Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.59 | 21.05 | 20.59 | 20.72 | 3,617,393 | +0.19(+0.93%) |
Sep 29, 2022 | 20.43 | 20.61 | 20.25 | 20.53 | 1,535,578 | -0.20(-0.96%) |
Sep 28, 2022 | 20.17 | 20.80 | 20.17 | 20.73 | 2,169,536 | +0.57(+2.83%) |
Sep 27, 2022 | 20.10 | 20.49 | 19.96 | 20.16 | 1,989,885 | +0.17(+0.85%) |
Sep 26, 2022 | 20.08 | 20.52 | 19.92 | 19.99 | 1,961,976 | -0.12(-0.60%) |
Sep 23, 2022 | 20.21 | 20.50 | 19.88 | 20.11 | 2,426,197 | -0.33(-1.61%) |
Sep 22, 2022 | 21.01 | 21.12 | 20.39 | 20.44 | 2,618,009 | -0.65(-3.08%) |
Sep 21, 2022 | 21.36 | 21.76 | 21.07 | 21.09 | 1,848,913 | -0.09(-0.42%) |
Sep 20, 2022 | 21.61 | 21.72 | 21.14 | 21.18 | 1,946,844 | -0.50(-2.31%) |
Sep 19, 2022 | 21.47 | 21.83 | 21.45 | 21.68 | 1,804,448 | -0.02(-0.09%) |
Sep 16, 2022 | 21.52 | 21.77 | 21.25 | 21.70 | 3,970,793 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.57 | 21.82 | 1,837,042 | -0.19(-0.86%) |
Sep 14, 2022 | 22.10 | 22.17 | 21.78 | 22.01 | 2,226,660 | -0.09(-0.41%) |
Sep 13, 2022 | 22.51 | 22.61 | 22.05 | 22.10 | 2,768,106 | -1.04(-4.49%) |
Sep 12, 2022 | 22.87 | 23.18 | 22.80 | 23.14 | 2,005,773 | +0.39(+1.71%) |
Sep 09, 2022 | 22.40 | 22.95 | 22.39 | 22.75 | 2,324,161 | +0.65(+2.94%) |
Sep 08, 2022 | 21.79 | 22.18 | 21.73 | 22.10 | 1,527,274 | +0.12(+0.55%) |
Sep 07, 2022 | 21.57 | 22.01 | 21.45 | 21.98 | 2,270,960 | +0.50(+2.33%) |
Sep 06, 2022 | 21.59 | 22.08 | 21.45 | 21.48 | 3,352,218 | +0.31(+1.46%) |
Sep 02, 2022 | 21.43 | 21.68 | 21.02 | 21.17 | 1,802,701 | -0.09(-0.42%) |
Sep 01, 2022 | 21.05 | 21.45 | 20.80 | 21.26 | 2,416,437 | -0.13(-0.61%) |
Aug 31, 2022 | 21.83 | 21.98 | 21.36 | 21.39 | 3,103,334 | -0.25(-1.16%) |
Aug 30, 2022 | 21.85 | 22.07 | 21.39 | 21.64 | 1,927,654 | -0.11(-0.51%) |
Aug 29, 2022 | 21.80 | 22.13 | 21.75 | 21.75 | 1,432,783 | -0.30(-1.36%) |
Aug 26, 2022 | 22.91 | 22.95 | 22.04 | 22.05 | 1,760,251 | -0.86(-3.75%) |
Aug 25, 2022 | 22.73 | 23.02 | 22.67 | 22.91 | 1,589,732 | +0.29(+1.28%) |
Aug 24, 2022 | 22.74 | 22.90 | 22.56 | 22.62 | 1,594,577 | -0.04(-0.18%) |
Aug 23, 2022 | 22.99 | 23.28 | 22.65 | 22.66 | 1,589,194 | -0.24(-1.05%) |
Aug 22, 2022 | 23.14 | 23.32 | 22.88 | 22.90 | 1,476,697 | -0.54(-2.30%) |
Aug 19, 2022 | 23.76 | 23.89 | 23.32 | 23.44 | 1,644,949 | -0.60(-2.50%) |
Aug 18, 2022 | 23.93 | 24.13 | 23.76 | 24.04 | 1,324,998 | +0.03(+0.12%) |
