Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.01 | 36.70 | 35.01 | 36.37 | 1,958,825 | +1.15(+3.27%) |
Oct 28, 2022 | 34.33 | 35.27 | 34.20 | 35.22 | 2,647,490 | +1.35(+3.97%) |
Oct 27, 2022 | 34.76 | 35.17 | 32.86 | 33.87 | 2,592,055 | -0.17(-0.51%) |
Oct 26, 2022 | 33.98 | 34.81 | 33.54 | 34.05 | 1,669,065 | +0.02(+0.05%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.26 | 34.03 | 1,076,375 | +0.73(+2.19%) |
Oct 24, 2022 | 33.11 | 33.43 | 32.73 | 33.30 | 1,299,350 | +0.47(+1.43%) |
Oct 21, 2022 | 32.27 | 32.84 | 31.87 | 32.83 | 1,167,455 | +0.73(+2.27%) |
Oct 20, 2022 | 33.33 | 33.41 | 31.86 | 32.10 | 1,587,170 | -1.18(-3.56%) |
Oct 19, 2022 | 32.83 | 33.32 | 32.58 | 33.29 | 1,385,475 | +0.01(+0.04%) |
Oct 18, 2022 | 32.93 | 33.39 | 32.52 | 33.27 | 1,397,720 | +0.91(+2.81%) |
Oct 17, 2022 | 31.01 | 32.39 | 30.91 | 32.36 | 1,792,825 | +1.92(+6.30%) |
Oct 14, 2022 | 31.75 | 31.82 | 30.41 | 30.45 | 963,820 | -0.94(-2.98%) |
Oct 13, 2022 | 30.17 | 31.70 | 30.01 | 31.38 | 1,279,655 | +0.59(+1.90%) |
Oct 12, 2022 | 31.34 | 31.34 | 30.77 | 30.80 | 883,300 | -0.53(-1.68%) |
Oct 11, 2022 | 30.94 | 31.74 | 30.35 | 31.32 | 1,708,645 | +0.26(+0.84%) |
Oct 10, 2022 | 31.45 | 31.77 | 30.95 | 31.06 | 1,120,895 | -0.34(-1.09%) |
Oct 07, 2022 | 31.99 | 31.99 | 31.07 | 31.40 | 1,292,340 | -0.74(-2.31%) |
Oct 06, 2022 | 32.31 | 32.38 | 31.39 | 32.15 | 1,565,195 | -0.28(-0.88%) |
Oct 05, 2022 | 31.43 | 32.56 | 31.09 | 32.43 | 2,263,635 | +0.80(+2.52%) |
Oct 04, 2022 | 30.85 | 31.70 | 30.85 | 31.63 | 2,494,810 | +1.16(+3.81%) |
Oct 03, 2022 | 29.79 | 30.56 | 29.60 | 30.47 | 2,576,970 | +1.00(+3.39%) |
Sep 30, 2022 | 29.20 | 29.59 | 28.88 | 29.47 | 37,684,976 | +0.23(+0.78%) |
Sep 29, 2022 | 29.28 | 29.35 | 28.76 | 29.24 | 3,716,575 | -0.39(-1.32%) |
Sep 28, 2022 | 29.13 | 29.86 | 28.57 | 29.64 | 3,073,130 | +0.70(+2.43%) |
Sep 27, 2022 | 29.93 | 30.10 | 28.60 | 28.93 | 3,886,095 | -0.60(-2.04%) |
Sep 26, 2022 | 31.51 | 31.75 | 29.48 | 29.54 | 7,254,585 | -4.05(-12.06%) |
Sep 23, 2022 | 33.88 | 33.88 | 32.92 | 33.59 | 835,445 | -0.40(-1.17%) |
Sep 22, 2022 | 34.67 | 34.75 | 33.70 | 33.99 | 660,245 | -0.79(-2.27%) |
Sep 21, 2022 | 35.05 | 35.76 | 34.62 | 34.78 | 983,295 | -0.09(-0.25%) |
Sep 20, 2022 | 34.91 | 35.15 | 34.43 | 34.86 | 575,470 | -0.19(-0.54%) |
