Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.92 | 25.04 | 23.61 | 24.98 | 2,090,220 | +1.52(+6.48%) |
Nov 29, 2022 | 23.96 | 24.05 | 23.13 | 23.46 | 1,643,722 | -0.10(-0.42%) |
Nov 28, 2022 | 23.97 | 24.55 | 23.51 | 23.56 | 2,011,314 | -0.98(-3.99%) |
Nov 25, 2022 | 26.05 | 26.38 | 24.13 | 24.54 | 3,154,933 | -1.86(-7.05%) |
Nov 23, 2022 | 25.60 | 26.44 | 25.60 | 26.40 | 1,227,232 | +0.65(+2.52%) |
Nov 22, 2022 | 25.54 | 25.86 | 25.20 | 25.75 | 1,273,669 | +0.22(+0.86%) |
Nov 21, 2022 | 24.92 | 25.62 | 24.51 | 25.53 | 1,240,493 | +0.49(+1.96%) |
Nov 18, 2022 | 25.32 | 25.41 | 24.72 | 25.04 | 1,308,617 | -0.07(-0.28%) |
Nov 17, 2022 | 25.46 | 25.79 | 24.78 | 25.11 | 2,279,123 | -0.83(-3.20%) |
Nov 16, 2022 | 26.42 | 26.75 | 25.80 | 25.94 | 1,311,711 | -0.45(-1.71%) |
Nov 15, 2022 | 27.13 | 27.34 | 25.58 | 26.39 | 3,408,074 | -0.98(-3.58%) |
Nov 14, 2022 | 28.14 | 28.15 | 26.81 | 27.37 | 2,672,416 | -0.95(-3.35%) |
Nov 11, 2022 | 28.36 | 29.48 | 28.14 | 28.32 | 2,200,347 | +0.19(+0.68%) |
Nov 10, 2022 | 27.48 | 28.15 | 26.72 | 28.13 | 2,478,593 | +2.28(+8.82%) |
Nov 09, 2022 | 26.82 | 27.38 | 25.82 | 25.85 | 1,964,279 | -1.52(-5.55%) |
Nov 08, 2022 | 26.84 | 28.10 | 26.60 | 27.37 | 2,246,737 | +0.93(+3.52%) |
Nov 07, 2022 | 26.73 | 26.88 | 25.97 | 26.44 | 1,367,879 | +0.01(+0.04%) |
Nov 04, 2022 | 25.98 | 27.27 | 25.89 | 26.43 | 2,684,994 | +1.51(+6.06%) |
Nov 03, 2022 | 23.90 | 25.46 | 23.49 | 24.92 | 2,355,952 | +0.90(+3.75%) |
Nov 02, 2022 | 25.05 | 24.01 | 24.02 | 2,154,463 | -1.13(-4.49%) | |
Nov 01, 2022 | 25.77 | 26.17 | 25.08 | 25.15 | 1,547,288 | +0.27(+1.09%) |
Oct 31, 2022 | 24.90 | 25.14 | 24.48 | 24.88 | 1,292,216 | -0.31(-1.23%) |
Oct 28, 2022 | 25.13 | 25.32 | 24.27 | 25.19 | 1,797,236 | -0.06(-0.24%) |
Oct 27, 2022 | 26.47 | 26.55 | 25.04 | 25.25 | 1,740,321 | -1.00(-3.81%) |
Oct 26, 2022 | 26.25 | 26.88 | 25.80 | 26.25 | 2,319,014 | +0.02(+0.08%) |
Oct 25, 2022 | 25.33 | 26.49 | 25.33 | 26.23 | 2,074,129 | +0.74(+2.90%) |
Oct 24, 2022 | 26.25 | 26.25 | 24.96 | 25.49 | 2,536,440 | -0.81(-3.08%) |
Oct 21, 2022 | 23.66 | 26.59 | 23.46 | 26.30 | 3,574,412 | +2.65(+11.21%) |
Oct 20, 2022 | 24.20 | 24.74 | 23.26 | 23.65 | 2,126,348 | -0.53(-2.19%) |
Oct 19, 2022 | 23.24 | 24.20 | 22.83 | 24.18 | 2,159,074 | +0.76(+3.25%) |
Oct 18, 2022 | 24.24 | 24.36 | 22.92 | 23.42 | 1,816,773 | +0.05(+0.21%) |
Oct 17, 2022 | 22.90 | 23.66 | 22.89 | 23.37 | 1,731,028 | +1.20(+5.41%) |
