Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.55 | 26.61 | 26.21 | 26.50 | 1,360,687 | -0.01(-0.04%) |
Oct 28, 2022 | 26.10 | 26.58 | 25.81 | 26.51 | 1,268,753 | +0.62(+2.41%) |
Oct 27, 2022 | 26.81 | 26.86 | 25.75 | 25.89 | 1,339,389 | -0.67(-2.51%) |
Oct 26, 2022 | 27.48 | 27.59 | 26.52 | 26.55 | 1,313,664 | -0.73(-2.66%) |
Oct 25, 2022 | 26.99 | 27.37 | 26.83 | 27.28 | 1,051,586 | +0.26(+0.97%) |
Oct 24, 2022 | 27.12 | 27.30 | 26.62 | 27.02 | 1,227,862 | +0.12(+0.43%) |
Oct 21, 2022 | 26.58 | 27.18 | 26.49 | 26.90 | 953,530 | +0.24(+0.91%) |
Oct 20, 2022 | 27.07 | 27.14 | 26.61 | 26.66 | 1,199,563 | -0.29(-1.08%) |
Oct 19, 2022 | 26.76 | 27.38 | 26.57 | 26.95 | 1,440,498 | +0.08(+0.29%) |
Oct 18, 2022 | 26.64 | 27.37 | 26.36 | 26.87 | 2,135,577 | +0.76(+2.91%) |
Oct 17, 2022 | 27.20 | 27.38 | 25.86 | 26.11 | 4,655,060 | -2.30(-8.09%) |
Oct 14, 2022 | 28.74 | 29.02 | 28.25 | 28.41 | 1,696,423 | -0.21(-0.75%) |
Oct 13, 2022 | 27.16 | 28.68 | 27.14 | 28.62 | 1,244,513 | +1.06(+3.85%) |
Oct 12, 2022 | 27.80 | 27.94 | 27.44 | 27.56 | 996,229 | -0.23(-0.84%) |
Oct 11, 2022 | 28.01 | 28.14 | 27.51 | 27.80 | 727,897 | -0.39(-1.38%) |
Oct 10, 2022 | 28.42 | 28.74 | 28.12 | 28.19 | 1,164,795 | -0.18(-0.62%) |
Oct 07, 2022 | 28.11 | 28.51 | 27.89 | 28.36 | 3,632,017 | +0.10(+0.34%) |
Oct 06, 2022 | 28.85 | 28.92 | 28.14 | 28.26 | 923,476 | -0.23(-0.82%) |
Oct 05, 2022 | 28.85 | 28.97 | 28.40 | 28.50 | 892,547 | -0.71(-2.43%) |
Oct 04, 2022 | 28.54 | 29.30 | 28.44 | 29.21 | 1,490,465 | +0.92(+3.24%) |
Oct 03, 2022 | 28.13 | 28.33 | 27.66 | 28.29 | 1,111,959 | +0.53(+1.90%) |
Sep 30, 2022 | 27.75 | 28.34 | 27.66 | 27.77 | 1,184,098 | +0.13(+0.46%) |
Sep 29, 2022 | 28.04 | 28.13 | 27.40 | 27.64 | 1,277,683 | -0.79(-2.78%) |
Sep 28, 2022 | 28.02 | 28.53 | 27.84 | 28.43 | 1,181,448 | +0.46(+1.64%) |
Sep 27, 2022 | 28.39 | 28.82 | 27.84 | 27.97 | 927,766 | -0.24(-0.86%) |
Sep 26, 2022 | 28.54 | 29.02 | 28.13 | 28.22 | 870,451 | -0.50(-1.73%) |
Sep 23, 2022 | 28.95 | 28.95 | 28.27 | 28.71 | 780,395 | -0.41(-1.41%) |
Sep 22, 2022 | 29.63 | 29.71 | 29.10 | 29.12 | 703,815 | -0.50(-1.68%) |
Sep 21, 2022 | 31.01 | 31.14 | 29.61 | 29.62 | 850,872 | -1.27(-4.10%) |
Sep 20, 2022 | 30.98 | 31.06 | 30.62 | 30.88 | 1,174,731 | -0.24(-0.78%) |
Sep 19, 2022 | 30.26 | 31.15 | 30.21 | 31.13 | 1,232,858 | +0.74(+2.44%) |
