Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.45 | 25.77 | 25.45 | 25.48 | 1,139,370 | -0.19(-0.74%) |
Oct 28, 2022 | 25.27 | 25.77 | 25.09 | 25.67 | 1,259,679 | +0.49(+1.95%) |
Oct 27, 2022 | 25.39 | 25.64 | 25.12 | 25.18 | 1,009,697 | +0.00(+0.00%) |
Oct 26, 2022 | 25.33 | 25.59 | 25.11 | 25.18 | 1,041,742 | +0.08(+0.32%) |
Oct 25, 2022 | 24.48 | 25.30 | 24.48 | 25.10 | 1,153,910 | +0.45(+1.83%) |
Oct 24, 2022 | 24.87 | 24.96 | 24.50 | 24.65 | 489,195 | +0.01(+0.04%) |
Oct 21, 2022 | 24.07 | 24.81 | 23.82 | 24.64 | 771,862 | +0.74(+3.10%) |
Oct 20, 2022 | 24.32 | 24.60 | 23.68 | 23.90 | 932,454 | -0.36(-1.48%) |
Oct 19, 2022 | 24.38 | 24.58 | 24.11 | 24.26 | 962,325 | -0.31(-1.26%) |
Oct 18, 2022 | 24.69 | 25.06 | 24.27 | 24.57 | 722,117 | +0.49(+2.03%) |
Oct 17, 2022 | 23.99 | 24.31 | 23.75 | 24.08 | 843,233 | +0.54(+2.29%) |
Oct 14, 2022 | 24.03 | 24.30 | 23.46 | 23.54 | 1,470,736 | -0.25(-1.05%) |
Oct 13, 2022 | 22.72 | 24.11 | 22.65 | 23.79 | 1,355,264 | +0.48(+2.06%) |
Oct 12, 2022 | 23.20 | 23.55 | 22.84 | 23.31 | 1,157,777 | +0.19(+0.82%) |
Oct 11, 2022 | 23.58 | 23.85 | 23.09 | 23.12 | 1,857,595 | -0.71(-2.98%) |
Oct 10, 2022 | 23.75 | 24.05 | 23.47 | 23.83 | 1,394,642 | +0.28(+1.19%) |
Oct 07, 2022 | 23.68 | 23.79 | 23.27 | 23.55 | 1,430,078 | -0.39(-1.63%) |
Oct 06, 2022 | 24.16 | 24.39 | 23.90 | 23.94 | 706,427 | -0.34(-1.40%) |
Oct 05, 2022 | 23.94 | 24.41 | 23.84 | 24.28 | 1,232,410 | -0.13(-0.53%) |
Oct 04, 2022 | 24.02 | 24.57 | 24.02 | 24.41 | 1,553,640 | +0.92(+3.92%) |
Oct 03, 2022 | 23.14 | 23.67 | 22.91 | 23.49 | 1,745,978 | +0.75(+3.30%) |
Sep 30, 2022 | 22.71 | 23.15 | 22.48 | 22.74 | 1,264,187 | +0.13(+0.57%) |
Sep 29, 2022 | 22.63 | 22.63 | 22.25 | 22.61 | 1,324,465 | -0.40(-1.74%) |
Sep 28, 2022 | 21.87 | 23.15 | 21.70 | 23.01 | 1,518,904 | +1.29(+5.94%) |
Sep 27, 2022 | 22.36 | 22.56 | 21.49 | 21.72 | 1,958,738 | -0.41(-1.85%) |
Sep 26, 2022 | 22.27 | 22.70 | 22.00 | 22.13 | 2,324,440 | -0.39(-1.73%) |
Sep 23, 2022 | 22.51 | 22.71 | 22.01 | 22.52 | 1,873,710 | -0.47(-2.04%) |
Sep 22, 2022 | 23.74 | 23.74 | 22.93 | 22.99 | 1,272,505 | -0.65(-2.75%) |
Sep 21, 2022 | 24.32 | 24.50 | 23.59 | 23.64 | 1,336,392 | -0.48(-1.99%) |
Sep 20, 2022 | 23.96 | 24.26 | 23.66 | 24.12 | 1,316,914 | -0.22(-0.90%) |
Sep 19, 2022 | 23.37 | 24.44 | 23.37 | 24.34 | 1,372,999 | +0.65(+2.74%) |
