Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.69 | 19.92 | 19.65 | 19.72 | 38,350,680 | -0.56(-2.74%) |
Oct 28, 2022 | 20.14 | 20.29 | 19.98 | 20.28 | 37,987,100 | -0.58(-2.80%) |
Oct 27, 2022 | 20.95 | 21.26 | 20.84 | 20.86 | 55,938,420 | -0.56(-2.64%) |
Oct 26, 2022 | 20.68 | 21.61 | 20.65 | 21.43 | 70,075,040 | +0.77(+3.74%) |
Oct 25, 2022 | 20.72 | 20.88 | 20.57 | 20.65 | 42,195,452 | +0.39(+1.90%) |
Oct 24, 2022 | 20.47 | 20.48 | 19.71 | 20.27 | 108,074,992 | -2.25(-9.99%) |
Oct 21, 2022 | 22.23 | 22.53 | 22.06 | 22.52 | 33,655,452 | +0.14(+0.63%) |
Oct 20, 2022 | 22.35 | 22.83 | 22.32 | 22.38 | 32,510,314 | +0.10(+0.46%) |
Oct 19, 2022 | 22.68 | 22.76 | 22.21 | 22.27 | 42,274,548 | -0.98(-4.21%) |
Oct 18, 2022 | 23.69 | 23.75 | 23.10 | 23.25 | 32,439,546 | -0.19(-0.80%) |
Oct 17, 2022 | 23.28 | 23.59 | 23.25 | 23.44 | 31,037,980 | +0.70(+3.06%) |
Oct 14, 2022 | 23.37 | 23.39 | 22.72 | 22.74 | 29,782,988 | -0.32(-1.39%) |
Oct 13, 2022 | 22.54 | 23.25 | 22.39 | 23.06 | 44,860,364 | -0.20(-0.85%) |
Oct 12, 2022 | 23.30 | 23.57 | 23.21 | 23.26 | 28,241,078 | -0.15(-0.64%) |
Oct 11, 2022 | 23.60 | 23.70 | 23.25 | 23.41 | 41,102,084 | -0.66(-2.74%) |
Oct 10, 2022 | 24.39 | 24.40 | 23.98 | 24.07 | 34,691,220 | -0.75(-3.03%) |
Oct 07, 2022 | 25.07 | 25.18 | 24.79 | 24.82 | 36,134,188 | -0.60(-2.37%) |
Oct 06, 2022 | 25.44 | 25.63 | 25.35 | 25.43 | 24,647,782 | -0.20(-0.77%) |
Oct 05, 2022 | 25.58 | 25.78 | 25.39 | 25.62 | 39,322,336 | +0.19(+0.74%) |
Oct 04, 2022 | 25.02 | 25.67 | 24.98 | 25.44 | 65,974,912 | +0.99(+4.04%) |
Oct 03, 2022 | 24.30 | 24.52 | 24.14 | 24.45 | 26,219,422 | +0.10(+0.43%) |
Sep 30, 2022 | 24.24 | 24.62 | 24.23 | 24.34 | 32,686,152 | -0.08(-0.35%) |
Sep 29, 2022 | 24.53 | 24.56 | 24.21 | 24.43 | 37,801,080 | -0.82(-3.24%) |
Sep 28, 2022 | 24.68 | 25.29 | 24.63 | 25.25 | 30,746,784 | +0.27(+1.09%) |
Sep 27, 2022 | 25.29 | 25.54 | 24.82 | 24.97 | 60,952,048 | -0.23(-0.90%) |
Sep 26, 2022 | 25.28 | 25.48 | 25.16 | 25.20 | 36,879,324 | +0.15(+0.60%) |
Sep 23, 2022 | 25.01 | 25.12 | 24.87 | 25.05 | 57,362,436 | -0.34(-1.33%) |
Sep 22, 2022 | 25.61 | 25.72 | 25.38 | 25.39 | 20,513,534 | -0.15(-0.59%) |
Sep 21, 2022 | 25.94 | 25.97 | 25.52 | 25.54 | 35,643,448 | -0.70(-2.66%) |
Sep 20, 2022 | 26.32 | 26.46 | 26.15 | 26.24 | 25,099,248 | -0.21(-0.78%) |
Sep 19, 2022 | 26.13 | 26.44 | 26.11 | 26.44 | 23,754,342 | +0.09(+0.36%) |
