Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.90 | 21.91 | 20.77 | 21.01 | 13,043,942 | -0.03(-0.14%) |
Sep 29, 2022 | 21.91 | 22.18 | 20.48 | 21.04 | 15,977,686 | -1.46(-6.49%) |
Sep 28, 2022 | 21.79 | 22.68 | 21.48 | 22.50 | 14,685,709 | +0.65(+2.97%) |
Sep 27, 2022 | 22.42 | 22.94 | 21.83 | 21.85 | 19,072,318 | +0.16(+0.74%) |
Sep 26, 2022 | 22.50 | 23.45 | 21.66 | 21.69 | 14,948,364 | -0.94(-4.15%) |
Sep 23, 2022 | 23.08 | 23.27 | 22.22 | 22.63 | 17,263,296 | -1.31(-5.47%) |
Sep 22, 2022 | 25.32 | 25.50 | 23.72 | 23.94 | 17,361,436 | -1.58(-6.19%) |
Sep 21, 2022 | 26.18 | 26.84 | 25.51 | 25.52 | 15,819,111 | -0.48(-1.85%) |
Sep 20, 2022 | 27.41 | 27.70 | 25.85 | 26.00 | 14,243,555 | -1.71(-6.17%) |
Sep 19, 2022 | 27.68 | 28.40 | 27.24 | 27.71 | 12,473,177 | -0.54(-1.91%) |
Sep 16, 2022 | 28.36 | 28.86 | 27.80 | 28.25 | 19,233,072 | -1.05(-3.58%) |
Sep 15, 2022 | 29.18 | 30.43 | 29.01 | 29.30 | 17,402,970 | -0.29(-0.98%) |
Sep 14, 2022 | 28.64 | 29.69 | 28.11 | 29.59 | 16,083,099 | +0.68(+2.35%) |
Sep 13, 2022 | 28.26 | 29.39 | 28.02 | 28.91 | 17,481,864 | -1.12(-3.73%) |
Sep 12, 2022 | 30.03 | 30.03 | 28.67 | 30.03 | 17,464,112 | +0.11(+0.37%) |
Sep 09, 2022 | 29.37 | 30.00 | 28.90 | 29.92 | 19,201,676 | +0.80(+2.75%) |
Sep 08, 2022 | 27.17 | 29.13 | 27.04 | 29.12 | 22,908,336 | +1.65(+6.01%) |
Sep 07, 2022 | 25.83 | 27.62 | 25.67 | 27.47 | 18,163,516 | +1.62(+6.27%) |
Sep 06, 2022 | 26.11 | 26.11 | 24.94 | 25.85 | 16,327,993 | -0.02(-0.08%) |
Sep 02, 2022 | 27.41 | 27.46 | 25.60 | 25.87 | 18,542,084 | -1.05(-3.92%) |
Sep 01, 2022 | 27.41 | 27.89 | 25.93 | 26.93 | 19,602,994 | -1.11(-3.98%) |
Aug 31, 2022 | 28.70 | 29.09 | 27.79 | 28.04 | 18,288,628 | -0.15(-0.53%) |
Aug 30, 2022 | 29.13 | 30.68 | 27.51 | 28.19 | 34,555,272 | -0.31(-1.09%) |
Aug 29, 2022 | 28.46 | 29.57 | 28.34 | 28.50 | 17,287,780 | -0.44(-1.52%) |
Aug 26, 2022 | 30.06 | 30.24 | 28.70 | 28.94 | 23,810,894 | -1.06(-3.53%) |
Aug 25, 2022 | 31.17 | 31.56 | 28.71 | 30.00 | 59,889,704 | +2.48(+9.01%) |
Aug 24, 2022 | 26.56 | 28.11 | 26.23 | 27.52 | 17,724,252 | +1.40(+5.36%) |
Aug 23, 2022 | 26.56 | 27.19 | 26.05 | 26.12 | 14,386,915 | -0.26(-0.99%) |
Aug 22, 2022 | 25.70 | 26.53 | 25.47 | 26.38 | 15,106,807 | -0.44(-1.64%) |
Aug 19, 2022 | 27.24 | 27.49 | 26.28 | 26.82 | 19,268,208 | -1.61(-5.66%) |
Aug 18, 2022 | 29.07 | 29.55 | 27.49 | 28.43 | 15,940,702 | -0.04(-0.14%) |