Aug 17, 2022 | 24.07 | 24.34 | 23.99 | 24.01 | 1,540,364 | -0.56(-2.28%) |
Aug 16, 2022 | 24.49 | 24.68 | 24.08 | 24.57 | 2,539,170 | -0.21(-0.85%) |
Aug 15, 2022 | 24.69 | 24.99 | 24.68 | 24.78 | 1,504,762 | -0.06(-0.24%) |
Aug 12, 2022 | 24.69 | 24.85 | 24.61 | 24.84 | 1,105,048 | +0.28(+1.14%) |
Aug 11, 2022 | 24.69 | 24.99 | 24.52 | 24.56 | 2,022,432 | -0.13(-0.53%) |
Aug 10, 2022 | 24.60 | 24.85 | 24.50 | 24.69 | 2,370,438 | +0.62(+2.58%) |
Aug 09, 2022 | 23.61 | 24.31 | 23.57 | 24.07 | 4,839,486 | +0.24(+1.01%) |
Aug 08, 2022 | 23.50 | 24.11 | 23.50 | 23.83 | 2,956,670 | +0.28(+1.19%) |
Aug 05, 2022 | 23.67 | 23.95 | 22.69 | 23.55 | 3,416,125 | -0.44(-1.83%) |
Aug 04, 2022 | 23.92 | 24.02 | 23.48 | 23.99 | 2,449,377 | +0.25(+1.05%) |
Aug 03, 2022 | 22.98 | 23.78 | 22.93 | 23.74 | 2,188,235 | +0.92(+4.03%) |
Aug 02, 2022 | 22.75 | 23.10 | 22.70 | 22.82 | 2,086,553 | -0.04(-0.17%) |
Aug 01, 2022 | 22.52 | 23.11 | 22.08 | 22.86 | 2,442,692 | +0.12(+0.53%) |
Jul 29, 2022 | 23.21 | 23.21 | 22.49 | 22.74 | 5,288,202 | -0.33(-1.43%) |
Jul 28, 2022 | 22.92 | 23.25 | 22.54 | 23.07 | 2,122,269 | +0.09(+0.39%) |
Jul 27, 2022 | 22.60 | 23.05 | 22.48 | 22.98 | 1,892,563 | +0.76(+3.42%) |
Jul 26, 2022 | 22.65 | 22.68 | 22.01 | 22.22 | 2,381,963 | -0.53(-2.33%) |
Jul 25, 2022 | 22.78 | 22.85 | 22.42 | 22.75 | 2,586,545 | +0.06(+0.26%) |
Jul 22, 2022 | 23.35 | 23.38 | 22.57 | 22.69 | 2,276,686 | -0.62(-2.66%) |
Jul 21, 2022 | 22.69 | 23.33 | 22.46 | 23.31 | 2,752,277 | +0.62(+2.73%) |
Jul 20, 2022 | 22.46 | 23.01 | 22.43 | 22.69 | 2,428,423 | +0.28(+1.25%) |
Jul 19, 2022 | 22.07 | 22.43 | 21.96 | 22.41 | 1,755,003 | +0.69(+3.18%) |
Jul 18, 2022 | 21.89 | 22.31 | 21.61 | 21.72 | 1,729,742 | -0.02(-0.09%) |
Jul 15, 2022 | 21.45 | 21.87 | 21.44 | 21.74 | 2,195,530 | +0.46(+2.16%) |
Jul 14, 2022 | 21.51 | 21.59 | 21.05 | 21.28 | 1,627,297 | -0.46(-2.12%) |
Jul 13, 2022 | 21.25 | 21.92 | 21.16 | 21.74 | 2,534,171 | +0.04(+0.18%) |
Jul 12, 2022 | 22.48 | 22.90 | 21.56 | 21.70 | 2,181,127 | -0.78(-3.47%) |
Jul 11, 2022 | 22.74 | 22.75 | 22.20 | 22.48 | 2,005,376 | -0.26(-1.14%) |
Jul 08, 2022 | 22.71 | 22.91 | 22.46 | 22.74 | 2,005,718 | -0.11(-0.48%) |
Jul 07, 2022 | 22.33 | 22.89 | 22.19 | 22.85 | 1,834,863 | +0.69(+3.11%) |
Jul 06, 2022 | 22.35 | 22.57 | 22.00 | 22.16 | 2,951,461 | -0.19(-0.85%) |
