Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.16 | 26.25 | 25.13 | 25.93 | 38,512,284 | +0.58(+2.28%) |
Sep 29, 2022 | 25.12 | 25.41 | 24.77 | 25.35 | 32,603,474 | -0.30(-1.16%) |
Sep 28, 2022 | 25.65 | 25.85 | 25.37 | 25.65 | 30,353,280 | +0.12(+0.48%) |
Sep 27, 2022 | 25.88 | 26.11 | 25.39 | 25.52 | 29,007,310 | -0.10(-0.41%) |
Sep 26, 2022 | 26.21 | 26.42 | 25.44 | 25.63 | 38,675,812 | -1.27(-4.72%) |
Sep 23, 2022 | 27.25 | 27.28 | 26.54 | 26.90 | 39,339,620 | -1.28(-4.53%) |
Sep 22, 2022 | 27.51 | 28.28 | 27.27 | 28.17 | 27,326,912 | +0.84(+3.07%) |
Sep 21, 2022 | 27.64 | 27.95 | 27.11 | 27.33 | 29,939,500 | -0.24(-0.86%) |
Sep 20, 2022 | 27.17 | 27.68 | 27.04 | 27.57 | 30,210,280 | +0.21(+0.77%) |
Sep 19, 2022 | 26.00 | 27.44 | 25.95 | 27.36 | 28,439,044 | +1.11(+4.23%) |
Sep 16, 2022 | 25.99 | 26.33 | 25.84 | 26.25 | 26,893,530 | -0.29(-1.09%) |
Sep 15, 2022 | 26.72 | 26.95 | 26.40 | 26.54 | 18,870,434 | -0.46(-1.69%) |
Sep 14, 2022 | 26.98 | 27.25 | 26.84 | 26.99 | 17,688,332 | +0.03(+0.10%) |
Sep 13, 2022 | 27.28 | 27.68 | 26.89 | 26.97 | 31,464,360 | -1.17(-4.17%) |
Sep 12, 2022 | 28.05 | 28.24 | 27.89 | 28.14 | 23,129,158 | +0.59(+2.13%) |
Sep 09, 2022 | 27.08 | 27.61 | 27.05 | 27.55 | 31,658,058 | +0.87(+3.25%) |
Sep 08, 2022 | 26.63 | 26.92 | 26.24 | 26.69 | 37,901,480 | -0.03(-0.10%) |
Sep 07, 2022 | 26.23 | 26.93 | 25.91 | 26.71 | 33,034,000 | +0.25(+0.93%) |
Sep 06, 2022 | 26.82 | 26.85 | 26.31 | 26.47 | 30,888,666 | -0.54(-2.01%) |
Sep 02, 2022 | 27.09 | 27.44 | 26.85 | 27.01 | 31,185,218 | +0.36(+1.35%) |
Sep 01, 2022 | 26.77 | 26.78 | 26.14 | 26.65 | 51,331,708 | -0.05(-0.20%) |
Aug 31, 2022 | 26.86 | 27.28 | 26.67 | 26.70 | 29,797,896 | -0.61(-2.24%) |
Aug 30, 2022 | 28.18 | 28.21 | 27.21 | 27.32 | 28,663,176 | -0.94(-3.31%) |
Aug 29, 2022 | 27.96 | 28.63 | 27.96 | 28.25 | 28,105,026 | +0.24(+0.87%) |
Aug 26, 2022 | 28.24 | 28.43 | 27.75 | 28.01 | 25,675,858 | -0.18(-0.62%) |
Aug 25, 2022 | 28.11 | 28.24 | 27.89 | 28.18 | 16,924,498 | +0.13(+0.47%) |
Aug 24, 2022 | 27.96 | 28.38 | 27.91 | 28.05 | 17,627,530 | -0.04(-0.12%) |
Aug 23, 2022 | 27.43 | 28.14 | 27.43 | 28.09 | 34,604,748 | +0.99(+3.65%) |
Aug 22, 2022 | 26.92 | 27.27 | 26.74 | 27.10 | 29,720,572 | -0.18(-0.64%) |
Aug 19, 2022 | 27.45 | 27.48 | 27.06 | 27.27 | 26,920,130 | -0.60(-2.17%) |
Aug 18, 2022 | 27.95 | 28.01 | 27.54 | 27.88 | 18,504,104 | +0.08(+0.28%) |
