Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.43 | 30.64 | 29.30 | 29.42 | 15,548,603 | -0.51(-1.70%) |
Nov 29, 2022 | 30.93 | 30.93 | 29.71 | 29.93 | 10,634,043 | -0.68(-2.22%) |
Nov 28, 2022 | 30.78 | 31.36 | 30.38 | 30.61 | 5,762,953 | -1.08(-3.42%) |
Nov 25, 2022 | 32.14 | 32.26 | 31.69 | 31.70 | 1,457,625 | -0.30(-0.92%) |
Nov 23, 2022 | 31.87 | 32.22 | 31.73 | 31.99 | 3,228,071 | -0.32(-1.00%) |
Nov 22, 2022 | 32.02 | 32.46 | 31.80 | 32.31 | 4,061,015 | +0.82(+2.62%) |
Nov 21, 2022 | 31.12 | 31.54 | 29.93 | 31.49 | 5,964,713 | -0.38(-1.21%) |
Nov 18, 2022 | 31.66 | 32.01 | 31.05 | 31.88 | 4,897,092 | -0.60(-1.85%) |
Nov 17, 2022 | 31.81 | 32.48 | 31.46 | 32.48 | 4,130,740 | +0.01(+0.03%) |
Nov 16, 2022 | 32.93 | 33.09 | 32.35 | 32.47 | 4,054,797 | -0.67(-2.03%) |
Nov 15, 2022 | 32.43 | 33.32 | 32.32 | 33.14 | 5,505,576 | +0.73(+2.27%) |
Nov 14, 2022 | 32.67 | 33.07 | 32.40 | 32.40 | 5,609,102 | -0.51(-1.55%) |
Nov 11, 2022 | 32.69 | 33.33 | 32.58 | 32.91 | 4,514,072 | +0.88(+2.74%) |
Nov 10, 2022 | 31.55 | 32.31 | 31.26 | 32.04 | 4,161,635 | +1.18(+3.83%) |
Nov 09, 2022 | 31.84 | 32.06 | 30.83 | 30.86 | 4,934,418 | -1.33(-4.14%) |
Nov 08, 2022 | 32.26 | 32.77 | 31.97 | 32.19 | 4,581,610 | -0.20(-0.61%) |
Nov 07, 2022 | 32.47 | 32.66 | 32.08 | 32.39 | 5,519,807 | +0.04(+0.11%) |
Nov 04, 2022 | 32.82 | 33.32 | 31.72 | 32.35 | 8,114,540 | +0.77(+2.44%) |
Nov 03, 2022 | 29.79 | 31.89 | 29.58 | 31.58 | 6,521,342 | +1.07(+3.49%) |
Nov 02, 2022 | 31.42 | 30.45 | 30.52 | 6,274,007 | -0.85(-2.71%) | |
Nov 01, 2022 | 31.55 | 31.91 | 31.34 | 31.37 | 7,513,998 | +0.58(+1.89%) |
Oct 31, 2022 | 29.83 | 31.06 | 29.74 | 30.78 | 7,126,374 | +0.61(+2.02%) |
Oct 28, 2022 | 30.06 | 30.25 | 29.41 | 30.18 | 5,132,839 | +0.21(+0.69%) |
Oct 27, 2022 | 31.06 | 31.20 | 29.81 | 29.97 | 6,101,267 | -0.56(-1.85%) |
Oct 26, 2022 | 30.07 | 30.78 | 29.96 | 30.53 | 4,169,408 | +0.60(+2.00%) |
Oct 25, 2022 | 29.64 | 29.97 | 29.35 | 29.93 | 3,550,252 | +0.29(+0.97%) |
Oct 24, 2022 | 29.67 | 29.92 | 29.37 | 29.65 | 4,377,944 | -0.23(-0.78%) |
Oct 21, 2022 | 28.60 | 29.90 | 28.46 | 29.88 | 5,217,888 | +1.33(+4.67%) |
Oct 20, 2022 | 28.73 | 29.34 | 28.42 | 28.55 | 4,138,607 | +0.24(+0.85%) |
Oct 19, 2022 | 27.91 | 28.48 | 27.70 | 28.30 | 4,989,051 | +0.47(+1.67%) |
Oct 18, 2022 | 28.30 | 28.48 | 26.98 | 27.84 | 5,677,891 | -0.27(-0.96%) |
