Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.17 | 43.90 | 40.31 | 43.81 | 11,779,339 | +0.89(+2.09%) |
Sep 29, 2022 | 41.78 | 44.55 | 41.63 | 42.91 | 12,858,048 | +2.75(+6.85%) |
Sep 28, 2022 | 43.59 | 44.12 | 39.33 | 40.16 | 13,980,013 | -4.25(-9.56%) |
Sep 27, 2022 | 43.28 | 45.57 | 42.01 | 44.41 | 12,132,822 | -0.49(-1.10%) |
Sep 26, 2022 | 43.85 | 45.31 | 41.16 | 44.90 | 12,615,397 | +1.77(+4.10%) |
Sep 23, 2022 | 41.92 | 44.69 | 41.77 | 43.13 | 12,583,672 | +2.95(+7.34%) |
Sep 22, 2022 | 37.86 | 40.60 | 37.50 | 40.18 | 14,028,885 | +2.60(+6.91%) |
Sep 21, 2022 | 35.18 | 37.61 | 34.15 | 37.58 | 12,127,286 | +1.57(+4.36%) |
Sep 20, 2022 | 35.53 | 36.74 | 35.48 | 36.01 | 9,431,806 | +1.47(+4.24%) |
Sep 19, 2022 | 36.63 | 36.65 | 34.44 | 34.54 | 9,118,029 | -0.96(-2.71%) |
Sep 16, 2022 | 35.36 | 36.62 | 35.08 | 35.51 | 13,061,968 | +1.55(+4.57%) |
Sep 15, 2022 | 33.83 | 34.38 | 32.30 | 33.95 | 12,121,381 | +0.77(+2.32%) |
Sep 14, 2022 | 33.45 | 34.54 | 33.03 | 33.18 | 10,696,365 | -0.42(-1.25%) |
Sep 13, 2022 | 32.39 | 33.95 | 31.89 | 33.60 | 11,188,219 | +3.50(+11.64%) |
Sep 12, 2022 | 30.59 | 30.92 | 29.98 | 30.10 | 7,321,788 | -1.10(-3.54%) |
Sep 09, 2022 | 32.29 | 32.44 | 31.08 | 31.20 | 6,933,361 | -1.99(-5.99%) |
Sep 08, 2022 | 34.91 | 35.46 | 33.15 | 33.19 | 9,615,413 | -0.84(-2.46%) |
Sep 07, 2022 | 36.61 | 36.63 | 33.87 | 34.03 | 8,435,820 | -2.34(-6.44%) |
Sep 06, 2022 | 35.00 | 36.87 | 34.77 | 36.37 | 10,350,123 | +1.03(+2.91%) |
Sep 02, 2022 | 33.34 | 35.87 | 33.14 | 35.34 | 11,987,049 | +0.81(+2.34%) |
Sep 01, 2022 | 34.35 | 35.93 | 34.30 | 34.53 | 14,804,003 | +1.10(+3.30%) |
Aug 31, 2022 | 32.64 | 33.55 | 32.22 | 33.43 | 9,780,459 | +0.60(+1.83%) |
Aug 30, 2022 | 31.17 | 33.34 | 31.09 | 32.83 | 10,747,497 | +1.35(+4.29%) |
Aug 29, 2022 | 31.60 | 31.81 | 30.61 | 31.48 | 11,541,438 | +0.81(+2.64%) |
Aug 26, 2022 | 27.89 | 30.76 | 27.85 | 30.67 | 12,947,990 | +2.82(+10.12%) |
Aug 25, 2022 | 28.76 | 28.96 | 27.85 | 27.85 | 8,246,776 | -1.32(-4.53%) |
Aug 24, 2022 | 29.96 | 30.26 | 28.80 | 29.18 | 8,588,579 | -0.68(-2.26%) |
Aug 23, 2022 | 29.92 | 30.15 | 28.96 | 29.85 | 10,040,540 | -0.20(-0.67%) |
Aug 22, 2022 | 29.45 | 30.31 | 29.28 | 30.05 | 12,420,309 | +1.76(+6.23%) |
Aug 19, 2022 | 27.42 | 28.52 | 27.31 | 28.29 | 11,492,227 | +1.71(+6.45%) |
Aug 18, 2022 | 27.03 | 27.41 | 26.44 | 26.58 | 8,345,776 | -0.52(-1.93%) |