Jul 05, 2022 | 21.71 | 22.43 | 21.49 | 22.35 | 2,379,061 | +0.45(+2.05%) |
Jul 01, 2022 | 21.04 | 21.93 | 21.02 | 21.90 | 2,560,868 | +0.91(+4.34%) |
Jun 30, 2022 | 21.00 | 21.31 | 20.57 | 20.99 | 2,487,693 | -0.33(-1.55%) |
Jun 29, 2022 | 21.33 | 21.53 | 21.05 | 21.32 | 2,299,071 | +0.12(+0.57%) |
Jun 28, 2022 | 22.22 | 22.38 | 21.20 | 21.20 | 2,447,514 | -0.96(-4.33%) |
Jun 27, 2022 | 22.60 | 22.73 | 22.06 | 22.16 | 1,732,771 | -0.46(-2.03%) |
Jun 24, 2022 | 21.93 | 22.64 | 21.87 | 22.62 | 4,834,626 | +0.78(+3.57%) |
Jun 23, 2022 | 21.37 | 21.86 | 21.20 | 21.84 | 2,468,756 | +0.59(+2.78%) |
Jun 22, 2022 | 20.80 | 21.48 | 20.79 | 21.25 | 2,524,973 | +0.19(+0.90%) |
Jun 21, 2022 | 20.97 | 21.24 | 20.76 | 21.06 | 3,632,942 | +0.41(+1.99%) |
Jun 17, 2022 | 19.78 | 20.78 | 19.71 | 20.65 | 6,461,788 | +0.96(+4.88%) |
Jun 16, 2022 | 20.50 | 20.62 | 19.56 | 19.69 | 4,364,809 | -1.31(-6.24%) |
Jun 15, 2022 | 20.76 | 21.23 | 20.46 | 21.00 | 3,347,000 | +0.45(+2.19%) |
Jun 14, 2022 | 20.91 | 21.04 | 20.33 | 20.55 | 3,396,743 | -0.15(-0.72%) |
Jun 13, 2022 | 21.28 | 21.73 | 20.52 | 20.70 | 4,264,649 | -1.37(-6.21%) |
Jun 10, 2022 | 22.21 | 22.52 | 21.97 | 22.07 | 2,869,018 | -0.64(-2.82%) |
Jun 09, 2022 | 22.90 | 23.21 | 22.52 | 22.71 | 2,469,908 | -0.25(-1.09%) |
Jun 08, 2022 | 23.18 | 23.43 | 22.93 | 22.96 | 2,398,544 | -0.22(-0.95%) |
Jun 07, 2022 | 22.34 | 23.25 | 22.21 | 23.18 | 3,972,886 | +0.67(+2.98%) |
Jun 06, 2022 | 22.85 | 22.91 | 22.33 | 22.51 | 3,068,462 | -0.31(-1.36%) |
Jun 03, 2022 | 21.20 | 23.57 | 20.97 | 22.82 | 14,399,925 | +1.33(+6.19%) |
Jun 02, 2022 | 21.02 | 21.60 | 21.00 | 21.49 | 3,514,407 | +0.37(+1.75%) |
Jun 01, 2022 | 20.98 | 21.37 | 20.55 | 21.12 | 3,425,019 | +0.28(+1.34%) |
May 31, 2022 | 21.19 | 21.19 | 20.71 | 20.84 | 5,690,147 | -0.29(-1.37%) |
May 27, 2022 | 21.01 | 21.31 | 20.94 | 21.13 | 2,866,884 | +0.24(+1.15%) |
May 26, 2022 | 19.88 | 21.05 | 19.65 | 20.89 | 4,147,886 | +0.97(+4.87%) |
May 25, 2022 | 19.12 | 20.15 | 19.07 | 19.92 | 3,684,457 | +0.67(+3.48%) |
May 24, 2022 | 20.15 | 20.26 | 19.09 | 19.25 | 3,972,891 | -1.19(-5.82%) |
May 23, 2022 | 20.16 | 20.45 | 20.02 | 20.44 | 3,512,591 | +0.27(+1.34%) |
May 20, 2022 | 20.44 | 20.71 | 19.76 | 20.17 | 4,077,563 | -0.16(-0.79%) |
May 19, 2022 | 19.80 | 20.59 | 19.74 | 20.33 | 4,202,383 | +0.52(+2.62%) |
