Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.02 | 28.25 | 27.58 | 27.61 | 4,699,876 | -0.45(-1.59%) |
Sep 29, 2022 | 28.48 | 28.48 | 27.79 | 28.06 | 5,161,198 | -0.58(-2.03%) |
Sep 28, 2022 | 28.01 | 28.72 | 27.78 | 28.64 | 5,948,561 | +0.72(+2.59%) |
Sep 27, 2022 | 27.96 | 28.27 | 27.73 | 27.92 | 5,601,636 | +0.22(+0.81%) |
Sep 26, 2022 | 28.12 | 28.33 | 27.49 | 27.70 | 8,592,902 | -0.61(-2.16%) |
Sep 23, 2022 | 29.27 | 29.33 | 28.24 | 28.31 | 8,619,183 | -1.52(-5.09%) |
Sep 22, 2022 | 30.11 | 30.19 | 29.74 | 29.82 | 3,221,646 | -0.05(-0.17%) |
Sep 21, 2022 | 30.51 | 30.56 | 29.88 | 29.88 | 3,487,984 | -0.42(-1.40%) |
Sep 20, 2022 | 30.55 | 30.61 | 30.02 | 30.30 | 3,516,566 | -0.48(-1.55%) |
Sep 19, 2022 | 30.05 | 30.78 | 29.99 | 30.78 | 2,975,806 | +0.27(+0.88%) |
Sep 16, 2022 | 30.82 | 30.84 | 30.27 | 30.51 | 4,074,724 | -0.65(-2.10%) |
Sep 15, 2022 | 31.22 | 31.36 | 31.00 | 31.16 | 3,742,810 | -0.25(-0.78%) |
Sep 14, 2022 | 31.34 | 31.84 | 31.27 | 31.41 | 3,596,169 | +0.16(+0.52%) |
Sep 13, 2022 | 31.54 | 31.69 | 31.10 | 31.25 | 3,960,381 | -0.71(-2.21%) |
Sep 12, 2022 | 31.47 | 32.03 | 31.47 | 31.95 | 3,902,519 | +0.83(+2.65%) |
Sep 09, 2022 | 31.01 | 31.19 | 30.90 | 31.13 | 2,844,069 | +0.51(+1.68%) |
Sep 08, 2022 | 30.55 | 30.66 | 30.23 | 30.61 | 3,697,092 | -0.04(-0.12%) |
Sep 07, 2022 | 30.03 | 30.67 | 29.95 | 30.65 | 2,845,693 | +0.26(+0.86%) |
Sep 06, 2022 | 30.85 | 30.99 | 30.34 | 30.39 | 3,894,383 | -0.38(-1.23%) |
Sep 02, 2022 | 30.90 | 31.14 | 30.59 | 30.77 | 5,913,238 | +0.25(+0.80%) |
Sep 01, 2022 | 30.52 | 30.59 | 30.22 | 30.52 | 6,068,750 | -0.16(-0.51%) |
Aug 31, 2022 | 31.42 | 31.43 | 30.68 | 30.68 | 7,304,809 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,784 | -0.96(-2.94%) |
Aug 29, 2022 | 32.42 | 32.82 | 32.30 | 32.70 | 2,861,207 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.39 | 32.43 | 3,329,424 | -0.60(-1.83%) |
Aug 25, 2022 | 32.97 | 33.05 | 32.77 | 33.03 | 2,701,871 | +0.20(+0.61%) |
Aug 24, 2022 | 32.47 | 32.91 | 32.47 | 32.83 | 3,001,707 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.60 | 32.06 | 32.54 | 3,135,760 | +0.56(+1.75%) |
Aug 22, 2022 | 32.06 | 32.13 | 31.83 | 31.98 | 2,979,144 | -0.23(-0.72%) |
Aug 19, 2022 | 32.18 | 32.27 | 31.96 | 32.21 | 2,263,958 | -0.04(-0.12%) |
Aug 18, 2022 | 32.08 | 32.35 | 31.98 | 32.25 | 3,885,500 | +0.39(+1.24%) |
Aug 17, 2022 | 32.00 | 32.00 | 31.76 | 31.86 | 3,024,626 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.19 | 31.77 | 32.15 | 3,998,119 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.92 | 31.57 | 31.80 | 3,948,410 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.38 | 8,267,001 | +0.56(+1.77%) |
