Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.21 | 22.86 | 22.08 | 22.63 | 4,808,763 | -0.20(-0.88%) |
Oct 28, 2022 | 22.06 | 22.84 | 21.90 | 22.83 | 4,044,571 | -0.37(-1.59%) |
Oct 27, 2022 | 23.60 | 23.82 | 23.12 | 23.20 | 2,948,865 | -0.12(-0.51%) |
Oct 26, 2022 | 22.65 | 23.72 | 22.53 | 23.32 | 6,127,168 | +1.44(+6.58%) |
Oct 25, 2022 | 21.34 | 22.48 | 21.30 | 21.88 | 6,816,137 | +1.52(+7.47%) |
Oct 24, 2022 | 20.83 | 21.00 | 19.25 | 20.36 | 11,601,934 | -3.58(-14.95%) |
Oct 21, 2022 | 23.26 | 24.12 | 23.15 | 23.94 | 4,302,994 | +0.68(+2.92%) |
Oct 20, 2022 | 23.22 | 24.20 | 23.01 | 23.26 | 4,876,539 | +0.64(+2.83%) |
Oct 19, 2022 | 23.50 | 24.04 | 22.45 | 22.62 | 5,112,135 | -1.91(-7.79%) |
Oct 18, 2022 | 25.15 | 25.29 | 24.29 | 24.53 | 3,769,785 | +0.29(+1.20%) |
Oct 17, 2022 | 24.86 | 25.20 | 24.05 | 24.24 | 5,271,395 | +0.57(+2.41%) |
Oct 14, 2022 | 24.98 | 25.21 | 23.67 | 23.67 | 2,904,212 | -0.63(-2.59%) |
Oct 13, 2022 | 23.29 | 24.77 | 22.81 | 24.30 | 4,805,886 | +0.44(+1.84%) |
Oct 12, 2022 | 23.98 | 24.28 | 23.50 | 23.86 | 2,911,811 | +0.23(+0.97%) |
Oct 11, 2022 | 25.68 | 25.79 | 22.64 | 23.63 | 12,100,214 | -2.97(-11.17%) |
Oct 10, 2022 | 27.08 | 27.20 | 26.00 | 26.60 | 19,416,308 | -1.73(-6.11%) |
Oct 07, 2022 | 28.68 | 29.08 | 27.83 | 28.33 | 3,874,885 | -1.13(-3.84%) |
Oct 06, 2022 | 30.31 | 30.33 | 29.39 | 29.46 | 3,721,252 | -0.78(-2.58%) |
Oct 05, 2022 | 29.25 | 30.50 | 29.20 | 30.24 | 7,977,456 | +1.55(+5.40%) |
Oct 04, 2022 | 28.46 | 29.26 | 28.42 | 28.69 | 6,748,970 | +1.01(+3.65%) |
Oct 03, 2022 | 27.39 | 27.90 | 26.74 | 27.68 | 4,126,007 | +0.37(+1.35%) |
Sep 30, 2022 | 26.58 | 27.64 | 26.50 | 27.31 | 5,034,158 | +0.13(+0.48%) |
Sep 29, 2022 | 27.01 | 27.48 | 26.45 | 27.18 | 3,511,245 | -1.12(-3.96%) |
Sep 28, 2022 | 27.10 | 28.58 | 27.09 | 28.30 | 5,339,583 | +0.64(+2.31%) |
Sep 27, 2022 | 28.30 | 28.58 | 27.50 | 27.66 | 8,224,845 | +0.29(+1.06%) |
Sep 26, 2022 | 27.38 | 28.12 | 27.29 | 27.37 | 8,918,465 | +1.38(+5.31%) |
Sep 23, 2022 | 25.88 | 26.43 | 25.38 | 25.99 | 6,555,622 | +0.39(+1.52%) |
Sep 22, 2022 | 25.00 | 26.56 | 24.80 | 25.60 | 7,166,280 | +1.17(+4.79%) |
Sep 21, 2022 | 25.95 | 26.09 | 24.30 | 24.43 | 5,480,934 | -2.27(-8.50%) |
Sep 20, 2022 | 26.80 | 27.71 | 26.61 | 26.70 | 7,595,575 | +0.97(+3.77%) |