Oct 17, 2022 | 28.49 | 28.97 | 28.08 | 28.11 | 4,351,158 | +0.38(+1.36%) |
Oct 14, 2022 | 28.78 | 28.94 | 27.62 | 27.73 | 4,895,300 | -1.15(-4.00%) |
Oct 13, 2022 | 27.49 | 29.18 | 27.32 | 28.89 | 6,324,380 | +0.84(+3.00%) |
Oct 12, 2022 | 27.79 | 28.36 | 27.37 | 28.04 | 3,891,728 | +0.05(+0.19%) |
Oct 11, 2022 | 27.82 | 28.64 | 27.70 | 27.99 | 5,215,166 | -0.41(-1.45%) |
Oct 10, 2022 | 29.36 | 29.62 | 28.20 | 28.40 | 3,555,685 | -0.96(-3.26%) |
Oct 07, 2022 | 29.49 | 29.96 | 29.12 | 29.36 | 6,426,672 | -0.02(-0.06%) |
Oct 06, 2022 | 28.74 | 29.66 | 28.64 | 29.38 | 5,902,319 | +0.29(+0.98%) |
Oct 05, 2022 | 28.47 | 29.38 | 27.79 | 29.09 | 6,615,058 | +0.43(+1.50%) |
Oct 04, 2022 | 28.08 | 28.69 | 27.76 | 28.66 | 6,554,394 | +1.24(+4.50%) |
Oct 03, 2022 | 26.36 | 27.59 | 26.36 | 27.43 | 8,351,580 | +2.23(+8.85%) |
Sep 30, 2022 | 25.14 | 25.69 | 24.78 | 25.20 | 4,866,576 | -0.15(-0.60%) |
Sep 29, 2022 | 25.20 | 25.45 | 24.54 | 25.35 | 4,894,699 | -0.13(-0.49%) |
Sep 28, 2022 | 24.44 | 25.65 | 24.19 | 25.48 | 6,551,693 | +1.29(+5.33%) |
Sep 27, 2022 | 24.47 | 24.73 | 23.80 | 24.19 | 7,479,297 | +0.33(+1.39%) |
Sep 26, 2022 | 24.13 | 24.81 | 23.65 | 23.86 | 8,560,727 | -0.49(-2.02%) |
Sep 23, 2022 | 26.00 | 26.05 | 24.23 | 24.35 | 9,628,823 | -2.67(-9.87%) |
Sep 22, 2022 | 27.60 | 27.82 | 26.93 | 27.02 | 4,008,234 | -0.15(-0.56%) |
Sep 21, 2022 | 28.23 | 28.38 | 27.16 | 27.17 | 4,670,918 | -0.74(-2.66%) |
Sep 20, 2022 | 27.68 | 27.97 | 27.43 | 27.91 | 4,017,610 | -0.03(-0.10%) |
Sep 19, 2022 | 26.68 | 27.96 | 26.68 | 27.94 | 4,562,167 | +0.42(+1.53%) |
Sep 16, 2022 | 27.74 | 27.75 | 27.06 | 27.52 | 5,707,767 | -0.36(-1.28%) |
Sep 15, 2022 | 28.21 | 28.56 | 27.79 | 27.87 | 4,239,389 | -0.94(-3.26%) |
Sep 14, 2022 | 28.66 | 29.30 | 28.49 | 28.81 | 4,750,374 | +0.55(+1.93%) |
Sep 13, 2022 | 28.43 | 28.86 | 28.15 | 28.27 | 4,910,950 | -0.76(-2.62%) |
Sep 12, 2022 | 28.84 | 29.41 | 28.74 | 29.03 | 3,212,825 | +0.70(+2.46%) |
Sep 09, 2022 | 28.07 | 28.60 | 28.07 | 28.33 | 4,110,458 | +0.81(+2.93%) |
Sep 08, 2022 | 27.37 | 27.61 | 27.03 | 27.53 | 3,629,342 | +0.25(+0.92%) |
Sep 07, 2022 | 27.15 | 27.70 | 26.86 | 27.28 | 5,036,804 | -0.53(-1.90%) |
Sep 06, 2022 | 28.75 | 28.92 | 27.77 | 27.80 | 4,231,569 | -0.67(-2.36%) |
Sep 02, 2022 | 28.67 | 28.90 | 28.37 | 28.47 | 5,025,320 | +0.64(+2.32%) |