Aug 11, 2022 | 31.77 | 32.04 | 31.69 | 31.82 | 8,739,898 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.69 | 31.30 | 31.53 | 3,467,604 | +0.33(+1.06%) |
Aug 09, 2022 | 31.35 | 31.50 | 31.12 | 31.20 | 3,305,288 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.29 | 30.93 | 31.20 | 3,151,802 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.47 | 30.74 | 5,213,981 | -0.34(-1.11%) |
Aug 04, 2022 | 31.64 | 31.69 | 31.03 | 31.08 | 4,142,316 | -0.65(-2.06%) |
Aug 03, 2022 | 31.76 | 31.81 | 31.47 | 31.74 | 3,167,902 | +0.12(+0.39%) |
Aug 02, 2022 | 32.15 | 32.20 | 31.59 | 31.61 | 4,575,362 | -0.39(-1.21%) |
Aug 01, 2022 | 31.96 | 32.07 | 31.55 | 32.00 | 3,225,988 | -0.29(-0.89%) |
Jul 29, 2022 | 32.30 | 32.49 | 31.99 | 32.29 | 3,921,643 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.13 | 3,936,513 | +0.08(+0.25%) |
Jul 27, 2022 | 31.62 | 32.18 | 31.48 | 32.05 | 4,232,420 | +0.56(+1.78%) |
Jul 26, 2022 | 31.63 | 31.79 | 31.37 | 31.49 | 4,029,582 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.64 | 30.99 | 31.63 | 3,624,606 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.17 | 30.68 | 30.84 | 2,531,592 | -0.04(-0.12%) |
Jul 21, 2022 | 30.52 | 30.89 | 30.46 | 30.87 | 3,295,984 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.96 | 3,062,643 | -0.05(-0.16%) |
Jul 19, 2022 | 30.70 | 31.08 | 30.66 | 31.01 | 4,159,489 | +0.50(+1.62%) |
Jul 18, 2022 | 30.31 | 30.75 | 30.27 | 30.51 | 3,993,029 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.63 | 29.89 | 3,433,603 | +0.35(+1.19%) |
Jul 14, 2022 | 29.23 | 29.57 | 28.77 | 29.54 | 5,507,634 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.12 | 29.66 | 29.92 | 5,232,234 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.15 | 29.78 | 30.00 | 3,049,136 | -0.26(-0.86%) |
Jul 11, 2022 | 30.03 | 30.32 | 29.86 | 30.26 | 3,258,968 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.01 | 30.32 | 3,046,441 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.92 | 30.18 | 4,038,689 | +0.52(+1.74%) |
Jul 06, 2022 | 29.50 | 29.87 | 29.05 | 29.67 | 4,746,102 | -0.11(-0.39%) |
Jul 05, 2022 | 30.18 | 30.20 | 29.03 | 29.78 | 5,777,797 | -0.88(-2.86%) |
Jul 01, 2022 | 30.42 | 30.73 | 30.06 | 30.66 | 3,933,458 | +0.29(+0.95%) |
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.37 | 4,416,195 | -0.13(-0.42%) |
Jun 29, 2022 | 30.83 | 30.86 | 30.36 | 30.50 | 4,480,328 | -0.07(-0.24%) |
Jun 28, 2022 | 30.82 | 30.99 | 30.41 | 30.57 | 4,688,295 | +0.26(+0.85%) |
Jun 27, 2022 | 30.16 | 30.51 | 30.11 | 30.31 | 4,518,297 | +0.29(+0.96%) |
Jun 24, 2022 | 29.63 | 30.13 | 29.41 | 30.03 | 4,467,249 | +0.70(+2.40%) |
Jun 23, 2022 | 29.70 | 29.82 | 29.13 | 29.32 | 6,964,888 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.64 | 5,495,774 | -0.17(-0.58%) |