Aug 17, 2022 | 26.67 | 27.57 | 26.43 | 27.10 | 11,857,288 | +1.31(+5.09%) |
Aug 16, 2022 | 26.00 | 26.54 | 25.42 | 25.79 | 10,322,243 | +0.01(+0.04%) |
Aug 15, 2022 | 26.66 | 26.86 | 25.73 | 25.78 | 9,137,247 | -0.24(-0.91%) |
Aug 12, 2022 | 27.30 | 27.62 | 26.00 | 26.02 | 10,512,958 | -1.69(-6.11%) |
Aug 11, 2022 | 27.21 | 27.84 | 26.35 | 27.71 | 12,056,373 | -0.28(-0.99%) |
Aug 10, 2022 | 28.97 | 29.21 | 27.86 | 27.99 | 10,353,639 | -2.66(-8.67%) |
Aug 09, 2022 | 29.79 | 31.11 | 29.73 | 30.64 | 9,275,746 | +1.23(+4.17%) |
Aug 08, 2022 | 29.75 | 29.85 | 28.58 | 29.41 | 9,368,955 | -0.96(-3.17%) |
Aug 05, 2022 | 32.01 | 32.17 | 30.29 | 30.38 | 9,337,000 | -0.68(-2.18%) |
Aug 04, 2022 | 30.83 | 31.52 | 30.75 | 31.05 | 6,213,268 | +0.15(+0.49%) |
Aug 03, 2022 | 31.62 | 31.98 | 30.67 | 30.90 | 7,620,206 | -1.39(-4.30%) |
Aug 02, 2022 | 32.58 | 33.09 | 31.27 | 32.29 | 10,401,643 | +0.09(+0.27%) |
Aug 01, 2022 | 32.89 | 33.72 | 31.62 | 32.20 | 8,724,234 | +0.03(+0.09%) |
Jul 29, 2022 | 32.81 | 33.32 | 31.90 | 32.17 | 7,519,991 | -0.67(-2.03%) |
Jul 28, 2022 | 33.72 | 35.16 | 32.75 | 32.84 | 9,240,223 | -1.42(-4.14%) |
Jul 27, 2022 | 36.02 | 36.35 | 33.75 | 34.26 | 9,078,036 | -2.50(-6.81%) |
Jul 26, 2022 | 36.50 | 37.22 | 36.25 | 36.76 | 8,169,054 | +0.65(+1.79%) |
Jul 25, 2022 | 36.37 | 37.33 | 35.82 | 36.12 | 7,796,933 | -0.55(-1.51%) |
Jul 22, 2022 | 34.75 | 37.50 | 34.53 | 36.67 | 9,854,090 | +1.68(+4.79%) |
Jul 21, 2022 | 36.13 | 37.07 | 34.95 | 34.99 | 10,301,443 | -0.49(-1.39%) |
Jul 20, 2022 | 37.31 | 37.48 | 35.33 | 35.49 | 9,416,965 | -1.79(-4.80%) |
Jul 19, 2022 | 40.08 | 40.17 | 37.14 | 37.28 | 11,082,424 | -4.38(-10.51%) |
Jul 18, 2022 | 39.88 | 42.03 | 39.05 | 41.66 | 8,008,887 | +0.34(+0.83%) |
Jul 15, 2022 | 42.52 | 44.25 | 41.13 | 41.31 | 6,618,242 | -2.69(-6.12%) |
Jul 14, 2022 | 44.68 | 45.93 | 43.73 | 44.01 | 8,819,034 | +1.29(+3.03%) |
Jul 13, 2022 | 44.40 | 44.60 | 42.02 | 42.71 | 8,961,235 | +0.17(+0.40%) |
Jul 12, 2022 | 42.56 | 43.28 | 41.22 | 42.54 | 7,500,492 | +0.32(+0.77%) |
Jul 11, 2022 | 40.70 | 42.48 | 40.20 | 42.22 | 6,542,641 | +2.47(+6.20%) |
Jul 08, 2022 | 40.15 | 41.08 | 38.84 | 39.75 | 7,134,273 | +0.01(+0.02%) |
Jul 07, 2022 | 41.84 | 41.84 | 39.48 | 39.74 | 7,782,104 | -3.10(-7.24%) |
Jul 06, 2022 | 42.11 | 44.11 | 41.22 | 42.85 | 7,381,653 | +0.99(+2.37%) |
