Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.08 | 32.65 | 30.58 | 32.58 | 6,168,120 | +1.84(+5.99%) |
Nov 29, 2022 | 31.62 | 32.09 | 30.72 | 30.74 | 4,438,029 | -0.58(-1.85%) |
Nov 28, 2022 | 31.22 | 31.55 | 30.79 | 31.32 | 4,226,904 | -0.37(-1.17%) |
Nov 25, 2022 | 31.01 | 32.30 | 30.86 | 31.69 | 2,966,592 | +0.18(+0.57%) |
Nov 23, 2022 | 31.15 | 31.70 | 30.82 | 31.51 | 4,601,245 | +0.55(+1.78%) |
Nov 22, 2022 | 30.52 | 31.19 | 29.90 | 30.96 | 4,589,406 | +0.50(+1.64%) |
Nov 21, 2022 | 30.00 | 30.61 | 28.95 | 30.46 | 5,571,555 | +0.07(+0.23%) |
Nov 18, 2022 | 32.52 | 32.52 | 29.55 | 30.39 | 7,957,989 | -1.52(-4.76%) |
Nov 17, 2022 | 30.05 | 32.20 | 29.32 | 31.91 | 8,135,207 | +0.58(+1.85%) |
Nov 16, 2022 | 30.60 | 31.58 | 30.23 | 31.33 | 6,573,435 | -0.01(-0.03%) |
Nov 15, 2022 | 31.60 | 32.53 | 30.97 | 31.34 | 9,414,824 | +1.67(+5.63%) |
Nov 14, 2022 | 30.00 | 30.36 | 28.08 | 29.67 | 9,719,717 | -0.82(-2.69%) |
Nov 11, 2022 | 30.20 | 31.79 | 29.80 | 30.49 | 12,198,636 | -0.30(-0.97%) |
Nov 10, 2022 | 26.23 | 31.63 | 25.68 | 30.79 | 22,645,138 | +6.63(+27.44%) |
Nov 09, 2022 | 23.92 | 25.64 | 23.91 | 24.16 | 8,341,955 | +0.00(+0.00%) |
Nov 08, 2022 | 23.64 | 24.72 | 23.43 | 24.16 | 8,858,719 | +1.02(+4.41%) |
Nov 07, 2022 | 24.32 | 24.41 | 22.66 | 23.14 | 5,971,817 | -0.90(-3.74%) |
Nov 04, 2022 | 26.33 | 26.84 | 23.11 | 24.04 | 13,901,081 | -1.67(-6.50%) |
Nov 03, 2022 | 22.92 | 26.47 | 22.88 | 25.71 | 24,264,516 | +4.05(+18.70%) |
Nov 02, 2022 | 22.64 | 21.62 | 21.66 | 8,603,676 | -0.91(-4.01%) | |
Nov 01, 2022 | 23.66 | 23.92 | 22.47 | 22.57 | 5,929,136 | +0.05(+0.24%) |
Oct 31, 2022 | 21.83 | 22.71 | 21.39 | 22.51 | 7,809,276 | +0.61(+2.79%) |
Oct 28, 2022 | 22.04 | 22.33 | 21.09 | 21.90 | 6,083,822 | -0.18(-0.82%) |
Oct 27, 2022 | 22.05 | 22.44 | 21.52 | 22.08 | 7,850,628 | +0.37(+1.70%) |
Oct 26, 2022 | 21.66 | 22.74 | 21.31 | 21.71 | 11,977,900 | +0.57(+2.70%) |
Oct 25, 2022 | 19.46 | 21.41 | 19.46 | 21.14 | 8,372,419 | +1.68(+8.63%) |
Oct 24, 2022 | 19.80 | 19.90 | 18.62 | 19.46 | 7,316,340 | -0.57(-2.85%) |
Oct 21, 2022 | 19.48 | 20.18 | 18.85 | 20.03 | 12,936,178 | +0.37(+1.88%) |
Oct 20, 2022 | 19.76 | 20.56 | 19.10 | 19.66 | 10,908,265 | -0.74(-3.63%) |
Oct 19, 2022 | 21.65 | 21.64 | 19.95 | 20.40 | 11,566,607 | -1.68(-7.61%) |
Oct 18, 2022 | 22.63 | 23.09 | 21.51 | 22.08 | 7,412,880 | +0.51(+2.36%) |