Oct 14, 2022 | 23.32 | 23.60 | 22.07 | 22.17 | 1,884,297 | -1.04(-4.48%) |
Oct 13, 2022 | 21.03 | 23.50 | 20.81 | 23.21 | 3,457,733 | +0.91(+4.08%) |
Oct 12, 2022 | 22.60 | 22.71 | 21.53 | 22.30 | 2,263,873 | -0.48(-2.11%) |
Oct 11, 2022 | 22.84 | 23.55 | 22.53 | 22.78 | 2,076,613 | -0.38(-1.64%) |
Oct 10, 2022 | 23.51 | 23.90 | 22.50 | 23.16 | 2,265,767 | -0.51(-2.15%) |
Oct 07, 2022 | 26.00 | 26.36 | 23.50 | 23.67 | 6,361,529 | -3.48(-12.82%) |
Oct 06, 2022 | 27.79 | 29.05 | 27.13 | 27.15 | 1,714,213 | -0.99(-3.52%) |
Oct 05, 2022 | 27.90 | 28.30 | 26.89 | 28.14 | 1,991,272 | -0.38(-1.33%) |
Oct 04, 2022 | 28.20 | 28.84 | 27.82 | 28.52 | 2,059,978 | +1.47(+5.43%) |
Oct 03, 2022 | 26.49 | 27.30 | 25.93 | 27.05 | 1,429,397 | +0.82(+3.13%) |
Sep 30, 2022 | 26.25 | 27.27 | 25.68 | 26.23 | 1,608,373 | -0.25(-0.94%) |
Sep 29, 2022 | 27.45 | 27.53 | 26.17 | 26.48 | 1,883,999 | -1.31(-4.71%) |
Sep 28, 2022 | 26.22 | 27.82 | 26.01 | 27.79 | 1,903,880 | +1.45(+5.50%) |
Sep 27, 2022 | 26.80 | 27.14 | 26.04 | 26.34 | 1,445,365 | +0.35(+1.35%) |
Sep 26, 2022 | 25.50 | 26.90 | 25.43 | 25.99 | 2,016,815 | +0.00(+0.00%) |
Sep 23, 2022 | 25.99 | 26.56 | 25.38 | 25.99 | 3,660,565 | -1.19(-4.38%) |
Sep 22, 2022 | 28.65 | 29.16 | 27.11 | 27.18 | 2,437,761 | -1.44(-5.03%) |
Sep 21, 2022 | 29.02 | 29.89 | 28.21 | 28.62 | 1,747,115 | -0.38(-1.31%) |
Sep 20, 2022 | 29.18 | 29.75 | 28.82 | 29.00 | 1,602,852 | -0.38(-1.29%) |
Sep 19, 2022 | 27.70 | 29.50 | 27.60 | 29.38 | 2,065,813 | +0.88(+3.09%) |
Sep 16, 2022 | 29.47 | 29.57 | 28.02 | 28.50 | 3,436,211 | -1.86(-6.13%) |
Sep 15, 2022 | 31.44 | 31.98 | 30.10 | 30.36 | 2,212,652 | -1.34(-4.23%) |
Sep 14, 2022 | 30.83 | 31.80 | 30.23 | 31.70 | 2,255,033 | +0.55(+1.77%) |
Sep 13, 2022 | 30.10 | 32.17 | 29.87 | 31.15 | 2,642,050 | -0.49(-1.55%) |
Sep 12, 2022 | 31.93 | 32.06 | 30.41 | 31.64 | 2,635,570 | -0.08(-0.25%) |
Sep 09, 2022 | 31.60 | 32.50 | 31.32 | 31.72 | 2,968,577 | +0.34(+1.08%) |
Sep 08, 2022 | 28.78 | 31.62 | 28.45 | 31.38 | 4,882,246 | +2.37(+8.17%) |
Sep 07, 2022 | 27.51 | 29.09 | 27.22 | 29.01 | 2,327,315 | +1.12(+4.02%) |
Sep 06, 2022 | 28.19 | 28.70 | 27.17 | 27.89 | 1,886,676 | +0.50(+1.83%) |
Sep 02, 2022 | 28.24 | 28.70 | 27.29 | 27.39 | 1,339,845 | -0.11(-0.40%) |
Sep 01, 2022 | 28.00 | 28.08 | 26.62 | 27.50 | 2,548,084 | -1.15(-4.01%) |
Aug 31, 2022 | 28.07 | 28.95 | 27.84 | 28.65 | 1,789,138 | +0.65(+2.32%) |