May 18, 2022 | 20.27 | 20.55 | 19.66 | 19.81 | 3,385,600 | -0.75(-3.65%) |
May 17, 2022 | 20.46 | 20.90 | 19.86 | 20.56 | 3,906,906 | +0.29(+1.43%) |
May 16, 2022 | 20.62 | 20.95 | 20.20 | 20.27 | 2,734,696 | -0.50(-2.41%) |
May 13, 2022 | 20.29 | 20.82 | 20.09 | 20.77 | 4,209,883 | +0.82(+4.11%) |
May 12, 2022 | 19.53 | 20.11 | 19.32 | 19.95 | 5,147,209 | +0.16(+0.81%) |
May 11, 2022 | 20.42 | 20.80 | 19.70 | 19.79 | 3,588,163 | -0.87(-4.21%) |
May 10, 2022 | 20.70 | 21.00 | 20.08 | 20.66 | 4,153,165 | +0.18(+0.88%) |
May 09, 2022 | 20.75 | 21.07 | 20.34 | 20.48 | 4,083,924 | -0.66(-3.12%) |
May 06, 2022 | 21.33 | 21.99 | 20.68 | 21.14 | 4,416,951 | -0.16(-0.75%) |
May 05, 2022 | 22.20 | 22.29 | 21.05 | 21.30 | 3,764,412 | -1.10(-4.91%) |
May 04, 2022 | 21.77 | 22.43 | 21.24 | 22.40 | 3,279,499 | +0.61(+2.80%) |
May 03, 2022 | 22.03 | 22.31 | 21.59 | 21.79 | 2,852,812 | -0.30(-1.36%) |
May 02, 2022 | 21.71 | 22.10 | 21.50 | 22.09 | 3,317,523 | +0.34(+1.56%) |
Apr 29, 2022 | 22.25 | 22.75 | 21.72 | 21.75 | 2,507,094 | -0.71(-3.16%) |
Apr 28, 2022 | 21.96 | 22.59 | 21.85 | 22.46 | 2,790,495 | +0.66(+3.03%) |
Apr 27, 2022 | 21.54 | 22.16 | 21.53 | 21.80 | 2,483,574 | +0.18(+0.83%) |
Apr 26, 2022 | 22.35 | 22.50 | 21.61 | 21.62 | 2,458,801 | -0.93(-4.12%) |
Apr 25, 2022 | 21.85 | 22.62 | 21.77 | 22.55 | 2,507,152 | +0.61(+2.78%) |
Apr 22, 2022 | 22.04 | 22.36 | 21.90 | 21.94 | 2,193,367 | -0.07(-0.32%) |
Apr 21, 2022 | 22.74 | 22.85 | 21.93 | 22.01 | 2,685,876 | -0.48(-2.13%) |
Apr 20, 2022 | 23.24 | 23.29 | 22.31 | 22.49 | 3,375,754 | -0.69(-2.98%) |
Apr 19, 2022 | 22.75 | 23.50 | 22.69 | 23.18 | 2,395,106 | +0.41(+1.80%) |
Apr 18, 2022 | 23.05 | 23.07 | 22.55 | 22.77 | 1,880,752 | -0.30(-1.30%) |
Apr 14, 2022 | 23.50 | 23.65 | 23.07 | 23.07 | 2,895,295 | -0.42(-1.79%) |
Apr 13, 2022 | 22.54 | 23.52 | 22.40 | 23.49 | 2,941,402 | +1.02(+4.54%) |
Apr 12, 2022 | 22.90 | 23.37 | 22.41 | 22.47 | 2,641,551 | -0.25(-1.10%) |
Apr 11, 2022 | 22.19 | 22.90 | 22.02 | 22.72 | 2,308,895 | +0.36(+1.61%) |
Apr 08, 2022 | 22.49 | 22.71 | 22.24 | 22.36 | 2,193,113 | -0.31(-1.37%) |
Apr 07, 2022 | 22.71 | 22.97 | 22.30 | 22.67 | 2,783,757 | -0.10(-0.44%) |
Apr 06, 2022 | 23.04 | 23.14 | 22.55 | 22.77 | 2,815,670 | -0.59(-2.53%) |
Apr 05, 2022 | 24.00 | 24.21 | 23.30 | 23.36 | 2,571,503 | -0.79(-3.27%) |
Apr 04, 2022 | 23.86 | 24.28 | 23.86 | 24.15 | 2,305,456 | +0.26(+1.09%) |