Sep 19, 2022 | 34.32 | 35.06 | 34.32 | 35.05 | 753,005 | +0.37(+1.07%) |
Sep 16, 2022 | 33.97 | 34.78 | 33.72 | 34.68 | 2,914,675 | +0.44(+1.28%) |
Sep 15, 2022 | 35.20 | 35.21 | 33.61 | 34.24 | 1,912,345 | -1.17(-3.29%) |
Sep 14, 2022 | 35.46 | 35.57 | 35.14 | 35.41 | 972,015 | +0.20(+0.57%) |
Sep 13, 2022 | 35.13 | 35.50 | 35.00 | 35.21 | 1,119,840 | -0.70(-1.95%) |
Sep 12, 2022 | 35.56 | 35.91 | 35.31 | 35.91 | 938,230 | +0.51(+1.44%) |
Sep 09, 2022 | 35.23 | 35.47 | 35.20 | 35.40 | 881,570 | +0.16(+0.46%) |
Sep 08, 2022 | 34.09 | 35.26 | 34.09 | 35.24 | 1,650,300 | +1.03(+3.00%) |
Sep 07, 2022 | 33.79 | 34.23 | 33.38 | 34.21 | 750,950 | +0.43(+1.28%) |
Sep 06, 2022 | 33.05 | 35.00 | 33.05 | 33.78 | 1,327,885 | +0.84(+2.56%) |
Sep 02, 2022 | 33.76 | 34.00 | 32.74 | 32.94 | 1,045,925 | -0.70(-2.09%) |
Sep 01, 2022 | 33.37 | 33.65 | 32.97 | 33.64 | 845,440 | +0.10(+0.29%) |
Aug 31, 2022 | 33.69 | 33.84 | 33.30 | 33.54 | 941,415 | +0.01(+0.02%) |
Aug 30, 2022 | 33.84 | 33.84 | 33.25 | 33.53 | 757,635 | -0.22(-0.65%) |
Aug 29, 2022 | 33.83 | 34.12 | 33.59 | 33.75 | 720,950 | -0.34(-1.01%) |
Aug 26, 2022 | 34.98 | 34.99 | 34.06 | 34.10 | 689,590 | -0.90(-2.57%) |
Aug 25, 2022 | 34.97 | 35.22 | 34.71 | 35.00 | 447,615 | +0.23(+0.67%) |
Aug 24, 2022 | 35.09 | 35.23 | 34.57 | 34.76 | 796,800 | -0.31(-0.88%) |
Aug 23, 2022 | 34.97 | 35.37 | 34.90 | 35.07 | 770,385 | +0.01(+0.03%) |
Aug 22, 2022 | 35.25 | 35.50 | 34.93 | 35.06 | 597,835 | -0.45(-1.26%) |
Aug 19, 2022 | 35.49 | 35.68 | 35.06 | 35.51 | 1,267,535 | -0.05(-0.14%) |
Aug 18, 2022 | 35.62 | 35.96 | 35.41 | 35.55 | 592,370 | -0.12(-0.34%) |
Aug 17, 2022 | 35.12 | 35.68 | 35.05 | 35.68 | 647,450 | +0.38(+1.07%) |
Aug 16, 2022 | 34.82 | 35.39 | 34.80 | 35.30 | 771,550 | +0.35(+1.01%) |
Aug 15, 2022 | 34.61 | 35.08 | 34.58 | 34.95 | 797,115 | +0.32(+0.91%) |
Aug 12, 2022 | 34.32 | 34.84 | 34.26 | 34.63 | 862,350 | +0.45(+1.33%) |
Aug 11, 2022 | 35.28 | 35.28 | 34.08 | 34.18 | 818,455 | -0.89(-2.53%) |
Aug 10, 2022 | 35.13 | 35.40 | 34.93 | 35.06 | 649,160 | +0.42(+1.22%) |
Aug 09, 2022 | 34.59 | 35.10 | 34.52 | 34.64 | 1,043,005 | -0.04(-0.12%) |
Aug 08, 2022 | 34.75 | 34.99 | 34.28 | 34.68 | 601,325 | -0.02(-0.07%) |
Aug 05, 2022 | 33.85 | 34.85 | 33.79 | 34.70 | 697,255 | +0.59(+1.72%) |
Aug 04, 2022 | 34.11 | 34.45 | 33.83 | 34.11 | 887,155 | +0.12(+0.35%) |