Jun 21, 2022 | 29.62 | 30.05 | 29.54 | 29.82 | 5,337,045 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.32 | 29.10 | 11,438,117 | -0.35(-1.17%) |
Jun 16, 2022 | 30.18 | 30.18 | 29.36 | 29.44 | 7,466,117 | -1.23(-4.01%) |
Jun 15, 2022 | 30.90 | 31.06 | 30.03 | 30.67 | 6,707,644 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.80 | 30.66 | 30.86 | 8,040,285 | -0.76(-2.41%) |
Jun 13, 2022 | 32.05 | 32.16 | 31.43 | 31.62 | 7,626,390 | -1.11(-3.40%) |
Jun 10, 2022 | 33.00 | 33.00 | 32.48 | 32.73 | 4,362,374 | -0.45(-1.34%) |
Jun 09, 2022 | 33.76 | 33.80 | 33.15 | 33.18 | 4,184,900 | -0.73(-2.14%) |
Jun 08, 2022 | 34.20 | 34.26 | 33.69 | 33.91 | 3,457,411 | -0.25(-0.74%) |
Jun 07, 2022 | 33.94 | 34.21 | 33.76 | 34.16 | 3,499,169 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.97 | 33.72 | 33.86 | 3,539,564 | +0.22(+0.64%) |
Jun 03, 2022 | 33.70 | 33.90 | 33.57 | 33.64 | 3,480,041 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,830,890 | +0.70(+2.13%) |
Jun 01, 2022 | 33.44 | 33.52 | 32.99 | 33.02 | 8,373,035 | -0.14(-0.43%) |
May 31, 2022 | 33.36 | 33.56 | 33.09 | 33.17 | 5,642,258 | -0.04(-0.11%) |
May 27, 2022 | 33.05 | 33.37 | 33.01 | 33.20 | 7,947,008 | +0.25(+0.76%) |
May 26, 2022 | 32.45 | 33.06 | 32.43 | 32.95 | 3,946,639 | +0.54(+1.66%) |
May 25, 2022 | 32.32 | 32.55 | 32.18 | 32.41 | 3,829,517 | +0.09(+0.27%) |
May 24, 2022 | 32.34 | 32.43 | 31.81 | 32.32 | 4,949,950 | +0.05(+0.16%) |
May 23, 2022 | 32.25 | 32.61 | 32.12 | 32.27 | 3,390,477 | +0.27(+0.83%) |
May 20, 2022 | 32.12 | 32.26 | 31.51 | 32.01 | 4,855,406 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.15 | 31.46 | 31.94 | 5,418,067 | +0.14(+0.45%) |
May 18, 2022 | 32.32 | 32.41 | 31.65 | 31.79 | 4,654,843 | -0.47(-1.45%) |
May 17, 2022 | 32.27 | 32.37 | 32.02 | 32.26 | 4,672,418 | +0.22(+0.70%) |
May 16, 2022 | 31.62 | 32.22 | 31.53 | 32.04 | 6,165,376 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.67 | 30.98 | 31.47 | 7,055,855 | +0.80(+2.60%) |
May 12, 2022 | 30.42 | 30.69 | 30.20 | 30.67 | 13,067,711 | +0.77(+2.58%) |
May 11, 2022 | 30.11 | 30.64 | 29.84 | 29.90 | 11,631,475 | +0.13(+0.44%) |
May 10, 2022 | 30.39 | 30.61 | 29.42 | 29.77 | 8,333,326 | -0.30(-1.01%) |
May 09, 2022 | 31.23 | 31.23 | 29.98 | 30.07 | 9,720,368 | -1.42(-4.51%) |
May 06, 2022 | 31.62 | 31.67 | 30.72 | 31.49 | 8,153,000 | +0.59(+1.91%) |
May 05, 2022 | 31.48 | 31.59 | 30.60 | 30.91 | 7,340,918 | -0.42(-1.35%) |
May 04, 2022 | 30.74 | 31.41 | 30.53 | 31.33 | 7,176,992 | +0.92(+3.03%) |
May 03, 2022 | 30.16 | 30.70 | 30.15 | 30.41 | 5,530,066 | +0.30(+0.99%) |
May 02, 2022 | 30.16 | 30.30 | 29.71 | 30.11 | 5,311,474 | -0.15(-0.48%) |