Aug 17, 2022 | 27.42 | 28.02 | 27.36 | 27.80 | 21,677,310 | -0.11(-0.41%) |
Aug 16, 2022 | 27.83 | 28.00 | 27.65 | 27.91 | 19,863,304 | -0.10(-0.37%) |
Aug 15, 2022 | 27.51 | 28.11 | 27.44 | 28.02 | 16,419,670 | +0.03(+0.09%) |
Aug 12, 2022 | 27.36 | 28.07 | 27.31 | 27.99 | 28,872,424 | +1.00(+3.70%) |
Aug 11, 2022 | 27.67 | 27.79 | 26.86 | 26.99 | 29,745,516 | -0.49(-1.78%) |
Aug 10, 2022 | 27.58 | 27.69 | 27.26 | 27.48 | 28,850,544 | +0.60(+2.25%) |
Aug 09, 2022 | 26.99 | 27.12 | 26.62 | 26.88 | 20,255,894 | +0.04(+0.16%) |
Aug 08, 2022 | 26.63 | 26.92 | 26.49 | 26.84 | 40,182,884 | +0.81(+3.09%) |
Aug 05, 2022 | 25.38 | 26.15 | 25.35 | 26.03 | 24,498,196 | +0.38(+1.50%) |
Aug 04, 2022 | 25.34 | 25.78 | 25.26 | 25.65 | 30,319,344 | +0.71(+2.84%) |
Aug 03, 2022 | 24.90 | 25.06 | 24.56 | 24.94 | 21,458,604 | +0.03(+0.11%) |
Aug 02, 2022 | 24.94 | 25.17 | 24.65 | 24.91 | 24,454,308 | -0.18(-0.70%) |
Aug 01, 2022 | 25.16 | 25.57 | 24.88 | 25.09 | 27,759,390 | -0.31(-1.21%) |
Jul 29, 2022 | 25.14 | 25.61 | 25.09 | 25.39 | 26,657,302 | +0.17(+0.66%) |
Jul 28, 2022 | 24.95 | 25.27 | 24.51 | 25.23 | 36,267,164 | +0.71(+2.89%) |
Jul 27, 2022 | 23.97 | 24.55 | 23.83 | 24.52 | 34,120,620 | +0.83(+3.51%) |
Jul 26, 2022 | 23.77 | 23.99 | 23.50 | 23.69 | 16,856,674 | -0.01(-0.04%) |
Jul 25, 2022 | 23.30 | 23.77 | 23.22 | 23.69 | 24,053,810 | +0.90(+3.95%) |
Jul 22, 2022 | 23.13 | 23.20 | 22.64 | 22.79 | 25,998,114 | +0.03(+0.12%) |
Jul 21, 2022 | 22.45 | 22.79 | 22.34 | 22.77 | 21,583,790 | +0.03(+0.12%) |
Jul 20, 2022 | 22.97 | 23.06 | 22.60 | 22.74 | 24,888,882 | -0.24(-1.03%) |
Jul 19, 2022 | 22.86 | 23.17 | 22.81 | 22.98 | 15,579,936 | +0.26(+1.16%) |
Jul 18, 2022 | 23.00 | 23.28 | 22.62 | 22.71 | 23,321,826 | +0.03(+0.12%) |
Jul 15, 2022 | 22.36 | 22.76 | 22.12 | 22.69 | 18,358,332 | +0.31(+1.37%) |
Jul 14, 2022 | 22.39 | 22.51 | 22.06 | 22.38 | 29,401,022 | -0.59(-2.55%) |
Jul 13, 2022 | 22.78 | 23.37 | 22.75 | 22.97 | 25,296,104 | +0.10(+0.42%) |
Jul 12, 2022 | 22.71 | 23.08 | 22.68 | 22.87 | 25,498,596 | -0.27(-1.17%) |
Jul 11, 2022 | 23.42 | 23.48 | 23.06 | 23.14 | 26,212,698 | -0.95(-3.96%) |
Jul 08, 2022 | 24.16 | 24.20 | 23.83 | 24.10 | 16,537,832 | +0.20(+0.84%) |
Jul 07, 2022 | 23.63 | 24.07 | 23.62 | 23.90 | 26,245,196 | +0.82(+3.56%) |
Jul 06, 2022 | 23.18 | 23.24 | 22.60 | 23.07 | 28,050,320 | -0.05(-0.23%) |
