Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.79 | 17.25 | 16.75 | 16.90 | 3,088,568 | +0.27(+1.62%) |
Aug 30, 2022 | 17.00 | 17.83 | 16.43 | 16.63 | 5,597,650 | -0.11(-0.66%) |
Aug 29, 2022 | 16.80 | 16.96 | 16.62 | 16.74 | 4,057,102 | -0.40(-2.33%) |
Aug 26, 2022 | 17.71 | 17.89 | 17.02 | 17.14 | 3,963,115 | -0.49(-2.78%) |
Aug 25, 2022 | 17.49 | 17.64 | 17.15 | 17.63 | 4,523,525 | +0.38(+2.20%) |
Aug 24, 2022 | 17.21 | 17.89 | 17.14 | 17.25 | 4,789,525 | -0.11(-0.63%) |
Aug 23, 2022 | 17.16 | 17.54 | 17.01 | 17.36 | 6,642,405 | +0.30(+1.76%) |
Aug 22, 2022 | 16.94 | 17.50 | 16.86 | 17.06 | 3,888,521 | -0.18(-1.04%) |
Aug 19, 2022 | 17.25 | 17.45 | 16.95 | 17.24 | 4,227,685 | -0.43(-2.43%) |
Aug 18, 2022 | 17.77 | 17.86 | 17.42 | 17.67 | 3,776,886 | -0.14(-0.79%) |
Aug 17, 2022 | 17.98 | 18.14 | 17.70 | 17.81 | 7,241,786 | -0.47(-2.57%) |
Aug 16, 2022 | 17.83 | 18.50 | 17.34 | 18.28 | 8,664,393 | +0.18(+0.99%) |
Aug 15, 2022 | 18.69 | 18.97 | 17.80 | 18.10 | 8,298,357 | -0.77(-4.08%) |
Aug 12, 2022 | 18.95 | 19.09 | 18.12 | 18.87 | 11,352,684 | +0.17(+0.91%) |
Aug 11, 2022 | 20.13 | 21.38 | 18.40 | 18.70 | 23,626,340 | -1.06(-5.36%) |
Aug 10, 2022 | 19.72 | 20.29 | 19.07 | 19.76 | 16,895,032 | +0.78(+4.11%) |
Aug 09, 2022 | 19.15 | 19.20 | 18.80 | 18.98 | 4,860,689 | -0.22(-1.15%) |
Aug 08, 2022 | 19.25 | 19.59 | 18.90 | 19.20 | 7,637,678 | -0.03(-0.16%) |
Aug 05, 2022 | 18.80 | 19.42 | 18.60 | 19.23 | 7,400,860 | -0.16(-0.83%) |
Aug 04, 2022 | 19.25 | 19.45 | 18.98 | 19.39 | 8,908,289 | +0.16(+0.83%) |
Aug 03, 2022 | 18.77 | 19.37 | 18.59 | 19.23 | 6,557,535 | +0.86(+4.68%) |
Aug 02, 2022 | 17.83 | 18.57 | 17.76 | 18.37 | 5,231,186 | +0.19(+1.05%) |
Aug 01, 2022 | 17.13 | 18.21 | 16.84 | 18.18 | 7,204,709 | +0.89(+5.15%) |
Jul 29, 2022 | 17.00 | 17.33 | 16.71 | 17.29 | 6,685,793 | +0.32(+1.89%) |
Jul 28, 2022 | 16.99 | 17.25 | 16.25 | 16.97 | 4,919,082 | -0.09(-0.53%) |
Jul 27, 2022 | 17.73 | 17.86 | 16.84 | 17.06 | 6,297,329 | -0.25(-1.44%) |
Jul 26, 2022 | 17.45 | 17.62 | 17.14 | 17.31 | 4,766,015 | -0.46(-2.59%) |
Jul 25, 2022 | 17.80 | 18.00 | 17.28 | 17.77 | 5,099,543 | +0.13(+0.74%) |
Jul 22, 2022 | 18.78 | 18.88 | 17.46 | 17.64 | 9,493,226 | -1.35(-7.11%) |
Jul 21, 2022 | 18.99 | 19.23 | 18.64 | 18.99 | 6,799,146 | +0.11(+0.58%) |
Jul 20, 2022 | 18.03 | 19.14 | 17.97 | 18.88 | 18,754,438 | +0.88(+4.89%) |