Aug 03, 2022 | 33.99 | 34.37 | 33.81 | 34.00 | 1,134,935 | +0.12(+0.34%) |
Aug 02, 2022 | 33.45 | 34.00 | 33.22 | 33.88 | 1,037,885 | +0.27(+0.79%) |
Aug 01, 2022 | 33.53 | 34.17 | 33.44 | 33.61 | 1,950,195 | -0.06(-0.18%) |
Jul 29, 2022 | 33.39 | 34.25 | 33.00 | 33.67 | 2,244,395 | +0.97(+2.97%) |
Jul 28, 2022 | 29.98 | 32.83 | 28.56 | 32.70 | 2,470,375 | +3.00(+10.08%) |
Jul 27, 2022 | 29.40 | 29.75 | 29.23 | 29.71 | 1,750,730 | +0.41(+1.41%) |
Jul 26, 2022 | 28.59 | 29.38 | 28.41 | 29.30 | 902,655 | +0.54(+1.88%) |
Jul 25, 2022 | 28.72 | 28.77 | 28.46 | 28.76 | 760,660 | +0.04(+0.14%) |
Jul 22, 2022 | 28.82 | 29.30 | 28.43 | 28.72 | 1,602,890 | -0.26(-0.91%) |
Jul 21, 2022 | 28.38 | 29.31 | 28.12 | 28.98 | 1,240,580 | +0.65(+2.29%) |
Jul 20, 2022 | 28.45 | 28.65 | 27.88 | 28.33 | 2,047,770 | -1.06(-3.61%) |
Jul 19, 2022 | 29.10 | 29.65 | 28.84 | 29.39 | 1,138,085 | +0.58(+2.00%) |
Jul 18, 2022 | 29.36 | 29.56 | 28.74 | 28.82 | 745,735 | -0.32(-1.11%) |
Jul 15, 2022 | 28.83 | 29.72 | 28.70 | 29.14 | 1,826,575 | +0.69(+2.42%) |
Jul 14, 2022 | 27.81 | 28.57 | 27.77 | 28.45 | 810,575 | +0.22(+0.77%) |
Jul 13, 2022 | 27.77 | 28.58 | 27.77 | 28.23 | 903,680 | -0.00(-0.01%) |
Jul 12, 2022 | 30.55 | 30.89 | 27.80 | 28.24 | 1,904,590 | -2.31(-7.57%) |
Jul 11, 2022 | 30.38 | 30.67 | 30.18 | 30.55 | 607,955 | +0.03(+0.09%) |
Jul 08, 2022 | 30.59 | 30.89 | 30.35 | 30.52 | 795,850 | -0.10(-0.33%) |
Jul 07, 2022 | 30.26 | 30.81 | 30.26 | 30.62 | 975,540 | +0.33(+1.09%) |
Jul 06, 2022 | 29.57 | 30.69 | 29.53 | 30.29 | 718,790 | +0.78(+2.65%) |
Jul 05, 2022 | 29.43 | 29.70 | 29.04 | 29.51 | 1,360,610 | -0.15(-0.50%) |
Jul 01, 2022 | 29.28 | 29.85 | 28.83 | 29.66 | 1,075,525 | +0.19(+0.65%) |
Jun 30, 2022 | 29.56 | 29.98 | 29.17 | 29.47 | 1,259,835 | -0.34(-1.15%) |
Jun 29, 2022 | 29.16 | 29.89 | 28.82 | 29.81 | 1,217,955 | +0.73(+2.52%) |
Jun 28, 2022 | 30.69 | 31.23 | 29.06 | 29.08 | 1,482,330 | -1.61(-5.23%) |
Jun 27, 2022 | 29.83 | 30.81 | 29.68 | 30.68 | 1,323,545 | +1.00(+3.36%) |
Jun 24, 2022 | 28.75 | 29.93 | 28.72 | 29.69 | 2,327,045 | +1.16(+4.05%) |
Jun 23, 2022 | 28.21 | 28.68 | 28.14 | 28.53 | 1,356,660 | +0.43(+1.54%) |
Jun 22, 2022 | 27.29 | 28.12 | 27.29 | 28.10 | 970,720 | +0.49(+1.77%) |
Jun 21, 2022 | 27.11 | 27.61 | 26.85 | 27.61 | 860,580 | +0.75(+2.81%) |