Sep 01, 2022 | 28.13 | 28.26 | 27.50 | 27.83 | 10,077,618 | -0.68(-2.39%) |
Aug 31, 2022 | 28.47 | 29.16 | 28.03 | 28.51 | 10,312,994 | -0.56(-1.91%) |
Aug 30, 2022 | 30.15 | 30.16 | 29.00 | 29.07 | 6,409,520 | -1.66(-5.40%) |
Aug 29, 2022 | 30.17 | 31.08 | 29.97 | 30.72 | 4,177,125 | +0.46(+1.52%) |
Aug 26, 2022 | 30.79 | 31.08 | 30.15 | 30.27 | 4,076,451 | -0.53(-1.72%) |
Aug 25, 2022 | 30.85 | 31.12 | 30.58 | 30.80 | 5,771,354 | +0.26(+0.87%) |
Aug 24, 2022 | 30.16 | 30.62 | 30.13 | 30.53 | 5,131,907 | +0.26(+0.84%) |
Aug 23, 2022 | 29.51 | 30.41 | 29.45 | 30.27 | 5,550,555 | +1.30(+4.48%) |
Aug 22, 2022 | 28.36 | 28.99 | 28.00 | 28.98 | 4,829,631 | +0.20(+0.70%) |
Aug 19, 2022 | 28.92 | 29.02 | 28.63 | 28.78 | 4,834,888 | -0.36(-1.24%) |
Aug 18, 2022 | 28.89 | 29.20 | 28.68 | 29.14 | 5,159,291 | +0.61(+2.13%) |
Aug 17, 2022 | 27.81 | 28.80 | 27.80 | 28.53 | 6,578,526 | +0.46(+1.63%) |
Aug 16, 2022 | 28.33 | 28.65 | 27.91 | 28.07 | 5,915,080 | -0.15(-0.53%) |
Aug 15, 2022 | 27.57 | 28.28 | 27.09 | 28.22 | 10,229,311 | -0.67(-2.32%) |
Aug 12, 2022 | 28.07 | 28.89 | 27.95 | 28.89 | 5,905,320 | +0.79(+2.83%) |
Aug 11, 2022 | 27.71 | 28.21 | 27.63 | 28.10 | 10,035,888 | +0.88(+3.24%) |
Aug 10, 2022 | 26.78 | 27.44 | 26.50 | 27.21 | 5,162,169 | +0.37(+1.38%) |
Aug 09, 2022 | 27.27 | 27.49 | 26.67 | 26.84 | 7,924,118 | +0.04(+0.13%) |
Aug 08, 2022 | 26.75 | 27.26 | 26.58 | 26.81 | 6,917,123 | +0.10(+0.36%) |
Aug 05, 2022 | 26.53 | 27.28 | 25.83 | 26.71 | 9,718,151 | -0.40(-1.46%) |
Aug 04, 2022 | 28.18 | 28.20 | 27.02 | 27.11 | 7,597,715 | -1.27(-4.48%) |
Aug 03, 2022 | 29.79 | 29.92 | 28.36 | 28.38 | 6,880,642 | -1.03(-3.51%) |
Aug 02, 2022 | 29.51 | 29.78 | 28.89 | 29.41 | 6,154,359 | -0.04(-0.15%) |
Aug 01, 2022 | 29.50 | 29.71 | 29.08 | 29.45 | 5,308,563 | -0.49(-1.62%) |
Jul 29, 2022 | 29.37 | 30.10 | 29.30 | 29.94 | 5,612,693 | +1.10(+3.82%) |
Jul 28, 2022 | 28.84 | 28.98 | 28.22 | 28.84 | 5,010,515 | +0.30(+1.05%) |
Jul 27, 2022 | 27.99 | 28.63 | 27.75 | 28.54 | 4,838,115 | +0.82(+2.96%) |
Jul 26, 2022 | 28.64 | 28.77 | 27.57 | 27.72 | 5,128,383 | -0.39(-1.38%) |
Jul 25, 2022 | 27.61 | 28.39 | 27.54 | 28.10 | 4,729,094 | +0.92(+3.37%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.02 | 27.19 | 5,675,762 | -0.49(-1.75%) |
Jul 21, 2022 | 27.34 | 27.70 | 26.62 | 27.67 | 6,474,903 | -0.46(-1.63%) |
Jul 20, 2022 | 27.94 | 28.29 | 27.40 | 28.13 | 5,932,712 | +0.02(+0.06%) |
