Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.58 | 28.66 | 28.27 | 28.37 | 15,916,507 | -0.16(-0.55%) |
Oct 28, 2022 | 28.34 | 28.66 | 28.18 | 28.53 | 14,527,252 | +0.40(+1.42%) |
Oct 27, 2022 | 28.24 | 28.64 | 28.08 | 28.13 | 14,443,070 | +0.04(+0.14%) |
Oct 26, 2022 | 28.39 | 28.67 | 27.99 | 28.09 | 21,595,454 | +0.01(+0.03%) |
Oct 25, 2022 | 27.56 | 28.15 | 27.50 | 28.08 | 20,140,376 | +0.59(+2.13%) |
Oct 24, 2022 | 27.09 | 27.86 | 27.08 | 27.49 | 21,583,824 | +0.61(+2.25%) |
Oct 21, 2022 | 27.08 | 27.80 | 26.32 | 26.89 | 30,088,250 | +0.45(+1.70%) |
Oct 20, 2022 | 26.67 | 27.18 | 26.15 | 26.44 | 21,424,436 | -0.82(-3.01%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.04 | 27.26 | 15,821,693 | -0.48(-1.72%) |
Oct 18, 2022 | 28.00 | 28.24 | 27.45 | 27.74 | 16,807,208 | +0.25(+0.92%) |
Oct 17, 2022 | 27.20 | 27.59 | 27.17 | 27.48 | 18,191,632 | +0.82(+3.08%) |
Oct 14, 2022 | 27.19 | 27.24 | 26.55 | 26.66 | 15,858,518 | -0.19(-0.69%) |
Oct 13, 2022 | 25.54 | 27.10 | 25.19 | 26.85 | 19,037,360 | +0.83(+3.19%) |
Oct 12, 2022 | 25.94 | 26.54 | 25.87 | 26.02 | 14,097,335 | +0.14(+0.53%) |
Oct 11, 2022 | 25.85 | 26.18 | 25.72 | 25.88 | 18,509,612 | -0.08(-0.30%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.94 | 25.96 | 16,453,208 | -0.18(-0.67%) |
Oct 07, 2022 | 26.45 | 26.59 | 26.00 | 26.14 | 14,839,717 | -0.58(-2.16%) |
Oct 06, 2022 | 27.13 | 27.22 | 26.68 | 26.71 | 15,534,703 | -0.45(-1.65%) |
Oct 05, 2022 | 27.11 | 27.39 | 26.77 | 27.16 | 16,417,991 | -0.29(-1.07%) |
Oct 04, 2022 | 27.12 | 27.53 | 27.12 | 27.45 | 15,908,712 | +0.68(+2.55%) |
Oct 03, 2022 | 26.39 | 26.97 | 26.27 | 26.77 | 16,424,496 | +0.76(+2.93%) |
Sep 30, 2022 | 26.52 | 26.61 | 25.98 | 26.01 | 24,725,244 | -0.54(-2.02%) |
Sep 29, 2022 | 26.71 | 26.75 | 26.14 | 26.55 | 15,801,960 | -0.43(-1.59%) |
Sep 28, 2022 | 26.27 | 27.11 | 26.22 | 26.97 | 18,751,254 | +0.40(+1.51%) |
Sep 27, 2022 | 26.80 | 27.09 | 26.26 | 26.57 | 18,930,380 | -0.20(-0.77%) |
Sep 26, 2022 | 26.91 | 27.13 | 26.58 | 26.78 | 17,668,860 | -0.24(-0.90%) |
Sep 23, 2022 | 27.86 | 27.91 | 26.83 | 27.02 | 24,525,812 | -0.87(-3.11%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.83 | 27.89 | 17,572,446 | -0.56(-1.96%) |
Sep 21, 2022 | 29.01 | 29.29 | 28.44 | 28.45 | 13,095,058 | -0.32(-1.12%) |
Sep 20, 2022 | 28.77 | 28.96 | 28.38 | 28.77 | 18,069,454 | -0.40(-1.37%) |
