Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.00 | 31.78 | 29.52 | 30.87 | 3,230,758 | +0.08(+0.27%) |
Sep 29, 2022 | 30.52 | 30.84 | 28.77 | 30.79 | 4,101,572 | -0.44(-1.40%) |
Sep 28, 2022 | 28.34 | 31.53 | 27.79 | 31.23 | 6,475,105 | +3.65(+13.23%) |
Sep 27, 2022 | 27.25 | 28.57 | 26.74 | 27.58 | 3,919,997 | +1.28(+4.88%) |
Sep 26, 2022 | 27.67 | 28.59 | 26.16 | 26.29 | 3,471,666 | -1.66(-5.95%) |
Sep 23, 2022 | 30.40 | 30.45 | 27.35 | 27.96 | 6,194,408 | -5.49(-16.41%) |
Sep 22, 2022 | 35.74 | 36.40 | 33.39 | 33.45 | 2,318,696 | -1.23(-3.56%) |
Sep 21, 2022 | 37.56 | 37.97 | 34.64 | 34.68 | 2,986,077 | -1.45(-4.01%) |
Sep 20, 2022 | 36.77 | 36.83 | 35.00 | 36.13 | 2,387,432 | -1.17(-3.13%) |
Sep 19, 2022 | 34.92 | 37.49 | 34.71 | 37.30 | 1,619,663 | +0.07(+0.18%) |
Sep 16, 2022 | 39.01 | 39.09 | 35.48 | 37.23 | 3,214,860 | -2.13(-5.40%) |
Sep 15, 2022 | 40.72 | 41.03 | 38.97 | 39.35 | 2,673,547 | -3.01(-7.10%) |
Sep 14, 2022 | 40.79 | 43.46 | 40.79 | 42.36 | 2,891,877 | +2.77(+6.99%) |
Sep 13, 2022 | 40.61 | 42.11 | 39.31 | 39.59 | 2,582,797 | -2.38(-5.66%) |
Sep 12, 2022 | 42.12 | 42.93 | 40.92 | 41.97 | 2,133,288 | +1.07(+2.62%) |
Sep 09, 2022 | 40.50 | 41.39 | 39.80 | 40.90 | 2,009,409 | +2.16(+5.58%) |
Sep 08, 2022 | 38.25 | 39.16 | 37.73 | 38.74 | 1,763,529 | +0.93(+2.47%) |
Sep 07, 2022 | 37.48 | 38.64 | 36.45 | 37.80 | 2,503,340 | -1.48(-3.76%) |
Sep 06, 2022 | 41.22 | 41.47 | 38.84 | 39.28 | 2,553,176 | -1.14(-2.81%) |
Sep 02, 2022 | 41.10 | 41.41 | 39.49 | 40.42 | 3,294,467 | +1.76(+4.55%) |
Sep 01, 2022 | 40.44 | 40.82 | 38.08 | 38.66 | 3,953,905 | -3.19(-7.62%) |
Aug 31, 2022 | 39.23 | 43.02 | 38.63 | 41.84 | 3,995,364 | +0.86(+2.11%) |
Aug 30, 2022 | 43.93 | 43.99 | 40.07 | 40.98 | 4,814,166 | -4.61(-10.12%) |
Aug 29, 2022 | 44.03 | 47.31 | 43.51 | 45.59 | 3,341,640 | +1.01(+2.26%) |
Aug 26, 2022 | 45.38 | 46.55 | 43.94 | 44.59 | 2,365,837 | -0.78(-1.71%) |
Aug 25, 2022 | 45.57 | 45.90 | 44.11 | 45.36 | 2,494,247 | +0.55(+1.23%) |
Aug 24, 2022 | 43.76 | 45.05 | 43.12 | 44.81 | 3,197,687 | +1.62(+3.75%) |
Aug 23, 2022 | 42.89 | 45.63 | 42.81 | 43.19 | 3,805,471 | +1.82(+4.40%) |
Aug 22, 2022 | 40.28 | 41.86 | 38.47 | 41.37 | 4,405,472 | +0.46(+1.11%) |
Aug 19, 2022 | 41.38 | 41.93 | 40.38 | 40.92 | 3,370,169 | -1.16(-2.75%) |
Aug 18, 2022 | 39.73 | 42.27 | 39.73 | 42.08 | 3,303,889 | +3.24(+8.33%) |