Aug 17, 2022 | 28.23 | 28.98 | 27.60 | 28.47 | 23,031,974 | -0.72(-2.47%) |
Aug 16, 2022 | 29.38 | 30.25 | 28.58 | 29.19 | 21,906,796 | -0.77(-2.57%) |
Aug 15, 2022 | 29.91 | 31.11 | 29.39 | 29.96 | 28,301,790 | +0.42(+1.42%) |
Aug 12, 2022 | 28.22 | 29.96 | 27.57 | 29.54 | 27,210,520 | +1.80(+6.49%) |
Aug 11, 2022 | 29.26 | 29.59 | 27.60 | 27.74 | 30,271,134 | -1.04(-3.61%) |
Aug 10, 2022 | 26.34 | 29.29 | 25.99 | 28.78 | 53,107,460 | +4.11(+16.66%) |
Aug 09, 2022 | 24.18 | 25.11 | 24.09 | 24.67 | 23,874,944 | -0.95(-3.71%) |
Aug 08, 2022 | 26.46 | 26.65 | 25.31 | 25.62 | 25,973,464 | +0.43(+1.71%) |
Aug 05, 2022 | 24.98 | 25.73 | 24.43 | 25.19 | 25,900,840 | +1.08(+4.48%) |
Aug 04, 2022 | 23.49 | 24.25 | 22.97 | 24.11 | 19,394,944 | +0.55(+2.33%) |
Aug 03, 2022 | 23.34 | 23.60 | 22.40 | 23.56 | 19,853,692 | +0.33(+1.42%) |
Aug 02, 2022 | 20.87 | 23.51 | 20.79 | 23.23 | 30,454,078 | +1.99(+9.37%) |
Aug 01, 2022 | 21.09 | 21.49 | 20.55 | 21.24 | 14,528,847 | -0.10(-0.47%) |
Jul 29, 2022 | 20.65 | 22.26 | 20.55 | 21.34 | 33,000,120 | -0.29(-1.34%) |
Jul 28, 2022 | 20.01 | 21.86 | 20.01 | 21.63 | 77,043,248 | +4.45(+25.90%) |
Jul 27, 2022 | 16.94 | 17.32 | 16.59 | 17.18 | 14,127,401 | +0.80(+4.88%) |
Jul 26, 2022 | 17.23 | 17.27 | 16.34 | 16.38 | 12,632,279 | -1.11(-6.35%) |
Jul 25, 2022 | 17.62 | 17.75 | 17.03 | 17.49 | 9,813,785 | -0.15(-0.85%) |
Jul 22, 2022 | 18.38 | 18.90 | 17.45 | 17.64 | 16,461,683 | -0.68(-3.71%) |
Jul 21, 2022 | 18.05 | 18.44 | 17.63 | 18.32 | 14,247,525 | +0.22(+1.22%) |
Jul 20, 2022 | 17.30 | 18.30 | 17.10 | 18.10 | 18,211,086 | +0.80(+4.62%) |
Jul 19, 2022 | 16.80 | 17.36 | 16.26 | 17.30 | 16,438,381 | +0.88(+5.36%) |
Jul 18, 2022 | 16.28 | 17.05 | 16.13 | 16.42 | 25,456,660 | +0.96(+6.21%) |
Jul 15, 2022 | 16.76 | 16.79 | 14.75 | 15.46 | 52,813,528 | -2.29(-12.90%) |
Jul 14, 2022 | 17.98 | 17.98 | 17.11 | 17.75 | 13,488,453 | -0.50(-2.74%) |
Jul 13, 2022 | 17.46 | 18.55 | 17.01 | 18.25 | 14,002,172 | +0.23(+1.28%) |
Jul 12, 2022 | 18.35 | 18.66 | 17.54 | 18.02 | 14,052,800 | -0.44(-2.38%) |
Jul 11, 2022 | 19.44 | 19.70 | 18.19 | 18.46 | 14,298,537 | -1.31(-6.63%) |
Jul 08, 2022 | 18.65 | 20.02 | 18.47 | 19.77 | 17,045,728 | +0.63(+3.29%) |
Jul 07, 2022 | 17.77 | 19.52 | 17.77 | 19.14 | 22,738,476 | +1.56(+8.87%) |
Jul 06, 2022 | 17.52 | 18.39 | 17.16 | 17.58 | 18,054,926 | -0.02(-0.11%) |