Sep 19, 2022 | 28.62 | 29.21 | 28.57 | 29.17 | 19,853,166 | +0.38(+1.32%) |
Sep 16, 2022 | 28.70 | 29.09 | 28.21 | 28.79 | 49,672,236 | -0.66(-2.25%) |
Sep 15, 2022 | 30.56 | 30.71 | 29.33 | 29.45 | 35,609,520 | -1.03(-3.39%) |
Sep 14, 2022 | 30.44 | 30.59 | 29.70 | 30.49 | 23,598,684 | -0.32(-1.05%) |
Sep 13, 2022 | 31.52 | 31.57 | 30.68 | 30.81 | 14,499,679 | -1.25(-3.90%) |
Sep 12, 2022 | 31.97 | 32.14 | 31.71 | 32.06 | 14,207,795 | +0.21(+0.64%) |
Sep 09, 2022 | 31.58 | 31.97 | 31.52 | 31.86 | 14,177,507 | +0.41(+1.30%) |
Sep 08, 2022 | 30.99 | 31.47 | 30.88 | 31.45 | 15,746,718 | +0.31(+1.00%) |
Sep 07, 2022 | 30.74 | 31.35 | 30.65 | 31.13 | 11,730,908 | +0.39(+1.27%) |
Sep 06, 2022 | 30.50 | 31.02 | 30.42 | 30.74 | 16,541,223 | +0.24(+0.80%) |
Sep 02, 2022 | 31.19 | 31.21 | 30.32 | 30.50 | 11,199,661 | -0.36(-1.17%) |
Sep 01, 2022 | 30.76 | 30.97 | 30.47 | 30.86 | 10,747,839 | -0.04(-0.13%) |
Aug 31, 2022 | 31.14 | 31.14 | 30.65 | 30.90 | 13,996,229 | -0.02(-0.06%) |
Aug 30, 2022 | 31.77 | 31.85 | 30.78 | 30.92 | 15,925,826 | -0.93(-2.91%) |
Aug 29, 2022 | 31.64 | 32.16 | 31.54 | 31.85 | 9,668,892 | +0.09(+0.28%) |
Aug 26, 2022 | 33.01 | 33.17 | 31.71 | 31.76 | 13,885,932 | -1.31(-3.97%) |
Aug 25, 2022 | 32.99 | 33.12 | 32.77 | 33.07 | 6,968,825 | +0.35(+1.07%) |
Aug 24, 2022 | 32.63 | 32.99 | 32.59 | 32.72 | 14,006,035 | -0.01(-0.03%) |
Aug 23, 2022 | 32.65 | 32.95 | 32.51 | 32.73 | 13,342,700 | +0.07(+0.21%) |
Aug 22, 2022 | 32.52 | 32.76 | 32.49 | 32.66 | 21,378,430 | -0.26(-0.80%) |
Aug 19, 2022 | 33.18 | 33.28 | 32.88 | 32.93 | 12,774,901 | -0.51(-1.51%) |
Aug 18, 2022 | 33.69 | 33.77 | 33.31 | 33.43 | 13,963,118 | -0.13(-0.38%) |
Aug 17, 2022 | 33.29 | 33.74 | 33.02 | 33.56 | 12,506,007 | +0.04(+0.12%) |
Aug 16, 2022 | 33.09 | 33.60 | 33.07 | 33.52 | 13,113,216 | +0.29(+0.88%) |
Aug 15, 2022 | 33.38 | 33.45 | 33.00 | 33.23 | 13,554,597 | -0.20(-0.61%) |
Aug 12, 2022 | 33.34 | 33.46 | 33.20 | 33.43 | 12,206,870 | +0.18(+0.56%) |
Aug 11, 2022 | 33.23 | 33.78 | 33.20 | 33.25 | 14,776,722 | +0.10(+0.29%) |
Aug 10, 2022 | 32.32 | 33.27 | 32.27 | 33.15 | 17,294,862 | +1.35(+4.25%) |
Aug 09, 2022 | 32.08 | 32.12 | 31.77 | 31.80 | 14,528,753 | -0.15(-0.46%) |
Aug 08, 2022 | 32.51 | 32.54 | 31.91 | 31.94 | 15,091,056 | -0.28(-0.88%) |
Aug 05, 2022 | 31.67 | 32.27 | 31.67 | 32.23 | 11,788,841 | +0.27(+0.85%) |