Sep 19, 2022 | 24.98 | 25.92 | 24.97 | 25.73 | 2,972,730 | +0.60(+2.39%) |
Sep 16, 2022 | 25.59 | 25.80 | 23.81 | 25.13 | 7,251,357 | -1.33(-5.03%) |
Sep 15, 2022 | 26.04 | 26.62 | 25.83 | 26.46 | 3,669,931 | +0.52(+2.00%) |
Sep 14, 2022 | 25.55 | 26.04 | 25.36 | 25.94 | 1,969,786 | +0.49(+1.93%) |
Sep 13, 2022 | 25.38 | 25.99 | 25.25 | 25.45 | 1,851,360 | -0.51(-1.96%) |
Sep 12, 2022 | 25.78 | 26.59 | 25.65 | 25.96 | 2,439,155 | +0.41(+1.60%) |
Sep 09, 2022 | 25.57 | 25.68 | 25.18 | 25.55 | 2,139,046 | +0.45(+1.79%) |
Sep 08, 2022 | 24.64 | 25.17 | 24.36 | 25.10 | 2,979,855 | -0.21(-0.83%) |
Sep 07, 2022 | 24.84 | 25.34 | 24.75 | 25.31 | 2,162,273 | +0.40(+1.61%) |
Sep 06, 2022 | 25.29 | 25.44 | 24.55 | 24.91 | 2,174,032 | -0.38(-1.50%) |
Sep 02, 2022 | 25.36 | 25.75 | 25.00 | 25.29 | 2,779,737 | -0.39(-1.52%) |
Sep 01, 2022 | 24.87 | 25.69 | 24.51 | 25.68 | 3,121,757 | -0.04(-0.16%) |
Aug 31, 2022 | 26.06 | 26.54 | 25.54 | 25.72 | 5,580,700 | +0.20(+0.78%) |
Aug 30, 2022 | 27.11 | 27.93 | 24.37 | 25.52 | 7,894,210 | -1.84(-6.73%) |
Aug 29, 2022 | 28.85 | 28.90 | 27.23 | 27.36 | 3,807,478 | -1.51(-5.23%) |
Aug 26, 2022 | 29.93 | 30.04 | 28.34 | 28.87 | 5,045,419 | +0.20(+0.70%) |
Aug 25, 2022 | 28.42 | 29.16 | 28.25 | 28.67 | 6,235,190 | +0.81(+2.91%) |
Aug 24, 2022 | 26.61 | 28.09 | 26.50 | 27.86 | 5,166,022 | +0.97(+3.61%) |
Aug 23, 2022 | 26.78 | 27.09 | 26.50 | 26.89 | 2,792,976 | +0.33(+1.24%) |
Aug 22, 2022 | 26.00 | 26.95 | 25.75 | 26.56 | 4,206,975 | +0.45(+1.72%) |
Aug 19, 2022 | 25.93 | 26.16 | 25.64 | 26.11 | 1,854,950 | +0.18(+0.69%) |
Aug 18, 2022 | 25.96 | 26.13 | 25.52 | 25.93 | 1,672,409 | -0.26(-0.99%) |
Aug 17, 2022 | 26.50 | 26.73 | 26.05 | 26.19 | 2,674,045 | -0.37(-1.39%) |
Aug 16, 2022 | 26.11 | 26.66 | 26.11 | 26.56 | 2,061,712 | +0.12(+0.45%) |
Aug 15, 2022 | 26.00 | 26.71 | 26.00 | 26.44 | 1,935,947 | +0.16(+0.61%) |
Aug 12, 2022 | 25.30 | 26.29 | 25.16 | 26.28 | 1,608,730 | +0.34(+1.31%) |
Aug 11, 2022 | 25.64 | 26.98 | 25.61 | 25.94 | 3,586,784 | +0.58(+2.29%) |
Aug 10, 2022 | 25.80 | 25.85 | 25.10 | 25.36 | 3,421,122 | -0.25(-0.98%) |
Aug 09, 2022 | 25.42 | 25.72 | 25.32 | 25.61 | 1,976,803 | +0.19(+0.75%) |
Aug 08, 2022 | 26.52 | 27.03 | 25.32 | 25.42 | 3,514,740 | -1.10(-4.15%) |
