Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.72 | 43.14 | 42.36 | 42.71 | 2,035,187 | +0.11(+0.27%) |
Aug 30, 2022 | 43.52 | 43.61 | 42.20 | 42.59 | 2,056,715 | -0.89(-2.05%) |
Aug 29, 2022 | 43.41 | 43.78 | 43.13 | 43.48 | 1,473,854 | -0.42(-0.95%) |
Aug 26, 2022 | 44.31 | 44.67 | 43.84 | 43.90 | 1,702,789 | -0.54(-1.22%) |
Aug 25, 2022 | 44.09 | 44.53 | 43.87 | 44.44 | 1,022,454 | +0.35(+0.80%) |
Aug 24, 2022 | 44.35 | 44.40 | 43.44 | 44.09 | 1,599,416 | -0.23(-0.51%) |
Aug 23, 2022 | 44.29 | 45.00 | 43.79 | 44.32 | 2,172,385 | +0.05(+0.11%) |
Aug 22, 2022 | 44.67 | 44.75 | 43.84 | 44.27 | 2,632,826 | -1.04(-2.30%) |
Aug 19, 2022 | 45.83 | 45.86 | 44.96 | 45.32 | 2,217,457 | -0.65(-1.42%) |
Aug 18, 2022 | 45.69 | 46.28 | 45.04 | 45.97 | 2,164,327 | +0.04(+0.08%) |
Aug 17, 2022 | 44.84 | 46.13 | 44.61 | 45.93 | 2,173,988 | +0.84(+1.87%) |
Aug 16, 2022 | 43.75 | 45.20 | 43.75 | 45.09 | 2,377,095 | +1.37(+3.13%) |
Aug 15, 2022 | 42.80 | 44.14 | 42.71 | 43.72 | 2,286,480 | +0.69(+1.61%) |
Aug 12, 2022 | 42.56 | 43.04 | 42.22 | 43.03 | 1,935,937 | +0.52(+1.23%) |
Aug 11, 2022 | 43.09 | 43.53 | 41.97 | 42.51 | 3,454,571 | -0.65(-1.50%) |
Aug 10, 2022 | 39.31 | 43.39 | 38.91 | 43.15 | 5,302,830 | +5.72(+15.29%) |
Aug 09, 2022 | 38.20 | 38.49 | 37.09 | 37.43 | 4,012,540 | -0.73(-1.92%) |
Aug 08, 2022 | 37.91 | 38.53 | 37.88 | 38.16 | 1,607,713 | +0.25(+0.65%) |
Aug 05, 2022 | 37.43 | 38.07 | 37.37 | 37.91 | 1,487,537 | +0.32(+0.86%) |
Aug 04, 2022 | 37.73 | 38.01 | 37.46 | 37.59 | 1,139,069 | -0.22(-0.58%) |
Aug 03, 2022 | 37.31 | 38.07 | 37.19 | 37.81 | 1,718,923 | +0.51(+1.37%) |
Aug 02, 2022 | 37.46 | 37.51 | 36.82 | 37.30 | 2,559,777 | -0.25(-0.66%) |
Aug 01, 2022 | 37.87 | 38.19 | 37.47 | 37.54 | 3,078,049 | -0.38(-1.00%) |
Jul 29, 2022 | 37.63 | 38.01 | 37.28 | 37.92 | 1,772,645 | +0.32(+0.86%) |
Jul 28, 2022 | 37.49 | 37.74 | 37.02 | 37.60 | 2,020,331 | +0.25(+0.66%) |
Jul 27, 2022 | 36.98 | 37.43 | 36.64 | 37.35 | 2,079,650 | +0.60(+1.63%) |
Jul 26, 2022 | 36.53 | 36.97 | 36.49 | 36.76 | 1,636,541 | +0.09(+0.23%) |
Jul 25, 2022 | 36.16 | 36.87 | 35.89 | 36.67 | 1,434,838 | +0.65(+1.82%) |
Jul 22, 2022 | 36.01 | 36.19 | 35.63 | 36.02 | 1,255,240 | +0.23(+0.64%) |
Jul 21, 2022 | 35.66 | 35.85 | 35.44 | 35.79 | 1,362,651 | +0.01(+0.03%) |
Jul 20, 2022 | 36.02 | 36.11 | 35.59 | 35.78 | 1,584,123 | -0.34(-0.95%) |