Jul 19, 2022 | 26.99 | 28.17 | 26.97 | 28.11 | 9,441,475 | +1.10(+4.08%) |
Jul 18, 2022 | 27.95 | 28.04 | 26.84 | 27.01 | 10,087,648 | +0.38(+1.42%) |
Jul 15, 2022 | 26.59 | 26.80 | 26.11 | 26.63 | 8,961,995 | +0.58(+2.23%) |
Jul 14, 2022 | 25.99 | 26.16 | 25.27 | 26.05 | 11,227,740 | -0.93(-3.43%) |
Jul 13, 2022 | 26.55 | 27.40 | 26.53 | 26.98 | 9,514,349 | +0.06(+0.23%) |
Jul 12, 2022 | 27.15 | 27.56 | 26.57 | 26.91 | 13,851,344 | -1.26(-4.48%) |
Jul 11, 2022 | 28.33 | 28.92 | 27.84 | 28.18 | 9,720,763 | -0.71(-2.44%) |
Jul 08, 2022 | 29.82 | 29.90 | 28.51 | 28.88 | 8,980,463 | -0.54(-1.83%) |
Jul 07, 2022 | 29.70 | 29.93 | 29.30 | 29.42 | 11,472,589 | +0.71(+2.49%) |
Jul 06, 2022 | 28.97 | 29.54 | 27.41 | 28.70 | 10,717,234 | -0.61(-2.08%) |
Jul 05, 2022 | 30.13 | 30.32 | 28.42 | 29.31 | 12,595,093 | -2.06(-6.58%) |
Jul 01, 2022 | 31.19 | 31.57 | 30.27 | 31.38 | 5,195,837 | +0.44(+1.43%) |
Jun 30, 2022 | 30.30 | 31.12 | 29.96 | 30.94 | 11,484,826 | -0.21(-0.68%) |
Jun 29, 2022 | 32.77 | 33.04 | 31.07 | 31.15 | 7,516,297 | -1.14(-3.52%) |
Jun 28, 2022 | 32.46 | 32.89 | 31.79 | 32.29 | 10,216,772 | +0.83(+2.64%) |
Jun 27, 2022 | 30.90 | 31.63 | 30.44 | 31.46 | 7,496,859 | +0.99(+3.24%) |
Jun 24, 2022 | 29.71 | 31.00 | 29.46 | 30.47 | 8,915,456 | +1.44(+4.95%) |
Jun 23, 2022 | 31.32 | 31.49 | 28.69 | 29.03 | 13,970,922 | -2.04(-6.56%) |
Jun 22, 2022 | 30.35 | 31.66 | 30.35 | 31.07 | 10,424,662 | -1.79(-5.45%) |
Jun 21, 2022 | 32.49 | 33.18 | 32.37 | 32.86 | 10,455,182 | +2.58(+8.54%) |
Jun 17, 2022 | 32.00 | 32.59 | 29.87 | 30.27 | 16,209,877 | -2.24(-6.89%) |
Jun 16, 2022 | 33.23 | 33.66 | 32.40 | 32.52 | 11,641,442 | -1.71(-5.00%) |
Jun 15, 2022 | 34.58 | 34.86 | 33.41 | 34.23 | 8,034,746 | -0.50(-1.45%) |
Jun 14, 2022 | 35.49 | 35.73 | 34.32 | 34.73 | 8,276,200 | -0.18(-0.51%) |
Jun 13, 2022 | 35.03 | 35.55 | 33.83 | 34.91 | 12,595,733 | -1.53(-4.21%) |
Jun 10, 2022 | 36.37 | 36.89 | 35.89 | 36.44 | 7,403,317 | -0.41(-1.12%) |
Jun 09, 2022 | 37.09 | 37.41 | 36.83 | 36.86 | 5,867,899 | -0.63(-1.67%) |
Jun 08, 2022 | 37.13 | 37.68 | 37.00 | 37.48 | 5,863,577 | +0.46(+1.24%) |
Jun 07, 2022 | 36.26 | 37.25 | 36.07 | 37.02 | 6,587,733 | +0.58(+1.60%) |
Jun 06, 2022 | 36.43 | 36.73 | 36.32 | 36.44 | 6,150,037 | +0.39(+1.08%) |
Jun 03, 2022 | 35.66 | 36.29 | 35.63 | 36.05 | 8,082,989 | +0.40(+1.11%) |