Jul 05, 2022 | 45.00 | 46.41 | 41.86 | 41.86 | 6,635,424 | -1.03(-2.40%) |
Jul 01, 2022 | 44.78 | 45.87 | 42.60 | 42.88 | 6,840,134 | -1.52(-3.43%) |
Jun 30, 2022 | 45.44 | 46.49 | 43.04 | 44.41 | 7,803,152 | +0.92(+2.12%) |
Jun 29, 2022 | 42.12 | 44.73 | 42.02 | 43.48 | 7,849,498 | +1.36(+3.23%) |
Jun 28, 2022 | 39.17 | 42.25 | 38.32 | 42.12 | 7,763,982 | +2.25(+5.63%) |
Jun 27, 2022 | 40.01 | 41.03 | 39.09 | 39.88 | 6,865,472 | -0.60(-1.48%) |
Jun 24, 2022 | 43.46 | 43.70 | 40.44 | 40.47 | 7,615,406 | -4.05(-9.09%) |
Jun 23, 2022 | 45.84 | 47.26 | 44.23 | 44.52 | 6,847,584 | -1.68(-3.65%) |
Jun 22, 2022 | 47.76 | 48.20 | 45.04 | 46.21 | 7,788,877 | +0.26(+0.56%) |
Jun 21, 2022 | 46.03 | 47.10 | 44.24 | 45.95 | 6,691,060 | -2.59(-5.33%) |
Jun 17, 2022 | 49.30 | 49.91 | 46.41 | 48.54 | 8,735,867 | -1.21(-2.43%) |
Jun 16, 2022 | 46.67 | 50.59 | 46.31 | 49.75 | 9,590,875 | +6.07(+13.91%) |
Jun 15, 2022 | 44.24 | 46.21 | 41.86 | 43.67 | 8,337,084 | -1.87(-4.10%) |
Jun 14, 2022 | 44.60 | 46.94 | 44.15 | 45.54 | 8,104,518 | +0.55(+1.23%) |
Jun 13, 2022 | 42.74 | 45.61 | 41.88 | 44.99 | 10,878,474 | +5.55(+14.07%) |
Jun 10, 2022 | 38.30 | 40.00 | 37.69 | 39.44 | 9,024,624 | +2.97(+8.14%) |
Jun 09, 2022 | 34.89 | 36.49 | 34.55 | 36.47 | 8,516,845 | +2.16(+6.30%) |
Jun 08, 2022 | 33.33 | 34.80 | 32.94 | 34.31 | 7,523,405 | +1.47(+4.46%) |
Jun 07, 2022 | 35.34 | 35.58 | 32.80 | 32.84 | 7,272,899 | -1.65(-4.78%) |
Jun 06, 2022 | 33.73 | 35.07 | 33.67 | 34.49 | 5,875,282 | -0.38(-1.09%) |
Jun 03, 2022 | 34.79 | 35.61 | 34.44 | 34.87 | 7,521,185 | +0.86(+2.52%) |
Jun 02, 2022 | 36.53 | 36.73 | 34.01 | 34.01 | 7,570,166 | -2.62(-7.15%) |
Jun 01, 2022 | 35.55 | 38.11 | 35.12 | 36.63 | 10,563,112 | +0.50(+1.40%) |
May 31, 2022 | 35.19 | 36.74 | 34.95 | 36.12 | 12,822,164 | +1.32(+3.80%) |
May 27, 2022 | 37.21 | 37.40 | 34.78 | 34.80 | 10,618,440 | -3.04(-8.02%) |
May 26, 2022 | 39.78 | 39.88 | 37.10 | 37.84 | 11,384,499 | -2.66(-6.56%) |
May 25, 2022 | 43.37 | 43.43 | 39.78 | 40.49 | 9,366,488 | -2.42(-5.63%) |
May 24, 2022 | 42.18 | 45.10 | 41.96 | 42.91 | 13,360,595 | +1.88(+4.57%) |
May 23, 2022 | 41.29 | 42.98 | 40.50 | 41.04 | 16,010,196 | -1.45(-3.41%) |
May 20, 2022 | 40.82 | 45.63 | 40.49 | 42.48 | 15,074,992 | +0.24(+0.56%) |
May 19, 2022 | 43.38 | 43.41 | 40.60 | 42.25 | 10,485,853 | -0.18(-0.43%) |
May 18, 2022 | 39.76 | 43.15 | 39.18 | 42.43 | 14,840,874 | +4.10(+10.71%) |