Jul 05, 2022 | 22.98 | 23.16 | 22.68 | 23.13 | 38,481,364 | -0.56(-2.36%) |
Jul 01, 2022 | 23.45 | 23.79 | 23.13 | 23.69 | 25,055,854 | -0.28(-1.17%) |
Jun 30, 2022 | 23.77 | 24.26 | 23.66 | 23.97 | 35,543,548 | -0.34(-1.40%) |
Jun 29, 2022 | 24.50 | 24.57 | 24.03 | 24.31 | 25,535,588 | +0.11(+0.43%) |
Jun 28, 2022 | 24.83 | 24.95 | 24.01 | 24.20 | 24,096,046 | -0.21(-0.86%) |
Jun 27, 2022 | 24.05 | 24.61 | 24.00 | 24.41 | 29,041,460 | +0.61(+2.57%) |
Jun 24, 2022 | 23.71 | 24.11 | 23.46 | 23.80 | 31,813,078 | +0.05(+0.22%) |
Jun 23, 2022 | 24.38 | 24.42 | 23.58 | 23.75 | 30,699,776 | -0.53(-2.16%) |
Jun 22, 2022 | 24.00 | 24.69 | 23.89 | 24.27 | 28,593,796 | -0.13(-0.54%) |
Jun 21, 2022 | 24.62 | 24.77 | 24.32 | 24.40 | 23,251,344 | -0.03(-0.11%) |
Jun 17, 2022 | 24.65 | 24.78 | 24.16 | 24.43 | 37,817,864 | -0.31(-1.24%) |
Jun 16, 2022 | 24.89 | 25.13 | 24.30 | 24.74 | 37,862,860 | -1.15(-4.43%) |
Jun 15, 2022 | 25.50 | 26.12 | 25.16 | 25.88 | 33,616,444 | +0.68(+2.71%) |
Jun 14, 2022 | 25.44 | 25.53 | 24.95 | 25.20 | 33,329,418 | -0.19(-0.76%) |
Jun 13, 2022 | 25.73 | 25.87 | 25.09 | 25.39 | 50,618,764 | -1.32(-4.95%) |
Jun 10, 2022 | 26.56 | 26.92 | 26.46 | 26.71 | 40,625,968 | -0.83(-3.02%) |
Jun 09, 2022 | 27.76 | 28.07 | 27.48 | 27.54 | 39,319,408 | -0.47(-1.69%) |
Jun 08, 2022 | 28.61 | 28.77 | 27.93 | 28.02 | 40,733,668 | -0.64(-2.25%) |
Jun 07, 2022 | 28.46 | 28.80 | 28.28 | 28.66 | 39,131,588 | -0.48(-1.66%) |
Jun 06, 2022 | 29.64 | 29.70 | 29.03 | 29.15 | 22,186,742 | -0.31(-1.05%) |
Jun 03, 2022 | 29.36 | 29.57 | 29.21 | 29.46 | 30,509,606 | -0.25(-0.84%) |
Jun 02, 2022 | 29.62 | 29.79 | 29.26 | 29.71 | 32,965,486 | +0.37(+1.25%) |
Jun 01, 2022 | 29.66 | 29.77 | 29.18 | 29.34 | 33,606,400 | -0.13(-0.43%) |
May 31, 2022 | 29.88 | 30.03 | 29.38 | 29.46 | 30,018,334 | -0.39(-1.32%) |
May 27, 2022 | 29.61 | 30.01 | 29.55 | 29.86 | 23,402,012 | +0.18(+0.62%) |
May 26, 2022 | 28.97 | 29.82 | 28.91 | 29.67 | 27,110,448 | +0.63(+2.16%) |
May 25, 2022 | 28.65 | 29.24 | 28.65 | 29.05 | 21,622,798 | -0.03(-0.09%) |
May 24, 2022 | 28.89 | 29.09 | 28.31 | 29.07 | 24,244,246 | -0.05(-0.17%) |
May 23, 2022 | 28.73 | 29.19 | 28.66 | 29.12 | 48,748,604 | +1.02(+3.63%) |
May 20, 2022 | 27.88 | 28.23 | 27.70 | 28.10 | 31,475,612 | +0.67(+2.44%) |
May 19, 2022 | 27.23 | 27.72 | 27.07 | 27.43 | 30,292,024 | +0.57(+2.12%) |
May 18, 2022 | 27.33 | 27.47 | 26.74 | 26.86 | 31,069,278 | -0.85(-3.08%) |
