Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.01 | 37.30 | 35.66 | 36.55 | 4,458,121 | -0.38(-1.03%) |
Nov 29, 2022 | 36.37 | 37.06 | 36.10 | 36.93 | 4,068,663 | +1.04(+2.90%) |
Nov 28, 2022 | 36.07 | 36.78 | 35.81 | 35.89 | 4,715,354 | -1.38(-3.70%) |
Nov 25, 2022 | 37.50 | 37.99 | 37.05 | 37.27 | 1,723,638 | -0.27(-0.72%) |
Nov 23, 2022 | 37.68 | 38.70 | 37.07 | 37.54 | 7,628,302 | +0.93(+2.54%) |
Nov 22, 2022 | 34.79 | 36.61 | 34.79 | 36.61 | 5,709,889 | +2.26(+6.58%) |
Nov 21, 2022 | 33.80 | 34.44 | 33.27 | 34.35 | 6,599,983 | +0.18(+0.53%) |
Nov 18, 2022 | 34.25 | 34.67 | 33.52 | 34.17 | 6,515,562 | -1.13(-3.20%) |
Nov 17, 2022 | 35.13 | 35.34 | 34.63 | 35.30 | 5,134,673 | -0.14(-0.40%) |
Nov 16, 2022 | 36.42 | 36.62 | 35.07 | 35.44 | 5,700,233 | -1.90(-5.09%) |
Nov 15, 2022 | 36.21 | 37.37 | 35.67 | 37.34 | 4,502,313 | +1.22(+3.38%) |
Nov 14, 2022 | 38.00 | 38.38 | 36.10 | 36.12 | 6,965,160 | -1.12(-3.01%) |
Nov 11, 2022 | 38.12 | 38.49 | 36.70 | 37.24 | 7,846,579 | -0.39(-1.04%) |
Nov 10, 2022 | 36.75 | 37.80 | 35.92 | 37.63 | 4,557,238 | +1.90(+5.32%) |
Nov 09, 2022 | 37.65 | 38.17 | 35.64 | 35.73 | 6,283,998 | -2.90(-7.51%) |
Nov 08, 2022 | 38.27 | 38.80 | 37.23 | 38.63 | 6,356,010 | -0.70(-1.78%) |
Nov 07, 2022 | 38.56 | 40.19 | 38.45 | 39.33 | 6,607,683 | +2.11(+5.67%) |
Nov 04, 2022 | 36.33 | 37.51 | 35.91 | 37.22 | 5,740,577 | +1.82(+5.14%) |
Nov 03, 2022 | 35.10 | 36.15 | 34.54 | 35.40 | 5,236,626 | -0.04(-0.11%) |
Nov 02, 2022 | 36.47 | 35.27 | 35.44 | 6,582,082 | -0.60(-1.66%) | |
Nov 01, 2022 | 37.00 | 37.57 | 35.68 | 36.04 | 5,969,720 | -0.62(-1.69%) |
Oct 31, 2022 | 36.13 | 38.12 | 35.84 | 36.66 | 9,058,678 | +1.46(+4.15%) |
Oct 28, 2022 | 35.85 | 36.99 | 34.20 | 35.20 | 7,292,754 | -0.58(-1.62%) |
Oct 27, 2022 | 35.32 | 37.29 | 34.61 | 35.78 | 14,320,176 | +0.31(+0.87%) |
Oct 26, 2022 | 35.31 | 36.21 | 35.13 | 35.47 | 7,716,798 | +0.10(+0.28%) |
Oct 25, 2022 | 33.21 | 35.70 | 32.74 | 35.37 | 6,827,977 | +2.28(+6.89%) |
Oct 24, 2022 | 33.54 | 33.90 | 32.65 | 33.09 | 6,892,948 | -0.38(-1.14%) |
Oct 21, 2022 | 34.27 | 34.31 | 32.02 | 33.47 | 12,941,416 | -1.50(-4.29%) |
Oct 20, 2022 | 36.86 | 37.09 | 34.81 | 34.97 | 9,999,852 | -1.83(-4.97%) |
Oct 19, 2022 | 35.46 | 36.83 | 35.43 | 36.80 | 50,898,008 | +1.00(+2.79%) |
Oct 18, 2022 | 35.55 | 36.87 | 35.21 | 35.80 | 19,953,802 | +1.87(+5.51%) |