Jul 19, 2022 | 35.14 | 36.25 | 34.92 | 36.12 | 1,895,816 | +1.25(+3.59%) |
Jul 18, 2022 | 35.50 | 35.85 | 34.76 | 34.87 | 1,528,000 | -0.64(-1.79%) |
Jul 15, 2022 | 35.05 | 35.69 | 35.02 | 35.50 | 1,092,726 | +0.62(+1.77%) |
Jul 14, 2022 | 34.59 | 35.07 | 34.49 | 34.89 | 939,247 | -0.29(-0.84%) |
Jul 13, 2022 | 34.60 | 35.22 | 34.42 | 35.18 | 1,089,121 | +0.28(+0.79%) |
Jul 12, 2022 | 35.01 | 35.29 | 34.64 | 34.91 | 1,359,158 | -0.14(-0.41%) |
Jul 11, 2022 | 35.11 | 35.45 | 34.90 | 35.05 | 1,466,717 | -0.32(-0.91%) |
Jul 08, 2022 | 34.90 | 35.73 | 34.88 | 35.37 | 2,047,602 | +0.78(+2.25%) |
Jul 07, 2022 | 34.99 | 35.38 | 34.30 | 34.59 | 2,065,216 | -0.28(-0.82%) |
Jul 06, 2022 | 34.79 | 35.00 | 34.10 | 34.88 | 1,701,140 | +0.25(+0.71%) |
Jul 05, 2022 | 34.51 | 34.88 | 33.95 | 34.63 | 2,192,837 | -0.27(-0.76%) |
Jul 01, 2022 | 33.43 | 35.00 | 33.30 | 34.90 | 2,513,312 | +1.38(+4.11%) |
Jun 30, 2022 | 32.59 | 33.91 | 32.48 | 33.52 | 2,175,905 | +0.70(+2.14%) |
Jun 29, 2022 | 32.76 | 32.96 | 32.57 | 32.82 | 1,428,832 | +0.06(+0.17%) |
Jun 28, 2022 | 34.11 | 34.36 | 32.74 | 32.76 | 2,415,077 | -1.39(-4.06%) |
Jun 27, 2022 | 33.13 | 34.17 | 33.13 | 34.15 | 1,796,206 | +1.10(+3.33%) |
Jun 24, 2022 | 32.74 | 33.21 | 32.55 | 33.05 | 2,479,854 | +0.64(+1.96%) |
Jun 23, 2022 | 32.46 | 32.87 | 31.90 | 32.41 | 1,330,402 | -0.04(-0.12%) |
Jun 22, 2022 | 31.79 | 32.61 | 31.68 | 32.45 | 1,249,701 | +0.40(+1.24%) |
Jun 21, 2022 | 32.04 | 32.21 | 31.40 | 32.05 | 1,754,535 | +0.73(+2.33%) |
Jun 17, 2022 | 31.99 | 32.02 | 30.98 | 31.32 | 4,579,315 | -0.26(-0.81%) |
Jun 16, 2022 | 32.05 | 32.07 | 31.08 | 31.57 | 2,251,192 | -0.71(-2.20%) |
Jun 15, 2022 | 32.40 | 32.87 | 31.99 | 32.29 | 2,063,138 | -0.34(-1.05%) |
Jun 14, 2022 | 32.16 | 32.71 | 31.76 | 32.63 | 1,941,465 | +0.67(+2.11%) |
Jun 13, 2022 | 32.83 | 33.37 | 31.80 | 31.95 | 2,570,958 | -1.69(-5.02%) |
Jun 10, 2022 | 33.57 | 33.96 | 33.22 | 33.64 | 1,838,439 | -0.29(-0.87%) |
Jun 09, 2022 | 33.80 | 34.59 | 33.67 | 33.94 | 1,910,019 | +0.14(+0.42%) |
Jun 08, 2022 | 34.33 | 34.50 | 33.67 | 33.80 | 1,359,662 | -0.63(-1.82%) |
Jun 07, 2022 | 33.56 | 34.63 | 33.56 | 34.42 | 2,095,163 | +0.67(+2.00%) |
Jun 06, 2022 | 33.91 | 34.40 | 33.47 | 33.75 | 2,085,548 | -0.10(-0.31%) |
Jun 03, 2022 | 33.95 | 34.69 | 33.85 | 33.85 | 1,709,813 | -0.25(-0.75%) |
Jun 02, 2022 | 33.30 | 34.15 | 33.17 | 34.11 | 2,387,380 | +0.71(+2.12%) |