May 17, 2022 | 27.73 | 27.85 | 27.41 | 27.72 | 31,247,824 | +0.68(+2.50%) |
May 16, 2022 | 26.70 | 27.22 | 26.69 | 27.04 | 22,862,398 | +0.38(+1.44%) |
May 13, 2022 | 26.12 | 26.84 | 26.10 | 26.66 | 26,396,670 | +0.67(+2.57%) |
May 12, 2022 | 25.44 | 26.10 | 25.27 | 25.99 | 31,703,036 | +0.35(+1.37%) |
May 11, 2022 | 25.70 | 26.15 | 25.56 | 25.64 | 49,093,128 | +0.31(+1.22%) |
May 10, 2022 | 25.57 | 25.62 | 25.00 | 25.33 | 36,261,600 | +0.04(+0.17%) |
May 09, 2022 | 25.54 | 25.84 | 25.18 | 25.28 | 42,710,708 | -0.91(-3.48%) |
May 06, 2022 | 26.05 | 26.61 | 25.63 | 26.20 | 43,076,832 | -0.27(-1.01%) |
May 05, 2022 | 27.02 | 27.02 | 25.87 | 26.46 | 56,029,484 | -1.20(-4.32%) |
May 04, 2022 | 26.52 | 27.74 | 26.23 | 27.66 | 54,398,608 | +0.77(+2.86%) |
May 03, 2022 | 26.74 | 27.05 | 26.60 | 26.89 | 31,254,964 | +0.45(+1.71%) |
May 02, 2022 | 26.96 | 27.07 | 26.03 | 26.44 | 51,538,872 | -0.95(-3.48%) |
Apr 29, 2022 | 28.64 | 28.77 | 27.31 | 27.39 | 50,338,304 | -0.56(-2.00%) |
Apr 28, 2022 | 27.54 | 28.11 | 27.14 | 27.95 | 34,612,356 | +0.36(+1.30%) |
Apr 27, 2022 | 27.46 | 27.93 | 27.31 | 27.59 | 36,547,848 | +0.36(+1.32%) |
Apr 26, 2022 | 27.93 | 27.94 | 27.17 | 27.23 | 44,409,796 | -1.26(-4.43%) |
Apr 25, 2022 | 28.38 | 28.72 | 27.77 | 28.49 | 51,248,096 | -0.55(-1.90%) |
Apr 22, 2022 | 30.12 | 30.13 | 28.84 | 29.05 | 53,295,024 | -1.31(-4.32%) |
Apr 21, 2022 | 31.20 | 31.29 | 30.11 | 30.36 | 35,010,272 | -0.82(-2.63%) |
Apr 20, 2022 | 31.05 | 31.20 | 30.84 | 31.18 | 27,354,390 | +0.10(+0.32%) |
Apr 19, 2022 | 31.03 | 31.30 | 30.73 | 31.08 | 22,596,206 | -0.26(-0.83%) |
Apr 18, 2022 | 31.24 | 31.47 | 31.09 | 31.34 | 17,880,584 | +0.21(+0.67%) |
Apr 14, 2022 | 31.19 | 31.24 | 30.89 | 31.13 | 33,173,112 | -0.30(-0.96%) |
Apr 13, 2022 | 31.28 | 31.74 | 31.24 | 31.43 | 27,688,712 | +0.04(+0.13%) |
Apr 12, 2022 | 32.12 | 32.18 | 31.29 | 31.39 | 31,665,132 | -0.04(-0.13%) |
Apr 11, 2022 | 31.55 | 31.61 | 31.29 | 31.43 | 21,174,564 | -0.22(-0.69%) |
Apr 08, 2022 | 31.37 | 31.75 | 30.96 | 31.65 | 25,411,610 | +0.08(+0.24%) |
Apr 07, 2022 | 31.39 | 31.75 | 31.07 | 31.57 | 29,617,640 | +0.08(+0.27%) |
Apr 06, 2022 | 31.67 | 31.81 | 31.14 | 31.49 | 52,849,360 | -0.54(-1.70%) |
Apr 05, 2022 | 32.79 | 33.04 | 31.96 | 32.03 | 36,521,604 | -1.00(-3.04%) |
Apr 04, 2022 | 33.02 | 33.09 | 32.77 | 33.03 | 25,218,078 | +0.32(+0.97%) |