Sep 16, 2022 | 26.47 | 26.49 | 26.23 | 26.35 | 29,832,124 | -0.40(-1.51%) |
Sep 15, 2022 | 26.76 | 27.03 | 26.66 | 26.75 | 26,749,870 | -0.10(-0.39%) |
Sep 14, 2022 | 26.85 | 26.89 | 26.66 | 26.86 | 28,460,286 | +0.03(+0.11%) |
Sep 13, 2022 | 27.10 | 27.36 | 26.79 | 26.83 | 46,800,396 | -1.18(-4.20%) |
Sep 12, 2022 | 27.83 | 28.02 | 27.66 | 28.01 | 26,564,284 | +0.36(+1.29%) |
Sep 09, 2022 | 27.56 | 27.79 | 27.52 | 27.65 | 29,445,042 | +0.67(+2.48%) |
Sep 08, 2022 | 26.87 | 27.08 | 26.75 | 26.98 | 31,011,960 | -0.35(-1.27%) |
Sep 07, 2022 | 27.04 | 27.38 | 26.92 | 27.33 | 24,827,528 | +0.33(+1.22%) |
Sep 06, 2022 | 27.26 | 27.29 | 26.98 | 27.00 | 29,837,258 | -0.55(-1.98%) |
Sep 02, 2022 | 27.84 | 27.92 | 27.50 | 27.54 | 34,589,204 | -0.57(-2.04%) |
Sep 01, 2022 | 28.07 | 28.21 | 27.82 | 28.12 | 33,880,236 | -0.32(-1.13%) |
Aug 31, 2022 | 28.62 | 28.85 | 28.37 | 28.44 | 36,057,072 | +0.57(+2.06%) |
Aug 30, 2022 | 28.40 | 28.47 | 27.76 | 27.86 | 53,641,816 | -0.77(-2.70%) |
Aug 29, 2022 | 28.83 | 29.13 | 28.62 | 28.64 | 25,627,694 | -0.26(-0.91%) |
Aug 26, 2022 | 29.79 | 29.86 | 28.86 | 28.90 | 41,474,032 | -0.24(-0.84%) |
Aug 25, 2022 | 28.52 | 29.14 | 28.39 | 29.14 | 81,922,672 | +1.39(+5.02%) |
Aug 24, 2022 | 27.23 | 28.06 | 27.17 | 27.75 | 32,234,828 | +0.12(+0.44%) |
Aug 23, 2022 | 27.55 | 27.71 | 27.26 | 27.63 | 23,861,318 | -0.05(-0.17%) |
Aug 22, 2022 | 27.61 | 27.83 | 27.61 | 27.68 | 26,753,748 | +0.21(+0.75%) |
Aug 19, 2022 | 27.55 | 27.71 | 27.41 | 27.47 | 27,596,486 | -0.16(-0.58%) |
Aug 18, 2022 | 27.79 | 27.80 | 27.45 | 27.63 | 29,647,112 | -0.30(-1.08%) |
Aug 17, 2022 | 27.95 | 28.14 | 27.88 | 27.93 | 29,003,186 | -0.06(-0.20%) |
Aug 16, 2022 | 27.91 | 28.09 | 27.86 | 27.99 | 21,394,428 | -0.33(-1.16%) |
Aug 15, 2022 | 28.13 | 28.39 | 28.08 | 28.32 | 19,583,012 | -0.15(-0.53%) |
Aug 12, 2022 | 27.98 | 28.47 | 27.96 | 28.47 | 20,741,916 | +0.16(+0.57%) |
Aug 11, 2022 | 28.23 | 28.81 | 28.21 | 28.31 | 38,549,828 | +0.51(+1.83%) |
Aug 10, 2022 | 27.63 | 27.84 | 27.41 | 27.80 | 24,518,622 | -0.14(-0.51%) |
Aug 09, 2022 | 28.07 | 28.20 | 27.89 | 27.94 | 17,952,582 | -0.18(-0.64%) |
Aug 08, 2022 | 28.23 | 28.37 | 28.06 | 28.12 | 19,517,070 | -0.25(-0.90%) |
Aug 05, 2022 | 28.17 | 28.42 | 28.11 | 28.37 | 22,753,894 | -0.32(-1.12%) |
Aug 04, 2022 | 28.84 | 29.04 | 28.51 | 28.69 | 32,029,194 | +0.44(+1.57%) |