Sep 16, 2022 | 31.19 | 31.25 | 30.03 | 30.39 | 3,354,052 | -0.82(-2.62%) |
Sep 15, 2022 | 30.23 | 31.45 | 30.21 | 31.21 | 1,307,012 | +0.97(+3.22%) |
Sep 14, 2022 | 30.37 | 30.37 | 29.56 | 30.23 | 1,857,945 | -0.07(-0.23%) |
Sep 13, 2022 | 30.93 | 31.12 | 30.24 | 30.30 | 1,744,438 | -1.17(-3.72%) |
Sep 12, 2022 | 31.32 | 31.58 | 31.21 | 31.47 | 772,095 | +0.32(+1.03%) |
Sep 09, 2022 | 30.26 | 31.22 | 30.26 | 31.15 | 733,048 | +1.00(+3.33%) |
Sep 08, 2022 | 29.86 | 30.15 | 29.36 | 30.14 | 972,027 | +0.07(+0.23%) |
Sep 07, 2022 | 29.74 | 30.18 | 29.62 | 30.08 | 1,744,669 | +0.31(+1.05%) |
Sep 06, 2022 | 30.51 | 30.51 | 29.47 | 29.76 | 2,884,504 | -0.67(-2.21%) |
Sep 02, 2022 | 31.04 | 31.21 | 30.35 | 30.44 | 863,135 | -0.28(-0.92%) |
Sep 01, 2022 | 30.74 | 30.81 | 30.41 | 30.72 | 1,337,328 | -0.09(-0.28%) |
Aug 31, 2022 | 30.88 | 31.29 | 30.79 | 30.81 | 1,420,408 | -0.02(-0.06%) |
Aug 30, 2022 | 30.93 | 31.03 | 30.57 | 30.83 | 1,569,160 | +0.16(+0.51%) |
Aug 29, 2022 | 30.63 | 30.89 | 30.28 | 30.67 | 1,864,682 | +0.01(+0.03%) |
Aug 26, 2022 | 31.25 | 31.59 | 30.58 | 30.66 | 1,054,943 | -0.55(-1.77%) |
Aug 25, 2022 | 31.23 | 31.32 | 30.98 | 31.21 | 1,319,553 | +0.20(+0.65%) |
Aug 24, 2022 | 30.76 | 31.32 | 30.55 | 31.01 | 766,750 | +0.25(+0.82%) |
Aug 23, 2022 | 30.94 | 31.36 | 30.64 | 30.76 | 1,407,964 | -0.16(-0.53%) |
Aug 22, 2022 | 31.51 | 31.51 | 30.77 | 30.92 | 918,650 | -0.89(-2.80%) |
Aug 19, 2022 | 31.98 | 32.04 | 31.64 | 31.81 | 695,742 | -0.31(-0.96%) |
Aug 18, 2022 | 32.42 | 32.55 | 32.02 | 32.12 | 691,734 | -0.19(-0.60%) |
Aug 17, 2022 | 32.40 | 32.62 | 32.15 | 32.31 | 559,546 | -0.30(-0.92%) |
Aug 16, 2022 | 32.37 | 32.73 | 32.27 | 32.61 | 1,016,097 | +0.16(+0.51%) |
Aug 15, 2022 | 32.37 | 32.53 | 32.11 | 32.45 | 1,868,442 | -0.17(-0.53%) |
Aug 12, 2022 | 32.63 | 32.86 | 32.27 | 32.62 | 1,032,891 | +0.09(+0.27%) |
Aug 11, 2022 | 31.60 | 32.62 | 31.60 | 32.54 | 1,671,070 | +1.25(+3.99%) |
Aug 10, 2022 | 30.93 | 31.89 | 30.79 | 31.29 | 1,296,657 | +0.99(+3.25%) |
Aug 09, 2022 | 30.19 | 30.56 | 30.02 | 30.30 | 729,635 | +0.21(+0.71%) |
Aug 08, 2022 | 30.10 | 30.40 | 29.97 | 30.09 | 569,914 | +0.13(+0.42%) |
Aug 05, 2022 | 29.83 | 30.15 | 29.58 | 29.96 | 556,917 | -0.18(-0.61%) |
Aug 04, 2022 | 30.21 | 30.59 | 29.99 | 30.15 | 636,708 | -0.10(-0.32%) |