Oct 17, 2022 | 33.79 | 34.48 | 32.76 | 33.93 | 7,847,674 | -0.08(-0.24%) |
Oct 14, 2022 | 35.17 | 36.09 | 33.71 | 34.01 | 6,760,357 | -1.75(-4.89%) |
Oct 13, 2022 | 33.66 | 35.97 | 33.56 | 35.76 | 5,239,747 | +1.44(+4.20%) |
Oct 12, 2022 | 33.65 | 34.93 | 33.40 | 34.32 | 5,058,787 | +0.67(+1.99%) |
Oct 11, 2022 | 32.64 | 34.84 | 32.36 | 33.65 | 7,105,571 | +0.51(+1.54%) |
Oct 10, 2022 | 32.75 | 34.11 | 32.51 | 33.14 | 8,412,582 | +0.82(+2.54%) |
Oct 07, 2022 | 32.29 | 33.41 | 31.85 | 32.32 | 4,246,879 | -0.02(-0.06%) |
Oct 06, 2022 | 33.41 | 34.21 | 32.33 | 32.34 | 4,608,824 | -1.30(-3.86%) |
Oct 05, 2022 | 32.86 | 34.18 | 31.75 | 33.64 | 4,754,532 | +0.47(+1.42%) |
Oct 04, 2022 | 31.99 | 33.34 | 31.71 | 33.17 | 7,087,191 | +2.08(+6.69%) |
Oct 03, 2022 | 30.60 | 31.66 | 30.34 | 31.09 | 11,492,630 | +0.56(+1.83%) |
Sep 30, 2022 | 29.75 | 31.04 | 29.75 | 30.53 | 6,294,251 | +0.20(+0.66%) |
Sep 29, 2022 | 30.22 | 30.52 | 28.99 | 30.33 | 6,663,308 | -0.44(-1.43%) |
Sep 28, 2022 | 29.72 | 31.17 | 29.27 | 30.77 | 8,059,164 | +1.24(+4.20%) |
Sep 27, 2022 | 29.93 | 30.73 | 29.22 | 29.53 | 6,569,225 | +0.23(+0.78%) |
Sep 26, 2022 | 30.34 | 30.74 | 29.23 | 29.30 | 7,637,329 | -1.43(-4.65%) |
Sep 23, 2022 | 32.01 | 32.34 | 30.09 | 30.73 | 11,636,213 | -2.86(-8.51%) |
Sep 22, 2022 | 36.37 | 36.44 | 33.09 | 33.59 | 11,580,461 | -2.24(-6.25%) |
Sep 21, 2022 | 38.24 | 38.36 | 35.79 | 35.83 | 5,481,052 | -1.38(-3.71%) |
Sep 20, 2022 | 37.32 | 37.64 | 36.55 | 37.21 | 3,883,210 | -0.31(-0.83%) |
Sep 19, 2022 | 36.30 | 37.79 | 36.30 | 37.52 | 4,515,959 | -0.03(-0.08%) |
Sep 16, 2022 | 39.27 | 39.28 | 36.57 | 37.55 | 9,789,002 | -2.21(-5.56%) |
Sep 15, 2022 | 40.50 | 41.20 | 39.66 | 39.76 | 5,432,359 | -2.11(-5.04%) |
Sep 14, 2022 | 41.01 | 42.39 | 40.81 | 41.87 | 7,989,638 | +2.01(+5.04%) |
Sep 13, 2022 | 40.48 | 41.39 | 39.70 | 39.86 | 4,450,346 | -1.44(-3.49%) |
Sep 12, 2022 | 40.50 | 41.35 | 39.56 | 41.30 | 4,954,343 | +1.22(+3.04%) |
Sep 09, 2022 | 40.06 | 40.47 | 39.49 | 40.08 | 3,989,737 | +0.80(+2.04%) |
Sep 08, 2022 | 38.17 | 39.45 | 37.55 | 39.28 | 4,959,075 | +1.38(+3.64%) |
Sep 07, 2022 | 37.25 | 38.31 | 36.81 | 37.90 | 5,912,314 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.77 | 38.02 | 38.03 | 5,866,048 | -1.49(-3.77%) |
Sep 02, 2022 | 39.66 | 39.94 | 38.52 | 39.52 | 5,541,209 | +0.65(+1.67%) |