Aug 03, 2022 | 27.98 | 28.32 | 27.79 | 28.25 | 28,902,834 | +0.24(+0.84%) |
Aug 02, 2022 | 27.66 | 28.44 | 27.56 | 28.01 | 58,220,076 | -0.20(-0.70%) |
Aug 01, 2022 | 28.19 | 28.39 | 27.88 | 28.21 | 35,075,724 | -0.39(-1.35%) |
Jul 29, 2022 | 28.47 | 28.65 | 28.31 | 28.60 | 45,438,900 | -0.96(-3.25%) |
Jul 28, 2022 | 29.70 | 29.78 | 29.11 | 29.56 | 26,934,264 | -0.39(-1.29%) |
Jul 27, 2022 | 29.71 | 29.99 | 29.45 | 29.94 | 26,005,286 | +0.34(+1.14%) |
Jul 26, 2022 | 30.01 | 30.11 | 29.53 | 29.61 | 19,717,708 | -0.10(-0.35%) |
Jul 25, 2022 | 29.63 | 29.73 | 29.45 | 29.71 | 27,032,400 | +0.24(+0.83%) |
Jul 22, 2022 | 29.91 | 29.94 | 29.38 | 29.46 | 26,187,310 | -0.67(-2.22%) |
Jul 21, 2022 | 29.77 | 30.13 | 29.77 | 30.13 | 25,357,904 | +0.24(+0.82%) |
Jul 20, 2022 | 30.00 | 30.13 | 29.72 | 29.89 | 28,529,210 | -0.19(-0.63%) |
Jul 19, 2022 | 29.95 | 30.12 | 29.77 | 30.08 | 27,900,434 | +0.30(+1.01%) |
Jul 18, 2022 | 29.99 | 30.26 | 29.71 | 29.77 | 35,767,936 | +0.56(+1.93%) |
Jul 15, 2022 | 29.14 | 29.22 | 28.64 | 29.21 | 37,657,224 | -0.24(-0.83%) |
Jul 14, 2022 | 29.64 | 29.66 | 29.27 | 29.45 | 38,956,240 | -0.42(-1.42%) |
Jul 13, 2022 | 29.52 | 30.16 | 29.47 | 29.88 | 35,377,344 | -0.23(-0.75%) |
Jul 12, 2022 | 30.17 | 30.28 | 29.88 | 30.10 | 31,454,342 | -0.18(-0.59%) |
Jul 11, 2022 | 30.58 | 30.63 | 30.18 | 30.28 | 52,608,844 | -1.36(-4.31%) |
Jul 08, 2022 | 31.70 | 31.94 | 31.49 | 31.65 | 33,890,200 | -0.42(-1.32%) |
Jul 07, 2022 | 31.79 | 32.25 | 31.72 | 32.07 | 38,145,808 | +0.68(+2.16%) |
Jul 06, 2022 | 31.54 | 31.58 | 31.04 | 31.39 | 40,390,464 | -0.40(-1.27%) |
Jul 05, 2022 | 31.34 | 31.85 | 31.14 | 31.80 | 46,935,112 | -0.15(-0.47%) |
Jul 01, 2022 | 31.75 | 32.12 | 31.52 | 31.95 | 42,786,100 | +0.03(+0.09%) |
Jun 30, 2022 | 31.63 | 31.93 | 31.29 | 31.92 | 44,906,824 | -0.03(-0.09%) |
Jun 29, 2022 | 31.83 | 31.97 | 31.70 | 31.95 | 28,250,600 | -0.18(-0.56%) |
Jun 28, 2022 | 32.52 | 32.78 | 32.03 | 32.13 | 30,738,686 | +0.01(+0.03%) |
Jun 27, 2022 | 32.41 | 32.49 | 32.01 | 32.12 | 35,323,844 | +0.26(+0.83%) |
Jun 24, 2022 | 31.54 | 31.90 | 31.46 | 31.86 | 46,967,392 | +0.85(+2.73%) |
Jun 23, 2022 | 30.98 | 31.32 | 30.62 | 31.01 | 44,964,232 | +0.47(+1.54%) |
Jun 22, 2022 | 30.48 | 30.85 | 30.43 | 30.54 | 35,099,236 | -0.56(-1.79%) |
Jun 21, 2022 | 31.00 | 31.22 | 30.82 | 31.09 | 44,613,044 | +0.75(+2.48%) |