Aug 17, 2022 | 37.48 | 39.40 | 37.04 | 38.84 | 2,613,926 | +1.16(+3.09%) |
Aug 16, 2022 | 38.60 | 39.52 | 36.66 | 37.67 | 3,004,226 | -0.00(-0.01%) |
Aug 15, 2022 | 36.55 | 38.16 | 35.04 | 37.68 | 4,600,374 | -1.93(-4.87%) |
Aug 12, 2022 | 38.59 | 39.73 | 37.89 | 39.61 | 2,636,063 | +0.70(+1.80%) |
Aug 11, 2022 | 37.60 | 39.77 | 37.41 | 38.91 | 4,038,450 | +3.03(+8.44%) |
Aug 10, 2022 | 34.90 | 36.17 | 33.33 | 35.88 | 3,681,687 | +1.09(+3.15%) |
Aug 09, 2022 | 34.67 | 36.02 | 34.17 | 34.78 | 2,199,493 | +0.76(+2.24%) |
Aug 08, 2022 | 33.81 | 34.83 | 33.41 | 34.02 | 2,014,822 | +0.30(+0.89%) |
Aug 05, 2022 | 30.79 | 34.64 | 30.65 | 33.72 | 5,251,781 | +1.97(+6.20%) |
Aug 04, 2022 | 34.35 | 34.85 | 31.55 | 31.75 | 4,952,006 | -3.25(-9.29%) |
Aug 03, 2022 | 37.63 | 37.78 | 33.77 | 35.00 | 4,158,170 | -1.91(-5.16%) |
Aug 02, 2022 | 36.18 | 37.79 | 35.52 | 36.91 | 3,085,033 | +0.38(+1.03%) |
Aug 01, 2022 | 36.42 | 37.08 | 34.83 | 36.53 | 4,355,715 | -1.62(-4.25%) |
Jul 29, 2022 | 37.34 | 38.80 | 36.93 | 38.15 | 4,881,971 | +2.33(+6.50%) |
Jul 28, 2022 | 36.27 | 37.25 | 33.93 | 35.82 | 4,224,538 | +0.45(+1.27%) |
Jul 27, 2022 | 33.39 | 35.83 | 32.81 | 35.38 | 4,752,153 | +2.43(+7.38%) |
Jul 26, 2022 | 34.56 | 34.89 | 32.01 | 32.95 | 5,274,434 | -0.50(-1.49%) |
Jul 25, 2022 | 30.96 | 33.44 | 30.26 | 33.44 | 5,164,452 | +3.36(+11.18%) |
Jul 22, 2022 | 31.80 | 32.46 | 29.76 | 30.08 | 3,261,054 | -1.42(-4.50%) |
Jul 21, 2022 | 31.26 | 31.71 | 29.33 | 31.50 | 5,251,615 | -1.89(-5.67%) |
Jul 20, 2022 | 30.81 | 33.54 | 30.53 | 33.39 | 7,090,942 | +1.91(+6.07%) |
Jul 19, 2022 | 29.06 | 31.73 | 28.94 | 31.48 | 6,998,725 | +2.21(+7.55%) |
Jul 18, 2022 | 29.04 | 30.37 | 28.86 | 29.27 | 8,408,709 | +1.61(+5.81%) |
Jul 15, 2022 | 27.63 | 27.73 | 26.29 | 27.66 | 7,675,761 | +1.28(+4.86%) |
Jul 14, 2022 | 25.33 | 26.38 | 24.21 | 26.38 | 8,982,401 | -0.90(-3.32%) |
Jul 13, 2022 | 25.97 | 28.36 | 25.93 | 27.29 | 7,831,991 | +0.42(+1.58%) |
Jul 12, 2022 | 26.42 | 27.38 | 25.60 | 26.86 | 6,372,091 | -1.36(-4.81%) |
Jul 11, 2022 | 28.22 | 29.09 | 27.14 | 28.22 | 5,796,445 | -0.73(-2.54%) |
Jul 08, 2022 | 29.82 | 30.20 | 27.91 | 28.95 | 6,876,762 | -0.11(-0.38%) |
Jul 07, 2022 | 27.67 | 29.61 | 27.67 | 29.06 | 8,664,253 | +2.94(+11.24%) |
Jul 06, 2022 | 26.39 | 27.72 | 24.04 | 26.13 | 9,934,388 | -0.93(-3.44%) |