Aug 05, 2022 | 26.09 | 26.70 | 26.05 | 26.52 | 1,744,707 | -0.28(-1.04%) |
Aug 04, 2022 | 26.99 | 27.39 | 26.39 | 26.80 | 2,918,941 | +0.55(+2.10%) |
Aug 03, 2022 | 25.26 | 26.32 | 25.18 | 26.25 | 2,167,642 | +0.95(+3.75%) |
Aug 02, 2022 | 24.43 | 25.77 | 24.42 | 25.30 | 3,510,139 | +0.07(+0.28%) |
Aug 01, 2022 | 25.41 | 25.64 | 24.68 | 25.23 | 4,185,361 | -0.55(-2.13%) |
Jul 29, 2022 | 25.18 | 26.07 | 25.16 | 25.78 | 4,602,062 | -0.39(-1.49%) |
Jul 28, 2022 | 26.30 | 26.61 | 24.70 | 26.17 | 3,626,900 | -0.38(-1.43%) |
Jul 27, 2022 | 26.66 | 26.90 | 26.02 | 26.55 | 2,724,232 | +0.31(+1.18%) |
Jul 26, 2022 | 27.06 | 27.18 | 26.24 | 26.24 | 2,660,603 | -0.59(-2.20%) |
Jul 25, 2022 | 26.56 | 26.89 | 26.28 | 26.83 | 3,130,748 | +0.32(+1.21%) |
Jul 22, 2022 | 26.77 | 27.14 | 26.29 | 26.51 | 1,961,486 | -0.52(-1.92%) |
Jul 21, 2022 | 26.84 | 27.24 | 26.50 | 27.03 | 3,309,666 | +0.51(+1.92%) |
Jul 20, 2022 | 26.70 | 27.10 | 26.23 | 26.52 | 3,353,637 | -0.22(-0.82%) |
Jul 19, 2022 | 25.70 | 27.14 | 25.70 | 26.74 | 5,978,794 | +1.13(+4.41%) |
Jul 18, 2022 | 25.83 | 26.77 | 25.52 | 25.61 | 3,318,748 | +0.25(+0.99%) |
Jul 15, 2022 | 24.80 | 25.45 | 24.49 | 25.36 | 3,639,122 | -0.14(-0.55%) |
Jul 14, 2022 | 25.83 | 26.12 | 25.17 | 25.50 | 3,427,534 | -0.61(-2.34%) |
Jul 13, 2022 | 24.58 | 26.50 | 24.28 | 26.11 | 6,492,792 | +1.52(+6.18%) |
Jul 12, 2022 | 24.03 | 24.90 | 24.03 | 24.59 | 3,454,128 | +0.08(+0.33%) |
Jul 11, 2022 | 24.67 | 24.85 | 23.88 | 24.51 | 6,400,492 | -1.65(-6.31%) |
Jul 08, 2022 | 26.36 | 26.69 | 25.65 | 26.16 | 4,092,641 | -0.47(-1.76%) |
Jul 07, 2022 | 25.53 | 26.77 | 25.40 | 26.63 | 7,688,133 | +1.73(+6.95%) |
Jul 06, 2022 | 26.06 | 26.06 | 24.43 | 24.90 | 7,904,160 | -1.10(-4.23%) |
Jul 05, 2022 | 26.71 | 26.87 | 25.61 | 26.00 | 7,702,684 | -1.79(-6.44%) |
Jul 01, 2022 | 27.07 | 27.81 | 26.84 | 27.79 | 18,314,652 | +0.34(+1.24%) |
Jun 30, 2022 | 27.22 | 27.48 | 26.24 | 27.45 | 8,410,859 | -0.45(-1.61%) |
Jun 29, 2022 | 28.08 | 29.04 | 26.83 | 27.90 | 12,556,742 | +0.68(+2.50%) |
Jun 28, 2022 | 27.94 | 29.31 | 26.80 | 27.22 | 23,023,694 | +2.65(+10.79%) |
Jun 27, 2022 | 24.99 | 25.00 | 24.03 | 24.57 | 7,045,892 | +0.92(+3.89%) |
Jun 24, 2022 | 23.57 | 24.02 | 23.26 | 23.65 | 3,913,861 | +0.92(+4.05%) |
Jun 23, 2022 | 23.35 | 23.56 | 22.15 | 22.73 | 3,213,639 | -0.09(-0.39%) |
