |
May 05, 2022 | 33.20 | 33.39 | 32.77 | 32.97 | 4,010,147 | -0.25(-0.76%) |
May 04, 2022 | 32.45 | 33.29 | 32.29 | 33.22 | 3,026,178 | +0.78(+2.41%) |
May 03, 2022 | 31.95 | 32.60 | 31.81 | 32.44 | 3,898,860 | +0.59(+1.84%) |
May 02, 2022 | 32.76 | 32.88 | 31.43 | 31.85 | 4,942,077 | -0.66(-2.03%) |
Apr 29, 2022 | 33.39 | 33.49 | 32.45 | 32.51 | 5,738,704 | -0.92(-2.76%) |
Apr 28, 2022 | 33.09 | 33.44 | 32.78 | 33.43 | 4,290,742 | +0.56(+1.71%) |
Apr 27, 2022 | 32.74 | 33.28 | 32.72 | 32.87 | 4,069,246 | +0.20(+0.62%) |
Apr 26, 2022 | 33.25 | 33.43 | 32.65 | 32.67 | 4,720,163 | -0.65(-1.94%) |
Apr 25, 2022 | 33.38 | 33.53 | 32.59 | 33.31 | 4,024,148 | -0.01(-0.03%) |
Apr 22, 2022 | 33.79 | 34.01 | 33.30 | 33.32 | 6,484,613 | -0.41(-1.20%) |
Apr 21, 2022 | 33.80 | 34.11 | 33.61 | 33.73 | 4,854,885 | +0.02(+0.05%) |
Apr 20, 2022 | 33.47 | 33.96 | 33.47 | 33.71 | 4,671,099 | +0.29(+0.86%) |
Apr 19, 2022 | 32.74 | 33.64 | 32.71 | 33.42 | 4,151,591 | +0.77(+2.37%) |
Apr 18, 2022 | 32.75 | 32.93 | 32.52 | 32.65 | 2,636,667 | -0.21(-0.65%) |
Apr 14, 2022 | 33.03 | 33.18 | 32.71 | 32.86 | 3,826,428 | -0.04(-0.11%) |
Apr 13, 2022 | 32.38 | 32.93 | 32.20 | 32.90 | 4,936,732 | +0.53(+1.62%) |
Apr 12, 2022 | 32.14 | 32.49 | 32.01 | 32.37 | 5,452,528 | +0.08(+0.26%) |
Apr 11, 2022 | 32.13 | 32.52 | 31.88 | 32.29 | 7,984,508 | +0.46(+1.45%) |
Apr 08, 2022 | 31.83 | 31.99 | 31.51 | 31.83 | 7,627,390 | +0.06(+0.20%) |
Apr 07, 2022 | 31.42 | 32.43 | 31.14 | 31.76 | 6,641,568 | +0.08(+0.26%) |
Apr 06, 2022 | 31.45 | 32.02 | 31.43 | 31.68 | 5,235,205 | +0.22(+0.70%) |
Apr 05, 2022 | 31.40 | 31.99 | 31.35 | 31.46 | 5,814,223 | -0.02(-0.06%) |
Apr 04, 2022 | 31.33 | 31.55 | 30.78 | 31.48 | 4,803,418 | +0.04(+0.12%) |
Apr 01, 2022 | 31.03 | 31.49 | 30.78 | 31.44 | 5,017,331 | +0.47(+1.52%) |
Mar 31, 2022 | 30.76 | 31.08 | 30.67 | 30.97 | 4,946,265 | +0.16(+0.51%) |
Mar 30, 2022 | 30.71 | 30.82 | 30.33 | 30.81 | 3,551,843 | +0.00(+0.00%) |
Mar 29, 2022 | 30.53 | 30.83 | 30.41 | 30.81 | 4,553,047 | +0.53(+1.74%) |
Mar 28, 2022 | 30.37 | 30.41 | 30.02 | 30.29 | 3,695,973 | -0.06(-0.18%) |
Mar 25, 2022 | 29.94 | 30.34 | 29.72 | 30.34 | 5,691,534 | +0.56(+1.89%) |
Mar 24, 2022 | 29.71 | 29.87 | 29.55 | 29.78 | 3,612,039 | +0.13(+0.44%) |