Jul 05, 2022 | 28.70 | 28.91 | 25.53 | 27.06 | 8,072,791 | -3.34(-11.00%) |
Jul 01, 2022 | 30.41 | 30.72 | 28.01 | 30.40 | 5,507,071 | +0.87(+2.94%) |
Jun 30, 2022 | 30.35 | 31.95 | 28.95 | 29.53 | 5,425,397 | -2.51(-7.83%) |
Jun 29, 2022 | 36.65 | 37.19 | 31.65 | 32.04 | 5,993,455 | -3.78(-10.56%) |
Jun 28, 2022 | 35.99 | 36.80 | 34.18 | 35.82 | 7,740,570 | +1.83(+5.38%) |
Jun 27, 2022 | 32.16 | 34.48 | 31.57 | 34.00 | 6,299,135 | +2.80(+8.98%) |
Jun 24, 2022 | 31.56 | 33.03 | 30.38 | 31.20 | 5,690,388 | +0.77(+2.52%) |
Jun 23, 2022 | 33.96 | 34.26 | 28.88 | 30.43 | 7,281,422 | -2.80(-8.43%) |
Jun 22, 2022 | 34.08 | 35.65 | 32.89 | 33.23 | 5,889,799 | -4.71(-12.42%) |
Jun 21, 2022 | 37.09 | 38.79 | 36.52 | 37.94 | 5,714,184 | +2.96(+8.46%) |
Jun 17, 2022 | 40.86 | 41.01 | 33.92 | 34.98 | 9,089,721 | -5.97(-14.59%) |
Jun 16, 2022 | 44.40 | 45.43 | 40.19 | 40.95 | 5,069,070 | -6.12(-13.00%) |
Jun 15, 2022 | 48.33 | 49.54 | 44.68 | 47.07 | 3,980,259 | -1.31(-2.70%) |
Jun 14, 2022 | 51.54 | 52.24 | 46.43 | 48.38 | 3,929,229 | -0.76(-1.54%) |
Jun 13, 2022 | 52.31 | 52.31 | 46.41 | 49.14 | 5,140,779 | -7.01(-12.49%) |
Jun 10, 2022 | 56.49 | 58.63 | 53.96 | 56.15 | 4,628,271 | -1.96(-3.38%) |
Jun 09, 2022 | 58.68 | 60.40 | 56.82 | 58.11 | 3,117,812 | -1.59(-2.67%) |
Jun 08, 2022 | 61.63 | 61.81 | 58.57 | 59.70 | 4,604,601 | -1.12(-1.83%) |
Jun 07, 2022 | 55.97 | 60.84 | 55.84 | 60.82 | 3,561,769 | +4.37(+7.74%) |
Jun 06, 2022 | 56.62 | 57.24 | 54.86 | 56.45 | 2,976,888 | +0.87(+1.57%) |
Jun 03, 2022 | 54.18 | 55.87 | 53.72 | 55.58 | 3,658,194 | +1.33(+2.44%) |
Jun 02, 2022 | 53.23 | 55.33 | 52.50 | 54.25 | 4,092,247 | +0.02(+0.04%) |
Jun 01, 2022 | 52.40 | 55.15 | 51.41 | 54.23 | 4,485,762 | +3.39(+6.66%) |
May 31, 2022 | 54.54 | 55.60 | 49.92 | 50.85 | 4,658,616 | -1.63(-3.11%) |
May 27, 2022 | 48.11 | 52.50 | 47.77 | 52.48 | 3,404,973 | +3.86(+7.95%) |
May 26, 2022 | 47.30 | 49.82 | 47.25 | 48.62 | 3,557,803 | +2.14(+4.60%) |
May 25, 2022 | 43.54 | 46.64 | 43.47 | 46.48 | 4,642,382 | +3.39(+7.88%) |
May 24, 2022 | 42.29 | 43.55 | 40.93 | 43.09 | 4,828,102 | -0.25(-0.58%) |
May 23, 2022 | 40.83 | 43.53 | 39.93 | 43.34 | 3,739,882 | +3.26(+8.13%) |
May 20, 2022 | 40.35 | 41.21 | 38.04 | 40.08 | 3,280,271 | +0.45(+1.13%) |
May 19, 2022 | 37.41 | 41.01 | 37.41 | 39.63 | 4,654,993 | +0.06(+0.16%) |
