Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.28 | 31.90 | 30.19 | 31.87 | 7,755,939 | +1.51(+4.99%) |
Nov 29, 2022 | 30.42 | 30.70 | 30.20 | 30.35 | 3,548,170 | -0.04(-0.13%) |
Nov 28, 2022 | 30.26 | 30.43 | 30.06 | 30.39 | 2,945,961 | -0.10(-0.34%) |
Nov 25, 2022 | 30.49 | 30.62 | 30.41 | 30.50 | 1,352,080 | +0.28(+0.91%) |
Nov 23, 2022 | 30.68 | 30.84 | 30.12 | 30.22 | 3,503,097 | -0.49(-1.58%) |
Nov 22, 2022 | 30.48 | 30.81 | 30.46 | 30.71 | 3,515,134 | +0.35(+1.16%) |
Nov 21, 2022 | 29.95 | 30.42 | 29.79 | 30.35 | 4,590,843 | +0.29(+0.95%) |
Nov 18, 2022 | 29.49 | 30.20 | 29.34 | 30.07 | 5,298,580 | +1.01(+3.47%) |
Nov 17, 2022 | 28.12 | 29.20 | 28.10 | 29.06 | 3,763,830 | +0.55(+1.94%) |
Nov 16, 2022 | 28.86 | 28.86 | 28.49 | 28.51 | 2,934,558 | -0.50(-1.74%) |
Nov 15, 2022 | 29.12 | 29.34 | 28.82 | 29.01 | 2,858,749 | +0.21(+0.73%) |
Nov 14, 2022 | 28.93 | 29.44 | 28.78 | 28.80 | 2,617,151 | -0.25(-0.85%) |
Nov 11, 2022 | 29.20 | 29.20 | 28.75 | 29.05 | 2,293,263 | -0.01(-0.03%) |
Nov 10, 2022 | 28.55 | 29.06 | 28.33 | 29.06 | 3,559,524 | +1.50(+5.43%) |
Nov 09, 2022 | 28.36 | 28.42 | 27.46 | 27.56 | 3,863,817 | -1.05(-3.66%) |
Nov 08, 2022 | 28.53 | 28.99 | 28.27 | 28.61 | 5,030,950 | +0.21(+0.74%) |
Nov 07, 2022 | 28.82 | 28.92 | 28.31 | 28.40 | 3,731,360 | -0.29(-1.00%) |
Nov 04, 2022 | 28.85 | 29.19 | 28.21 | 28.69 | 3,945,533 | +0.27(+0.94%) |
Nov 03, 2022 | 28.34 | 28.60 | 28.14 | 28.42 | 2,616,428 | -0.26(-0.90%) |
Nov 02, 2022 | 29.36 | 29.80 | 28.67 | 28.68 | 5,151,564 | -0.76(-2.59%) |
Nov 01, 2022 | 29.37 | 29.61 | 29.04 | 29.44 | 3,348,038 | +0.30(+1.01%) |
Oct 31, 2022 | 29.20 | 29.34 | 28.92 | 29.14 | 3,348,214 | -0.22(-0.75%) |
Oct 28, 2022 | 28.98 | 29.39 | 28.63 | 29.36 | 3,373,894 | +0.52(+1.82%) |
Oct 27, 2022 | 28.84 | 29.03 | 28.30 | 28.84 | 3,616,323 | +0.27(+0.93%) |
Oct 26, 2022 | 28.57 | 29.05 | 27.54 | 28.57 | 7,246,985 | +0.80(+2.88%) |
Oct 25, 2022 | 27.05 | 27.90 | 26.98 | 27.77 | 5,537,193 | +0.64(+2.35%) |
Oct 24, 2022 | 27.40 | 27.60 | 26.89 | 27.14 | 4,524,326 | -0.26(-0.94%) |
Oct 21, 2022 | 27.28 | 27.51 | 26.63 | 27.39 | 5,961,569 | +1.10(+4.17%) |
Oct 20, 2022 | 26.03 | 26.76 | 25.94 | 26.30 | 5,597,098 | +0.23(+0.88%) |
Oct 19, 2022 | 25.89 | 26.41 | 25.77 | 26.07 | 4,183,478 | -0.07(-0.26%) |
Oct 18, 2022 | 26.28 | 26.42 | 25.69 | 26.14 | 3,965,837 | +0.79(+3.12%) |