Aug 03, 2022 | 29.94 | 30.45 | 29.89 | 30.25 | 511,437 | +0.35(+1.16%) |
Aug 02, 2022 | 30.07 | 30.36 | 29.83 | 29.90 | 723,010 | -0.16(-0.55%) |
Aug 01, 2022 | 29.76 | 30.13 | 29.61 | 30.06 | 846,634 | +0.19(+0.65%) |
Jul 29, 2022 | 31.20 | 31.25 | 29.70 | 29.87 | 1,403,984 | -1.42(-4.54%) |
Jul 28, 2022 | 30.99 | 31.34 | 30.50 | 31.29 | 442,716 | +0.26(+0.84%) |
Jul 27, 2022 | 30.75 | 31.09 | 30.49 | 31.03 | 1,357,838 | +0.51(+1.68%) |
Jul 26, 2022 | 31.34 | 31.49 | 30.28 | 30.52 | 545,275 | -1.04(-3.31%) |
Jul 25, 2022 | 31.67 | 31.87 | 31.37 | 31.56 | 764,003 | +0.08(+0.25%) |
Jul 22, 2022 | 31.32 | 31.67 | 31.12 | 31.48 | 551,646 | +0.14(+0.46%) |
Jul 21, 2022 | 31.15 | 31.34 | 30.82 | 31.34 | 852,659 | +0.24(+0.78%) |
Jul 20, 2022 | 30.70 | 31.24 | 30.53 | 31.10 | 749,944 | +0.50(+1.64%) |
Jul 19, 2022 | 30.09 | 30.66 | 30.05 | 30.59 | 633,927 | +0.89(+2.99%) |
Jul 18, 2022 | 29.72 | 30.10 | 29.30 | 29.70 | 1,182,018 | -0.29(-0.97%) |
Jul 15, 2022 | 29.43 | 30.02 | 29.29 | 29.99 | 664,517 | +0.98(+3.36%) |
Jul 14, 2022 | 29.03 | 29.16 | 28.75 | 29.02 | 662,758 | -0.34(-1.15%) |
Jul 13, 2022 | 29.35 | 29.50 | 28.51 | 29.36 | 1,240,953 | -0.24(-0.82%) |
Jul 12, 2022 | 29.10 | 29.97 | 29.10 | 29.60 | 853,624 | +0.33(+1.12%) |
Jul 11, 2022 | 29.42 | 29.54 | 29.07 | 29.27 | 799,409 | -0.34(-1.14%) |
Jul 08, 2022 | 29.90 | 30.05 | 29.46 | 29.61 | 912,270 | -0.18(-0.62%) |
Jul 07, 2022 | 29.67 | 30.06 | 29.58 | 29.79 | 994,031 | +0.24(+0.82%) |
Jul 06, 2022 | 29.67 | 29.99 | 29.03 | 29.55 | 1,281,618 | -0.06(-0.20%) |
Jul 05, 2022 | 29.14 | 29.61 | 28.72 | 29.61 | 892,383 | +0.04(+0.13%) |
Jul 01, 2022 | 28.53 | 29.59 | 28.53 | 29.57 | 653,156 | +0.86(+3.00%) |
Jun 30, 2022 | 28.93 | 29.26 | 28.53 | 28.71 | 877,412 | -0.43(-1.46%) |
Jun 29, 2022 | 29.24 | 29.39 | 28.59 | 29.13 | 700,791 | -0.08(-0.26%) |
Jun 28, 2022 | 29.57 | 29.91 | 29.18 | 29.21 | 827,067 | -0.29(-0.98%) |
Jun 27, 2022 | 29.40 | 29.56 | 29.09 | 29.50 | 625,667 | +0.16(+0.56%) |
Jun 24, 2022 | 28.92 | 29.63 | 28.79 | 29.34 | 1,443,383 | +0.66(+2.29%) |
Jun 23, 2022 | 28.75 | 28.83 | 28.30 | 28.68 | 1,130,757 | -0.05(-0.17%) |
Jun 22, 2022 | 28.85 | 29.11 | 28.50 | 28.73 | 1,354,936 | -0.41(-1.39%) |
Jun 21, 2022 | 28.87 | 29.56 | 28.80 | 29.13 | 2,078,677 | +0.44(+1.52%) |