May 18, 2022 | 42.83 | 42.92 | 38.08 | 39.57 | 4,066,225 | -2.84(-6.71%) |
May 17, 2022 | 41.61 | 42.90 | 40.55 | 42.41 | 3,933,866 | +2.38(+5.95%) |
May 16, 2022 | 38.76 | 41.21 | 38.61 | 40.03 | 4,377,185 | +1.69(+4.40%) |
May 13, 2022 | 36.83 | 39.05 | 36.83 | 38.34 | 4,533,997 | +2.99(+8.46%) |
May 12, 2022 | 34.85 | 36.36 | 33.30 | 35.35 | 5,264,523 | -0.20(-0.56%) |
May 11, 2022 | 36.94 | 39.17 | 35.37 | 35.55 | 7,409,840 | +0.35(+0.99%) |
May 10, 2022 | 35.76 | 37.52 | 32.77 | 35.21 | 6,961,526 | +0.34(+0.97%) |
May 09, 2022 | 41.75 | 41.75 | 34.39 | 34.87 | 6,849,038 | -9.06(-20.62%) |
May 06, 2022 | 43.92 | 44.24 | 41.27 | 43.92 | 4,658,792 | +1.00(+2.33%) |
May 05, 2022 | 45.67 | 46.04 | 40.22 | 42.92 | 5,503,894 | -2.40(-5.29%) |
May 04, 2022 | 43.81 | 45.42 | 41.28 | 45.32 | 4,956,148 | +3.55(+8.50%) |
May 03, 2022 | 38.49 | 42.24 | 38.49 | 41.77 | 4,156,303 | +3.59(+9.40%) |
May 02, 2022 | 36.86 | 38.60 | 35.49 | 38.18 | 5,667,087 | +0.12(+0.30%) |
Apr 29, 2022 | 40.42 | 41.21 | 37.52 | 38.07 | 5,364,705 | -2.14(-5.33%) |
Apr 28, 2022 | 38.30 | 41.08 | 35.86 | 40.21 | 7,288,161 | +2.49(+6.61%) |
Apr 27, 2022 | 37.07 | 38.61 | 35.44 | 37.72 | 4,703,228 | +1.12(+3.06%) |
Apr 26, 2022 | 37.98 | 39.36 | 36.59 | 36.60 | 6,688,468 | -0.83(-2.23%) |
Apr 25, 2022 | 36.29 | 38.09 | 33.61 | 37.43 | 7,561,311 | -1.58(-4.06%) |
Apr 22, 2022 | 41.95 | 43.14 | 38.55 | 39.02 | 4,863,898 | -3.47(-8.17%) |
Apr 21, 2022 | 47.49 | 48.09 | 41.92 | 42.49 | 6,259,128 | -4.08(-8.76%) |
Apr 20, 2022 | 46.14 | 47.03 | 44.87 | 46.57 | 6,084,030 | +1.17(+2.57%) |
Apr 19, 2022 | 45.82 | 46.77 | 44.53 | 45.40 | 5,648,042 | -1.45(-3.09%) |
Apr 18, 2022 | 46.04 | 47.81 | 45.27 | 46.85 | 5,141,146 | +1.73(+3.83%) |
Apr 14, 2022 | 44.79 | 46.02 | 44.26 | 45.12 | 5,933,927 | +0.20(+0.44%) |
Apr 13, 2022 | 44.08 | 45.38 | 42.65 | 44.92 | 7,531,753 | +2.16(+5.05%) |
Apr 12, 2022 | 43.04 | 44.91 | 42.54 | 42.76 | 6,777,450 | +1.16(+2.79%) |
Apr 11, 2022 | 42.28 | 42.45 | 40.35 | 41.60 | 6,056,482 | -1.69(-3.91%) |
Apr 08, 2022 | 41.94 | 43.88 | 41.72 | 43.29 | 4,995,210 | +1.79(+4.32%) |
Apr 07, 2022 | 41.79 | 42.53 | 39.03 | 41.50 | 5,537,501 | +0.79(+1.94%) |
Apr 06, 2022 | 41.34 | 42.58 | 39.95 | 40.70 | 6,383,138 | -0.14(-0.35%) |
Apr 05, 2022 | 43.44 | 44.63 | 40.67 | 40.85 | 7,908,613 | -1.89(-4.42%) |
Apr 04, 2022 | 43.66 | 44.33 | 41.70 | 42.74 | 6,658,181 | +0.21(+0.50%) |