Jun 01, 2022 | 33.33 | 33.62 | 32.65 | 33.40 | 2,093,724 | +0.21(+0.62%) |
May 31, 2022 | 33.28 | 33.42 | 32.82 | 33.19 | 2,739,456 | -0.25(-0.76%) |
May 27, 2022 | 32.79 | 33.45 | 32.39 | 33.45 | 1,875,029 | +0.99(+3.05%) |
May 26, 2022 | 32.58 | 32.77 | 32.02 | 32.46 | 3,370,605 | +0.20(+0.61%) |
May 25, 2022 | 32.23 | 32.42 | 31.31 | 32.26 | 4,151,810 | -0.31(-0.95%) |
May 24, 2022 | 31.31 | 32.61 | 30.60 | 32.57 | 4,006,100 | +1.48(+4.76%) |
May 23, 2022 | 31.31 | 31.81 | 30.95 | 31.09 | 3,696,853 | -0.07(-0.21%) |
May 20, 2022 | 31.11 | 31.39 | 30.46 | 31.16 | 3,359,689 | +0.13(+0.43%) |
May 19, 2022 | 31.15 | 31.86 | 30.67 | 31.03 | 3,468,246 | -0.37(-1.17%) |
May 18, 2022 | 31.69 | 32.01 | 31.10 | 31.39 | 6,846,784 | -0.68(-2.11%) |
May 17, 2022 | 30.74 | 32.93 | 30.32 | 32.07 | 6,907,837 | +1.38(+4.48%) |
May 16, 2022 | 30.49 | 31.44 | 30.06 | 30.70 | 6,069,373 | +0.26(+0.87%) |
May 13, 2022 | 28.68 | 30.48 | 28.52 | 30.43 | 5,705,697 | +1.75(+6.11%) |
May 12, 2022 | 26.64 | 28.71 | 26.64 | 28.68 | 8,063,040 | +1.92(+7.18%) |
May 11, 2022 | 23.55 | 26.96 | 23.54 | 26.76 | 6,895,979 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.20 | 22.28 | 22.39 | 2,388,968 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.73 | 22.78 | 22.86 | 2,217,027 | -0.98(-4.11%) |
May 06, 2022 | 23.96 | 24.27 | 23.71 | 23.84 | 1,818,128 | -0.12(-0.51%) |
May 05, 2022 | 24.29 | 24.52 | 23.75 | 23.96 | 2,033,573 | -0.58(-2.38%) |
May 04, 2022 | 24.46 | 24.64 | 23.74 | 24.55 | 2,047,975 | +0.12(+0.50%) |
May 03, 2022 | 24.36 | 24.49 | 24.06 | 24.42 | 1,812,069 | +0.02(+0.08%) |
May 02, 2022 | 24.63 | 24.76 | 23.89 | 24.40 | 2,219,884 | -0.15(-0.61%) |
Apr 29, 2022 | 25.69 | 25.78 | 24.45 | 24.55 | 2,674,859 | -1.18(-4.58%) |
Apr 28, 2022 | 26.22 | 26.23 | 25.54 | 25.73 | 1,864,018 | -0.11(-0.44%) |
Apr 27, 2022 | 25.95 | 26.24 | 25.67 | 25.85 | 1,678,848 | +0.06(+0.22%) |
Apr 26, 2022 | 26.55 | 26.68 | 25.75 | 25.79 | 2,050,253 | -0.95(-3.56%) |
Apr 25, 2022 | 26.34 | 26.85 | 25.83 | 26.74 | 2,431,402 | +0.35(+1.32%) |
Apr 22, 2022 | 26.37 | 26.61 | 26.18 | 26.39 | 2,302,883 | -0.02(-0.07%) |
Apr 21, 2022 | 26.59 | 26.68 | 26.32 | 26.41 | 1,725,155 | -0.02(-0.07%) |
Apr 20, 2022 | 26.18 | 26.53 | 26.04 | 26.43 | 2,062,536 | +0.35(+1.34%) |