Apr 29, 2022 | 31.01 | 31.10 | 30.17 | 30.25 | 6,395,494 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.42 | 30.93 | 4,871,753 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.11 | 30.38 | 4,609,914 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.73 | 30.31 | 30.34 | 5,043,261 | -0.27(-0.88%) |
Apr 25, 2022 | 30.50 | 30.80 | 29.93 | 30.61 | 7,757,388 | -0.49(-1.58%) |
Apr 22, 2022 | 31.90 | 32.05 | 31.04 | 31.10 | 5,590,148 | -1.01(-3.13%) |
Apr 21, 2022 | 32.54 | 32.74 | 32.08 | 32.10 | 4,319,135 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.46 | 4,004,615 | +0.28(+0.88%) |
Apr 19, 2022 | 32.00 | 32.26 | 31.90 | 32.18 | 3,216,735 | +0.16(+0.50%) |
Apr 18, 2022 | 32.11 | 32.17 | 31.92 | 32.02 | 3,910,365 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.28 | 31.97 | 32.04 | 3,617,098 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.15 | 4,665,604 | +0.17(+0.54%) |
Apr 12, 2022 | 32.14 | 32.34 | 31.96 | 31.98 | 3,849,927 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,834,342 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.50 | 32.01 | 32.38 | 4,900,829 | +0.40(+1.24%) |
Apr 07, 2022 | 32.26 | 32.29 | 31.59 | 31.99 | 6,840,887 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.48 | 32.11 | 32.26 | 4,559,319 | +0.02(+0.06%) |
Apr 05, 2022 | 32.44 | 32.87 | 32.24 | 32.24 | 3,866,879 | -0.08(-0.26%) |
Apr 04, 2022 | 32.27 | 32.45 | 32.15 | 32.33 | 3,688,320 | +0.16(+0.50%) |
Apr 01, 2022 | 32.04 | 32.26 | 31.92 | 32.17 | 3,793,119 | +0.21(+0.67%) |
Mar 31, 2022 | 31.99 | 32.23 | 31.92 | 31.95 | 4,894,938 | -0.18(-0.56%) |
Mar 30, 2022 | 32.12 | 32.18 | 31.92 | 32.13 | 3,814,612 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.08 | 31.52 | 31.98 | 4,352,608 | +0.13(+0.41%) |
Mar 28, 2022 | 31.81 | 31.88 | 31.53 | 31.85 | 4,101,652 | -0.29(-0.91%) |
Mar 25, 2022 | 31.48 | 32.15 | 31.48 | 32.14 | 6,272,547 | +0.66(+2.09%) |
Mar 24, 2022 | 31.40 | 31.53 | 31.31 | 31.48 | 3,617,852 | +0.24(+0.78%) |
Mar 23, 2022 | 31.48 | 31.49 | 31.23 | 31.24 | 5,019,662 | -0.10(-0.33%) |
Mar 22, 2022 | 31.47 | 31.61 | 31.20 | 31.34 | 5,074,114 | -0.03(-0.09%) |
Mar 21, 2022 | 31.20 | 31.50 | 31.13 | 31.37 | 7,603,393 | +0.28(+0.91%) |
Mar 18, 2022 | 31.08 | 31.18 | 30.80 | 31.09 | 5,166,130 | +0.06(+0.20%) |
Mar 17, 2022 | 30.69 | 31.19 | 30.68 | 31.02 | 6,021,107 | +0.51(+1.66%) |
Mar 16, 2022 | 30.58 | 30.82 | 30.14 | 30.52 | 4,980,500 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.59 | 29.89 | 30.54 | 6,033,490 | +0.10(+0.32%) |
Mar 14, 2022 | 30.78 | 30.78 | 30.18 | 30.45 | 7,640,105 | -0.37(-1.21%) |
Mar 11, 2022 | 30.78 | 31.03 | 30.69 | 30.82 | 5,684,899 | +0.01(+0.04%) |
Mar 10, 2022 | 30.70 | 30.41 | 30.81 | 6,314,985 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.17 | 30.82 | 30.13 | 30.57 | 6,271,605 | +0.17(+0.55%) |
