Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.92 | 27.15 | 26.87 | 27.06 | 1,402,067 | -0.18(-0.64%) |
Oct 28, 2022 | 26.87 | 27.25 | 26.83 | 27.24 | 1,900,791 | +0.11(+0.39%) |
Oct 27, 2022 | 27.11 | 27.47 | 27.08 | 27.13 | 1,608,451 | -0.35(-1.27%) |
Oct 26, 2022 | 27.32 | 27.68 | 27.25 | 27.48 | 1,517,435 | +0.26(+0.96%) |
Oct 25, 2022 | 26.58 | 27.23 | 26.58 | 27.22 | 2,072,593 | +0.51(+1.89%) |
Oct 24, 2022 | 26.42 | 26.89 | 26.39 | 26.71 | 2,293,577 | +0.07(+0.26%) |
Oct 21, 2022 | 25.69 | 26.67 | 25.62 | 26.64 | 1,454,880 | +0.96(+3.75%) |
Oct 20, 2022 | 25.77 | 26.16 | 25.64 | 25.68 | 1,447,323 | -0.23(-0.90%) |
Oct 19, 2022 | 25.95 | 26.04 | 25.61 | 25.91 | 1,600,724 | -0.20(-0.78%) |
Oct 18, 2022 | 26.40 | 26.44 | 25.81 | 26.12 | 2,191,100 | +0.76(+2.99%) |
Oct 17, 2022 | 25.40 | 25.61 | 25.33 | 25.36 | 2,245,383 | +0.91(+3.74%) |
Oct 14, 2022 | 25.10 | 25.18 | 24.39 | 24.45 | 2,013,394 | -0.61(-2.44%) |
Oct 13, 2022 | 23.79 | 25.22 | 23.64 | 25.06 | 2,876,359 | +0.89(+3.70%) |
Oct 12, 2022 | 24.27 | 24.36 | 24.14 | 24.16 | 2,086,990 | +0.09(+0.36%) |
Oct 11, 2022 | 24.29 | 24.50 | 23.94 | 24.08 | 2,084,400 | -0.21(-0.88%) |
Oct 10, 2022 | 24.52 | 24.55 | 24.11 | 24.29 | 1,320,325 | -0.02(-0.08%) |
Oct 07, 2022 | 24.65 | 24.66 | 24.18 | 24.31 | 1,534,268 | -0.59(-2.38%) |
Oct 06, 2022 | 25.11 | 25.33 | 24.86 | 24.90 | 1,760,555 | -0.43(-1.69%) |
Oct 05, 2022 | 25.18 | 25.53 | 24.86 | 25.33 | 2,032,989 | -0.31(-1.21%) |
Oct 04, 2022 | 25.09 | 25.70 | 25.06 | 25.64 | 3,671,440 | +2.02(+8.56%) |
Oct 03, 2022 | 23.73 | 23.97 | 23.59 | 23.62 | 3,748,212 | -1.32(-5.30%) |
Sep 30, 2022 | 25.17 | 25.63 | 24.89 | 24.94 | 2,986,230 | -0.28(-1.12%) |
Sep 29, 2022 | 25.04 | 25.23 | 24.79 | 25.22 | 2,132,162 | -0.34(-1.33%) |
Sep 28, 2022 | 25.15 | 25.66 | 25.06 | 25.56 | 2,734,211 | +0.81(+3.26%) |
Sep 27, 2022 | 24.98 | 25.18 | 24.57 | 24.76 | 2,685,018 | +0.09(+0.35%) |
Sep 26, 2022 | 24.63 | 25.02 | 24.49 | 24.67 | 3,109,876 | -0.37(-1.47%) |
Sep 23, 2022 | 25.10 | 25.12 | 24.75 | 25.04 | 2,024,020 | -0.35(-1.38%) |
Sep 22, 2022 | 25.63 | 25.74 | 25.28 | 25.39 | 1,710,207 | -0.41(-1.58%) |
Sep 21, 2022 | 26.20 | 26.43 | 25.79 | 25.80 | 1,795,573 | -0.28(-1.08%) |
Sep 20, 2022 | 26.07 | 26.21 | 25.92 | 26.08 | 1,470,765 | -0.54(-2.04%) |
Sep 19, 2022 | 25.89 | 26.65 | 25.87 | 26.62 | 2,015,989 | +0.25(+0.96%) |