May 17, 2022 | 40.01 | 41.05 | 38.30 | 38.32 | 13,785,899 | -4.01(-9.47%) |
May 16, 2022 | 42.14 | 43.07 | 40.77 | 42.33 | 9,162,274 | +0.65(+1.55%) |
May 13, 2022 | 44.19 | 44.19 | 40.67 | 41.68 | 12,182,864 | -4.28(-9.32%) |
May 12, 2022 | 48.45 | 49.18 | 44.70 | 45.97 | 14,792,767 | -1.78(-3.73%) |
May 11, 2022 | 44.37 | 47.99 | 41.99 | 47.75 | 15,211,125 | +3.31(+7.45%) |
May 10, 2022 | 42.45 | 47.28 | 41.43 | 44.43 | 13,142,025 | +0.01(+0.02%) |
May 09, 2022 | 41.39 | 45.00 | 40.74 | 44.43 | 15,174,598 | +4.97(+12.59%) |
May 06, 2022 | 38.09 | 40.70 | 37.77 | 39.46 | 17,177,334 | +1.86(+4.94%) |
May 05, 2022 | 34.55 | 38.78 | 34.55 | 37.60 | 13,255,790 | +4.08(+12.18%) |
May 04, 2022 | 36.14 | 38.07 | 33.33 | 33.52 | 15,496,268 | -2.94(-8.07%) |
May 03, 2022 | 37.44 | 38.13 | 35.84 | 36.46 | 9,484,275 | -1.00(-2.67%) |
May 02, 2022 | 38.66 | 40.23 | 36.86 | 37.46 | 12,533,771 | -1.08(-2.79%) |
Apr 29, 2022 | 36.07 | 38.87 | 34.85 | 38.53 | 13,488,326 | +2.94(+8.26%) |
Apr 28, 2022 | 36.32 | 39.01 | 34.98 | 35.59 | 13,784,106 | -2.06(-5.46%) |
Apr 27, 2022 | 37.24 | 38.04 | 35.96 | 37.65 | 13,072,345 | +0.44(+1.18%) |
Apr 26, 2022 | 34.76 | 37.31 | 34.57 | 37.21 | 11,832,220 | +3.24(+9.53%) |
Apr 25, 2022 | 35.56 | 36.48 | 33.84 | 33.97 | 13,098,312 | -0.64(-1.84%) |
Apr 22, 2022 | 32.57 | 34.79 | 32.34 | 34.61 | 12,132,346 | +2.46(+7.64%) |
Apr 21, 2022 | 29.24 | 32.46 | 29.01 | 32.16 | 12,177,879 | +2.05(+6.80%) |
Apr 20, 2022 | 29.80 | 30.32 | 29.42 | 30.11 | 9,549,527 | -0.30(-1.00%) |
Apr 19, 2022 | 32.33 | 32.34 | 30.13 | 30.41 | 9,616,467 | -1.99(-6.14%) |
Apr 18, 2022 | 31.98 | 32.90 | 31.65 | 32.40 | 9,672,858 | +0.63(+1.98%) |
Apr 14, 2022 | 30.69 | 31.77 | 30.18 | 31.77 | 11,704,867 | +0.95(+3.09%) |
Apr 13, 2022 | 32.46 | 32.49 | 30.60 | 30.82 | 8,897,139 | -1.91(-5.84%) |
Apr 12, 2022 | 31.98 | 33.09 | 30.46 | 32.74 | 13,914,320 | -0.31(-0.95%) |
Apr 11, 2022 | 32.78 | 33.35 | 31.71 | 33.05 | 12,905,322 | +0.70(+2.18%) |
Apr 08, 2022 | 31.75 | 32.56 | 31.23 | 32.35 | 12,263,595 | +0.71(+2.26%) |
Apr 07, 2022 | 31.33 | 32.92 | 30.80 | 31.63 | 13,079,696 | +0.33(+1.06%) |
Apr 06, 2022 | 30.83 | 31.96 | 30.59 | 31.30 | 16,344,678 | +1.25(+4.15%) |
Apr 05, 2022 | 28.03 | 30.23 | 27.45 | 30.05 | 12,864,351 | +2.03(+7.24%) |
Apr 04, 2022 | 28.07 | 28.87 | 27.84 | 28.02 | 7,826,206 | -0.22(-0.78%) |