Jun 22, 2022 | 22.58 | 23.51 | 22.37 | 22.82 | 4,414,201 | -0.25(-1.08%) |
Jun 21, 2022 | 22.61 | 23.25 | 21.98 | 23.07 | 7,241,677 | +1.72(+8.06%) |
Jun 17, 2022 | 21.72 | 21.98 | 21.13 | 21.35 | 5,357,646 | +0.56(+2.69%) |
Jun 16, 2022 | 20.92 | 21.12 | 20.50 | 20.79 | 3,547,745 | -1.13(-5.16%) |
Jun 15, 2022 | 22.32 | 22.72 | 21.84 | 21.92 | 5,321,075 | -0.26(-1.17%) |
Jun 14, 2022 | 21.14 | 22.60 | 21.01 | 22.18 | 4,038,770 | +1.64(+7.98%) |
Jun 13, 2022 | 21.30 | 21.51 | 20.32 | 20.54 | 5,196,118 | -1.89(-8.43%) |
Jun 10, 2022 | 22.94 | 23.32 | 22.23 | 22.43 | 6,628,504 | -0.61(-2.65%) |
Jun 09, 2022 | 23.98 | 24.06 | 22.85 | 23.04 | 6,359,197 | -2.32(-9.15%) |
Jun 08, 2022 | 23.61 | 25.57 | 23.61 | 25.36 | 11,134,403 | +2.06(+8.84%) |
Jun 07, 2022 | 22.55 | 23.46 | 22.35 | 23.30 | 4,318,282 | +0.53(+2.33%) |
Jun 06, 2022 | 23.12 | 23.70 | 22.66 | 22.77 | 13,053,668 | +1.04(+4.79%) |
Jun 03, 2022 | 21.68 | 22.09 | 21.15 | 21.73 | 4,369,725 | -0.39(-1.76%) |
Jun 02, 2022 | 21.67 | 22.15 | 21.50 | 22.12 | 4,803,924 | +0.34(+1.56%) |
Jun 01, 2022 | 22.34 | 22.76 | 21.30 | 21.78 | 4,849,481 | -0.28(-1.27%) |
May 31, 2022 | 22.36 | 22.53 | 21.69 | 22.06 | 8,489,655 | +0.76(+3.57%) |
May 27, 2022 | 21.49 | 21.51 | 20.83 | 21.30 | 5,566,946 | +0.19(+0.90%) |
May 26, 2022 | 19.97 | 21.47 | 19.71 | 21.11 | 6,445,701 | +1.54(+7.87%) |
May 25, 2022 | 19.67 | 20.05 | 19.23 | 19.57 | 6,362,606 | +0.22(+1.14%) |
May 24, 2022 | 19.80 | 19.84 | 18.66 | 19.35 | 7,763,920 | -0.98(-4.82%) |
May 23, 2022 | 21.36 | 21.42 | 20.05 | 20.33 | 6,131,815 | -1.06(-4.96%) |
May 20, 2022 | 21.65 | 22.10 | 21.07 | 21.39 | 5,459,675 | +0.41(+1.95%) |
May 19, 2022 | 21.14 | 21.55 | 20.91 | 20.98 | 6,267,928 | -0.55(-2.55%) |
May 18, 2022 | 21.40 | 22.08 | 20.94 | 21.53 | 4,177,115 | -0.12(-0.55%) |
May 17, 2022 | 22.09 | 22.52 | 21.32 | 21.65 | 3,947,948 | +0.67(+3.19%) |
May 16, 2022 | 21.33 | 21.98 | 20.85 | 20.98 | 4,176,433 | +0.10(+0.48%) |
May 13, 2022 | 20.00 | 21.23 | 19.84 | 20.88 | 7,122,460 | +1.39(+7.13%) |
May 12, 2022 | 19.08 | 19.89 | 18.46 | 19.49 | 6,858,958 | -0.50(-2.50%) |
May 11, 2022 | 20.30 | 20.98 | 19.53 | 19.99 | 5,106,963 | +0.37(+1.89%) |
May 10, 2022 | 20.42 | 20.42 | 19.41 | 19.62 | 5,132,863 | -0.09(-0.46%) |