Sep 16, 2022 | 24.26 | 24.29 | 23.54 | 23.69 | 3,534,003 | -1.05(-4.24%) |
Sep 15, 2022 | 24.97 | 25.37 | 24.68 | 24.74 | 931,787 | -0.50(-1.98%) |
Sep 14, 2022 | 25.40 | 25.48 | 24.91 | 25.24 | 1,173,006 | -0.27(-1.06%) |
Sep 13, 2022 | 25.78 | 26.07 | 25.43 | 25.51 | 971,263 | -0.96(-3.63%) |
Sep 12, 2022 | 26.58 | 27.02 | 26.38 | 26.47 | 922,879 | +0.15(+0.57%) |
Sep 09, 2022 | 26.06 | 26.52 | 26.03 | 26.32 | 740,296 | +0.55(+2.13%) |
Sep 08, 2022 | 25.20 | 25.94 | 24.88 | 25.77 | 968,471 | +0.20(+0.78%) |
Sep 07, 2022 | 24.65 | 25.57 | 24.52 | 25.57 | 1,007,652 | +0.72(+2.90%) |
Sep 06, 2022 | 24.99 | 25.09 | 24.57 | 24.85 | 1,125,021 | +0.12(+0.49%) |
Sep 02, 2022 | 25.27 | 25.52 | 24.68 | 24.73 | 854,514 | -0.11(-0.44%) |
Sep 01, 2022 | 24.83 | 24.99 | 24.34 | 24.84 | 1,091,536 | -0.38(-1.51%) |
Aug 31, 2022 | 25.48 | 25.78 | 24.98 | 25.22 | 940,571 | -0.30(-1.18%) |
Aug 30, 2022 | 26.10 | 26.20 | 25.39 | 25.52 | 869,671 | -0.48(-1.85%) |
Aug 29, 2022 | 25.62 | 26.21 | 25.50 | 26.00 | 559,979 | +0.09(+0.35%) |
Aug 26, 2022 | 26.87 | 26.91 | 25.88 | 25.91 | 684,216 | -1.00(-3.72%) |
Aug 25, 2022 | 26.43 | 27.12 | 26.40 | 26.91 | 503,258 | +0.66(+2.51%) |
Aug 24, 2022 | 26.21 | 26.66 | 26.18 | 26.25 | 579,116 | -0.11(-0.42%) |
Aug 23, 2022 | 26.01 | 26.68 | 26.01 | 26.36 | 803,276 | +0.36(+1.38%) |
Aug 22, 2022 | 25.98 | 26.09 | 25.70 | 26.00 | 614,871 | -0.53(-2.00%) |
Aug 19, 2022 | 26.95 | 26.95 | 26.32 | 26.53 | 866,241 | -0.70(-2.57%) |
Aug 18, 2022 | 26.70 | 27.48 | 26.58 | 27.23 | 1,220,277 | +0.60(+2.25%) |
Aug 17, 2022 | 27.10 | 27.22 | 26.50 | 26.63 | 647,500 | -0.91(-3.30%) |
Aug 16, 2022 | 26.83 | 27.59 | 26.81 | 27.54 | 1,460,365 | +0.54(+2.00%) |
Aug 15, 2022 | 26.40 | 27.01 | 26.40 | 27.00 | 788,947 | +0.19(+0.71%) |
Aug 12, 2022 | 26.30 | 26.85 | 26.29 | 26.81 | 626,369 | +0.45(+1.71%) |
Aug 11, 2022 | 27.08 | 27.10 | 26.36 | 26.36 | 1,189,972 | +0.27(+1.03%) |
Aug 10, 2022 | 26.14 | 26.50 | 26.05 | 26.09 | 1,268,333 | +0.50(+1.95%) |
Aug 09, 2022 | 25.72 | 25.90 | 25.46 | 25.59 | 726,240 | -0.24(-0.93%) |
Aug 08, 2022 | 26.00 | 26.19 | 25.75 | 25.83 | 813,231 | +0.08(+0.31%) |
Aug 05, 2022 | 25.37 | 25.92 | 25.15 | 25.75 | 1,051,746 | +0.30(+1.18%) |
Aug 04, 2022 | 25.73 | 25.80 | 25.44 | 25.45 | 1,272,857 | -0.26(-1.01%) |