Jul 19, 2022 | 16.86 | 18.02 | 16.71 | 18.00 | 15,077,874 | +1.35(+8.11%) |
Jul 18, 2022 | 15.94 | 16.80 | 15.80 | 16.65 | 10,782,964 | +0.85(+5.38%) |
Jul 15, 2022 | 14.90 | 15.87 | 14.70 | 15.80 | 9,103,904 | +1.55(+10.88%) |
Jul 14, 2022 | 14.66 | 14.68 | 14.08 | 14.25 | 5,201,698 | -0.43(-2.93%) |
Jul 13, 2022 | 14.40 | 15.24 | 14.21 | 14.68 | 8,574,614 | -0.31(-2.07%) |
Jul 12, 2022 | 14.61 | 15.13 | 14.47 | 14.99 | 6,985,001 | +0.21(+1.42%) |
Jul 11, 2022 | 15.33 | 15.51 | 14.77 | 14.78 | 8,652,262 | -0.84(-5.38%) |
Jul 08, 2022 | 15.86 | 16.01 | 15.44 | 15.62 | 6,010,326 | -0.58(-3.58%) |
Jul 07, 2022 | 16.25 | 16.35 | 15.70 | 16.20 | 8,440,943 | +0.26(+1.63%) |
Jul 06, 2022 | 16.20 | 16.47 | 15.69 | 15.94 | 17,182,336 | -0.14(-0.87%) |
Jul 05, 2022 | 14.65 | 16.10 | 14.07 | 16.08 | 17,752,540 | +1.04(+6.91%) |
Jul 01, 2022 | 13.12 | 15.07 | 13.08 | 15.04 | 26,244,476 | +2.29(+17.96%) |
Jun 30, 2022 | 12.76 | 12.87 | 12.24 | 12.75 | 8,714,134 | -0.23(-1.77%) |
Jun 29, 2022 | 12.78 | 13.39 | 12.62 | 12.98 | 8,423,420 | +0.28(+2.20%) |
Jun 28, 2022 | 12.83 | 13.28 | 12.69 | 12.70 | 7,292,712 | -0.09(-0.70%) |
Jun 27, 2022 | 13.02 | 13.08 | 12.57 | 12.79 | 4,908,920 | -0.12(-0.93%) |
Jun 24, 2022 | 12.61 | 12.99 | 12.46 | 12.91 | 6,256,138 | +0.45(+3.61%) |
Jun 23, 2022 | 11.98 | 12.48 | 11.83 | 12.46 | 8,066,415 | +0.66(+5.59%) |
Jun 22, 2022 | 12.08 | 12.38 | 11.79 | 11.80 | 8,355,194 | -0.56(-4.53%) |
Jun 21, 2022 | 12.06 | 12.89 | 11.95 | 12.36 | 7,400,655 | +0.39(+3.26%) |
Jun 17, 2022 | 11.70 | 11.99 | 11.55 | 11.97 | 6,064,549 | +0.46(+4.00%) |
Jun 16, 2022 | 11.16 | 11.64 | 11.09 | 11.51 | 5,512,329 | -0.18(-1.54%) |
Jun 15, 2022 | 11.20 | 11.99 | 11.19 | 11.69 | 8,878,569 | +0.55(+4.94%) |
Jun 14, 2022 | 11.05 | 11.40 | 10.75 | 11.14 | 6,212,015 | +0.42(+3.92%) |
Jun 13, 2022 | 11.00 | 11.14 | 10.51 | 10.72 | 8,067,359 | -0.78(-6.78%) |
Jun 10, 2022 | 12.10 | 12.18 | 11.47 | 11.50 | 8,193,457 | -0.82(-6.66%) |
Jun 09, 2022 | 12.85 | 13.09 | 12.25 | 12.32 | 4,615,151 | -0.63(-4.86%) |
Jun 08, 2022 | 12.20 | 13.04 | 12.14 | 12.95 | 8,160,736 | +0.79(+6.50%) |
Jun 07, 2022 | 12.51 | 12.57 | 12.01 | 12.16 | 11,472,869 | -0.63(-4.93%) |
Jun 06, 2022 | 12.99 | 13.14 | 12.61 | 12.79 | 6,034,290 | +0.15(+1.19%) |
Jun 03, 2022 | 12.96 | 12.96 | 12.20 | 12.64 | 8,640,470 | -0.54(-4.10%) |
