Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.84 | 16.91 | 16.10 | 16.17 | 8,784,613 | -0.61(-3.66%) |
Aug 30, 2022 | 17.00 | 17.11 | 16.60 | 16.78 | 8,299,478 | +0.04(+0.23%) |
Aug 29, 2022 | 16.79 | 17.15 | 16.50 | 16.75 | 8,432,451 | -0.12(-0.73%) |
Aug 26, 2022 | 17.24 | 17.52 | 16.83 | 16.87 | 12,845,487 | -0.36(-2.06%) |
Aug 25, 2022 | 17.41 | 18.04 | 17.07 | 17.22 | 18,018,594 | -0.14(-0.81%) |
Aug 24, 2022 | 18.05 | 18.56 | 17.34 | 17.36 | 46,594,916 | -4.33(-19.96%) |
Aug 23, 2022 | 21.75 | 22.73 | 21.60 | 21.69 | 14,445,473 | +0.21(+1.00%) |
Aug 22, 2022 | 22.05 | 22.41 | 21.41 | 21.48 | 5,366,415 | -1.13(-5.00%) |
Aug 19, 2022 | 22.60 | 22.98 | 22.08 | 22.61 | 4,789,871 | -0.34(-1.47%) |
Aug 18, 2022 | 23.36 | 23.72 | 22.62 | 22.95 | 5,896,228 | -1.15(-4.77%) |
Aug 17, 2022 | 24.44 | 24.86 | 23.74 | 24.10 | 4,895,245 | -0.98(-3.91%) |
Aug 16, 2022 | 23.53 | 25.64 | 23.46 | 25.08 | 9,269,719 | +1.78(+7.62%) |
Aug 15, 2022 | 22.56 | 23.41 | 22.32 | 23.30 | 4,878,556 | +0.51(+2.26%) |
Aug 12, 2022 | 22.91 | 22.97 | 22.30 | 22.79 | 5,242,117 | +0.12(+0.54%) |
Aug 11, 2022 | 22.26 | 22.90 | 22.11 | 22.67 | 6,853,766 | +1.08(+5.03%) |
Aug 10, 2022 | 20.99 | 22.22 | 20.99 | 21.58 | 7,244,904 | +1.11(+5.44%) |
Aug 09, 2022 | 22.08 | 22.10 | 20.31 | 20.47 | 7,119,313 | -1.79(-8.03%) |
Aug 08, 2022 | 22.15 | 23.07 | 22.15 | 22.25 | 6,149,091 | +0.27(+1.23%) |
Aug 05, 2022 | 21.90 | 22.50 | 21.73 | 21.98 | 4,672,702 | -0.12(-0.55%) |
Aug 04, 2022 | 23.30 | 23.43 | 22.10 | 22.11 | 5,327,700 | -1.27(-5.44%) |
Aug 03, 2022 | 23.10 | 23.64 | 22.76 | 23.38 | 5,500,109 | +1.25(+5.66%) |
Aug 02, 2022 | 21.98 | 22.38 | 21.68 | 22.12 | 3,343,487 | -0.07(-0.34%) |
Aug 01, 2022 | 21.82 | 22.45 | 21.30 | 22.20 | 3,707,626 | +0.22(+0.98%) |
Jul 29, 2022 | 21.56 | 22.13 | 21.31 | 21.98 | 3,736,229 | +0.75(+3.52%) |
Jul 28, 2022 | 21.00 | 21.49 | 20.67 | 21.24 | 4,116,761 | +0.24(+1.16%) |
Jul 27, 2022 | 21.06 | 21.17 | 20.36 | 20.99 | 4,669,481 | +0.28(+1.35%) |
Jul 26, 2022 | 20.80 | 21.16 | 20.18 | 20.71 | 6,275,465 | -1.27(-5.78%) |
Jul 25, 2022 | 22.17 | 22.40 | 21.32 | 21.98 | 5,915,293 | -0.03(-0.13%) |
Jul 22, 2022 | 23.24 | 23.67 | 21.93 | 22.01 | 6,861,832 | -0.88(-3.84%) |
Jul 21, 2022 | 21.98 | 23.00 | 21.75 | 22.89 | 5,892,385 | +1.30(+6.02%) |
Jul 20, 2022 | 20.53 | 21.62 | 20.19 | 21.59 | 4,804,208 | +1.11(+5.43%) |