Oct 17, 2022 | 25.11 | 25.45 | 25.07 | 25.34 | 3,585,761 | +0.76(+3.10%) |
Oct 14, 2022 | 25.30 | 25.53 | 24.54 | 24.58 | 5,068,203 | -0.49(-1.94%) |
Oct 13, 2022 | 24.29 | 25.25 | 23.98 | 25.07 | 7,473,767 | +0.39(+1.58%) |
Oct 12, 2022 | 24.79 | 24.92 | 24.58 | 24.68 | 2,570,563 | +0.10(+0.39%) |
Oct 11, 2022 | 24.90 | 25.20 | 24.49 | 24.58 | 2,831,276 | -0.50(-1.97%) |
Oct 10, 2022 | 25.76 | 25.76 | 24.76 | 25.08 | 2,905,601 | -0.39(-1.53%) |
Oct 07, 2022 | 25.94 | 25.99 | 25.35 | 25.47 | 2,432,825 | -0.76(-2.91%) |
Oct 06, 2022 | 26.19 | 26.48 | 26.07 | 26.23 | 2,556,858 | -0.04(-0.15%) |
Oct 05, 2022 | 25.97 | 26.42 | 25.86 | 26.27 | 2,240,161 | -0.05(-0.18%) |
Oct 04, 2022 | 25.74 | 26.33 | 25.72 | 26.32 | 2,514,515 | +1.01(+3.99%) |
Oct 03, 2022 | 25.23 | 25.63 | 25.14 | 25.31 | 4,173,309 | +0.43(+1.72%) |
Sep 30, 2022 | 24.94 | 25.41 | 24.86 | 24.88 | 3,296,078 | +0.01(+0.04%) |
Sep 29, 2022 | 25.15 | 25.20 | 24.63 | 24.87 | 2,802,189 | -0.54(-2.14%) |
Sep 28, 2022 | 24.91 | 25.64 | 24.89 | 25.41 | 2,903,928 | +0.63(+2.54%) |
Sep 27, 2022 | 25.14 | 25.27 | 24.51 | 24.78 | 2,844,000 | +0.05(+0.19%) |
Sep 26, 2022 | 25.10 | 25.45 | 24.73 | 24.74 | 4,106,047 | -0.39(-1.55%) |
Sep 23, 2022 | 24.96 | 25.15 | 24.76 | 25.13 | 3,433,268 | +0.05(+0.19%) |
Sep 22, 2022 | 25.02 | 25.16 | 24.80 | 25.08 | 4,490,089 | -0.03(-0.11%) |
Sep 21, 2022 | 25.74 | 26.04 | 25.11 | 25.11 | 3,600,985 | -0.50(-1.93%) |
Sep 20, 2022 | 25.78 | 25.83 | 25.43 | 25.60 | 3,127,207 | -0.41(-1.57%) |
Sep 19, 2022 | 25.88 | 26.24 | 25.65 | 26.01 | 4,003,684 | -0.29(-1.09%) |
Sep 16, 2022 | 26.40 | 26.40 | 25.84 | 26.30 | 6,947,562 | -0.35(-1.32%) |
Sep 15, 2022 | 26.72 | 26.98 | 26.51 | 26.65 | 3,236,045 | -0.07(-0.25%) |
Sep 14, 2022 | 26.68 | 26.91 | 26.48 | 26.72 | 4,233,909 | +0.03(+0.11%) |
Sep 13, 2022 | 27.52 | 27.56 | 26.59 | 26.69 | 2,828,867 | -1.32(-4.73%) |
Sep 12, 2022 | 27.89 | 28.33 | 27.79 | 28.01 | 2,788,309 | +0.35(+1.27%) |
Sep 09, 2022 | 27.53 | 27.76 | 27.41 | 27.66 | 2,320,331 | +0.33(+1.22%) |
Sep 08, 2022 | 26.67 | 27.46 | 26.59 | 27.33 | 3,415,359 | +0.48(+1.77%) |
Sep 07, 2022 | 26.49 | 26.86 | 26.31 | 26.85 | 2,932,643 | +0.41(+1.55%) |
Sep 06, 2022 | 26.80 | 26.86 | 26.17 | 26.44 | 4,294,586 | -0.24(-0.89%) |
Sep 02, 2022 | 27.14 | 27.30 | 26.53 | 26.68 | 3,419,188 | -0.12(-0.46%) |