Apr 01, 2022 | 32.28 | 32.80 | 32.28 | 32.72 | 37,998,408 | +1.11(+3.52%) |
Mar 31, 2022 | 31.87 | 32.03 | 31.60 | 31.60 | 27,435,750 | +0.06(+0.19%) |
Mar 30, 2022 | 31.70 | 31.86 | 31.42 | 31.55 | 25,990,242 | -0.10(-0.32%) |
Mar 29, 2022 | 31.65 | 31.84 | 31.34 | 31.65 | 27,645,922 | +0.38(+1.23%) |
Mar 28, 2022 | 31.21 | 31.35 | 30.78 | 31.26 | 27,626,978 | -0.24(-0.77%) |
Mar 25, 2022 | 31.34 | 31.54 | 31.16 | 31.50 | 23,569,090 | +0.47(+1.51%) |
Mar 24, 2022 | 30.61 | 31.15 | 30.44 | 31.04 | 32,410,232 | +0.54(+1.78%) |
Mar 23, 2022 | 30.09 | 30.71 | 30.06 | 30.49 | 23,795,288 | +0.44(+1.47%) |
Mar 22, 2022 | 30.09 | 30.15 | 29.79 | 30.05 | 22,056,396 | +0.33(+1.13%) |
Mar 21, 2022 | 29.37 | 29.75 | 29.31 | 29.71 | 27,115,200 | +0.75(+2.60%) |
Mar 18, 2022 | 28.12 | 28.99 | 27.96 | 28.96 | 41,512,044 | +0.69(+2.45%) |
Mar 17, 2022 | 27.67 | 28.36 | 27.50 | 28.27 | 34,235,568 | +0.74(+2.67%) |
Mar 16, 2022 | 27.12 | 27.56 | 26.79 | 27.53 | 29,045,032 | +0.92(+3.45%) |
Mar 15, 2022 | 26.67 | 26.93 | 26.47 | 26.61 | 32,348,940 | -0.58(-2.12%) |
Mar 14, 2022 | 27.97 | 27.97 | 27.03 | 27.19 | 34,817,076 | -0.70(-2.52%) |
Mar 11, 2022 | 28.75 | 28.79 | 27.78 | 27.89 | 35,471,056 | -0.73(-2.54%) |
Mar 10, 2022 | 27.91 | 28.65 | 28.62 | 22,157,736 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.42 | 28.72 | 28.33 | 28.54 | 28,058,462 | +0.75(+2.71%) |
Mar 08, 2022 | 27.88 | 28.10 | 27.54 | 27.78 | 30,890,024 | +0.18(+0.64%) |
Mar 07, 2022 | 28.65 | 28.67 | 27.58 | 27.61 | 53,475,132 | -1.05(-3.67%) |
Mar 04, 2022 | 28.29 | 28.68 | 28.10 | 28.66 | 34,773,568 | -0.23(-0.81%) |
Mar 03, 2022 | 28.96 | 29.05 | 28.67 | 28.90 | 37,904,504 | +0.49(+1.74%) |
Mar 02, 2022 | 27.77 | 28.52 | 27.29 | 28.40 | 45,970,460 | +0.90(+3.28%) |
Mar 01, 2022 | 27.49 | 28.25 | 27.21 | 27.50 | 43,108,504 | +0.01(+0.03%) |
Feb 28, 2022 | 27.04 | 27.75 | 26.96 | 27.49 | 24,699,216 | -0.14(-0.51%) |
Feb 25, 2022 | 27.01 | 27.64 | 27.09 | 27.63 | 29,602,094 | +0.32(+1.16%) |
Feb 24, 2022 | 26.74 | 27.46 | 26.49 | 27.32 | 67,727,784 | -0.69(-2.48%) |
Feb 23, 2022 | 28.31 | 28.35 | 27.94 | 28.01 | 31,516,892 | +0.05(+0.18%) |
Feb 22, 2022 | 27.94 | 28.12 | 27.73 | 27.96 | 34,079,324 | +0.44(+1.61%) |
Feb 18, 2022 | 27.52 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.86 | 27.87 | 27.42 | 27.51 | 29,625,858 | -0.61(-2.17%) |
Feb 16, 2022 | 27.93 | 28.26 | 27.89 | 28.12 | 30,176,118 | +0.28(+0.99%) |
