Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.95 | 23.97 | 22.88 | 23.25 | 2,271,752 | +0.43(+1.90%) |
Sep 29, 2022 | 22.66 | 22.86 | 22.24 | 22.82 | 2,877,046 | -0.29(-1.27%) |
Sep 28, 2022 | 22.80 | 23.49 | 22.56 | 23.11 | 3,648,108 | +0.38(+1.66%) |
Sep 27, 2022 | 22.99 | 23.31 | 22.50 | 22.73 | 4,071,592 | +0.15(+0.67%) |
Sep 26, 2022 | 23.56 | 23.94 | 22.56 | 22.58 | 3,853,988 | -1.22(-5.11%) |
Sep 23, 2022 | 24.39 | 24.70 | 23.39 | 23.80 | 3,459,844 | -1.34(-5.33%) |
Sep 22, 2022 | 26.63 | 26.69 | 25.13 | 25.14 | 3,110,500 | -1.41(-5.30%) |
Sep 21, 2022 | 27.54 | 28.28 | 26.51 | 26.55 | 3,597,001 | -2.44(-8.43%) |
Sep 20, 2022 | 29.91 | 29.95 | 28.25 | 28.99 | 2,039,627 | -1.60(-5.24%) |
Sep 19, 2022 | 29.08 | 30.72 | 28.80 | 30.59 | 1,499,531 | +0.89(+2.99%) |
Sep 16, 2022 | 31.14 | 31.15 | 29.29 | 29.71 | 3,127,849 | -2.19(-6.86%) |
Sep 15, 2022 | 31.92 | 32.83 | 31.62 | 31.89 | 1,116,387 | -0.12(-0.38%) |
Sep 14, 2022 | 32.78 | 32.82 | 31.51 | 32.02 | 1,211,739 | -0.90(-2.72%) |
Sep 13, 2022 | 33.35 | 33.75 | 32.66 | 32.91 | 1,477,969 | -1.63(-4.72%) |
Sep 12, 2022 | 34.24 | 34.88 | 34.13 | 34.55 | 1,345,684 | +0.84(+2.49%) |
Sep 09, 2022 | 33.14 | 33.96 | 33.14 | 33.71 | 1,152,389 | +0.99(+3.03%) |
Sep 08, 2022 | 31.89 | 33.01 | 31.78 | 32.72 | 1,119,594 | +0.33(+1.02%) |
Sep 07, 2022 | 30.89 | 32.39 | 30.72 | 32.38 | 959,327 | +1.32(+4.25%) |
Sep 06, 2022 | 31.73 | 32.08 | 30.68 | 31.06 | 994,135 | -0.29(-0.93%) |
Sep 02, 2022 | 32.20 | 32.38 | 31.12 | 31.36 | 991,278 | -0.16(-0.51%) |
Sep 01, 2022 | 31.42 | 31.54 | 30.83 | 31.52 | 967,670 | -0.30(-0.95%) |
Aug 31, 2022 | 32.55 | 32.60 | 31.71 | 31.82 | 1,219,609 | -0.61(-1.89%) |
Aug 30, 2022 | 33.61 | 33.74 | 32.13 | 32.43 | 1,195,481 | -0.94(-2.83%) |
Aug 29, 2022 | 33.21 | 33.65 | 33.04 | 33.38 | 949,723 | -0.36(-1.06%) |
Aug 26, 2022 | 35.22 | 35.58 | 33.65 | 33.73 | 1,038,320 | -1.45(-4.13%) |
Aug 25, 2022 | 34.51 | 35.20 | 34.51 | 35.19 | 657,797 | +0.92(+2.70%) |
Aug 24, 2022 | 34.43 | 34.43 | 33.91 | 34.26 | 802,866 | -0.26(-0.76%) |
Aug 23, 2022 | 34.06 | 34.76 | 34.01 | 34.53 | 921,785 | +0.76(+2.26%) |
Aug 22, 2022 | 34.00 | 34.07 | 33.29 | 33.76 | 1,008,058 | -0.91(-2.61%) |
Aug 19, 2022 | 34.84 | 35.05 | 34.34 | 34.67 | 1,340,270 | -0.42(-1.18%) |
Aug 18, 2022 | 34.72 | 35.14 | 34.40 | 35.08 | 839,776 | +0.60(+1.75%) |