Jun 17, 2022 | 30.95 | 31.05 | 30.09 | 30.34 | 56,273,288 | +0.55(+1.83%) |
Jun 16, 2022 | 29.89 | 30.09 | 29.59 | 29.79 | 50,350,048 | -1.20(-3.86%) |
Jun 15, 2022 | 30.83 | 31.19 | 30.49 | 30.99 | 50,303,928 | +0.60(+1.98%) |
Jun 14, 2022 | 30.04 | 30.51 | 29.92 | 30.39 | 44,769,272 | +0.91(+3.10%) |
Jun 13, 2022 | 30.00 | 30.24 | 29.30 | 29.47 | 51,922,228 | -1.35(-4.37%) |
Jun 10, 2022 | 31.17 | 31.36 | 30.60 | 30.82 | 34,646,820 | +0.02(+0.06%) |
Jun 09, 2022 | 31.41 | 31.59 | 30.78 | 30.80 | 52,417,424 | -1.22(-3.80%) |
Jun 08, 2022 | 31.63 | 32.15 | 31.51 | 32.02 | 59,970,648 | +0.85(+2.74%) |
Jun 07, 2022 | 30.63 | 31.19 | 30.51 | 31.17 | 32,549,782 | +0.47(+1.53%) |
Jun 06, 2022 | 30.93 | 31.14 | 30.52 | 30.70 | 45,823,576 | +0.82(+2.76%) |
Jun 03, 2022 | 30.13 | 30.21 | 29.83 | 29.87 | 34,863,932 | -0.53(-1.76%) |
Jun 02, 2022 | 29.68 | 30.43 | 29.66 | 30.41 | 33,641,592 | +0.85(+2.89%) |
Jun 01, 2022 | 30.03 | 30.11 | 29.33 | 29.55 | 38,936,276 | -0.31(-1.04%) |
May 31, 2022 | 30.29 | 30.37 | 29.83 | 29.86 | 53,213,680 | +0.86(+2.97%) |
May 27, 2022 | 28.89 | 29.00 | 28.58 | 29.00 | 22,069,236 | +0.21(+0.72%) |
May 26, 2022 | 27.86 | 28.87 | 27.84 | 28.79 | 49,088,164 | +1.09(+3.92%) |
May 25, 2022 | 27.61 | 27.82 | 27.49 | 27.71 | 31,888,104 | +0.35(+1.27%) |
May 24, 2022 | 27.81 | 27.83 | 27.25 | 27.36 | 48,093,980 | -1.09(-3.82%) |
May 23, 2022 | 28.49 | 28.52 | 28.22 | 28.45 | 25,085,772 | -0.07(-0.23%) |
May 20, 2022 | 28.78 | 28.95 | 28.08 | 28.51 | 33,513,690 | +0.11(+0.40%) |
May 19, 2022 | 27.89 | 28.54 | 27.88 | 28.40 | 33,761,552 | +0.64(+2.30%) |
May 18, 2022 | 28.22 | 28.42 | 27.74 | 27.76 | 31,175,780 | -0.80(-2.79%) |
May 17, 2022 | 28.75 | 28.90 | 28.21 | 28.56 | 41,566,544 | +0.84(+3.04%) |
May 16, 2022 | 27.62 | 27.91 | 27.50 | 27.72 | 19,090,954 | -0.04(-0.14%) |
May 13, 2022 | 27.14 | 27.77 | 27.13 | 27.75 | 42,167,700 | +1.19(+4.48%) |
May 12, 2022 | 26.48 | 26.92 | 26.09 | 26.56 | 50,391,040 | +0.00(+0.00%) |
May 11, 2022 | 27.12 | 27.43 | 26.51 | 26.56 | 45,208,404 | +0.01(+0.04%) |
May 10, 2022 | 26.88 | 26.93 | 26.24 | 26.55 | 49,402,696 | +0.30(+1.14%) |
May 09, 2022 | 26.66 | 26.91 | 26.14 | 26.25 | 61,060,680 | -0.99(-3.65%) |
May 06, 2022 | 27.71 | 27.80 | 27.18 | 27.25 | 55,611,028 | -0.87(-3.10%) |
May 05, 2022 | 28.71 | 28.83 | 27.85 | 28.12 | 55,732,992 | -1.56(-5.24%) |
May 04, 2022 | 28.92 | 29.70 | 28.76 | 29.68 | 44,821,624 | +0.13(+0.44%) |