Aug 03, 2022 | 25.48 | 25.97 | 25.21 | 25.71 | 1,904,010 | +0.37(+1.46%) |
Aug 02, 2022 | 26.64 | 27.00 | 25.20 | 25.34 | 2,129,627 | -1.72(-6.36%) |
Aug 01, 2022 | 26.77 | 27.36 | 26.32 | 27.06 | 1,664,735 | +0.02(+0.07%) |
Jul 29, 2022 | 26.71 | 27.10 | 26.59 | 27.04 | 2,000,204 | +0.52(+1.96%) |
Jul 28, 2022 | 26.26 | 26.57 | 25.98 | 26.52 | 1,303,886 | +0.37(+1.41%) |
Jul 27, 2022 | 25.84 | 26.32 | 25.72 | 26.15 | 791,663 | +0.47(+1.83%) |
Jul 26, 2022 | 25.67 | 26.02 | 25.57 | 25.68 | 876,713 | -0.19(-0.73%) |
Jul 25, 2022 | 25.69 | 26.00 | 25.40 | 25.87 | 687,605 | +0.52(+2.05%) |
Jul 22, 2022 | 25.85 | 26.01 | 25.18 | 25.35 | 550,088 | -0.35(-1.36%) |
Jul 21, 2022 | 25.21 | 25.70 | 25.05 | 25.70 | 741,360 | +0.20(+0.78%) |
Jul 20, 2022 | 24.97 | 25.55 | 24.82 | 25.50 | 1,043,864 | +0.45(+1.80%) |
Jul 19, 2022 | 24.31 | 25.09 | 24.29 | 25.05 | 1,002,875 | +1.15(+4.81%) |
Jul 18, 2022 | 24.29 | 24.47 | 23.80 | 23.90 | 788,662 | +0.06(+0.25%) |
Jul 15, 2022 | 23.72 | 23.91 | 23.32 | 23.84 | 553,254 | +0.52(+2.23%) |
Jul 14, 2022 | 23.38 | 23.50 | 22.73 | 23.32 | 1,106,249 | -0.54(-2.26%) |
Jul 13, 2022 | 23.61 | 24.15 | 23.34 | 23.86 | 1,208,210 | -0.08(-0.33%) |
Jul 12, 2022 | 23.93 | 24.53 | 23.80 | 23.94 | 908,459 | -0.11(-0.46%) |
Jul 11, 2022 | 23.95 | 24.31 | 23.77 | 24.05 | 753,756 | -0.26(-1.07%) |
Jul 08, 2022 | 24.42 | 24.54 | 23.80 | 24.31 | 1,273,541 | -0.02(-0.08%) |
Jul 07, 2022 | 24.23 | 24.57 | 23.99 | 24.33 | 2,141,866 | +0.48(+2.01%) |
Jul 06, 2022 | 23.58 | 24.00 | 23.05 | 23.85 | 1,968,616 | +0.27(+1.15%) |
Jul 05, 2022 | 24.12 | 24.26 | 23.04 | 23.58 | 2,578,781 | -1.16(-4.69%) |
Jul 01, 2022 | 24.75 | 25.19 | 24.23 | 24.74 | 1,953,158 | -0.13(-0.52%) |
Jun 30, 2022 | 24.96 | 25.38 | 24.59 | 24.87 | 1,226,398 | -0.48(-1.89%) |
Jun 29, 2022 | 25.72 | 25.90 | 24.99 | 25.35 | 1,774,599 | -0.39(-1.52%) |
Jun 28, 2022 | 25.97 | 26.33 | 25.48 | 25.74 | 2,364,941 | -0.02(-0.08%) |
Jun 27, 2022 | 25.35 | 26.24 | 25.25 | 25.76 | 1,337,990 | +0.44(+1.74%) |
Jun 24, 2022 | 24.87 | 25.58 | 24.75 | 25.32 | 3,741,991 | +0.65(+2.63%) |
Jun 23, 2022 | 26.13 | 26.39 | 24.54 | 24.67 | 2,337,019 | -1.46(-5.59%) |
Jun 22, 2022 | 25.78 | 26.43 | 25.58 | 26.13 | 2,704,647 | -0.28(-1.06%) |
Jun 21, 2022 | 27.19 | 27.36 | 26.36 | 26.41 | 2,620,038 | -0.33(-1.23%) |