Aug 17, 2022 | 34.63 | 34.65 | 34.06 | 34.48 | 1,066,402 | -0.79(-2.25%) |
Aug 16, 2022 | 34.25 | 35.63 | 34.15 | 35.27 | 1,393,264 | +0.95(+2.78%) |
Aug 15, 2022 | 33.88 | 34.47 | 33.66 | 34.32 | 900,534 | -0.26(-0.76%) |
Aug 12, 2022 | 34.01 | 34.62 | 33.75 | 34.58 | 778,651 | +0.86(+2.55%) |
Aug 11, 2022 | 33.54 | 34.42 | 33.52 | 33.72 | 1,231,110 | +0.58(+1.75%) |
Aug 10, 2022 | 32.83 | 33.47 | 32.60 | 33.14 | 1,159,130 | +0.88(+2.73%) |
Aug 09, 2022 | 32.29 | 32.45 | 31.87 | 32.26 | 988,633 | +0.04(+0.12%) |
Aug 08, 2022 | 32.68 | 33.12 | 32.23 | 32.23 | 801,084 | -0.08(-0.26%) |
Aug 05, 2022 | 32.44 | 32.98 | 32.22 | 32.31 | 885,094 | -0.44(-1.34%) |
Aug 04, 2022 | 32.23 | 33.12 | 32.12 | 32.75 | 1,106,840 | +0.47(+1.45%) |
Aug 03, 2022 | 32.82 | 32.82 | 31.82 | 32.28 | 1,183,025 | -0.29(-0.89%) |
Aug 02, 2022 | 32.76 | 33.24 | 32.32 | 32.57 | 1,349,102 | -0.33(-1.00%) |
Aug 01, 2022 | 33.34 | 33.41 | 32.32 | 32.90 | 1,682,155 | -0.44(-1.32%) |
Jul 29, 2022 | 34.73 | 35.94 | 33.27 | 33.34 | 2,978,074 | +0.65(+1.98%) |
Jul 28, 2022 | 32.32 | 32.71 | 31.97 | 32.69 | 1,591,608 | +0.64(+1.99%) |
Jul 27, 2022 | 31.99 | 32.22 | 31.40 | 32.06 | 1,693,395 | +0.19(+0.59%) |
Jul 26, 2022 | 31.86 | 32.21 | 31.60 | 31.87 | 921,037 | -0.16(-0.50%) |
Jul 25, 2022 | 31.84 | 32.09 | 31.35 | 32.03 | 1,172,608 | +0.59(+1.88%) |
Jul 22, 2022 | 32.20 | 32.51 | 31.29 | 31.44 | 1,522,479 | -0.41(-1.29%) |
Jul 21, 2022 | 31.42 | 32.03 | 31.07 | 31.85 | 1,181,497 | +0.20(+0.62%) |
Jul 20, 2022 | 31.57 | 32.12 | 31.16 | 31.65 | 1,290,157 | -0.07(-0.24%) |
Jul 19, 2022 | 30.36 | 32.05 | 30.22 | 31.73 | 2,354,860 | +1.86(+6.24%) |
Jul 18, 2022 | 29.87 | 30.75 | 29.79 | 29.86 | 1,218,806 | +0.35(+1.17%) |
Jul 15, 2022 | 29.85 | 29.95 | 29.05 | 29.52 | 941,626 | +0.47(+1.61%) |
Jul 14, 2022 | 28.74 | 29.09 | 28.33 | 29.05 | 1,206,221 | -0.60(-2.02%) |
Jul 13, 2022 | 29.01 | 29.77 | 28.70 | 29.65 | 1,046,320 | -0.05(-0.16%) |
Jul 12, 2022 | 28.89 | 30.31 | 28.89 | 29.70 | 1,373,344 | +0.57(+1.96%) |
Jul 11, 2022 | 28.81 | 29.48 | 28.68 | 29.12 | 739,291 | -0.14(-0.48%) |
Jul 08, 2022 | 29.87 | 29.87 | 28.80 | 29.27 | 1,182,984 | -0.16(-0.54%) |
Jul 07, 2022 | 28.62 | 29.89 | 28.61 | 29.42 | 1,536,759 | +1.11(+3.94%) |
Jul 06, 2022 | 28.04 | 28.45 | 27.31 | 28.31 | 1,289,170 | +0.12(+0.43%) |