Oct 17, 2022 | 22.00 | 22.77 | 21.52 | 21.57 | 8,392,604 | +0.36(+1.70%) |
Oct 14, 2022 | 23.30 | 23.65 | 21.10 | 21.21 | 10,480,601 | -1.75(-7.62%) |
Oct 13, 2022 | 22.08 | 23.46 | 21.50 | 22.96 | 10,286,311 | -0.32(-1.37%) |
Oct 12, 2022 | 24.59 | 24.63 | 23.03 | 23.28 | 7,168,226 | -1.26(-5.13%) |
Oct 11, 2022 | 24.24 | 24.95 | 23.57 | 24.54 | 7,831,239 | -0.37(-1.49%) |
Oct 10, 2022 | 25.36 | 25.53 | 24.41 | 24.91 | 6,413,974 | -0.60(-2.35%) |
Oct 07, 2022 | 26.57 | 26.85 | 25.16 | 25.51 | 7,879,825 | -1.70(-6.25%) |
Oct 06, 2022 | 27.76 | 29.03 | 27.05 | 27.21 | 5,445,862 | -0.84(-2.99%) |
Oct 05, 2022 | 29.61 | 29.61 | 27.25 | 28.05 | 8,802,319 | -2.42(-7.94%) |
Oct 04, 2022 | 29.48 | 31.32 | 29.34 | 30.47 | 5,965,191 | +1.99(+6.99%) |
Oct 03, 2022 | 27.76 | 29.10 | 26.85 | 28.48 | 5,903,799 | +0.89(+3.23%) |
Sep 30, 2022 | 27.21 | 29.10 | 26.71 | 27.59 | 7,433,830 | +0.07(+0.25%) |
Sep 29, 2022 | 30.19 | 30.59 | 27.00 | 27.52 | 7,360,225 | -3.55(-11.43%) |
Sep 28, 2022 | 30.68 | 31.44 | 29.82 | 31.07 | 5,400,468 | +0.83(+2.74%) |
Sep 27, 2022 | 30.27 | 31.60 | 30.17 | 30.24 | 5,816,561 | +0.60(+2.02%) |
Sep 26, 2022 | 30.79 | 32.10 | 29.46 | 29.64 | 6,209,983 | -1.23(-3.98%) |
Sep 23, 2022 | 31.50 | 31.76 | 30.11 | 30.87 | 6,919,539 | -1.63(-5.02%) |
Sep 22, 2022 | 34.10 | 34.76 | 32.23 | 32.50 | 5,809,623 | -1.85(-5.39%) |
Sep 21, 2022 | 34.16 | 36.10 | 33.81 | 34.35 | 6,246,023 | -0.07(-0.20%) |
Sep 20, 2022 | 36.76 | 37.20 | 34.07 | 34.42 | 5,897,948 | -2.63(-7.10%) |
Sep 19, 2022 | 36.20 | 37.92 | 36.19 | 37.05 | 5,300,472 | -0.05(-0.13%) |
Sep 16, 2022 | 36.07 | 37.81 | 35.56 | 37.10 | 9,130,762 | -0.26(-0.70%) |
Sep 15, 2022 | 37.36 | 39.13 | 36.94 | 37.36 | 6,670,449 | -1.03(-2.68%) |
Sep 14, 2022 | 37.12 | 38.53 | 36.12 | 38.39 | 5,278,963 | +1.04(+2.78%) |
Sep 13, 2022 | 36.24 | 38.37 | 36.01 | 37.35 | 6,565,975 | -1.30(-3.36%) |
Sep 12, 2022 | 38.50 | 38.79 | 36.68 | 38.65 | 6,607,812 | +0.20(+0.52%) |
Sep 09, 2022 | 38.15 | 38.70 | 37.40 | 38.45 | 7,129,245 | +0.29(+0.76%) |
Sep 08, 2022 | 36.40 | 39.07 | 36.01 | 38.16 | 11,623,142 | +1.58(+4.32%) |
Sep 07, 2022 | 33.02 | 36.80 | 32.75 | 36.58 | 7,829,130 | +3.48(+10.51%) |
Sep 06, 2022 | 31.86 | 33.47 | 31.09 | 33.10 | 5,428,613 | +1.69(+5.38%) |
Sep 02, 2022 | 32.59 | 32.59 | 30.82 | 31.41 | 4,756,181 | -0.70(-2.18%) |