Sep 01, 2022 | 39.51 | 39.93 | 38.74 | 38.87 | 4,687,391 | -1.21(-3.02%) |
Aug 31, 2022 | 37.43 | 40.61 | 37.39 | 40.08 | 7,681,412 | +1.45(+3.75%) |
Aug 30, 2022 | 41.00 | 41.00 | 38.47 | 38.63 | 10,101,870 | -3.41(-8.11%) |
Aug 29, 2022 | 41.54 | 43.26 | 41.43 | 42.04 | 5,561,203 | -0.21(-0.50%) |
Aug 26, 2022 | 42.55 | 43.99 | 42.25 | 42.25 | 4,457,778 | -0.16(-0.38%) |
Aug 25, 2022 | 43.28 | 43.28 | 41.87 | 42.41 | 5,082,192 | -0.68(-1.58%) |
Aug 24, 2022 | 42.32 | 43.36 | 41.74 | 43.09 | 5,512,887 | +0.86(+2.04%) |
Aug 23, 2022 | 44.08 | 45.33 | 41.85 | 42.23 | 9,913,447 | -1.03(-2.38%) |
Aug 22, 2022 | 42.63 | 44.08 | 41.75 | 43.26 | 7,369,489 | +1.39(+3.32%) |
Aug 19, 2022 | 41.97 | 43.19 | 41.75 | 41.87 | 5,308,214 | -0.56(-1.32%) |
Aug 18, 2022 | 40.77 | 42.47 | 40.60 | 42.43 | 7,856,624 | +2.19(+5.44%) |
Aug 17, 2022 | 41.26 | 41.98 | 39.59 | 40.24 | 7,352,613 | -0.31(-0.76%) |
Aug 16, 2022 | 40.86 | 42.16 | 39.80 | 40.55 | 8,272,909 | +1.63(+4.19%) |
Aug 15, 2022 | 38.37 | 39.19 | 37.21 | 38.92 | 6,366,518 | -1.34(-3.33%) |
Aug 12, 2022 | 40.29 | 40.46 | 39.67 | 40.26 | 3,018,265 | -0.05(-0.12%) |
Aug 11, 2022 | 38.77 | 40.60 | 38.53 | 40.31 | 6,816,265 | +2.51(+6.64%) |
Aug 10, 2022 | 37.27 | 38.17 | 36.30 | 37.80 | 5,717,496 | +0.45(+1.20%) |
Aug 09, 2022 | 36.98 | 38.06 | 36.80 | 37.35 | 5,350,041 | +1.33(+3.69%) |
Aug 08, 2022 | 36.27 | 37.18 | 35.42 | 36.02 | 5,663,252 | -0.65(-1.77%) |
Aug 05, 2022 | 35.00 | 38.00 | 34.96 | 36.67 | 5,192,153 | +0.92(+2.57%) |
Aug 04, 2022 | 37.35 | 38.26 | 35.53 | 35.75 | 6,853,470 | -2.15(-5.67%) |
Aug 03, 2022 | 38.05 | 38.52 | 36.09 | 37.90 | 7,426,678 | +0.22(+0.58%) |
Aug 02, 2022 | 39.26 | 39.90 | 37.54 | 37.68 | 5,436,335 | -1.61(-4.10%) |
Aug 01, 2022 | 38.56 | 39.52 | 37.95 | 39.29 | 5,576,749 | -0.35(-0.88%) |
Jul 29, 2022 | 39.54 | 40.95 | 39.08 | 39.64 | 5,841,270 | +1.06(+2.75%) |
Jul 28, 2022 | 40.02 | 40.15 | 37.52 | 38.58 | 9,106,260 | -1.31(-3.28%) |
Jul 27, 2022 | 39.44 | 40.35 | 38.45 | 39.89 | 6,584,626 | +0.55(+1.40%) |
Jul 26, 2022 | 40.08 | 40.36 | 38.52 | 39.34 | 7,791,432 | +0.17(+0.43%) |
Jul 25, 2022 | 37.50 | 39.21 | 36.79 | 39.17 | 6,148,165 | +2.43(+6.61%) |
Jul 22, 2022 | 37.09 | 37.92 | 36.53 | 36.74 | 5,903,124 | -0.09(-0.24%) |
Jul 21, 2022 | 35.55 | 36.83 | 34.72 | 36.83 | 6,005,064 | +0.13(+0.35%) |