May 03, 2022 | 29.52 | 29.70 | 29.29 | 29.54 | 40,000,980 | +0.42(+1.45%) |
May 02, 2022 | 28.88 | 29.23 | 28.57 | 29.12 | 52,183,792 | +0.12(+0.42%) |
Apr 29, 2022 | 29.61 | 29.80 | 28.94 | 29.00 | 71,281,296 | +1.16(+4.18%) |
Apr 28, 2022 | 27.89 | 27.98 | 27.41 | 27.84 | 40,578,724 | +0.22(+0.78%) |
Apr 27, 2022 | 27.29 | 27.84 | 27.29 | 27.62 | 65,598,480 | +0.85(+3.19%) |
Apr 26, 2022 | 27.20 | 27.22 | 26.76 | 26.77 | 40,321,540 | -0.58(-2.12%) |
Apr 25, 2022 | 26.84 | 27.40 | 26.73 | 27.35 | 58,031,328 | -0.31(-1.12%) |
Apr 22, 2022 | 27.87 | 28.43 | 27.62 | 27.66 | 51,093,836 | +0.25(+0.92%) |
Apr 21, 2022 | 28.19 | 28.29 | 27.36 | 27.41 | 55,290,112 | -0.83(-2.95%) |
Apr 20, 2022 | 28.94 | 28.97 | 28.24 | 28.24 | 47,568,384 | -0.85(-2.93%) |
Apr 19, 2022 | 28.93 | 29.14 | 28.62 | 29.09 | 31,133,164 | -0.29(-0.99%) |
Apr 18, 2022 | 29.33 | 29.54 | 29.04 | 29.39 | 37,186,036 | -0.27(-0.92%) |
Apr 14, 2022 | 29.93 | 29.99 | 29.64 | 29.66 | 26,500,572 | -0.34(-1.12%) |
Apr 13, 2022 | 29.61 | 30.07 | 29.52 | 29.99 | 35,091,708 | +0.57(+1.94%) |
Apr 12, 2022 | 29.94 | 29.97 | 29.38 | 29.42 | 44,206,068 | -0.11(-0.38%) |
Apr 11, 2022 | 29.71 | 29.96 | 29.45 | 29.54 | 52,412,556 | -0.72(-2.39%) |
Apr 08, 2022 | 30.29 | 30.55 | 30.17 | 30.26 | 28,310,380 | +0.03(+0.09%) |
Apr 07, 2022 | 30.50 | 30.59 | 30.03 | 30.23 | 36,733,608 | -0.46(-1.50%) |
Apr 06, 2022 | 30.91 | 30.98 | 30.43 | 30.69 | 46,681,888 | -0.61(-1.95%) |
Apr 05, 2022 | 32.01 | 32.02 | 31.27 | 31.30 | 43,446,252 | -0.88(-2.74%) |
Apr 04, 2022 | 31.84 | 32.23 | 31.66 | 32.18 | 43,424,252 | +1.06(+3.40%) |
Apr 01, 2022 | 31.39 | 31.66 | 30.89 | 31.12 | 57,243,464 | +1.15(+3.85%) |
Mar 31, 2022 | 30.69 | 30.72 | 29.96 | 29.97 | 45,620,848 | -1.10(-3.53%) |
Mar 30, 2022 | 31.03 | 31.51 | 30.99 | 31.06 | 48,018,512 | -0.17(-0.54%) |
Mar 29, 2022 | 31.35 | 31.62 | 31.12 | 31.23 | 47,298,108 | +0.66(+2.15%) |
Mar 28, 2022 | 30.38 | 30.67 | 30.17 | 30.58 | 37,824,908 | +0.47(+1.56%) |
Mar 25, 2022 | 29.84 | 30.21 | 29.70 | 30.11 | 36,732,296 | -0.46(-1.50%) |
Mar 24, 2022 | 30.46 | 30.67 | 30.10 | 30.57 | 56,777,384 | -0.34(-1.09%) |
Mar 23, 2022 | 30.63 | 31.56 | 30.34 | 30.90 | 50,035,444 | -0.20(-0.63%) |
Mar 22, 2022 | 30.89 | 31.33 | 30.73 | 31.10 | 54,287,832 | +1.31(+4.41%) |
Mar 21, 2022 | 29.84 | 30.18 | 29.27 | 29.79 | 84,820,088 | -1.30(-4.19%) |