Feb 15, 2022 | 27.68 | 27.84 | 27.47 | 27.84 | 27,685,952 | +0.45(+1.65%) |
Feb 14, 2022 | 27.43 | 27.55 | 27.23 | 27.39 | 33,614,924 | +0.21(+0.77%) |
Feb 11, 2022 | 27.37 | 27.86 | 27.01 | 27.18 | 65,837,864 | +0.08(+0.28%) |
Feb 10, 2022 | 27.05 | 27.52 | 27.03 | 27.11 | 34,257,196 | +0.18(+0.65%) |
Feb 09, 2022 | 26.67 | 27.16 | 26.62 | 26.93 | 26,279,772 | +0.09(+0.34%) |
Feb 08, 2022 | 26.56 | 26.84 | 26.43 | 26.84 | 24,553,942 | +0.05(+0.19%) |
Feb 07, 2022 | 26.50 | 26.91 | 26.46 | 26.79 | 28,254,316 | +0.31(+1.17%) |
Feb 04, 2022 | 26.21 | 26.59 | 26.10 | 26.48 | 32,724,742 | -0.01(-0.03%) |
Feb 03, 2022 | 26.35 | 26.30 | 26.49 | 36,212,760 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.71 | 26.76 | 26.37 | 26.70 | 39,885,532 | -0.18(-0.65%) |
Feb 01, 2022 | 26.51 | 26.92 | 26.51 | 26.87 | 34,093,784 | +0.44(+1.68%) |
Jan 31, 2022 | 26.15 | 26.54 | 26.43 | 35,558,148 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.25 | 26.25 | 25.85 | 26.04 | 23,877,072 | -0.04(-0.16%) |
Jan 27, 2022 | 26.31 | 26.41 | 25.79 | 26.08 | 34,999,504 | +0.38(+1.46%) |
Jan 26, 2022 | 25.83 | 26.17 | 25.47 | 25.70 | 47,129,948 | +0.30(+1.18%) |
Jan 25, 2022 | 24.82 | 25.54 | 24.24 | 25.40 | 35,444,524 | +0.74(+2.98%) |
Jan 24, 2022 | 24.62 | 24.77 | 24.20 | 24.67 | 52,057,908 | -0.34(-1.37%) |
Jan 21, 2022 | 25.32 | 25.46 | 24.96 | 25.01 | 50,662,044 | -0.18(-0.70%) |
Jan 20, 2022 | 25.42 | 25.63 | 25.14 | 25.18 | 32,415,520 | +0.20(+0.80%) |
Jan 19, 2022 | 24.90 | 25.03 | 24.78 | 24.98 | 35,491,400 | +0.84(+3.46%) |
Jan 18, 2022 | 24.25 | 24.41 | 23.87 | 24.15 | 37,060,868 | -0.18(-0.76%) |
Jan 14, 2022 | 24.33 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.06 | 24.31 | 23.99 | 24.06 | 28,080,442 | -0.05(-0.21%) |
Jan 12, 2022 | 23.73 | 24.12 | 23.71 | 24.11 | 39,748,156 | +0.72(+3.07%) |
Jan 11, 2022 | 22.73 | 23.40 | 22.65 | 23.40 | 31,477,074 | +0.84(+3.71%) |
Jan 10, 2022 | 22.70 | 22.72 | 22.30 | 22.56 | 25,681,934 | -0.23(-1.03%) |
Jan 07, 2022 | 22.45 | 22.86 | 22.43 | 22.79 | 20,447,892 | +0.42(+1.87%) |
Jan 06, 2022 | 22.38 | 22.54 | 22.25 | 22.38 | 33,743,148 | +0.21(+0.94%) |
Jan 05, 2022 | 22.72 | 22.96 | 22.13 | 22.17 | 36,587,692 | -0.60(-2.64%) |
Jan 04, 2022 | 22.68 | 23.07 | 22.64 | 22.77 | 21,992,564 | -0.10(-0.44%) |
Jan 03, 2022 | 23.03 | 23.04 | 22.84 | 22.87 | 28,301,200 | -0.59(-2.53%) |