Jul 05, 2022 | 28.37 | 28.54 | 27.24 | 28.19 | 1,337,721 | -1.29(-4.39%) |
Jul 01, 2022 | 29.64 | 30.64 | 28.35 | 29.48 | 1,723,529 | -0.52(-1.72%) |
Jun 30, 2022 | 28.96 | 30.57 | 28.69 | 30.00 | 2,537,472 | +0.28(+0.95%) |
Jun 29, 2022 | 29.90 | 29.90 | 28.94 | 29.72 | 1,819,691 | -0.01(-0.03%) |
Jun 28, 2022 | 29.66 | 30.44 | 29.13 | 29.72 | 1,805,882 | +0.36(+1.21%) |
Jun 27, 2022 | 29.64 | 29.77 | 29.04 | 29.37 | 1,767,995 | -0.20(-0.67%) |
Jun 24, 2022 | 27.89 | 29.90 | 27.70 | 29.57 | 3,804,213 | +2.03(+7.38%) |
Jun 23, 2022 | 28.94 | 29.39 | 27.05 | 27.53 | 2,555,818 | -1.50(-5.16%) |
Jun 22, 2022 | 28.95 | 29.34 | 28.06 | 29.03 | 1,974,059 | -0.42(-1.43%) |
Jun 21, 2022 | 30.30 | 30.78 | 29.42 | 29.45 | 2,377,761 | -0.14(-0.47%) |
Jun 17, 2022 | 29.38 | 29.93 | 28.16 | 29.59 | 4,545,946 | -0.06(-0.19%) |
Jun 16, 2022 | 32.34 | 32.34 | 28.67 | 29.65 | 3,722,306 | -3.71(-11.12%) |
Jun 15, 2022 | 34.35 | 34.74 | 32.82 | 33.36 | 2,459,065 | -0.70(-2.06%) |
Jun 14, 2022 | 35.31 | 35.31 | 33.44 | 34.06 | 2,680,947 | -1.99(-5.51%) |
Jun 13, 2022 | 36.83 | 37.15 | 35.69 | 36.05 | 1,803,986 | -2.09(-5.48%) |
Jun 10, 2022 | 38.45 | 38.96 | 37.63 | 38.14 | 1,428,288 | -1.33(-3.37%) |
Jun 09, 2022 | 40.38 | 40.58 | 39.46 | 39.47 | 1,161,617 | -1.28(-3.15%) |
Jun 08, 2022 | 41.43 | 41.61 | 40.54 | 40.75 | 1,165,933 | -1.21(-2.88%) |
Jun 07, 2022 | 41.32 | 41.96 | 40.74 | 41.96 | 1,092,382 | +0.34(+0.81%) |
Jun 06, 2022 | 41.22 | 42.11 | 40.85 | 41.62 | 861,723 | +0.75(+1.83%) |
Jun 03, 2022 | 41.31 | 41.54 | 40.48 | 40.87 | 1,118,499 | -0.84(-2.02%) |
Jun 02, 2022 | 40.93 | 41.72 | 40.59 | 41.72 | 1,193,186 | +0.93(+2.27%) |
Jun 01, 2022 | 40.53 | 41.30 | 40.04 | 40.79 | 1,312,773 | +0.42(+1.04%) |
May 31, 2022 | 40.85 | 41.13 | 40.19 | 40.37 | 1,451,194 | -0.84(-2.05%) |
May 27, 2022 | 40.33 | 41.22 | 39.88 | 41.21 | 1,829,863 | +0.77(+1.90%) |
May 26, 2022 | 39.09 | 40.74 | 39.09 | 40.44 | 1,907,074 | +1.79(+4.63%) |
May 25, 2022 | 37.87 | 38.95 | 37.87 | 38.65 | 1,306,062 | +0.39(+1.03%) |
May 24, 2022 | 38.03 | 38.46 | 37.09 | 38.26 | 932,663 | -0.48(-1.23%) |
May 23, 2022 | 39.44 | 39.65 | 38.14 | 38.74 | 1,312,143 | +0.52(+1.35%) |
May 20, 2022 | 39.20 | 39.59 | 37.10 | 38.22 | 1,608,975 | -0.50(-1.28%) |
May 19, 2022 | 37.98 | 39.41 | 37.36 | 38.72 | 2,028,233 | -0.02(-0.05%) |
May 18, 2022 | 39.60 | 40.34 | 38.39 | 38.74 | 1,592,346 | -1.38(-3.43%) |