Jul 05, 2022 | 16.95 | 17.62 | 16.00 | 17.60 | 17,467,168 | +0.42(+2.44%) |
Jul 01, 2022 | 16.55 | 17.46 | 16.54 | 17.18 | 12,199,756 | +0.61(+3.68%) |
Jun 30, 2022 | 16.00 | 16.96 | 15.63 | 16.57 | 19,086,856 | +0.22(+1.35%) |
Jun 29, 2022 | 16.77 | 16.77 | 15.88 | 16.35 | 17,025,996 | -0.78(-4.55%) |
Jun 28, 2022 | 18.05 | 18.42 | 16.93 | 17.13 | 15,666,990 | -0.97(-5.36%) |
Jun 27, 2022 | 18.26 | 18.60 | 17.61 | 18.10 | 14,229,408 | -0.13(-0.71%) |
Jun 24, 2022 | 18.00 | 18.39 | 17.56 | 18.23 | 21,563,040 | +0.36(+2.01%) |
Jun 23, 2022 | 16.90 | 17.91 | 16.52 | 17.87 | 18,036,410 | +0.98(+5.80%) |
Jun 22, 2022 | 16.16 | 17.42 | 16.06 | 16.89 | 16,711,243 | +0.31(+1.87%) |
Jun 21, 2022 | 16.40 | 17.09 | 16.18 | 16.58 | 18,487,536 | +0.75(+4.74%) |
Jun 17, 2022 | 14.41 | 16.04 | 14.38 | 15.83 | 28,454,796 | +1.58(+11.09%) |
Jun 16, 2022 | 14.57 | 14.95 | 13.95 | 14.25 | 20,364,262 | -0.97(-6.37%) |
Jun 15, 2022 | 14.43 | 15.61 | 14.21 | 15.22 | 24,171,088 | +1.02(+7.18%) |
Jun 14, 2022 | 14.50 | 14.54 | 13.90 | 14.20 | 16,720,037 | +0.00(+0.00%) |
Jun 13, 2022 | 15.04 | 15.24 | 13.96 | 14.20 | 22,185,260 | -1.76(-11.03%) |
Jun 10, 2022 | 16.41 | 16.89 | 15.75 | 15.96 | 21,364,628 | -0.96(-5.67%) |
Jun 09, 2022 | 18.06 | 18.40 | 16.92 | 16.92 | 19,664,160 | -1.62(-8.74%) |
Jun 08, 2022 | 18.94 | 19.70 | 18.36 | 18.54 | 21,502,690 | -0.31(-1.64%) |
Jun 07, 2022 | 18.14 | 18.89 | 17.85 | 18.85 | 17,168,198 | +0.27(+1.45%) |
Jun 06, 2022 | 18.34 | 19.25 | 17.82 | 18.58 | 24,259,132 | +0.68(+3.80%) |
Jun 03, 2022 | 17.95 | 18.48 | 17.52 | 17.90 | 14,501,090 | -0.39(-2.13%) |
Jun 02, 2022 | 17.87 | 18.86 | 17.70 | 18.29 | 19,858,358 | +0.37(+2.06%) |
Jun 01, 2022 | 18.62 | 18.95 | 17.61 | 17.92 | 19,734,020 | -0.56(-3.03%) |
May 31, 2022 | 18.97 | 19.35 | 18.01 | 18.48 | 38,149,832 | -0.58(-3.04%) |
May 27, 2022 | 17.17 | 19.06 | 17.10 | 19.06 | 29,086,224 | +2.00(+11.72%) |
May 26, 2022 | 15.69 | 17.31 | 15.45 | 17.06 | 22,817,882 | +1.30(+8.25%) |
May 25, 2022 | 15.15 | 15.92 | 14.98 | 15.76 | 16,523,197 | +0.58(+3.82%) |
May 24, 2022 | 16.29 | 16.40 | 14.97 | 15.18 | 23,085,832 | -1.46(-8.77%) |
May 23, 2022 | 16.33 | 16.80 | 15.62 | 16.64 | 19,193,332 | +0.19(+1.16%) |
May 20, 2022 | 16.86 | 16.96 | 15.38 | 16.45 | 24,809,880 | -0.12(-0.72%) |
May 19, 2022 | 15.87 | 17.12 | 15.75 | 16.57 | 24,251,978 | +0.69(+4.35%) |