Jul 19, 2022 | 20.11 | 20.49 | 20.01 | 20.48 | 8,124,505 | +0.82(+4.19%) |
Jul 18, 2022 | 19.17 | 20.24 | 19.11 | 19.66 | 5,318,618 | +0.94(+5.05%) |
Jul 15, 2022 | 18.72 | 19.11 | 18.58 | 18.71 | 3,986,503 | +0.15(+0.81%) |
Jul 14, 2022 | 18.80 | 18.94 | 18.22 | 18.56 | 3,909,159 | -0.65(-3.41%) |
Jul 13, 2022 | 18.83 | 19.34 | 18.45 | 19.22 | 4,007,987 | +0.04(+0.20%) |
Jul 12, 2022 | 18.75 | 19.59 | 18.71 | 19.18 | 3,243,348 | +0.22(+1.18%) |
Jul 11, 2022 | 19.50 | 19.59 | 18.88 | 18.95 | 5,138,457 | -0.79(-4.03%) |
Jul 08, 2022 | 19.56 | 20.00 | 19.07 | 19.75 | 3,341,672 | +0.17(+0.86%) |
Jul 07, 2022 | 18.79 | 19.66 | 18.78 | 19.58 | 4,749,154 | +0.62(+3.25%) |
Jul 06, 2022 | 19.27 | 19.39 | 18.84 | 18.96 | 4,344,270 | -0.54(-2.78%) |
Jul 05, 2022 | 19.08 | 19.76 | 18.80 | 19.51 | 4,972,102 | +0.09(+0.48%) |
Jul 01, 2022 | 18.98 | 19.69 | 18.74 | 19.41 | 6,288,456 | -0.35(-1.75%) |
Jun 30, 2022 | 20.23 | 20.35 | 19.59 | 19.76 | 4,867,357 | -0.98(-4.73%) |
Jun 29, 2022 | 21.54 | 21.70 | 20.57 | 20.74 | 4,802,993 | -1.02(-4.68%) |
Jun 28, 2022 | 23.12 | 23.50 | 21.74 | 21.76 | 3,783,160 | -1.33(-5.75%) |
Jun 27, 2022 | 22.81 | 23.19 | 22.38 | 23.09 | 3,767,456 | +0.37(+1.65%) |
Jun 24, 2022 | 21.72 | 23.29 | 21.65 | 22.71 | 5,772,837 | +1.17(+5.43%) |
Jun 23, 2022 | 21.98 | 22.27 | 21.08 | 21.54 | 4,659,948 | -0.28(-1.29%) |
Jun 22, 2022 | 22.03 | 22.42 | 21.72 | 21.82 | 4,499,275 | -0.65(-2.87%) |
Jun 21, 2022 | 23.06 | 23.36 | 22.44 | 22.47 | 3,647,850 | -0.39(-1.72%) |
Jun 17, 2022 | 22.80 | 23.47 | 22.59 | 22.86 | 6,354,830 | +0.28(+1.24%) |
Jun 16, 2022 | 24.05 | 24.14 | 22.39 | 22.58 | 4,825,345 | -2.37(-9.48%) |
Jun 15, 2022 | 24.55 | 25.45 | 24.26 | 24.95 | 5,435,218 | +0.76(+3.13%) |
Jun 14, 2022 | 23.38 | 24.68 | 23.33 | 24.19 | 4,661,669 | +0.88(+3.77%) |
Jun 13, 2022 | 23.87 | 24.33 | 22.89 | 23.31 | 6,322,053 | -1.69(-6.77%) |
Jun 10, 2022 | 25.21 | 25.63 | 24.96 | 25.00 | 4,333,258 | -0.74(-2.87%) |
Jun 09, 2022 | 25.52 | 25.92 | 25.28 | 25.74 | 4,472,536 | +0.21(+0.81%) |
Jun 08, 2022 | 24.98 | 25.64 | 24.70 | 25.54 | 3,855,385 | +0.45(+1.79%) |
Jun 07, 2022 | 24.11 | 25.22 | 23.88 | 25.09 | 4,673,551 | +0.61(+2.48%) |
Jun 06, 2022 | 24.32 | 24.64 | 23.73 | 24.48 | 3,788,831 | +0.43(+1.79%) |
Jun 03, 2022 | 24.32 | 24.46 | 23.81 | 24.05 | 3,294,331 | -0.26(-1.08%) |