Sep 16, 2022 | 26.60 | 26.69 | 26.20 | 26.37 | 1,927,783 | -0.73(-2.69%) |
Sep 15, 2022 | 27.27 | 27.50 | 27.04 | 27.10 | 1,394,162 | -0.09(-0.32%) |
Sep 14, 2022 | 26.99 | 27.31 | 26.86 | 27.19 | 1,789,074 | -0.17(-0.64%) |
Sep 13, 2022 | 27.83 | 27.99 | 27.32 | 27.36 | 2,177,811 | -0.91(-3.23%) |
Sep 12, 2022 | 28.35 | 28.55 | 28.25 | 28.28 | 2,036,745 | +0.55(+2.00%) |
Sep 09, 2022 | 27.61 | 27.89 | 27.61 | 27.72 | 1,911,263 | +0.57(+2.11%) |
Sep 08, 2022 | 26.64 | 27.15 | 26.57 | 27.15 | 1,501,947 | +0.17(+0.61%) |
Sep 07, 2022 | 26.51 | 27.04 | 26.42 | 26.98 | 1,527,530 | +0.43(+1.61%) |
Sep 06, 2022 | 26.74 | 26.87 | 26.44 | 26.56 | 2,055,326 | -0.01(-0.04%) |
Sep 02, 2022 | 26.82 | 27.21 | 26.46 | 26.57 | 2,208,142 | +0.08(+0.29%) |
Sep 01, 2022 | 26.38 | 26.49 | 26.08 | 26.49 | 2,231,763 | -0.31(-1.16%) |
Aug 31, 2022 | 27.05 | 27.17 | 26.79 | 26.80 | 1,858,034 | -0.39(-1.43%) |
Aug 30, 2022 | 27.78 | 27.81 | 27.14 | 27.19 | 1,487,688 | -0.35(-1.27%) |
Aug 29, 2022 | 27.40 | 27.70 | 27.37 | 27.54 | 1,268,320 | +0.16(+0.57%) |
Aug 26, 2022 | 28.25 | 28.25 | 27.36 | 27.38 | 2,009,679 | -0.87(-3.10%) |
Aug 25, 2022 | 27.84 | 28.26 | 27.81 | 28.26 | 1,111,615 | +0.56(+2.04%) |
Aug 24, 2022 | 27.69 | 27.89 | 27.64 | 27.69 | 1,151,483 | -0.05(-0.18%) |
Aug 23, 2022 | 27.62 | 28.04 | 27.61 | 27.74 | 1,305,149 | +0.10(+0.35%) |
Aug 22, 2022 | 27.98 | 28.00 | 27.60 | 27.64 | 1,636,914 | -1.24(-4.31%) |
Aug 19, 2022 | 29.21 | 29.23 | 28.85 | 28.89 | 984,641 | -0.56(-1.91%) |
Aug 18, 2022 | 29.46 | 29.55 | 29.36 | 29.45 | 1,056,660 | +0.26(+0.90%) |
Aug 17, 2022 | 29.21 | 29.34 | 29.02 | 29.19 | 1,013,937 | -0.56(-1.89%) |
Aug 16, 2022 | 29.51 | 29.84 | 29.51 | 29.75 | 1,104,538 | +0.02(+0.07%) |
Aug 15, 2022 | 29.67 | 29.79 | 29.54 | 29.73 | 1,045,906 | -0.16(-0.52%) |
Aug 12, 2022 | 29.54 | 29.90 | 29.49 | 29.89 | 1,326,809 | +0.23(+0.79%) |
Aug 11, 2022 | 29.82 | 29.91 | 29.62 | 29.66 | 1,382,665 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 29.66 | 29.30 | 29.64 | 1,157,342 | +1.18(+4.13%) |
Aug 09, 2022 | 28.58 | 28.67 | 28.44 | 28.46 | 1,450,703 | -0.42(-1.45%) |
Aug 08, 2022 | 29.06 | 29.25 | 28.78 | 28.88 | 1,370,650 | +0.02(+0.07%) |
Aug 05, 2022 | 28.62 | 28.88 | 28.52 | 28.86 | 1,181,663 | -0.42(-1.43%) |
Aug 04, 2022 | 29.17 | 29.36 | 29.10 | 29.28 | 1,095,583 | +0.36(+1.24%) |