Jun 17, 2022 | 26.98 | 27.36 | 26.79 | 26.85 | 1,396,485 | +0.08(+0.31%) |
Jun 16, 2022 | 27.25 | 27.26 | 26.71 | 26.77 | 867,685 | -0.98(-3.52%) |
Jun 15, 2022 | 28.29 | 28.39 | 27.24 | 27.75 | 941,785 | -0.22(-0.78%) |
Jun 14, 2022 | 27.95 | 28.14 | 27.59 | 27.97 | 877,250 | +0.10(+0.35%) |
Jun 13, 2022 | 28.27 | 28.51 | 27.84 | 27.87 | 993,640 | -1.16(-3.98%) |
Jun 10, 2022 | 29.00 | 29.29 | 28.80 | 29.02 | 824,520 | -0.38(-1.29%) |
Jun 09, 2022 | 29.83 | 29.87 | 29.39 | 29.40 | 636,035 | -0.59(-1.95%) |
Jun 08, 2022 | 30.26 | 30.26 | 29.74 | 29.99 | 687,230 | -0.41(-1.36%) |
Jun 07, 2022 | 29.55 | 30.42 | 29.46 | 30.40 | 1,426,240 | +0.62(+2.08%) |
Jun 06, 2022 | 29.53 | 29.92 | 29.33 | 29.78 | 1,252,735 | +0.38(+1.30%) |
Jun 03, 2022 | 29.34 | 29.50 | 28.93 | 29.40 | 734,300 | -0.21(-0.70%) |
Jun 02, 2022 | 28.75 | 29.61 | 28.75 | 29.61 | 1,422,175 | +0.80(+2.76%) |
Jun 01, 2022 | 28.56 | 28.81 | 28.05 | 28.81 | 1,164,795 | +0.37(+1.31%) |
May 31, 2022 | 28.54 | 28.60 | 27.94 | 28.44 | 857,375 | -0.32(-1.11%) |
May 27, 2022 | 28.02 | 28.85 | 27.93 | 28.76 | 980,355 | +1.00(+3.60%) |
May 26, 2022 | 26.76 | 27.88 | 26.63 | 27.76 | 1,206,470 | +0.95(+3.54%) |
May 25, 2022 | 25.76 | 26.85 | 25.66 | 26.81 | 1,058,980 | +0.90(+3.47%) |
May 24, 2022 | 25.87 | 25.91 | 25.47 | 25.91 | 732,735 | -0.24(-0.92%) |
May 23, 2022 | 26.56 | 26.80 | 26.00 | 26.15 | 1,084,950 | -0.21(-0.81%) |
May 20, 2022 | 26.43 | 26.43 | 25.79 | 26.36 | 769,940 | +0.29(+1.10%) |
May 19, 2022 | 25.68 | 26.53 | 25.65 | 26.08 | 1,005,225 | +0.32(+1.24%) |
May 18, 2022 | 26.22 | 26.57 | 25.23 | 25.76 | 1,314,315 | -0.92(-3.45%) |
May 17, 2022 | 26.96 | 27.00 | 26.61 | 26.68 | 858,790 | +0.08(+0.32%) |
May 16, 2022 | 26.90 | 27.13 | 26.43 | 26.59 | 892,525 | -0.45(-1.66%) |
May 13, 2022 | 26.64 | 27.42 | 26.55 | 27.04 | 891,350 | +0.72(+2.74%) |
May 12, 2022 | 25.95 | 26.37 | 25.44 | 26.32 | 1,016,335 | +0.26(+1.01%) |
May 11, 2022 | 26.06 | 26.61 | 25.87 | 26.05 | 1,027,085 | +0.02(+0.06%) |
May 10, 2022 | 26.69 | 26.69 | 25.79 | 26.04 | 1,124,730 | -0.29(-1.12%) |
May 09, 2022 | 27.11 | 27.49 | 26.21 | 26.33 | 1,231,890 | -1.14(-4.15%) |
May 06, 2022 | 27.53 | 27.76 | 27.14 | 27.47 | 1,108,700 | -0.21(-0.74%) |
May 05, 2022 | 28.30 | 28.93 | 27.16 | 27.68 | 2,234,585 | -0.99(-3.46%) |