Apr 01, 2022 | 23.39 | 24.02 | 23.36 | 23.89 | 3,541,811 | +0.64(+2.75%) |
Mar 31, 2022 | 23.69 | 23.77 | 23.24 | 23.25 | 3,270,814 | -0.44(-1.86%) |
Mar 30, 2022 | 24.02 | 24.12 | 23.55 | 23.69 | 2,323,103 | -0.44(-1.82%) |
Mar 29, 2022 | 23.65 | 24.20 | 23.55 | 24.13 | 2,440,440 | +0.61(+2.59%) |
Mar 28, 2022 | 23.22 | 23.55 | 23.17 | 23.52 | 1,920,225 | +0.25(+1.07%) |
Mar 25, 2022 | 23.23 | 23.36 | 22.99 | 23.27 | 1,905,641 | +0.04(+0.17%) |
Mar 24, 2022 | 23.16 | 23.25 | 22.85 | 23.23 | 2,468,897 | +0.19(+0.82%) |
Mar 23, 2022 | 22.97 | 23.33 | 22.81 | 23.04 | 1,791,270 | -0.14(-0.60%) |
Mar 22, 2022 | 22.92 | 23.36 | 22.88 | 23.18 | 3,185,993 | +0.25(+1.09%) |
Mar 21, 2022 | 22.88 | 23.15 | 22.69 | 22.93 | 3,058,142 | -0.11(-0.48%) |
Mar 18, 2022 | 21.93 | 23.13 | 21.90 | 23.04 | 5,559,205 | +1.09(+4.97%) |
Mar 17, 2022 | 21.55 | 22.00 | 21.43 | 21.95 | 5,440,150 | +0.25(+1.15%) |
Mar 16, 2022 | 21.55 | 21.84 | 21.00 | 21.70 | 4,696,661 | +0.41(+1.93%) |
Mar 15, 2022 | 20.56 | 21.34 | 20.50 | 21.29 | 3,886,850 | +0.80(+3.90%) |
Mar 14, 2022 | 20.29 | 20.57 | 20.09 | 20.49 | 4,668,427 | +0.14(+0.69%) |
Mar 11, 2022 | 21.30 | 21.34 | 20.34 | 20.35 | 3,229,430 | -0.74(-3.51%) |
Mar 10, 2022 | 21.20 | 21.36 | 20.83 | 21.09 | 2,483,719 | -0.41(-1.91%) |
Mar 09, 2022 | 21.30 | 21.82 | 21.22 | 21.50 | 3,834,622 | +0.74(+3.56%) |
Mar 08, 2022 | 20.77 | 21.36 | 20.26 | 20.76 | 5,058,738 | +0.09(+0.44%) |
Mar 07, 2022 | 21.84 | 22.20 | 20.65 | 20.67 | 6,032,582 | -1.33(-6.05%) |
Mar 04, 2022 | 22.19 | 22.54 | 21.60 | 22.00 | 3,596,508 | -0.27(-1.21%) |
Mar 03, 2022 | 23.01 | 23.14 | 22.09 | 22.27 | 3,993,531 | -0.50(-2.20%) |
Mar 02, 2022 | 22.76 | 22.87 | 22.21 | 22.77 | 2,703,510 | +0.10(+0.44%) |
Mar 01, 2022 | 22.60 | 23.30 | 22.50 | 22.67 | 4,027,515 | -0.02(-0.09%) |
Feb 28, 2022 | 21.59 | 22.74 | 21.56 | 22.69 | 6,773,824 | +0.81(+3.70%) |
Feb 25, 2022 | 21.46 | 21.90 | 21.43 | 21.88 | 5,105,629 | +0.54(+2.53%) |
Feb 24, 2022 | 19.99 | 21.45 | 19.90 | 21.34 | 10,785,604 | +0.29(+1.38%) |
Feb 23, 2022 | 21.65 | 22.11 | 21.04 | 21.05 | 5,347,153 | -0.54(-2.50%) |
Feb 22, 2022 | 22.50 | 22.66 | 21.52 | 21.59 | 9,033,378 | -1.43(-6.21%) |
Feb 18, 2022 | 23.02 | 0 | -0.56(-2.37%) | |||
Feb 17, 2022 | 24.55 | 24.68 | 23.52 | 23.58 | 6,754,291 | -1.32(-5.30%) |