Aug 03, 2022 | 28.83 | 28.97 | 28.64 | 28.92 | 1,354,868 | +0.11(+0.37%) |
Aug 02, 2022 | 28.99 | 29.13 | 28.79 | 28.81 | 1,564,856 | -0.48(-1.63%) |
Aug 01, 2022 | 29.36 | 29.39 | 29.14 | 29.29 | 1,605,712 | -0.23(-0.79%) |
Jul 29, 2022 | 28.97 | 29.59 | 28.88 | 29.52 | 2,381,077 | +0.80(+2.77%) |
Jul 28, 2022 | 28.40 | 28.75 | 28.31 | 28.72 | 2,220,825 | +0.66(+2.36%) |
Jul 27, 2022 | 27.63 | 28.16 | 27.63 | 28.06 | 1,568,278 | +0.51(+1.83%) |
Jul 26, 2022 | 27.56 | 27.75 | 27.49 | 27.56 | 1,211,614 | -0.18(-0.67%) |
Jul 25, 2022 | 27.67 | 27.82 | 27.54 | 27.74 | 1,464,042 | +0.00(+0.00%) |
Jul 22, 2022 | 27.93 | 28.05 | 27.63 | 27.74 | 1,359,039 | -0.17(-0.59%) |
Jul 21, 2022 | 27.48 | 27.93 | 27.32 | 27.91 | 1,674,163 | +0.60(+2.21%) |
Jul 20, 2022 | 27.27 | 27.47 | 27.09 | 27.30 | 2,833,549 | -0.02(-0.07%) |
Jul 19, 2022 | 26.97 | 27.38 | 26.96 | 27.32 | 2,053,192 | +1.03(+3.92%) |
Jul 18, 2022 | 26.58 | 26.72 | 26.22 | 26.29 | 1,679,437 | +0.12(+0.45%) |
Jul 15, 2022 | 25.81 | 26.20 | 25.59 | 26.18 | 1,505,432 | +0.58(+2.28%) |
Jul 14, 2022 | 25.45 | 25.61 | 25.22 | 25.59 | 1,667,914 | -0.25(-0.98%) |
Jul 13, 2022 | 25.56 | 25.99 | 25.38 | 25.85 | 2,668,926 | +0.17(+0.64%) |
Jul 12, 2022 | 25.83 | 26.08 | 25.63 | 25.68 | 2,771,458 | -0.02(-0.08%) |
Jul 11, 2022 | 25.82 | 25.87 | 25.60 | 25.70 | 1,820,241 | -0.45(-1.71%) |
Jul 08, 2022 | 26.20 | 26.40 | 26.02 | 26.15 | 1,946,565 | -0.13(-0.48%) |
Jul 07, 2022 | 25.97 | 26.29 | 25.97 | 26.27 | 1,482,367 | +0.64(+2.50%) |
Jul 06, 2022 | 25.41 | 25.73 | 25.28 | 25.63 | 2,121,470 | -0.02(-0.08%) |
Jul 05, 2022 | 25.24 | 25.66 | 25.13 | 25.65 | 2,228,268 | -0.21(-0.83%) |
Jul 01, 2022 | 25.59 | 25.88 | 25.38 | 25.87 | 2,348,414 | -0.12(-0.45%) |
Jun 30, 2022 | 25.63 | 26.08 | 25.44 | 25.98 | 2,155,819 | -0.15(-0.56%) |
Jun 29, 2022 | 26.31 | 26.34 | 26.07 | 26.13 | 2,658,984 | +0.01(+0.04%) |
Jun 28, 2022 | 26.45 | 26.70 | 26.11 | 26.12 | 2,046,666 | -0.22(-0.85%) |
Jun 27, 2022 | 26.30 | 26.48 | 26.11 | 26.34 | 2,054,443 | +0.32(+1.23%) |
Jun 24, 2022 | 25.93 | 26.17 | 25.85 | 26.02 | 3,388,844 | +0.57(+2.25%) |
Jun 23, 2022 | 25.42 | 25.46 | 25.08 | 25.45 | 3,558,062 | -0.18(-0.72%) |
Jun 22, 2022 | 25.34 | 25.83 | 25.27 | 25.63 | 2,713,768 | -0.37(-1.42%) |
Jun 21, 2022 | 26.09 | 26.31 | 25.95 | 26.00 | 3,110,127 | +0.10(+0.38%) |