Apr 01, 2022 | 40.45 | 42.63 | 40.29 | 42.52 | 5,750,856 | +2.42(+6.03%) |
Mar 31, 2022 | 40.49 | 42.92 | 40.11 | 40.11 | 6,942,072 | -1.23(-2.98%) |
Mar 30, 2022 | 41.69 | 43.24 | 40.81 | 41.34 | 6,306,696 | +0.77(+1.89%) |
Mar 29, 2022 | 38.49 | 40.62 | 37.24 | 40.57 | 8,828,311 | +0.07(+0.18%) |
Mar 28, 2022 | 40.72 | 41.05 | 39.51 | 40.50 | 6,681,904 | -2.32(-5.42%) |
Mar 25, 2022 | 38.68 | 42.82 | 38.38 | 42.82 | 6,340,574 | +3.76(+9.63%) |
Mar 24, 2022 | 38.32 | 39.49 | 37.86 | 39.05 | 4,326,618 | +0.90(+2.36%) |
Mar 23, 2022 | 37.67 | 38.73 | 37.33 | 38.16 | 5,257,283 | +1.59(+4.33%) |
Mar 22, 2022 | 36.97 | 37.62 | 35.35 | 36.57 | 5,122,773 | -0.55(-1.49%) |
Mar 21, 2022 | 36.27 | 37.45 | 36.03 | 37.12 | 6,634,319 | +2.39(+6.88%) |
Mar 18, 2022 | 34.83 | 35.03 | 34.18 | 34.73 | 4,960,848 | -0.21(-0.60%) |
Mar 17, 2022 | 33.22 | 35.20 | 32.91 | 34.94 | 8,068,557 | +3.43(+10.90%) |
Mar 16, 2022 | 31.41 | 32.21 | 30.44 | 31.51 | 7,236,072 | +0.22(+0.70%) |
Mar 15, 2022 | 29.86 | 31.95 | 29.17 | 31.29 | 8,843,711 | -1.01(-3.13%) |
Mar 14, 2022 | 34.11 | 34.22 | 31.05 | 32.30 | 8,729,913 | -3.19(-8.99%) |
Mar 11, 2022 | 35.98 | 37.14 | 35.15 | 35.49 | 6,187,648 | -1.30(-3.54%) |
Mar 10, 2022 | 35.74 | 37.09 | 36.79 | 7,611,377 | +1.61(+4.57%) | |
Mar 09, 2022 | 33.66 | 35.83 | 32.09 | 35.18 | 11,602,566 | -0.71(-1.99%) |
Mar 08, 2022 | 36.92 | 39.09 | 33.87 | 35.90 | 19,772,030 | +0.70(+1.99%) |
Mar 07, 2022 | 35.91 | 37.67 | 33.52 | 35.20 | 13,697,475 | +0.23(+0.67%) |
Mar 04, 2022 | 32.57 | 34.97 | 32.37 | 34.97 | 10,174,417 | +2.75(+8.53%) |
Mar 03, 2022 | 32.37 | 32.99 | 31.30 | 32.22 | 10,686,938 | -0.69(-2.09%) |
Mar 02, 2022 | 33.03 | 33.84 | 31.99 | 32.91 | 11,286,356 | +1.13(+3.56%) |
Mar 01, 2022 | 31.65 | 32.81 | 30.67 | 31.77 | 10,300,304 | +1.23(+4.03%) |
Feb 28, 2022 | 27.94 | 30.57 | 27.89 | 30.54 | 13,400,285 | +2.90(+10.50%) |
Feb 25, 2022 | 26.85 | 27.73 | 26.38 | 27.64 | 9,890,605 | +0.56(+2.06%) |
Feb 24, 2022 | 27.09 | 27.57 | 25.27 | 27.08 | 10,106,219 | +0.92(+3.53%) |
Feb 23, 2022 | 26.01 | 27.00 | 25.61 | 26.16 | 8,006,122 | +0.88(+3.49%) |
Feb 22, 2022 | 27.97 | 28.08 | 24.44 | 25.28 | 9,215,429 | -1.02(-3.88%) |
Feb 18, 2022 | 26.30 | 0 | -0.61(-2.26%) | |||
Feb 17, 2022 | 26.92 | 28.15 | 26.53 | 26.91 | 7,904,534 | -0.00(-0.02%) |