May 18, 2022 | 16.28 | 17.20 | 15.68 | 15.88 | 28,956,260 | -0.65(-3.93%) |
May 17, 2022 | 15.00 | 16.60 | 14.90 | 16.53 | 35,273,332 | +2.03(+14.00%) |
May 16, 2022 | 15.05 | 15.46 | 14.43 | 14.50 | 23,920,444 | -0.53(-3.53%) |
May 13, 2022 | 14.18 | 15.41 | 14.10 | 15.03 | 29,243,168 | +1.45(+10.68%) |
May 12, 2022 | 13.06 | 14.59 | 12.70 | 13.58 | 42,693,924 | +0.13(+0.97%) |
May 11, 2022 | 15.74 | 15.78 | 13.40 | 13.45 | 34,168,424 | -2.26(-14.39%) |
May 10, 2022 | 16.77 | 16.81 | 15.09 | 15.71 | 30,511,292 | -0.92(-5.53%) |
May 09, 2022 | 18.72 | 18.72 | 16.55 | 16.63 | 30,130,576 | -2.78(-14.32%) |
May 06, 2022 | 20.91 | 20.93 | 18.76 | 19.41 | 23,001,064 | -1.85(-8.70%) |
May 05, 2022 | 22.99 | 23.02 | 20.91 | 21.26 | 19,758,896 | -2.14(-9.15%) |
May 04, 2022 | 21.60 | 23.48 | 21.15 | 23.40 | 20,120,236 | +1.86(+8.64%) |
May 03, 2022 | 21.47 | 22.40 | 21.27 | 21.54 | 13,707,717 | -0.16(-0.74%) |
May 02, 2022 | 20.80 | 21.75 | 20.29 | 21.70 | 15,990,229 | +0.68(+3.24%) |
Apr 29, 2022 | 21.79 | 22.82 | 20.96 | 21.02 | 16,368,846 | -0.72(-3.31%) |
Apr 28, 2022 | 22.31 | 22.47 | 20.08 | 21.74 | 25,527,264 | -0.39(-1.76%) |
Apr 27, 2022 | 22.23 | 23.21 | 21.96 | 22.13 | 19,177,490 | -0.19(-0.85%) |
Apr 26, 2022 | 22.55 | 22.84 | 21.87 | 22.32 | 18,361,888 | -0.43(-1.89%) |
Apr 25, 2022 | 21.52 | 22.80 | 21.31 | 22.75 | 18,778,780 | +0.71(+3.22%) |
Apr 22, 2022 | 23.07 | 23.62 | 21.74 | 22.04 | 28,612,534 | -0.81(-3.54%) |
Apr 21, 2022 | 26.95 | 27.24 | 22.69 | 22.85 | 31,279,814 | -3.78(-14.19%) |
Apr 20, 2022 | 28.05 | 28.25 | 26.61 | 26.63 | 18,543,196 | -1.42(-5.06%) |
Apr 19, 2022 | 27.22 | 28.29 | 26.34 | 28.05 | 43,778,584 | +2.50(+9.78%) |
Apr 18, 2022 | 25.78 | 26.04 | 24.72 | 25.55 | 10,556,563 | -0.22(-0.85%) |
Apr 14, 2022 | 26.79 | 26.92 | 25.76 | 25.77 | 10,763,973 | -0.98(-3.66%) |
Apr 13, 2022 | 25.96 | 26.94 | 25.54 | 26.75 | 11,343,105 | +0.83(+3.20%) |
Apr 12, 2022 | 26.49 | 27.46 | 25.71 | 25.92 | 14,100,616 | -0.31(-1.18%) |
Apr 11, 2022 | 25.36 | 26.88 | 25.34 | 26.23 | 17,855,278 | +0.21(+0.81%) |
Apr 08, 2022 | 27.20 | 27.29 | 25.97 | 26.02 | 15,241,939 | -1.30(-4.76%) |
Apr 07, 2022 | 28.20 | 28.63 | 26.52 | 27.32 | 15,937,339 | -0.97(-3.43%) |
Apr 06, 2022 | 29.64 | 30.10 | 27.64 | 28.29 | 22,332,336 | -2.15(-7.06%) |
Apr 05, 2022 | 31.78 | 31.87 | 30.36 | 30.44 | 21,385,148 | -1.31(-4.13%) |
Apr 04, 2022 | 28.64 | 32.05 | 28.56 | 31.75 | 29,589,242 | +3.41(+12.03%) |