Feb 16, 2022 | 24.66 | 25.00 | 24.65 | 24.90 | 2,933,900 | -0.09(-0.36%) |
Feb 15, 2022 | 24.73 | 25.00 | 24.60 | 24.99 | 2,679,619 | +0.60(+2.46%) |
Feb 14, 2022 | 24.51 | 24.96 | 24.33 | 24.39 | 3,218,845 | -0.25(-1.01%) |
Feb 11, 2022 | 25.27 | 25.59 | 24.55 | 24.64 | 2,854,849 | -0.52(-2.07%) |
Feb 10, 2022 | 24.87 | 25.80 | 24.80 | 25.16 | 2,895,236 | -0.18(-0.71%) |
Feb 09, 2022 | 24.93 | 25.35 | 24.90 | 25.34 | 2,413,622 | +0.64(+2.59%) |
Feb 08, 2022 | 24.32 | 24.79 | 24.20 | 24.70 | 2,617,367 | +0.30(+1.23%) |
Feb 07, 2022 | 24.37 | 24.76 | 24.28 | 24.40 | 2,549,236 | +0.14(+0.58%) |
Feb 04, 2022 | 23.94 | 24.52 | 23.80 | 24.26 | 4,340,208 | +0.30(+1.25%) |
Feb 03, 2022 | 24.58 | 23.91 | 23.96 | 3,390,455 | -1.05(-4.20%) | |
Feb 02, 2022 | 25.32 | 25.53 | 24.80 | 25.01 | 3,513,827 | -0.28(-1.11%) |
Feb 01, 2022 | 24.78 | 25.33 | 24.64 | 25.29 | 3,560,144 | +0.54(+2.18%) |
Jan 31, 2022 | 24.00 | 24.77 | 24.75 | 3,676,273 | +0.79(+3.30%) | |
Jan 28, 2022 | 22.88 | 23.97 | 22.78 | 23.96 | 3,538,725 | +1.06(+4.63%) |
Jan 27, 2022 | 23.05 | 23.68 | 22.85 | 22.90 | 3,388,732 | -0.11(-0.48%) |
Jan 26, 2022 | 23.63 | 24.09 | 22.93 | 23.01 | 3,796,062 | -0.35(-1.50%) |
Jan 25, 2022 | 23.70 | 23.87 | 22.93 | 23.36 | 4,494,916 | -0.64(-2.67%) |
Jan 24, 2022 | 22.84 | 24.02 | 22.52 | 24.00 | 5,856,135 | +0.49(+2.08%) |
Jan 21, 2022 | 24.07 | 24.32 | 23.50 | 23.51 | 3,841,185 | -0.81(-3.33%) |
Jan 20, 2022 | 24.72 | 25.32 | 24.29 | 24.32 | 3,380,407 | -0.17(-0.69%) |
Jan 19, 2022 | 24.29 | 25.00 | 24.29 | 24.49 | 3,328,624 | +0.16(+0.66%) |
Jan 18, 2022 | 23.66 | 24.47 | 23.66 | 24.33 | 4,278,355 | +0.27(+1.12%) |
Jan 14, 2022 | 24.06 | 0 | -0.02(-0.08%) | |||
Jan 13, 2022 | 24.58 | 24.67 | 23.99 | 24.08 | 3,253,582 | -0.40(-1.63%) |
Jan 12, 2022 | 24.42 | 24.80 | 24.23 | 24.48 | 3,460,126 | +0.15(+0.62%) |
Jan 11, 2022 | 23.85 | 24.57 | 23.55 | 24.33 | 3,264,635 | +0.59(+2.49%) |
Jan 10, 2022 | 23.42 | 23.78 | 22.70 | 23.74 | 4,240,292 | +0.11(+0.47%) |
Jan 07, 2022 | 23.58 | 23.99 | 23.45 | 23.63 | 2,745,872 | -0.07(-0.30%) |
Jan 06, 2022 | 23.44 | 23.96 | 23.34 | 23.70 | 3,634,646 | +0.04(+0.17%) |
Jan 05, 2022 | 24.41 | 24.62 | 23.66 | 23.66 | 3,887,750 | -0.92(-3.74%) |
Jan 04, 2022 | 24.93 | 25.22 | 24.00 | 24.58 | 3,581,136 | -0.38(-1.52%) |
Jan 03, 2022 | 24.68 | 25.05 | 24.18 | 24.96 | 2,661,619 | +0.42(+1.71%) |