Feb 16, 2022 | 27.79 | 28.67 | 26.48 | 26.91 | 7,357,556 | -0.22(-0.80%) |
Feb 15, 2022 | 26.30 | 27.37 | 25.57 | 27.13 | 7,063,047 | -0.60(-2.17%) |
Feb 14, 2022 | 28.75 | 28.90 | 27.08 | 27.73 | 10,228,407 | -1.43(-4.92%) |
Feb 11, 2022 | 27.69 | 29.35 | 27.34 | 29.16 | 10,490,181 | +1.97(+7.26%) |
Feb 10, 2022 | 26.67 | 28.90 | 26.62 | 27.19 | 8,554,039 | +0.07(+0.25%) |
Feb 09, 2022 | 26.32 | 27.35 | 26.08 | 27.12 | 6,499,655 | +1.08(+4.15%) |
Feb 08, 2022 | 27.52 | 27.71 | 25.49 | 26.04 | 7,434,043 | -1.80(-6.48%) |
Feb 07, 2022 | 27.73 | 28.63 | 26.90 | 27.85 | 7,480,206 | -0.28(-1.01%) |
Feb 04, 2022 | 27.96 | 29.78 | 27.74 | 28.13 | 8,666,052 | +0.86(+3.14%) |
Feb 03, 2022 | 27.40 | 27.96 | 26.41 | 27.27 | 7,638,841 | -0.79(-2.81%) |
Feb 02, 2022 | 27.92 | 28.21 | 26.53 | 28.06 | 8,053,569 | +0.28(+1.01%) |
Feb 01, 2022 | 25.34 | 28.04 | 24.84 | 27.78 | 9,916,768 | +2.20(+8.62%) |
Jan 31, 2022 | 25.41 | 26.16 | 25.58 | 9,165,867 | +0.23(+0.91%) | |
Jan 28, 2022 | 25.06 | 25.81 | 23.74 | 25.35 | 7,981,393 | +0.53(+2.14%) |
Jan 27, 2022 | 26.11 | 26.68 | 23.54 | 24.82 | 6,378,985 | -0.00(-0.02%) |
Jan 26, 2022 | 26.53 | 27.19 | 24.15 | 24.82 | 9,465,505 | -0.70(-2.75%) |
Jan 25, 2022 | 23.13 | 25.84 | 22.10 | 25.52 | 8,374,529 | +1.88(+7.93%) |
Jan 24, 2022 | 21.45 | 23.85 | 20.26 | 23.65 | 12,620,327 | +0.87(+3.82%) |
Jan 21, 2022 | 23.92 | 24.24 | 22.33 | 22.78 | 9,812,661 | -1.83(-7.45%) |
Jan 20, 2022 | 25.78 | 27.29 | 24.53 | 24.61 | 6,752,596 | -1.74(-6.61%) |
Jan 19, 2022 | 27.60 | 27.76 | 25.69 | 26.35 | 7,150,873 | -0.65(-2.42%) |
Jan 18, 2022 | 28.70 | 28.91 | 26.40 | 27.01 | 7,906,265 | -0.97(-3.45%) |
Jan 14, 2022 | 27.98 | 0 | +1.59(+6.02%) | |||
Jan 13, 2022 | 27.12 | 27.79 | 26.06 | 26.39 | 7,417,388 | -0.96(-3.52%) |
Jan 12, 2022 | 27.29 | 27.77 | 26.53 | 27.35 | 7,513,805 | +0.50(+1.87%) |
Jan 11, 2022 | 25.18 | 27.10 | 24.40 | 26.85 | 7,825,002 | +2.20(+8.92%) |
Jan 10, 2022 | 24.81 | 25.13 | 23.61 | 24.65 | 4,692,548 | -0.32(-1.30%) |
Jan 07, 2022 | 25.21 | 25.42 | 24.31 | 24.97 | 6,152,369 | +0.01(+0.05%) |
Jan 06, 2022 | 24.82 | 25.51 | 23.91 | 24.96 | 7,415,929 | +1.47(+6.28%) |
Jan 05, 2022 | 25.62 | 26.02 | 23.40 | 23.49 | 7,844,823 | -1.56(-6.21%) |
Jan 04, 2022 | 23.52 | 25.20 | 23.50 | 25.04 | 8,093,323 | +1.99(+8.63%) |
Jan 03, 2022 | 21.16 | 23.08 | 21.16 | 23.05 | 6,354,018 | +2.00(+9.52%) |