Sep 01, 2022 | 32.38 | 32.66 | 31.00 | 32.11 | 4,288,998 | -0.92(-2.79%) |
Aug 31, 2022 | 32.92 | 33.71 | 32.27 | 33.03 | 5,903,927 | +0.65(+2.01%) |
Aug 30, 2022 | 33.26 | 34.80 | 31.72 | 32.38 | 6,656,906 | -0.44(-1.34%) |
Aug 29, 2022 | 32.69 | 34.17 | 32.37 | 32.82 | 4,452,747 | -0.53(-1.59%) |
Aug 26, 2022 | 35.20 | 35.75 | 32.96 | 33.35 | 5,495,006 | -1.56(-4.47%) |
Aug 25, 2022 | 34.40 | 34.93 | 33.75 | 34.91 | 4,932,859 | +1.11(+3.28%) |
Aug 24, 2022 | 32.08 | 34.54 | 31.95 | 33.80 | 6,634,653 | +2.29(+7.27%) |
Aug 23, 2022 | 31.41 | 31.94 | 30.95 | 31.51 | 4,817,319 | +0.37(+1.19%) |
Aug 22, 2022 | 31.42 | 31.65 | 30.07 | 31.14 | 8,976,211 | -1.63(-4.97%) |
Aug 19, 2022 | 33.81 | 34.15 | 32.50 | 32.77 | 5,808,671 | -2.24(-6.40%) |
Aug 18, 2022 | 34.98 | 36.45 | 34.40 | 35.01 | 6,627,483 | +1.16(+3.43%) |
Aug 17, 2022 | 34.29 | 34.87 | 32.93 | 33.85 | 5,858,930 | -1.24(-3.53%) |
Aug 16, 2022 | 35.87 | 35.88 | 34.14 | 35.09 | 7,096,062 | -1.50(-4.10%) |
Aug 15, 2022 | 35.81 | 37.18 | 35.05 | 36.59 | 6,955,344 | +0.47(+1.30%) |
Aug 12, 2022 | 36.05 | 37.06 | 35.20 | 36.12 | 7,155,282 | +0.58(+1.63%) |
Aug 11, 2022 | 37.38 | 37.76 | 35.18 | 35.54 | 9,545,959 | -1.48(-4.00%) |
Aug 10, 2022 | 35.84 | 37.05 | 33.87 | 37.02 | 11,408,005 | +2.95(+8.66%) |
Aug 09, 2022 | 33.11 | 34.35 | 32.45 | 34.07 | 9,353,063 | -0.07(-0.21%) |
Aug 08, 2022 | 36.03 | 37.30 | 34.11 | 34.14 | 14,703,230 | +0.90(+2.71%) |
Aug 05, 2022 | 34.01 | 35.23 | 32.28 | 33.24 | 15,217,371 | +1.42(+4.46%) |
Aug 04, 2022 | 32.47 | 33.13 | 29.85 | 31.82 | 9,420,324 | +1.08(+3.51%) |
Aug 03, 2022 | 31.17 | 31.40 | 29.10 | 30.74 | 9,512,675 | -0.47(-1.51%) |
Aug 02, 2022 | 29.50 | 32.09 | 29.35 | 31.21 | 9,275,138 | +1.00(+3.31%) |
Aug 01, 2022 | 32.06 | 32.09 | 29.86 | 30.21 | 11,338,371 | -2.48(-7.59%) |
Jul 29, 2022 | 30.58 | 33.44 | 30.49 | 32.69 | 15,531,814 | +1.77(+5.72%) |
Jul 28, 2022 | 28.58 | 31.96 | 27.58 | 30.92 | 43,136,980 | +7.13(+29.97%) |
Jul 27, 2022 | 23.21 | 24.29 | 22.61 | 23.79 | 8,868,372 | +1.44(+6.44%) |
Jul 26, 2022 | 23.47 | 23.63 | 22.27 | 22.35 | 5,120,822 | -1.18(-5.01%) |
Jul 25, 2022 | 23.91 | 23.91 | 22.75 | 23.53 | 4,165,937 | -0.31(-1.30%) |
Jul 22, 2022 | 25.04 | 25.71 | 23.66 | 23.84 | 5,051,683 | -0.73(-2.97%) |
Jul 21, 2022 | 24.34 | 24.61 | 23.52 | 24.57 | 4,920,352 | +0.08(+0.33%) |
Jul 20, 2022 | 24.80 | 25.86 | 24.41 | 24.49 | 7,304,390 | -0.12(-0.49%) |