Aug 30, 2022 | 29.08 | 29.23 | 27.53 | 28.00 | 1,940,200 | -0.78(-2.71%) |
Aug 29, 2022 | 28.99 | 29.92 | 28.70 | 28.78 | 2,295,657 | -1.08(-3.62%) |
Aug 26, 2022 | 31.73 | 31.97 | 29.65 | 29.86 | 3,978,606 | -1.81(-5.72%) |
Aug 25, 2022 | 32.00 | 33.10 | 31.32 | 31.67 | 4,059,089 | -0.05(-0.16%) |
Aug 24, 2022 | 30.32 | 31.75 | 30.07 | 31.72 | 2,320,040 | +1.52(+5.03%) |
Aug 23, 2022 | 28.98 | 30.30 | 28.86 | 30.20 | 2,024,235 | +1.53(+5.34%) |
Aug 22, 2022 | 27.65 | 29.09 | 27.08 | 28.67 | 2,222,296 | +0.14(+0.49%) |
Aug 19, 2022 | 29.35 | 29.59 | 28.20 | 28.53 | 2,002,358 | -1.59(-5.28%) |
Aug 18, 2022 | 29.59 | 30.83 | 29.55 | 30.12 | 1,995,848 | +0.59(+2.00%) |
Aug 17, 2022 | 29.52 | 30.14 | 28.72 | 29.53 | 2,172,768 | -0.62(-2.06%) |
Aug 16, 2022 | 30.88 | 30.88 | 29.55 | 30.15 | 2,223,360 | -0.62(-2.01%) |
Aug 15, 2022 | 30.14 | 31.09 | 29.70 | 30.77 | 2,660,228 | -0.38(-1.22%) |
Aug 12, 2022 | 29.60 | 31.81 | 29.24 | 31.15 | 4,045,135 | +1.82(+6.21%) |
Aug 11, 2022 | 29.96 | 30.11 | 29.29 | 29.33 | 2,556,829 | -0.18(-0.61%) |
Aug 10, 2022 | 28.96 | 29.55 | 28.49 | 29.51 | 3,287,707 | +1.40(+4.98%) |
Aug 09, 2022 | 28.20 | 28.61 | 27.57 | 28.11 | 2,981,854 | -0.19(-0.67%) |
Aug 08, 2022 | 28.00 | 29.20 | 27.92 | 28.30 | 3,911,123 | +0.93(+3.40%) |
Aug 05, 2022 | 25.47 | 27.75 | 25.40 | 27.37 | 2,625,607 | +1.45(+5.59%) |
Aug 04, 2022 | 26.11 | 26.38 | 25.09 | 25.92 | 1,845,081 | +0.08(+0.31%) |
Aug 03, 2022 | 26.15 | 26.92 | 25.48 | 25.84 | 2,216,976 | +0.13(+0.51%) |
Aug 02, 2022 | 24.68 | 25.95 | 24.64 | 25.71 | 2,633,375 | +0.69(+2.76%) |
Aug 01, 2022 | 25.45 | 25.48 | 24.00 | 25.02 | 2,009,769 | -0.39(-1.53%) |
Jul 29, 2022 | 25.48 | 25.78 | 24.73 | 25.41 | 2,577,352 | +0.45(+1.80%) |
Jul 28, 2022 | 24.33 | 25.25 | 23.54 | 24.96 | 2,680,695 | +1.02(+4.26%) |
Jul 27, 2022 | 23.01 | 24.08 | 22.61 | 23.94 | 1,422,418 | +1.25(+5.51%) |
Jul 26, 2022 | 23.14 | 23.31 | 22.49 | 22.69 | 1,192,869 | -0.70(-2.99%) |
Jul 25, 2022 | 22.75 | 23.60 | 22.02 | 23.39 | 1,734,855 | +0.77(+3.40%) |
Jul 22, 2022 | 24.09 | 24.21 | 22.51 | 22.62 | 3,216,109 | -1.14(-4.80%) |
Jul 21, 2022 | 22.48 | 23.78 | 22.46 | 23.76 | 3,536,904 | +1.21(+5.37%) |
Jul 20, 2022 | 22.07 | 22.94 | 21.98 | 22.55 | 1,843,846 | +0.48(+2.17%) |
Jul 19, 2022 | 21.46 | 22.09 | 21.22 | 22.07 | 1,443,959 | +1.03(+4.90%) |
Jul 18, 2022 | 20.85 | 21.76 | 20.72 | 21.04 | 1,820,207 | +0.70(+3.44%) |