Jul 20, 2022 | 34.49 | 36.91 | 34.28 | 36.70 | 5,901,120 | +1.82(+5.22%) |
Jul 19, 2022 | 33.27 | 34.95 | 33.20 | 34.88 | 5,144,680 | +1.24(+3.69%) |
Jul 18, 2022 | 33.70 | 35.03 | 33.47 | 33.64 | 7,603,215 | +0.95(+2.91%) |
Jul 15, 2022 | 32.29 | 32.79 | 31.33 | 32.69 | 6,117,753 | +0.87(+2.73%) |
Jul 14, 2022 | 31.58 | 32.13 | 30.63 | 31.82 | 8,461,955 | -1.17(-3.55%) |
Jul 13, 2022 | 30.26 | 33.72 | 30.26 | 32.99 | 8,527,080 | +2.33(+7.60%) |
Jul 12, 2022 | 30.05 | 31.20 | 29.76 | 30.66 | 4,723,380 | -0.71(-2.26%) |
Jul 11, 2022 | 31.89 | 32.83 | 30.87 | 31.37 | 6,433,331 | +0.37(+1.19%) |
Jul 08, 2022 | 32.14 | 32.15 | 30.71 | 31.00 | 6,471,541 | -0.79(-2.49%) |
Jul 07, 2022 | 29.76 | 32.35 | 29.76 | 31.79 | 8,602,944 | +2.96(+10.27%) |
Jul 06, 2022 | 28.89 | 29.88 | 27.58 | 28.83 | 10,130,865 | -0.40(-1.37%) |
Jul 05, 2022 | 30.52 | 30.85 | 28.27 | 29.23 | 11,126,538 | -1.51(-4.91%) |
Jul 01, 2022 | 31.08 | 31.46 | 29.97 | 30.74 | 9,526,276 | +0.09(+0.29%) |
Jun 30, 2022 | 32.69 | 33.52 | 29.50 | 30.65 | 11,382,920 | -2.83(-8.45%) |
Jun 29, 2022 | 35.36 | 35.76 | 33.20 | 33.48 | 6,379,403 | -1.41(-4.04%) |
Jun 28, 2022 | 34.99 | 35.49 | 33.81 | 34.89 | 6,768,669 | +0.84(+2.47%) |
Jun 27, 2022 | 32.63 | 34.84 | 31.93 | 34.05 | 8,494,623 | +1.78(+5.52%) |
Jun 24, 2022 | 31.14 | 33.07 | 30.55 | 32.27 | 41,902,236 | +1.53(+4.98%) |
Jun 23, 2022 | 33.49 | 33.80 | 29.86 | 30.74 | 12,316,194 | -2.66(-7.96%) |
Jun 22, 2022 | 32.92 | 34.13 | 32.24 | 33.40 | 7,213,527 | -1.31(-3.77%) |
Jun 21, 2022 | 35.01 | 35.45 | 33.74 | 34.71 | 8,999,197 | +0.33(+0.96%) |
Jun 17, 2022 | 36.65 | 36.89 | 32.81 | 34.38 | 17,294,536 | -2.54(-6.88%) |
Jun 16, 2022 | 38.50 | 39.62 | 36.23 | 36.92 | 9,979,750 | -2.03(-5.21%) |
Jun 15, 2022 | 38.65 | 40.01 | 37.74 | 38.95 | 8,624,788 | +0.91(+2.39%) |
Jun 14, 2022 | 42.88 | 43.16 | 36.80 | 38.04 | 16,994,640 | -4.55(-10.68%) |
Jun 13, 2022 | 43.29 | 43.96 | 41.37 | 42.59 | 7,083,920 | -2.49(-5.52%) |
Jun 10, 2022 | 45.09 | 45.96 | 43.65 | 45.08 | 6,668,666 | -0.94(-2.04%) |
Jun 09, 2022 | 46.03 | 46.85 | 44.85 | 46.02 | 6,392,213 | -0.91(-1.94%) |
Jun 08, 2022 | 48.58 | 48.80 | 45.84 | 46.93 | 7,931,699 | -1.38(-2.86%) |
Jun 07, 2022 | 45.93 | 48.52 | 45.57 | 48.31 | 6,089,621 | +2.08(+4.50%) |
Jun 06, 2022 | 45.70 | 46.40 | 44.93 | 46.23 | 6,209,923 | +1.27(+2.82%) |
Jun 03, 2022 | 45.23 | 45.51 | 44.17 | 44.96 | 4,445,091 | -0.13(-0.29%) |