May 17, 2022 | 38.98 | 40.14 | 38.70 | 40.11 | 2,415,595 | +2.15(+5.65%) |
May 16, 2022 | 36.81 | 38.74 | 35.91 | 37.97 | 3,172,105 | +1.35(+3.68%) |
May 13, 2022 | 36.01 | 37.16 | 35.99 | 36.62 | 1,893,068 | +1.33(+3.77%) |
May 12, 2022 | 35.28 | 35.66 | 34.26 | 35.29 | 1,434,306 | -0.47(-1.30%) |
May 11, 2022 | 35.52 | 36.98 | 35.29 | 35.75 | 2,050,402 | +0.76(+2.18%) |
May 10, 2022 | 36.40 | 36.79 | 34.22 | 34.99 | 2,082,632 | -1.22(-3.37%) |
May 09, 2022 | 36.66 | 37.46 | 36.10 | 36.21 | 2,560,123 | -1.07(-2.87%) |
May 06, 2022 | 37.09 | 37.82 | 35.99 | 37.28 | 2,698,947 | +0.16(+0.43%) |
May 05, 2022 | 38.08 | 38.89 | 36.84 | 37.12 | 4,445,599 | -1.51(-3.90%) |
May 04, 2022 | 36.68 | 39.09 | 36.40 | 38.63 | 4,019,652 | +2.42(+6.68%) |
May 03, 2022 | 33.34 | 36.48 | 33.27 | 36.21 | 5,599,984 | +5.41(+17.55%) |
May 02, 2022 | 31.29 | 31.52 | 29.87 | 30.80 | 2,292,034 | +0.03(+0.09%) |
Apr 29, 2022 | 31.09 | 31.94 | 30.70 | 30.78 | 1,683,870 | -0.18(-0.57%) |
Apr 28, 2022 | 30.79 | 30.96 | 29.97 | 30.95 | 1,854,485 | +0.58(+1.90%) |
Apr 27, 2022 | 30.38 | 31.28 | 30.10 | 30.38 | 1,658,393 | +0.34(+1.15%) |
Apr 26, 2022 | 30.87 | 30.90 | 29.99 | 30.03 | 1,303,553 | -0.95(-3.06%) |
Apr 25, 2022 | 30.87 | 31.07 | 29.34 | 30.98 | 1,595,758 | -0.41(-1.30%) |
Apr 22, 2022 | 32.50 | 32.53 | 31.32 | 31.39 | 1,313,117 | -1.29(-3.96%) |
Apr 21, 2022 | 33.59 | 34.03 | 32.56 | 32.68 | 1,163,302 | -0.49(-1.49%) |
Apr 20, 2022 | 32.86 | 33.55 | 32.59 | 33.18 | 1,265,055 | +0.28(+0.85%) |
Apr 19, 2022 | 31.43 | 33.06 | 31.32 | 32.90 | 1,307,687 | +1.52(+4.83%) |
Apr 18, 2022 | 31.34 | 31.86 | 31.22 | 31.38 | 1,045,955 | -0.07(-0.24%) |
Apr 14, 2022 | 31.52 | 31.92 | 31.14 | 31.45 | 1,439,193 | +0.33(+1.08%) |
Apr 13, 2022 | 30.25 | 31.14 | 30.25 | 31.12 | 1,186,509 | +0.87(+2.86%) |
Apr 12, 2022 | 30.56 | 30.98 | 30.13 | 30.25 | 1,174,936 | +0.07(+0.22%) |
Apr 11, 2022 | 30.13 | 31.06 | 29.96 | 30.19 | 1,894,146 | +0.13(+0.43%) |
Apr 08, 2022 | 29.57 | 30.33 | 29.43 | 30.06 | 1,665,613 | +0.63(+2.15%) |
Apr 07, 2022 | 29.51 | 29.60 | 28.47 | 29.43 | 1,434,739 | -0.30(-1.00%) |
Apr 06, 2022 | 30.02 | 30.05 | 29.26 | 29.72 | 1,597,637 | -0.62(-2.05%) |
Apr 05, 2022 | 29.78 | 30.46 | 29.75 | 30.35 | 2,487,567 | +0.27(+0.90%) |
Apr 04, 2022 | 30.08 | 30.24 | 29.56 | 30.08 | 1,272,854 | +0.06(+0.19%) |