Jul 19, 2022 | 24.02 | 24.91 | 23.05 | 24.61 | 5,762,121 | +0.27(+1.13%) |
Jul 18, 2022 | 24.24 | 25.73 | 24.14 | 24.34 | 6,524,757 | +0.78(+3.29%) |
Jul 15, 2022 | 23.55 | 23.65 | 21.60 | 23.56 | 12,765,583 | -1.60(-6.36%) |
Jul 14, 2022 | 25.00 | 25.36 | 24.15 | 25.16 | 3,793,305 | -0.03(-0.12%) |
Jul 13, 2022 | 24.28 | 25.89 | 23.70 | 25.19 | 4,884,873 | -0.01(-0.04%) |
Jul 12, 2022 | 25.32 | 25.49 | 24.36 | 25.20 | 5,199,917 | +0.08(+0.32%) |
Jul 11, 2022 | 26.18 | 26.48 | 24.61 | 25.12 | 4,286,158 | -1.62(-6.06%) |
Jul 08, 2022 | 25.88 | 27.57 | 25.49 | 26.74 | 5,093,763 | +0.38(+1.44%) |
Jul 07, 2022 | 24.62 | 26.91 | 24.62 | 26.36 | 5,550,331 | +1.81(+7.37%) |
Jul 06, 2022 | 25.05 | 25.84 | 23.86 | 24.55 | 5,353,279 | -0.36(-1.45%) |
Jul 05, 2022 | 24.00 | 24.91 | 22.56 | 24.91 | 6,080,531 | +0.55(+2.26%) |
Jul 01, 2022 | 23.43 | 24.58 | 23.24 | 24.36 | 6,007,632 | +1.00(+4.28%) |
Jun 30, 2022 | 22.11 | 23.71 | 21.75 | 23.36 | 7,865,711 | +1.16(+5.23%) |
Jun 29, 2022 | 22.67 | 23.10 | 21.33 | 22.20 | 8,376,333 | -1.50(-6.33%) |
Jun 28, 2022 | 25.55 | 26.21 | 23.63 | 23.70 | 5,881,463 | -1.89(-7.39%) |
Jun 27, 2022 | 25.52 | 26.02 | 24.77 | 25.59 | 5,633,433 | +0.37(+1.47%) |
Jun 24, 2022 | 25.49 | 25.82 | 24.27 | 25.22 | 6,505,790 | -0.14(-0.55%) |
Jun 23, 2022 | 23.32 | 25.49 | 22.82 | 25.36 | 5,525,720 | +1.92(+8.19%) |
Jun 22, 2022 | 22.61 | 24.30 | 22.51 | 23.44 | 5,171,076 | +0.00(+0.00%) |
Jun 21, 2022 | 24.15 | 24.95 | 23.35 | 23.44 | 7,726,939 | -0.39(-1.64%) |
Jun 17, 2022 | 21.50 | 24.48 | 21.33 | 23.83 | 10,896,002 | +2.70(+12.78%) |
Jun 16, 2022 | 22.46 | 22.94 | 20.80 | 21.13 | 6,626,397 | -2.20(-9.43%) |
Jun 15, 2022 | 21.49 | 23.76 | 21.21 | 23.33 | 7,380,211 | +1.75(+8.11%) |
Jun 14, 2022 | 22.44 | 22.66 | 21.12 | 21.58 | 5,962,177 | -0.74(-3.32%) |
Jun 13, 2022 | 24.60 | 24.87 | 22.06 | 22.32 | 6,832,091 | -3.52(-13.62%) |
Jun 10, 2022 | 25.94 | 26.85 | 25.41 | 25.84 | 5,031,938 | -0.99(-3.69%) |
Jun 09, 2022 | 27.43 | 28.13 | 26.81 | 26.83 | 4,626,810 | -0.80(-2.90%) |
Jun 08, 2022 | 28.28 | 29.29 | 27.19 | 27.63 | 5,852,905 | -0.89(-3.12%) |
Jun 07, 2022 | 27.61 | 28.58 | 27.48 | 28.52 | 5,879,954 | +0.15(+0.53%) |
Jun 06, 2022 | 30.52 | 30.88 | 28.19 | 28.37 | 16,445,509 | +1.59(+5.94%) |
Jun 03, 2022 | 26.50 | 27.65 | 26.24 | 26.78 | 5,598,793 | -0.20(-0.74%) |