Apr 01, 2022 | 28.78 | 29.27 | 28.13 | 28.24 | 12,163,011 | -0.91(-3.13%) |
Mar 31, 2022 | 28.39 | 29.20 | 27.68 | 29.16 | 12,851,459 | +0.92(+3.27%) |
Mar 30, 2022 | 26.81 | 28.60 | 26.66 | 28.23 | 13,990,654 | +1.55(+5.82%) |
Mar 29, 2022 | 28.21 | 28.28 | 26.44 | 26.68 | 14,896,154 | -2.29(-7.92%) |
Mar 28, 2022 | 29.24 | 30.30 | 28.98 | 28.98 | 10,225,671 | -0.05(-0.16%) |
Mar 25, 2022 | 29.02 | 29.72 | 28.80 | 29.02 | 11,912,400 | -0.10(-0.36%) |
Mar 24, 2022 | 29.79 | 30.51 | 29.12 | 29.13 | 11,075,792 | -1.07(-3.53%) |
Mar 23, 2022 | 29.22 | 30.22 | 28.81 | 30.19 | 12,703,728 | +1.45(+5.03%) |
Mar 22, 2022 | 29.22 | 29.40 | 28.14 | 28.75 | 10,112,273 | -0.87(-2.92%) |
Mar 21, 2022 | 28.88 | 30.20 | 28.44 | 29.61 | 11,584,362 | +0.68(+2.34%) |
Mar 18, 2022 | 30.13 | 30.23 | 28.74 | 28.94 | 10,438,401 | -0.82(-2.75%) |
Mar 17, 2022 | 31.73 | 31.98 | 29.70 | 29.76 | 12,621,350 | -1.52(-4.87%) |
Mar 16, 2022 | 33.52 | 34.28 | 31.22 | 31.28 | 16,717,427 | -3.30(-9.55%) |
Mar 15, 2022 | 35.78 | 36.10 | 34.48 | 34.58 | 11,296,591 | -1.45(-4.02%) |
Mar 14, 2022 | 33.81 | 36.62 | 33.74 | 36.03 | 13,396,266 | +1.90(+5.58%) |
Mar 11, 2022 | 32.16 | 34.22 | 31.66 | 34.13 | 12,304,002 | +1.53(+4.70%) |
Mar 10, 2022 | 33.78 | 34.17 | 32.50 | 32.59 | 10,398,834 | +0.15(+0.47%) |
Mar 09, 2022 | 33.50 | 33.81 | 32.00 | 32.44 | 14,975,611 | -2.87(-8.14%) |
Mar 08, 2022 | 35.62 | 36.10 | 32.73 | 35.32 | 17,833,284 | -0.56(-1.57%) |
Mar 07, 2022 | 33.19 | 35.96 | 33.02 | 35.88 | 16,616,115 | +2.42(+7.23%) |
Mar 04, 2022 | 32.96 | 34.25 | 32.44 | 33.46 | 16,464,734 | +1.45(+4.52%) |
Mar 03, 2022 | 30.52 | 32.64 | 30.46 | 32.01 | 18,592,934 | +1.15(+3.73%) |
Mar 02, 2022 | 32.62 | 32.67 | 30.37 | 30.86 | 16,547,858 | -2.45(-7.34%) |
Mar 01, 2022 | 31.76 | 34.04 | 31.27 | 33.31 | 25,428,692 | +1.79(+5.68%) |
Feb 28, 2022 | 32.82 | 32.83 | 30.90 | 31.52 | 23,793,034 | -0.32(-1.02%) |
Feb 25, 2022 | 33.83 | 34.12 | 31.82 | 31.84 | 18,170,058 | -2.32(-6.80%) |
Feb 24, 2022 | 39.98 | 40.04 | 33.95 | 34.16 | 26,079,124 | -2.94(-7.93%) |
Feb 23, 2022 | 34.35 | 37.33 | 33.94 | 37.11 | 23,371,764 | +1.96(+5.58%) |
Feb 22, 2022 | 34.21 | 35.81 | 33.23 | 35.14 | 21,247,230 | +1.42(+4.21%) |
Feb 18, 2022 | 33.73 | 0 | +0.83(+2.52%) | |||
Feb 17, 2022 | 31.33 | 33.06 | 31.18 | 32.90 | 20,181,734 | +2.33(+7.63%) |
Feb 16, 2022 | 31.04 | 31.59 | 30.19 | 30.57 | 16,584,927 | -0.16(-0.53%) |