Jun 17, 2022 | 28.79 | 29.33 | 28.54 | 28.70 | 2,615,177 | -0.11(-0.37%) |
Jun 16, 2022 | 28.85 | 29.13 | 28.22 | 28.80 | 1,578,142 | -0.62(-2.10%) |
Jun 15, 2022 | 28.88 | 29.85 | 28.80 | 29.42 | 1,470,750 | +0.76(+2.66%) |
Jun 14, 2022 | 28.25 | 28.90 | 28.10 | 28.66 | 1,128,712 | +0.43(+1.51%) |
Jun 13, 2022 | 28.71 | 28.71 | 28.02 | 28.23 | 1,605,204 | -0.79(-2.73%) |
Jun 10, 2022 | 29.56 | 29.68 | 29.02 | 29.03 | 1,257,072 | -0.92(-3.07%) |
Jun 09, 2022 | 30.40 | 30.51 | 29.93 | 29.95 | 619,302 | -0.49(-1.62%) |
Jun 08, 2022 | 30.75 | 31.23 | 30.38 | 30.44 | 875,506 | -0.53(-1.72%) |
Jun 07, 2022 | 30.25 | 31.04 | 30.17 | 30.97 | 801,603 | +0.43(+1.42%) |
Jun 06, 2022 | 30.77 | 30.86 | 30.36 | 30.54 | 930,346 | -0.06(-0.19%) |
Jun 03, 2022 | 30.60 | 30.80 | 30.38 | 30.59 | 771,186 | -0.20(-0.66%) |
Jun 02, 2022 | 30.83 | 31.13 | 30.25 | 30.80 | 976,936 | -0.28(-0.90%) |
Jun 01, 2022 | 31.80 | 31.89 | 30.53 | 31.08 | 1,789,397 | -0.54(-1.71%) |
May 31, 2022 | 31.63 | 31.78 | 31.32 | 31.62 | 2,525,145 | +0.02(+0.06%) |
May 27, 2022 | 30.79 | 31.66 | 30.69 | 31.60 | 902,896 | +0.85(+2.77%) |
May 26, 2022 | 29.86 | 30.81 | 29.80 | 30.75 | 966,323 | +1.01(+3.38%) |
May 25, 2022 | 28.98 | 29.92 | 28.98 | 29.74 | 1,246,244 | +0.74(+2.57%) |
May 24, 2022 | 30.36 | 30.36 | 28.83 | 29.00 | 1,925,937 | -1.57(-5.12%) |
May 23, 2022 | 30.36 | 30.76 | 29.80 | 30.56 | 1,777,684 | +0.66(+2.20%) |
May 20, 2022 | 30.00 | 30.22 | 29.56 | 29.91 | 1,039,816 | +0.14(+0.49%) |
May 19, 2022 | 29.73 | 30.07 | 29.47 | 29.76 | 1,081,723 | -0.10(-0.32%) |
May 18, 2022 | 30.73 | 30.77 | 29.76 | 29.86 | 1,203,584 | -1.04(-3.38%) |
May 17, 2022 | 30.35 | 31.10 | 30.34 | 30.90 | 2,242,044 | +0.83(+2.76%) |
May 16, 2022 | 30.15 | 30.31 | 29.85 | 30.07 | 857,696 | -0.13(-0.42%) |
May 13, 2022 | 30.32 | 30.49 | 29.87 | 30.20 | 1,258,741 | +0.37(+1.23%) |
May 12, 2022 | 29.48 | 29.97 | 28.84 | 29.83 | 2,128,621 | +0.29(+0.98%) |
May 11, 2022 | 28.95 | 30.15 | 28.95 | 29.54 | 1,807,691 | +0.64(+2.21%) |
May 10, 2022 | 29.86 | 29.92 | 27.99 | 28.90 | 1,944,499 | -0.65(-2.19%) |
May 09, 2022 | 30.73 | 30.90 | 29.45 | 29.55 | 2,505,426 | -1.44(-4.65%) |
May 06, 2022 | 32.44 | 32.52 | 30.66 | 30.99 | 1,435,785 | -1.60(-4.92%) |
May 05, 2022 | 32.93 | 33.22 | 32.42 | 32.59 | 964,173 | -0.63(-1.89%) |
May 04, 2022 | 32.44 | 33.27 | 32.32 | 33.22 | 588,978 | +0.72(+2.20%) |