Jun 17, 2022 | 26.25 | 26.45 | 25.87 | 25.90 | 4,766,046 | -0.71(-2.67%) |
Jun 16, 2022 | 26.83 | 26.88 | 26.51 | 26.61 | 2,910,866 | -0.75(-2.74%) |
Jun 15, 2022 | 27.26 | 27.65 | 26.78 | 27.36 | 2,719,097 | +0.59(+2.21%) |
Jun 14, 2022 | 26.93 | 27.12 | 26.51 | 26.77 | 2,748,998 | -0.32(-1.18%) |
Jun 13, 2022 | 27.29 | 27.45 | 26.99 | 27.09 | 2,453,610 | -1.31(-4.62%) |
Jun 10, 2022 | 28.64 | 28.68 | 28.26 | 28.40 | 2,093,224 | -0.69(-2.37%) |
Jun 09, 2022 | 29.60 | 29.74 | 29.09 | 29.09 | 1,664,457 | -0.70(-2.35%) |
Jun 08, 2022 | 29.99 | 30.21 | 29.72 | 29.79 | 1,821,789 | -0.92(-3.01%) |
Jun 07, 2022 | 30.30 | 30.73 | 30.24 | 30.72 | 1,739,666 | +0.05(+0.16%) |
Jun 06, 2022 | 30.85 | 30.98 | 30.56 | 30.67 | 1,221,493 | -0.02(-0.06%) |
Jun 03, 2022 | 30.73 | 30.91 | 30.56 | 30.69 | 1,847,610 | -0.39(-1.25%) |
Jun 02, 2022 | 30.34 | 31.08 | 30.32 | 31.08 | 2,541,143 | +1.27(+4.27%) |
Jun 01, 2022 | 30.15 | 30.25 | 29.64 | 29.80 | 1,946,444 | -0.30(-1.00%) |
May 31, 2022 | 30.04 | 30.21 | 29.69 | 30.10 | 3,270,675 | +0.11(+0.36%) |
May 27, 2022 | 29.71 | 30.01 | 29.69 | 30.00 | 1,635,209 | +0.48(+1.61%) |
May 26, 2022 | 29.15 | 29.59 | 29.10 | 29.52 | 1,596,981 | +0.57(+1.98%) |
May 25, 2022 | 29.00 | 29.12 | 28.65 | 28.95 | 2,768,488 | -0.31(-1.06%) |
May 24, 2022 | 29.32 | 29.40 | 29.01 | 29.26 | 3,468,395 | +0.06(+0.20%) |
May 23, 2022 | 29.00 | 29.31 | 28.83 | 29.20 | 1,993,171 | +0.52(+1.83%) |
May 20, 2022 | 28.87 | 28.89 | 28.16 | 28.67 | 2,770,786 | +0.09(+0.31%) |
May 19, 2022 | 28.05 | 28.85 | 28.02 | 28.59 | 3,298,388 | +0.58(+2.08%) |
May 18, 2022 | 28.44 | 28.61 | 27.96 | 28.00 | 3,951,651 | -0.50(-1.74%) |
May 17, 2022 | 28.29 | 28.57 | 28.13 | 28.50 | 2,941,785 | +0.86(+3.09%) |
May 16, 2022 | 27.69 | 27.82 | 27.42 | 27.64 | 2,495,782 | -0.36(-1.28%) |
May 13, 2022 | 27.71 | 28.12 | 27.69 | 28.00 | 2,808,060 | +0.64(+2.34%) |
May 12, 2022 | 27.08 | 27.65 | 26.96 | 27.36 | 3,648,307 | +0.09(+0.32%) |
May 11, 2022 | 27.61 | 27.93 | 27.22 | 27.27 | 3,261,617 | -0.44(-1.58%) |
May 10, 2022 | 28.05 | 28.09 | 27.42 | 27.71 | 3,901,129 | +0.53(+1.97%) |
May 09, 2022 | 27.59 | 27.66 | 27.07 | 27.18 | 2,798,153 | -1.01(-3.59%) |
May 06, 2022 | 28.46 | 28.47 | 27.92 | 28.19 | 3,409,224 | -0.54(-1.89%) |
May 05, 2022 | 29.45 | 29.45 | 28.45 | 28.73 | 5,104,541 | -0.94(-3.18%) |
May 04, 2022 | 29.06 | 29.74 | 28.63 | 29.68 | 2,723,438 | +0.80(+2.76%) |