Sep 01, 2022 | 26.90 | 26.98 | 26.33 | 26.80 | 4,402,688 | -0.27(-0.99%) |
Aug 31, 2022 | 27.57 | 27.91 | 27.02 | 27.07 | 5,980,243 | -0.28(-1.01%) |
Aug 30, 2022 | 27.90 | 27.99 | 27.24 | 27.34 | 3,551,121 | -0.43(-1.53%) |
Aug 29, 2022 | 27.62 | 28.01 | 27.33 | 27.77 | 5,946,302 | -0.02(-0.07%) |
Aug 26, 2022 | 28.72 | 28.79 | 27.70 | 27.79 | 3,598,212 | -0.94(-3.26%) |
Aug 25, 2022 | 27.57 | 28.80 | 27.56 | 28.73 | 7,092,784 | +1.31(+4.79%) |
Aug 24, 2022 | 27.41 | 27.63 | 27.22 | 27.41 | 1,640,795 | -0.03(-0.10%) |
Aug 23, 2022 | 27.38 | 27.79 | 27.37 | 27.44 | 2,115,616 | +0.05(+0.17%) |
Aug 22, 2022 | 27.72 | 27.81 | 27.36 | 27.39 | 1,968,864 | -0.72(-2.56%) |
Aug 19, 2022 | 28.44 | 28.51 | 27.91 | 28.11 | 2,978,014 | -0.50(-1.75%) |
Aug 18, 2022 | 27.58 | 28.62 | 27.48 | 28.61 | 5,098,319 | +1.36(+5.00%) |
Aug 17, 2022 | 27.22 | 27.42 | 26.91 | 27.25 | 1,898,337 | -0.26(-0.96%) |
Aug 16, 2022 | 27.40 | 27.69 | 27.28 | 27.52 | 2,263,254 | +0.06(+0.21%) |
Aug 15, 2022 | 27.09 | 27.50 | 26.91 | 27.46 | 2,971,424 | +0.12(+0.45%) |
Aug 12, 2022 | 27.31 | 27.72 | 27.20 | 27.34 | 1,772,944 | +0.16(+0.59%) |
Aug 11, 2022 | 27.20 | 27.52 | 26.98 | 27.17 | 2,660,967 | +0.02(+0.07%) |
Aug 10, 2022 | 26.74 | 27.25 | 26.53 | 27.16 | 2,731,424 | +0.85(+3.24%) |
Aug 09, 2022 | 26.56 | 26.58 | 26.17 | 26.30 | 2,697,540 | -0.27(-1.03%) |
Aug 08, 2022 | 26.81 | 26.85 | 26.40 | 26.58 | 3,132,799 | +0.07(+0.25%) |
Aug 05, 2022 | 26.23 | 26.52 | 26.01 | 26.51 | 3,064,302 | +0.11(+0.43%) |
Aug 04, 2022 | 26.74 | 26.77 | 26.29 | 26.40 | 3,024,155 | -0.27(-1.03%) |
Aug 03, 2022 | 26.27 | 26.73 | 26.08 | 26.67 | 2,898,853 | +0.47(+1.80%) |
Aug 02, 2022 | 26.38 | 26.49 | 26.03 | 26.20 | 4,236,250 | -0.26(-0.96%) |
Aug 01, 2022 | 26.35 | 26.67 | 26.15 | 26.46 | 3,761,728 | -0.05(-0.18%) |
Jul 29, 2022 | 26.44 | 26.71 | 26.21 | 26.50 | 5,190,369 | +0.03(+0.11%) |
Jul 28, 2022 | 26.45 | 26.74 | 26.13 | 26.48 | 6,459,460 | +0.27(+1.05%) |
Jul 27, 2022 | 24.81 | 26.47 | 24.77 | 26.20 | 10,328,575 | -0.34(-1.28%) |
Jul 26, 2022 | 26.87 | 26.98 | 26.42 | 26.54 | 5,276,004 | -0.33(-1.23%) |
Jul 25, 2022 | 27.17 | 27.21 | 26.73 | 26.87 | 6,067,958 | -0.18(-0.66%) |
Jul 22, 2022 | 27.66 | 27.77 | 26.73 | 27.05 | 3,909,794 | -0.60(-2.15%) |
Jul 21, 2022 | 27.03 | 27.66 | 27.03 | 27.65 | 3,841,457 | +0.67(+2.49%) |
Jul 20, 2022 | 26.74 | 27.43 | 26.71 | 26.98 | 7,772,899 | -0.61(-2.23%) |