Apr 01, 2022 | 28.79 | 28.79 | 27.86 | 28.34 | 15,325,557 | -0.27(-0.94%) |
Mar 31, 2022 | 28.39 | 29.99 | 28.36 | 28.61 | 19,291,232 | +0.22(+0.77%) |
Mar 30, 2022 | 29.26 | 29.55 | 28.24 | 28.39 | 17,428,224 | -1.26(-4.25%) |
Mar 29, 2022 | 28.05 | 29.78 | 27.84 | 29.65 | 19,796,340 | +1.57(+5.59%) |
Mar 28, 2022 | 27.81 | 28.78 | 27.41 | 28.08 | 16,376,334 | +0.13(+0.47%) |
Mar 25, 2022 | 28.22 | 28.24 | 27.02 | 27.95 | 14,137,579 | -0.51(-1.79%) |
Mar 24, 2022 | 27.64 | 28.46 | 26.91 | 28.46 | 18,268,802 | +0.82(+2.97%) |
Mar 23, 2022 | 27.05 | 29.08 | 26.75 | 27.64 | 25,818,716 | +0.39(+1.43%) |
Mar 22, 2022 | 25.70 | 27.55 | 25.53 | 27.25 | 20,671,828 | +1.44(+5.58%) |
Mar 21, 2022 | 26.04 | 26.78 | 25.05 | 25.81 | 15,986,819 | -0.34(-1.30%) |
Mar 18, 2022 | 25.49 | 26.36 | 25.36 | 26.15 | 20,533,056 | +0.49(+1.91%) |
Mar 17, 2022 | 23.62 | 25.66 | 23.56 | 25.66 | 19,037,840 | +1.66(+6.92%) |
Mar 16, 2022 | 23.38 | 24.17 | 23.04 | 24.00 | 22,895,792 | +0.91(+3.94%) |
Mar 15, 2022 | 22.28 | 23.14 | 21.27 | 23.09 | 18,191,232 | +0.60(+2.67%) |
Mar 14, 2022 | 23.92 | 24.14 | 22.16 | 22.49 | 22,192,628 | -1.95(-7.98%) |
Mar 11, 2022 | 26.00 | 26.65 | 24.37 | 24.44 | 18,559,964 | -1.45(-5.60%) |
Mar 10, 2022 | 26.00 | 24.75 | 25.89 | 20,550,996 | -0.30(-1.15%) | |
Mar 09, 2022 | 25.90 | 26.35 | 24.95 | 26.19 | 23,890,804 | +0.61(+2.38%) |
Mar 08, 2022 | 23.53 | 26.07 | 22.31 | 25.58 | 36,709,428 | +2.34(+10.07%) |
Mar 07, 2022 | 23.80 | 24.64 | 23.22 | 23.24 | 26,417,076 | +0.17(+0.74%) |
Mar 04, 2022 | 23.50 | 24.51 | 22.75 | 23.07 | 21,394,238 | -0.65(-2.74%) |
Mar 03, 2022 | 25.27 | 25.42 | 23.59 | 23.72 | 20,408,244 | -1.55(-6.13%) |
Mar 02, 2022 | 25.25 | 25.59 | 24.27 | 25.27 | 23,848,980 | +0.42(+1.69%) |
Mar 01, 2022 | 25.30 | 25.66 | 24.30 | 24.85 | 29,183,240 | -0.44(-1.74%) |
Feb 28, 2022 | 24.03 | 25.80 | 23.29 | 25.29 | 39,928,116 | +2.70(+11.95%) |
Feb 25, 2022 | 22.00 | 22.65 | 21.43 | 22.59 | 19,420,478 | +0.72(+3.29%) |
Feb 24, 2022 | 18.38 | 21.99 | 18.30 | 21.87 | 25,024,032 | +2.06(+10.40%) |
Feb 23, 2022 | 21.05 | 21.45 | 19.72 | 19.81 | 14,771,942 | -0.93(-4.48%) |
Feb 22, 2022 | 21.48 | 21.93 | 20.39 | 20.74 | 15,087,768 | -1.33(-6.03%) |
Feb 18, 2022 | 22.07 | 0 | -1.08(-4.67%) | |||
Feb 17, 2022 | 23.44 | 24.00 | 23.13 | 23.15 | 13,221,210 | -0.75(-3.14%) |