May 03, 2022 | 32.80 | 33.01 | 32.29 | 32.51 | 907,861 | -0.22(-0.68%) |
May 02, 2022 | 32.30 | 32.84 | 32.20 | 32.73 | 1,028,617 | +0.60(+1.87%) |
Apr 29, 2022 | 32.76 | 33.02 | 32.05 | 32.13 | 833,239 | -0.66(-2.00%) |
Apr 28, 2022 | 32.83 | 33.24 | 32.54 | 32.79 | 890,293 | +0.14(+0.41%) |
Apr 27, 2022 | 32.91 | 33.11 | 32.14 | 32.65 | 1,244,282 | -0.22(-0.68%) |
Apr 26, 2022 | 33.76 | 33.89 | 32.84 | 32.87 | 1,143,012 | -1.13(-3.33%) |
Apr 25, 2022 | 33.95 | 34.16 | 33.39 | 34.01 | 1,131,294 | -0.14(-0.42%) |
Apr 22, 2022 | 34.59 | 34.71 | 34.02 | 34.15 | 809,844 | -0.53(-1.53%) |
Apr 21, 2022 | 35.46 | 35.82 | 34.59 | 34.68 | 1,400,563 | -0.58(-1.64%) |
Apr 20, 2022 | 34.92 | 35.39 | 33.83 | 35.26 | 956,932 | +0.27(+0.77%) |
Apr 19, 2022 | 34.92 | 35.13 | 34.55 | 34.99 | 690,939 | +0.22(+0.64%) |
Apr 18, 2022 | 34.71 | 34.96 | 34.51 | 34.77 | 744,408 | +0.12(+0.33%) |
Apr 14, 2022 | 34.79 | 35.18 | 34.61 | 34.65 | 1,480,940 | -0.08(-0.22%) |
Apr 13, 2022 | 34.49 | 34.82 | 34.44 | 34.73 | 629,533 | +0.31(+0.90%) |
Apr 12, 2022 | 34.51 | 34.88 | 34.16 | 34.42 | 776,394 | +0.10(+0.28%) |
Apr 11, 2022 | 34.55 | 35.08 | 34.21 | 34.32 | 751,167 | -0.24(-0.70%) |
Apr 08, 2022 | 34.17 | 34.83 | 34.17 | 34.57 | 766,298 | +0.42(+1.22%) |
Apr 07, 2022 | 34.31 | 34.58 | 33.59 | 34.15 | 717,768 | -0.28(-0.81%) |
Apr 06, 2022 | 34.34 | 34.50 | 33.95 | 34.43 | 1,008,126 | +0.07(+0.20%) |
Apr 05, 2022 | 34.99 | 35.34 | 34.20 | 34.36 | 784,899 | -0.83(-2.36%) |
Apr 04, 2022 | 34.88 | 35.20 | 34.06 | 35.19 | 638,386 | +0.23(+0.66%) |
Apr 01, 2022 | 35.40 | 35.51 | 34.71 | 34.96 | 797,538 | -0.11(-0.30%) |
Mar 31, 2022 | 35.46 | 35.96 | 35.03 | 35.07 | 703,215 | -0.53(-1.49%) |
Mar 30, 2022 | 36.28 | 36.48 | 35.47 | 35.60 | 1,215,500 | -0.71(-1.94%) |
Mar 29, 2022 | 36.40 | 36.54 | 36.03 | 36.31 | 465,017 | +0.28(+0.78%) |
Mar 28, 2022 | 36.49 | 36.58 | 35.58 | 36.03 | 465,915 | -0.53(-1.45%) |
Mar 25, 2022 | 36.33 | 37.01 | 36.33 | 36.56 | 737,630 | +0.24(+0.67%) |
Mar 24, 2022 | 35.93 | 36.48 | 35.87 | 36.32 | 525,385 | +0.38(+1.05%) |
Mar 23, 2022 | 36.34 | 36.58 | 35.94 | 35.94 | 613,517 | -0.56(-1.54%) |
Mar 22, 2022 | 36.54 | 37.00 | 36.39 | 36.50 | 668,642 | +0.21(+0.59%) |
Mar 21, 2022 | 36.38 | 37.38 | 36.01 | 36.29 | 2,509,793 | -0.14(-0.37%) |