Jun 02, 2022 | 24.05 | 24.68 | 23.91 | 24.31 | 3,428,414 | +0.37(+1.56%) |
Jun 01, 2022 | 24.91 | 25.09 | 23.42 | 23.94 | 6,736,967 | -0.78(-3.14%) |
May 31, 2022 | 24.77 | 25.18 | 23.68 | 24.71 | 7,618,586 | -0.12(-0.49%) |
May 27, 2022 | 22.87 | 24.85 | 22.84 | 24.84 | 10,281,858 | +1.80(+7.84%) |
May 26, 2022 | 22.36 | 23.15 | 22.11 | 23.03 | 10,628,048 | +1.15(+5.26%) |
May 25, 2022 | 19.30 | 21.99 | 18.92 | 21.88 | 32,091,562 | +2.69(+14.02%) |
May 24, 2022 | 19.12 | 19.44 | 18.31 | 19.19 | 22,271,420 | -0.71(-3.59%) |
May 23, 2022 | 19.65 | 20.35 | 19.18 | 19.90 | 7,407,380 | +0.25(+1.27%) |
May 20, 2022 | 21.18 | 21.18 | 18.90 | 19.65 | 10,620,009 | -1.35(-6.41%) |
May 19, 2022 | 20.51 | 21.64 | 20.44 | 21.00 | 6,933,738 | +0.12(+0.58%) |
May 18, 2022 | 21.57 | 21.71 | 20.55 | 20.88 | 8,983,786 | -2.15(-9.35%) |
May 17, 2022 | 22.85 | 23.10 | 22.25 | 23.03 | 3,555,227 | +0.40(+1.76%) |
May 16, 2022 | 22.17 | 22.94 | 21.81 | 22.63 | 4,198,844 | +0.37(+1.67%) |
May 13, 2022 | 21.81 | 23.02 | 21.81 | 22.26 | 5,771,458 | +0.98(+4.62%) |
May 12, 2022 | 20.29 | 22.10 | 20.10 | 21.28 | 7,095,360 | +1.11(+5.52%) |
May 11, 2022 | 21.36 | 21.48 | 19.97 | 20.16 | 8,539,652 | -1.34(-6.21%) |
May 10, 2022 | 21.95 | 22.08 | 20.90 | 21.50 | 6,383,496 | -0.14(-0.64%) |
May 09, 2022 | 21.83 | 22.13 | 21.33 | 21.64 | 5,418,603 | -0.80(-3.56%) |
May 06, 2022 | 23.63 | 23.63 | 22.24 | 22.44 | 5,620,315 | -1.45(-6.06%) |
May 05, 2022 | 25.17 | 25.27 | 23.55 | 23.88 | 4,069,851 | -1.75(-6.84%) |
May 04, 2022 | 24.94 | 25.68 | 24.30 | 25.64 | 3,736,656 | +0.89(+3.60%) |
May 03, 2022 | 24.79 | 25.17 | 24.43 | 24.75 | 3,345,500 | -0.12(-0.48%) |
May 02, 2022 | 24.04 | 24.98 | 23.71 | 24.87 | 4,385,378 | +1.02(+4.28%) |
Apr 29, 2022 | 24.67 | 24.92 | 23.79 | 23.85 | 3,648,652 | -1.16(-4.64%) |
Apr 28, 2022 | 24.61 | 25.06 | 24.04 | 25.01 | 4,023,041 | +0.79(+3.26%) |
Apr 27, 2022 | 24.40 | 24.72 | 23.85 | 24.22 | 2,894,704 | -0.13(-0.53%) |
Apr 26, 2022 | 24.77 | 24.91 | 24.24 | 24.35 | 3,399,229 | -0.67(-2.67%) |
Apr 25, 2022 | 24.27 | 25.02 | 23.31 | 25.02 | 4,960,453 | +0.57(+2.32%) |
Apr 22, 2022 | 24.96 | 25.56 | 24.25 | 24.45 | 4,884,004 | -1.35(-5.25%) |
Apr 21, 2022 | 27.29 | 27.36 | 25.67 | 25.81 | 4,087,146 | -0.87(-3.27%) |
Apr 20, 2022 | 27.00 | 27.40 | 26.32 | 26.68 | 3,361,669 | -0.06(-0.21%) |