Feb 15, 2022 | 32.38 | 32.43 | 30.60 | 30.73 | 18,044,214 | -2.70(-8.09%) |
Feb 14, 2022 | 32.95 | 34.11 | 32.02 | 33.43 | 24,155,120 | +0.30(+0.92%) |
Feb 11, 2022 | 31.97 | 33.87 | 30.86 | 33.13 | 30,947,884 | +1.06(+3.29%) |
Feb 10, 2022 | 32.32 | 33.65 | 29.60 | 32.07 | 29,850,860 | +1.41(+4.59%) |
Feb 09, 2022 | 31.67 | 31.81 | 30.66 | 30.66 | 16,993,814 | -1.88(-5.79%) |
Feb 08, 2022 | 34.23 | 34.28 | 32.37 | 32.55 | 19,899,908 | -1.68(-4.92%) |
Feb 07, 2022 | 34.81 | 35.00 | 33.37 | 34.23 | 24,108,318 | -0.47(-1.34%) |
Feb 04, 2022 | 35.61 | 36.67 | 33.90 | 34.70 | 23,304,652 | -0.59(-1.67%) |
Feb 03, 2022 | 34.66 | 35.51 | 35.29 | 28,416,132 | +1.88(+5.64%) | |
Feb 02, 2022 | 32.36 | 34.37 | 32.17 | 33.40 | 29,246,814 | +0.93(+2.87%) |
Feb 01, 2022 | 33.29 | 35.13 | 32.32 | 32.47 | 21,859,268 | -1.10(-3.29%) |
Jan 31, 2022 | 37.40 | 33.52 | 33.57 | 21,554,102 | -3.35(-9.07%) | |
Jan 28, 2022 | 39.08 | 41.26 | 36.86 | 36.92 | 25,055,944 | -2.25(-5.74%) |
Jan 27, 2022 | 35.66 | 39.67 | 34.63 | 39.17 | 24,652,424 | +2.50(+6.83%) |
Jan 26, 2022 | 33.56 | 37.06 | 32.59 | 36.67 | 34,873,556 | +1.55(+4.42%) |
Jan 25, 2022 | 35.30 | 37.29 | 34.02 | 35.12 | 30,151,004 | +1.46(+4.33%) |
Jan 24, 2022 | 37.88 | 39.48 | 33.34 | 33.66 | 30,149,532 | -2.65(-7.29%) |
Jan 21, 2022 | 34.86 | 36.31 | 33.21 | 36.31 | 31,676,770 | +1.93(+5.62%) |
Jan 20, 2022 | 32.16 | 34.64 | 30.44 | 34.37 | 25,897,636 | +1.79(+5.49%) |
Jan 19, 2022 | 30.65 | 32.63 | 30.35 | 32.58 | 29,216,812 | +1.51(+4.87%) |
Jan 18, 2022 | 29.30 | 31.20 | 29.24 | 31.07 | 29,129,258 | +2.58(+9.05%) |
Jan 14, 2022 | 28.49 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 27.54 | 28.85 | 27.01 | 28.62 | 24,057,438 | +0.73(+2.63%) |
Jan 12, 2022 | 26.90 | 28.36 | 26.59 | 27.89 | 19,958,634 | +0.63(+2.30%) |
Jan 11, 2022 | 28.08 | 29.06 | 27.17 | 27.26 | 24,739,450 | -0.90(-3.21%) |
Jan 10, 2022 | 28.36 | 29.77 | 28.12 | 28.17 | 25,979,202 | +0.32(+1.16%) |
Jan 07, 2022 | 26.95 | 27.91 | 26.27 | 27.84 | 21,357,884 | +0.93(+3.47%) |
Jan 06, 2022 | 27.23 | 27.98 | 26.26 | 26.91 | 24,021,658 | -0.47(-1.70%) |
Jan 05, 2022 | 24.91 | 27.40 | 24.56 | 27.38 | 19,962,300 | +2.52(+10.15%) |
Jan 04, 2022 | 24.54 | 25.39 | 24.16 | 24.85 | 14,426,638 | +0.09(+0.35%) |
Jan 03, 2022 | 25.33 | 25.65 | 24.29 | 24.77 | 17,336,220 | -0.97(-3.77%) |