Mar 18, 2022 | 29.66 | 31.39 | 29.54 | 31.09 | 97,974,520 | +1.46(+4.94%) |
Mar 17, 2022 | 29.74 | 29.75 | 28.92 | 29.63 | 85,710,960 | -1.13(-3.69%) |
Mar 16, 2022 | 28.34 | 30.90 | 27.99 | 30.76 | 178,625,616 | +5.39(+21.24%) |
Mar 15, 2022 | 24.78 | 25.75 | 24.49 | 25.37 | 124,475,592 | -0.05(-0.18%) |
Mar 14, 2022 | 26.03 | 26.40 | 25.36 | 25.42 | 93,995,480 | -1.83(-6.71%) |
Mar 11, 2022 | 28.64 | 28.71 | 27.23 | 27.25 | 58,099,828 | -1.20(-4.22%) |
Mar 10, 2022 | 28.88 | 28.45 | 63,112,712 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.54 | 29.84 | 29.31 | 29.80 | 43,141,356 | +0.49(+1.66%) |
Mar 08, 2022 | 29.61 | 29.84 | 29.06 | 29.31 | 66,757,116 | -0.42(-1.42%) |
Mar 07, 2022 | 30.20 | 30.54 | 29.73 | 29.73 | 56,109,108 | -1.17(-3.79%) |
Mar 04, 2022 | 31.09 | 31.39 | 30.79 | 30.90 | 40,719,312 | -0.67(-2.14%) |
Mar 03, 2022 | 32.23 | 32.31 | 31.53 | 31.58 | 40,458,056 | -0.82(-2.55%) |
Mar 02, 2022 | 32.65 | 32.68 | 32.08 | 32.40 | 34,825,912 | -0.24(-0.75%) |
Mar 01, 2022 | 32.63 | 33.04 | 32.46 | 32.65 | 41,126,784 | -0.07(-0.20%) |
Feb 28, 2022 | 32.49 | 32.82 | 32.44 | 32.71 | 45,726,988 | -0.30(-0.91%) |
Feb 25, 2022 | 32.64 | 33.05 | 32.50 | 33.01 | 39,703,936 | +0.16(+0.48%) |
Feb 24, 2022 | 31.78 | 32.92 | 31.75 | 32.85 | 50,370,448 | -0.24(-0.74%) |
Feb 23, 2022 | 33.76 | 33.76 | 33.08 | 33.10 | 30,878,372 | -0.39(-1.18%) |
Feb 22, 2022 | 33.65 | 33.84 | 33.36 | 33.49 | 46,259,084 | -0.92(-2.67%) |
Feb 18, 2022 | 34.41 | 0 | -1.01(-2.86%) | |||
Feb 17, 2022 | 35.64 | 35.94 | 35.33 | 35.42 | 35,437,052 | -0.29(-0.81%) |
Feb 16, 2022 | 35.45 | 35.86 | 35.35 | 35.71 | 28,155,442 | +0.23(+0.63%) |
Feb 15, 2022 | 35.14 | 35.51 | 35.07 | 35.49 | 34,966,292 | +0.53(+1.53%) |
Feb 14, 2022 | 35.09 | 35.14 | 34.76 | 34.95 | 34,409,420 | -0.34(-0.96%) |
Feb 11, 2022 | 35.92 | 36.08 | 35.19 | 35.29 | 44,156,208 | -0.61(-1.70%) |
Feb 10, 2022 | 35.79 | 36.46 | 35.73 | 35.90 | 31,588,780 | -0.44(-1.21%) |
Feb 09, 2022 | 36.01 | 36.36 | 35.86 | 36.34 | 37,684,408 | +0.61(+1.70%) |
Feb 08, 2022 | 35.10 | 35.73 | 35.09 | 35.73 | 30,325,082 | +0.35(+0.98%) |
Feb 07, 2022 | 35.42 | 35.57 | 35.25 | 35.38 | 27,741,272 | -0.22(-0.61%) |
Feb 04, 2022 | 35.23 | 35.72 | 35.17 | 35.60 | 36,872,452 | +0.33(+0.93%) |
Feb 03, 2022 | 35.24 | 35.27 | 31,750,502 | -0.22(-0.61%) | ||
Feb 02, 2022 | 35.95 | 35.96 | 35.21 | 35.49 | 26,636,862 | -0.31(-0.86%) |