Jun 02, 2022 | 12.85 | 13.36 | 12.74 | 13.18 | 7,434,565 | +0.28(+2.17%) |
Jun 01, 2022 | 13.62 | 14.02 | 12.81 | 12.90 | 7,100,533 | -0.61(-4.52%) |
May 31, 2022 | 13.58 | 14.03 | 13.42 | 13.51 | 7,475,735 | +0.10(+0.75%) |
May 27, 2022 | 13.49 | 13.85 | 13.00 | 13.41 | 12,056,729 | +0.06(+0.45%) |
May 26, 2022 | 13.36 | 13.93 | 13.26 | 13.35 | 10,383,190 | -0.05(-0.37%) |
May 25, 2022 | 12.93 | 13.56 | 12.86 | 13.40 | 8,857,723 | +0.51(+3.96%) |
May 24, 2022 | 13.39 | 13.57 | 12.63 | 12.89 | 10,865,022 | -0.91(-6.59%) |
May 23, 2022 | 12.80 | 13.80 | 12.68 | 13.80 | 12,547,091 | +0.80(+6.15%) |
May 20, 2022 | 13.41 | 13.50 | 12.46 | 13.00 | 11,743,653 | +0.05(+0.39%) |
May 19, 2022 | 12.99 | 13.67 | 12.69 | 12.95 | 10,349,237 | -0.11(-0.84%) |
May 18, 2022 | 12.87 | 14.30 | 12.66 | 13.06 | 14,148,411 | -0.11(-0.84%) |
May 17, 2022 | 12.97 | 13.45 | 12.45 | 13.17 | 10,300,711 | +0.54(+4.28%) |
May 16, 2022 | 13.07 | 13.39 | 12.57 | 12.63 | 15,179,007 | -0.71(-5.32%) |
May 13, 2022 | 12.04 | 13.65 | 12.01 | 13.34 | 30,865,396 | +1.88(+16.40%) |
May 12, 2022 | 10.99 | 13.30 | 9.860 | 11.46 | 43,273,680 | +1.79(+18.51%) |
May 11, 2022 | 10.45 | 10.84 | 8.980 | 9.670 | 30,375,268 | -0.91(-8.60%) |
May 10, 2022 | 10.06 | 10.79 | 10.02 | 10.58 | 25,168,818 | +1.23(+13.16%) |
May 09, 2022 | 11.60 | 11.72 | 9.080 | 9.350 | 23,028,682 | -2.69(-22.34%) |
May 06, 2022 | 12.15 | 13.00 | 11.59 | 12.04 | 16,471,937 | +0.05(+0.42%) |
May 05, 2022 | 12.94 | 12.98 | 11.91 | 11.99 | 11,483,284 | -1.38(-10.32%) |
May 04, 2022 | 13.35 | 13.39 | 12.34 | 13.37 | 15,001,519 | -0.16(-1.18%) |
May 03, 2022 | 13.62 | 14.16 | 13.37 | 13.53 | 5,910,876 | -0.37(-2.66%) |
May 02, 2022 | 12.90 | 13.92 | 12.75 | 13.90 | 7,753,786 | +1.03(+8.00%) |
Apr 29, 2022 | 13.72 | 14.15 | 12.82 | 12.87 | 7,750,329 | -0.76(-5.58%) |
Apr 28, 2022 | 13.33 | 13.74 | 13.02 | 13.63 | 6,290,958 | +0.51(+3.89%) |
Apr 27, 2022 | 13.16 | 13.74 | 13.05 | 13.12 | 9,935,778 | -0.07(-0.53%) |
Apr 26, 2022 | 14.18 | 14.29 | 13.15 | 13.19 | 8,256,793 | -1.07(-7.50%) |
Apr 25, 2022 | 14.07 | 14.46 | 13.96 | 14.26 | 8,541,087 | +0.19(+1.35%) |
Apr 22, 2022 | 14.60 | 14.90 | 13.99 | 14.07 | 7,664,977 | -0.36(-2.49%) |
Apr 21, 2022 | 15.92 | 16.17 | 14.42 | 14.43 | 11,571,220 | -1.39(-8.79%) |
Apr 20, 2022 | 16.63 | 16.69 | 15.79 | 15.82 | 8,065,956 | -0.99(-5.89%) |