Dec 31, 2021 | 21.01 | 21.37 | 20.85 | 21.05 | 3,373,752 | -0.17(-0.79%) |
Dec 30, 2021 | 22.14 | 22.47 | 21.16 | 21.22 | 4,143,109 | -0.84(-3.83%) |
Dec 29, 2021 | 22.13 | 22.65 | 21.65 | 22.06 | 4,295,163 | -0.13(-0.59%) |
Dec 28, 2021 | 22.89 | 23.24 | 21.97 | 22.19 | 4,530,774 | -0.43(-1.90%) |
Dec 27, 2021 | 20.90 | 22.62 | 20.24 | 22.62 | 5,937,046 | +1.69(+8.08%) |
Dec 23, 2021 | 21.27 | 21.57 | 20.84 | 20.93 | 4,209,835 | -0.12(-0.56%) |
Dec 22, 2021 | 20.77 | 21.49 | 20.13 | 21.05 | 3,977,907 | +0.19(+0.91%) |
Dec 21, 2021 | 19.63 | 20.91 | 19.63 | 20.86 | 5,782,411 | +1.86(+9.77%) |
Dec 20, 2021 | 18.57 | 19.06 | 17.78 | 19.00 | 6,830,977 | -0.96(-4.79%) |
Dec 17, 2021 | 20.03 | 20.61 | 19.19 | 19.96 | 5,117,694 | -0.49(-2.42%) |
Dec 16, 2021 | 21.43 | 22.18 | 20.38 | 20.45 | 5,773,295 | -0.38(-1.82%) |
Dec 15, 2021 | 20.57 | 21.11 | 19.13 | 20.83 | 7,023,890 | +0.12(+0.59%) |
Dec 14, 2021 | 20.86 | 21.77 | 20.51 | 20.71 | 4,156,045 | -0.71(-3.31%) |
Dec 13, 2021 | 22.94 | 23.04 | 21.41 | 21.42 | 9,139,621 | -2.15(-9.14%) |
Dec 10, 2021 | 23.72 | 23.86 | 22.15 | 23.57 | 9,102,611 | +0.62(+2.71%) |
Dec 09, 2021 | 23.40 | 23.58 | 22.86 | 22.95 | 4,666,510 | -0.92(-3.84%) |
Dec 08, 2021 | 24.11 | 24.37 | 23.62 | 23.87 | 6,438,517 | +0.06(+0.27%) |
Dec 07, 2021 | 23.11 | 24.45 | 23.02 | 23.80 | 8,695,330 | +1.74(+7.89%) |
Dec 06, 2021 | 21.40 | 22.55 | 20.39 | 22.06 | 9,921,951 | +1.31(+6.32%) |
Dec 03, 2021 | 22.30 | 22.61 | 20.21 | 20.75 | 9,934,578 | -0.63(-2.96%) |
Dec 02, 2021 | 19.73 | 21.62 | 19.16 | 21.38 | 8,735,026 | +1.33(+6.61%) |
Dec 01, 2021 | 23.16 | 23.22 | 20.06 | 20.06 | 11,640,047 | -1.75(-8.04%) |
Nov 30, 2021 | 21.73 | 22.41 | 20.78 | 21.81 | 10,970,817 | -1.24(-5.40%) |
Nov 29, 2021 | 23.98 | 24.45 | 22.39 | 23.05 | 8,079,912 | +0.87(+3.93%) |
Nov 26, 2021 | 22.47 | 22.62 | 20.89 | 22.18 | 10,499,342 | -3.72(-14.35%) |
Nov 24, 2021 | 24.73 | 26.19 | 24.70 | 25.90 | 5,347,232 | +0.67(+2.65%) |
Nov 23, 2021 | 24.15 | 25.38 | 24.09 | 25.23 | 7,045,683 | +1.93(+8.27%) |
Nov 22, 2021 | 22.62 | 24.44 | 22.62 | 23.30 | 6,348,610 | +0.67(+2.94%) |
Nov 19, 2021 | 23.70 | 23.97 | 22.32 | 22.64 | 9,356,599 | -2.47(-9.85%) |
Nov 18, 2021 | 25.13 | 25.36 | 25.04 | 25.11 | 7,482,500 | +0.07(+0.30%) |
Nov 17, 2021 | 26.45 | 27.02 | 24.72 | 25.03 | 8,685,322 | -1.93(-7.14%) |