Jun 02, 2022 | 25.30 | 28.06 | 25.05 | 26.98 | 7,205,335 | +1.78(+7.06%) |
Jun 01, 2022 | 26.23 | 26.63 | 24.85 | 25.20 | 5,874,141 | -0.92(-3.52%) |
May 31, 2022 | 26.27 | 27.30 | 25.63 | 26.12 | 18,038,302 | -0.32(-1.21%) |
May 27, 2022 | 24.16 | 26.61 | 24.10 | 26.44 | 8,082,569 | +2.55(+10.67%) |
May 26, 2022 | 23.06 | 24.44 | 22.61 | 23.89 | 4,823,208 | +0.78(+3.38%) |
May 25, 2022 | 22.17 | 23.38 | 21.27 | 23.11 | 5,798,138 | +0.86(+3.87%) |
May 24, 2022 | 22.94 | 22.94 | 21.65 | 22.25 | 5,233,394 | -1.06(-4.55%) |
May 23, 2022 | 23.01 | 23.42 | 21.70 | 23.31 | 4,911,423 | +0.24(+1.04%) |
May 20, 2022 | 23.36 | 23.85 | 21.89 | 23.07 | 5,692,216 | -0.29(-1.24%) |
May 19, 2022 | 22.38 | 23.61 | 22.30 | 23.36 | 8,513,655 | +0.97(+4.33%) |
May 18, 2022 | 21.71 | 23.43 | 21.53 | 22.39 | 7,663,787 | +0.43(+1.96%) |
May 17, 2022 | 21.27 | 22.07 | 20.41 | 21.96 | 6,444,430 | +1.34(+6.50%) |
May 16, 2022 | 20.93 | 21.85 | 20.43 | 20.62 | 6,182,827 | -0.45(-2.14%) |
May 13, 2022 | 18.56 | 21.11 | 18.43 | 21.07 | 11,167,154 | +3.13(+17.45%) |
May 12, 2022 | 17.59 | 19.12 | 16.80 | 17.94 | 10,609,518 | -0.21(-1.16%) |
May 11, 2022 | 20.25 | 20.25 | 18.01 | 18.15 | 10,379,651 | -2.31(-11.29%) |
May 10, 2022 | 21.87 | 22.18 | 19.05 | 20.46 | 8,980,033 | -0.63(-2.99%) |
May 09, 2022 | 22.58 | 22.95 | 20.69 | 21.09 | 7,332,926 | -2.32(-9.91%) |
May 06, 2022 | 24.98 | 25.20 | 22.66 | 23.41 | 9,343,679 | -1.58(-6.32%) |
May 05, 2022 | 26.29 | 26.52 | 23.82 | 24.99 | 15,089,902 | +0.65(+2.67%) |
May 04, 2022 | 22.92 | 24.50 | 22.60 | 24.34 | 8,040,112 | +1.40(+6.10%) |
May 03, 2022 | 21.68 | 23.74 | 21.61 | 22.94 | 11,124,794 | +1.18(+5.42%) |
May 02, 2022 | 20.04 | 21.81 | 19.78 | 21.76 | 7,078,856 | +1.78(+8.91%) |
Apr 29, 2022 | 20.63 | 21.36 | 19.75 | 19.98 | 6,167,895 | -0.46(-2.25%) |
Apr 28, 2022 | 20.38 | 20.67 | 19.31 | 20.44 | 6,812,397 | +0.19(+0.94%) |
Apr 27, 2022 | 20.36 | 21.36 | 20.09 | 20.25 | 7,028,586 | +0.33(+1.66%) |
Apr 26, 2022 | 20.34 | 20.55 | 19.38 | 19.92 | 6,918,582 | -0.63(-3.07%) |
Apr 25, 2022 | 19.80 | 20.84 | 19.16 | 20.55 | 7,679,211 | +0.23(+1.13%) |
Apr 22, 2022 | 20.70 | 21.25 | 19.82 | 20.32 | 13,364,069 | -0.71(-3.38%) |
Apr 21, 2022 | 22.86 | 23.38 | 20.75 | 21.03 | 10,035,978 | -1.52(-6.74%) |
Apr 20, 2022 | 24.67 | 24.93 | 22.50 | 22.55 | 9,654,208 | -1.95(-7.96%) |