Dec 31, 2021 | 23.30 | 23.60 | 23.26 | 23.46 | 8,611,637 | +0.09(+0.39%) |
Dec 30, 2021 | 23.25 | 23.56 | 23.23 | 23.37 | 25,218,308 | +0.60(+2.65%) |
Dec 29, 2021 | 23.13 | 23.19 | 22.71 | 22.77 | 18,632,094 | -0.44(-1.90%) |
Dec 28, 2021 | 23.15 | 23.26 | 23.06 | 23.21 | 14,454,394 | -0.17(-0.71%) |
Dec 27, 2021 | 23.20 | 23.38 | 23.04 | 23.37 | 16,906,162 | +0.32(+1.37%) |
Dec 23, 2021 | 22.98 | 23.15 | 22.84 | 23.06 | 25,192,158 | -0.12(-0.54%) |
Dec 22, 2021 | 22.76 | 23.19 | 22.67 | 23.18 | 24,010,060 | +0.32(+1.38%) |
Dec 21, 2021 | 22.83 | 22.99 | 22.80 | 22.87 | 18,699,900 | +0.02(+0.11%) |
Dec 20, 2021 | 22.98 | 23.05 | 22.69 | 22.84 | 26,623,000 | -0.66(-2.83%) |
Dec 17, 2021 | 23.46 | 23.71 | 23.36 | 23.51 | 20,998,020 | -0.27(-1.15%) |
Dec 16, 2021 | 23.66 | 23.91 | 23.45 | 23.78 | 30,912,852 | +0.32(+1.38%) |
Dec 15, 2021 | 23.27 | 23.48 | 22.99 | 23.46 | 31,929,910 | +0.07(+0.32%) |
Dec 14, 2021 | 23.81 | 23.98 | 23.27 | 23.38 | 23,567,236 | -0.22(-0.92%) |
Dec 13, 2021 | 24.09 | 24.15 | 23.56 | 23.60 | 34,167,908 | -0.25(-1.03%) |
Dec 10, 2021 | 23.81 | 24.00 | 23.72 | 23.85 | 26,099,948 | +0.16(+0.69%) |
Dec 09, 2021 | 23.89 | 23.91 | 23.61 | 23.68 | 29,133,082 | -0.64(-2.62%) |
Dec 08, 2021 | 24.05 | 24.33 | 24.04 | 24.32 | 30,035,136 | +0.44(+1.86%) |
Dec 07, 2021 | 23.82 | 23.96 | 23.71 | 23.88 | 32,514,244 | +0.40(+1.72%) |
Dec 06, 2021 | 23.30 | 23.64 | 23.17 | 23.47 | 28,450,746 | +0.33(+1.44%) |
Dec 03, 2021 | 23.59 | 23.70 | 22.86 | 23.14 | 52,365,588 | +0.04(+0.17%) |
Dec 02, 2021 | 22.67 | 23.13 | 22.63 | 23.10 | 39,212,180 | +0.93(+4.21%) |
Dec 01, 2021 | 22.98 | 23.13 | 22.16 | 22.17 | 32,011,680 | -0.37(-1.62%) |
Nov 30, 2021 | 22.84 | 22.97 | 22.04 | 22.53 | 52,128,216 | -0.27(-1.19%) |
Nov 29, 2021 | 23.08 | 23.10 | 22.65 | 22.80 | 27,851,354 | -0.03(-0.14%) |
Nov 26, 2021 | 22.80 | 22.88 | 22.54 | 22.84 | 27,434,572 | -0.34(-1.48%) |
Nov 24, 2021 | 22.90 | 23.33 | 22.79 | 23.18 | 25,147,240 | +0.23(+0.98%) |
Nov 23, 2021 | 22.70 | 23.12 | 22.32 | 22.95 | 42,313,180 | +0.29(+1.27%) |
Nov 22, 2021 | 23.06 | 23.24 | 22.58 | 22.66 | 31,276,544 | -0.01(-0.03%) |
Nov 19, 2021 | 23.08 | 23.19 | 22.64 | 22.67 | 29,021,442 | +0.02(+0.07%) |
Nov 18, 2021 | 22.94 | 22.75 | 22.62 | 22.66 | 37,625,084 | -0.44(-1.89%) |
Nov 17, 2021 | 23.43 | 23.54 | 22.90 | 23.09 | 42,910,844 | -0.33(-1.39%) |