Apr 19, 2022 | 25.65 | 26.12 | 25.65 | 26.08 | 1,548,952 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.81 | 25.10 | 25.61 | 1,316,359 | +0.39(+1.53%) |
Apr 14, 2022 | 25.33 | 25.65 | 25.21 | 25.22 | 1,668,936 | -0.03(-0.11%) |
Apr 13, 2022 | 25.53 | 25.65 | 24.79 | 25.25 | 2,230,927 | -0.21(-0.81%) |
Apr 12, 2022 | 25.45 | 25.74 | 25.29 | 25.46 | 1,926,458 | +0.10(+0.41%) |
Apr 11, 2022 | 25.09 | 25.70 | 25.09 | 25.36 | 2,229,882 | +0.27(+1.09%) |
Apr 08, 2022 | 24.95 | 25.33 | 24.86 | 25.08 | 1,962,036 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.11 | 24.67 | 25.04 | 1,986,499 | +0.15(+0.61%) |
Apr 06, 2022 | 24.58 | 24.94 | 24.46 | 24.88 | 1,941,118 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.75 | 24.07 | 24.55 | 2,011,396 | +0.40(+1.64%) |
Apr 04, 2022 | 24.72 | 24.84 | 23.59 | 24.15 | 2,902,069 | -0.69(-2.77%) |
Apr 01, 2022 | 24.63 | 25.01 | 24.60 | 24.84 | 1,792,612 | +0.31(+1.27%) |
Mar 31, 2022 | 24.70 | 24.82 | 24.47 | 24.53 | 1,840,798 | -0.16(-0.65%) |
Mar 30, 2022 | 24.60 | 24.69 | 24.34 | 24.69 | 1,671,801 | +0.02(+0.08%) |
Mar 29, 2022 | 24.75 | 24.86 | 24.47 | 24.67 | 1,530,811 | +0.12(+0.50%) |
Mar 28, 2022 | 24.31 | 24.67 | 24.22 | 24.55 | 1,188,327 | +0.13(+0.54%) |
Mar 25, 2022 | 24.36 | 24.45 | 24.19 | 24.41 | 1,566,578 | +0.08(+0.35%) |
Mar 24, 2022 | 24.26 | 24.55 | 24.13 | 24.33 | 1,852,252 | +0.11(+0.47%) |
Mar 23, 2022 | 24.44 | 24.72 | 24.20 | 24.22 | 1,140,396 | -0.32(-1.31%) |
Mar 22, 2022 | 24.63 | 25.14 | 24.43 | 24.54 | 2,241,992 | +0.06(+0.23%) |
Mar 21, 2022 | 25.20 | 25.28 | 24.40 | 24.48 | 2,156,809 | -0.61(-2.44%) |
Mar 18, 2022 | 24.67 | 25.13 | 24.31 | 25.09 | 7,045,160 | +0.36(+1.45%) |
Mar 17, 2022 | 24.66 | 24.82 | 24.39 | 24.73 | 2,546,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.47 | 24.86 | 24.23 | 24.71 | 2,981,029 | +0.41(+1.67%) |
Mar 15, 2022 | 24.01 | 24.33 | 23.61 | 24.30 | 2,576,362 | +0.31(+1.30%) |
Mar 14, 2022 | 23.00 | 24.37 | 22.99 | 23.99 | 3,545,630 | +1.14(+4.99%) |
Mar 11, 2022 | 23.56 | 23.56 | 22.75 | 22.85 | 1,942,306 | -0.49(-2.10%) |
Mar 10, 2022 | 23.01 | 22.77 | 23.34 | 2,190,280 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.89 | 23.69 | 22.77 | 23.25 | 2,970,085 | +0.69(+3.05%) |
Mar 08, 2022 | 22.88 | 23.03 | 22.41 | 22.56 | 3,174,988 | -0.24(-1.03%) |
Mar 07, 2022 | 23.82 | 23.87 | 22.71 | 22.79 | 3,516,694 | -1.10(-4.61%) |
Mar 04, 2022 | 24.00 | 24.18 | 23.66 | 23.90 | 2,704,092 | -0.33(-1.35%) |