Apr 19, 2022 | 24.60 | 25.25 | 24.12 | 24.50 | 5,387,810 | +0.18(+0.74%) |
Apr 18, 2022 | 24.83 | 25.00 | 23.96 | 24.32 | 4,149,290 | -0.54(-2.17%) |
Apr 14, 2022 | 26.01 | 26.26 | 24.82 | 24.86 | 4,552,669 | -1.24(-4.75%) |
Apr 13, 2022 | 25.40 | 26.16 | 24.60 | 26.10 | 6,642,398 | +0.48(+1.87%) |
Apr 12, 2022 | 27.14 | 27.93 | 25.46 | 25.62 | 6,354,393 | -1.03(-3.86%) |
Apr 11, 2022 | 26.07 | 27.29 | 25.50 | 26.65 | 5,759,378 | -0.14(-0.52%) |
Apr 08, 2022 | 28.00 | 28.28 | 26.68 | 26.79 | 4,788,558 | -1.44(-5.10%) |
Apr 07, 2022 | 28.91 | 29.19 | 27.08 | 28.23 | 5,065,628 | -0.57(-1.98%) |
Apr 06, 2022 | 30.09 | 30.83 | 28.02 | 28.80 | 7,100,546 | -2.33(-7.48%) |
Apr 05, 2022 | 33.56 | 34.26 | 31.09 | 31.13 | 5,040,786 | -2.24(-6.71%) |
Apr 04, 2022 | 30.70 | 33.51 | 30.60 | 33.37 | 5,964,837 | +3.02(+9.95%) |
Apr 01, 2022 | 30.80 | 31.20 | 29.81 | 30.35 | 3,716,936 | -0.02(-0.07%) |
Mar 31, 2022 | 30.93 | 31.85 | 30.33 | 30.37 | 3,922,865 | -0.59(-1.91%) |
Mar 30, 2022 | 33.47 | 33.47 | 30.61 | 30.96 | 5,669,457 | -2.83(-8.38%) |
Mar 29, 2022 | 32.09 | 34.34 | 31.62 | 33.79 | 6,074,292 | +1.73(+5.40%) |
Mar 28, 2022 | 31.33 | 32.92 | 31.01 | 32.06 | 5,252,248 | +0.74(+2.36%) |
Mar 25, 2022 | 32.30 | 32.30 | 30.36 | 31.32 | 4,356,186 | -0.96(-2.97%) |
Mar 24, 2022 | 31.58 | 32.44 | 30.33 | 32.28 | 4,460,657 | +0.69(+2.18%) |
Mar 23, 2022 | 31.38 | 33.12 | 31.24 | 31.59 | 4,866,009 | -0.30(-0.94%) |
Mar 22, 2022 | 30.35 | 32.71 | 30.11 | 31.89 | 4,827,823 | +1.41(+4.63%) |
Mar 21, 2022 | 30.35 | 31.22 | 29.79 | 30.48 | 3,571,544 | -0.39(-1.26%) |
Mar 18, 2022 | 30.61 | 31.70 | 30.51 | 30.87 | 7,309,261 | -0.39(-1.25%) |
Mar 17, 2022 | 29.09 | 31.34 | 29.09 | 31.26 | 6,715,870 | +1.97(+6.73%) |
Mar 16, 2022 | 28.69 | 29.61 | 27.65 | 29.29 | 6,550,558 | +0.92(+3.24%) |
Mar 15, 2022 | 26.86 | 28.41 | 25.37 | 28.37 | 6,396,933 | +1.25(+4.61%) |
Mar 14, 2022 | 28.70 | 28.83 | 26.58 | 27.12 | 4,764,522 | -2.28(-7.76%) |
Mar 11, 2022 | 30.64 | 31.90 | 28.85 | 29.40 | 4,640,859 | -1.10(-3.61%) |
Mar 10, 2022 | 30.85 | 31.43 | 29.31 | 30.50 | 5,261,899 | -0.54(-1.74%) |
Mar 09, 2022 | 29.88 | 31.29 | 29.09 | 31.04 | 6,547,398 | +0.52(+1.70%) |
Mar 08, 2022 | 28.60 | 31.61 | 28.16 | 30.52 | 13,864,407 | +2.60(+9.31%) |
Mar 07, 2022 | 27.05 | 29.48 | 26.56 | 27.92 | 9,666,504 | +2.31(+9.02%) |
Mar 04, 2022 | 26.20 | 27.22 | 25.14 | 25.61 | 7,656,546 | -0.30(-1.16%) |