Jun 02, 2022 | 35.88 | 36.06 | 35.37 | 35.66 | 10,215,803 | -0.04(-0.12%) |
Jun 01, 2022 | 35.65 | 36.07 | 34.98 | 35.70 | 12,182,612 | +0.49(+1.39%) |
May 31, 2022 | 36.43 | 36.64 | 35.13 | 35.21 | 9,551,061 | -0.20(-0.57%) |
May 27, 2022 | 34.54 | 35.51 | 34.51 | 35.41 | 8,825,491 | +0.90(+2.60%) |
May 26, 2022 | 34.39 | 34.82 | 34.26 | 34.51 | 7,418,664 | +0.16(+0.46%) |
May 25, 2022 | 33.89 | 34.53 | 33.87 | 34.36 | 6,738,895 | +0.56(+1.65%) |
May 24, 2022 | 33.86 | 34.11 | 33.41 | 33.80 | 8,521,171 | -0.58(-1.67%) |
May 23, 2022 | 33.55 | 34.75 | 33.36 | 34.37 | 8,622,618 | +1.17(+3.52%) |
May 20, 2022 | 33.34 | 33.88 | 32.73 | 33.21 | 7,856,337 | +0.12(+0.37%) |
May 19, 2022 | 32.10 | 33.54 | 32.00 | 33.08 | 9,162,011 | +0.17(+0.53%) |
May 18, 2022 | 33.56 | 33.61 | 32.65 | 32.91 | 9,414,400 | -0.53(-1.59%) |
May 17, 2022 | 33.00 | 33.88 | 32.82 | 33.44 | 10,360,760 | +0.73(+2.24%) |
May 16, 2022 | 31.77 | 32.85 | 31.61 | 32.71 | 9,773,281 | +1.02(+3.22%) |
May 13, 2022 | 31.35 | 32.23 | 31.24 | 31.69 | 12,413,005 | +0.92(+3.00%) |
May 12, 2022 | 30.85 | 31.08 | 29.62 | 30.76 | 13,131,257 | -0.28(-0.90%) |
May 11, 2022 | 30.27 | 32.00 | 30.27 | 31.04 | 11,668,187 | +1.10(+3.67%) |
May 10, 2022 | 30.92 | 31.03 | 28.83 | 29.94 | 12,092,116 | -0.41(-1.35%) |
May 09, 2022 | 31.65 | 31.65 | 30.13 | 30.35 | 9,743,996 | -1.95(-6.05%) |
May 06, 2022 | 32.38 | 32.73 | 31.75 | 32.31 | 7,149,308 | +0.12(+0.38%) |
May 05, 2022 | 32.76 | 33.08 | 31.58 | 32.19 | 8,589,699 | -0.42(-1.28%) |
May 04, 2022 | 32.87 | 32.97 | 31.88 | 32.60 | 13,005,881 | +0.28(+0.86%) |
May 03, 2022 | 31.43 | 32.41 | 31.37 | 32.33 | 10,231,303 | +0.89(+2.83%) |
May 02, 2022 | 30.93 | 31.61 | 30.67 | 31.44 | 9,092,605 | +0.10(+0.31%) |
Apr 29, 2022 | 32.19 | 32.78 | 31.26 | 31.34 | 10,336,428 | -0.83(-2.58%) |
Apr 28, 2022 | 29.98 | 32.21 | 29.78 | 32.17 | 22,657,762 | +3.50(+12.20%) |
Apr 27, 2022 | 27.74 | 28.78 | 27.35 | 28.67 | 7,502,845 | +1.05(+3.79%) |
Apr 26, 2022 | 27.46 | 28.10 | 27.10 | 27.62 | 7,832,770 | +0.37(+1.34%) |
Apr 25, 2022 | 27.15 | 27.46 | 26.43 | 27.26 | 8,932,562 | -0.91(-3.22%) |
Apr 22, 2022 | 28.78 | 29.03 | 28.04 | 28.17 | 6,471,255 | -0.87(-3.00%) |
Apr 21, 2022 | 30.30 | 30.59 | 28.87 | 29.04 | 7,283,733 | -1.06(-3.53%) |
Apr 20, 2022 | 29.95 | 30.26 | 29.75 | 30.10 | 5,882,344 | +0.40(+1.35%) |