Mar 18, 2022 | 35.80 | 36.48 | 35.26 | 36.42 | 1,842,883 | +0.61(+1.70%) |
Mar 17, 2022 | 35.93 | 35.93 | 34.72 | 35.81 | 1,068,772 | -0.36(-0.99%) |
Mar 16, 2022 | 35.56 | 36.25 | 35.35 | 36.17 | 1,133,004 | +0.77(+2.18%) |
Mar 15, 2022 | 34.88 | 35.43 | 34.47 | 35.40 | 834,493 | +0.87(+2.52%) |
Mar 14, 2022 | 35.45 | 36.04 | 34.38 | 34.53 | 1,342,161 | -0.44(-1.27%) |
Mar 11, 2022 | 35.51 | 36.10 | 34.92 | 34.97 | 761,760 | -0.43(-1.20%) |
Mar 10, 2022 | 35.82 | 36.12 | 34.98 | 35.40 | 1,061,368 | -0.78(-2.16%) |
Mar 09, 2022 | 37.45 | 37.62 | 36.12 | 36.18 | 913,711 | -0.74(-2.02%) |
Mar 08, 2022 | 36.85 | 37.56 | 36.54 | 36.92 | 686,863 | +0.16(+0.45%) |
Mar 07, 2022 | 37.65 | 37.99 | 36.72 | 36.76 | 1,229,807 | -1.01(-2.66%) |
Mar 04, 2022 | 37.84 | 37.94 | 37.39 | 37.77 | 809,568 | -0.44(-1.16%) |
Mar 03, 2022 | 38.03 | 38.54 | 37.78 | 38.21 | 874,510 | +0.20(+0.53%) |
Mar 02, 2022 | 36.64 | 38.45 | 36.57 | 38.01 | 1,135,693 | +1.62(+4.46%) |
Mar 01, 2022 | 36.63 | 36.96 | 36.15 | 36.38 | 1,021,580 | -0.37(-1.00%) |
Feb 28, 2022 | 36.23 | 36.94 | 36.03 | 36.75 | 1,674,548 | +0.03(+0.08%) |
Feb 25, 2022 | 35.95 | 37.01 | 35.99 | 36.72 | 1,000,053 | +0.93(+2.60%) |
Feb 24, 2022 | 35.44 | 35.91 | 35.01 | 35.79 | 1,121,866 | -0.16(-0.45%) |
Feb 23, 2022 | 37.01 | 37.01 | 35.89 | 35.95 | 1,411,126 | -0.72(-1.96%) |
Feb 22, 2022 | 36.92 | 37.28 | 36.56 | 36.67 | 2,045,326 | -0.35(-0.93%) |
Feb 18, 2022 | 37.02 | 0 | -0.12(-0.31%) | |||
Feb 17, 2022 | 37.29 | 37.69 | 36.91 | 37.13 | 1,376,203 | -0.24(-0.64%) |
Feb 16, 2022 | 37.13 | 37.52 | 36.68 | 37.37 | 1,313,716 | -0.19(-0.51%) |
Feb 15, 2022 | 37.48 | 38.17 | 37.36 | 37.57 | 1,144,319 | +0.35(+0.93%) |
Feb 14, 2022 | 38.03 | 38.18 | 37.11 | 37.22 | 1,012,655 | -0.67(-1.77%) |
Feb 11, 2022 | 38.24 | 38.90 | 37.78 | 37.89 | 1,124,726 | -0.58(-1.50%) |
Feb 10, 2022 | 38.04 | 39.30 | 37.74 | 38.47 | 1,335,122 | +0.12(+0.33%) |
Feb 09, 2022 | 36.33 | 38.41 | 36.28 | 38.34 | 1,790,179 | +2.47(+6.88%) |
Feb 08, 2022 | 35.90 | 36.22 | 35.59 | 35.88 | 950,597 | +0.16(+0.46%) |
Feb 07, 2022 | 35.93 | 36.24 | 35.62 | 35.71 | 830,540 | -0.07(-0.19%) |
Feb 04, 2022 | 35.90 | 36.19 | 35.48 | 35.78 | 841,714 | -0.19(-0.53%) |
Feb 03, 2022 | 35.78 | 35.97 | 736,875 | +0.17(+0.48%) | ||
Feb 02, 2022 | 35.31 | 35.94 | 34.89 | 35.80 | 1,061,741 | +0.27(+0.76%) |