Apr 01, 2022 | 29.76 | 30.22 | 29.71 | 30.02 | 1,285,464 | +0.73(+2.48%) |
Mar 31, 2022 | 30.00 | 30.32 | 29.30 | 29.30 | 1,315,532 | -0.70(-2.33%) |
Mar 30, 2022 | 30.05 | 30.39 | 29.78 | 29.99 | 1,368,019 | +0.05(+0.16%) |
Mar 29, 2022 | 29.73 | 30.33 | 29.43 | 29.95 | 2,110,958 | +0.50(+1.71%) |
Mar 28, 2022 | 29.71 | 29.78 | 29.09 | 29.44 | 954,434 | -0.36(-1.22%) |
Mar 25, 2022 | 29.61 | 29.92 | 29.44 | 29.81 | 1,188,895 | +0.01(+0.03%) |
Mar 24, 2022 | 28.82 | 29.91 | 28.57 | 29.80 | 1,816,934 | +1.37(+4.81%) |
Mar 23, 2022 | 28.13 | 28.77 | 27.99 | 28.43 | 1,465,800 | +0.01(+0.03%) |
Mar 22, 2022 | 28.19 | 28.62 | 27.93 | 28.42 | 1,855,104 | +0.57(+2.04%) |
Mar 21, 2022 | 27.99 | 28.47 | 27.34 | 27.85 | 1,844,908 | -0.15(-0.53%) |
Mar 18, 2022 | 26.90 | 28.10 | 26.72 | 28.00 | 8,654,309 | +0.86(+3.15%) |
Mar 17, 2022 | 26.49 | 27.34 | 26.49 | 27.15 | 2,041,352 | +0.31(+1.14%) |
Mar 16, 2022 | 26.35 | 27.05 | 26.24 | 26.84 | 2,923,325 | +1.10(+4.27%) |
Mar 15, 2022 | 25.67 | 25.97 | 24.82 | 25.74 | 2,515,944 | +0.08(+0.33%) |
Mar 14, 2022 | 25.27 | 26.40 | 25.22 | 25.66 | 3,493,562 | +1.13(+4.59%) |
Mar 11, 2022 | 24.36 | 25.22 | 24.36 | 24.53 | 3,005,267 | +0.45(+1.85%) |
Mar 10, 2022 | 23.24 | 24.23 | 23.14 | 24.08 | 2,506,716 | +0.38(+1.61%) |
Mar 09, 2022 | 23.07 | 24.06 | 22.75 | 23.70 | 2,840,510 | +1.65(+7.47%) |
Mar 08, 2022 | 22.07 | 22.83 | 20.99 | 22.06 | 4,589,551 | +0.54(+2.51%) |
Mar 07, 2022 | 23.46 | 23.48 | 21.47 | 21.52 | 4,229,221 | -1.96(-8.36%) |
Mar 04, 2022 | 24.30 | 24.43 | 23.31 | 23.48 | 2,441,280 | -1.31(-5.29%) |
Mar 03, 2022 | 25.26 | 25.43 | 24.22 | 24.79 | 2,373,389 | -0.34(-1.37%) |
Mar 02, 2022 | 24.61 | 25.61 | 24.58 | 25.14 | 1,926,151 | +0.96(+3.96%) |
Mar 01, 2022 | 25.60 | 25.88 | 23.94 | 24.18 | 3,115,495 | -1.51(-5.87%) |
Feb 28, 2022 | 25.94 | 26.12 | 25.25 | 25.68 | 2,154,949 | -1.01(-3.80%) |
Feb 25, 2022 | 25.37 | 26.72 | 26.05 | 26.70 | 2,290,420 | +1.55(+6.18%) |
Feb 24, 2022 | 25.00 | 25.23 | 24.25 | 25.15 | 3,518,033 | -0.82(-3.15%) |
Feb 23, 2022 | 26.60 | 27.10 | 25.90 | 25.96 | 2,052,354 | -0.42(-1.61%) |
Feb 22, 2022 | 26.97 | 27.38 | 26.19 | 26.39 | 1,974,552 | -0.57(-2.12%) |
Feb 18, 2022 | 26.96 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.37 | 28.58 | 27.23 | 27.24 | 2,220,520 | -1.55(-5.38%) |