Jul 15, 2022 | 20.88 | 20.88 | 19.81 | 20.34 | 1,713,459 | -0.23(-1.12%) |
Jul 14, 2022 | 20.10 | 20.58 | 19.55 | 20.57 | 1,719,138 | -0.23(-1.11%) |
Jul 13, 2022 | 20.00 | 21.25 | 19.69 | 20.80 | 1,841,508 | +0.42(+2.06%) |
Jul 12, 2022 | 20.65 | 21.18 | 20.01 | 20.38 | 1,510,237 | -0.54(-2.58%) |
Jul 11, 2022 | 21.22 | 21.47 | 20.61 | 20.92 | 1,161,121 | -0.83(-3.82%) |
Jul 08, 2022 | 21.04 | 22.14 | 20.85 | 21.75 | 1,981,768 | +0.09(+0.42%) |
Jul 07, 2022 | 20.10 | 21.84 | 20.09 | 21.66 | 2,942,735 | +2.03(+10.34%) |
Jul 06, 2022 | 19.79 | 20.09 | 18.89 | 19.63 | 2,356,155 | -0.19(-0.96%) |
Jul 05, 2022 | 19.55 | 19.90 | 18.92 | 19.82 | 2,485,651 | -0.30(-1.49%) |
Jul 01, 2022 | 20.00 | 20.71 | 19.75 | 20.12 | 1,161,169 | -0.01(-0.05%) |
Jun 30, 2022 | 20.05 | 20.42 | 19.33 | 20.13 | 1,946,020 | -0.37(-1.80%) |
Jun 29, 2022 | 21.56 | 21.64 | 20.14 | 20.50 | 2,081,821 | -1.05(-4.87%) |
Jun 28, 2022 | 23.16 | 23.19 | 21.36 | 21.55 | 1,858,313 | -1.17(-5.15%) |
Jun 27, 2022 | 22.29 | 22.86 | 21.49 | 22.72 | 2,100,667 | +0.90(+4.12%) |
Jun 24, 2022 | 21.85 | 22.39 | 21.41 | 21.82 | 2,029,465 | +0.30(+1.39%) |
Jun 23, 2022 | 20.93 | 22.09 | 20.90 | 21.52 | 2,596,820 | +0.64(+3.07%) |
Jun 22, 2022 | 20.68 | 21.82 | 20.56 | 20.88 | 2,222,610 | -0.54(-2.52%) |
Jun 21, 2022 | 20.86 | 21.55 | 20.74 | 21.42 | 2,281,301 | +1.29(+6.41%) |
Jun 17, 2022 | 19.51 | 20.77 | 19.47 | 20.13 | 3,392,654 | +0.63(+3.23%) |
Jun 16, 2022 | 20.17 | 20.48 | 19.15 | 19.50 | 2,455,937 | -1.49(-7.10%) |
Jun 15, 2022 | 20.67 | 21.40 | 20.10 | 20.99 | 3,516,316 | +0.77(+3.81%) |
Jun 14, 2022 | 20.77 | 20.95 | 19.93 | 20.22 | 2,646,534 | -0.42(-2.03%) |
Jun 13, 2022 | 21.69 | 21.83 | 20.41 | 20.64 | 3,633,305 | -2.02(-8.91%) |
Jun 10, 2022 | 22.36 | 22.99 | 22.08 | 22.66 | 2,333,231 | -0.25(-1.09%) |
Jun 09, 2022 | 24.10 | 24.16 | 22.91 | 22.91 | 2,020,124 | -1.38(-5.68%) |
Jun 08, 2022 | 25.23 | 25.75 | 24.01 | 24.29 | 2,036,202 | -1.13(-4.45%) |
Jun 07, 2022 | 24.96 | 25.48 | 24.55 | 25.42 | 1,820,265 | +0.10(+0.39%) |
Jun 06, 2022 | 25.21 | 25.49 | 24.45 | 25.32 | 2,261,815 | +0.78(+3.18%) |
Jun 03, 2022 | 24.11 | 24.87 | 23.72 | 24.54 | 1,983,100 | -0.41(-1.64%) |
Jun 02, 2022 | 22.32 | 25.16 | 22.31 | 24.95 | 4,595,548 | +2.41(+10.69%) |
Jun 01, 2022 | 23.80 | 23.90 | 22.21 | 22.54 | 9,239,777 | -1.99(-8.11%) |
May 31, 2022 | 27.69 | 27.97 | 24.44 | 24.53 | 6,420,209 | -3.61(-12.83%) |