Jun 02, 2022 | 44.37 | 45.42 | 44.04 | 45.09 | 6,246,167 | +0.60(+1.35%) |
Jun 01, 2022 | 43.72 | 45.22 | 43.15 | 44.49 | 5,892,187 | +1.61(+3.75%) |
May 31, 2022 | 45.50 | 46.68 | 42.31 | 42.88 | 9,233,484 | -1.86(-4.16%) |
May 27, 2022 | 42.40 | 44.78 | 42.04 | 44.74 | 6,300,242 | +1.78(+4.14%) |
May 26, 2022 | 41.89 | 44.50 | 41.78 | 42.96 | 9,236,519 | +1.27(+3.05%) |
May 25, 2022 | 40.51 | 41.81 | 40.17 | 41.69 | 9,089,997 | +1.64(+4.09%) |
May 24, 2022 | 38.62 | 40.12 | 38.22 | 40.05 | 11,217,851 | +0.68(+1.73%) |
May 23, 2022 | 35.53 | 39.50 | 35.53 | 39.37 | 12,470,026 | +4.09(+11.59%) |
May 20, 2022 | 35.26 | 35.91 | 34.16 | 35.28 | 7,775,814 | +0.11(+0.31%) |
May 19, 2022 | 33.92 | 36.22 | 33.49 | 35.17 | 8,986,944 | +0.37(+1.06%) |
May 18, 2022 | 36.30 | 36.36 | 34.01 | 34.80 | 12,951,472 | -1.47(-4.05%) |
May 17, 2022 | 34.50 | 36.81 | 34.18 | 36.27 | 9,057,666 | +2.33(+6.87%) |
May 16, 2022 | 33.00 | 34.83 | 32.90 | 33.94 | 7,036,944 | +1.66(+5.14%) |
May 13, 2022 | 32.68 | 33.15 | 32.16 | 32.28 | 7,122,678 | +0.10(+0.31%) |
May 12, 2022 | 32.54 | 33.33 | 31.32 | 32.18 | 8,186,649 | -0.88(-2.66%) |
May 11, 2022 | 33.22 | 34.90 | 32.95 | 33.06 | 9,150,749 | +0.35(+1.07%) |
May 10, 2022 | 32.81 | 33.65 | 30.94 | 32.71 | 10,860,916 | -0.13(-0.40%) |
May 09, 2022 | 36.01 | 36.03 | 32.38 | 32.84 | 11,760,608 | -4.15(-11.22%) |
May 06, 2022 | 37.80 | 38.14 | 36.21 | 36.99 | 7,016,167 | -0.71(-1.88%) |
May 05, 2022 | 38.93 | 39.24 | 35.59 | 37.70 | 8,103,490 | -0.96(-2.48%) |
May 04, 2022 | 38.07 | 38.95 | 37.17 | 38.66 | 9,306,663 | +1.42(+3.81%) |
May 03, 2022 | 35.52 | 38.25 | 35.51 | 37.24 | 10,192,712 | +2.08(+5.92%) |
May 02, 2022 | 34.80 | 35.73 | 33.64 | 35.16 | 9,566,083 | -0.04(-0.11%) |
Apr 29, 2022 | 35.75 | 36.61 | 34.67 | 35.20 | 9,098,292 | -0.67(-1.87%) |
Apr 28, 2022 | 34.00 | 36.92 | 32.22 | 35.87 | 17,316,568 | +2.36(+7.04%) |
Apr 27, 2022 | 32.92 | 33.91 | 31.90 | 33.51 | 8,367,548 | +0.94(+2.89%) |
Apr 26, 2022 | 32.80 | 33.75 | 32.30 | 32.57 | 8,478,131 | +0.09(+0.28%) |
Apr 25, 2022 | 31.82 | 32.75 | 30.85 | 32.48 | 9,739,568 | -0.38(-1.16%) |
Apr 22, 2022 | 34.11 | 34.87 | 32.54 | 32.86 | 6,657,752 | -1.45(-4.23%) |
Apr 21, 2022 | 36.80 | 37.00 | 34.10 | 34.31 | 6,636,858 | -2.08(-5.72%) |
Apr 20, 2022 | 36.24 | 36.77 | 35.22 | 36.39 | 5,874,654 | +0.78(+2.19%) |