Apr 19, 2022 | 26.63 | 27.31 | 26.57 | 26.73 | 3,722,943 | +0.22(+0.84%) |
Apr 18, 2022 | 26.71 | 26.99 | 26.43 | 26.51 | 2,526,996 | -0.26(-0.97%) |
Apr 14, 2022 | 27.09 | 27.46 | 26.68 | 26.77 | 3,073,480 | -0.25(-0.93%) |
Apr 13, 2022 | 26.21 | 27.28 | 26.16 | 27.02 | 3,495,362 | +0.69(+2.61%) |
Apr 12, 2022 | 26.35 | 27.26 | 26.14 | 26.33 | 4,336,180 | +0.50(+1.94%) |
Apr 11, 2022 | 25.44 | 27.07 | 25.44 | 25.83 | 5,201,815 | +0.27(+1.05%) |
Apr 08, 2022 | 25.72 | 25.97 | 24.94 | 25.56 | 3,950,126 | -0.18(-0.69%) |
Apr 07, 2022 | 26.26 | 26.30 | 25.07 | 25.74 | 4,594,340 | -0.46(-1.77%) |
Apr 06, 2022 | 26.05 | 26.30 | 25.56 | 26.20 | 5,661,126 | -0.39(-1.47%) |
Apr 05, 2022 | 26.45 | 27.23 | 26.20 | 26.59 | 6,090,278 | +0.31(+1.16%) |
Apr 04, 2022 | 25.77 | 26.89 | 25.62 | 26.29 | 6,663,622 | +0.72(+2.83%) |
Apr 01, 2022 | 25.39 | 25.75 | 24.99 | 25.56 | 6,430,788 | +0.41(+1.62%) |
Mar 31, 2022 | 24.78 | 25.35 | 24.56 | 25.16 | 4,163,577 | +0.00(+0.00%) |
Mar 30, 2022 | 26.04 | 26.71 | 25.05 | 25.16 | 7,082,917 | -1.13(-4.31%) |
Mar 29, 2022 | 25.66 | 26.49 | 25.38 | 26.29 | 3,857,641 | +0.99(+3.93%) |
Mar 28, 2022 | 24.78 | 25.35 | 24.44 | 25.30 | 3,150,889 | +0.19(+0.78%) |
Mar 25, 2022 | 25.09 | 25.59 | 24.78 | 25.10 | 4,098,182 | +0.22(+0.90%) |
Mar 24, 2022 | 24.29 | 25.07 | 24.14 | 24.88 | 4,402,116 | +0.75(+3.09%) |
Mar 23, 2022 | 24.83 | 25.04 | 23.91 | 24.13 | 5,048,428 | -0.91(-3.64%) |
Mar 22, 2022 | 24.53 | 25.44 | 24.49 | 25.04 | 5,129,459 | +0.70(+2.88%) |
Mar 21, 2022 | 24.87 | 25.02 | 24.21 | 24.34 | 5,234,773 | -0.41(-1.67%) |
Mar 18, 2022 | 23.77 | 24.82 | 23.68 | 24.76 | 6,225,828 | +0.70(+2.91%) |
Mar 17, 2022 | 23.93 | 24.21 | 23.19 | 24.06 | 4,935,354 | +0.53(+2.27%) |
Mar 16, 2022 | 22.93 | 24.17 | 22.59 | 23.52 | 6,441,224 | +0.76(+3.32%) |
Mar 15, 2022 | 22.22 | 22.92 | 22.10 | 22.77 | 5,401,016 | +0.44(+1.98%) |
Mar 14, 2022 | 21.20 | 22.35 | 21.04 | 22.33 | 6,630,918 | +1.14(+5.39%) |
Mar 11, 2022 | 22.14 | 22.30 | 21.04 | 21.18 | 5,657,078 | -0.89(-4.05%) |
Mar 10, 2022 | 22.10 | 21.46 | 22.08 | 5,648,864 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.03 | 23.46 | 22.10 | 22.13 | 6,840,700 | -0.31(-1.40%) |
Mar 08, 2022 | 21.80 | 23.54 | 21.31 | 22.45 | 11,576,499 | +0.86(+3.97%) |
Mar 07, 2022 | 22.40 | 22.92 | 21.31 | 21.59 | 9,973,528 | -0.76(-3.42%) |