Jun 17, 2022 | 27.52 | 27.81 | 26.55 | 26.74 | 3,440,858 | -0.85(-3.08%) |
Jun 16, 2022 | 28.92 | 29.15 | 27.41 | 27.59 | 2,847,737 | -2.25(-7.54%) |
Jun 15, 2022 | 30.07 | 30.61 | 29.36 | 29.84 | 2,267,695 | +0.37(+1.26%) |
Jun 14, 2022 | 28.68 | 29.78 | 28.58 | 29.47 | 3,007,686 | +1.00(+3.51%) |
Jun 13, 2022 | 29.83 | 29.84 | 28.27 | 28.47 | 2,136,304 | -2.01(-6.59%) |
Jun 10, 2022 | 30.90 | 31.38 | 30.41 | 30.48 | 2,013,602 | -1.05(-3.33%) |
Jun 09, 2022 | 31.81 | 31.89 | 31.44 | 31.53 | 1,323,708 | -0.25(-0.79%) |
Jun 08, 2022 | 32.04 | 32.04 | 31.47 | 31.78 | 1,723,788 | -0.57(-1.76%) |
Jun 07, 2022 | 31.90 | 32.58 | 31.69 | 32.35 | 1,518,747 | +0.14(+0.43%) |
Jun 06, 2022 | 31.64 | 32.37 | 31.51 | 32.21 | 1,021,266 | +0.63(+1.99%) |
Jun 03, 2022 | 32.00 | 32.15 | 31.42 | 31.58 | 1,003,801 | -0.42(-1.31%) |
Jun 02, 2022 | 30.80 | 32.00 | 30.73 | 32.00 | 1,962,747 | +1.38(+4.51%) |
Jun 01, 2022 | 30.96 | 31.19 | 30.15 | 30.62 | 1,134,597 | -0.10(-0.33%) |
May 31, 2022 | 30.79 | 30.96 | 30.48 | 30.72 | 748,669 | -0.47(-1.51%) |
May 27, 2022 | 30.17 | 31.25 | 30.17 | 31.19 | 1,060,803 | +1.14(+3.79%) |
May 26, 2022 | 29.97 | 30.31 | 29.76 | 30.05 | 915,139 | +0.55(+1.86%) |
May 25, 2022 | 29.14 | 29.58 | 29.00 | 29.50 | 1,444,879 | +0.76(+2.64%) |
May 24, 2022 | 28.55 | 28.98 | 28.46 | 28.74 | 1,155,389 | -0.09(-0.31%) |
May 23, 2022 | 28.81 | 29.02 | 28.50 | 28.83 | 920,474 | +0.34(+1.19%) |
May 20, 2022 | 29.00 | 29.05 | 27.88 | 28.49 | 810,928 | +0.00(+0.00%) |
May 19, 2022 | 27.94 | 28.80 | 27.85 | 28.49 | 1,049,230 | +0.15(+0.53%) |
May 18, 2022 | 28.75 | 29.38 | 28.21 | 28.34 | 875,455 | -0.69(-2.38%) |
May 17, 2022 | 28.74 | 29.18 | 28.61 | 29.03 | 1,835,559 | +0.94(+3.35%) |
May 16, 2022 | 28.36 | 28.83 | 27.99 | 28.09 | 1,012,290 | -0.43(-1.51%) |
May 13, 2022 | 27.72 | 28.82 | 27.55 | 28.52 | 1,255,468 | +1.34(+4.93%) |
May 12, 2022 | 27.48 | 27.58 | 26.60 | 27.18 | 1,493,017 | -0.57(-2.05%) |
May 11, 2022 | 27.98 | 29.32 | 27.43 | 27.75 | 1,620,245 | +0.07(+0.25%) |
May 10, 2022 | 29.47 | 30.64 | 27.26 | 27.68 | 2,149,958 | -0.65(-2.29%) |
May 09, 2022 | 29.06 | 29.41 | 28.15 | 28.33 | 1,659,746 | -1.39(-4.68%) |
May 06, 2022 | 30.06 | 30.50 | 29.31 | 29.72 | 1,510,739 | -0.52(-1.72%) |
May 05, 2022 | 30.70 | 30.80 | 29.78 | 30.24 | 761,975 | -0.69(-2.23%) |