Mar 03, 2022 | 24.52 | 24.52 | 23.87 | 24.22 | 3,102,933 | -0.13(-0.54%) |
Mar 02, 2022 | 23.66 | 24.43 | 23.63 | 24.35 | 3,363,869 | +0.76(+3.24%) |
Mar 01, 2022 | 23.12 | 23.77 | 22.95 | 23.59 | 2,529,775 | +0.47(+2.02%) |
Feb 28, 2022 | 22.58 | 23.13 | 22.54 | 23.12 | 4,184,006 | +0.30(+1.31%) |
Feb 25, 2022 | 22.22 | 22.84 | 22.27 | 22.82 | 2,460,598 | +0.66(+2.99%) |
Feb 24, 2022 | 21.67 | 22.24 | 21.46 | 22.16 | 2,556,903 | +0.12(+0.55%) |
Feb 23, 2022 | 22.69 | 22.69 | 22.02 | 22.04 | 3,262,411 | -0.65(-2.87%) |
Feb 22, 2022 | 23.19 | 23.24 | 22.61 | 22.69 | 2,318,782 | -0.59(-2.52%) |
Feb 18, 2022 | 23.28 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 23.02 | 23.42 | 22.89 | 23.36 | 1,979,914 | +0.10(+0.44%) |
Feb 16, 2022 | 22.75 | 23.37 | 22.63 | 23.26 | 3,111,351 | +0.48(+2.09%) |
Feb 15, 2022 | 22.93 | 23.28 | 22.74 | 22.79 | 3,115,242 | -0.13(-0.57%) |
Feb 14, 2022 | 22.82 | 23.15 | 22.67 | 22.92 | 3,444,932 | +0.04(+0.16%) |
Feb 11, 2022 | 23.02 | 23.28 | 22.67 | 22.88 | 2,579,805 | -0.06(-0.24%) |
Feb 10, 2022 | 22.84 | 23.29 | 22.80 | 22.94 | 2,695,728 | -0.13(-0.57%) |
Feb 09, 2022 | 22.97 | 23.23 | 22.97 | 23.07 | 2,328,778 | +0.22(+0.98%) |
Feb 08, 2022 | 22.51 | 22.86 | 22.28 | 22.84 | 3,463,453 | +0.37(+1.66%) |
Feb 07, 2022 | 22.39 | 22.64 | 22.36 | 22.47 | 2,239,740 | +0.14(+0.63%) |
Feb 04, 2022 | 22.06 | 22.53 | 21.91 | 22.33 | 2,154,581 | +0.12(+0.55%) |
Feb 03, 2022 | 22.28 | 22.10 | 22.21 | 2,550,837 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.62 | 22.62 | 21.44 | 22.39 | 3,713,524 | +0.76(+3.53%) |
Feb 01, 2022 | 21.33 | 21.71 | 21.23 | 21.62 | 3,320,569 | +0.32(+1.49%) |
Jan 31, 2022 | 20.77 | 21.33 | 21.30 | 5,555,663 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.48 | 20.95 | 20.37 | 20.94 | 2,846,554 | +0.63(+3.12%) |
Jan 27, 2022 | 20.42 | 21.01 | 20.24 | 20.31 | 2,416,226 | -0.10(-0.50%) |
Jan 26, 2022 | 20.50 | 20.95 | 20.23 | 20.41 | 2,440,081 | +0.03(+0.14%) |
Jan 25, 2022 | 20.06 | 20.54 | 19.83 | 20.38 | 2,605,494 | -0.06(-0.27%) |
Jan 24, 2022 | 19.70 | 20.51 | 19.65 | 20.44 | 2,943,375 | +0.46(+2.29%) |
Jan 21, 2022 | 20.07 | 20.41 | 19.97 | 19.98 | 2,702,716 | -0.13(-0.65%) |
Jan 20, 2022 | 20.66 | 20.83 | 20.08 | 20.11 | 2,631,525 | -0.51(-2.48%) |
Jan 19, 2022 | 20.77 | 20.94 | 20.48 | 20.62 | 1,973,801 | -0.08(-0.41%) |