Apr 19, 2022 | 16.22 | 16.99 | 16.17 | 16.81 | 3,557,293 | +0.39(+2.38%) |
Apr 18, 2022 | 16.76 | 16.79 | 16.09 | 16.42 | 4,577,608 | -0.46(-2.73%) |
Apr 14, 2022 | 17.22 | 17.35 | 16.74 | 16.88 | 4,087,708 | -0.44(-2.54%) |
Apr 13, 2022 | 16.99 | 17.51 | 16.79 | 17.32 | 4,617,273 | +0.36(+2.12%) |
Apr 12, 2022 | 17.53 | 17.88 | 16.92 | 16.96 | 5,677,195 | -0.28(-1.62%) |
Apr 11, 2022 | 17.45 | 17.90 | 16.97 | 17.24 | 4,716,616 | -0.55(-3.09%) |
Apr 08, 2022 | 18.00 | 18.48 | 17.67 | 17.79 | 6,218,906 | +0.04(+0.23%) |
Apr 07, 2022 | 18.42 | 18.76 | 17.18 | 17.75 | 6,809,710 | -0.78(-4.21%) |
Apr 06, 2022 | 18.00 | 18.57 | 17.86 | 18.53 | 8,283,332 | +0.22(+1.20%) |
Apr 05, 2022 | 18.90 | 18.90 | 17.71 | 18.31 | 7,980,002 | -0.63(-3.33%) |
Apr 04, 2022 | 18.70 | 19.50 | 18.55 | 18.94 | 6,713,399 | +0.57(+3.10%) |
Apr 01, 2022 | 18.12 | 18.83 | 17.84 | 18.37 | 5,107,984 | +0.69(+3.90%) |
Mar 31, 2022 | 18.82 | 18.83 | 17.65 | 17.68 | 5,292,694 | -1.03(-5.51%) |
Mar 30, 2022 | 18.52 | 19.17 | 18.32 | 18.71 | 6,165,842 | -0.27(-1.42%) |
Mar 29, 2022 | 18.15 | 19.14 | 18.01 | 18.98 | 10,067,037 | +1.23(+6.93%) |
Mar 28, 2022 | 17.99 | 18.49 | 17.36 | 17.75 | 8,594,961 | +0.05(+0.28%) |
Mar 25, 2022 | 18.75 | 18.80 | 17.24 | 17.70 | 17,574,544 | -1.22(-6.45%) |
Mar 24, 2022 | 19.75 | 20.00 | 18.69 | 18.92 | 9,331,561 | -0.92(-4.64%) |
Mar 23, 2022 | 19.64 | 20.51 | 19.02 | 19.84 | 6,946,092 | +0.14(+0.71%) |
Mar 22, 2022 | 19.25 | 20.03 | 19.17 | 19.70 | 9,878,673 | +0.85(+4.51%) |
Mar 21, 2022 | 18.97 | 19.66 | 18.21 | 18.85 | 9,305,838 | -0.39(-2.03%) |
Mar 18, 2022 | 18.63 | 19.92 | 18.49 | 19.24 | 16,537,591 | +0.04(+0.21%) |
Mar 17, 2022 | 17.68 | 19.25 | 17.40 | 19.20 | 19,889,780 | +1.11(+6.14%) |
Mar 16, 2022 | 16.00 | 18.12 | 15.82 | 18.09 | 40,627,712 | +2.64(+17.09%) |
Mar 15, 2022 | 16.07 | 16.96 | 15.28 | 15.45 | 30,189,328 | -0.67(-4.16%) |
Mar 14, 2022 | 17.04 | 17.49 | 15.92 | 16.12 | 17,618,452 | -1.30(-7.46%) |
Mar 11, 2022 | 19.33 | 19.49 | 17.19 | 17.42 | 18,911,532 | -1.52(-8.03%) |
Mar 10, 2022 | 19.91 | 20.00 | 17.82 | 18.94 | 32,856,388 | -3.76(-16.56%) |
Mar 09, 2022 | 21.90 | 23.36 | 21.32 | 22.70 | 10,889,166 | +2.16(+10.52%) |
Mar 08, 2022 | 19.53 | 20.89 | 18.66 | 20.54 | 10,024,055 | +0.82(+4.16%) |
Mar 07, 2022 | 21.10 | 21.23 | 19.14 | 19.72 | 12,654,098 | -1.38(-6.54%) |
Mar 04, 2022 | 24.80 | 24.96 | 20.94 | 21.10 | 18,264,202 | -4.37(-17.16%) |