May 04, 2022 | 30.39 | 30.94 | 29.64 | 30.93 | 664,589 | +0.57(+1.88%) |
May 03, 2022 | 29.50 | 30.46 | 29.37 | 30.36 | 1,250,733 | +0.96(+3.27%) |
May 02, 2022 | 29.18 | 29.66 | 28.58 | 29.40 | 830,322 | +0.28(+0.96%) |
Apr 29, 2022 | 29.43 | 30.11 | 29.07 | 29.12 | 1,073,680 | -0.62(-2.08%) |
Apr 28, 2022 | 30.08 | 30.31 | 28.89 | 29.74 | 865,490 | +0.01(+0.03%) |
Apr 27, 2022 | 29.49 | 29.95 | 29.19 | 29.73 | 1,397,378 | +0.24(+0.81%) |
Apr 26, 2022 | 30.39 | 30.77 | 29.46 | 29.49 | 947,486 | -1.10(-3.60%) |
Apr 25, 2022 | 30.19 | 30.66 | 29.43 | 30.59 | 1,413,462 | +0.00(+0.00%) |
Apr 22, 2022 | 31.46 | 31.79 | 30.59 | 30.59 | 2,160,301 | -1.18(-3.71%) |
Apr 21, 2022 | 32.10 | 32.49 | 31.60 | 31.77 | 1,009,642 | -0.25(-0.78%) |
Apr 20, 2022 | 31.89 | 32.24 | 31.87 | 32.02 | 584,115 | +0.49(+1.55%) |
Apr 19, 2022 | 30.83 | 31.65 | 30.64 | 31.53 | 606,203 | +0.94(+3.07%) |
Apr 18, 2022 | 30.88 | 31.14 | 30.36 | 30.59 | 638,994 | -0.21(-0.68%) |
Apr 14, 2022 | 31.08 | 31.37 | 30.61 | 30.80 | 607,091 | -0.26(-0.84%) |
Apr 13, 2022 | 30.19 | 31.14 | 30.19 | 31.06 | 1,181,402 | +0.97(+3.22%) |
Apr 12, 2022 | 30.39 | 30.79 | 29.98 | 30.09 | 1,018,160 | -0.13(-0.43%) |
Apr 11, 2022 | 30.11 | 30.82 | 29.94 | 30.22 | 998,604 | -0.04(-0.13%) |
Apr 08, 2022 | 30.37 | 30.76 | 30.17 | 30.26 | 1,226,649 | -0.11(-0.36%) |
Apr 07, 2022 | 30.86 | 30.93 | 30.17 | 30.37 | 1,133,158 | -0.39(-1.27%) |
Apr 06, 2022 | 31.22 | 31.36 | 30.74 | 30.76 | 1,467,010 | -0.85(-2.69%) |
Apr 05, 2022 | 31.83 | 32.07 | 31.59 | 31.61 | 1,074,504 | -0.31(-0.97%) |
Apr 04, 2022 | 32.00 | 32.41 | 31.53 | 31.92 | 1,495,625 | -0.19(-0.59%) |
Apr 01, 2022 | 32.25 | 32.68 | 31.99 | 32.11 | 977,204 | -0.03(-0.09%) |
Mar 31, 2022 | 32.17 | 32.63 | 32.11 | 32.14 | 1,141,001 | -0.14(-0.43%) |
Mar 30, 2022 | 33.14 | 33.30 | 32.09 | 32.28 | 1,079,941 | -0.67(-2.03%) |
Mar 29, 2022 | 33.17 | 33.34 | 32.72 | 32.95 | 2,901,829 | +0.05(+0.15%) |
Mar 28, 2022 | 33.14 | 33.28 | 32.62 | 32.90 | 1,482,971 | -0.50(-1.50%) |
Mar 25, 2022 | 33.71 | 33.79 | 33.08 | 33.40 | 949,557 | -0.11(-0.33%) |
Mar 24, 2022 | 33.55 | 33.61 | 33.27 | 33.51 | 1,346,068 | +0.05(+0.15%) |
Mar 23, 2022 | 33.50 | 33.65 | 33.11 | 33.46 | 1,243,465 | -0.32(-0.95%) |
Mar 22, 2022 | 34.00 | 34.00 | 33.34 | 33.78 | 2,192,546 | +1.31(+4.03%) |
Mar 21, 2022 | 32.53 | 32.78 | 32.20 | 32.47 | 1,369,225 | -0.04(-0.12%) |