Jan 18, 2022 | 20.50 | 20.87 | 20.49 | 20.71 | 2,253,323 | +0.11(+0.54%) |
Jan 14, 2022 | 20.60 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 21.02 | 21.31 | 20.97 | 21.03 | 1,072,988 | +0.06(+0.27%) |
Jan 12, 2022 | 21.32 | 21.37 | 20.92 | 20.98 | 1,432,920 | -0.14(-0.66%) |
Jan 11, 2022 | 21.43 | 21.47 | 20.97 | 21.12 | 1,790,211 | -0.20(-0.96%) |
Jan 10, 2022 | 21.68 | 21.75 | 21.13 | 21.32 | 1,722,917 | -0.35(-1.63%) |
Jan 07, 2022 | 22.06 | 22.17 | 21.60 | 21.68 | 1,979,652 | -0.46(-2.06%) |
Jan 06, 2022 | 22.44 | 22.57 | 22.01 | 22.13 | 1,932,575 | -0.10(-0.46%) |
Jan 05, 2022 | 23.15 | 23.25 | 22.18 | 22.24 | 4,177,094 | -0.81(-3.52%) |
Jan 04, 2022 | 22.82 | 23.26 | 22.70 | 23.05 | 2,922,908 | +0.28(+1.23%) |
Jan 03, 2022 | 22.12 | 22.92 | 22.07 | 22.77 | 2,404,440 | +0.81(+3.69%) |
Dec 31, 2021 | 21.95 | 22.10 | 21.91 | 21.96 | 1,334,572 | -0.06(-0.25%) |
Dec 30, 2021 | 22.12 | 22.25 | 22.01 | 22.01 | 951,324 | -0.05(-0.21%) |
Dec 29, 2021 | 21.99 | 22.21 | 21.99 | 22.06 | 881,536 | +0.07(+0.30%) |
Dec 28, 2021 | 21.95 | 22.18 | 21.95 | 21.99 | 990,565 | +0.00(+0.00%) |
Dec 27, 2021 | 21.83 | 22.01 | 21.72 | 21.99 | 960,268 | +0.06(+0.25%) |
Dec 23, 2021 | 21.94 | 22.03 | 21.83 | 21.94 | 912,113 | +0.17(+0.77%) |
Dec 22, 2021 | 21.92 | 22.10 | 21.75 | 21.77 | 1,472,251 | -0.05(-0.21%) |
Dec 21, 2021 | 21.41 | 21.88 | 21.41 | 21.82 | 2,039,340 | +0.54(+2.54%) |
Dec 20, 2021 | 21.66 | 21.72 | 20.95 | 21.28 | 2,615,722 | -0.67(-3.06%) |
Dec 17, 2021 | 22.34 | 22.54 | 21.92 | 21.95 | 3,795,960 | -0.43(-1.92%) |
Dec 16, 2021 | 22.63 | 22.81 | 22.36 | 22.38 | 1,687,734 | -0.14(-0.62%) |
Dec 15, 2021 | 22.12 | 22.66 | 22.06 | 22.52 | 2,068,564 | +0.55(+2.50%) |
Dec 14, 2021 | 21.96 | 22.17 | 21.89 | 21.97 | 2,628,820 | +0.07(+0.34%) |
Dec 13, 2021 | 21.86 | 22.10 | 21.55 | 21.89 | 2,338,131 | -0.10(-0.47%) |
Dec 10, 2021 | 22.05 | 22.20 | 21.78 | 21.99 | 2,068,151 | -0.01(-0.04%) |
Dec 09, 2021 | 22.50 | 22.59 | 21.99 | 22.00 | 1,383,370 | -0.59(-2.60%) |
Dec 08, 2021 | 22.34 | 22.73 | 22.12 | 22.59 | 1,767,554 | +0.56(+2.54%) |
Dec 07, 2021 | 22.51 | 22.67 | 21.90 | 22.03 | 2,401,479 | -0.45(-1.99%) |
Dec 06, 2021 | 21.85 | 22.69 | 21.72 | 22.48 | 2,838,934 | +0.74(+3.39%) |
Dec 03, 2021 | 21.87 | 22.09 | 21.61 | 21.74 | 2,059,137 | -0.07(-0.34%) |
Dec 02, 2021 | 21.40 | 21.93 | 21.13 | 21.82 | 2,821,768 | +0.51(+2.38%) |