Mar 04, 2022 | 23.57 | 23.96 | 21.90 | 22.35 | 13,030,550 | -1.31(-5.53%) |
Mar 03, 2022 | 24.92 | 24.92 | 23.44 | 23.66 | 18,414,276 | -1.15(-4.64%) |
Mar 02, 2022 | 22.99 | 25.34 | 22.57 | 24.81 | 74,322,864 | +6.81(+37.82%) |
Mar 01, 2022 | 19.04 | 19.47 | 17.84 | 18.00 | 15,548,205 | -1.11(-5.79%) |
Feb 28, 2022 | 19.05 | 19.21 | 18.32 | 19.11 | 10,435,316 | -0.13(-0.67%) |
Feb 25, 2022 | 18.89 | 19.25 | 18.84 | 19.24 | 4,237,947 | +0.39(+2.05%) |
Feb 24, 2022 | 17.29 | 18.92 | 17.18 | 18.85 | 6,562,383 | +0.83(+4.60%) |
Feb 23, 2022 | 18.77 | 18.89 | 17.87 | 18.02 | 8,447,733 | -0.64(-3.41%) |
Feb 22, 2022 | 20.11 | 20.44 | 18.61 | 18.66 | 6,416,685 | -1.25(-6.29%) |
Feb 18, 2022 | 19.91 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.59 | 21.03 | 19.52 | 19.67 | 4,516,546 | -1.20(-5.74%) |
Feb 16, 2022 | 20.24 | 21.10 | 20.24 | 20.87 | 5,505,871 | +0.01(+0.04%) |
Feb 15, 2022 | 20.27 | 20.89 | 20.22 | 20.86 | 5,404,909 | +1.04(+5.25%) |
Feb 14, 2022 | 19.95 | 20.24 | 19.54 | 19.82 | 5,858,653 | -0.19(-0.97%) |
Feb 11, 2022 | 20.99 | 21.18 | 19.95 | 20.01 | 7,159,982 | -1.37(-6.42%) |
Feb 10, 2022 | 21.58 | 22.28 | 21.21 | 21.39 | 3,559,445 | -0.43(-1.98%) |
Feb 09, 2022 | 21.30 | 21.86 | 21.30 | 21.82 | 3,234,890 | +0.61(+2.87%) |
Feb 08, 2022 | 20.58 | 21.60 | 20.54 | 21.21 | 4,004,107 | +0.78(+3.83%) |
Feb 07, 2022 | 20.47 | 20.89 | 20.18 | 20.43 | 3,834,706 | +0.16(+0.77%) |
Feb 04, 2022 | 19.81 | 20.43 | 19.53 | 20.27 | 4,797,098 | +0.46(+2.33%) |
Feb 03, 2022 | 20.06 | 19.77 | 19.81 | 3,888,624 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.37 | 21.44 | 20.14 | 20.35 | 4,312,008 | -0.89(-4.21%) |
Feb 01, 2022 | 20.77 | 21.59 | 20.53 | 21.25 | 5,093,001 | +0.52(+2.49%) |
Jan 31, 2022 | 20.01 | 20.73 | 20.73 | 4,530,670 | +0.60(+2.97%) | |
Jan 28, 2022 | 20.07 | 20.35 | 18.85 | 20.13 | 6,563,754 | -0.06(-0.32%) |
Jan 27, 2022 | 20.59 | 21.07 | 19.99 | 20.20 | 5,097,280 | -0.07(-0.36%) |
Jan 26, 2022 | 21.11 | 21.36 | 20.06 | 20.27 | 6,769,925 | -0.51(-2.44%) |
Jan 25, 2022 | 20.19 | 21.09 | 20.11 | 20.78 | 6,245,300 | -0.04(-0.18%) |
Jan 24, 2022 | 19.23 | 20.83 | 18.55 | 20.81 | 12,132,391 | +2.39(+12.95%) |
Jan 21, 2022 | 19.02 | 19.15 | 18.10 | 18.43 | 7,643,744 | -0.83(-4.31%) |
Jan 20, 2022 | 20.20 | 20.85 | 19.18 | 19.26 | 6,682,519 | -0.85(-4.22%) |