Mar 23, 2022 | 29.95 | 30.10 | 29.55 | 29.65 | 5,543,970 | -0.16(-0.53%) |
Mar 22, 2022 | 29.52 | 29.93 | 29.18 | 29.81 | 4,694,162 | +0.32(+1.10%) |
Mar 21, 2022 | 29.31 | 29.61 | 29.18 | 29.48 | 5,326,094 | +0.20(+0.69%) |
Mar 18, 2022 | 29.46 | 29.48 | 28.81 | 29.28 | 27,187,980 | -0.30(-1.00%) |
Mar 17, 2022 | 29.21 | 29.58 | 28.90 | 29.58 | 6,212,652 | +0.33(+1.14%) |
Mar 16, 2022 | 29.33 | 29.51 | 28.93 | 29.25 | 5,161,917 | -0.12(-0.41%) |
Mar 15, 2022 | 29.24 | 29.74 | 29.24 | 29.37 | 6,408,354 | +0.24(+0.82%) |
Mar 14, 2022 | 28.44 | 29.57 | 28.14 | 29.13 | 10,707,870 | +1.36(+4.88%) |
Mar 11, 2022 | 28.40 | 28.49 | 27.73 | 27.77 | 5,989,016 | -0.53(-1.86%) |
Mar 10, 2022 | 28.60 | 27.85 | 28.29 | 8,272,460 | -0.47(-1.64%) | |
Mar 09, 2022 | 28.93 | 29.75 | 28.76 | 28.77 | 5,898,526 | +0.23(+0.81%) |
Mar 08, 2022 | 30.86 | 30.93 | 28.53 | 28.53 | 8,919,844 | -2.56(-8.22%) |
Mar 07, 2022 | 31.51 | 31.81 | 31.07 | 31.09 | 5,131,885 | -0.65(-2.03%) |
Mar 04, 2022 | 31.63 | 31.95 | 31.33 | 31.74 | 4,384,327 | -0.20(-0.64%) |
Mar 03, 2022 | 31.90 | 32.21 | 31.77 | 31.94 | 4,333,835 | +0.02(+0.06%) |
Mar 02, 2022 | 31.90 | 32.22 | 31.72 | 31.92 | 4,718,726 | +0.10(+0.32%) |
Mar 01, 2022 | 32.15 | 32.39 | 31.61 | 31.82 | 4,779,441 | -0.44(-1.37%) |
Feb 28, 2022 | 32.38 | 32.46 | 31.98 | 32.26 | 4,056,932 | -0.35(-1.08%) |
Feb 25, 2022 | 31.87 | 32.81 | 32.26 | 32.61 | 4,067,859 | +0.96(+3.03%) |
Feb 24, 2022 | 32.77 | 32.94 | 31.06 | 31.65 | 4,446,287 | -1.32(-4.00%) |
Feb 23, 2022 | 33.18 | 33.24 | 32.75 | 32.97 | 3,586,593 | -0.09(-0.28%) |
Feb 22, 2022 | 33.22 | 33.40 | 32.66 | 33.06 | 3,361,336 | -0.17(-0.50%) |
Feb 18, 2022 | 33.23 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 32.59 | 33.11 | 32.49 | 33.10 | 3,011,725 | +0.42(+1.27%) |
Feb 16, 2022 | 32.72 | 33.25 | 32.57 | 32.69 | 3,472,322 | +0.01(+0.03%) |
Feb 15, 2022 | 32.54 | 32.94 | 32.44 | 32.68 | 3,548,446 | +0.11(+0.34%) |
Feb 14, 2022 | 32.98 | 33.17 | 32.07 | 32.57 | 3,170,251 | -0.36(-1.09%) |
Feb 11, 2022 | 32.29 | 32.94 | 32.13 | 32.93 | 3,449,939 | +0.71(+2.21%) |
Feb 10, 2022 | 32.38 | 32.57 | 32.09 | 32.22 | 3,297,173 | -0.35(-1.08%) |