May 04, 2022 | 27.42 | 28.79 | 27.00 | 28.67 | 1,594,520 | +1.25(+4.55%) |
May 03, 2022 | 27.13 | 27.55 | 26.90 | 27.42 | 897,810 | +0.33(+1.22%) |
May 02, 2022 | 27.26 | 27.27 | 26.66 | 27.09 | 1,665,280 | -0.14(-0.51%) |
Apr 29, 2022 | 28.32 | 28.44 | 27.00 | 27.23 | 2,052,490 | -1.44(-5.03%) |
Apr 28, 2022 | 29.45 | 29.45 | 28.23 | 28.67 | 935,040 | +0.06(+0.20%) |
Apr 27, 2022 | 28.17 | 28.89 | 28.02 | 28.61 | 1,291,060 | +0.52(+1.86%) |
Apr 26, 2022 | 28.79 | 29.00 | 28.07 | 28.09 | 1,075,005 | -0.91(-3.13%) |
Apr 25, 2022 | 28.83 | 29.23 | 28.54 | 29.00 | 1,459,275 | +0.00(+0.01%) |
Apr 22, 2022 | 29.93 | 30.03 | 28.86 | 29.00 | 1,032,700 | -1.05(-3.49%) |
Apr 21, 2022 | 30.65 | 31.00 | 29.88 | 30.05 | 856,245 | -0.36(-1.17%) |
Apr 20, 2022 | 29.71 | 30.63 | 29.71 | 30.40 | 1,321,220 | +0.94(+3.18%) |
Apr 19, 2022 | 28.89 | 29.64 | 28.89 | 29.46 | 958,740 | +0.69(+2.39%) |
Apr 18, 2022 | 29.03 | 29.40 | 28.50 | 28.78 | 1,499,595 | -0.37(-1.26%) |
Apr 14, 2022 | 29.12 | 29.40 | 28.93 | 29.14 | 1,475,510 | +0.12(+0.40%) |
Apr 13, 2022 | 28.79 | 29.13 | 28.53 | 29.03 | 836,670 | +0.31(+1.07%) |
Apr 12, 2022 | 29.00 | 29.28 | 28.69 | 28.72 | 1,049,420 | +0.04(+0.14%) |
Apr 11, 2022 | 29.00 | 29.00 | 28.59 | 28.68 | 1,067,390 | -0.29(-1.01%) |
Apr 08, 2022 | 29.08 | 29.29 | 28.95 | 28.97 | 935,145 | -0.15(-0.52%) |
Apr 07, 2022 | 29.24 | 29.51 | 28.87 | 29.13 | 1,552,155 | -0.26(-0.88%) |
Apr 06, 2022 | 29.37 | 29.69 | 29.06 | 29.39 | 2,135,375 | -0.45(-1.51%) |
Apr 05, 2022 | 29.06 | 29.94 | 29.03 | 29.84 | 2,255,495 | +0.89(+3.09%) |
Apr 04, 2022 | 29.03 | 29.13 | 28.65 | 28.94 | 1,479,895 | -0.08(-0.29%) |
Apr 01, 2022 | 28.63 | 29.07 | 28.43 | 29.03 | 1,217,045 | +0.37(+1.31%) |
Mar 31, 2022 | 28.79 | 29.36 | 28.57 | 28.65 | 1,530,845 | -0.20(-0.68%) |
Mar 30, 2022 | 28.31 | 28.87 | 28.20 | 28.85 | 1,640,820 | +0.58(+2.05%) |
Mar 29, 2022 | 27.48 | 28.43 | 27.48 | 28.27 | 1,805,165 | +1.01(+3.70%) |
Mar 28, 2022 | 27.25 | 27.48 | 27.09 | 27.26 | 1,260,000 | -0.09(-0.32%) |
Mar 25, 2022 | 27.50 | 27.67 | 27.02 | 27.35 | 1,504,885 | -0.13(-0.49%) |
Mar 24, 2022 | 27.79 | 27.79 | 27.04 | 27.48 | 955,445 | -0.07(-0.27%) |
Mar 23, 2022 | 27.76 | 27.89 | 27.50 | 27.56 | 610,735 | -0.36(-1.29%) |
Mar 22, 2022 | 27.67 | 28.33 | 27.57 | 27.92 | 778,745 | +0.21(+0.77%) |
Mar 21, 2022 | 27.69 | 28.22 | 27.43 | 27.70 | 794,440 | +0.19(+0.69%) |