Jan 19, 2022 | 20.39 | 20.91 | 20.06 | 20.10 | 4,476,127 | -0.19(-0.95%) |
Jan 18, 2022 | 20.14 | 20.70 | 19.82 | 20.30 | 5,869,995 | -0.21(-1.03%) |
Jan 14, 2022 | 20.51 | 0 | -1.10(-5.07%) | |||
Jan 13, 2022 | 21.64 | 22.30 | 21.51 | 21.61 | 5,640,198 | +0.21(+0.99%) |
Jan 12, 2022 | 22.01 | 22.21 | 21.06 | 21.39 | 5,924,136 | -0.41(-1.86%) |
Jan 11, 2022 | 21.17 | 21.86 | 21.00 | 21.80 | 4,024,522 | +0.73(+3.45%) |
Jan 10, 2022 | 21.35 | 21.35 | 20.11 | 21.07 | 4,159,425 | -0.30(-1.42%) |
Jan 07, 2022 | 21.30 | 21.71 | 21.14 | 21.38 | 2,979,677 | -0.25(-1.15%) |
Jan 06, 2022 | 21.35 | 21.82 | 20.49 | 21.63 | 4,526,805 | +0.55(+2.62%) |
Jan 05, 2022 | 22.32 | 22.56 | 21.06 | 21.07 | 5,321,902 | -1.24(-5.57%) |
Jan 04, 2022 | 21.85 | 22.61 | 21.84 | 22.32 | 6,662,586 | +0.22(+1.00%) |
Jan 03, 2022 | 21.37 | 22.45 | 21.21 | 22.10 | 6,273,450 | +1.25(+6.01%) |
Dec 31, 2021 | 21.03 | 21.40 | 20.68 | 20.84 | 4,126,058 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.15 | 4,898,294 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,116 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.34 | 20.47 | 3,928,797 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,510,944 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.28 | 19.67 | 20.00 | 5,264,158 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.94 | 19.57 | 4,553,836 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.27 | 18.69 | 19.08 | 5,303,877 | +0.56(+3.03%) |
Dec 20, 2021 | 18.21 | 18.88 | 17.70 | 18.52 | 10,070,634 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,976,462 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,042 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,370,553 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,969,824 | +0.59(+3.26%) |
Dec 13, 2021 | 19.15 | 19.31 | 17.46 | 18.06 | 9,428,406 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.99 | 19.22 | 5,020,103 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.39 | 19.40 | 4,094,275 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,124,748 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.15 | 19.75 | 8,645,565 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.46 | 18.95 | 6,772,291 | +0.35(+1.88%) |
Dec 03, 2021 | 18.92 | 19.06 | 18.16 | 18.60 | 6,906,577 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,676,914 | +0.49(+2.65%) |