Mar 08, 2022 | 30.85 | 30.85 | 30.26 | 30.41 | 10,658,148 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.29 | 30.63 | 30.67 | 8,213,430 | -0.35(-1.14%) |
Mar 04, 2022 | 30.63 | 31.12 | 30.54 | 31.02 | 15,403,835 | +0.23(+0.74%) |
Mar 03, 2022 | 30.64 | 31.04 | 30.64 | 30.79 | 5,913,644 | +0.01(+0.05%) |
Mar 02, 2022 | 30.34 | 30.94 | 30.20 | 30.78 | 9,310,684 | +0.71(+2.35%) |
Mar 01, 2022 | 30.11 | 30.53 | 29.79 | 30.07 | 11,513,038 | +0.14(+0.46%) |
Feb 28, 2022 | 29.32 | 29.98 | 29.30 | 29.93 | 10,185,390 | +0.40(+1.36%) |
Feb 25, 2022 | 28.91 | 29.54 | 29.10 | 29.53 | 9,654,453 | +0.77(+2.68%) |
Feb 24, 2022 | 28.42 | 28.80 | 28.24 | 28.76 | 8,514,326 | -0.03(-0.12%) |
Feb 23, 2022 | 28.77 | 28.92 | 28.62 | 28.80 | 6,554,836 | +0.19(+0.65%) |
Feb 22, 2022 | 28.82 | 28.86 | 28.19 | 28.61 | 6,405,026 | +0.06(+0.22%) |
Feb 18, 2022 | 28.55 | 0 | -0.23(-0.79%) | |||
Feb 17, 2022 | 28.79 | 28.92 | 28.63 | 28.78 | 7,908,991 | -0.09(-0.31%) |
Feb 16, 2022 | 28.76 | 29.01 | 28.53 | 28.87 | 5,755,950 | +0.24(+0.82%) |
Feb 15, 2022 | 28.53 | 28.77 | 28.30 | 28.63 | 7,989,363 | -0.10(-0.36%) |
Feb 14, 2022 | 29.32 | 29.45 | 28.50 | 28.74 | 18,091,390 | -0.43(-1.46%) |
Feb 11, 2022 | 28.86 | 29.24 | 28.66 | 29.16 | 16,028,880 | +0.50(+1.75%) |
Feb 10, 2022 | 28.66 | 29.03 | 28.61 | 28.66 | 8,159,701 | -0.06(-0.21%) |
Feb 09, 2022 | 28.63 | 28.83 | 28.63 | 28.72 | 4,520,990 | +0.13(+0.47%) |
Feb 08, 2022 | 29.02 | 29.16 | 28.56 | 28.59 | 7,223,326 | -0.43(-1.48%) |
Feb 07, 2022 | 28.82 | 29.11 | 28.73 | 29.02 | 8,932,254 | +0.34(+1.19%) |
Feb 04, 2022 | 28.70 | 28.92 | 28.57 | 28.67 | 5,517,688 | -0.04(-0.14%) |
Feb 03, 2022 | 28.66 | 28.89 | 28.71 | 5,635,963 | -0.11(-0.37%) | |
Feb 02, 2022 | 28.49 | 28.91 | 28.49 | 28.82 | 6,868,974 | +0.37(+1.29%) |
Feb 01, 2022 | 28.21 | 28.55 | 28.11 | 28.45 | 6,864,433 | +0.18(+0.64%) |
Jan 31, 2022 | 27.70 | 28.37 | 28.27 | 6,602,261 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.45 | 27.77 | 27.39 | 27.75 | 5,460,266 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.38 | 27.55 | 7,289,078 | -0.05(-0.17%) |
Jan 26, 2022 | 27.72 | 27.99 | 27.46 | 27.60 | 8,331,708 | +0.16(+0.58%) |
Jan 25, 2022 | 26.75 | 27.47 | 26.71 | 27.44 | 9,322,291 | +0.53(+1.96%) |
Jan 24, 2022 | 26.61 | 26.98 | 26.11 | 26.91 | 15,549,318 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.82 | 27.02 | 27.30 | 16,052,792 | -0.64(-2.30%) |
Jan 20, 2022 | 28.09 | 28.25 | 27.93 | 27.94 | 11,135,700 | -0.24(-0.85%) |
Jan 19, 2022 | 28.27 | 28.30 | 27.82 | 28.18 | 10,688,123 | -0.03(-0.10%) |
Jan 18, 2022 | 28.03 | 28.26 | 27.88 | 28.21 | 10,852,737 | +0.34(+1.22%) |