Dec 01, 2021 | 22.11 | 22.19 | 21.30 | 21.31 | 2,103,080 | -0.51(-2.32%) |
Nov 30, 2021 | 22.34 | 22.42 | 21.96 | 21.82 | 2,155,496 | -0.71(-3.15%) |
Nov 29, 2021 | 23.29 | 23.30 | 22.51 | 22.53 | 1,703,006 | -0.53(-2.32%) |
Nov 26, 2021 | 23.21 | 23.27 | 22.85 | 23.06 | 997,799 | -0.41(-1.77%) |
Nov 24, 2021 | 23.33 | 23.53 | 23.17 | 23.48 | 1,061,122 | +0.21(+0.91%) |
Nov 23, 2021 | 23.29 | 23.42 | 23.07 | 23.26 | 1,464,761 | +0.01(+0.04%) |
Nov 22, 2021 | 22.52 | 23.43 | 22.49 | 23.25 | 1,709,153 | +0.71(+3.15%) |
Nov 19, 2021 | 22.32 | 22.72 | 22.18 | 22.55 | 2,137,803 | +0.21(+0.95%) |
Nov 18, 2021 | 22.41 | 22.35 | 22.17 | 22.33 | 1,636,872 | -0.07(-0.33%) |
Nov 17, 2021 | 22.35 | 22.50 | 22.12 | 22.41 | 1,770,760 | -0.06(-0.25%) |
Nov 16, 2021 | 22.58 | 22.70 | 22.46 | 22.46 | 1,770,240 | -0.16(-0.69%) |
Nov 15, 2021 | 22.60 | 22.76 | 22.55 | 22.62 | 958,803 | +0.07(+0.33%) |
Nov 12, 2021 | 22.62 | 22.64 | 22.37 | 22.55 | 1,620,896 | -0.12(-0.53%) |
Nov 11, 2021 | 23.00 | 23.16 | 22.65 | 22.66 | 2,151,428 | -0.34(-1.48%) |
Nov 10, 2021 | 22.67 | 23.01 | 1,677,089 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.90 | 23.35 | 22.67 | 22.88 | 2,052,657 | +0.24(+1.06%) |
Nov 08, 2021 | 23.31 | 23.32 | 22.63 | 22.64 | 1,983,408 | -0.62(-2.65%) |
Nov 05, 2021 | 22.82 | 23.27 | 22.72 | 23.25 | 2,048,426 | +0.61(+2.69%) |
Nov 04, 2021 | 22.32 | 23.19 | 22.32 | 22.65 | 3,572,769 | +0.36(+1.61%) |
Nov 03, 2021 | 21.19 | 22.52 | 20.85 | 22.29 | 3,475,593 | +1.32(+6.28%) |
Nov 02, 2021 | 21.23 | 21.30 | 20.79 | 20.97 | 2,214,953 | -0.25(-1.17%) |
Nov 01, 2021 | 21.26 | 21.48 | 21.19 | 21.22 | 4,379,407 | -0.04(-0.17%) |
Oct 29, 2021 | 21.49 | 21.68 | 21.20 | 21.26 | 2,403,281 | -0.27(-1.24%) |
Oct 28, 2021 | 21.26 | 21.54 | 21.16 | 21.52 | 2,774,677 | +0.30(+1.43%) |
Oct 27, 2021 | 22.57 | 22.61 | 21.21 | 21.22 | 2,411,121 | -1.35(-5.96%) |
Oct 26, 2021 | 22.84 | 22.55 | 22.56 | 1,402,322 | -0.18(-0.77%) | |
Oct 25, 2021 | 22.71 | 22.95 | 22.71 | 22.74 | 986,850 | +0.07(+0.33%) |
Oct 22, 2021 | 22.87 | 22.91 | 22.61 | 22.66 | 1,031,043 | -0.20(-0.89%) |
Oct 21, 2021 | 22.78 | 22.93 | 22.69 | 22.87 | 905,908 | +0.18(+0.81%) |
Oct 20, 2021 | 22.61 | 22.95 | 22.58 | 22.68 | 1,290,172 | +0.07(+0.33%) |
Oct 19, 2021 | 22.70 | 22.75 | 22.52 | 22.61 | 776,304 | -0.01(-0.04%) |
Oct 18, 2021 | 22.70 | 22.81 | 22.24 | 22.62 | 1,012,817 | -0.18(-0.81%) |