Jul 19, 2022 | 26.90 | 27.62 | 26.86 | 27.59 | 3,188,728 | +0.95(+3.59%) |
Jul 18, 2022 | 26.67 | 27.07 | 26.14 | 26.64 | 5,530,351 | -0.33(-1.23%) |
Jul 15, 2022 | 26.83 | 27.00 | 26.59 | 26.97 | 2,486,146 | +0.46(+1.75%) |
Jul 14, 2022 | 26.37 | 26.65 | 25.87 | 26.50 | 3,267,381 | +0.05(+0.18%) |
Jul 13, 2022 | 25.95 | 26.70 | 25.84 | 26.46 | 3,324,743 | -0.37(-1.37%) |
Jul 12, 2022 | 27.09 | 27.33 | 26.55 | 26.82 | 2,428,696 | -0.28(-1.05%) |
Jul 11, 2022 | 27.10 | 27.29 | 26.93 | 27.11 | 2,380,903 | -0.11(-0.42%) |
Jul 08, 2022 | 27.13 | 27.38 | 26.87 | 27.22 | 2,336,578 | +0.12(+0.45%) |
Jul 07, 2022 | 26.82 | 27.39 | 26.82 | 27.10 | 2,294,008 | +0.54(+2.03%) |
Jul 06, 2022 | 26.52 | 26.73 | 26.30 | 26.56 | 3,059,414 | +0.05(+0.18%) |
Jul 05, 2022 | 26.24 | 26.54 | 25.57 | 26.51 | 5,323,596 | -0.17(-0.64%) |
Jul 01, 2022 | 26.95 | 27.03 | 26.31 | 26.68 | 3,166,790 | -0.26(-0.98%) |
Jun 30, 2022 | 26.93 | 27.26 | 26.77 | 26.95 | 3,776,739 | -0.27(-1.01%) |
Jun 29, 2022 | 27.10 | 27.28 | 26.75 | 27.22 | 2,547,925 | +0.11(+0.42%) |
Jun 28, 2022 | 27.77 | 27.92 | 27.07 | 27.11 | 2,609,429 | -0.47(-1.71%) |
Jun 27, 2022 | 27.57 | 27.73 | 27.28 | 27.58 | 2,500,769 | +0.02(+0.07%) |
Jun 24, 2022 | 26.94 | 27.61 | 26.94 | 27.56 | 3,872,351 | +0.88(+3.30%) |
Jun 23, 2022 | 26.66 | 26.86 | 26.41 | 26.68 | 4,008,602 | +0.06(+0.21%) |
Jun 22, 2022 | 26.55 | 26.75 | 26.29 | 26.63 | 3,083,101 | -0.22(-0.81%) |
Jun 21, 2022 | 26.58 | 26.97 | 26.46 | 26.84 | 3,765,430 | +0.72(+2.75%) |
Jun 17, 2022 | 26.07 | 26.30 | 25.64 | 26.13 | 7,244,967 | -0.02(-0.07%) |
Jun 16, 2022 | 26.48 | 26.48 | 25.87 | 26.14 | 3,495,161 | -0.88(-3.25%) |
Jun 15, 2022 | 26.96 | 27.36 | 26.56 | 27.02 | 3,545,942 | +0.25(+0.92%) |
Jun 14, 2022 | 26.74 | 27.37 | 26.54 | 26.78 | 3,876,848 | +0.24(+0.89%) |
Jun 13, 2022 | 26.75 | 26.89 | 26.39 | 26.54 | 3,661,817 | -0.70(-2.57%) |
Jun 10, 2022 | 27.50 | 27.56 | 27.06 | 27.24 | 4,300,352 | -0.73(-2.60%) |
Jun 09, 2022 | 28.50 | 28.60 | 27.96 | 27.97 | 3,251,566 | -0.63(-2.21%) |
Jun 08, 2022 | 28.93 | 29.05 | 28.59 | 28.60 | 2,701,483 | -0.61(-2.07%) |
Jun 07, 2022 | 28.80 | 29.25 | 28.67 | 29.21 | 1,800,406 | +0.18(+0.62%) |
Jun 06, 2022 | 29.40 | 29.54 | 28.91 | 29.03 | 1,982,674 | -0.09(-0.32%) |
Jun 03, 2022 | 29.26 | 29.37 | 28.93 | 29.12 | 2,568,562 | -0.35(-1.19%) |