Dec 01, 2021 | 19.83 | 20.41 | 18.45 | 18.46 | 10,177,017 | -1.05(-5.38%) |
Nov 30, 2021 | 20.81 | 20.95 | 19.10 | 19.51 | 10,965,256 | -1.25(-6.04%) |
Nov 29, 2021 | 20.91 | 21.11 | 20.11 | 20.76 | 11,859,600 | +0.11(+0.54%) |
Nov 26, 2021 | 20.11 | 20.85 | 19.26 | 20.65 | 13,861,938 | -0.23(-1.10%) |
Nov 24, 2021 | 22.16 | 23.26 | 20.59 | 20.88 | 50,305,056 | -8.54(-29.03%) |
Nov 23, 2021 | 29.32 | 29.83 | 28.37 | 29.42 | 10,567,526 | -0.36(-1.21%) |
Nov 22, 2021 | 30.37 | 30.91 | 29.30 | 29.78 | 5,055,768 | -0.39(-1.28%) |
Nov 19, 2021 | 31.68 | 31.93 | 30.02 | 30.17 | 4,715,465 | -2.07(-6.43%) |
Nov 18, 2021 | 32.79 | 32.51 | 32.18 | 32.24 | 10,634,100 | +1.66(+5.42%) |
Nov 17, 2021 | 31.00 | 31.26 | 29.96 | 30.58 | 4,205,429 | -0.28(-0.90%) |
Nov 16, 2021 | 30.70 | 30.97 | 30.06 | 30.86 | 3,574,094 | +0.25(+0.81%) |
Nov 15, 2021 | 31.05 | 31.53 | 30.57 | 30.61 | 2,770,940 | -0.34(-1.10%) |
Nov 12, 2021 | 31.70 | 31.96 | 30.70 | 30.95 | 4,793,030 | -0.73(-2.30%) |
Nov 11, 2021 | 31.59 | 32.53 | 31.42 | 31.68 | 6,292,573 | +0.61(+1.96%) |
Nov 10, 2021 | 31.54 | 31.07 | 3,396,313 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.84 | 31.81 | 30.71 | 31.72 | 3,982,771 | +1.03(+3.36%) |
Nov 08, 2021 | 30.23 | 30.79 | 30.04 | 30.69 | 2,759,370 | +0.50(+1.65%) |
Nov 05, 2021 | 30.18 | 30.85 | 29.50 | 30.19 | 3,667,514 | +0.68(+2.31%) |
Nov 04, 2021 | 29.67 | 29.97 | 28.91 | 29.51 | 3,283,889 | -0.10(-0.34%) |
Nov 03, 2021 | 28.43 | 30.20 | 28.40 | 29.61 | 7,411,721 | +1.32(+4.66%) |
Nov 02, 2021 | 27.58 | 28.47 | 27.15 | 28.30 | 5,886,841 | +0.90(+3.30%) |
Nov 01, 2021 | 26.73 | 27.66 | 27.02 | 27.39 | 4,284,225 | +0.92(+3.48%) |
Oct 29, 2021 | 26.06 | 26.94 | 25.89 | 26.47 | 4,812,707 | +0.20(+0.77%) |
Oct 28, 2021 | 26.40 | 26.93 | 26.24 | 26.27 | 2,534,403 | +0.01(+0.04%) |
Oct 27, 2021 | 26.59 | 26.71 | 26.05 | 26.26 | 3,077,312 | -0.25(-0.94%) |
Oct 26, 2021 | 27.25 | 26.51 | 3,797,525 | -0.66(-2.44%) | ||
Oct 25, 2021 | 27.22 | 27.45 | 26.86 | 27.17 | 2,273,126 | +0.06(+0.24%) |
Oct 22, 2021 | 26.90 | 27.30 | 26.61 | 27.11 | 3,744,053 | +0.13(+0.48%) |
Oct 21, 2021 | 26.64 | 27.19 | 26.45 | 26.98 | 3,039,556 | +0.48(+1.81%) |
Oct 20, 2021 | 26.17 | 27.00 | 26.00 | 26.50 | 2,667,606 | +0.15(+0.56%) |