Mar 18, 2022 | 32.89 | 32.89 | 31.86 | 32.51 | 1,841,676 | -0.51(-1.54%) |
Mar 17, 2022 | 32.51 | 33.14 | 32.41 | 33.02 | 1,102,472 | +0.36(+1.10%) |
Mar 16, 2022 | 32.50 | 33.38 | 32.01 | 32.66 | 1,544,957 | +0.50(+1.55%) |
Mar 15, 2022 | 32.09 | 32.52 | 31.77 | 32.16 | 1,551,057 | +0.30(+0.94%) |
Mar 14, 2022 | 30.97 | 32.08 | 30.86 | 31.86 | 1,918,672 | +1.21(+3.95%) |
Mar 11, 2022 | 30.10 | 30.80 | 30.10 | 30.65 | 1,647,422 | +0.80(+2.68%) |
Mar 10, 2022 | 28.70 | 29.91 | 29.85 | 1,022,554 | +0.33(+1.12%) | |
Mar 09, 2022 | 29.07 | 29.92 | 28.96 | 29.52 | 1,555,833 | +1.48(+5.28%) |
Mar 08, 2022 | 28.06 | 28.74 | 27.58 | 28.04 | 1,528,959 | +0.39(+1.41%) |
Mar 07, 2022 | 29.18 | 29.36 | 27.54 | 27.65 | 1,508,561 | -1.61(-5.50%) |
Mar 04, 2022 | 30.36 | 30.41 | 29.09 | 29.26 | 1,020,013 | -1.63(-5.28%) |
Mar 03, 2022 | 31.28 | 31.37 | 30.46 | 30.89 | 631,653 | -0.20(-0.64%) |
Mar 02, 2022 | 30.19 | 31.20 | 30.19 | 31.09 | 971,193 | +1.29(+4.33%) |
Mar 01, 2022 | 30.74 | 30.96 | 29.48 | 29.80 | 1,241,564 | -0.91(-2.96%) |
Feb 28, 2022 | 30.16 | 31.06 | 30.01 | 30.71 | 1,304,580 | +0.25(+0.82%) |
Feb 25, 2022 | 29.50 | 30.77 | 29.71 | 30.46 | 1,520,369 | +2.05(+7.22%) |
Feb 24, 2022 | 27.64 | 28.50 | 27.31 | 28.41 | 1,198,093 | -0.11(-0.39%) |
Feb 23, 2022 | 29.37 | 29.50 | 28.51 | 28.52 | 817,580 | -0.71(-2.43%) |
Feb 22, 2022 | 29.24 | 29.55 | 28.88 | 29.23 | 800,604 | -0.07(-0.24%) |
Feb 18, 2022 | 29.30 | 0 | -0.35(-1.18%) | |||
Feb 17, 2022 | 29.85 | 30.14 | 29.54 | 29.65 | 625,459 | -0.56(-1.85%) |
Feb 16, 2022 | 29.37 | 30.26 | 29.37 | 30.21 | 1,130,478 | +0.72(+2.44%) |
Feb 15, 2022 | 28.76 | 29.69 | 28.59 | 29.49 | 1,448,090 | +1.19(+4.20%) |
Feb 14, 2022 | 28.80 | 28.96 | 28.01 | 28.30 | 911,717 | -0.32(-1.12%) |
Feb 11, 2022 | 28.91 | 29.44 | 28.39 | 28.62 | 746,829 | -0.46(-1.58%) |
Feb 10, 2022 | 28.82 | 29.50 | 28.82 | 29.08 | 1,456,131 | -0.15(-0.51%) |
Feb 09, 2022 | 28.68 | 29.62 | 28.67 | 29.23 | 1,228,760 | +0.86(+3.03%) |
Feb 08, 2022 | 27.61 | 28.48 | 27.36 | 28.37 | 660,479 | +0.95(+3.46%) |
Feb 07, 2022 | 27.42 | 27.74 | 27.25 | 27.42 | 379,292 | +0.11(+0.40%) |
Feb 04, 2022 | 27.36 | 27.68 | 27.12 | 27.31 | 713,960 | -0.19(-0.69%) |
Feb 03, 2022 | 27.77 | 27.50 | 518,707 | -0.45(-1.61%) | ||
Feb 02, 2022 | 27.64 | 28.18 | 27.48 | 27.95 | 791,819 | +0.14(+0.50%) |