Mar 18, 2022 | 27.06 | 27.97 | 26.95 | 27.51 | 2,311,665 | +0.23(+0.86%) |
Mar 17, 2022 | 27.82 | 28.21 | 26.92 | 27.28 | 1,158,850 | -0.73(-2.62%) |
Mar 16, 2022 | 26.78 | 28.06 | 26.52 | 28.01 | 1,595,950 | +1.70(+6.48%) |
Mar 15, 2022 | 25.46 | 26.39 | 25.10 | 26.31 | 1,307,555 | +1.06(+4.21%) |
Mar 14, 2022 | 25.01 | 25.56 | 24.90 | 25.25 | 785,690 | +0.22(+0.87%) |
Mar 11, 2022 | 25.27 | 25.41 | 24.92 | 25.03 | 872,600 | -0.10(-0.39%) |
Mar 10, 2022 | 24.55 | 25.21 | 24.40 | 25.13 | 762,305 | +0.20(+0.79%) |
Mar 09, 2022 | 24.25 | 24.93 | 24.04 | 24.93 | 1,213,060 | +1.06(+4.43%) |
Mar 08, 2022 | 24.32 | 24.39 | 23.37 | 23.87 | 1,182,450 | -0.46(-1.89%) |
Mar 07, 2022 | 24.59 | 24.59 | 24.19 | 24.33 | 924,060 | -0.32(-1.31%) |
Mar 04, 2022 | 24.32 | 24.68 | 23.58 | 24.65 | 454,620 | +0.10(+0.40%) |
Mar 03, 2022 | 24.80 | 24.81 | 24.34 | 24.55 | 613,090 | -0.15(-0.60%) |
Mar 02, 2022 | 24.74 | 25.00 | 24.37 | 24.70 | 1,194,315 | +0.09(+0.38%) |
Mar 01, 2022 | 24.02 | 24.64 | 23.97 | 24.61 | 1,530,410 | +0.45(+1.86%) |
Feb 28, 2022 | 24.08 | 24.39 | 23.93 | 24.16 | 1,787,975 | +0.18(+0.74%) |
Feb 25, 2022 | 23.61 | 23.98 | 22.96 | 23.98 | 972,430 | +0.50(+2.14%) |
Feb 24, 2022 | 24.22 | 24.22 | 22.69 | 23.48 | 1,804,270 | +0.61(+2.69%) |
Feb 23, 2022 | 22.75 | 23.02 | 22.43 | 22.86 | 1,393,480 | +0.16(+0.72%) |
Feb 22, 2022 | 22.74 | 23.09 | 22.54 | 22.70 | 1,590,280 | -0.10(-0.46%) |
Feb 18, 2022 | 22.80 | 0 | -0.47(-2.00%) | |||
Feb 17, 2022 | 23.73 | 23.81 | 23.24 | 23.27 | 466,020 | -0.68(-2.84%) |
Feb 16, 2022 | 23.90 | 24.07 | 23.68 | 23.95 | 1,007,780 | -0.05(-0.19%) |
Feb 15, 2022 | 24.04 | 24.24 | 23.84 | 24.00 | 581,745 | +0.19(+0.79%) |
Feb 14, 2022 | 24.11 | 24.24 | 23.59 | 23.81 | 785,595 | -0.34(-1.42%) |
Feb 11, 2022 | 24.31 | 24.56 | 23.84 | 24.15 | 923,940 | -0.06(-0.26%) |
Feb 10, 2022 | 24.55 | 24.82 | 24.10 | 24.22 | 607,495 | -0.80(-3.21%) |
Feb 09, 2022 | 24.99 | 25.11 | 24.84 | 25.02 | 412,615 | +0.26(+1.06%) |
Feb 08, 2022 | 24.44 | 24.91 | 24.37 | 24.76 | 641,245 | +0.24(+1.00%) |
Feb 07, 2022 | 24.40 | 24.80 | 24.29 | 24.51 | 676,840 | +0.04(+0.16%) |
Feb 04, 2022 | 24.11 | 24.71 | 23.81 | 24.47 | 777,880 | +0.20(+0.81%) |
Feb 03, 2022 | 24.02 | 24.43 | 24.28 | 1,227,325 | -0.11(-0.46%) | |