Jun 02, 2022 | 28.92 | 29.49 | 28.61 | 29.47 | 2,342,836 | +0.40(+1.37%) |
Jun 01, 2022 | 29.22 | 29.30 | 28.73 | 29.08 | 3,316,697 | +0.07(+0.23%) |
May 31, 2022 | 29.18 | 29.26 | 28.75 | 29.01 | 5,365,191 | -0.31(-1.06%) |
May 27, 2022 | 29.10 | 29.33 | 28.90 | 29.32 | 3,052,695 | +0.56(+1.96%) |
May 26, 2022 | 28.35 | 29.06 | 28.34 | 28.76 | 3,702,008 | +0.52(+1.83%) |
May 25, 2022 | 27.84 | 28.55 | 27.71 | 28.24 | 4,736,729 | +0.33(+1.18%) |
May 24, 2022 | 27.74 | 28.05 | 27.25 | 27.91 | 4,893,101 | +0.10(+0.37%) |
May 23, 2022 | 27.36 | 27.95 | 27.15 | 27.81 | 3,554,762 | +0.70(+2.56%) |
May 20, 2022 | 27.33 | 27.36 | 26.27 | 27.11 | 5,601,993 | +0.07(+0.24%) |
May 19, 2022 | 26.97 | 27.56 | 26.50 | 27.05 | 6,312,017 | -0.99(-3.52%) |
May 18, 2022 | 29.21 | 29.37 | 27.68 | 28.03 | 6,012,897 | -1.47(-4.97%) |
May 17, 2022 | 28.80 | 29.51 | 28.74 | 29.50 | 4,704,776 | +1.07(+3.77%) |
May 16, 2022 | 28.69 | 28.72 | 28.28 | 28.43 | 5,023,046 | -0.18(-0.62%) |
May 13, 2022 | 28.18 | 28.70 | 27.98 | 28.61 | 6,051,440 | +0.74(+2.66%) |
May 12, 2022 | 28.59 | 28.64 | 27.38 | 27.87 | 7,978,019 | -0.85(-2.94%) |
May 11, 2022 | 28.95 | 29.51 | 28.68 | 28.71 | 3,850,492 | -0.49(-1.67%) |
May 10, 2022 | 29.11 | 29.41 | 28.70 | 29.20 | 3,818,962 | +0.37(+1.27%) |
May 09, 2022 | 29.87 | 29.93 | 28.78 | 28.83 | 4,836,115 | -1.29(-4.27%) |
May 06, 2022 | 29.53 | 30.41 | 29.53 | 30.12 | 5,270,727 | +0.27(+0.91%) |
May 05, 2022 | 30.52 | 30.84 | 29.52 | 29.85 | 5,664,861 | -1.07(-3.46%) |
May 04, 2022 | 30.31 | 31.05 | 30.20 | 30.92 | 5,855,308 | +0.58(+1.92%) |
May 03, 2022 | 30.26 | 30.85 | 30.17 | 30.34 | 4,516,555 | +0.06(+0.19%) |
May 02, 2022 | 29.90 | 30.31 | 29.61 | 30.28 | 4,503,312 | +0.68(+2.28%) |
Apr 29, 2022 | 30.50 | 30.94 | 29.53 | 29.60 | 4,826,275 | -1.09(-3.55%) |
Apr 28, 2022 | 30.21 | 30.79 | 29.94 | 30.69 | 4,988,831 | +0.73(+2.44%) |
Apr 27, 2022 | 30.54 | 30.62 | 29.41 | 29.96 | 7,565,129 | -1.60(-5.06%) |
Apr 26, 2022 | 32.49 | 32.69 | 31.47 | 31.56 | 4,631,751 | -0.96(-2.95%) |
Apr 25, 2022 | 32.87 | 32.99 | 31.34 | 32.51 | 7,242,689 | -0.50(-1.51%) |
Apr 22, 2022 | 33.89 | 34.02 | 32.97 | 33.01 | 4,027,572 | -0.94(-2.77%) |
Apr 21, 2022 | 34.75 | 34.92 | 33.89 | 33.95 | 4,117,463 | -0.33(-0.96%) |
Apr 20, 2022 | 33.79 | 34.42 | 33.79 | 34.28 | 3,527,519 | +0.69(+2.04%) |