Feb 01, 2022 | 26.51 | 27.88 | 26.40 | 27.81 | 885,885 | +1.31(+4.94%) |
Jan 31, 2022 | 26.19 | 26.56 | 26.02 | 26.50 | 1,386,382 | -0.06(-0.23%) |
Jan 28, 2022 | 26.57 | 26.57 | 25.92 | 26.56 | 1,525,215 | -0.02(-0.08%) |
Jan 27, 2022 | 27.48 | 27.82 | 26.46 | 26.58 | 1,345,097 | -0.70(-2.57%) |
Jan 26, 2022 | 27.27 | 27.85 | 26.93 | 27.28 | 1,890,213 | +0.30(+1.11%) |
Jan 25, 2022 | 26.64 | 27.20 | 26.17 | 26.98 | 827,862 | -0.20(-0.74%) |
Jan 24, 2022 | 26.27 | 27.25 | 26.07 | 27.18 | 917,918 | +0.28(+1.04%) |
Jan 21, 2022 | 27.11 | 27.49 | 26.70 | 26.90 | 1,273,167 | -0.35(-1.28%) |
Jan 20, 2022 | 27.28 | 28.08 | 27.04 | 27.25 | 877,697 | -0.03(-0.11%) |
Jan 19, 2022 | 28.22 | 28.22 | 27.25 | 27.28 | 898,426 | -0.67(-2.40%) |
Jan 18, 2022 | 28.57 | 28.75 | 27.63 | 27.95 | 1,055,399 | -1.05(-3.62%) |
Jan 14, 2022 | 29.00 | 0 | +0.83(+2.95%) | |||
Jan 13, 2022 | 27.96 | 28.36 | 27.95 | 28.17 | 676,099 | +0.33(+1.19%) |
Jan 12, 2022 | 27.93 | 28.09 | 27.61 | 27.84 | 672,985 | +0.04(+0.14%) |
Jan 11, 2022 | 27.53 | 27.85 | 27.09 | 27.80 | 957,065 | +0.13(+0.47%) |
Jan 10, 2022 | 27.80 | 28.10 | 27.22 | 27.67 | 907,738 | -0.33(-1.18%) |
Jan 07, 2022 | 28.39 | 28.59 | 27.97 | 28.00 | 620,669 | -0.49(-1.72%) |
Jan 06, 2022 | 28.38 | 28.62 | 28.11 | 28.49 | 833,967 | +0.37(+1.32%) |
Jan 05, 2022 | 28.81 | 28.95 | 28.05 | 28.12 | 786,032 | -0.57(-1.99%) |
Jan 04, 2022 | 28.50 | 28.95 | 28.22 | 28.69 | 767,598 | +0.61(+2.17%) |
Jan 03, 2022 | 28.69 | 28.85 | 27.80 | 28.08 | 631,257 | -0.27(-0.95%) |
Dec 31, 2021 | 28.04 | 28.51 | 27.93 | 28.35 | 394,222 | +0.25(+0.89%) |
Dec 30, 2021 | 28.31 | 28.59 | 28.02 | 28.10 | 507,078 | -0.34(-1.20%) |
Dec 29, 2021 | 28.13 | 28.51 | 28.09 | 28.44 | 770,559 | +0.34(+1.21%) |
Dec 28, 2021 | 27.70 | 28.27 | 27.70 | 28.10 | 646,842 | +0.33(+1.19%) |
Dec 27, 2021 | 27.50 | 27.91 | 27.22 | 27.77 | 872,027 | +0.37(+1.35%) |
Dec 23, 2021 | 27.37 | 27.59 | 27.35 | 27.40 | 656,016 | +0.15(+0.55%) |
Dec 22, 2021 | 26.90 | 27.44 | 26.82 | 27.25 | 836,660 | +0.49(+1.83%) |
Dec 21, 2021 | 26.63 | 26.99 | 26.58 | 26.76 | 1,242,425 | +0.47(+1.79%) |
Dec 20, 2021 | 25.95 | 26.37 | 25.30 | 26.29 | 1,571,412 | -0.12(-0.45%) |
Dec 17, 2021 | 26.69 | 26.91 | 26.22 | 26.41 | 2,770,065 | -0.40(-1.49%) |