Dec 31, 2021 | 25.72 | 25.77 | 25.18 | 25.74 | 12,755,827 | +0.12(+0.48%) |
Dec 30, 2021 | 25.61 | 25.67 | 24.74 | 25.62 | 14,893,210 | +0.04(+0.15%) |
Dec 29, 2021 | 25.68 | 26.17 | 25.40 | 25.58 | 11,040,016 | -0.08(-0.30%) |
Dec 28, 2021 | 25.31 | 25.80 | 24.65 | 25.65 | 12,372,583 | +0.46(+1.81%) |
Dec 27, 2021 | 25.82 | 26.42 | 25.17 | 25.20 | 12,884,263 | -0.70(-2.72%) |
Dec 23, 2021 | 26.27 | 26.55 | 25.66 | 25.90 | 13,304,250 | -0.65(-2.44%) |
Dec 22, 2021 | 27.48 | 27.74 | 26.55 | 26.55 | 16,920,630 | -0.81(-2.96%) |
Dec 21, 2021 | 29.05 | 29.07 | 27.29 | 27.36 | 18,172,666 | -2.57(-8.59%) |
Dec 20, 2021 | 29.98 | 31.27 | 29.61 | 29.93 | 21,431,762 | +1.19(+4.14%) |
Dec 17, 2021 | 29.96 | 30.74 | 27.82 | 28.74 | 31,290,990 | -0.80(-2.71%) |
Dec 16, 2021 | 27.16 | 29.90 | 26.98 | 29.54 | 27,617,990 | +1.75(+6.30%) |
Dec 15, 2021 | 29.24 | 30.53 | 27.62 | 27.79 | 31,701,400 | -1.43(-4.89%) |
Dec 14, 2021 | 29.13 | 29.60 | 27.94 | 29.21 | 20,863,242 | +0.74(+2.61%) |
Dec 13, 2021 | 27.61 | 29.00 | 27.40 | 28.47 | 15,410,429 | +1.16(+4.25%) |
Dec 10, 2021 | 26.45 | 27.91 | 26.24 | 27.31 | 16,418,865 | +0.23(+0.84%) |
Dec 09, 2021 | 25.95 | 27.10 | 25.57 | 27.08 | 17,816,908 | +1.72(+6.79%) |
Dec 08, 2021 | 25.76 | 26.26 | 25.07 | 25.36 | 20,331,814 | -0.54(-2.09%) |
Dec 07, 2021 | 26.67 | 26.71 | 25.19 | 25.90 | 23,476,980 | -1.95(-7.01%) |
Dec 06, 2021 | 28.89 | 30.07 | 27.16 | 27.85 | 24,984,308 | -1.77(-5.98%) |
Dec 03, 2021 | 27.49 | 30.39 | 27.48 | 29.62 | 27,256,354 | +1.73(+6.21%) |
Dec 02, 2021 | 30.01 | 30.21 | 27.61 | 27.89 | 32,462,280 | -2.56(-8.41%) |
Dec 01, 2021 | 26.60 | 30.48 | 26.20 | 30.45 | 26,589,092 | +1.96(+6.88%) |
Nov 30, 2021 | 27.62 | 29.37 | 27.21 | 28.49 | 27,524,768 | +1.61(+5.98%) |
Nov 29, 2021 | 25.64 | 27.42 | 25.44 | 26.88 | 18,750,536 | +0.13(+0.50%) |
Nov 26, 2021 | 26.17 | 27.82 | 25.79 | 26.75 | 15,175,053 | +2.65(+10.98%) |
Nov 24, 2021 | 24.79 | 25.05 | 23.99 | 24.10 | 9,597,864 | -0.07(-0.28%) |
Nov 23, 2021 | 24.17 | 25.03 | 23.67 | 24.17 | 13,336,560 | +0.11(+0.47%) |
Nov 22, 2021 | 23.32 | 24.09 | 22.84 | 24.05 | 13,465,875 | +0.31(+1.32%) |
Nov 19, 2021 | 23.60 | 23.85 | 23.26 | 23.74 | 8,975,557 | +0.63(+2.72%) |
Nov 18, 2021 | 22.52 | 23.34 | 23.11 | 23.11 | 10,684,917 | +0.30(+1.29%) |
Nov 17, 2021 | 22.25 | 23.04 | 22.22 | 22.82 | 8,200,372 | +0.83(+3.77%) |
Nov 16, 2021 | 22.33 | 22.55 | 21.87 | 21.99 | 7,302,658 | -0.12(-0.56%) |