Mar 03, 2022 | 25.10 | 26.56 | 23.65 | 25.47 | 16,148,012 | +0.06(+0.24%) |
Mar 02, 2022 | 25.73 | 25.73 | 24.77 | 25.41 | 8,344,526 | -0.05(-0.20%) |
Mar 01, 2022 | 26.44 | 27.12 | 25.27 | 25.46 | 10,972,894 | -1.06(-4.00%) |
Feb 28, 2022 | 24.92 | 26.73 | 24.66 | 26.52 | 14,574,195 | +1.52(+6.08%) |
Feb 25, 2022 | 23.18 | 25.00 | 23.81 | 25.00 | 13,532,407 | +1.36(+5.75%) |
Feb 24, 2022 | 21.30 | 23.97 | 21.25 | 23.64 | 13,315,855 | +1.00(+4.42%) |
Feb 23, 2022 | 22.00 | 23.36 | 22.00 | 22.64 | 12,308,549 | +0.71(+3.24%) |
Feb 22, 2022 | 22.45 | 22.79 | 21.21 | 21.93 | 16,962,636 | -1.06(-4.61%) |
Feb 18, 2022 | 22.99 | 0 | -0.28(-1.20%) | |||
Feb 17, 2022 | 23.37 | 23.75 | 23.12 | 23.27 | 6,598,784 | +0.13(+0.56%) |
Feb 16, 2022 | 23.48 | 23.50 | 22.76 | 23.14 | 7,222,330 | -0.54(-2.28%) |
Feb 15, 2022 | 23.30 | 23.70 | 23.02 | 23.68 | 4,977,639 | +0.82(+3.59%) |
Feb 14, 2022 | 22.21 | 23.09 | 21.96 | 22.86 | 5,383,051 | +0.31(+1.37%) |
Feb 11, 2022 | 22.78 | 23.59 | 22.41 | 22.55 | 10,404,837 | -0.64(-2.76%) |
Feb 10, 2022 | 21.88 | 23.35 | 21.80 | 23.19 | 12,777,863 | +0.69(+3.07%) |
Feb 09, 2022 | 21.88 | 22.53 | 21.82 | 22.50 | 5,427,902 | +0.95(+4.41%) |
Feb 08, 2022 | 20.98 | 21.60 | 20.87 | 21.55 | 4,711,298 | +0.65(+3.11%) |
Feb 07, 2022 | 20.88 | 21.34 | 20.59 | 20.90 | 7,537,772 | +0.06(+0.29%) |
Feb 04, 2022 | 20.24 | 20.92 | 19.77 | 20.84 | 7,153,425 | +0.85(+4.25%) |
Feb 03, 2022 | 20.40 | 19.99 | 8,975,449 | -1.04(-4.95%) | ||
Feb 02, 2022 | 21.50 | 21.50 | 20.26 | 21.03 | 10,300,558 | -0.27(-1.27%) |
Feb 01, 2022 | 20.53 | 21.34 | 20.45 | 21.30 | 11,562,515 | +0.48(+2.31%) |
Jan 31, 2022 | 19.29 | 20.83 | 20.82 | 10,981,521 | +1.90(+10.04%) | |
Jan 28, 2022 | 18.90 | 19.16 | 18.11 | 18.92 | 14,162,061 | -0.07(-0.37%) |
Jan 27, 2022 | 18.90 | 19.20 | 18.61 | 18.99 | 15,847,690 | +0.14(+0.74%) |
Jan 26, 2022 | 19.05 | 19.22 | 18.58 | 18.85 | 15,880,296 | +0.11(+0.59%) |
Jan 25, 2022 | 17.88 | 18.77 | 17.81 | 18.74 | 13,582,995 | +0.39(+2.13%) |
Jan 24, 2022 | 16.88 | 18.38 | 16.61 | 18.35 | 17,235,940 | +0.25(+1.38%) |
Jan 21, 2022 | 19.90 | 19.94 | 18.07 | 18.10 | 11,919,142 | -1.89(-9.45%) |
Jan 20, 2022 | 21.00 | 21.03 | 19.95 | 19.99 | 11,518,692 | -0.50(-2.44%) |
Jan 19, 2022 | 20.70 | 21.36 | 20.49 | 20.49 | 10,709,236 | -0.12(-0.58%) |