Apr 19, 2022 | 35.75 | 35.99 | 34.64 | 35.61 | 7,812,729 | -0.67(-1.85%) |
Apr 18, 2022 | 35.77 | 37.34 | 35.66 | 36.28 | 8,305,274 | +1.00(+2.83%) |
Apr 14, 2022 | 34.60 | 35.86 | 34.28 | 35.28 | 6,056,799 | +0.66(+1.91%) |
Apr 13, 2022 | 33.92 | 34.75 | 33.48 | 34.62 | 6,608,677 | +1.39(+4.18%) |
Apr 12, 2022 | 33.38 | 34.22 | 33.11 | 33.23 | 6,947,435 | +0.46(+1.40%) |
Apr 11, 2022 | 33.14 | 33.23 | 32.38 | 32.77 | 5,911,858 | -0.37(-1.12%) |
Apr 08, 2022 | 31.93 | 33.52 | 31.91 | 33.14 | 6,962,650 | +1.62(+5.14%) |
Apr 07, 2022 | 32.01 | 32.33 | 30.60 | 31.52 | 7,009,327 | -0.10(-0.32%) |
Apr 06, 2022 | 30.93 | 32.62 | 30.67 | 31.62 | 8,692,015 | +1.20(+3.94%) |
Apr 05, 2022 | 31.65 | 32.35 | 30.40 | 30.42 | 6,226,710 | -0.66(-2.12%) |
Apr 04, 2022 | 31.49 | 31.84 | 30.57 | 31.08 | 4,464,422 | +0.01(+0.03%) |
Apr 01, 2022 | 30.37 | 31.58 | 30.36 | 31.07 | 5,057,348 | +0.54(+1.77%) |
Mar 31, 2022 | 30.61 | 31.70 | 30.45 | 30.53 | 8,122,423 | +0.04(+0.13%) |
Mar 30, 2022 | 31.58 | 31.85 | 30.38 | 30.49 | 5,857,529 | -0.38(-1.23%) |
Mar 29, 2022 | 29.79 | 30.95 | 29.30 | 30.87 | 7,717,881 | -0.20(-0.64%) |
Mar 28, 2022 | 30.41 | 31.28 | 30.20 | 31.07 | 6,463,864 | -0.17(-0.54%) |
Mar 25, 2022 | 29.02 | 31.27 | 28.98 | 31.24 | 9,758,190 | +2.22(+7.65%) |
Mar 24, 2022 | 28.65 | 29.75 | 28.39 | 29.02 | 7,145,377 | +0.38(+1.33%) |
Mar 23, 2022 | 27.42 | 28.72 | 27.13 | 28.64 | 9,488,038 | +1.50(+5.53%) |
Mar 22, 2022 | 26.73 | 27.15 | 26.04 | 27.14 | 8,238,879 | +0.65(+2.45%) |
Mar 21, 2022 | 26.25 | 27.07 | 26.04 | 26.49 | 7,091,852 | +0.89(+3.48%) |
Mar 18, 2022 | 26.00 | 26.18 | 25.45 | 25.60 | 9,366,421 | -0.09(-0.35%) |
Mar 17, 2022 | 25.78 | 26.10 | 25.42 | 25.69 | 7,221,659 | +0.58(+2.31%) |
Mar 16, 2022 | 25.20 | 25.39 | 24.47 | 25.11 | 6,602,205 | -0.02(-0.08%) |
Mar 15, 2022 | 24.45 | 25.31 | 24.25 | 25.13 | 7,677,484 | -0.21(-0.83%) |
Mar 14, 2022 | 26.03 | 26.20 | 24.84 | 25.34 | 11,103,864 | -1.33(-4.99%) |
Mar 11, 2022 | 26.04 | 27.31 | 25.95 | 26.67 | 7,296,277 | +0.09(+0.34%) |
Mar 10, 2022 | 26.47 | 26.58 | 9,172,258 | +0.26(+0.99%) | ||
Mar 09, 2022 | 25.10 | 26.41 | 24.71 | 26.32 | 10,648,323 | +0.27(+1.04%) |
Mar 08, 2022 | 26.59 | 26.99 | 25.55 | 26.05 | 11,589,820 | -0.20(-0.76%) |
Mar 07, 2022 | 25.54 | 27.13 | 25.12 | 26.25 | 12,882,089 | +0.83(+3.27%) |
Mar 04, 2022 | 24.25 | 25.52 | 24.06 | 25.42 | 9,545,107 | +1.44(+6.01%) |