May 03, 2022 | 28.85 | 29.04 | 28.72 | 28.88 | 2,397,076 | +0.11(+0.37%) |
May 02, 2022 | 28.81 | 28.92 | 28.20 | 28.77 | 2,877,913 | -0.26(-0.90%) |
Apr 29, 2022 | 29.61 | 29.91 | 28.99 | 29.03 | 2,431,352 | -0.35(-1.19%) |
Apr 28, 2022 | 29.04 | 29.50 | 28.62 | 29.38 | 3,198,793 | +0.55(+1.92%) |
Apr 27, 2022 | 28.79 | 29.14 | 28.65 | 28.83 | 2,887,550 | -0.15(-0.50%) |
Apr 26, 2022 | 30.17 | 30.19 | 28.98 | 28.98 | 3,428,480 | -1.15(-3.81%) |
Apr 25, 2022 | 30.00 | 30.17 | 29.59 | 30.12 | 3,341,375 | -0.37(-1.21%) |
Apr 22, 2022 | 31.05 | 31.15 | 30.45 | 30.49 | 4,081,954 | -1.29(-4.07%) |
Apr 21, 2022 | 32.69 | 32.71 | 31.70 | 31.78 | 2,846,744 | +0.87(+2.83%) |
Apr 20, 2022 | 31.09 | 31.23 | 30.77 | 30.91 | 3,327,571 | +0.26(+0.86%) |
Apr 19, 2022 | 30.33 | 30.70 | 30.32 | 30.65 | 2,471,094 | +0.66(+2.20%) |
Apr 18, 2022 | 29.80 | 30.19 | 29.80 | 29.99 | 1,569,362 | +0.02(+0.07%) |
Apr 14, 2022 | 30.45 | 30.48 | 29.96 | 29.97 | 1,663,285 | -0.27(-0.90%) |
Apr 13, 2022 | 30.01 | 30.28 | 29.93 | 30.24 | 2,016,783 | +0.39(+1.30%) |
Apr 12, 2022 | 30.34 | 30.51 | 29.76 | 29.85 | 2,939,917 | -0.49(-1.60%) |
Apr 11, 2022 | 30.77 | 30.85 | 30.32 | 30.34 | 2,908,609 | -0.66(-2.13%) |
Apr 08, 2022 | 31.08 | 31.31 | 30.89 | 31.00 | 2,945,969 | +0.10(+0.31%) |
Apr 07, 2022 | 30.86 | 31.07 | 30.69 | 30.90 | 2,236,250 | +0.10(+0.32%) |
Apr 06, 2022 | 30.61 | 30.95 | 30.37 | 30.80 | 2,234,095 | -0.51(-1.61%) |
Apr 05, 2022 | 31.79 | 31.89 | 31.21 | 31.31 | 2,080,176 | -0.70(-2.19%) |
Apr 04, 2022 | 31.72 | 32.06 | 31.72 | 32.01 | 1,727,065 | +0.06(+0.18%) |
Apr 01, 2022 | 31.95 | 32.01 | 31.64 | 31.95 | 2,249,585 | +0.52(+1.64%) |
Mar 31, 2022 | 31.81 | 31.97 | 31.43 | 31.43 | 2,846,526 | -0.28(-0.89%) |
Mar 30, 2022 | 32.01 | 32.19 | 31.60 | 31.72 | 2,265,903 | -1.30(-3.94%) |
Mar 29, 2022 | 32.55 | 33.03 | 32.55 | 33.02 | 3,095,296 | +0.42(+1.28%) |
Mar 28, 2022 | 32.37 | 32.62 | 32.19 | 32.60 | 2,728,455 | -0.19(-0.57%) |
Mar 25, 2022 | 32.91 | 32.94 | 32.49 | 32.79 | 2,376,077 | -0.16(-0.49%) |
Mar 24, 2022 | 32.84 | 32.97 | 32.54 | 32.95 | 2,724,435 | -0.05(-0.14%) |
Mar 23, 2022 | 33.00 | 33.25 | 32.88 | 33.00 | 2,894,475 | -0.45(-1.36%) |
Mar 22, 2022 | 33.43 | 33.60 | 33.32 | 33.45 | 2,104,204 | +0.24(+0.71%) |
Mar 21, 2022 | 33.38 | 33.50 | 32.99 | 33.22 | 2,361,828 | -0.38(-1.13%) |