Aug 04, 2022 | 31.88 | 32.19 | 31.68 | 31.95 | 10,961,984 | +0.32(+1.02%) |
Aug 03, 2022 | 31.35 | 31.73 | 31.26 | 31.63 | 9,419,673 | +0.34(+1.09%) |
Aug 02, 2022 | 31.78 | 31.78 | 31.28 | 31.29 | 13,706,186 | -0.44(-1.38%) |
Aug 01, 2022 | 31.10 | 31.82 | 31.05 | 31.73 | 12,071,400 | +0.26(+0.84%) |
Jul 29, 2022 | 31.01 | 31.51 | 30.84 | 31.47 | 11,843,018 | +0.60(+1.96%) |
Jul 28, 2022 | 30.97 | 31.08 | 30.65 | 30.86 | 13,708,544 | -0.12(-0.38%) |
Jul 27, 2022 | 30.32 | 31.04 | 30.28 | 30.98 | 16,724,103 | +0.65(+2.15%) |
Jul 26, 2022 | 30.43 | 30.66 | 30.29 | 30.33 | 13,356,272 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 30.00 | 30.51 | 11,159,177 | +0.45(+1.49%) |
Jul 22, 2022 | 30.01 | 30.79 | 29.99 | 30.07 | 21,600,324 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.42 | 29.27 | 30.16 | 27,706,768 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.94 | 14,715,556 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.98 | 28.31 | 28.93 | 20,155,956 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,793,416 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.17 | 27.81 | 28.09 | 16,309,209 | +0.66(+2.41%) |
Jul 14, 2022 | 27.11 | 27.53 | 26.86 | 27.43 | 12,809,142 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.48 | 22,873,492 | -0.18(-0.67%) |
Jul 12, 2022 | 27.81 | 27.87 | 27.39 | 27.66 | 14,959,557 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,301,652 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.56 | 27.82 | 28.22 | 10,047,996 | -0.24(-0.85%) |
Jul 07, 2022 | 28.18 | 28.57 | 28.05 | 28.46 | 14,338,093 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.82 | 28.12 | 14,092,600 | +0.37(+1.33%) |
Jul 05, 2022 | 28.22 | 28.22 | 27.34 | 27.75 | 23,709,532 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.75 | 28.06 | 28.56 | 14,266,841 | +0.27(+0.96%) |
Jun 30, 2022 | 28.17 | 28.46 | 27.81 | 28.28 | 17,204,528 | -0.06(-0.21%) |
Jun 29, 2022 | 28.51 | 28.51 | 27.93 | 28.34 | 17,863,890 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.34 | 28.30 | 28.36 | 13,483,833 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.54 | 17,057,814 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,927,230 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,943,450 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,594,860 | -0.16(-0.55%) |
Jun 21, 2022 | 28.51 | 28.61 | 28.19 | 28.22 | 17,478,546 | +0.06(+0.21%) |