Feb 01, 2022 | 35.88 | 36.08 | 35.46 | 35.53 | 1,208,813 | -0.18(-0.51%) |
Jan 31, 2022 | 35.11 | 35.76 | 35.71 | 1,151,120 | +0.45(+1.28%) | |
Jan 28, 2022 | 33.58 | 35.30 | 33.42 | 35.26 | 1,321,871 | +1.63(+4.86%) |
Jan 27, 2022 | 33.50 | 34.31 | 33.49 | 33.63 | 1,037,973 | +0.13(+0.40%) |
Jan 26, 2022 | 34.52 | 34.81 | 33.19 | 33.49 | 1,143,238 | -0.97(-2.82%) |
Jan 25, 2022 | 34.23 | 34.60 | 33.59 | 34.46 | 880,539 | +0.02(+0.06%) |
Jan 24, 2022 | 33.33 | 34.49 | 33.32 | 34.45 | 2,401,489 | +1.00(+2.99%) |
Jan 21, 2022 | 33.72 | 34.13 | 33.25 | 33.45 | 971,982 | -0.43(-1.28%) |
Jan 20, 2022 | 35.04 | 35.66 | 33.87 | 33.88 | 962,005 | -1.16(-3.32%) |
Jan 19, 2022 | 35.42 | 35.74 | 34.85 | 35.04 | 912,974 | -0.21(-0.60%) |
Jan 18, 2022 | 36.21 | 36.58 | 35.08 | 35.25 | 1,064,940 | -0.97(-2.68%) |
Jan 14, 2022 | 36.22 | 0 | +0.84(+2.36%) | |||
Jan 13, 2022 | 34.86 | 35.69 | 34.80 | 35.39 | 1,245,112 | +0.60(+1.71%) |
Jan 12, 2022 | 34.52 | 34.90 | 34.47 | 34.79 | 647,948 | +0.35(+1.00%) |
Jan 11, 2022 | 34.63 | 34.94 | 34.22 | 34.45 | 679,085 | -0.11(-0.31%) |
Jan 10, 2022 | 34.72 | 34.91 | 34.14 | 34.55 | 1,553,375 | -0.03(-0.08%) |
Jan 07, 2022 | 34.08 | 34.79 | 34.08 | 34.58 | 1,215,346 | +0.50(+1.47%) |
Jan 06, 2022 | 33.56 | 34.49 | 33.51 | 34.08 | 1,210,596 | +0.69(+2.07%) |
Jan 05, 2022 | 33.75 | 34.20 | 33.31 | 33.39 | 1,070,565 | -0.36(-1.05%) |
Jan 04, 2022 | 33.80 | 34.22 | 33.68 | 33.74 | 1,349,768 | +0.13(+0.40%) |
Jan 03, 2022 | 33.06 | 33.94 | 32.96 | 33.61 | 1,145,952 | +0.69(+2.10%) |
Dec 31, 2021 | 33.46 | 33.49 | 32.89 | 32.92 | 817,488 | -0.46(-1.38%) |
Dec 30, 2021 | 33.12 | 33.61 | 33.08 | 33.38 | 475,952 | +0.36(+1.08%) |
Dec 29, 2021 | 33.35 | 33.50 | 32.87 | 33.02 | 754,615 | -0.37(-1.12%) |
Dec 28, 2021 | 33.22 | 33.55 | 33.22 | 33.40 | 399,525 | +0.14(+0.43%) |
Dec 27, 2021 | 33.20 | 33.25 | 32.70 | 33.25 | 491,446 | +0.11(+0.32%) |
Dec 23, 2021 | 32.90 | 33.30 | 32.88 | 33.15 | 816,956 | +0.37(+1.11%) |
Dec 22, 2021 | 32.74 | 32.92 | 32.50 | 32.78 | 919,443 | -0.08(-0.23%) |
Dec 21, 2021 | 32.75 | 33.42 | 32.49 | 32.86 | 1,146,465 | +0.37(+1.15%) |
Dec 20, 2021 | 32.49 | 32.73 | 31.97 | 32.49 | 1,585,912 | -0.38(-1.17%) |
Dec 17, 2021 | 33.20 | 33.75 | 32.65 | 32.87 | 14,568,009 | -0.10(-0.29%) |
Dec 16, 2021 | 32.54 | 33.12 | 32.40 | 32.97 | 1,795,600 | +0.57(+1.75%) |