Feb 09, 2022 | 32.57 | 32.64 | 32.40 | 32.57 | 2,127,166 | +0.05(+0.14%) |
Feb 08, 2022 | 32.46 | 32.60 | 32.27 | 32.52 | 2,319,772 | +0.25(+0.77%) |
Feb 07, 2022 | 32.08 | 32.42 | 31.82 | 32.27 | 2,628,342 | +0.23(+0.72%) |
Feb 04, 2022 | 32.38 | 32.53 | 31.76 | 32.04 | 3,120,844 | -0.50(-1.53%) |
Feb 03, 2022 | 32.52 | 32.86 | 32.54 | 3,841,490 | +0.03(+0.09%) | |
Feb 02, 2022 | 32.34 | 32.66 | 32.11 | 32.51 | 4,412,129 | +0.25(+0.77%) |
Feb 01, 2022 | 31.99 | 32.36 | 31.68 | 32.26 | 4,637,050 | +0.19(+0.60%) |
Jan 31, 2022 | 32.31 | 32.07 | 8,408,919 | -0.54(-1.64%) | ||
Jan 28, 2022 | 32.11 | 32.61 | 31.99 | 32.60 | 4,988,477 | +0.26(+0.81%) |
Jan 27, 2022 | 32.17 | 32.84 | 32.13 | 32.34 | 5,808,858 | +0.48(+1.52%) |
Jan 26, 2022 | 31.83 | 32.44 | 31.67 | 31.86 | 4,369,266 | -0.18(-0.57%) |
Jan 25, 2022 | 32.19 | 32.43 | 31.68 | 32.04 | 4,721,783 | -0.25(-0.76%) |
Jan 24, 2022 | 32.24 | 32.47 | 31.66 | 32.29 | 7,909,146 | +0.05(+0.17%) |
Jan 21, 2022 | 32.72 | 32.84 | 32.10 | 32.23 | 6,096,138 | -0.18(-0.56%) |
Jan 20, 2022 | 32.47 | 32.91 | 32.12 | 32.42 | 6,391,588 | -0.10(-0.31%) |
Jan 19, 2022 | 32.24 | 32.73 | 31.95 | 32.52 | 6,634,708 | +0.24(+0.74%) |
Jan 18, 2022 | 31.92 | 32.37 | 31.60 | 32.28 | 6,559,710 | +0.17(+0.54%) |
Jan 14, 2022 | 32.10 | 0 | +0.68(+2.15%) | |||
Jan 13, 2022 | 30.72 | 31.63 | 30.71 | 31.43 | 3,540,408 | +0.76(+2.47%) |
Jan 12, 2022 | 30.93 | 30.99 | 30.56 | 30.67 | 3,594,853 | -0.40(-1.29%) |
Jan 11, 2022 | 31.34 | 31.41 | 30.72 | 31.07 | 3,942,205 | -0.17(-0.56%) |
Jan 10, 2022 | 31.84 | 32.10 | 31.12 | 31.25 | 4,834,018 | -0.53(-1.67%) |
Jan 07, 2022 | 30.78 | 32.01 | 30.74 | 31.78 | 6,824,248 | +1.12(+3.64%) |
Jan 06, 2022 | 30.87 | 31.04 | 29.78 | 30.66 | 8,328,882 | -0.57(-1.82%) |
Jan 05, 2022 | 31.43 | 31.77 | 31.10 | 31.23 | 8,007,232 | -0.05(-0.15%) |
Jan 04, 2022 | 31.16 | 31.61 | 31.11 | 31.27 | 5,399,933 | +0.13(+0.41%) |
Jan 03, 2022 | 31.09 | 31.19 | 30.61 | 31.14 | 5,249,948 | -0.08(-0.26%) |
Dec 31, 2021 | 30.97 | 31.30 | 30.92 | 31.23 | 1,871,259 | +0.25(+0.80%) |
Dec 30, 2021 | 31.06 | 31.16 | 30.84 | 30.98 | 1,891,473 | +0.00(+0.00%) |
Dec 29, 2021 | 31.06 | 31.20 | 30.95 | 30.98 | 2,208,714 | -0.05(-0.18%) |
Dec 28, 2021 | 30.54 | 31.04 | 30.52 | 31.04 | 2,650,292 | +0.48(+1.56%) |