May 27, 2022 | 27.13 | 28.24 | 27.10 | 28.14 | 4,251,155 | +1.11(+4.11%) |
May 26, 2022 | 24.77 | 27.27 | 24.53 | 27.03 | 3,687,216 | +2.22(+8.95%) |
May 25, 2022 | 24.41 | 25.25 | 23.83 | 24.81 | 2,206,493 | +0.09(+0.36%) |
May 24, 2022 | 25.05 | 25.33 | 23.91 | 24.72 | 2,445,954 | -0.57(-2.25%) |
May 23, 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 2,127,199 | +0.69(+2.80%) |
May 20, 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 3,540,886 | -0.55(-2.19%) |
May 19, 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 5,057,325 | +1.56(+6.61%) |
May 18, 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 3,090,481 | -0.62(-2.56%) |
May 17, 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 3,386,749 | +1.34(+5.86%) |
May 16, 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 4,178,721 | +0.04(+0.18%) |
May 13, 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 4,162,722 | +2.24(+10.88%) |
May 12, 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 5,564,166 | +0.22(+1.08%) |
May 11, 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 4,499,331 | -1.87(-8.41%) |
May 10, 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 4,416,627 | +0.73(+3.39%) |
May 09, 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 6,088,442 | -3.04(-12.38%) |
May 06, 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 4,980,406 | -1.60(-6.12%) |
May 05, 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 5,593,455 | -2.30(-8.08%) |
May 04, 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 6,311,189 | +2.31(+8.84%) |
May 03, 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 2,546,712 | +0.58(+2.27%) |
May 02, 2022 | 24.96 | 25.64 | 24.23 | 25.56 | 2,750,518 | +0.40(+1.59%) |
Apr 29, 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 3,191,743 | -0.72(-2.78%) |
Apr 28, 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 4,288,269 | +0.77(+3.07%) |
Apr 27, 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 3,642,711 | -0.04(-0.16%) |
Apr 26, 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 4,937,782 | -2.00(-7.37%) |
Apr 25, 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 3,954,992 | +0.22(+0.82%) |
Apr 22, 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 4,409,436 | -0.70(-2.53%) |
Apr 21, 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 10,089,641 | -4.06(-12.81%) |
Apr 20, 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 3,764,766 | -0.34(-1.06%) |