Jun 17, 2022 | 28.14 | 28.38 | 27.90 | 28.16 | 29,604,884 | -0.12(-0.41%) |
Jun 16, 2022 | 28.16 | 28.60 | 27.99 | 28.27 | 16,976,838 | -0.36(-1.26%) |
Jun 15, 2022 | 28.89 | 29.17 | 28.21 | 28.63 | 15,832,977 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.35 | 28.33 | 28.56 | 15,299,926 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.57 | 28.67 | 19,208,304 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.02 | 29.32 | 29.49 | 13,577,256 | -0.85(-2.79%) |
Jun 09, 2022 | 30.81 | 31.11 | 30.33 | 30.34 | 11,433,639 | -0.62(-2.01%) |
Jun 08, 2022 | 31.41 | 31.55 | 30.82 | 30.96 | 15,221,209 | -0.73(-2.30%) |
Jun 07, 2022 | 30.81 | 31.76 | 30.56 | 31.69 | 11,592,567 | +0.41(+1.31%) |
Jun 06, 2022 | 31.42 | 31.48 | 31.01 | 31.28 | 13,055,528 | +0.03(+0.09%) |
Jun 03, 2022 | 31.53 | 31.63 | 31.20 | 31.25 | 17,523,734 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,217,984 | +0.57(+1.84%) |
Jun 01, 2022 | 31.14 | 31.37 | 30.94 | 31.15 | 15,662,078 | +0.20(+0.66%) |
May 31, 2022 | 31.17 | 31.18 | 30.69 | 30.94 | 32,674,782 | -0.25(-0.81%) |
May 27, 2022 | 30.98 | 31.29 | 30.82 | 31.19 | 12,840,085 | +0.55(+1.81%) |
May 26, 2022 | 30.45 | 31.10 | 30.13 | 30.64 | 20,368,290 | +0.42(+1.38%) |
May 25, 2022 | 29.98 | 30.32 | 29.82 | 30.22 | 22,947,366 | +0.23(+0.78%) |
May 24, 2022 | 30.06 | 30.18 | 29.67 | 29.99 | 19,221,590 | -0.31(-1.02%) |
May 23, 2022 | 30.22 | 30.43 | 29.91 | 30.30 | 17,862,030 | +0.28(+0.94%) |
May 20, 2022 | 30.18 | 30.35 | 29.39 | 30.02 | 22,480,466 | +0.00(+0.00%) |
May 19, 2022 | 30.48 | 30.83 | 29.70 | 30.02 | 34,517,072 | -1.34(-4.27%) |
May 18, 2022 | 32.69 | 32.77 | 31.25 | 31.36 | 21,071,028 | -1.40(-4.27%) |
May 17, 2022 | 32.69 | 32.98 | 32.34 | 32.75 | 27,093,096 | +0.49(+1.50%) |
May 16, 2022 | 32.19 | 32.63 | 32.01 | 32.27 | 18,397,028 | -0.16(-0.51%) |
May 13, 2022 | 32.13 | 32.87 | 32.09 | 32.43 | 11,656,628 | +0.42(+1.30%) |
May 12, 2022 | 32.07 | 32.39 | 31.40 | 32.02 | 20,846,072 | -0.16(-0.51%) |
May 11, 2022 | 31.75 | 32.77 | 31.75 | 32.18 | 17,456,396 | +0.38(+1.19%) |
May 10, 2022 | 33.01 | 33.06 | 31.60 | 31.80 | 25,441,558 | -0.81(-2.50%) |
May 09, 2022 | 33.45 | 33.52 | 32.48 | 32.62 | 18,147,880 | -1.13(-3.34%) |
May 06, 2022 | 33.71 | 33.99 | 32.69 | 33.74 | 23,877,758 | +0.13(+0.38%) |
May 05, 2022 | 34.05 | 34.26 | 33.30 | 33.62 | 14,436,767 | -0.82(-2.39%) |