Feb 01, 2022 | 35.66 | 35.81 | 35.30 | 35.80 | 29,528,578 | +0.23(+0.66%) |
Jan 31, 2022 | 34.61 | 35.58 | 35.56 | 48,352,908 | +1.63(+4.81%) | |
Jan 28, 2022 | 33.79 | 33.91 | 33.38 | 33.93 | 34,365,220 | -0.10(-0.30%) |
Jan 27, 2022 | 34.45 | 34.47 | 34.00 | 34.03 | 40,480,096 | -0.62(-1.79%) |
Jan 26, 2022 | 35.49 | 35.51 | 34.60 | 34.65 | 41,666,608 | -0.67(-1.91%) |
Jan 25, 2022 | 35.15 | 35.54 | 35.04 | 35.33 | 40,357,228 | +0.04(+0.11%) |
Jan 24, 2022 | 35.44 | 35.45 | 34.58 | 35.29 | 53,170,388 | -0.57(-1.59%) |
Jan 21, 2022 | 36.57 | 36.61 | 35.81 | 35.86 | 42,262,072 | -0.72(-1.97%) |
Jan 20, 2022 | 36.91 | 37.29 | 36.48 | 36.58 | 56,084,708 | +1.10(+3.09%) |
Jan 19, 2022 | 35.51 | 35.69 | 35.36 | 35.49 | 33,838,028 | +0.15(+0.42%) |
Jan 18, 2022 | 35.00 | 35.49 | 34.90 | 35.34 | 44,947,072 | -0.39(-1.10%) |
Jan 14, 2022 | 35.73 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.95 | 35.98 | 35.34 | 35.37 | 38,788,364 | -0.86(-2.38%) |
Jan 12, 2022 | 36.12 | 36.39 | 35.89 | 36.24 | 47,804,804 | +0.79(+2.22%) |
Jan 11, 2022 | 34.62 | 35.47 | 34.45 | 35.45 | 47,647,700 | +1.10(+3.19%) |
Jan 10, 2022 | 34.45 | 34.62 | 34.09 | 34.35 | 37,516,048 | +0.02(+0.05%) |
Jan 07, 2022 | 34.14 | 34.51 | 34.04 | 34.33 | 40,239,688 | +0.72(+2.15%) |
Jan 06, 2022 | 33.36 | 33.81 | 33.20 | 33.61 | 43,043,648 | +0.58(+1.76%) |
Jan 05, 2022 | 33.23 | 33.73 | 33.02 | 33.03 | 42,544,108 | -0.61(-1.81%) |
Jan 04, 2022 | 34.02 | 34.02 | 33.51 | 33.64 | 37,502,444 | -0.62(-1.81%) |
Jan 03, 2022 | 34.17 | 34.31 | 33.77 | 34.26 | 26,118,762 | -0.03(-0.08%) |
Dec 31, 2021 | 34.43 | 34.76 | 34.27 | 34.29 | 24,642,450 | -0.38(-1.11%) |
Dec 30, 2021 | 33.56 | 34.85 | 33.55 | 34.67 | 51,284,056 | +1.22(+3.64%) |
Dec 29, 2021 | 33.61 | 33.66 | 33.20 | 33.45 | 24,807,244 | -0.39(-1.16%) |
Dec 28, 2021 | 34.10 | 34.10 | 33.80 | 33.85 | 23,320,342 | -0.38(-1.11%) |
Dec 27, 2021 | 34.16 | 34.55 | 34.16 | 34.23 | 24,259,438 | -0.11(-0.31%) |
Dec 23, 2021 | 34.04 | 34.38 | 33.90 | 34.33 | 15,961,449 | +0.08(+0.25%) |
Dec 22, 2021 | 33.98 | 34.28 | 33.83 | 34.25 | 21,335,672 | -0.08(-0.22%) |
Dec 21, 2021 | 33.65 | 34.36 | 33.65 | 34.32 | 31,998,252 | +0.98(+2.95%) |
Dec 20, 2021 | 33.52 | 33.56 | 33.16 | 33.34 | 37,358,944 | -0.72(-2.12%) |
Dec 17, 2021 | 33.96 | 34.28 | 33.77 | 34.06 | 35,387,192 | -0.41(-1.20%) |
Dec 16, 2021 | 34.83 | 35.08 | 34.42 | 34.47 | 39,789,344 | +0.18(+0.52%) |