Mar 03, 2022 | 24.03 | 24.49 | 23.66 | 23.98 | 6,882,712 | -0.36(-1.48%) |
Mar 02, 2022 | 24.35 | 24.71 | 23.95 | 24.34 | 8,737,839 | +0.45(+1.88%) |
Mar 01, 2022 | 23.40 | 24.19 | 23.24 | 23.89 | 11,123,607 | +0.96(+4.19%) |
Feb 28, 2022 | 22.72 | 23.13 | 22.36 | 22.93 | 10,307,909 | +0.28(+1.24%) |
Feb 25, 2022 | 22.43 | 22.66 | 21.92 | 22.65 | 7,639,051 | +0.12(+0.53%) |
Feb 24, 2022 | 22.42 | 22.82 | 21.68 | 22.53 | 14,187,254 | +0.51(+2.32%) |
Feb 23, 2022 | 20.62 | 22.43 | 20.55 | 22.02 | 11,149,340 | +1.65(+8.10%) |
Feb 22, 2022 | 22.50 | 22.64 | 20.24 | 20.37 | 11,076,126 | -1.31(-6.04%) |
Feb 18, 2022 | 21.68 | 0 | +0.93(+4.48%) | |||
Feb 17, 2022 | 20.32 | 21.31 | 19.38 | 20.75 | 13,279,417 | +0.53(+2.62%) |
Feb 16, 2022 | 20.77 | 21.25 | 19.88 | 20.22 | 9,146,187 | -0.23(-1.12%) |
Feb 15, 2022 | 19.82 | 20.46 | 19.52 | 20.45 | 7,908,529 | +0.31(+1.54%) |
Feb 14, 2022 | 20.21 | 20.56 | 19.81 | 20.14 | 8,362,666 | -0.02(-0.10%) |
Feb 11, 2022 | 19.55 | 20.28 | 19.40 | 20.16 | 7,688,664 | +0.65(+3.33%) |
Feb 10, 2022 | 19.01 | 20.14 | 18.94 | 19.51 | 10,098,107 | +0.20(+1.04%) |
Feb 09, 2022 | 19.46 | 19.75 | 19.12 | 19.31 | 7,766,761 | -0.40(-2.03%) |
Feb 08, 2022 | 20.43 | 20.43 | 19.52 | 19.71 | 7,819,645 | -0.72(-3.52%) |
Feb 07, 2022 | 20.63 | 20.89 | 20.08 | 20.43 | 6,761,128 | -0.51(-2.44%) |
Feb 04, 2022 | 20.87 | 21.69 | 20.66 | 20.94 | 7,451,675 | +0.05(+0.24%) |
Feb 03, 2022 | 20.82 | 20.76 | 20.89 | 8,429,499 | -1.02(-4.66%) | |
Feb 02, 2022 | 20.57 | 22.03 | 20.15 | 21.91 | 14,172,268 | +1.82(+9.06%) |
Feb 01, 2022 | 19.37 | 20.79 | 19.11 | 20.09 | 13,237,645 | +0.56(+2.87%) |
Jan 31, 2022 | 19.60 | 19.89 | 19.53 | 8,361,500 | -0.09(-0.46%) | |
Jan 28, 2022 | 19.04 | 19.83 | 18.62 | 19.62 | 10,419,704 | +1.09(+5.88%) |
Jan 27, 2022 | 18.99 | 19.03 | 17.61 | 18.53 | 11,617,965 | +0.14(+0.76%) |
Jan 26, 2022 | 18.83 | 19.40 | 18.32 | 18.39 | 7,903,566 | +0.16(+0.88%) |
Jan 25, 2022 | 17.17 | 18.43 | 16.97 | 18.23 | 8,385,261 | +0.62(+3.52%) |
Jan 24, 2022 | 16.50 | 17.64 | 15.98 | 17.61 | 11,229,478 | +0.64(+3.77%) |
Jan 21, 2022 | 17.46 | 17.65 | 16.79 | 16.97 | 10,950,771 | -0.50(-2.86%) |
Jan 20, 2022 | 18.44 | 18.86 | 17.45 | 17.47 | 8,450,701 | -1.27(-6.78%) |
Jan 19, 2022 | 19.20 | 19.41 | 18.69 | 18.74 | 5,606,540 | -0.48(-2.50%) |