Apr 19, 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 5,457,905 | +2.26(+7.59%) |
Apr 18, 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 3,221,077 | +0.08(+0.27%) |
Apr 14, 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 3,567,976 | -1.20(-3.88%) |
Apr 13, 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 5,691,085 | +1.64(+5.61%) |
Apr 12, 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 4,872,225 | -1.06(-3.50%) |
Apr 11, 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 6,186,472 | -0.77(-2.48%) |
Apr 08, 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 12,912,019 | -2.48(-7.39%) |
Apr 07, 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 4,316,593 | +0.29(+0.87%) |
Apr 06, 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 5,828,482 | -1.36(-3.93%) |
Apr 05, 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 7,921,528 | -4.14(-10.68%) |
Apr 04, 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 5,456,045 | -0.17(-0.44%) |
Apr 01, 2022 | 39.16 | 39.60 | 37.35 | 38.94 | 8,682,925 | +0.45(+1.17%) |
Mar 31, 2022 | 37.00 | 40.14 | 35.63 | 38.49 | 15,592,661 | +1.63(+4.42%) |
Mar 30, 2022 | 33.19 | 38.70 | 32.61 | 36.86 | 17,323,136 | +3.91(+11.87%) |
Mar 29, 2022 | 32.60 | 34.14 | 32.26 | 32.95 | 2,966,411 | -0.10(-0.30%) |
Mar 28, 2022 | 34.56 | 34.77 | 32.17 | 33.05 | 3,795,339 | -1.42(-4.12%) |
Mar 25, 2022 | 34.86 | 35.68 | 33.44 | 34.47 | 3,612,845 | -0.33(-0.95%) |
Mar 24, 2022 | 32.34 | 34.81 | 32.34 | 34.80 | 6,130,723 | +2.56(+7.94%) |
Mar 23, 2022 | 31.77 | 33.28 | 31.47 | 32.24 | 4,264,082 | -0.05(-0.15%) |
Mar 22, 2022 | 30.52 | 32.46 | 30.52 | 32.29 | 6,437,386 | +2.04(+6.74%) |
Mar 21, 2022 | 28.06 | 31.15 | 28.03 | 30.25 | 6,529,422 | +2.20(+7.84%) |
Mar 18, 2022 | 27.55 | 28.78 | 27.06 | 28.05 | 3,028,432 | +0.32(+1.15%) |
Mar 17, 2022 | 26.17 | 27.88 | 26.12 | 27.73 | 2,921,589 | +0.86(+3.20%) |
Mar 16, 2022 | 25.83 | 27.46 | 25.07 | 26.87 | 4,026,472 | +1.63(+6.46%) |
Mar 15, 2022 | 24.34 | 25.27 | 23.76 | 25.24 | 2,649,710 | +0.97(+4.00%) |
Mar 14, 2022 | 26.51 | 26.56 | 24.18 | 24.27 | 4,135,784 | -2.67(-9.91%) |
Mar 11, 2022 | 28.70 | 29.30 | 26.91 | 26.94 | 3,760,001 | -1.62(-5.67%) |
Mar 10, 2022 | 27.10 | 28.56 | 4,395,697 | +0.30(+1.06%) | ||
Mar 09, 2022 | 26.32 | 28.32 | 26.16 | 28.26 | 5,422,380 | +2.20(+8.44%) |
Mar 08, 2022 | 23.93 | 26.29 | 23.72 | 26.06 | 4,987,948 | +2.21(+9.27%) |