Nov 16, 2021 | 27.37 | 27.46 | 26.36 | 26.96 | 5,475,221 | -0.29(-1.05%) |
Nov 15, 2021 | 26.89 | 27.82 | 25.90 | 27.24 | 6,513,837 | +0.36(+1.33%) |
Nov 12, 2021 | 26.57 | 27.16 | 26.28 | 26.89 | 3,916,986 | -0.15(-0.54%) |
Nov 11, 2021 | 26.51 | 27.69 | 26.46 | 27.03 | 6,150,176 | -0.54(-1.97%) |
Nov 10, 2021 | 28.38 | 27.58 | 9,092,624 | -1.35(-4.66%) | ||
Nov 09, 2021 | 28.83 | 29.22 | 27.33 | 28.93 | 8,021,343 | -0.13(-0.45%) |
Nov 08, 2021 | 28.78 | 29.74 | 28.59 | 29.06 | 7,189,121 | +0.93(+3.30%) |
Nov 05, 2021 | 27.30 | 28.30 | 26.96 | 28.13 | 8,356,514 | +1.47(+5.51%) |
Nov 04, 2021 | 27.95 | 28.57 | 26.01 | 26.66 | 10,040,127 | -0.26(-0.97%) |
Nov 03, 2021 | 26.68 | 28.08 | 26.37 | 26.92 | 8,616,762 | -0.60(-2.18%) |
Nov 02, 2021 | 27.78 | 28.54 | 27.08 | 27.52 | 7,990,697 | -0.58(-2.07%) |
Nov 01, 2021 | 27.26 | 28.36 | 27.88 | 28.10 | 9,515,475 | +1.61(+6.06%) |
Oct 29, 2021 | 26.95 | 27.20 | 25.57 | 26.49 | 6,378,897 | -0.35(-1.30%) |
Oct 28, 2021 | 26.19 | 27.00 | 25.79 | 26.84 | 5,697,183 | +0.61(+2.31%) |
Oct 27, 2021 | 27.71 | 28.47 | 26.05 | 26.24 | 11,705,409 | -2.43(-8.49%) |
Oct 26, 2021 | 28.95 | 28.67 | 7,970,997 | -0.11(-0.38%) | ||
Oct 25, 2021 | 28.11 | 29.36 | 27.96 | 28.78 | 7,890,602 | +1.58(+5.82%) |
Oct 22, 2021 | 26.49 | 27.22 | 25.66 | 27.20 | 7,793,034 | +0.98(+3.72%) |
Oct 21, 2021 | 27.03 | 27.38 | 25.69 | 26.22 | 8,030,730 | -1.22(-4.45%) |
Oct 20, 2021 | 26.10 | 27.51 | 25.82 | 27.44 | 7,328,231 | +0.68(+2.54%) |
Oct 19, 2021 | 26.55 | 27.19 | 26.00 | 26.76 | 6,806,578 | +0.42(+1.58%) |
Oct 18, 2021 | 26.75 | 27.79 | 25.78 | 26.35 | 8,714,642 | +0.29(+1.10%) |
Oct 15, 2021 | 27.10 | 27.48 | 25.99 | 26.06 | 5,614,840 | -0.29(-1.11%) |
Oct 14, 2021 | 26.47 | 26.79 | 25.76 | 26.35 | 5,525,504 | +0.77(+3.02%) |
Oct 13, 2021 | 25.19 | 25.77 | 24.11 | 25.58 | 6,089,301 | -0.21(-0.83%) |
Oct 12, 2021 | 25.83 | 26.74 | 25.14 | 25.79 | 7,665,125 | -0.17(-0.65%) |
Oct 11, 2021 | 27.19 | 27.59 | 25.90 | 25.96 | 8,988,063 | -0.21(-0.81%) |
Oct 08, 2021 | 25.46 | 26.62 | 25.46 | 26.17 | 9,425,856 | +1.25(+5.02%) |
Oct 07, 2021 | 23.87 | 25.20 | 23.42 | 24.92 | 8,623,676 | +1.29(+5.48%) |
Oct 06, 2021 | 23.65 | 24.30 | 22.43 | 23.63 | 11,189,418 | -1.09(-4.41%) |
Oct 05, 2021 | 25.22 | 25.86 | 23.58 | 24.71 | 12,100,037 | +0.32(+1.31%) |
Oct 04, 2021 | 23.98 | 24.82 | 23.73 | 24.40 | 10,894,213 | +1.12(+4.80%) |