Jan 14, 2022 | 27.86 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.87 | 27.93 | 6,215,456 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.89 | 27.63 | 27.88 | 6,539,124 | +0.23(+0.85%) |
Jan 11, 2022 | 27.42 | 27.66 | 27.23 | 27.65 | 5,249,991 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.92 | 27.25 | 6,314,860 | +0.11(+0.39%) |
Jan 07, 2022 | 26.55 | 27.18 | 26.36 | 27.14 | 9,493,728 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.77 | 26.25 | 26.77 | 8,706,106 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,155,652 | +0.26(+1.00%) |
Jan 04, 2022 | 26.48 | 26.53 | 26.04 | 26.07 | 6,044,416 | -0.17(-0.66%) |
Jan 03, 2022 | 26.17 | 26.44 | 26.13 | 26.24 | 4,473,697 | +0.10(+0.38%) |
Dec 31, 2021 | 25.93 | 26.17 | 25.87 | 26.14 | 5,651,739 | +0.29(+1.11%) |
Dec 30, 2021 | 25.71 | 25.93 | 25.70 | 25.85 | 4,940,762 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.72 | 25.49 | 25.68 | 4,604,531 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.80 | 25.58 | 25.62 | 3,392,590 | -0.09(-0.36%) |
Dec 27, 2021 | 25.48 | 25.72 | 25.32 | 25.71 | 3,853,925 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.55 | 25.23 | 25.42 | 6,925,166 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.85 | 25.16 | 6,212,023 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,981,650 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.77 | 24.22 | 24.67 | 18,694,424 | -0.02(-0.08%) |
Dec 17, 2021 | 24.67 | 24.91 | 24.54 | 24.69 | 11,234,665 | -0.29(-1.15%) |
Dec 16, 2021 | 25.12 | 25.26 | 24.97 | 24.98 | 15,039,340 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.73 | 24.80 | 17,828,898 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.18 | 24.92 | 25.00 | 6,561,344 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.36 | 25.06 | 25.12 | 6,272,758 | -0.16(-0.64%) |
Dec 10, 2021 | 25.38 | 25.50 | 25.24 | 25.28 | 8,038,148 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.62 | 25.23 | 25.27 | 13,031,965 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.60 | 25.72 | 8,911,077 | -0.16(-0.62%) |
Dec 07, 2021 | 25.80 | 26.01 | 25.68 | 25.88 | 11,253,306 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.34 | 25.01 | 25.33 | 14,897,986 | +0.39(+1.58%) |
Dec 03, 2021 | 25.22 | 25.24 | 24.89 | 24.94 | 7,028,421 | -0.07(-0.29%) |
Dec 02, 2021 | 24.79 | 25.25 | 24.67 | 25.01 | 8,400,892 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.54 | 24.79 | 24.79 | 8,966,861 | -0.31(-1.25%) |
Nov 30, 2021 | 25.35 | 25.35 | 24.89 | 25.11 | 10,933,338 | -0.45(-1.75%) |
Nov 29, 2021 | 26.17 | 26.31 | 25.47 | 25.56 | 12,902,446 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.87 | 26.08 | 7,220,331 | -0.61(-2.28%) |
Nov 24, 2021 | 26.56 | 26.82 | 26.49 | 26.69 | 7,924,917 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.68 | 26.40 | 26.63 | 7,982,547 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.54 | 26.28 | 26.40 | 7,947,818 | -0.17(-0.63%) |