Mar 07, 2022 | 24.79 | 25.59 | 23.84 | 23.85 | 2,763,823 | -0.97(-3.91%) |
Mar 04, 2022 | 25.42 | 25.98 | 24.28 | 24.82 | 3,013,015 | -1.18(-4.54%) |
Mar 03, 2022 | 27.65 | 27.72 | 25.80 | 26.00 | 2,916,897 | -1.38(-5.04%) |
Mar 02, 2022 | 27.46 | 27.94 | 26.52 | 27.38 | 2,163,598 | +0.34(+1.26%) |
Mar 01, 2022 | 28.86 | 29.00 | 26.59 | 27.04 | 3,255,592 | -1.50(-5.26%) |
Feb 28, 2022 | 28.67 | 29.46 | 27.92 | 28.54 | 3,395,803 | -0.20(-0.70%) |
Feb 25, 2022 | 27.59 | 28.74 | 27.25 | 28.74 | 3,436,461 | +1.66(+6.13%) |
Feb 24, 2022 | 24.00 | 27.14 | 23.92 | 27.08 | 3,519,845 | +1.44(+5.62%) |
Feb 23, 2022 | 26.73 | 27.57 | 25.60 | 25.64 | 2,430,242 | -0.75(-2.84%) |
Feb 22, 2022 | 26.20 | 27.73 | 25.99 | 26.39 | 3,219,272 | -0.80(-2.94%) |
Feb 18, 2022 | 27.19 | 0 | -1.30(-4.56%) | |||
Feb 17, 2022 | 30.00 | 30.15 | 28.19 | 28.49 | 3,482,488 | -2.26(-7.35%) |
Feb 16, 2022 | 29.98 | 31.15 | 29.50 | 30.75 | 3,168,580 | +0.50(+1.65%) |
Feb 15, 2022 | 28.29 | 30.27 | 28.28 | 30.25 | 4,872,314 | +2.78(+10.12%) |
Feb 14, 2022 | 27.25 | 28.64 | 27.14 | 27.47 | 2,228,395 | -0.35(-1.26%) |
Feb 11, 2022 | 28.71 | 29.10 | 27.30 | 27.82 | 3,007,667 | -0.96(-3.34%) |
Feb 10, 2022 | 28.10 | 29.86 | 28.10 | 28.78 | 3,253,643 | -0.58(-1.98%) |
Feb 09, 2022 | 28.70 | 29.49 | 28.29 | 29.36 | 3,057,760 | +1.09(+3.86%) |
Feb 08, 2022 | 26.91 | 28.32 | 26.30 | 28.27 | 2,364,843 | +1.36(+5.05%) |
Feb 07, 2022 | 26.50 | 27.33 | 26.26 | 26.91 | 1,759,800 | +0.58(+2.20%) |
Feb 04, 2022 | 25.22 | 26.50 | 24.90 | 26.33 | 1,721,026 | +1.05(+4.15%) |
Feb 03, 2022 | 25.40 | 26.15 | 25.28 | 1,769,646 | -0.84(-3.22%) | |
Feb 02, 2022 | 27.19 | 27.34 | 25.85 | 26.12 | 1,959,901 | -0.90(-3.33%) |
Feb 01, 2022 | 26.69 | 27.50 | 25.82 | 27.02 | 3,284,459 | +0.85(+3.25%) |
Jan 31, 2022 | 24.80 | 26.29 | 26.17 | 2,761,286 | +1.62(+6.60%) | |
Jan 28, 2022 | 24.00 | 24.71 | 23.17 | 24.55 | 2,943,817 | +0.22(+0.90%) |
Jan 27, 2022 | 26.28 | 26.38 | 24.14 | 24.33 | 3,526,943 | -0.98(-3.87%) |
Jan 26, 2022 | 26.51 | 27.04 | 24.97 | 25.31 | 3,592,622 | +0.03(+0.12%) |
Jan 25, 2022 | 25.05 | 25.86 | 24.50 | 25.28 | 3,096,550 | -0.31(-1.21%) |
Jan 24, 2022 | 23.95 | 25.61 | 22.78 | 25.59 | 6,324,156 | +0.53(+2.11%) |
Jan 21, 2022 | 26.14 | 26.37 | 25.00 | 25.06 | 5,208,569 | -1.69(-6.32%) |
Jan 20, 2022 | 27.90 | 28.46 | 26.73 | 26.75 | 3,883,714 | -0.87(-3.15%) |