May 04, 2022 | 33.55 | 34.49 | 33.38 | 34.44 | 14,845,262 | +0.94(+2.81%) |
May 03, 2022 | 33.33 | 33.79 | 33.08 | 33.50 | 12,499,327 | +0.23(+0.70%) |
May 02, 2022 | 33.41 | 33.60 | 32.65 | 33.27 | 14,089,932 | -0.05(-0.15%) |
Apr 29, 2022 | 34.01 | 34.17 | 33.16 | 33.32 | 16,584,143 | -0.84(-2.47%) |
Apr 28, 2022 | 33.49 | 34.31 | 33.39 | 34.16 | 13,254,007 | +0.71(+2.12%) |
Apr 27, 2022 | 33.19 | 33.88 | 33.09 | 33.45 | 13,647,934 | +0.36(+1.08%) |
Apr 26, 2022 | 33.65 | 33.67 | 33.07 | 33.09 | 11,041,875 | -0.51(-1.53%) |
Apr 25, 2022 | 33.49 | 33.67 | 32.81 | 33.61 | 12,076,624 | +0.12(+0.35%) |
Apr 22, 2022 | 34.98 | 35.19 | 33.47 | 33.49 | 21,673,342 | -1.73(-4.90%) |
Apr 21, 2022 | 36.29 | 37.03 | 34.93 | 35.22 | 17,992,216 | +0.97(+2.83%) |
Apr 20, 2022 | 34.43 | 34.75 | 34.15 | 34.25 | 14,385,942 | +0.01(+0.03%) |
Apr 19, 2022 | 33.79 | 34.27 | 33.70 | 34.24 | 13,145,246 | +0.52(+1.55%) |
Apr 18, 2022 | 33.67 | 34.14 | 33.56 | 33.72 | 10,541,918 | -0.30(-0.88%) |
Apr 14, 2022 | 33.86 | 34.14 | 33.82 | 34.02 | 13,118,068 | +0.16(+0.49%) |
Apr 13, 2022 | 33.40 | 33.96 | 33.40 | 33.85 | 8,788,711 | +0.47(+1.40%) |
Apr 12, 2022 | 33.35 | 33.85 | 33.17 | 33.39 | 14,192,219 | +0.16(+0.50%) |
Apr 11, 2022 | 33.10 | 33.80 | 33.03 | 33.22 | 11,492,712 | -0.09(-0.26%) |
Apr 08, 2022 | 33.45 | 33.65 | 32.90 | 33.31 | 11,524,889 | -0.40(-1.18%) |
Apr 07, 2022 | 33.45 | 33.85 | 32.85 | 33.71 | 14,138,954 | +0.07(+0.20%) |
Apr 06, 2022 | 33.92 | 34.22 | 33.43 | 33.64 | 14,926,481 | -0.58(-1.70%) |
Apr 05, 2022 | 34.53 | 35.63 | 34.17 | 34.22 | 15,352,212 | -0.33(-0.95%) |
Apr 04, 2022 | 34.37 | 34.60 | 33.80 | 34.55 | 12,086,959 | +0.10(+0.28%) |
Apr 01, 2022 | 36.64 | 36.65 | 34.19 | 34.45 | 21,685,052 | -1.88(-5.18%) |
Mar 31, 2022 | 36.70 | 36.92 | 36.33 | 36.33 | 16,680,423 | -0.34(-0.93%) |
Mar 30, 2022 | 36.63 | 36.86 | 36.31 | 36.67 | 9,066,943 | +0.12(+0.32%) |
Mar 29, 2022 | 36.60 | 36.72 | 36.05 | 36.56 | 15,712,440 | +0.15(+0.40%) |
Mar 28, 2022 | 35.78 | 36.44 | 35.53 | 36.41 | 16,260,558 | +0.59(+1.65%) |
Mar 25, 2022 | 35.63 | 35.84 | 35.36 | 35.82 | 8,852,401 | +0.23(+0.65%) |
Mar 24, 2022 | 35.48 | 35.94 | 35.26 | 35.59 | 11,751,306 | +0.28(+0.80%) |
Mar 23, 2022 | 35.68 | 35.83 | 35.25 | 35.31 | 19,962,828 | -0.38(-1.06%) |
Mar 22, 2022 | 35.80 | 35.95 | 35.40 | 35.68 | 21,243,554 | -0.08(-0.22%) |