Oct 15, 2021 | 22.93 | 23.18 | 22.78 | 22.80 | 1,025,868 | +0.00(+0.00%) |
Oct 14, 2021 | 22.76 | 22.83 | 22.61 | 22.80 | 874,394 | +0.15(+0.65%) |
Oct 13, 2021 | 22.92 | 22.92 | 22.53 | 22.66 | 1,011,481 | -0.34(-1.48%) |
Oct 12, 2021 | 23.20 | 23.27 | 22.94 | 23.00 | 1,175,795 | -0.17(-0.72%) |
Oct 11, 2021 | 23.38 | 23.56 | 23.15 | 23.16 | 837,753 | -0.23(-0.98%) |
Oct 08, 2021 | 23.44 | 23.55 | 23.25 | 23.39 | 1,158,250 | -0.02(-0.08%) |
Oct 07, 2021 | 23.24 | 23.72 | 23.24 | 23.41 | 1,389,372 | +0.28(+1.19%) |
Oct 06, 2021 | 23.47 | 23.48 | 23.10 | 23.13 | 1,893,791 | -0.47(-1.99%) |
Oct 05, 2021 | 23.67 | 23.79 | 23.42 | 23.60 | 1,611,779 | -0.08(-0.35%) |
Oct 04, 2021 | 23.48 | 23.73 | 23.48 | 23.69 | 1,135,953 | +0.20(+0.86%) |
Oct 01, 2021 | 23.31 | 23.68 | 22.82 | 23.48 | 1,449,207 | +0.45(+1.96%) |
Sep 30, 2021 | 23.44 | 23.48 | 23.01 | 23.03 | 1,336,180 | -0.18(-0.79%) |
Sep 29, 2021 | 23.22 | 23.45 | 23.04 | 23.22 | 1,093,767 | +0.05(+0.20%) |
Sep 28, 2021 | 23.53 | 23.63 | 23.13 | 23.17 | 981,219 | -0.36(-1.53%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.48 | 23.53 | 1,270,190 | +0.00(+0.00%) |
Sep 24, 2021 | 23.48 | 23.62 | 23.41 | 23.53 | 817,261 | +0.09(+0.39%) |
Sep 23, 2021 | 23.50 | 23.65 | 23.44 | 23.44 | 1,190,451 | +0.10(+0.43%) |
Sep 22, 2021 | 23.07 | 23.58 | 22.99 | 23.34 | 1,164,583 | +0.30(+1.32%) |
Sep 21, 2021 | 23.46 | 23.48 | 23.01 | 23.03 | 1,627,808 | -0.25(-1.07%) |
Sep 20, 2021 | 22.74 | 23.29 | 22.62 | 23.28 | 1,799,815 | +0.20(+0.88%) |
Sep 17, 2021 | 23.07 | 23.26 | 22.94 | 23.08 | 3,562,204 | +0.06(+0.28%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.76 | 23.02 | 1,629,363 | +0.12(+0.52%) |
Sep 15, 2021 | 22.66 | 23.15 | 22.57 | 22.90 | 1,585,929 | +0.25(+1.10%) |
Sep 14, 2021 | 22.91 | 23.01 | 22.55 | 22.65 | 1,800,867 | -0.22(-0.97%) |
Sep 13, 2021 | 22.92 | 23.02 | 22.66 | 22.87 | 1,577,452 | +0.04(+0.16%) |
Sep 10, 2021 | 23.25 | 23.41 | 22.82 | 22.83 | 1,743,843 | -0.42(-1.82%) |
Sep 09, 2021 | 23.96 | 23.96 | 23.25 | 23.25 | 1,719,129 | -0.70(-2.92%) |
Sep 08, 2021 | 23.47 | 24.04 | 23.43 | 23.95 | 2,411,085 | +0.53(+2.26%) |
Sep 07, 2021 | 23.58 | 23.60 | 23.23 | 23.43 | 1,417,680 | -0.26(-1.12%) |
Sep 03, 2021 | 23.80 | 23.81 | 23.41 | 23.69 | 1,414,446 | -0.18(-0.76%) |
Sep 02, 2021 | 24.10 | 24.18 | 23.80 | 23.87 | 1,849,151 | -0.05(-0.19%) |