Jan 18, 2022 | 20.80 | 21.38 | 20.19 | 20.61 | 9,832,104 | -0.60(-2.83%) |
Jan 14, 2022 | 21.21 | 0 | -1.21(-5.40%) | |||
Jan 13, 2022 | 23.49 | 23.55 | 22.27 | 22.42 | 10,089,110 | -1.02(-4.35%) |
Jan 12, 2022 | 25.14 | 25.48 | 23.38 | 23.44 | 10,370,286 | -1.61(-6.43%) |
Jan 11, 2022 | 23.88 | 25.09 | 23.88 | 25.05 | 7,362,421 | +0.93(+3.86%) |
Jan 10, 2022 | 25.56 | 25.63 | 22.88 | 24.12 | 16,067,885 | -1.85(-7.12%) |
Jan 07, 2022 | 25.63 | 26.30 | 25.55 | 25.97 | 6,481,711 | +0.31(+1.21%) |
Jan 06, 2022 | 25.51 | 25.89 | 24.51 | 25.66 | 7,126,755 | +0.05(+0.20%) |
Jan 05, 2022 | 26.70 | 26.82 | 25.39 | 25.61 | 9,249,599 | -0.80(-3.03%) |
Jan 04, 2022 | 28.57 | 28.70 | 26.38 | 26.41 | 11,871,103 | -2.31(-8.04%) |
Jan 03, 2022 | 29.65 | 29.65 | 28.41 | 28.72 | 4,278,151 | -0.66(-2.25%) |
Dec 31, 2021 | 29.66 | 30.23 | 29.34 | 29.38 | 3,890,807 | -0.20(-0.68%) |
Dec 30, 2021 | 28.75 | 30.09 | 28.72 | 29.58 | 4,151,294 | +0.65(+2.25%) |
Dec 29, 2021 | 29.65 | 29.85 | 28.88 | 28.93 | 4,378,212 | -0.59(-2.00%) |
Dec 28, 2021 | 29.40 | 29.93 | 29.03 | 29.52 | 5,116,398 | +0.10(+0.34%) |
Dec 27, 2021 | 30.00 | 30.65 | 29.41 | 29.42 | 4,823,293 | -0.81(-2.68%) |
Dec 23, 2021 | 29.47 | 30.51 | 29.45 | 30.23 | 5,980,711 | +0.74(+2.51%) |
Dec 22, 2021 | 29.80 | 30.58 | 28.89 | 29.49 | 9,665,414 | -0.50(-1.67%) |
Dec 21, 2021 | 28.58 | 30.01 | 28.40 | 29.99 | 7,882,740 | +1.82(+6.46%) |
Dec 20, 2021 | 28.47 | 28.78 | 28.13 | 28.17 | 5,287,415 | -0.98(-3.36%) |
Dec 17, 2021 | 26.73 | 29.27 | 26.57 | 29.15 | 15,053,659 | +2.18(+8.08%) |
Dec 16, 2021 | 26.95 | 27.25 | 26.75 | 26.97 | 6,369,720 | +0.15(+0.56%) |
Dec 15, 2021 | 26.89 | 27.12 | 25.74 | 26.82 | 17,393,692 | -0.54(-1.97%) |
Dec 14, 2021 | 27.08 | 27.78 | 26.65 | 27.36 | 6,585,321 | +0.12(+0.44%) |
Dec 13, 2021 | 26.76 | 27.29 | 26.25 | 27.24 | 5,346,100 | +0.48(+1.79%) |
Dec 10, 2021 | 27.36 | 27.36 | 26.55 | 26.76 | 4,811,738 | -0.76(-2.76%) |
Dec 09, 2021 | 28.05 | 28.42 | 27.35 | 27.52 | 4,535,234 | -0.53(-1.89%) |
Dec 08, 2021 | 27.37 | 28.15 | 26.89 | 28.05 | 4,502,648 | +0.69(+2.52%) |
Dec 07, 2021 | 26.25 | 27.87 | 26.24 | 27.36 | 7,268,175 | +1.29(+4.95%) |
Dec 06, 2021 | 26.05 | 26.07 | 25.50 | 26.07 | 9,684,117 | -0.48(-1.81%) |
Dec 03, 2021 | 26.12 | 26.74 | 25.98 | 26.55 | 10,389,947 | +0.40(+1.53%) |
Dec 02, 2021 | 25.94 | 26.19 | 25.06 | 26.15 | 9,389,153 | +0.15(+0.58%) |