Mar 21, 2022 | 35.01 | 35.99 | 35.01 | 35.76 | 15,783,827 | +0.53(+1.51%) |
Mar 18, 2022 | 35.18 | 35.27 | 34.85 | 35.23 | 23,730,778 | +0.01(+0.03%) |
Mar 17, 2022 | 34.98 | 35.24 | 34.28 | 35.22 | 18,320,162 | +0.67(+1.94%) |
Mar 16, 2022 | 33.62 | 34.56 | 33.42 | 34.55 | 24,325,446 | +1.21(+3.64%) |
Mar 15, 2022 | 33.60 | 33.76 | 32.97 | 33.34 | 25,335,806 | +0.13(+0.38%) |
Mar 14, 2022 | 33.75 | 33.98 | 33.01 | 33.21 | 14,761,008 | -0.45(-1.33%) |
Mar 11, 2022 | 34.24 | 34.53 | 33.60 | 33.66 | 22,631,232 | -0.19(-0.57%) |
Mar 10, 2022 | 33.26 | 34.09 | 33.85 | 25,012,166 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.63 | 34.67 | 33.24 | 33.58 | 22,408,434 | -0.37(-1.09%) |
Mar 08, 2022 | 35.63 | 36.17 | 33.90 | 33.95 | 28,655,368 | -1.96(-5.46%) |
Mar 07, 2022 | 36.10 | 37.48 | 35.86 | 35.91 | 26,556,808 | -0.41(-1.12%) |
Mar 04, 2022 | 34.00 | 36.36 | 33.88 | 36.32 | 31,078,022 | +2.08(+6.06%) |
Mar 03, 2022 | 33.67 | 34.83 | 33.67 | 34.24 | 21,614,488 | +0.66(+1.96%) |
Mar 02, 2022 | 32.50 | 33.72 | 32.37 | 33.58 | 15,507,781 | +1.23(+3.81%) |
Mar 01, 2022 | 32.76 | 33.23 | 31.86 | 32.35 | 17,733,060 | -0.55(-1.68%) |
Feb 28, 2022 | 32.70 | 33.07 | 32.47 | 32.90 | 18,847,812 | -0.39(-1.17%) |
Feb 25, 2022 | 32.67 | 33.47 | 33.01 | 33.29 | 11,710,310 | +0.79(+2.42%) |
Feb 24, 2022 | 32.09 | 32.55 | 31.65 | 32.50 | 13,961,090 | +0.19(+0.60%) |
Feb 23, 2022 | 33.25 | 33.39 | 32.25 | 32.31 | 13,457,684 | -0.81(-2.45%) |
Feb 22, 2022 | 33.70 | 33.95 | 32.96 | 33.12 | 21,261,326 | -0.41(-1.21%) |
Feb 18, 2022 | 33.53 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.86 | 34.26 | 33.75 | 33.95 | 15,488,860 | -0.07(-0.20%) |
Feb 16, 2022 | 33.55 | 34.12 | 33.34 | 34.02 | 11,279,545 | +0.60(+1.79%) |
Feb 15, 2022 | 33.13 | 33.83 | 33.13 | 33.42 | 18,827,504 | +0.61(+1.86%) |
Feb 14, 2022 | 32.33 | 32.93 | 32.28 | 32.81 | 14,469,416 | +0.53(+1.65%) |
Feb 11, 2022 | 32.81 | 33.07 | 32.02 | 32.28 | 12,450,344 | -0.60(-1.82%) |
Feb 10, 2022 | 32.90 | 33.53 | 32.70 | 32.88 | 11,306,483 | -0.73(-2.16%) |
Feb 09, 2022 | 33.09 | 33.68 | 33.06 | 33.61 | 11,549,527 | +0.61(+1.85%) |
Feb 08, 2022 | 32.68 | 33.38 | 32.56 | 33.00 | 14,039,838 | +0.45(+1.37%) |
Feb 07, 2022 | 33.30 | 33.40 | 32.41 | 32.55 | 12,720,335 | -0.63(-1.90%) |
Feb 04, 2022 | 32.97 | 33.42 | 32.84 | 33.18 | 14,087,341 | -0.30(-0.90%) |