Apr 19, 2022 | 29.56 | 30.20 | 29.46 | 29.70 | 5,776,303 | -0.17(-0.58%) |
Apr 18, 2022 | 29.60 | 30.18 | 29.45 | 29.87 | 5,276,242 | +0.44(+1.48%) |
Apr 14, 2022 | 29.10 | 29.65 | 29.02 | 29.44 | 4,747,212 | +0.24(+0.84%) |
Apr 13, 2022 | 28.82 | 29.29 | 28.58 | 29.19 | 6,258,132 | +0.66(+2.32%) |
Apr 12, 2022 | 28.46 | 29.03 | 28.46 | 28.53 | 5,534,800 | +0.60(+2.15%) |
Apr 11, 2022 | 28.18 | 28.43 | 27.66 | 27.93 | 7,303,301 | -0.69(-2.41%) |
Apr 08, 2022 | 28.40 | 28.99 | 28.38 | 28.62 | 6,459,046 | +0.15(+0.52%) |
Apr 07, 2022 | 28.24 | 28.51 | 27.62 | 28.47 | 7,928,638 | +0.23(+0.80%) |
Apr 06, 2022 | 29.04 | 29.27 | 28.09 | 28.24 | 7,613,482 | -0.52(-1.82%) |
Apr 05, 2022 | 29.33 | 29.83 | 28.73 | 28.77 | 6,409,380 | -0.38(-1.32%) |
Apr 04, 2022 | 28.92 | 29.19 | 28.65 | 29.15 | 7,099,082 | +0.58(+2.01%) |
Apr 01, 2022 | 28.29 | 28.85 | 28.26 | 28.58 | 4,740,109 | +0.16(+0.55%) |
Mar 31, 2022 | 28.47 | 29.06 | 28.41 | 28.42 | 7,652,571 | -0.44(-1.54%) |
Mar 30, 2022 | 28.85 | 29.06 | 28.45 | 28.86 | 8,275,146 | +0.44(+1.56%) |
Mar 29, 2022 | 27.78 | 28.51 | 27.44 | 28.42 | 10,285,800 | -0.14(-0.49%) |
Mar 28, 2022 | 28.88 | 28.99 | 28.46 | 28.56 | 7,785,966 | -1.13(-3.82%) |
Mar 25, 2022 | 28.49 | 29.73 | 28.47 | 29.69 | 10,766,761 | +1.00(+3.50%) |
Mar 24, 2022 | 28.81 | 28.99 | 28.48 | 28.69 | 7,221,756 | -0.04(-0.15%) |
Mar 23, 2022 | 28.68 | 29.18 | 28.65 | 28.73 | 8,322,929 | +0.45(+1.60%) |
Mar 22, 2022 | 28.33 | 28.40 | 28.00 | 28.28 | 5,974,373 | -0.03(-0.09%) |
Mar 21, 2022 | 27.59 | 28.33 | 27.56 | 28.31 | 8,181,843 | +1.17(+4.31%) |
Mar 18, 2022 | 27.07 | 27.35 | 26.90 | 27.14 | 6,227,588 | -0.04(-0.16%) |
Mar 17, 2022 | 26.74 | 27.24 | 26.60 | 27.18 | 11,642,004 | +1.09(+4.18%) |
Mar 16, 2022 | 26.29 | 26.41 | 25.81 | 26.09 | 10,530,359 | +0.18(+0.71%) |
Mar 15, 2022 | 25.69 | 26.19 | 25.46 | 25.91 | 10,746,593 | -0.89(-3.32%) |
Mar 14, 2022 | 27.15 | 27.38 | 26.31 | 26.80 | 10,360,210 | -0.90(-3.24%) |
Mar 11, 2022 | 27.52 | 28.19 | 27.46 | 27.69 | 8,741,211 | +0.06(+0.22%) |
Mar 10, 2022 | 27.72 | 27.44 | 27.63 | 11,671,407 | +0.35(+1.28%) | |
Mar 09, 2022 | 27.69 | 28.11 | 26.94 | 27.29 | 12,020,358 | -0.78(-2.80%) |
Mar 08, 2022 | 29.15 | 29.31 | 27.54 | 28.07 | 16,575,042 | -0.58(-2.04%) |
Mar 07, 2022 | 27.77 | 29.03 | 27.77 | 28.65 | 17,593,370 | +1.21(+4.42%) |
Mar 04, 2022 | 26.89 | 27.45 | 26.76 | 27.44 | 11,499,836 | +0.46(+1.71%) |