Nov 15, 2021 | 21.53 | 22.37 | 21.49 | 22.11 | 7,706,590 | +0.28(+1.26%) |
Nov 12, 2021 | 21.71 | 22.05 | 21.65 | 21.84 | 6,484,897 | -0.07(-0.30%) |
Nov 11, 2021 | 22.17 | 22.37 | 21.60 | 21.90 | 8,138,892 | +0.15(+0.70%) |
Nov 10, 2021 | 21.74 | 21.75 | 14,348,236 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.23 | 21.86 | 21.09 | 21.43 | 15,329,884 | +0.37(+1.76%) |
Nov 08, 2021 | 20.77 | 21.24 | 20.57 | 21.06 | 14,127,892 | -0.20(-0.94%) |
Nov 05, 2021 | 21.46 | 21.72 | 20.84 | 21.26 | 17,406,414 | -0.93(-4.20%) |
Nov 04, 2021 | 21.90 | 22.46 | 21.53 | 22.19 | 12,667,886 | +0.03(+0.13%) |
Nov 03, 2021 | 23.52 | 23.59 | 21.83 | 22.16 | 17,152,390 | -1.26(-5.37%) |
Nov 02, 2021 | 23.44 | 23.96 | 23.30 | 23.42 | 9,037,434 | -0.16(-0.69%) |
Nov 01, 2021 | 25.21 | 24.61 | 23.51 | 23.58 | 16,855,172 | -1.98(-7.75%) |
Oct 29, 2021 | 25.67 | 25.94 | 25.31 | 25.56 | 7,829,910 | -0.01(-0.04%) |
Oct 28, 2021 | 26.76 | 26.76 | 25.49 | 25.57 | 12,498,982 | -1.63(-5.99%) |
Oct 27, 2021 | 25.99 | 27.21 | 25.90 | 27.20 | 11,060,116 | +1.47(+5.70%) |
Oct 26, 2021 | 25.03 | 25.76 | 25.73 | 11,522,205 | +0.56(+2.23%) | |
Oct 25, 2021 | 25.79 | 25.97 | 25.05 | 25.17 | 8,679,474 | -0.75(-2.90%) |
Oct 22, 2021 | 25.83 | 26.51 | 25.61 | 25.92 | 9,125,779 | +0.16(+0.63%) |
Oct 21, 2021 | 26.02 | 26.21 | 25.40 | 25.76 | 10,166,969 | -0.20(-0.77%) |
Oct 20, 2021 | 26.43 | 26.74 | 25.74 | 25.96 | 9,272,874 | -0.52(-1.98%) |
Oct 19, 2021 | 26.42 | 26.91 | 26.12 | 26.48 | 8,009,379 | -0.29(-1.07%) |
Oct 18, 2021 | 27.18 | 27.23 | 26.54 | 26.77 | 6,879,204 | +0.03(+0.11%) |
Oct 15, 2021 | 25.78 | 26.77 | 25.61 | 26.74 | 13,911,976 | +0.21(+0.79%) |
Oct 14, 2021 | 26.91 | 27.07 | 26.44 | 26.53 | 9,307,632 | -1.21(-4.36%) |
Oct 13, 2021 | 27.98 | 28.75 | 27.68 | 27.74 | 8,946,518 | -0.35(-1.25%) |
Oct 12, 2021 | 28.38 | 28.56 | 27.75 | 28.09 | 10,024,470 | -0.49(-1.70%) |
Oct 11, 2021 | 28.00 | 28.60 | 27.37 | 28.58 | 9,707,331 | +0.49(+1.73%) |
Oct 08, 2021 | 27.43 | 28.12 | 27.19 | 28.09 | 9,008,760 | +0.63(+2.29%) |
Oct 07, 2021 | 28.17 | 28.21 | 26.82 | 27.46 | 11,217,635 | -1.35(-4.69%) |
Oct 06, 2021 | 29.25 | 30.00 | 28.69 | 28.81 | 12,634,708 | +0.44(+1.54%) |
Oct 05, 2021 | 28.41 | 28.82 | 27.59 | 28.38 | 8,672,522 | -0.30(-1.03%) |
Oct 04, 2021 | 27.98 | 29.17 | 27.91 | 28.67 | 11,206,491 | +0.78(+2.80%) |