Feb 03, 2022 | 33.73 | 33.41 | 33.48 | 13,533,277 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.59 | 34.13 | 33.49 | 34.06 | 10,418,846 | +0.47(+1.41%) |
Feb 01, 2022 | 33.12 | 33.63 | 33.10 | 33.59 | 12,713,508 | +0.48(+1.46%) |
Jan 31, 2022 | 32.78 | 33.10 | 14,839,519 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.13 | 33.31 | 15,555,618 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,585,641 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,516,932 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.07 | 32.62 | 20,576,672 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.24 | 29,974,070 | +0.25(+0.76%) |
Jan 21, 2022 | 33.91 | 33.99 | 32.32 | 32.99 | 35,539,744 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.94 | 33.78 | 34.09 | 18,797,438 | -0.01(-0.03%) |
Jan 19, 2022 | 34.18 | 34.40 | 33.82 | 34.10 | 18,256,700 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.10 | 21,326,144 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.39 | 35.54 | 9,606,540 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,934,487 | +0.33(+0.94%) |
Jan 11, 2022 | 35.36 | 35.40 | 34.31 | 35.11 | 15,584,236 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.35 | 16,695,139 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.55 | 36.11 | 36.28 | 10,100,186 | -0.19(-0.53%) |
Jan 06, 2022 | 36.26 | 36.63 | 36.05 | 36.48 | 10,369,790 | +0.26(+0.72%) |
Jan 05, 2022 | 36.48 | 36.68 | 36.18 | 36.22 | 10,113,524 | -0.18(-0.50%) |
Jan 04, 2022 | 35.90 | 36.77 | 35.87 | 36.40 | 8,426,235 | +0.49(+1.38%) |
Jan 03, 2022 | 36.24 | 36.51 | 35.64 | 35.91 | 9,016,959 | -0.47(-1.28%) |
Dec 31, 2021 | 36.04 | 36.58 | 35.95 | 36.37 | 6,630,075 | +0.27(+0.75%) |
Dec 30, 2021 | 36.19 | 36.44 | 35.98 | 36.10 | 6,698,438 | -0.25(-0.69%) |
Dec 29, 2021 | 36.20 | 36.52 | 36.10 | 36.35 | 6,064,698 | +0.15(+0.43%) |
Dec 28, 2021 | 35.95 | 36.38 | 35.95 | 36.20 | 5,480,996 | +0.22(+0.62%) |
Dec 27, 2021 | 35.66 | 36.05 | 35.62 | 35.98 | 6,275,053 | +0.39(+1.09%) |
Dec 23, 2021 | 35.11 | 35.73 | 34.41 | 35.59 | 11,522,517 | +0.69(+1.97%) |
Dec 22, 2021 | 34.79 | 34.92 | 34.65 | 34.90 | 6,365,211 | +0.13(+0.36%) |
Dec 21, 2021 | 34.45 | 34.93 | 34.15 | 34.78 | 9,983,228 | +0.62(+1.81%) |
Dec 20, 2021 | 34.05 | 34.55 | 33.80 | 34.16 | 12,262,387 | -0.40(-1.15%) |
Dec 17, 2021 | 35.28 | 35.36 | 34.47 | 34.55 | 30,595,088 | -0.82(-2.32%) |
Dec 16, 2021 | 35.18 | 35.69 | 35.18 | 35.38 | 11,570,224 | +0.10(+0.27%) |