Feb 02, 2022 | 24.41 | 24.64 | 24.27 | 24.39 | 916,210 | +0.01(+0.03%) |
Feb 01, 2022 | 24.20 | 24.68 | 23.97 | 24.38 | 1,071,120 | +0.28(+1.15%) |
Jan 31, 2022 | 23.62 | 24.10 | 1,848,115 | +0.49(+2.06%) | ||
Jan 28, 2022 | 23.10 | 23.62 | 22.84 | 23.62 | 896,810 | +0.62(+2.69%) |
Jan 27, 2022 | 23.50 | 23.93 | 22.93 | 23.00 | 1,153,455 | -0.37(-1.58%) |
Jan 26, 2022 | 24.06 | 24.92 | 23.28 | 23.37 | 1,321,770 | -0.46(-1.91%) |
Jan 25, 2022 | 25.05 | 25.58 | 23.79 | 23.83 | 1,413,925 | -1.56(-6.16%) |
Jan 24, 2022 | 24.68 | 25.52 | 24.30 | 25.39 | 1,033,205 | +0.35(+1.41%) |
Jan 21, 2022 | 25.09 | 25.20 | 24.73 | 25.04 | 1,006,660 | -0.29(-1.14%) |
Jan 20, 2022 | 25.47 | 25.87 | 25.13 | 25.33 | 903,255 | +0.04(+0.17%) |
Jan 19, 2022 | 25.72 | 26.00 | 25.23 | 25.28 | 876,405 | -0.23(-0.89%) |
Jan 18, 2022 | 25.61 | 26.39 | 25.41 | 25.51 | 942,495 | -0.43(-1.67%) |
Jan 14, 2022 | 25.94 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 26.43 | 27.11 | 25.94 | 26.00 | 390,835 | -0.37(-1.39%) |
Jan 12, 2022 | 26.60 | 26.90 | 26.29 | 26.37 | 616,270 | -0.17(-0.65%) |
Jan 11, 2022 | 26.45 | 26.75 | 26.07 | 26.54 | 568,225 | +0.13(+0.49%) |
Jan 10, 2022 | 26.54 | 26.54 | 26.06 | 26.41 | 882,380 | -0.31(-1.17%) |
Jan 07, 2022 | 27.27 | 27.38 | 26.69 | 26.72 | 1,088,505 | -0.65(-2.36%) |
Jan 06, 2022 | 27.27 | 27.61 | 27.19 | 27.37 | 742,145 | +0.03(+0.12%) |
Jan 05, 2022 | 28.81 | 28.81 | 27.28 | 27.33 | 914,285 | -1.53(-5.29%) |
Jan 04, 2022 | 28.98 | 29.08 | 28.80 | 28.86 | 713,370 | -0.11(-0.38%) |
Jan 03, 2022 | 29.00 | 29.24 | 28.90 | 28.97 | 749,835 | +0.02(+0.06%) |
Dec 31, 2021 | 28.88 | 29.14 | 28.81 | 28.95 | 400,075 | +0.01(+0.03%) |
Dec 30, 2021 | 28.67 | 29.19 | 28.67 | 28.94 | 493,135 | -0.07(-0.23%) |
Dec 29, 2021 | 28.85 | 29.02 | 28.76 | 29.01 | 355,170 | +0.18(+0.61%) |
Dec 28, 2021 | 28.86 | 29.09 | 28.74 | 28.84 | 616,685 | -0.06(-0.21%) |
Dec 27, 2021 | 28.12 | 28.96 | 28.07 | 28.90 | 777,630 | +0.93(+3.33%) |
Dec 23, 2021 | 27.28 | 28.02 | 27.28 | 27.96 | 608,890 | +0.29(+1.03%) |
Dec 22, 2021 | 27.31 | 27.70 | 27.26 | 27.68 | 434,860 | +0.44(+1.62%) |
Dec 21, 2021 | 27.24 | 27.25 | 26.64 | 27.24 | 1,064,010 | +0.66(+2.48%) |
Dec 20, 2021 | 26.29 | 26.66 | 26.16 | 26.58 | 1,467,655 | +0.17(+0.66%) |
Dec 17, 2021 | 26.20 | 26.66 | 25.65 | 26.41 | 1,810,270 | -0.11(-0.43%) |