Dec 16, 2021 | 27.21 | 27.78 | 26.81 | 26.81 | 965,851 | -0.24(-0.89%) |
Dec 15, 2021 | 26.99 | 27.13 | 26.41 | 27.05 | 1,208,082 | +0.28(+1.05%) |
Dec 14, 2021 | 26.84 | 27.11 | 26.66 | 26.77 | 783,826 | -0.17(-0.63%) |
Dec 13, 2021 | 27.47 | 27.69 | 26.90 | 26.94 | 1,033,833 | -0.83(-2.99%) |
Dec 10, 2021 | 28.19 | 28.39 | 27.55 | 27.77 | 1,178,718 | -0.18(-0.64%) |
Dec 09, 2021 | 27.80 | 28.28 | 27.74 | 27.95 | 980,654 | -0.09(-0.32%) |
Dec 08, 2021 | 28.16 | 28.56 | 28.04 | 28.04 | 949,073 | -0.18(-0.64%) |
Dec 07, 2021 | 27.76 | 28.68 | 27.76 | 28.22 | 817,633 | +0.93(+3.41%) |
Dec 06, 2021 | 26.77 | 27.41 | 26.53 | 27.29 | 3,323,759 | +0.97(+3.69%) |
Dec 03, 2021 | 26.82 | 27.03 | 26.07 | 26.32 | 804,164 | -0.35(-1.31%) |
Dec 02, 2021 | 26.01 | 26.85 | 26.01 | 26.67 | 938,763 | +0.87(+3.37%) |
Dec 01, 2021 | 26.62 | 27.09 | 25.80 | 25.80 | 1,124,101 | -0.11(-0.42%) |
Nov 30, 2021 | 26.76 | 26.84 | 25.91 | 25.91 | 915,069 | -1.14(-4.21%) |
Nov 29, 2021 | 27.34 | 27.40 | 26.92 | 27.05 | 894,532 | +0.06(+0.22%) |
Nov 26, 2021 | 27.27 | 27.33 | 26.46 | 26.99 | 625,680 | -1.15(-4.09%) |
Nov 24, 2021 | 28.24 | 28.47 | 28.03 | 28.14 | 583,444 | -0.35(-1.23%) |
Nov 23, 2021 | 28.40 | 28.80 | 28.37 | 28.49 | 642,890 | +0.07(+0.25%) |
Nov 22, 2021 | 28.32 | 28.68 | 28.11 | 28.42 | 1,024,340 | +0.33(+1.17%) |
Nov 19, 2021 | 28.18 | 28.41 | 28.04 | 28.09 | 487,477 | -0.36(-1.27%) |
Nov 18, 2021 | 29.23 | 28.46 | 28.30 | 28.45 | 585,770 | -0.64(-2.20%) |
Nov 17, 2021 | 29.16 | 29.40 | 28.69 | 29.09 | 1,530,149 | -0.06(-0.21%) |
Nov 16, 2021 | 28.78 | 29.31 | 28.63 | 29.15 | 1,120,688 | +0.19(+0.66%) |
Nov 15, 2021 | 29.00 | 29.22 | 28.78 | 28.96 | 1,398,654 | +0.06(+0.21%) |
Nov 12, 2021 | 28.53 | 28.98 | 28.37 | 28.90 | 741,453 | +0.56(+1.98%) |
Nov 11, 2021 | 28.24 | 28.67 | 28.21 | 28.34 | 616,715 | +0.09(+0.32%) |
Nov 10, 2021 | 28.44 | 28.24 | 28.25 | 775,195 | -0.27(-0.95%) | |
Nov 09, 2021 | 28.75 | 29.00 | 28.43 | 28.52 | 955,369 | -0.22(-0.77%) |
Nov 08, 2021 | 29.52 | 29.77 | 28.68 | 28.74 | 1,237,166 | -0.42(-1.44%) |
Nov 05, 2021 | 29.08 | 29.49 | 28.89 | 29.16 | 2,047,618 | +0.48(+1.67%) |
Nov 04, 2021 | 29.43 | 29.44 | 28.59 | 28.68 | 1,133,655 | -0.52(-1.78%) |
Nov 03, 2021 | 28.09 | 29.60 | 27.98 | 29.20 | 2,614,312 | +1.27(+4.55%) |
Nov 02, 2021 | 27.40 | 28.50 | 26.98 | 27.93 | 4,708,303 | +1.75(+6.68%) |