Mar 03, 2022 | 26.68 | 27.25 | 26.61 | 26.98 | 15,169,186 | +0.06(+0.23%) |
Mar 02, 2022 | 26.97 | 27.26 | 26.82 | 26.92 | 12,297,856 | +0.46(+1.72%) |
Mar 01, 2022 | 26.69 | 27.10 | 26.18 | 26.46 | 16,978,322 | +0.20(+0.75%) |
Feb 28, 2022 | 25.65 | 26.32 | 25.51 | 26.26 | 9,966,317 | +0.63(+2.45%) |
Feb 25, 2022 | 24.91 | 25.64 | 25.12 | 25.64 | 13,262,293 | +0.75(+3.01%) |
Feb 24, 2022 | 25.41 | 25.45 | 24.30 | 24.89 | 9,722,366 | -0.16(-0.65%) |
Feb 23, 2022 | 25.19 | 25.54 | 24.91 | 25.05 | 6,257,409 | +0.06(+0.24%) |
Feb 22, 2022 | 25.67 | 25.76 | 24.58 | 24.99 | 15,710,982 | -0.02(-0.07%) |
Feb 18, 2022 | 25.01 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.48 | 25.78 | 25.24 | 25.52 | 6,595,993 | +0.03(+0.10%) |
Feb 16, 2022 | 25.37 | 26.02 | 25.37 | 25.49 | 7,973,750 | +0.32(+1.26%) |
Feb 15, 2022 | 24.86 | 25.18 | 24.60 | 25.17 | 8,007,009 | -0.39(-1.51%) |
Feb 14, 2022 | 25.71 | 25.95 | 25.31 | 25.56 | 12,555,140 | -0.34(-1.33%) |
Feb 11, 2022 | 25.03 | 26.03 | 24.96 | 25.90 | 10,810,666 | +1.08(+4.37%) |
Feb 10, 2022 | 24.66 | 25.28 | 24.64 | 24.82 | 5,387,674 | -0.03(-0.14%) |
Feb 09, 2022 | 24.58 | 25.12 | 24.58 | 24.85 | 5,360,592 | +0.36(+1.48%) |
Feb 08, 2022 | 24.71 | 24.76 | 24.21 | 24.49 | 7,201,536 | -0.45(-1.79%) |
Feb 07, 2022 | 24.70 | 25.14 | 24.31 | 24.94 | 7,327,118 | +0.23(+0.94%) |
Feb 04, 2022 | 25.34 | 25.35 | 24.63 | 24.71 | 17,892,856 | -0.43(-1.71%) |
Feb 03, 2022 | 25.17 | 25.14 | 14,856,984 | -1.02(-3.88%) | ||
Feb 02, 2022 | 25.83 | 26.25 | 25.47 | 26.15 | 13,363,192 | +0.43(+1.67%) |
Feb 01, 2022 | 24.58 | 25.74 | 24.55 | 25.72 | 9,538,717 | +1.14(+4.66%) |
Jan 31, 2022 | 24.38 | 24.79 | 24.58 | 8,324,211 | +0.23(+0.95%) | |
Jan 28, 2022 | 24.48 | 24.76 | 24.18 | 24.35 | 9,236,257 | -0.13(-0.53%) |
Jan 27, 2022 | 24.48 | 24.91 | 24.13 | 24.48 | 10,609,078 | +0.48(+2.01%) |
Jan 26, 2022 | 24.25 | 24.61 | 23.86 | 23.99 | 9,782,927 | +0.24(+1.01%) |
Jan 25, 2022 | 22.42 | 23.86 | 22.19 | 23.75 | 13,275,316 | +1.18(+5.22%) |
Jan 24, 2022 | 22.55 | 22.90 | 21.74 | 22.57 | 15,309,482 | -0.71(-3.07%) |
Jan 21, 2022 | 23.86 | 23.92 | 23.20 | 23.29 | 14,227,974 | -0.98(-4.04%) |
Jan 20, 2022 | 24.22 | 24.84 | 24.05 | 24.27 | 6,419,113 | -0.15(-0.60%) |
Jan 19, 2022 | 24.86 | 24.86 | 24.18 | 24.42 | 6,948,459 | -0.19(-0.77%) |