Mar 18, 2022 | 32.90 | 33.64 | 32.90 | 33.59 | 2,816,789 | +0.16(+0.48%) |
Mar 17, 2022 | 32.91 | 33.50 | 32.86 | 33.43 | 2,107,232 | +0.57(+1.73%) |
Mar 16, 2022 | 32.21 | 32.87 | 32.05 | 32.87 | 3,667,736 | +1.31(+4.14%) |
Mar 15, 2022 | 31.35 | 31.64 | 31.11 | 31.56 | 2,645,267 | +0.01(+0.03%) |
Mar 14, 2022 | 31.79 | 31.98 | 31.38 | 31.55 | 2,385,284 | +0.76(+2.46%) |
Mar 11, 2022 | 31.57 | 31.65 | 30.78 | 30.79 | 2,364,364 | -0.43(-1.37%) |
Mar 10, 2022 | 30.99 | 30.95 | 31.22 | 2,657,351 | -0.34(-1.08%) | |
Mar 09, 2022 | 31.34 | 31.81 | 30.89 | 31.56 | 4,092,449 | +1.31(+4.32%) |
Mar 08, 2022 | 30.06 | 30.98 | 29.67 | 30.25 | 4,147,977 | +1.35(+4.69%) |
Mar 07, 2022 | 29.71 | 29.82 | 28.82 | 28.90 | 3,857,154 | -1.12(-3.72%) |
Mar 04, 2022 | 30.11 | 30.20 | 29.71 | 30.01 | 3,436,283 | -1.33(-4.23%) |
Mar 03, 2022 | 31.90 | 31.93 | 31.29 | 31.34 | 2,504,607 | -0.27(-0.87%) |
Mar 02, 2022 | 31.43 | 31.75 | 31.20 | 31.61 | 2,946,999 | +0.44(+1.40%) |
Mar 01, 2022 | 32.20 | 32.32 | 31.04 | 31.18 | 3,227,400 | -0.73(-2.29%) |
Feb 28, 2022 | 31.57 | 32.21 | 31.55 | 31.91 | 2,729,455 | -0.06(-0.18%) |
Feb 25, 2022 | 31.34 | 31.99 | 31.50 | 31.97 | 3,849,322 | +0.62(+1.96%) |
Feb 24, 2022 | 30.07 | 31.41 | 30.02 | 31.35 | 5,428,419 | -0.01(-0.03%) |
Feb 23, 2022 | 32.30 | 32.33 | 31.31 | 31.36 | 2,117,382 | -0.64(-2.01%) |
Feb 22, 2022 | 32.01 | 32.32 | 31.68 | 32.00 | 2,022,131 | -0.53(-1.63%) |
Feb 18, 2022 | 32.53 | 0 | -0.11(-0.35%) | |||
Feb 17, 2022 | 33.06 | 33.12 | 32.62 | 32.65 | 1,737,040 | -0.82(-2.46%) |
Feb 16, 2022 | 33.04 | 33.54 | 33.02 | 33.47 | 1,600,756 | +0.36(+1.09%) |
Feb 15, 2022 | 32.98 | 33.15 | 32.87 | 33.11 | 2,118,101 | +0.95(+2.95%) |
Feb 14, 2022 | 32.07 | 32.28 | 31.83 | 32.16 | 2,274,047 | -0.35(-1.08%) |
Feb 11, 2022 | 33.29 | 33.37 | 32.39 | 32.51 | 2,852,757 | -0.82(-2.47%) |
Feb 10, 2022 | 33.43 | 33.87 | 33.23 | 33.34 | 2,424,397 | -0.59(-1.73%) |
Feb 09, 2022 | 33.94 | 33.98 | 33.80 | 33.93 | 2,340,776 | +0.82(+2.49%) |
Feb 08, 2022 | 32.98 | 33.16 | 32.78 | 33.10 | 2,148,126 | +0.24(+0.72%) |
Feb 07, 2022 | 32.79 | 33.11 | 32.72 | 32.87 | 2,298,598 | +0.61(+1.88%) |
Feb 04, 2022 | 32.38 | 32.49 | 32.04 | 32.26 | 2,918,564 | -0.23(-0.70%) |
Feb 03, 2022 | 32.52 | 32.43 | 32.49 | 1,991,133 | -1.20(-3.57%) | |
Feb 02, 2022 | 33.49 | 33.77 | 33.47 | 33.69 | 2,167,796 | +0.36(+1.08%) |