Dec 01, 2021 | 26.65 | 27.26 | 26.00 | 26.00 | 8,740,125 | -0.50(-1.89%) |
Nov 30, 2021 | 26.50 | 27.06 | 25.68 | 26.50 | 10,150,756 | -0.45(-1.67%) |
Nov 29, 2021 | 27.36 | 27.39 | 26.28 | 26.95 | 6,609,895 | -0.44(-1.61%) |
Nov 26, 2021 | 26.63 | 27.80 | 26.52 | 27.39 | 3,902,133 | +0.61(+2.28%) |
Nov 24, 2021 | 25.42 | 26.78 | 25.25 | 26.78 | 5,131,922 | +1.09(+4.24%) |
Nov 23, 2021 | 26.57 | 26.60 | 25.38 | 25.69 | 5,868,868 | -0.82(-3.09%) |
Nov 22, 2021 | 27.50 | 27.59 | 26.06 | 26.51 | 4,956,259 | -0.65(-2.39%) |
Nov 19, 2021 | 27.47 | 28.01 | 27.12 | 27.16 | 6,263,975 | -0.26(-0.95%) |
Nov 18, 2021 | 28.36 | 27.50 | 27.37 | 27.42 | 5,221,223 | -0.92(-3.25%) |
Nov 17, 2021 | 29.65 | 29.67 | 28.33 | 28.34 | 6,519,703 | -1.45(-4.87%) |
Nov 16, 2021 | 28.09 | 30.03 | 28.08 | 29.79 | 12,827,805 | +1.64(+5.83%) |
Nov 15, 2021 | 26.72 | 28.26 | 26.58 | 28.15 | 7,553,440 | +1.57(+5.91%) |
Nov 12, 2021 | 27.81 | 28.05 | 26.43 | 26.58 | 15,498,217 | -2.61(-8.94%) |
Nov 11, 2021 | 30.16 | 30.38 | 28.41 | 29.19 | 10,735,090 | -0.81(-2.70%) |
Nov 10, 2021 | 29.55 | 30.00 | 7,950,491 | +0.30(+1.01%) | ||
Nov 09, 2021 | 30.10 | 30.25 | 29.32 | 29.70 | 6,281,378 | -0.49(-1.62%) |
Nov 08, 2021 | 29.58 | 30.46 | 29.58 | 30.19 | 4,222,255 | +0.26(+0.87%) |
Nov 05, 2021 | 29.92 | 30.52 | 29.76 | 29.93 | 5,184,813 | -0.52(-1.71%) |
Nov 04, 2021 | 30.35 | 30.94 | 29.75 | 30.45 | 8,255,474 | +0.05(+0.16%) |
Nov 03, 2021 | 30.01 | 30.50 | 29.88 | 30.40 | 3,472,455 | +0.26(+0.86%) |
Nov 02, 2021 | 30.29 | 30.33 | 29.69 | 30.14 | 8,486,444 | -0.09(-0.30%) |
Nov 01, 2021 | 29.68 | 30.25 | 29.89 | 30.23 | 4,461,961 | +0.47(+1.58%) |
Oct 29, 2021 | 29.62 | 29.91 | 29.57 | 29.76 | 5,106,873 | -0.06(-0.20%) |
Oct 28, 2021 | 29.56 | 29.93 | 29.55 | 29.82 | 8,053,164 | +0.19(+0.64%) |
Oct 27, 2021 | 29.80 | 30.00 | 29.40 | 29.63 | 14,020,501 | -0.23(-0.77%) |
Oct 26, 2021 | 29.30 | 29.88 | 29.86 | 7,440,784 | +0.62(+2.12%) | |
Oct 25, 2021 | 28.93 | 29.28 | 28.71 | 29.24 | 5,939,260 | +0.24(+0.83%) |
Oct 22, 2021 | 29.04 | 29.29 | 28.70 | 29.00 | 14,086,040 | -0.15(-0.51%) |
Oct 21, 2021 | 28.85 | 29.27 | 28.46 | 29.15 | 12,062,575 | +0.32(+1.11%) |
Oct 20, 2021 | 28.46 | 28.93 | 28.26 | 28.83 | 7,819,737 | +0.40(+1.41%) |
Oct 19, 2021 | 27.75 | 28.47 | 27.72 | 28.43 | 4,595,325 | +0.88(+3.19%) |
Oct 18, 2021 | 27.54 | 27.59 | 27.02 | 27.55 | 4,722,470 | -0.04(-0.14%) |