Feb 16, 2022 | 28.58 | 29.22 | 28.42 | 28.79 | 1,790,364 | +0.18(+0.61%) |
Feb 15, 2022 | 27.62 | 28.73 | 27.35 | 28.61 | 2,773,034 | +1.15(+4.20%) |
Feb 14, 2022 | 27.62 | 27.78 | 27.05 | 27.46 | 2,884,307 | -0.21(-0.77%) |
Feb 11, 2022 | 29.84 | 30.01 | 27.50 | 27.67 | 8,097,156 | -5.05(-15.42%) |
Feb 10, 2022 | 32.91 | 34.10 | 32.51 | 32.72 | 1,632,766 | -0.53(-1.58%) |
Feb 09, 2022 | 31.97 | 33.33 | 31.97 | 33.24 | 1,111,898 | +1.37(+4.31%) |
Feb 08, 2022 | 30.32 | 31.95 | 30.30 | 31.87 | 1,720,417 | +1.71(+5.66%) |
Feb 07, 2022 | 30.52 | 30.58 | 30.04 | 30.16 | 966,936 | -0.26(-0.85%) |
Feb 04, 2022 | 30.76 | 31.07 | 30.12 | 30.42 | 952,778 | -0.49(-1.58%) |
Feb 03, 2022 | 30.86 | 30.91 | 986,165 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.14 | 31.36 | 30.52 | 31.18 | 1,320,938 | +0.22(+0.72%) |
Feb 01, 2022 | 30.44 | 31.04 | 30.20 | 30.96 | 1,387,479 | +0.79(+2.63%) |
Jan 31, 2022 | 29.52 | 30.30 | 30.17 | 1,624,151 | +0.22(+0.74%) | |
Jan 28, 2022 | 29.98 | 29.98 | 29.08 | 29.95 | 1,045,210 | -0.09(-0.31%) |
Jan 27, 2022 | 30.62 | 31.27 | 29.67 | 30.04 | 1,022,082 | -0.04(-0.12%) |
Jan 26, 2022 | 30.70 | 31.12 | 29.65 | 30.08 | 1,199,621 | -0.38(-1.24%) |
Jan 25, 2022 | 29.55 | 30.71 | 28.86 | 30.46 | 1,202,315 | +0.25(+0.82%) |
Jan 24, 2022 | 30.09 | 30.44 | 28.67 | 30.21 | 1,901,600 | -0.72(-2.33%) |
Jan 21, 2022 | 31.05 | 31.86 | 30.82 | 30.93 | 1,187,163 | -0.74(-2.33%) |
Jan 20, 2022 | 32.73 | 32.92 | 31.60 | 31.66 | 1,024,200 | -1.12(-3.40%) |
Jan 19, 2022 | 33.39 | 33.50 | 32.75 | 32.78 | 1,230,758 | -0.08(-0.25%) |
Jan 18, 2022 | 33.25 | 33.39 | 32.31 | 32.86 | 1,031,857 | -0.49(-1.47%) |
Jan 14, 2022 | 33.35 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.20 | 33.84 | 33.15 | 33.27 | 862,988 | +0.09(+0.28%) |
Jan 12, 2022 | 33.32 | 33.49 | 32.88 | 33.18 | 693,605 | +0.37(+1.12%) |
Jan 11, 2022 | 32.74 | 33.64 | 32.16 | 32.81 | 795,193 | +0.46(+1.43%) |
Jan 10, 2022 | 33.36 | 33.81 | 31.91 | 32.35 | 1,192,158 | -0.89(-2.66%) |
Jan 07, 2022 | 32.97 | 33.51 | 32.78 | 33.23 | 1,153,635 | +0.31(+0.95%) |
Jan 06, 2022 | 32.56 | 33.52 | 32.56 | 32.92 | 1,557,563 | +0.45(+1.39%) |
Jan 05, 2022 | 33.11 | 33.52 | 32.32 | 32.47 | 1,741,194 | -0.39(-1.18%) |
Jan 04, 2022 | 31.86 | 33.01 | 31.75 | 32.85 | 2,319,023 | +1.49(+4.76%) |
Jan 03, 2022 | 31.27 | 32.07 | 31.24 | 31.36 | 1,258,541 | +0.41(+1.31%) |