Apr 19, 2022 | 32.97 | 33.69 | 32.84 | 33.59 | 2,686,487 | +0.63(+1.91%) |
Apr 18, 2022 | 32.92 | 33.32 | 32.81 | 32.97 | 3,074,025 | -0.03(-0.09%) |
Apr 14, 2022 | 33.12 | 33.50 | 32.92 | 32.99 | 5,975,224 | -0.08(-0.26%) |
Apr 13, 2022 | 32.36 | 33.11 | 32.20 | 33.08 | 4,128,161 | +0.94(+2.92%) |
Apr 12, 2022 | 32.56 | 33.07 | 31.97 | 32.14 | 3,400,742 | -0.18(-0.55%) |
Apr 11, 2022 | 33.13 | 33.21 | 32.28 | 32.32 | 3,850,843 | -0.96(-2.88%) |
Apr 08, 2022 | 33.57 | 33.57 | 33.11 | 33.27 | 2,448,923 | -0.25(-0.76%) |
Apr 07, 2022 | 33.29 | 33.74 | 33.16 | 33.53 | 3,282,014 | +0.11(+0.34%) |
Apr 06, 2022 | 33.89 | 33.91 | 33.11 | 33.42 | 5,152,615 | -0.67(-1.96%) |
Apr 05, 2022 | 34.39 | 34.63 | 33.90 | 34.08 | 3,752,663 | -0.47(-1.36%) |
Apr 04, 2022 | 34.59 | 34.69 | 34.17 | 34.55 | 3,924,515 | -0.04(-0.11%) |
Apr 01, 2022 | 35.00 | 35.07 | 33.43 | 34.59 | 6,992,296 | -0.31(-0.89%) |
Mar 31, 2022 | 35.22 | 35.82 | 34.89 | 34.90 | 5,912,862 | -0.39(-1.12%) |
Mar 30, 2022 | 35.42 | 35.61 | 34.82 | 35.29 | 6,762,432 | -0.10(-0.29%) |
Mar 29, 2022 | 35.20 | 35.44 | 34.34 | 35.40 | 6,798,726 | +0.36(+1.02%) |
Mar 28, 2022 | 34.30 | 35.04 | 34.09 | 35.04 | 6,597,656 | +0.74(+2.16%) |
Mar 25, 2022 | 33.53 | 34.39 | 33.19 | 34.30 | 6,886,747 | +0.81(+2.41%) |
Mar 24, 2022 | 33.08 | 33.51 | 32.89 | 33.49 | 3,545,737 | +0.55(+1.68%) |
Mar 23, 2022 | 33.36 | 33.49 | 32.89 | 32.94 | 3,433,172 | -0.57(-1.71%) |
Mar 22, 2022 | 33.17 | 33.63 | 32.99 | 33.51 | 3,717,953 | +0.35(+1.05%) |
Mar 21, 2022 | 33.28 | 33.53 | 32.84 | 33.16 | 5,154,912 | +0.00(+0.00%) |
Mar 18, 2022 | 32.55 | 33.22 | 32.34 | 33.16 | 12,857,934 | +0.62(+1.90%) |
Mar 17, 2022 | 32.02 | 32.72 | 31.92 | 32.54 | 5,781,002 | +0.45(+1.40%) |
Mar 16, 2022 | 32.22 | 32.31 | 31.38 | 32.09 | 5,791,756 | -0.20(-0.61%) |
Mar 15, 2022 | 31.52 | 32.34 | 31.42 | 32.29 | 4,948,995 | +1.02(+3.27%) |
Mar 14, 2022 | 31.37 | 31.69 | 30.94 | 31.27 | 4,680,662 | +0.14(+0.45%) |
Mar 11, 2022 | 31.52 | 32.16 | 31.10 | 31.12 | 2,555,162 | -0.10(-0.33%) |
Mar 10, 2022 | 31.46 | 31.84 | 31.12 | 31.23 | 4,038,076 | -0.41(-1.31%) |
Mar 09, 2022 | 31.57 | 31.87 | 31.29 | 31.64 | 2,622,521 | +0.76(+2.46%) |
Mar 08, 2022 | 31.24 | 31.57 | 30.57 | 30.88 | 4,657,885 | -0.15(-0.48%) |
Mar 07, 2022 | 31.99 | 32.10 | 31.02 | 31.03 | 3,449,193 | -1.04(-3.25%) |
Mar 04, 2022 | 31.80 | 32.10 | 31.65 | 32.07 | 2,907,643 | -0.17(-0.52%) |