Mar 03, 2022 | 26.62 | 26.96 | 25.71 | 25.91 | 4,239,457 | -0.73(-2.74%) |
Mar 02, 2022 | 28.18 | 28.25 | 25.20 | 26.64 | 8,820,608 | -1.49(-5.30%) |
Mar 01, 2022 | 27.15 | 28.93 | 26.89 | 28.13 | 9,897,565 | +0.85(+3.12%) |
Feb 28, 2022 | 26.73 | 27.96 | 26.00 | 27.28 | 12,007,807 | +2.64(+10.71%) |
Feb 25, 2022 | 24.17 | 24.72 | 23.69 | 24.64 | 7,140,643 | +0.26(+1.07%) |
Feb 24, 2022 | 19.00 | 24.53 | 18.61 | 24.38 | 13,428,274 | +4.39(+21.96%) |
Feb 23, 2022 | 21.06 | 21.48 | 19.90 | 19.99 | 6,576,314 | -0.91(-4.35%) |
Feb 22, 2022 | 20.90 | 21.54 | 20.43 | 20.90 | 7,163,688 | -0.66(-3.06%) |
Feb 18, 2022 | 21.56 | 0 | -1.57(-6.79%) | |||
Feb 17, 2022 | 24.02 | 24.41 | 22.88 | 23.13 | 6,715,102 | -1.49(-6.05%) |
Feb 16, 2022 | 24.17 | 24.97 | 23.53 | 24.62 | 5,284,380 | +0.01(+0.04%) |
Feb 15, 2022 | 23.42 | 24.92 | 23.28 | 24.61 | 5,072,967 | +2.01(+8.89%) |
Feb 14, 2022 | 22.72 | 23.91 | 22.34 | 22.60 | 4,879,878 | -0.17(-0.75%) |
Feb 11, 2022 | 24.22 | 24.96 | 22.47 | 22.77 | 6,442,171 | -1.50(-6.18%) |
Feb 10, 2022 | 24.72 | 26.29 | 24.11 | 24.27 | 6,128,947 | -1.28(-5.01%) |
Feb 09, 2022 | 25.68 | 26.41 | 25.10 | 25.55 | 8,515,661 | +1.56(+6.50%) |
Feb 08, 2022 | 23.78 | 24.04 | 23.22 | 23.99 | 8,067,774 | +0.10(+0.42%) |
Feb 07, 2022 | 24.96 | 25.77 | 23.65 | 23.89 | 9,489,855 | -1.22(-4.86%) |
Feb 04, 2022 | 23.59 | 25.84 | 23.16 | 25.11 | 8,834,232 | +2.07(+8.98%) |
Feb 03, 2022 | 24.13 | 22.15 | 23.04 | 13,979,930 | -1.74(-7.02%) | |
Feb 02, 2022 | 27.04 | 27.38 | 24.44 | 24.78 | 9,472,714 | -1.23(-4.73%) |
Feb 01, 2022 | 26.37 | 26.85 | 25.01 | 26.01 | 5,810,740 | +0.08(+0.31%) |
Jan 31, 2022 | 23.49 | 25.97 | 25.93 | 17,367,500 | +2.51(+10.72%) | |
Jan 28, 2022 | 23.11 | 23.80 | 21.70 | 23.42 | 10,005,661 | +0.15(+0.64%) |
Jan 27, 2022 | 25.91 | 25.91 | 23.04 | 23.27 | 8,755,218 | -1.55(-6.24%) |
Jan 26, 2022 | 27.53 | 28.09 | 24.54 | 24.82 | 7,655,726 | -1.46(-5.56%) |
Jan 25, 2022 | 25.88 | 26.95 | 25.02 | 26.28 | 7,634,024 | -0.76(-2.81%) |
Jan 24, 2022 | 24.87 | 27.09 | 23.32 | 27.04 | 11,614,401 | +1.13(+4.36%) |
Jan 21, 2022 | 28.10 | 28.96 | 25.75 | 25.91 | 13,282,278 | -2.84(-9.88%) |
Jan 20, 2022 | 28.75 | 31.41 | 28.59 | 28.75 | 11,609,250 | +1.04(+3.75%) |
Jan 19, 2022 | 29.09 | 29.58 | 27.66 | 27.71 | 7,475,498 | -1.33(-4.58%) |