Oct 19, 2021 | 27.48 | 27.53 | 26.24 | 26.35 | 4,847,082 | -0.94(-3.44%) |
Oct 18, 2021 | 25.72 | 27.44 | 25.68 | 27.29 | 6,773,933 | +1.42(+5.48%) |
Oct 15, 2021 | 25.65 | 26.22 | 25.52 | 25.87 | 3,326,714 | +0.68(+2.71%) |
Oct 14, 2021 | 25.36 | 25.61 | 25.09 | 25.19 | 2,947,360 | +0.15(+0.59%) |
Oct 13, 2021 | 24.80 | 25.15 | 24.39 | 25.04 | 3,655,560 | +0.42(+1.72%) |
Oct 12, 2021 | 24.27 | 24.80 | 23.91 | 24.62 | 4,576,518 | +0.49(+2.02%) |
Oct 11, 2021 | 24.79 | 25.03 | 24.12 | 24.13 | 3,482,871 | -0.48(-1.95%) |
Oct 08, 2021 | 24.77 | 25.09 | 24.44 | 24.61 | 2,373,839 | -0.12(-0.48%) |
Oct 07, 2021 | 24.51 | 25.10 | 24.38 | 24.73 | 4,110,387 | +0.53(+2.21%) |
Oct 06, 2021 | 24.23 | 24.91 | 23.88 | 24.20 | 5,328,509 | -0.49(-1.98%) |
Oct 05, 2021 | 24.79 | 25.20 | 24.39 | 24.68 | 3,577,685 | -0.04(-0.15%) |
Oct 04, 2021 | 24.62 | 25.28 | 24.36 | 24.72 | 3,942,430 | -0.04(-0.15%) |
Oct 01, 2021 | 24.49 | 25.01 | 23.98 | 24.76 | 6,080,922 | +0.39(+1.59%) |
Sep 30, 2021 | 25.71 | 25.73 | 24.02 | 24.37 | 10,276,982 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.78 | 3,336,377 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,681 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.25 | 27.48 | 3,318,499 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,048 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,157 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,592 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.25 | 25.53 | 2,639,196 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.61 | 24.94 | 25.60 | 3,878,427 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.26 | 25.91 | 5,592,569 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.20 | 25.01 | 25.73 | 5,401,295 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.31 | 24.88 | 3,850,273 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,006 | -0.40(-1.59%) |
Sep 13, 2021 | 24.42 | 25.07 | 24.07 | 24.90 | 4,461,533 | +0.46(+1.89%) |
Sep 10, 2021 | 25.14 | 25.34 | 24.35 | 24.44 | 4,461,857 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.01 | 5,749,792 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,055,314 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,391 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,266 | -1.21(-4.61%) |
Sep 02, 2021 | 25.84 | 26.27 | 25.62 | 26.16 | 5,010,158 | -0.02(-0.07%) |