Mar 03, 2022 | 32.38 | 32.48 | 32.02 | 32.24 | 3,074,239 | +0.11(+0.35%) |
Mar 02, 2022 | 31.19 | 32.23 | 31.08 | 32.13 | 3,033,248 | +1.06(+3.42%) |
Mar 01, 2022 | 31.55 | 31.72 | 30.84 | 31.07 | 3,445,721 | -0.67(-2.10%) |
Feb 28, 2022 | 31.53 | 31.80 | 31.27 | 31.73 | 3,714,043 | -0.30(-0.94%) |
Feb 25, 2022 | 31.42 | 32.07 | 31.76 | 32.04 | 3,577,174 | +0.61(+1.93%) |
Feb 24, 2022 | 30.29 | 31.50 | 30.11 | 31.43 | 5,852,753 | +0.45(+1.45%) |
Feb 23, 2022 | 31.80 | 32.01 | 30.93 | 30.98 | 3,701,027 | -0.58(-1.83%) |
Feb 22, 2022 | 31.80 | 32.20 | 31.31 | 31.56 | 4,196,501 | -0.48(-1.49%) |
Feb 18, 2022 | 32.04 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.55 | 32.72 | 31.94 | 32.09 | 3,508,318 | -0.35(-1.06%) |
Feb 16, 2022 | 32.06 | 32.46 | 31.92 | 32.44 | 2,763,874 | +0.14(+0.43%) |
Feb 15, 2022 | 31.90 | 32.39 | 31.77 | 32.30 | 3,661,399 | +0.76(+2.40%) |
Feb 14, 2022 | 31.80 | 32.17 | 31.26 | 31.54 | 3,939,096 | -0.19(-0.59%) |
Feb 11, 2022 | 32.21 | 32.35 | 31.62 | 31.73 | 3,510,241 | -0.53(-1.65%) |
Feb 10, 2022 | 32.38 | 33.15 | 32.15 | 32.26 | 4,554,268 | -0.53(-1.62%) |
Feb 09, 2022 | 32.74 | 32.95 | 32.56 | 32.79 | 3,350,921 | +0.21(+0.63%) |
Feb 08, 2022 | 32.55 | 32.76 | 32.43 | 32.59 | 3,189,920 | +0.18(+0.55%) |
Feb 07, 2022 | 32.79 | 32.92 | 32.33 | 32.41 | 3,566,321 | -0.38(-1.17%) |
Feb 04, 2022 | 32.46 | 33.19 | 32.32 | 32.79 | 4,596,529 | +0.34(+1.04%) |
Feb 03, 2022 | 31.96 | 32.71 | 32.46 | 5,409,632 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.89 | 32.32 | 31.85 | 32.30 | 6,176,958 | +0.52(+1.65%) |
Feb 01, 2022 | 32.46 | 32.67 | 31.55 | 31.77 | 5,484,210 | -0.73(-2.24%) |
Jan 31, 2022 | 31.39 | 32.74 | 29.59 | 32.50 | 12,418,878 | +1.11(+3.54%) |
Jan 28, 2022 | 30.28 | 31.46 | 29.59 | 31.39 | 10,059,702 | +2.03(+6.93%) |
Jan 27, 2022 | 29.63 | 29.97 | 28.88 | 29.36 | 8,754,293 | +0.02(+0.06%) |
Jan 26, 2022 | 29.06 | 30.12 | 28.55 | 29.34 | 9,826,483 | -0.08(-0.29%) |
Jan 25, 2022 | 29.80 | 29.83 | 28.76 | 29.42 | 6,086,887 | -0.72(-2.38%) |
Jan 24, 2022 | 30.36 | 30.45 | 29.30 | 30.14 | 6,897,811 | -0.54(-1.76%) |
Jan 21, 2022 | 31.03 | 31.30 | 30.38 | 30.68 | 6,515,848 | -0.41(-1.32%) |
Jan 20, 2022 | 31.50 | 31.73 | 31.06 | 31.09 | 4,831,534 | -0.24(-0.77%) |
Jan 19, 2022 | 31.99 | 32.22 | 31.33 | 31.34 | 3,723,190 | -0.45(-1.41%) |