Oct 15, 2021 | 27.50 | 27.60 | 27.20 | 27.59 | 3,988,514 | +0.33(+1.21%) |
Oct 14, 2021 | 26.64 | 27.32 | 26.44 | 27.26 | 5,548,202 | +0.82(+3.10%) |
Oct 13, 2021 | 26.17 | 26.69 | 26.05 | 26.44 | 5,157,320 | +0.26(+0.99%) |
Oct 12, 2021 | 26.67 | 27.04 | 26.03 | 26.18 | 8,999,439 | -0.58(-2.17%) |
Oct 11, 2021 | 28.15 | 28.15 | 26.72 | 26.76 | 5,706,086 | -1.34(-4.77%) |
Oct 08, 2021 | 27.59 | 28.45 | 27.59 | 28.10 | 6,162,570 | +0.59(+2.14%) |
Oct 07, 2021 | 26.84 | 27.59 | 26.84 | 27.51 | 6,074,869 | +0.86(+3.23%) |
Oct 06, 2021 | 26.59 | 27.14 | 26.50 | 26.65 | 3,388,902 | -0.38(-1.41%) |
Oct 05, 2021 | 26.17 | 27.04 | 25.88 | 27.03 | 7,395,535 | +0.98(+3.76%) |
Oct 04, 2021 | 26.96 | 26.97 | 25.75 | 26.05 | 14,479,732 | -1.17(-4.30%) |
Oct 01, 2021 | 27.92 | 28.00 | 26.89 | 27.22 | 10,389,336 | -0.63(-2.26%) |
Sep 30, 2021 | 28.35 | 28.45 | 27.56 | 27.85 | 7,316,835 | -0.38(-1.35%) |
Sep 29, 2021 | 28.22 | 28.49 | 27.95 | 28.23 | 9,287,894 | +0.12(+0.43%) |
Sep 28, 2021 | 28.70 | 29.11 | 27.81 | 28.11 | 8,529,276 | -0.68(-2.36%) |
Sep 27, 2021 | 28.25 | 28.80 | 27.78 | 28.79 | 8,901,501 | +0.48(+1.70%) |
Sep 24, 2021 | 28.78 | 29.08 | 28.19 | 28.31 | 7,110,342 | -0.76(-2.61%) |
Sep 23, 2021 | 28.57 | 29.34 | 28.30 | 29.07 | 8,866,559 | +0.62(+2.18%) |
Sep 22, 2021 | 28.70 | 29.13 | 28.29 | 28.45 | 7,651,004 | -0.42(-1.45%) |
Sep 21, 2021 | 29.21 | 29.43 | 28.67 | 28.87 | 5,890,698 | -0.27(-0.93%) |
Sep 20, 2021 | 29.14 | 29.48 | 28.91 | 29.14 | 9,157,710 | -0.58(-1.95%) |
Sep 17, 2021 | 29.35 | 29.99 | 28.99 | 29.72 | 12,865,642 | +0.31(+1.05%) |
Sep 16, 2021 | 29.32 | 29.47 | 28.86 | 29.41 | 6,919,582 | +0.02(+0.07%) |
Sep 15, 2021 | 29.80 | 29.88 | 28.85 | 29.39 | 11,841,074 | -0.48(-1.61%) |
Sep 14, 2021 | 30.19 | 30.20 | 28.98 | 29.87 | 29,348,222 | -0.65(-2.13%) |
Sep 13, 2021 | 30.10 | 30.88 | 29.93 | 30.52 | 6,692,518 | +0.54(+1.80%) |
Sep 10, 2021 | 30.52 | 31.19 | 29.94 | 29.98 | 5,875,457 | -0.27(-0.89%) |
Sep 09, 2021 | 31.12 | 31.59 | 30.22 | 30.25 | 7,843,546 | -1.10(-3.51%) |
Sep 08, 2021 | 31.63 | 32.88 | 31.05 | 31.35 | 16,974,608 | -1.20(-3.69%) |
Sep 07, 2021 | 29.99 | 32.79 | 29.59 | 32.55 | 24,617,170 | +2.90(+9.78%) |
Sep 03, 2021 | 30.00 | 30.03 | 29.20 | 29.65 | 11,339,567 | -0.20(-0.67%) |
Sep 02, 2021 | 31.38 | 31.40 | 29.83 | 29.85 | 10,265,526 | -1.44(-4.60%) |