Jan 18, 2022 | 25.16 | 25.16 | 24.37 | 24.60 | 15,961,091 | +0.32(+1.31%) |
Jan 14, 2022 | 24.29 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.23 | 24.40 | 23.76 | 23.98 | 8,864,799 | -0.27(-1.10%) |
Jan 12, 2022 | 24.30 | 24.72 | 24.09 | 24.24 | 13,550,993 | +0.17(+0.71%) |
Jan 11, 2022 | 23.18 | 24.10 | 23.08 | 24.07 | 10,105,523 | +1.18(+5.15%) |
Jan 10, 2022 | 22.86 | 23.04 | 22.55 | 22.89 | 5,940,078 | +0.04(+0.19%) |
Jan 07, 2022 | 23.01 | 23.03 | 22.66 | 22.85 | 8,180,540 | -0.02(-0.08%) |
Jan 06, 2022 | 23.01 | 23.42 | 22.76 | 22.87 | 10,736,391 | +0.36(+1.61%) |
Jan 05, 2022 | 22.98 | 23.13 | 22.48 | 22.51 | 9,160,689 | +0.07(+0.31%) |
Jan 04, 2022 | 22.12 | 22.55 | 21.99 | 22.44 | 8,477,284 | +0.33(+1.48%) |
Jan 03, 2022 | 21.65 | 22.31 | 21.59 | 22.11 | 4,999,435 | +0.58(+2.68%) |
Dec 31, 2021 | 21.25 | 21.59 | 21.22 | 21.53 | 3,974,282 | +0.28(+1.34%) |
Dec 30, 2021 | 21.36 | 21.50 | 21.22 | 21.25 | 4,149,602 | -0.02(-0.08%) |
Dec 29, 2021 | 21.29 | 21.65 | 21.21 | 21.27 | 7,301,064 | -0.23(-1.08%) |
Dec 28, 2021 | 21.61 | 21.83 | 21.41 | 21.50 | 3,154,037 | -0.02(-0.08%) |
Dec 27, 2021 | 20.99 | 21.53 | 20.74 | 21.52 | 3,668,079 | +0.43(+2.04%) |
Dec 23, 2021 | 21.09 | 21.27 | 20.98 | 21.09 | 3,601,254 | +0.09(+0.45%) |
Dec 22, 2021 | 20.62 | 21.13 | 20.42 | 20.99 | 4,969,078 | +0.37(+1.79%) |
Dec 21, 2021 | 20.24 | 20.67 | 20.17 | 20.62 | 8,317,489 | +0.75(+3.77%) |
Dec 20, 2021 | 19.33 | 19.89 | 19.12 | 19.87 | 8,551,581 | -0.07(-0.35%) |
Dec 17, 2021 | 19.89 | 20.27 | 19.75 | 19.94 | 6,566,641 | -0.44(-2.15%) |
Dec 16, 2021 | 20.49 | 20.88 | 20.36 | 20.38 | 5,992,703 | +0.15(+0.77%) |
Dec 15, 2021 | 20.07 | 20.37 | 19.41 | 20.23 | 7,884,272 | +0.03(+0.17%) |
Dec 14, 2021 | 20.36 | 20.77 | 20.12 | 20.19 | 6,062,552 | -0.30(-1.47%) |
Dec 13, 2021 | 20.96 | 20.98 | 20.42 | 20.49 | 7,437,219 | -0.69(-3.25%) |
Dec 10, 2021 | 21.23 | 21.30 | 20.90 | 21.18 | 6,651,212 | +0.13(+0.61%) |
Dec 09, 2021 | 21.08 | 21.21 | 20.84 | 21.05 | 6,418,383 | -0.27(-1.25%) |
Dec 08, 2021 | 21.67 | 21.81 | 21.27 | 21.32 | 6,066,502 | -0.25(-1.16%) |
Dec 07, 2021 | 21.47 | 21.84 | 21.31 | 21.57 | 7,903,746 | +0.60(+2.87%) |
Dec 06, 2021 | 20.63 | 21.29 | 20.47 | 20.97 | 7,385,481 | +0.68(+3.35%) |
Dec 03, 2021 | 21.20 | 21.37 | 20.16 | 20.29 | 11,785,648 | -0.49(-2.36%) |
Dec 02, 2021 | 20.24 | 20.90 | 19.90 | 20.78 | 16,681,812 | +0.65(+3.21%) |