Jan 18, 2022 | 31.00 | 31.47 | 29.01 | 29.04 | 7,549,364 | -2.77(-8.71%) |
Jan 14, 2022 | 31.81 | 0 | -0.95(-2.90%) | |||
Jan 13, 2022 | 34.43 | 34.69 | 32.62 | 32.76 | 4,979,904 | -0.49(-1.47%) |
Jan 12, 2022 | 33.41 | 34.25 | 32.51 | 33.25 | 5,300,466 | +0.52(+1.59%) |
Jan 11, 2022 | 32.06 | 33.63 | 31.89 | 32.73 | 6,932,451 | +1.21(+3.84%) |
Jan 10, 2022 | 31.30 | 31.64 | 29.47 | 31.52 | 4,998,904 | -0.20(-0.63%) |
Jan 07, 2022 | 31.50 | 33.49 | 31.39 | 31.72 | 3,795,364 | +0.24(+0.76%) |
Jan 06, 2022 | 31.48 | 32.08 | 29.22 | 31.48 | 6,107,640 | +0.06(+0.19%) |
Jan 05, 2022 | 34.42 | 34.44 | 31.33 | 31.42 | 5,291,274 | -3.15(-9.11%) |
Jan 04, 2022 | 35.64 | 36.00 | 33.21 | 34.57 | 4,458,197 | -0.65(-1.85%) |
Jan 03, 2022 | 34.79 | 35.98 | 34.09 | 35.22 | 3,741,228 | +0.92(+2.69%) |
Dec 31, 2021 | 33.87 | 35.46 | 33.70 | 34.30 | 3,773,978 | +0.29(+0.85%) |
Dec 30, 2021 | 32.60 | 34.63 | 32.56 | 34.01 | 3,550,765 | +1.25(+3.82%) |
Dec 29, 2021 | 33.10 | 33.31 | 32.04 | 32.76 | 3,056,585 | -0.51(-1.53%) |
Dec 28, 2021 | 34.19 | 34.50 | 33.21 | 33.27 | 2,854,389 | -0.88(-2.58%) |
Dec 27, 2021 | 34.75 | 34.80 | 33.36 | 34.15 | 3,513,061 | -0.50(-1.44%) |
Dec 23, 2021 | 34.99 | 35.34 | 33.74 | 34.65 | 4,031,430 | -0.17(-0.49%) |
Dec 22, 2021 | 34.39 | 34.90 | 33.57 | 34.82 | 4,286,562 | +0.01(+0.03%) |
Dec 21, 2021 | 34.81 | 34.85 | 32.45 | 34.81 | 5,603,175 | +3.30(+10.47%) |
Dec 20, 2021 | 30.79 | 33.12 | 30.27 | 31.51 | 10,518,868 | -2.72(-7.95%) |
Dec 17, 2021 | 32.36 | 34.40 | 32.03 | 34.23 | 10,117,360 | +1.04(+3.13%) |
Dec 16, 2021 | 36.68 | 36.88 | 32.67 | 33.19 | 11,002,862 | -2.82(-7.83%) |
Dec 15, 2021 | 35.12 | 36.31 | 32.84 | 36.01 | 10,258,988 | +0.51(+1.44%) |
Dec 14, 2021 | 40.12 | 40.73 | 34.63 | 35.50 | 16,575,102 | -6.61(-15.70%) |
Dec 13, 2021 | 42.03 | 43.53 | 40.28 | 42.11 | 5,656,130 | -0.19(-0.45%) |
Dec 10, 2021 | 42.50 | 43.16 | 41.42 | 42.30 | 3,344,065 | +0.16(+0.38%) |
Dec 09, 2021 | 44.03 | 45.00 | 41.70 | 42.14 | 4,585,068 | -2.46(-5.52%) |
Dec 08, 2021 | 43.63 | 45.59 | 43.56 | 44.60 | 5,256,263 | +0.78(+1.78%) |
Dec 07, 2021 | 42.24 | 44.02 | 41.40 | 43.82 | 8,806,052 | +3.47(+8.60%) |
Dec 06, 2021 | 39.22 | 41.01 | 37.71 | 40.35 | 6,252,766 | +0.40(+1.00%) |
Dec 03, 2021 | 42.21 | 42.40 | 38.68 | 39.95 | 6,415,879 | -2.44(-5.75%) |
Dec 02, 2021 | 42.51 | 44.08 | 41.61 | 42.39 | 3,905,431 | -1.81(-4.09%) |