Feb 16, 2022 | 23.12 | 24.15 | 22.61 | 23.90 | 16,859,328 | +0.13(+0.55%) |
Feb 15, 2022 | 22.12 | 23.92 | 22.07 | 23.77 | 22,609,608 | +2.13(+9.85%) |
Feb 14, 2022 | 21.16 | 22.44 | 20.90 | 21.64 | 18,860,048 | +0.35(+1.64%) |
Feb 11, 2022 | 22.22 | 22.74 | 20.92 | 21.29 | 17,308,164 | -0.98(-4.40%) |
Feb 10, 2022 | 22.25 | 23.64 | 22.13 | 22.27 | 18,904,346 | -0.73(-3.17%) |
Feb 09, 2022 | 22.44 | 23.00 | 22.12 | 23.00 | 17,578,464 | +1.04(+4.74%) |
Feb 08, 2022 | 21.11 | 22.07 | 20.86 | 21.96 | 12,259,057 | +0.50(+2.33%) |
Feb 07, 2022 | 21.25 | 22.49 | 21.23 | 21.46 | 15,147,346 | +0.03(+0.14%) |
Feb 04, 2022 | 20.93 | 22.11 | 20.64 | 21.43 | 15,539,866 | +0.51(+2.44%) |
Feb 03, 2022 | 20.93 | 20.92 | 17,044,868 | -0.92(-4.21%) | ||
Feb 02, 2022 | 23.00 | 23.04 | 21.55 | 21.84 | 19,384,082 | -1.06(-4.63%) |
Feb 01, 2022 | 22.55 | 23.10 | 21.27 | 22.90 | 29,185,014 | +1.03(+4.71%) |
Jan 31, 2022 | 19.05 | 21.92 | 21.87 | 35,588,320 | +3.11(+16.58%) | |
Jan 28, 2022 | 18.38 | 18.95 | 17.51 | 18.76 | 25,544,856 | +0.50(+2.74%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.09 | 18.26 | 27,677,764 | -1.21(-6.21%) |
Jan 26, 2022 | 21.17 | 21.35 | 19.23 | 19.47 | 33,119,498 | -0.26(-1.32%) |
Jan 25, 2022 | 20.00 | 20.33 | 18.95 | 19.73 | 26,085,214 | -0.97(-4.69%) |
Jan 24, 2022 | 19.99 | 20.71 | 18.27 | 20.70 | 40,082,068 | -0.36(-1.71%) |
Jan 21, 2022 | 21.06 | 22.42 | 20.61 | 21.06 | 29,747,512 | -0.54(-2.50%) |
Jan 20, 2022 | 21.54 | 23.32 | 21.51 | 21.60 | 31,018,008 | +0.61(+2.91%) |
Jan 19, 2022 | 23.00 | 23.08 | 20.97 | 20.99 | 32,125,806 | -1.84(-8.06%) |
Jan 18, 2022 | 23.07 | 23.56 | 22.50 | 22.83 | 19,082,844 | -0.61(-2.60%) |
Jan 14, 2022 | 23.44 | 0 | -0.47(-1.97%) | |||
Jan 13, 2022 | 25.17 | 25.73 | 23.88 | 23.91 | 17,730,392 | -0.74(-3.00%) |
Jan 12, 2022 | 25.84 | 26.02 | 24.45 | 24.65 | 16,345,097 | -0.45(-1.79%) |
Jan 11, 2022 | 24.85 | 25.68 | 24.41 | 25.10 | 13,919,950 | +0.35(+1.41%) |
Jan 10, 2022 | 24.35 | 24.77 | 23.46 | 24.75 | 24,142,448 | -0.21(-0.84%) |
Jan 07, 2022 | 25.35 | 26.24 | 24.76 | 24.96 | 13,168,942 | -0.26(-1.03%) |
Jan 06, 2022 | 25.94 | 26.58 | 24.75 | 25.22 | 21,809,296 | -1.05(-4.00%) |
Jan 05, 2022 | 28.30 | 28.38 | 26.20 | 26.27 | 19,031,992 | -1.88(-6.68%) |
Jan 04, 2022 | 29.13 | 29.22 | 27.16 | 28.15 | 15,751,312 | -0.64(-2.22%) |
Jan 03, 2022 | 28.95 | 29.27 | 27.98 | 28.79 | 13,910,175 | +0.56(+1.98%) |