Dec 27, 2021 | 30.40 | 30.59 | 30.15 | 30.56 | 2,008,867 | +0.08(+0.27%) |
Dec 23, 2021 | 30.61 | 30.68 | 30.41 | 30.48 | 2,182,901 | -0.12(-0.39%) |
Dec 22, 2021 | 31.00 | 31.04 | 30.39 | 30.60 | 4,119,707 | -0.34(-1.09%) |
Dec 21, 2021 | 31.27 | 31.44 | 30.76 | 30.93 | 5,870,970 | -0.45(-1.43%) |
Dec 20, 2021 | 31.41 | 31.53 | 30.78 | 31.38 | 6,258,809 | -0.24(-0.75%) |
Dec 17, 2021 | 31.46 | 31.79 | 31.25 | 31.62 | 12,302,633 | +0.16(+0.52%) |
Dec 16, 2021 | 30.18 | 31.66 | 30.05 | 31.46 | 6,726,679 | +1.34(+4.46%) |
Dec 15, 2021 | 29.64 | 30.14 | 29.64 | 30.11 | 4,117,625 | +0.39(+1.32%) |
Dec 14, 2021 | 29.74 | 30.02 | 29.65 | 29.72 | 5,096,681 | +0.03(+0.09%) |
Dec 13, 2021 | 29.27 | 29.91 | 29.20 | 29.69 | 5,580,036 | +0.36(+1.22%) |
Dec 10, 2021 | 29.29 | 29.46 | 29.22 | 29.33 | 2,396,105 | +0.19(+0.66%) |
Dec 09, 2021 | 29.06 | 29.31 | 28.87 | 29.14 | 2,565,007 | +0.15(+0.50%) |
Dec 08, 2021 | 29.07 | 29.33 | 28.74 | 29.00 | 2,985,770 | -0.08(-0.28%) |
Dec 07, 2021 | 28.96 | 29.29 | 28.80 | 29.08 | 3,139,223 | +0.03(+0.09%) |
Dec 06, 2021 | 28.90 | 29.38 | 28.90 | 29.05 | 2,818,374 | +0.37(+1.28%) |
Dec 03, 2021 | 28.52 | 28.87 | 28.43 | 28.68 | 3,414,980 | +0.36(+1.26%) |
Dec 02, 2021 | 27.98 | 28.66 | 27.98 | 28.33 | 4,577,998 | +0.48(+1.74%) |
Dec 01, 2021 | 28.20 | 28.59 | 27.83 | 27.84 | 5,196,902 | -0.09(-0.33%) |
Nov 30, 2021 | 28.64 | 28.76 | 27.84 | 27.94 | 9,183,805 | -0.88(-3.05%) |
Nov 29, 2021 | 28.98 | 29.08 | 28.71 | 28.81 | 3,249,850 | -0.08(-0.28%) |
Nov 26, 2021 | 28.80 | 29.23 | 28.75 | 28.90 | 2,853,609 | +0.00(+0.00%) |
Nov 24, 2021 | 28.91 | 29.12 | 28.69 | 28.90 | 3,214,796 | +0.06(+0.22%) |
Nov 23, 2021 | 28.83 | 29.09 | 28.72 | 28.83 | 4,370,055 | +0.15(+0.51%) |
Nov 22, 2021 | 28.02 | 28.94 | 27.90 | 28.68 | 5,325,614 | +0.59(+2.12%) |
Nov 19, 2021 | 28.46 | 28.63 | 28.09 | 28.09 | 3,761,348 | -0.37(-1.29%) |
Nov 18, 2021 | 28.97 | 28.47 | 28.36 | 28.46 | 7,591,692 | -0.63(-2.17%) |
Nov 17, 2021 | 29.20 | 29.28 | 28.98 | 29.09 | 2,414,704 | -0.16(-0.56%) |
Nov 16, 2021 | 29.61 | 29.85 | 29.23 | 29.25 | 2,850,995 | -0.28(-0.96%) |
Nov 15, 2021 | 29.55 | 29.60 | 29.28 | 29.54 | 3,760,722 | +0.05(+0.15%) |