Nov 16, 2021 | 23.67 | 23.72 | 23.29 | 23.42 | 37,978,248 | -0.57(-2.37%) |
Nov 15, 2021 | 24.02 | 24.14 | 23.87 | 23.99 | 9,791,071 | +0.00(+0.00%) |
Nov 12, 2021 | 24.10 | 24.14 | 23.81 | 23.99 | 35,812,480 | -0.47(-1.91%) |
Nov 11, 2021 | 24.39 | 24.75 | 24.37 | 24.45 | 44,066,240 | +0.80(+3.38%) |
Nov 10, 2021 | 23.97 | 23.65 | 36,811,680 | -0.15(-0.62%) | ||
Nov 09, 2021 | 23.78 | 23.97 | 23.45 | 23.80 | 31,115,990 | +0.54(+2.34%) |
Nov 08, 2021 | 23.15 | 23.43 | 23.09 | 23.25 | 31,225,934 | -0.02(-0.10%) |
Nov 05, 2021 | 23.21 | 23.49 | 23.08 | 23.28 | 29,835,852 | +0.53(+2.32%) |
Nov 04, 2021 | 23.11 | 23.25 | 22.55 | 22.75 | 37,632,720 | -0.60(-2.56%) |
Nov 03, 2021 | 22.87 | 23.57 | 22.65 | 23.35 | 52,734,276 | +0.61(+2.70%) |
Nov 02, 2021 | 22.97 | 22.97 | 22.55 | 22.73 | 19,634,028 | -0.42(-1.81%) |
Nov 01, 2021 | 22.92 | 23.23 | 22.83 | 23.15 | 28,526,688 | +0.37(+1.60%) |
Oct 29, 2021 | 23.31 | 23.40 | 22.71 | 22.79 | 42,621,016 | -0.60(-2.56%) |
Oct 28, 2021 | 23.53 | 23.78 | 23.21 | 23.39 | 41,805,548 | -0.38(-1.60%) |
Oct 27, 2021 | 24.06 | 24.21 | 23.59 | 23.77 | 24,617,794 | +0.07(+0.30%) |
Oct 26, 2021 | 23.91 | 23.70 | 38,493,392 | -0.55(-2.28%) | ||
Oct 25, 2021 | 23.74 | 24.43 | 23.64 | 24.25 | 45,916,408 | +0.87(+3.72%) |
Oct 22, 2021 | 23.08 | 23.66 | 22.21 | 23.38 | 102,617,480 | -0.02(-0.07%) |
Oct 21, 2021 | 23.93 | 23.96 | 22.93 | 23.39 | 91,682,016 | -1.18(-4.81%) |
Oct 20, 2021 | 24.48 | 25.02 | 24.42 | 24.58 | 41,999,064 | +0.16(+0.67%) |
Oct 19, 2021 | 25.03 | 25.04 | 24.16 | 24.41 | 58,797,912 | -1.13(-4.41%) |
Oct 18, 2021 | 25.22 | 25.69 | 25.00 | 25.54 | 24,051,568 | -0.31(-1.20%) |
Oct 15, 2021 | 25.28 | 25.96 | 25.27 | 25.85 | 43,413,252 | +0.61(+2.43%) |
Oct 14, 2021 | 25.35 | 25.43 | 25.06 | 25.24 | 25,624,540 | -0.08(-0.31%) |
Oct 13, 2021 | 24.99 | 25.50 | 24.84 | 25.31 | 33,248,530 | +0.40(+1.62%) |
Oct 12, 2021 | 25.07 | 25.19 | 24.84 | 24.91 | 15,755,360 | -0.06(-0.25%) |
Oct 11, 2021 | 25.29 | 25.47 | 24.93 | 24.97 | 19,928,728 | -0.27(-1.08%) |
Oct 08, 2021 | 25.22 | 25.56 | 25.14 | 25.24 | 33,606,772 | +0.49(+1.98%) |
Oct 07, 2021 | 24.72 | 25.00 | 24.63 | 24.75 | 27,348,756 | -0.12(-0.50%) |
Oct 06, 2021 | 24.42 | 24.89 | 24.13 | 24.88 | 51,959,288 | +0.12(+0.47%) |
Oct 05, 2021 | 24.95 | 25.21 | 24.70 | 24.76 | 28,170,546 | -0.15(-0.59%) |
Oct 04, 2021 | 25.19 | 25.33 | 24.80 | 24.91 | 31,429,426 | -0.80(-3.11%) |