Feb 01, 2022 | 33.34 | 33.36 | 32.93 | 33.33 | 2,105,636 | +0.39(+1.18%) |
Jan 31, 2022 | 32.29 | 32.97 | 32.94 | 2,758,577 | +0.77(+2.39%) | |
Jan 28, 2022 | 31.78 | 32.18 | 31.38 | 32.17 | 2,949,328 | -0.55(-1.68%) |
Jan 27, 2022 | 33.38 | 33.60 | 32.56 | 32.72 | 3,141,526 | -0.67(-2.01%) |
Jan 26, 2022 | 34.08 | 34.18 | 33.13 | 33.40 | 2,904,365 | -0.03(-0.08%) |
Jan 25, 2022 | 33.44 | 33.67 | 33.02 | 33.42 | 2,811,116 | -0.41(-1.20%) |
Jan 24, 2022 | 33.32 | 33.86 | 32.69 | 33.83 | 3,404,644 | -0.64(-1.87%) |
Jan 21, 2022 | 34.76 | 34.95 | 34.44 | 34.48 | 2,543,248 | -0.55(-1.57%) |
Jan 20, 2022 | 35.43 | 35.69 | 34.99 | 35.03 | 1,893,756 | -0.06(-0.16%) |
Jan 19, 2022 | 35.41 | 35.49 | 35.03 | 35.08 | 3,164,329 | +0.39(+1.12%) |
Jan 18, 2022 | 34.79 | 34.83 | 34.54 | 34.69 | 1,742,689 | -0.69(-1.95%) |
Jan 14, 2022 | 35.39 | 0 | -0.57(-1.58%) | |||
Jan 13, 2022 | 36.32 | 36.41 | 35.89 | 35.95 | 1,636,848 | -0.63(-1.71%) |
Jan 12, 2022 | 36.30 | 36.61 | 36.29 | 36.58 | 1,604,858 | +1.13(+3.18%) |
Jan 11, 2022 | 35.02 | 35.47 | 34.91 | 35.45 | 2,097,486 | +0.61(+1.74%) |
Jan 10, 2022 | 34.92 | 34.98 | 34.44 | 34.85 | 2,392,464 | -1.25(-3.46%) |
Jan 07, 2022 | 36.09 | 36.24 | 35.82 | 36.10 | 1,448,316 | -0.16(-0.44%) |
Jan 06, 2022 | 36.29 | 36.52 | 36.18 | 36.26 | 1,871,426 | -0.15(-0.42%) |
Jan 05, 2022 | 36.89 | 37.05 | 36.40 | 36.41 | 1,670,976 | -0.54(-1.46%) |
Jan 04, 2022 | 36.78 | 37.05 | 36.72 | 36.95 | 1,733,096 | +0.50(+1.38%) |
Jan 03, 2022 | 36.59 | 36.63 | 36.24 | 36.45 | 2,033,765 | +0.28(+0.79%) |
Dec 31, 2021 | 36.11 | 36.33 | 36.11 | 36.16 | 746,121 | +0.03(+0.08%) |
Dec 30, 2021 | 36.39 | 36.48 | 36.09 | 36.13 | 1,446,725 | -0.48(-1.32%) |
Dec 29, 2021 | 36.30 | 36.63 | 36.30 | 36.62 | 957,384 | +0.26(+0.70%) |
Dec 28, 2021 | 36.30 | 36.43 | 36.26 | 36.36 | 846,911 | +0.10(+0.29%) |
Dec 27, 2021 | 35.93 | 36.29 | 35.92 | 36.26 | 1,033,339 | +0.47(+1.32%) |
Dec 23, 2021 | 35.45 | 35.87 | 35.43 | 35.78 | 883,923 | +0.72(+2.05%) |
Dec 22, 2021 | 34.59 | 35.07 | 34.57 | 35.06 | 978,820 | +0.01(+0.03%) |
Dec 21, 2021 | 34.78 | 35.06 | 34.65 | 35.05 | 1,036,870 | +0.42(+1.20%) |
Dec 20, 2021 | 34.67 | 34.68 | 34.32 | 34.64 | 1,821,307 | -0.19(-0.54%) |
Dec 17, 2021 | 35.05 | 35.17 | 34.81 | 34.83 | 1,829,796 | -0.60(-1.68%) |
Dec 16, 2021 | 35.51 | 35.73 | 35.25 | 35.42 | 1,910,405 | +0.57(+1.63%) |