Jan 18, 2022 | 20.28 | 20.39 | 19.20 | 19.22 | 7,605,503 | -0.81(-4.04%) |
Jan 14, 2022 | 20.03 | 0 | +0.09(+0.45%) | |||
Jan 13, 2022 | 20.27 | 20.74 | 19.84 | 19.94 | 6,003,169 | -0.82(-3.95%) |
Jan 12, 2022 | 19.67 | 20.90 | 19.54 | 20.76 | 10,343,988 | +1.42(+7.34%) |
Jan 11, 2022 | 19.10 | 19.53 | 18.41 | 19.34 | 9,322,647 | +0.08(+0.42%) |
Jan 10, 2022 | 19.13 | 19.48 | 18.52 | 19.26 | 8,133,152 | +0.82(+4.45%) |
Jan 07, 2022 | 18.36 | 18.82 | 18.18 | 18.44 | 4,932,105 | +0.16(+0.88%) |
Jan 06, 2022 | 17.89 | 18.46 | 17.33 | 18.28 | 6,725,810 | +0.96(+5.54%) |
Jan 05, 2022 | 18.28 | 18.75 | 17.26 | 17.32 | 8,216,982 | -0.75(-4.15%) |
Jan 04, 2022 | 17.74 | 18.54 | 17.72 | 18.07 | 6,771,108 | +0.34(+1.92%) |
Jan 03, 2022 | 17.33 | 18.03 | 17.25 | 17.73 | 5,511,572 | +0.23(+1.31%) |
Dec 31, 2021 | 17.85 | 17.86 | 17.30 | 17.50 | 4,864,591 | -0.30(-1.69%) |
Dec 30, 2021 | 18.72 | 18.87 | 17.76 | 17.80 | 4,033,688 | -0.91(-4.86%) |
Dec 29, 2021 | 18.85 | 19.10 | 18.57 | 18.71 | 3,971,509 | -0.06(-0.32%) |
Dec 28, 2021 | 19.07 | 19.27 | 18.61 | 18.77 | 3,499,407 | -0.30(-1.57%) |
Dec 27, 2021 | 18.16 | 19.08 | 17.86 | 19.07 | 3,724,791 | +1.01(+5.59%) |
Dec 23, 2021 | 18.11 | 18.40 | 17.95 | 18.06 | 3,149,527 | -0.05(-0.28%) |
Dec 22, 2021 | 18.27 | 18.40 | 17.77 | 18.11 | 4,195,892 | +0.04(+0.22%) |
Dec 21, 2021 | 17.34 | 18.25 | 17.21 | 18.07 | 6,029,629 | +1.06(+6.23%) |
Dec 20, 2021 | 16.74 | 17.08 | 16.19 | 17.01 | 5,670,779 | -0.10(-0.58%) |
Dec 17, 2021 | 17.21 | 17.56 | 16.93 | 17.11 | 8,471,217 | -0.39(-2.23%) |
Dec 16, 2021 | 17.36 | 18.17 | 17.36 | 17.50 | 6,643,199 | +0.38(+2.22%) |
Dec 15, 2021 | 16.42 | 17.22 | 16.27 | 17.12 | 8,350,836 | +0.80(+4.90%) |
Dec 14, 2021 | 16.40 | 16.74 | 16.34 | 16.32 | 3,988,645 | -0.28(-1.69%) |
Dec 13, 2021 | 17.22 | 17.48 | 16.56 | 16.60 | 5,307,249 | -0.81(-4.65%) |
Dec 10, 2021 | 17.49 | 17.67 | 16.80 | 17.41 | 5,457,062 | +0.17(+0.99%) |
Dec 09, 2021 | 17.25 | 17.49 | 16.89 | 17.24 | 5,497,900 | +0.02(+0.12%) |
Dec 08, 2021 | 17.39 | 17.61 | 17.17 | 17.22 | 4,956,036 | +0.18(+1.06%) |
Dec 07, 2021 | 16.79 | 17.41 | 16.69 | 17.04 | 7,082,167 | +0.72(+4.41%) |
Dec 06, 2021 | 16.00 | 16.69 | 15.38 | 16.32 | 6,919,447 | +0.01(+0.06%) |
Dec 03, 2021 | 16.88 | 17.01 | 15.79 | 16.31 | 6,760,757 | -0.06(-0.37%) |
Dec 02, 2021 | 15.81 | 16.78 | 15.58 | 16.37 | 8,826,099 | +0.54(+3.41%) |