Jan 19, 2022 | 29.49 | 29.74 | 27.61 | 27.62 | 4,363,208 | -1.71(-5.83%) |
Jan 18, 2022 | 29.79 | 30.79 | 29.17 | 29.33 | 3,352,903 | -1.13(-3.71%) |
Jan 14, 2022 | 30.46 | 0 | +0.44(+1.47%) | |||
Jan 13, 2022 | 31.63 | 31.69 | 29.90 | 30.02 | 3,128,713 | -1.33(-4.24%) |
Jan 12, 2022 | 31.37 | 31.79 | 30.24 | 31.35 | 5,342,729 | +0.86(+2.82%) |
Jan 11, 2022 | 27.96 | 30.72 | 27.44 | 30.49 | 7,378,644 | +3.73(+13.94%) |
Jan 10, 2022 | 27.21 | 27.30 | 25.43 | 26.76 | 4,515,927 | -1.08(-3.88%) |
Jan 07, 2022 | 29.70 | 30.20 | 27.69 | 27.84 | 4,665,104 | -1.47(-5.02%) |
Jan 06, 2022 | 31.30 | 31.31 | 28.85 | 29.31 | 4,923,593 | -1.74(-5.60%) |
Jan 05, 2022 | 33.26 | 33.88 | 31.02 | 31.05 | 5,084,867 | -2.68(-7.95%) |
Jan 04, 2022 | 30.68 | 34.07 | 30.68 | 33.73 | 7,700,274 | +2.94(+9.55%) |
Jan 03, 2022 | 29.87 | 31.18 | 29.86 | 30.79 | 2,966,138 | +1.67(+5.73%) |
Dec 31, 2021 | 29.30 | 30.13 | 28.97 | 29.12 | 1,802,078 | -0.46(-1.56%) |
Dec 30, 2021 | 29.21 | 30.46 | 29.01 | 29.58 | 2,867,953 | +0.62(+2.14%) |
Dec 29, 2021 | 29.30 | 29.43 | 28.25 | 28.96 | 2,399,805 | -0.59(-2.00%) |
Dec 28, 2021 | 30.50 | 30.70 | 29.25 | 29.55 | 1,575,220 | -0.65(-2.15%) |
Dec 27, 2021 | 29.33 | 30.75 | 29.22 | 30.20 | 2,250,197 | +1.14(+3.92%) |
Dec 23, 2021 | 29.14 | 29.47 | 27.81 | 29.06 | 2,805,101 | -0.23(-0.79%) |
Dec 22, 2021 | 29.27 | 29.87 | 28.86 | 29.29 | 2,139,959 | +0.05(+0.17%) |
Dec 21, 2021 | 28.02 | 29.27 | 27.99 | 29.24 | 2,720,501 | +1.71(+6.21%) |
Dec 20, 2021 | 27.76 | 28.13 | 26.80 | 27.53 | 2,917,295 | -1.23(-4.28%) |
Dec 17, 2021 | 27.98 | 29.06 | 27.47 | 28.76 | 4,384,523 | +0.01(+0.03%) |
Dec 16, 2021 | 31.78 | 31.78 | 28.27 | 28.75 | 4,268,324 | -2.05(-6.66%) |
Dec 15, 2021 | 29.68 | 30.84 | 28.20 | 30.80 | 5,627,609 | +0.20(+0.65%) |
Dec 14, 2021 | 30.01 | 31.23 | 29.79 | 30.60 | 3,129,802 | -0.95(-3.01%) |
Dec 13, 2021 | 33.59 | 33.96 | 30.42 | 31.55 | 4,195,441 | -2.06(-6.13%) |
Dec 10, 2021 | 34.59 | 35.68 | 33.05 | 33.61 | 2,496,048 | -0.39(-1.15%) |
Dec 09, 2021 | 35.06 | 35.93 | 33.73 | 34.00 | 2,435,516 | -1.32(-3.74%) |
Dec 08, 2021 | 33.69 | 36.09 | 33.27 | 35.32 | 3,636,500 | +1.72(+5.12%) |
Dec 07, 2021 | 34.90 | 35.34 | 33.35 | 33.60 | 4,154,372 | +0.94(+2.88%) |
Dec 06, 2021 | 31.26 | 33.53 | 29.82 | 32.66 | 4,722,794 | +1.27(+4.05%) |
Dec 03, 2021 | 34.16 | 35.50 | 30.26 | 31.39 | 7,183,618 | -3.05(-8.86%) |
Dec 02, 2021 | 34.77 | 35.16 | 33.62 | 34.44 | 5,974,712 | -0.45(-1.29%) |