Dec 31, 2021 | 28.67 | 29.43 | 28.19 | 28.23 | 10,675,512 | -0.61(-2.12%) |
Dec 30, 2021 | 27.83 | 29.70 | 27.74 | 28.84 | 15,909,461 | +0.88(+3.15%) |
Dec 29, 2021 | 27.97 | 28.77 | 27.21 | 27.96 | 13,392,941 | +0.36(+1.29%) |
Dec 28, 2021 | 29.40 | 29.55 | 27.39 | 27.60 | 12,983,380 | -2.00(-6.74%) |
Dec 27, 2021 | 29.64 | 30.43 | 29.16 | 29.60 | 12,244,984 | +0.20(+0.68%) |
Dec 23, 2021 | 29.04 | 29.69 | 28.44 | 29.40 | 10,527,146 | +0.52(+1.80%) |
Dec 22, 2021 | 28.73 | 29.37 | 28.33 | 28.88 | 11,877,459 | -0.08(-0.28%) |
Dec 21, 2021 | 28.07 | 29.02 | 27.70 | 28.96 | 19,816,472 | +1.63(+5.96%) |
Dec 20, 2021 | 27.82 | 27.82 | 27.11 | 27.33 | 23,054,426 | -3.12(-10.26%) |
Dec 17, 2021 | 28.99 | 30.76 | 27.92 | 30.45 | 21,750,966 | +0.80(+2.71%) |
Dec 16, 2021 | 32.31 | 32.80 | 29.07 | 29.65 | 25,332,516 | -1.71(-5.45%) |
Dec 15, 2021 | 30.20 | 31.76 | 28.73 | 31.36 | 20,092,720 | +0.81(+2.65%) |
Dec 14, 2021 | 31.12 | 31.68 | 29.77 | 30.55 | 20,620,334 | -1.68(-5.21%) |
Dec 13, 2021 | 33.01 | 33.62 | 31.25 | 32.23 | 14,232,377 | -0.99(-2.98%) |
Dec 10, 2021 | 34.46 | 35.00 | 32.90 | 33.22 | 13,889,571 | -1.20(-3.49%) |
Dec 09, 2021 | 36.00 | 36.87 | 34.08 | 34.42 | 12,942,887 | -2.18(-5.96%) |
Dec 08, 2021 | 36.33 | 37.08 | 35.28 | 36.60 | 13,627,848 | +0.18(+0.49%) |
Dec 07, 2021 | 35.63 | 36.75 | 35.44 | 36.42 | 18,721,414 | +2.37(+6.96%) |
Dec 06, 2021 | 32.48 | 34.97 | 31.40 | 34.05 | 19,617,288 | +0.59(+1.76%) |
Dec 03, 2021 | 36.42 | 36.70 | 32.42 | 33.46 | 29,189,138 | -2.96(-8.13%) |
Dec 02, 2021 | 35.64 | 37.14 | 35.31 | 36.42 | 20,087,892 | -0.29(-0.79%) |
Dec 01, 2021 | 40.29 | 40.85 | 36.34 | 36.71 | 20,094,360 | -3.14(-7.88%) |
Nov 30, 2021 | 41.14 | 41.91 | 38.30 | 39.85 | 21,496,186 | -1.77(-4.25%) |
Nov 29, 2021 | 40.89 | 41.70 | 39.46 | 41.62 | 15,419,938 | +1.37(+3.40%) |
Nov 26, 2021 | 41.10 | 42.12 | 39.57 | 40.25 | 13,370,131 | -2.69(-6.26%) |
Nov 24, 2021 | 42.51 | 43.18 | 40.74 | 42.94 | 14,506,054 | +0.67(+1.59%) |
Nov 23, 2021 | 42.51 | 44.08 | 41.14 | 42.27 | 15,923,171 | -0.54(-1.26%) |
Nov 22, 2021 | 45.35 | 46.50 | 42.22 | 42.81 | 25,352,244 | -1.74(-3.91%) |
Nov 19, 2021 | 41.85 | 45.20 | 41.44 | 44.55 | 37,990,016 | +4.13(+10.22%) |
Nov 18, 2021 | 42.07 | 40.46 | 40.00 | 40.42 | 18,298,700 | -1.57(-3.74%) |
Nov 17, 2021 | 43.15 | 45.33 | 41.79 | 41.99 | 20,510,826 | -1.12(-2.60%) |