Nov 19, 2021 | 26.59 | 26.64 | 26.29 | 26.57 | 11,269,257 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.80 | 8,348,262 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.90 | 4,563,738 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,424,727 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.91 | 27.04 | 11,106,555 | +0.01(+0.05%) |
Nov 12, 2021 | 27.57 | 27.58 | 27.00 | 27.03 | 8,762,759 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.93 | 26.95 | 7,664,668 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.35 | 11,588,716 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.54 | 27.24 | 27.27 | 11,937,805 | -0.03(-0.09%) |
Nov 08, 2021 | 27.93 | 27.95 | 27.26 | 27.30 | 10,594,707 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.95 | 27.21 | 27.92 | 9,559,764 | +0.88(+3.27%) |
Nov 04, 2021 | 27.54 | 27.55 | 26.91 | 27.04 | 7,329,787 | -0.14(-0.52%) |
Nov 03, 2021 | 27.01 | 27.21 | 26.97 | 27.18 | 4,964,999 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.07 | 27.17 | 3,911,629 | -0.17(-0.64%) |
Nov 01, 2021 | 27.08 | 27.36 | 27.15 | 27.34 | 4,007,637 | +0.35(+1.29%) |
Oct 29, 2021 | 27.24 | 27.24 | 26.90 | 26.99 | 4,685,104 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.97 | 27.26 | 6,443,127 | +0.08(+0.28%) |
Oct 27, 2021 | 27.33 | 27.54 | 27.19 | 27.19 | 6,972,685 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.44 | 27.45 | 4,450,687 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,125,571 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.40 | 27.60 | 4,238,217 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,989,992 | -0.43(-1.53%) |
Oct 20, 2021 | 27.70 | 27.86 | 27.57 | 27.84 | 7,512,368 | +0.19(+0.68%) |
Oct 19, 2021 | 27.59 | 27.79 | 27.56 | 27.66 | 7,681,778 | +0.15(+0.56%) |
Oct 18, 2021 | 27.52 | 27.71 | 27.42 | 27.50 | 7,442,228 | +0.06(+0.21%) |
Oct 15, 2021 | 27.56 | 27.59 | 27.41 | 27.44 | 6,567,891 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.42 | 4,731,710 | +0.27(+1.00%) |
Oct 13, 2021 | 26.90 | 27.15 | 26.82 | 27.15 | 10,178,729 | +0.17(+0.65%) |
Oct 12, 2021 | 26.65 | 27.10 | 26.63 | 26.98 | 5,708,111 | +0.32(+1.21%) |
Oct 11, 2021 | 26.92 | 26.95 | 26.46 | 26.66 | 5,611,633 | -0.02(-0.07%) |
Oct 08, 2021 | 26.44 | 26.75 | 26.29 | 26.68 | 10,328,180 | +0.37(+1.40%) |
Oct 07, 2021 | 26.19 | 26.41 | 26.19 | 26.31 | 7,065,160 | +0.16(+0.62%) |
Oct 06, 2021 | 25.74 | 26.17 | 25.59 | 26.15 | 8,584,434 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.26 | 25.85 | 25.91 | 6,368,404 | -0.15(-0.59%) |
Oct 04, 2021 | 25.96 | 26.29 | 25.88 | 26.06 | 6,099,821 | +0.26(+1.00%) |