Dec 31, 2021 | 30.49 | 31.23 | 30.47 | 30.95 | 1,119,168 | +0.35(+1.15%) |
Dec 30, 2021 | 30.78 | 31.44 | 30.59 | 30.60 | 999,574 | -0.03(-0.09%) |
Dec 29, 2021 | 30.22 | 30.76 | 30.21 | 30.63 | 1,417,327 | +0.10(+0.33%) |
Dec 28, 2021 | 30.15 | 30.98 | 29.99 | 30.53 | 1,457,786 | +0.50(+1.66%) |
Dec 27, 2021 | 29.44 | 30.08 | 29.20 | 30.03 | 1,317,250 | +0.77(+2.65%) |
Dec 23, 2021 | 29.64 | 29.70 | 29.13 | 29.26 | 1,177,559 | -0.42(-1.40%) |
Dec 22, 2021 | 29.44 | 29.81 | 29.33 | 29.67 | 1,076,787 | +0.19(+0.66%) |
Dec 21, 2021 | 29.25 | 29.63 | 29.06 | 29.48 | 1,482,368 | +0.56(+1.95%) |
Dec 20, 2021 | 29.20 | 29.20 | 28.09 | 28.92 | 1,374,605 | -0.99(-3.30%) |
Dec 17, 2021 | 30.01 | 30.24 | 29.60 | 29.90 | 3,004,817 | -0.30(-0.98%) |
Dec 16, 2021 | 30.39 | 30.85 | 30.11 | 30.20 | 1,259,271 | +0.13(+0.43%) |
Dec 15, 2021 | 29.61 | 30.10 | 28.76 | 30.07 | 1,646,452 | +0.73(+2.48%) |
Dec 14, 2021 | 28.95 | 29.98 | 28.92 | 29.34 | 1,360,991 | +0.31(+1.08%) |
Dec 13, 2021 | 30.07 | 30.25 | 28.87 | 29.03 | 1,081,165 | -1.04(-3.47%) |
Dec 10, 2021 | 30.71 | 31.06 | 29.98 | 30.07 | 1,195,899 | -0.21(-0.70%) |
Dec 09, 2021 | 29.19 | 30.51 | 29.08 | 30.28 | 1,447,165 | +0.63(+2.12%) |
Dec 08, 2021 | 29.66 | 30.02 | 29.44 | 29.65 | 1,165,603 | +0.18(+0.63%) |
Dec 07, 2021 | 28.70 | 29.76 | 28.65 | 29.47 | 1,777,955 | +1.40(+5.00%) |
Dec 06, 2021 | 27.45 | 28.48 | 26.89 | 28.07 | 1,736,705 | +1.09(+4.03%) |
Dec 03, 2021 | 27.66 | 27.93 | 26.62 | 26.98 | 1,850,602 | -0.53(-1.91%) |
Dec 02, 2021 | 27.72 | 27.98 | 27.22 | 27.50 | 1,771,233 | +0.11(+0.40%) |
Dec 01, 2021 | 28.29 | 29.23 | 27.38 | 27.39 | 1,945,779 | +0.00(+0.00%) |
Nov 30, 2021 | 28.19 | 28.37 | 26.99 | 27.39 | 2,248,725 | -1.24(-4.32%) |
Nov 29, 2021 | 29.05 | 29.32 | 28.16 | 28.63 | 1,565,958 | +0.18(+0.62%) |
Nov 26, 2021 | 28.73 | 29.18 | 27.95 | 28.45 | 1,060,654 | -1.54(-5.14%) |
Nov 24, 2021 | 30.38 | 30.74 | 29.99 | 29.99 | 895,394 | -0.55(-1.81%) |
Nov 23, 2021 | 29.91 | 30.66 | 29.71 | 30.55 | 1,187,057 | +0.73(+2.44%) |
Nov 22, 2021 | 29.52 | 30.39 | 29.46 | 29.82 | 1,401,927 | +0.54(+1.83%) |
Nov 19, 2021 | 29.05 | 29.40 | 28.80 | 29.28 | 1,296,613 | -0.14(-0.47%) |
Nov 18, 2021 | 30.07 | 29.56 | 29.38 | 29.42 | 1,074,557 | -0.47(-1.57%) |
Nov 17, 2021 | 30.43 | 30.57 | 29.73 | 29.89 | 1,165,524 | -0.59(-1.94%) |