Nov 16, 2021 | 41.80 | 43.33 | 40.71 | 43.11 | 16,430,356 | +1.29(+3.08%) |
Nov 15, 2021 | 43.69 | 43.70 | 41.02 | 41.82 | 18,344,820 | -1.32(-3.06%) |
Nov 12, 2021 | 43.35 | 44.42 | 41.96 | 43.14 | 18,806,776 | -0.30(-0.69%) |
Nov 11, 2021 | 40.28 | 44.49 | 39.59 | 43.44 | 34,192,904 | +1.90(+4.57%) |
Nov 10, 2021 | 38.74 | 41.54 | 27,987,626 | +0.82(+2.01%) | ||
Nov 09, 2021 | 41.12 | 42.44 | 38.94 | 40.72 | 30,901,276 | -0.22(-0.54%) |
Nov 08, 2021 | 40.11 | 41.64 | 39.80 | 40.94 | 35,111,304 | +2.57(+6.70%) |
Nov 05, 2021 | 39.84 | 40.15 | 37.77 | 38.37 | 20,148,936 | -1.86(-4.62%) |
Nov 04, 2021 | 41.29 | 41.35 | 39.46 | 40.23 | 16,706,797 | +0.19(+0.47%) |
Nov 03, 2021 | 39.97 | 40.70 | 38.64 | 40.04 | 25,355,644 | -1.19(-2.89%) |
Nov 02, 2021 | 41.95 | 42.95 | 40.18 | 41.23 | 36,456,852 | -0.42(-1.01%) |
Nov 01, 2021 | 39.58 | 41.90 | 40.77 | 41.65 | 44,366,888 | +3.38(+8.83%) |
Oct 29, 2021 | 37.25 | 38.49 | 36.81 | 38.27 | 31,916,786 | +1.16(+3.13%) |
Oct 28, 2021 | 34.82 | 38.44 | 37.11 | 49,513,336 | +2.70(+7.85%) | |
Oct 27, 2021 | 34.71 | 35.43 | 34.33 | 34.41 | 23,503,060 | +0.24(+0.70%) |
Oct 26, 2021 | 35.24 | 34.17 | 21,817,278 | -0.71(-2.04%) | ||
Oct 25, 2021 | 33.14 | 35.04 | 32.90 | 34.88 | 23,565,252 | +2.18(+6.67%) |
Oct 22, 2021 | 33.56 | 31.96 | 32.70 | 16,427,303 | -0.97(-2.88%) | |
Oct 21, 2021 | 32.96 | 34.96 | 32.86 | 33.67 | 27,648,600 | +0.75(+2.28%) |
Oct 20, 2021 | 33.45 | 33.81 | 32.53 | 32.92 | 19,271,638 | -0.52(-1.56%) |
Oct 19, 2021 | 32.76 | 33.51 | 31.91 | 33.44 | 24,594,294 | +0.85(+2.61%) |
Oct 18, 2021 | 31.10 | 33.14 | 30.96 | 32.59 | 31,715,196 | +1.35(+4.32%) |
Oct 15, 2021 | 31.87 | 32.65 | 30.77 | 31.24 | 40,414,920 | -0.57(-1.79%) |
Oct 14, 2021 | 33.91 | 34.00 | 31.31 | 31.81 | 76,752,168 | -1.78(-5.30%) |
Oct 13, 2021 | 31.98 | 33.66 | 31.79 | 33.59 | 85,178,336 | +3.81(+12.79%) |
Oct 12, 2021 | 27.91 | 29.96 | 27.87 | 29.78 | 28,195,872 | +2.13(+7.70%) |
Oct 11, 2021 | 27.19 | 28.27 | 27.17 | 27.65 | 16,002,844 | +0.46(+1.69%) |
Oct 08, 2021 | 26.47 | 27.36 | 26.37 | 27.19 | 17,187,258 | +1.10(+4.22%) |
Oct 07, 2021 | 25.06 | 26.51 | 24.65 | 26.09 | 15,142,698 | +1.49(+6.06%) |
Oct 06, 2021 | 24.01 | 25.00 | 23.80 | 24.60 | 13,572,612 | +0.23(+0.94%) |
Oct 05, 2021 | 24.40 | 24.84 | 24.17 | 24.37 | 9,893,558 | +0.05(+0.18%) |
Oct 04, 2021 | 25.36 | 25.39 | 24.12 | 24.32 | 14,685,861 | -1.25(-4.87%) |