Dec 15, 2021 | 34.44 | 34.86 | 34.22 | 34.85 | 1,732,188 | +0.58(+1.69%) |
Dec 14, 2021 | 34.83 | 34.91 | 34.07 | 34.28 | 1,422,712 | -0.48(-1.39%) |
Dec 13, 2021 | 34.85 | 34.92 | 34.74 | 34.76 | 1,074,266 | -0.04(-0.11%) |
Dec 10, 2021 | 34.77 | 34.87 | 34.67 | 34.80 | 1,385,199 | +0.01(+0.03%) |
Dec 09, 2021 | 34.78 | 34.87 | 34.69 | 34.79 | 1,248,336 | -0.08(-0.22%) |
Dec 08, 2021 | 34.76 | 34.94 | 34.66 | 34.86 | 1,397,622 | +0.50(+1.46%) |
Dec 07, 2021 | 33.94 | 34.46 | 33.94 | 34.36 | 2,488,835 | +0.14(+0.42%) |
Dec 06, 2021 | 33.90 | 34.29 | 33.77 | 34.22 | 1,996,044 | +0.66(+1.98%) |
Dec 03, 2021 | 34.01 | 34.04 | 33.23 | 33.56 | 2,043,499 | +0.11(+0.34%) |
Dec 02, 2021 | 32.96 | 33.54 | 32.92 | 33.44 | 2,155,931 | +1.09(+3.37%) |
Dec 01, 2021 | 33.04 | 33.30 | 32.34 | 32.35 | 2,132,260 | -0.38(-1.16%) |
Nov 30, 2021 | 32.92 | 33.19 | 32.53 | 32.73 | 2,080,763 | -0.18(-0.55%) |
Nov 29, 2021 | 32.87 | 33.05 | 32.63 | 32.91 | 1,280,207 | +0.52(+1.61%) |
Nov 26, 2021 | 32.48 | 32.62 | 32.25 | 32.39 | 1,140,277 | -0.93(-2.79%) |
Nov 24, 2021 | 33.05 | 33.37 | 33.03 | 33.32 | 1,424,361 | -0.37(-1.10%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.50 | 33.69 | 1,164,666 | -0.06(-0.17%) |
Nov 22, 2021 | 34.01 | 34.18 | 33.74 | 33.75 | 1,192,096 | -0.11(-0.34%) |
Nov 19, 2021 | 33.89 | 34.09 | 33.83 | 33.86 | 1,124,582 | +0.05(+0.14%) |
Nov 18, 2021 | 33.77 | 33.81 | 33.76 | 33.81 | 770,576 | +0.04(+0.11%) |
Nov 17, 2021 | 33.77 | 33.82 | 33.63 | 33.77 | 1,151,926 | +0.52(+1.57%) |
Nov 16, 2021 | 33.05 | 33.37 | 33.04 | 33.25 | 2,297,886 | +0.21(+0.63%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.04 | 33.05 | 668,890 | -0.17(-0.51%) |
Nov 12, 2021 | 33.01 | 33.33 | 32.96 | 33.22 | 937,805 | +0.28(+0.86%) |
Nov 11, 2021 | 33.04 | 33.09 | 32.90 | 32.93 | 944,674 | +0.12(+0.38%) |
Nov 10, 2021 | 33.02 | 32.76 | 32.81 | 985,368 | -0.36(-1.09%) | |
Nov 09, 2021 | 33.16 | 33.23 | 33.00 | 33.17 | 832,043 | +0.12(+0.37%) |
Nov 08, 2021 | 32.87 | 33.11 | 32.85 | 33.05 | 827,535 | +0.33(+1.01%) |
Nov 05, 2021 | 32.71 | 32.79 | 32.57 | 32.71 | 1,377,792 | -0.20(-0.60%) |
Nov 04, 2021 | 32.83 | 32.93 | 32.78 | 32.91 | 1,155,661 | +0.00(+0.00%) |
Nov 03, 2021 | 32.69 | 32.98 | 32.40 | 32.91 | 1,696,648 | +0.88(+2.75%) |
Nov 02, 2021 | 31.70 | 32.05 | 31.68 | 32.03 | 2,684,706 | +0.44(+1.38%) |