Dec 31, 2021 | 24.69 | 24.93 | 24.48 | 24.54 | 2,045,095 | -0.09(-0.37%) |
Dec 30, 2021 | 24.80 | 25.09 | 24.60 | 24.63 | 2,517,158 | -0.14(-0.57%) |
Dec 29, 2021 | 25.03 | 25.09 | 24.70 | 24.77 | 1,719,611 | -0.24(-0.96%) |
Dec 28, 2021 | 25.12 | 25.49 | 24.96 | 25.01 | 2,010,076 | -0.05(-0.20%) |
Dec 27, 2021 | 25.00 | 25.45 | 24.87 | 25.06 | 1,634,195 | +0.08(+0.32%) |
Dec 23, 2021 | 24.85 | 25.09 | 24.68 | 24.98 | 1,867,292 | +0.16(+0.64%) |
Dec 22, 2021 | 24.91 | 25.10 | 24.72 | 24.82 | 2,303,470 | -0.09(-0.36%) |
Dec 21, 2021 | 24.10 | 24.92 | 23.88 | 24.91 | 3,288,123 | +1.03(+4.31%) |
Dec 20, 2021 | 23.67 | 24.16 | 23.60 | 23.88 | 2,952,328 | -0.46(-1.89%) |
Dec 17, 2021 | 23.93 | 24.43 | 23.56 | 24.34 | 6,536,664 | +0.30(+1.25%) |
Dec 16, 2021 | 24.64 | 24.73 | 23.82 | 24.04 | 2,934,321 | -0.45(-1.84%) |
Dec 15, 2021 | 24.03 | 24.72 | 23.74 | 24.49 | 3,932,174 | +0.55(+2.30%) |
Dec 14, 2021 | 23.88 | 24.18 | 23.61 | 23.94 | 3,289,189 | -0.27(-1.12%) |
Dec 13, 2021 | 24.02 | 24.42 | 23.99 | 24.21 | 2,816,591 | +0.25(+1.05%) |
Dec 10, 2021 | 24.26 | 24.68 | 23.84 | 23.96 | 2,959,583 | -0.12(-0.50%) |
Dec 09, 2021 | 24.54 | 24.88 | 24.03 | 24.08 | 4,559,371 | -0.59(-2.39%) |
Dec 08, 2021 | 24.81 | 24.88 | 24.35 | 24.67 | 3,025,523 | +0.05(+0.20%) |
Dec 07, 2021 | 24.24 | 24.72 | 24.24 | 24.62 | 3,615,042 | +0.69(+2.88%) |
Dec 06, 2021 | 24.00 | 24.16 | 23.70 | 23.93 | 6,135,135 | -0.03(-0.13%) |
Dec 03, 2021 | 24.16 | 24.38 | 23.60 | 23.96 | 5,702,941 | -0.51(-2.08%) |
Dec 02, 2021 | 23.70 | 24.61 | 23.67 | 24.47 | 4,916,144 | +0.76(+3.21%) |
Dec 01, 2021 | 24.98 | 25.32 | 23.71 | 23.71 | 4,754,763 | -0.90(-3.66%) |
Nov 30, 2021 | 24.86 | 24.96 | 24.53 | 24.61 | 5,547,189 | -0.34(-1.36%) |
Nov 29, 2021 | 24.35 | 24.97 | 24.08 | 24.95 | 5,128,190 | +0.61(+2.51%) |
Nov 26, 2021 | 24.42 | 24.68 | 24.16 | 24.34 | 2,336,753 | -0.19(-0.77%) |
Nov 24, 2021 | 24.25 | 24.82 | 24.25 | 24.53 | 4,191,900 | +0.01(+0.04%) |
Nov 23, 2021 | 24.50 | 25.03 | 23.95 | 24.52 | 5,024,522 | -0.55(-2.19%) |
Nov 22, 2021 | 25.07 | 25.11 | 24.14 | 25.07 | 4,893,782 | +0.04(+0.16%) |
Nov 19, 2021 | 25.75 | 25.82 | 24.99 | 25.03 | 4,536,183 | -0.65(-2.53%) |
Nov 18, 2021 | 26.15 | 25.74 | 25.62 | 25.68 | 4,835,155 | -0.44(-1.68%) |
Nov 17, 2021 | 26.27 | 26.38 | 25.79 | 26.12 | 8,986,729 | +0.02(+0.08%) |