May 09, 2022 | 20.72 | 20.72 | 19.51 | 19.71 | 5,144,199 | -1.59(-7.46%) |
May 06, 2022 | 21.97 | 22.01 | 20.90 | 21.30 | 4,105,517 | -1.12(-5.00%) |
May 05, 2022 | 22.63 | 23.08 | 21.75 | 22.42 | 3,028,372 | -1.18(-5.00%) |
May 04, 2022 | 22.90 | 23.72 | 22.46 | 23.60 | 3,127,609 | +0.06(+0.25%) |
May 03, 2022 | 24.00 | 24.67 | 23.49 | 23.54 | 3,115,905 | -0.14(-0.59%) |
May 02, 2022 | 23.76 | 24.36 | 23.46 | 23.68 | 4,212,277 | +0.03(+0.13%) |
Apr 29, 2022 | 23.80 | 24.98 | 23.58 | 23.65 | 6,170,745 | +1.36(+6.10%) |
Apr 28, 2022 | 21.90 | 22.45 | 21.47 | 22.29 | 2,616,631 | +0.62(+2.86%) |
Apr 27, 2022 | 21.03 | 22.13 | 20.82 | 21.67 | 3,356,223 | +0.96(+4.64%) |
Apr 26, 2022 | 21.00 | 21.32 | 20.34 | 20.71 | 3,749,670 | -0.91(-4.21%) |
Apr 25, 2022 | 20.91 | 21.68 | 20.16 | 21.62 | 6,673,925 | -0.20(-0.92%) |
Apr 22, 2022 | 21.75 | 22.84 | 21.48 | 21.82 | 3,923,030 | +0.27(+1.25%) |
Apr 21, 2022 | 22.05 | 22.25 | 21.13 | 21.55 | 4,401,337 | -0.47(-2.13%) |
Apr 20, 2022 | 22.76 | 22.76 | 21.94 | 22.02 | 3,202,036 | -0.74(-3.25%) |
Apr 19, 2022 | 22.49 | 22.84 | 22.20 | 22.76 | 2,779,837 | +0.08(+0.35%) |
Apr 18, 2022 | 22.55 | 22.87 | 22.01 | 22.68 | 2,451,311 | -0.46(-1.99%) |
Apr 14, 2022 | 22.94 | 23.56 | 22.88 | 23.14 | 2,823,046 | +0.32(+1.40%) |
Apr 13, 2022 | 22.40 | 22.87 | 21.86 | 22.82 | 4,990,145 | +0.69(+3.12%) |
Apr 12, 2022 | 22.15 | 23.03 | 21.88 | 22.13 | 4,890,334 | +0.64(+2.98%) |
Apr 11, 2022 | 21.44 | 21.92 | 21.16 | 21.49 | 7,854,344 | -0.58(-2.63%) |
Apr 08, 2022 | 22.29 | 22.54 | 21.89 | 22.07 | 4,196,537 | -0.30(-1.34%) |
Apr 07, 2022 | 23.35 | 23.39 | 22.16 | 22.37 | 6,466,988 | -1.04(-4.44%) |
Apr 06, 2022 | 23.19 | 23.57 | 22.12 | 23.41 | 3,892,650 | -0.08(-0.34%) |
Apr 05, 2022 | 24.49 | 24.52 | 23.24 | 23.49 | 3,486,771 | -0.88(-3.61%) |
Apr 04, 2022 | 25.37 | 25.43 | 24.16 | 24.37 | 3,924,480 | -0.18(-0.73%) |
Apr 01, 2022 | 24.70 | 25.40 | 24.23 | 24.55 | 3,940,946 | +1.43(+6.19%) |
Mar 31, 2022 | 23.66 | 24.11 | 22.80 | 23.12 | 3,726,239 | -1.19(-4.90%) |
Mar 30, 2022 | 23.79 | 24.67 | 23.56 | 24.31 | 3,070,644 | +0.08(+0.33%) |
Mar 29, 2022 | 24.84 | 25.84 | 24.20 | 24.23 | 5,294,290 | +0.78(+3.33%) |
Mar 28, 2022 | 22.62 | 23.59 | 22.62 | 23.45 | 6,003,687 | +1.01(+4.50%) |
Mar 25, 2022 | 23.22 | 23.64 | 21.90 | 22.44 | 8,798,926 | -2.06(-8.41%) |