Dec 15, 2021 | 35.09 | 35.34 | 34.72 | 35.28 | 11,572,661 | +0.53(+1.53%) |
Dec 14, 2021 | 34.66 | 35.11 | 34.54 | 34.75 | 11,471,614 | -0.09(-0.25%) |
Dec 13, 2021 | 35.58 | 35.71 | 34.79 | 34.83 | 14,992,820 | -0.71(-1.99%) |
Dec 10, 2021 | 35.74 | 35.77 | 35.35 | 35.54 | 12,561,021 | +0.13(+0.36%) |
Dec 09, 2021 | 35.61 | 35.84 | 35.35 | 35.41 | 11,239,760 | -0.33(-0.92%) |
Dec 08, 2021 | 35.95 | 36.07 | 35.38 | 35.74 | 11,454,267 | -0.14(-0.38%) |
Dec 07, 2021 | 35.79 | 36.13 | 35.65 | 35.88 | 10,922,228 | +0.32(+0.90%) |
Dec 06, 2021 | 35.03 | 35.81 | 34.98 | 35.56 | 15,161,857 | +0.89(+2.57%) |
Dec 03, 2021 | 34.78 | 35.30 | 34.31 | 34.67 | 22,559,846 | +0.26(+0.76%) |
Dec 02, 2021 | 33.36 | 34.56 | 33.31 | 34.41 | 12,627,590 | +1.09(+3.28%) |
Dec 01, 2021 | 34.12 | 34.46 | 33.30 | 33.31 | 16,533,955 | -0.21(-0.63%) |
Nov 30, 2021 | 34.13 | 34.57 | 33.45 | 33.53 | 24,155,364 | -0.93(-2.70%) |
Nov 29, 2021 | 34.80 | 35.06 | 34.42 | 34.46 | 14,303,669 | +0.14(+0.40%) |
Nov 26, 2021 | 34.40 | 34.54 | 33.54 | 34.32 | 11,817,687 | -0.66(-1.88%) |
Nov 24, 2021 | 35.01 | 35.23 | 34.83 | 34.97 | 17,145,952 | -0.22(-0.63%) |
Nov 23, 2021 | 34.74 | 35.28 | 34.63 | 35.20 | 16,898,078 | +0.41(+1.19%) |
Nov 22, 2021 | 34.91 | 35.23 | 34.76 | 34.78 | 10,389,845 | -0.03(-0.08%) |
Nov 19, 2021 | 34.90 | 35.03 | 34.53 | 34.81 | 11,279,618 | -0.13(-0.36%) |
Nov 18, 2021 | 34.12 | 35.15 | 34.88 | 34.94 | 18,155,448 | +0.65(+1.89%) |
Nov 17, 2021 | 33.88 | 34.36 | 33.71 | 34.29 | 12,368,026 | +0.38(+1.11%) |
Nov 16, 2021 | 34.11 | 34.30 | 33.86 | 33.91 | 9,320,385 | -0.04(-0.11%) |
Nov 15, 2021 | 34.06 | 34.20 | 33.92 | 33.95 | 13,528,549 | -0.04(-0.11%) |
Nov 12, 2021 | 33.99 | 34.28 | 33.82 | 33.99 | 7,616,477 | +0.11(+0.31%) |
Nov 11, 2021 | 34.16 | 34.25 | 33.72 | 33.88 | 8,405,665 | -0.34(-0.99%) |
Nov 10, 2021 | 34.34 | 34.22 | 9,249,104 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.12 | 34.34 | 33.91 | 34.29 | 11,245,301 | +0.07(+0.20%) |
Nov 08, 2021 | 34.41 | 34.50 | 34.06 | 34.22 | 11,280,388 | +0.06(+0.17%) |
Nov 05, 2021 | 34.49 | 34.67 | 34.14 | 34.16 | 9,357,510 | -0.02(-0.06%) |
Nov 04, 2021 | 34.24 | 34.49 | 34.05 | 34.18 | 10,051,122 | -0.24(-0.70%) |
Nov 03, 2021 | 34.48 | 34.52 | 34.03 | 34.42 | 8,705,186 | -0.01(-0.03%) |
Nov 02, 2021 | 34.50 | 34.57 | 34.16 | 34.43 | 12,522,103 | +0.00(+0.00%) |