Nov 12, 2021 | 29.31 | 29.52 | 29.20 | 29.49 | 4,768,804 | +0.16(+0.53%) |
Nov 11, 2021 | 29.58 | 29.65 | 29.33 | 29.33 | 3,389,767 | -0.37(-1.23%) |
Nov 10, 2021 | 29.86 | 29.70 | 3,802,313 | -0.05(-0.18%) | ||
Nov 09, 2021 | 29.57 | 29.89 | 29.47 | 29.75 | 4,059,003 | +0.23(+0.77%) |
Nov 08, 2021 | 29.80 | 29.80 | 29.43 | 29.53 | 4,139,869 | -0.27(-0.92%) |
Nov 05, 2021 | 29.95 | 30.13 | 29.72 | 29.80 | 2,502,378 | -0.05(-0.18%) |
Nov 04, 2021 | 30.17 | 30.19 | 29.59 | 29.86 | 2,982,997 | -0.32(-1.06%) |
Nov 03, 2021 | 30.00 | 30.18 | 29.85 | 30.18 | 2,742,818 | +0.16(+0.52%) |
Nov 02, 2021 | 29.69 | 30.07 | 29.46 | 30.02 | 4,424,559 | +0.37(+1.26%) |
Nov 01, 2021 | 29.46 | 29.88 | 29.56 | 29.65 | 6,020,016 | +0.20(+0.68%) |
Oct 29, 2021 | 29.75 | 29.90 | 29.43 | 29.44 | 3,650,513 | -0.24(-0.82%) |
Oct 28, 2021 | 29.59 | 29.75 | 29.46 | 29.69 | 4,441,149 | +0.14(+0.49%) |
Oct 27, 2021 | 30.07 | 30.12 | 29.33 | 29.54 | 3,333,450 | -0.37(-1.24%) |
Oct 26, 2021 | 29.79 | 30.06 | 29.91 | 2,694,214 | +0.13(+0.43%) | |
Oct 25, 2021 | 30.12 | 30.20 | 29.77 | 29.79 | 2,623,717 | -0.41(-1.35%) |
Oct 22, 2021 | 30.15 | 30.36 | 30.11 | 30.20 | 1,445,208 | +0.00(+0.00%) |
Oct 21, 2021 | 30.51 | 30.58 | 30.05 | 30.20 | 1,740,499 | -0.33(-1.07%) |
Oct 20, 2021 | 30.11 | 30.60 | 30.06 | 30.52 | 2,289,247 | +0.43(+1.44%) |
Oct 19, 2021 | 30.03 | 30.10 | 29.78 | 30.09 | 2,174,304 | +0.06(+0.21%) |
Oct 18, 2021 | 30.01 | 30.30 | 29.87 | 30.02 | 3,116,070 | -0.09(-0.30%) |
Oct 15, 2021 | 30.69 | 30.75 | 30.01 | 30.11 | 3,212,214 | -0.50(-1.63%) |
Oct 14, 2021 | 30.07 | 30.63 | 29.97 | 30.61 | 4,095,987 | +0.58(+1.93%) |
Oct 13, 2021 | 30.24 | 30.39 | 29.94 | 30.03 | 4,034,635 | -0.23(-0.75%) |
Oct 12, 2021 | 30.31 | 30.61 | 30.15 | 30.26 | 3,410,832 | -0.13(-0.42%) |
Oct 11, 2021 | 30.59 | 30.93 | 30.24 | 30.39 | 4,165,526 | -0.15(-0.50%) |
Oct 08, 2021 | 30.51 | 31.24 | 30.36 | 30.54 | 5,195,033 | -0.45(-1.46%) |
Oct 07, 2021 | 31.29 | 31.52 | 30.88 | 30.99 | 4,891,720 | -0.24(-0.75%) |
Oct 06, 2021 | 31.01 | 31.25 | 30.66 | 31.23 | 3,224,111 | +0.19(+0.61%) |
Oct 05, 2021 | 30.75 | 31.31 | 30.74 | 31.04 | 5,633,297 | +0.23(+0.73%) |
Oct 04, 2021 | 30.58 | 30.96 | 30.57 | 30.81 | 3,569,379 | +0.29(+0.95%) |