Nov 16, 2021 | 30.54 | 30.89 | 30.41 | 30.48 | 1,028,869 | -0.05(-0.15%) |
Nov 15, 2021 | 30.82 | 31.12 | 30.39 | 30.53 | 992,975 | -0.06(-0.18%) |
Nov 12, 2021 | 29.88 | 30.70 | 29.74 | 30.59 | 1,439,545 | +0.94(+3.17%) |
Nov 11, 2021 | 29.13 | 29.79 | 28.80 | 29.64 | 1,194,560 | +1.00(+3.48%) |
Nov 10, 2021 | 28.69 | 28.65 | 1,119,271 | -0.25(-0.86%) | ||
Nov 09, 2021 | 28.98 | 29.40 | 28.33 | 28.89 | 1,482,316 | -0.15(-0.50%) |
Nov 08, 2021 | 30.25 | 30.56 | 29.01 | 29.04 | 2,002,210 | -0.76(-2.55%) |
Nov 05, 2021 | 29.43 | 29.96 | 29.01 | 29.80 | 3,291,378 | +2.78(+10.30%) |
Nov 04, 2021 | 27.73 | 27.88 | 26.57 | 27.02 | 1,848,376 | -0.58(-2.09%) |
Nov 03, 2021 | 26.95 | 27.99 | 26.91 | 27.59 | 1,253,813 | +0.59(+2.20%) |
Nov 02, 2021 | 26.16 | 27.12 | 26.07 | 27.00 | 1,377,400 | +0.72(+2.75%) |
Nov 01, 2021 | 25.76 | 26.67 | 26.02 | 26.28 | 1,437,246 | +0.63(+2.46%) |
Oct 29, 2021 | 25.80 | 26.22 | 25.35 | 25.64 | 2,168,708 | -0.36(-1.37%) |
Oct 28, 2021 | 25.64 | 26.14 | 25.64 | 26.00 | 1,379,298 | +0.42(+1.65%) |
Oct 27, 2021 | 26.36 | 26.28 | 25.55 | 25.58 | 1,670,073 | -0.92(-3.45%) |
Oct 26, 2021 | 27.08 | 26.50 | 1,857,840 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.06 | 27.36 | 26.88 | 26.94 | 1,820,157 | +0.22(+0.82%) |
Oct 22, 2021 | 27.09 | 27.48 | 26.69 | 26.72 | 1,422,436 | -0.31(-1.15%) |
Oct 21, 2021 | 27.80 | 27.80 | 26.57 | 27.03 | 1,914,645 | -0.99(-3.53%) |
Oct 20, 2021 | 27.80 | 28.20 | 27.69 | 28.02 | 1,138,348 | +0.07(+0.26%) |
Oct 19, 2021 | 28.18 | 28.23 | 27.82 | 27.94 | 914,594 | -0.10(-0.36%) |
Oct 18, 2021 | 27.89 | 28.15 | 27.76 | 28.04 | 1,135,138 | -0.23(-0.81%) |
Oct 15, 2021 | 28.53 | 28.79 | 28.22 | 28.27 | 1,077,824 | -0.05(-0.19%) |
Oct 14, 2021 | 27.91 | 28.41 | 27.80 | 28.33 | 819,388 | +0.83(+3.03%) |
Oct 13, 2021 | 28.15 | 28.29 | 27.31 | 27.49 | 855,058 | -0.80(-2.81%) |
Oct 12, 2021 | 28.69 | 28.81 | 28.02 | 28.29 | 1,063,291 | -0.42(-1.47%) |
Oct 11, 2021 | 28.64 | 29.42 | 28.61 | 28.71 | 836,293 | +0.21(+0.74%) |
Oct 08, 2021 | 28.03 | 28.59 | 27.92 | 28.50 | 1,199,372 | +0.62(+2.23%) |
Oct 07, 2021 | 27.81 | 28.25 | 27.63 | 27.88 | 1,020,871 | +0.51(+1.87%) |
Oct 06, 2021 | 27.34 | 27.75 | 26.71 | 27.37 | 1,471,079 | -0.45(-1.61%) |
Oct 05, 2021 | 27.16 | 27.98 | 26.95 | 27.81 | 2,095,634 | +0.84(+3.12%) |
Oct 04, 2021 | 27.40 | 27.90 | 26.96 | 26.97 | 1,977,367 | -0.41(-1.50%) |