Jan 18, 2022 | 32.01 | 32.07 | 31.63 | 31.78 | 4,294,979 | -0.55(-1.70%) |
Jan 14, 2022 | 32.33 | 0 | -0.21(-0.66%) | |||
Jan 13, 2022 | 32.60 | 32.75 | 32.30 | 32.55 | 5,066,878 | -0.01(-0.03%) |
Jan 12, 2022 | 33.04 | 33.23 | 32.37 | 32.56 | 3,149,076 | -0.45(-1.36%) |
Jan 11, 2022 | 33.30 | 33.63 | 32.50 | 33.01 | 5,338,562 | +0.79(+2.46%) |
Jan 10, 2022 | 31.87 | 32.25 | 31.60 | 32.21 | 4,174,983 | +0.25(+0.79%) |
Jan 07, 2022 | 32.17 | 32.29 | 31.72 | 31.96 | 2,214,085 | -0.19(-0.58%) |
Jan 06, 2022 | 31.93 | 32.62 | 31.90 | 32.15 | 3,312,413 | +0.17(+0.53%) |
Jan 05, 2022 | 32.56 | 32.77 | 31.96 | 31.98 | 2,661,125 | -0.67(-2.06%) |
Jan 04, 2022 | 33.01 | 33.21 | 32.59 | 32.65 | 2,916,473 | -0.35(-1.07%) |
Jan 03, 2022 | 33.28 | 33.31 | 32.71 | 33.01 | 3,036,635 | -0.33(-0.98%) |
Dec 31, 2021 | 33.09 | 33.38 | 33.04 | 33.33 | 2,903,850 | +0.31(+0.93%) |
Dec 30, 2021 | 33.46 | 33.53 | 32.98 | 33.02 | 3,242,325 | -0.36(-1.09%) |
Dec 29, 2021 | 33.09 | 33.52 | 33.00 | 33.39 | 2,403,867 | +0.32(+0.96%) |
Dec 28, 2021 | 32.76 | 33.18 | 32.74 | 33.07 | 3,837,760 | +0.30(+0.91%) |
Dec 27, 2021 | 31.95 | 32.82 | 31.94 | 32.77 | 3,061,216 | +0.91(+2.87%) |
Dec 23, 2021 | 31.63 | 32.21 | 31.61 | 31.86 | 2,262,028 | +0.27(+0.86%) |
Dec 22, 2021 | 31.37 | 31.62 | 31.14 | 31.59 | 2,038,033 | +0.22(+0.71%) |
Dec 21, 2021 | 31.25 | 31.37 | 30.92 | 31.36 | 4,354,646 | +0.41(+1.33%) |
Dec 20, 2021 | 30.84 | 31.21 | 30.61 | 30.95 | 2,649,586 | -0.45(-1.43%) |
Dec 17, 2021 | 31.07 | 31.54 | 30.90 | 31.40 | 10,521,740 | +0.16(+0.51%) |
Dec 16, 2021 | 31.82 | 31.90 | 31.07 | 31.24 | 4,512,536 | -0.54(-1.70%) |
Dec 15, 2021 | 31.48 | 31.82 | 31.25 | 31.78 | 5,578,655 | +0.49(+1.58%) |
Dec 14, 2021 | 31.65 | 31.76 | 31.20 | 31.29 | 8,260,872 | -0.46(-1.44%) |
Dec 13, 2021 | 31.72 | 31.97 | 31.20 | 31.75 | 5,627,991 | +0.01(+0.03%) |
Dec 10, 2021 | 30.71 | 31.75 | 30.57 | 31.74 | 5,778,946 | +1.18(+3.85%) |
Dec 09, 2021 | 30.55 | 30.87 | 30.35 | 30.56 | 3,031,541 | +0.29(+0.96%) |
Dec 08, 2021 | 30.52 | 30.90 | 30.18 | 30.27 | 3,202,309 | -0.21(-0.70%) |
Dec 07, 2021 | 30.10 | 30.90 | 29.83 | 30.49 | 6,066,419 | +1.13(+3.85%) |
Dec 06, 2021 | 29.40 | 29.66 | 29.26 | 29.36 | 2,359,082 | +0.17(+0.58%) |
Dec 03, 2021 | 29.26 | 29.56 | 28.88 | 29.19 | 3,970,771 | +0.06(+0.19%) |
Dec 02, 2021 | 28.84 | 29.38 | 28.62 | 29.13 | 2,606,455 | +0.38(+1.33%) |