Dec 16, 2021 | 26.98 | 27.38 | 26.24 | 26.52 | 513,600 | -0.22(-0.82%) |
Dec 15, 2021 | 26.74 | 26.82 | 26.21 | 26.74 | 959,350 | +0.18(+0.67%) |
Dec 14, 2021 | 26.56 | 26.92 | 26.25 | 26.56 | 534,740 | -0.23(-0.84%) |
Dec 13, 2021 | 27.05 | 27.33 | 26.78 | 26.79 | 528,665 | -0.32(-1.19%) |
Dec 10, 2021 | 27.30 | 27.38 | 27.00 | 27.11 | 430,305 | +0.06(+0.21%) |
Dec 09, 2021 | 27.29 | 27.54 | 27.01 | 27.05 | 457,240 | -0.43(-1.58%) |
Dec 08, 2021 | 27.30 | 27.60 | 27.10 | 27.49 | 389,085 | +0.19(+0.70%) |
Dec 07, 2021 | 27.07 | 27.35 | 26.94 | 27.30 | 367,500 | +0.54(+2.01%) |
Dec 06, 2021 | 26.42 | 26.96 | 26.42 | 26.76 | 550,055 | +0.45(+1.71%) |
Dec 03, 2021 | 26.72 | 26.72 | 26.14 | 26.31 | 538,820 | -0.30(-1.13%) |
Dec 02, 2021 | 26.61 | 26.67 | 25.76 | 26.61 | 499,745 | +0.69(+2.65%) |
Dec 01, 2021 | 26.28 | 26.71 | 25.39 | 25.92 | 1,064,195 | -0.05(-0.20%) |
Nov 30, 2021 | 26.19 | 26.57 | 25.86 | 25.97 | 1,161,700 | -0.43(-1.61%) |
Nov 29, 2021 | 25.99 | 26.82 | 25.99 | 26.40 | 707,585 | +0.70(+2.74%) |
Nov 26, 2021 | 26.26 | 26.73 | 25.68 | 25.70 | 592,125 | -1.06(-3.96%) |
Nov 24, 2021 | 26.57 | 26.98 | 26.40 | 26.76 | 457,150 | -0.02(-0.08%) |
Nov 23, 2021 | 26.91 | 27.01 | 26.27 | 26.78 | 800,555 | -0.08(-0.31%) |
Nov 22, 2021 | 27.55 | 27.80 | 26.86 | 26.86 | 592,670 | -0.55(-2.00%) |
Nov 19, 2021 | 27.07 | 27.63 | 27.04 | 27.41 | 691,720 | +0.30(+1.11%) |
Nov 18, 2021 | 26.95 | 27.21 | 27.06 | 27.11 | 1,070,125 | +0.15(+0.57%) |
Nov 17, 2021 | 27.23 | 27.27 | 26.91 | 26.95 | 558,640 | -0.36(-1.31%) |
Nov 16, 2021 | 27.32 | 27.61 | 27.30 | 27.31 | 577,875 | +0.05(+0.18%) |
Nov 15, 2021 | 27.37 | 27.41 | 27.06 | 27.26 | 535,155 | +0.00(+0.01%) |
Nov 12, 2021 | 27.52 | 27.68 | 27.11 | 27.26 | 686,730 | -0.20(-0.74%) |
Nov 11, 2021 | 26.89 | 27.49 | 26.73 | 27.46 | 549,725 | +0.67(+2.49%) |
Nov 10, 2021 | 26.96 | 26.79 | 637,880 | -0.34(-1.24%) | ||
Nov 09, 2021 | 27.18 | 27.42 | 27.03 | 27.13 | 665,210 | -0.05(-0.19%) |
Nov 08, 2021 | 27.34 | 27.34 | 25.91 | 27.18 | 850,095 | -0.25(-0.90%) |
Nov 05, 2021 | 26.95 | 27.71 | 26.93 | 27.43 | 924,915 | +0.48(+1.80%) |
Nov 04, 2021 | 26.23 | 26.95 | 26.23 | 26.94 | 1,262,635 | +0.85(+3.27%) |
Nov 03, 2021 | 26.01 | 26.35 | 25.80 | 26.09 | 1,282,645 | +0.20(+0.79%) |
Nov 02, 2021 | 25.55 | 26.04 | 24.78 | 25.89 | 1,382,535 | +1.29(+5.24%) |