Dec 15, 2021 | 32.15 | 32.48 | 31.55 | 32.40 | 2,231,907 | +0.25(+0.78%) |
Dec 14, 2021 | 32.34 | 32.70 | 31.99 | 32.15 | 2,028,385 | -0.32(-0.98%) |
Dec 13, 2021 | 32.60 | 32.78 | 31.97 | 32.47 | 1,870,648 | -0.42(-1.29%) |
Dec 10, 2021 | 32.99 | 33.03 | 32.49 | 32.89 | 1,416,537 | +0.09(+0.26%) |
Dec 09, 2021 | 32.67 | 33.27 | 32.62 | 32.80 | 927,924 | -0.12(-0.38%) |
Dec 08, 2021 | 32.74 | 33.36 | 32.67 | 32.93 | 1,217,975 | +0.32(+0.97%) |
Dec 07, 2021 | 32.75 | 33.27 | 32.52 | 32.61 | 1,000,316 | +0.03(+0.09%) |
Dec 06, 2021 | 32.63 | 33.01 | 32.44 | 32.58 | 1,139,129 | +0.42(+1.32%) |
Dec 03, 2021 | 31.62 | 32.26 | 31.62 | 32.16 | 1,192,204 | +0.46(+1.44%) |
Dec 02, 2021 | 31.10 | 31.87 | 30.84 | 31.70 | 1,193,013 | +0.75(+2.43%) |
Dec 01, 2021 | 32.58 | 32.91 | 30.92 | 30.95 | 1,500,028 | -1.33(-4.11%) |
Nov 30, 2021 | 32.98 | 33.10 | 32.02 | 32.27 | 2,451,774 | -0.85(-2.58%) |
Nov 29, 2021 | 33.88 | 33.88 | 33.04 | 33.13 | 835,024 | -0.56(-1.65%) |
Nov 26, 2021 | 33.74 | 33.85 | 33.20 | 33.69 | 812,010 | -0.78(-2.26%) |
Nov 24, 2021 | 34.66 | 34.71 | 34.25 | 34.46 | 1,136,389 | -0.45(-1.29%) |
Nov 23, 2021 | 34.93 | 35.26 | 34.64 | 34.92 | 1,178,442 | +0.27(+0.78%) |
Nov 22, 2021 | 34.93 | 35.03 | 34.51 | 34.65 | 1,138,039 | -0.24(-0.69%) |
Nov 19, 2021 | 35.27 | 35.44 | 34.69 | 34.89 | 1,256,307 | -0.58(-1.63%) |
Nov 18, 2021 | 36.01 | 35.51 | 35.42 | 35.46 | 1,097,579 | -0.60(-1.65%) |
Nov 17, 2021 | 36.13 | 36.25 | 35.81 | 36.06 | 778,782 | -0.07(-0.19%) |
Nov 16, 2021 | 36.92 | 36.92 | 36.10 | 36.13 | 765,160 | -0.78(-2.11%) |
Nov 15, 2021 | 36.66 | 37.39 | 36.66 | 36.90 | 766,756 | +0.26(+0.71%) |
Nov 12, 2021 | 36.43 | 36.99 | 36.43 | 36.64 | 848,367 | -0.07(-0.18%) |
Nov 11, 2021 | 36.12 | 36.88 | 35.78 | 36.71 | 886,872 | +0.39(+1.08%) |
Nov 10, 2021 | 36.32 | 36.15 | 36.32 | 584,040 | +0.11(+0.29%) | |
Nov 09, 2021 | 36.42 | 36.69 | 36.08 | 36.21 | 1,016,674 | -0.19(-0.53%) |
Nov 08, 2021 | 37.27 | 37.37 | 36.01 | 36.40 | 1,630,163 | -0.68(-1.84%) |
Nov 05, 2021 | 37.28 | 37.98 | 36.84 | 37.09 | 908,430 | +0.17(+0.47%) |
Nov 04, 2021 | 37.12 | 37.12 | 35.40 | 36.91 | 1,436,915 | -0.19(-0.52%) |
Nov 03, 2021 | 36.88 | 37.56 | 36.29 | 37.11 | 1,303,932 | -0.05(-0.13%) |
Nov 02, 2021 | 36.62 | 37.29 | 36.45 | 37.15 | 981,570 | +0.48(+1.31%) |