Nov 16, 2021 | 26.39 | 26.49 | 25.72 | 26.10 | 10,140,834 | -0.51(-1.92%) |
Nov 15, 2021 | 27.04 | 27.21 | 26.41 | 26.61 | 5,921,267 | -0.38(-1.41%) |
Nov 12, 2021 | 27.02 | 27.25 | 26.36 | 26.99 | 6,460,878 | +0.14(+0.52%) |
Nov 11, 2021 | 27.47 | 27.70 | 26.79 | 26.85 | 5,090,384 | -0.33(-1.21%) |
Nov 10, 2021 | 28.34 | 27.18 | 10,198,621 | -1.35(-4.73%) | ||
Nov 09, 2021 | 28.14 | 28.89 | 28.05 | 28.53 | 5,017,668 | +0.39(+1.39%) |
Nov 08, 2021 | 28.02 | 28.32 | 27.73 | 28.14 | 6,103,287 | +0.33(+1.19%) |
Nov 05, 2021 | 31.47 | 31.47 | 27.53 | 27.81 | 8,783,030 | -3.20(-10.32%) |
Nov 04, 2021 | 30.79 | 31.14 | 30.70 | 31.01 | 2,947,564 | +0.29(+0.94%) |
Nov 03, 2021 | 30.23 | 30.73 | 30.01 | 30.72 | 2,109,618 | +0.60(+1.99%) |
Nov 02, 2021 | 30.40 | 30.57 | 29.98 | 30.12 | 1,788,103 | -0.34(-1.12%) |
Nov 01, 2021 | 30.22 | 30.66 | 30.18 | 30.46 | 1,884,291 | -0.03(-0.10%) |
Oct 29, 2021 | 30.09 | 30.66 | 30.09 | 30.49 | 2,124,613 | +0.26(+0.86%) |
Oct 28, 2021 | 30.13 | 30.61 | 30.23 | 2,539,157 | +0.23(+0.77%) | |
Oct 27, 2021 | 30.54 | 30.70 | 29.92 | 30.00 | 1,855,337 | -0.44(-1.45%) |
Oct 26, 2021 | 30.70 | 30.39 | 30.44 | 1,818,467 | -0.49(-1.58%) | |
Oct 25, 2021 | 30.34 | 31.30 | 30.24 | 30.93 | 2,208,931 | +0.61(+2.01%) |
Oct 22, 2021 | 30.66 | 30.95 | 30.29 | 30.32 | 2,050,547 | -0.22(-0.72%) |
Oct 21, 2021 | 29.94 | 30.62 | 29.94 | 30.54 | 1,532,802 | +0.53(+1.77%) |
Oct 20, 2021 | 30.25 | 30.63 | 29.90 | 30.01 | 1,659,364 | -0.21(-0.69%) |
Oct 19, 2021 | 29.81 | 30.37 | 29.80 | 30.22 | 1,968,096 | +0.44(+1.48%) |
Oct 18, 2021 | 30.06 | 30.59 | 29.72 | 29.78 | 2,193,021 | -0.51(-1.68%) |
Oct 15, 2021 | 29.80 | 30.36 | 29.68 | 30.29 | 2,662,406 | +0.51(+1.71%) |
Oct 14, 2021 | 29.30 | 29.95 | 29.29 | 29.78 | 3,983,848 | +0.88(+3.04%) |
Oct 13, 2021 | 29.16 | 29.38 | 28.68 | 28.90 | 2,191,888 | -0.06(-0.21%) |
Oct 12, 2021 | 28.65 | 29.06 | 28.61 | 28.96 | 2,849,156 | +0.48(+1.69%) |
Oct 11, 2021 | 28.38 | 28.83 | 28.30 | 28.48 | 1,612,138 | -0.03(-0.11%) |
Oct 08, 2021 | 29.06 | 29.17 | 28.45 | 28.51 | 1,469,158 | -0.45(-1.55%) |
Oct 07, 2021 | 28.39 | 29.23 | 28.39 | 28.96 | 3,191,543 | +0.70(+2.48%) |
Oct 06, 2021 | 27.72 | 28.39 | 27.69 | 28.26 | 3,163,736 | +0.19(+0.68%) |
Oct 05, 2021 | 28.00 | 28.43 | 27.86 | 28.07 | 4,043,363 | +0.24(+0.86%) |
Oct 04, 2021 | 29.24 | 29.24 | 27.73 | 27.83 | 4,369,786 | -1.61(-5.47%) |