Dec 15, 2021 | 34.59 | 34.59 | 33.85 | 34.30 | 64,297,052 | -1.02(-2.89%) |
Dec 14, 2021 | 34.90 | 35.36 | 34.87 | 35.32 | 32,288,596 | -0.08(-0.24%) |
Dec 13, 2021 | 35.80 | 35.80 | 35.23 | 35.40 | 32,088,620 | -0.61(-1.71%) |
Dec 10, 2021 | 35.99 | 36.17 | 35.86 | 36.02 | 22,210,264 | -0.01(-0.03%) |
Dec 09, 2021 | 35.95 | 36.30 | 35.90 | 36.03 | 27,066,640 | +0.01(+0.03%) |
Dec 08, 2021 | 35.79 | 36.19 | 35.65 | 36.02 | 33,424,442 | +0.16(+0.44%) |
Dec 07, 2021 | 35.96 | 36.04 | 35.76 | 35.86 | 36,215,884 | +0.47(+1.34%) |
Dec 06, 2021 | 34.60 | 35.41 | 34.47 | 35.39 | 43,974,972 | +0.66(+1.89%) |
Dec 03, 2021 | 35.49 | 35.53 | 34.41 | 34.73 | 54,405,584 | -0.82(-2.32%) |
Dec 02, 2021 | 35.76 | 36.04 | 35.27 | 35.55 | 52,948,728 | +0.24(+0.68%) |
Dec 01, 2021 | 35.79 | 36.12 | 35.31 | 35.31 | 39,226,852 | -0.08(-0.24%) |
Nov 30, 2021 | 35.49 | 35.73 | 35.46 | 35.40 | 42,298,368 | -0.19(-0.55%) |
Nov 29, 2021 | 36.00 | 36.01 | 35.48 | 35.59 | 27,416,362 | -0.34(-0.95%) |
Nov 26, 2021 | 36.09 | 36.17 | 35.68 | 35.93 | 36,615,608 | -1.04(-2.81%) |
Nov 24, 2021 | 36.71 | 37.01 | 36.56 | 36.97 | 21,124,938 | +0.10(+0.28%) |
Nov 23, 2021 | 37.04 | 37.24 | 36.75 | 36.87 | 24,063,970 | -0.19(-0.53%) |
Nov 22, 2021 | 37.41 | 37.49 | 36.88 | 37.06 | 25,839,088 | -0.48(-1.28%) |
Nov 19, 2021 | 37.54 | 37.86 | 37.48 | 37.55 | 20,148,538 | +0.22(+0.60%) |
Nov 18, 2021 | 37.55 | 37.40 | 37.30 | 37.32 | 38,831,696 | -0.82(-2.16%) |
Nov 17, 2021 | 38.71 | 38.71 | 38.08 | 38.15 | 25,067,896 | -0.44(-1.13%) |
Nov 16, 2021 | 38.63 | 38.74 | 38.35 | 38.58 | 30,070,666 | +0.48(+1.26%) |
Nov 15, 2021 | 38.43 | 38.44 | 38.10 | 38.10 | 26,629,134 | -0.29(-0.75%) |
Nov 12, 2021 | 38.11 | 38.44 | 38.04 | 38.39 | 28,706,302 | +0.02(+0.05%) |
Nov 11, 2021 | 37.84 | 38.38 | 37.76 | 38.37 | 61,178,372 | +1.20(+3.24%) |
Nov 10, 2021 | 36.92 | 37.17 | 32,209,880 | +0.59(+1.62%) | ||
Nov 09, 2021 | 36.68 | 36.93 | 36.47 | 36.57 | 32,099,246 | -0.30(-0.80%) |
Nov 08, 2021 | 36.78 | 36.91 | 36.63 | 36.87 | 28,654,770 | +0.41(+1.12%) |
Nov 05, 2021 | 37.01 | 37.05 | 36.39 | 36.46 | 29,140,650 | -0.65(-1.75%) |
Nov 04, 2021 | 37.56 | 37.57 | 37.06 | 37.11 | 23,189,828 | -0.22(-0.60%) |
Nov 03, 2021 | 37.15 | 37.38 | 36.96 | 37.33 | 26,063,232 | +0.32(+0.85%) |
Nov 02, 2021 | 37.32 | 37.32 | 36.97 | 37.02 | 35,946,928 | -1.04(-2.73%) |