Mar 24, 2022 | 25.14 | 25.82 | 23.28 | 24.50 | 7,124,206 | +0.48(+2.00%) |
Mar 23, 2022 | 23.49 | 24.83 | 23.11 | 24.02 | 7,746,064 | -0.16(-0.66%) |
Mar 22, 2022 | 23.72 | 25.00 | 23.52 | 24.18 | 9,882,296 | +1.66(+7.37%) |
Mar 21, 2022 | 22.00 | 22.71 | 21.00 | 22.52 | 9,034,883 | -0.69(-2.97%) |
Mar 18, 2022 | 22.27 | 24.29 | 22.01 | 23.21 | 9,666,437 | +0.90(+4.03%) |
Mar 17, 2022 | 22.07 | 22.80 | 21.42 | 22.31 | 9,134,333 | -1.03(-4.41%) |
Mar 16, 2022 | 22.68 | 24.71 | 21.44 | 23.34 | 18,890,360 | +5.16(+28.38%) |
Mar 15, 2022 | 15.93 | 18.53 | 15.31 | 18.18 | 14,682,345 | +1.43(+8.54%) |
Mar 14, 2022 | 17.13 | 18.47 | 14.29 | 16.75 | 22,155,868 | -2.62(-13.53%) |
Mar 11, 2022 | 21.56 | 21.66 | 19.36 | 19.37 | 13,704,418 | -1.85(-8.72%) |
Mar 10, 2022 | 22.52 | 22.77 | 20.50 | 21.22 | 13,223,195 | -2.92(-12.10%) |
Mar 09, 2022 | 23.77 | 24.71 | 23.77 | 24.14 | 4,900,212 | +1.24(+5.41%) |
Mar 08, 2022 | 22.48 | 23.58 | 21.57 | 22.90 | 5,769,392 | +0.71(+3.20%) |
Mar 07, 2022 | 24.00 | 24.37 | 22.16 | 22.19 | 10,148,086 | -2.81(-11.24%) |
Mar 04, 2022 | 26.71 | 27.39 | 24.72 | 25.00 | 6,246,492 | -1.99(-7.37%) |
Mar 03, 2022 | 28.10 | 28.40 | 26.50 | 26.99 | 8,245,896 | -0.88(-3.16%) |
Mar 02, 2022 | 26.76 | 28.14 | 26.50 | 27.87 | 10,012,141 | +2.08(+8.07%) |
Mar 01, 2022 | 25.80 | 26.50 | 25.59 | 25.79 | 4,170,445 | -0.03(-0.12%) |
Feb 28, 2022 | 26.36 | 26.69 | 25.71 | 25.82 | 4,665,530 | -1.14(-4.23%) |
Feb 25, 2022 | 26.97 | 27.00 | 26.28 | 26.96 | 5,020,941 | +0.09(+0.33%) |
Feb 24, 2022 | 25.70 | 26.88 | 25.51 | 26.87 | 8,282,916 | -0.15(-0.56%) |
Feb 23, 2022 | 27.89 | 27.89 | 26.14 | 27.02 | 8,685,827 | -0.63(-2.28%) |
Feb 22, 2022 | 27.58 | 28.13 | 26.96 | 27.65 | 8,745,890 | -0.92(-3.22%) |
Feb 18, 2022 | 28.57 | 0 | -1.23(-4.13%) | |||
Feb 17, 2022 | 29.58 | 30.25 | 29.58 | 29.80 | 6,584,295 | -0.21(-0.70%) |
Feb 16, 2022 | 30.03 | 30.26 | 29.63 | 30.01 | 7,071,051 | -0.41(-1.35%) |
Feb 15, 2022 | 30.01 | 30.70 | 29.86 | 30.42 | 10,126,061 | +0.84(+2.84%) |
Feb 14, 2022 | 28.65 | 29.66 | 28.60 | 29.58 | 5,942,409 | +0.44(+1.51%) |
Feb 11, 2022 | 29.84 | 30.37 | 28.96 | 29.14 | 6,760,345 | -0.70(-2.35%) |
Feb 10, 2022 | 29.29 | 30.16 | 29.26 | 29.84 | 5,136,071 | +0.25(+0.84%) |
Feb 09, 2022 | 28.89 | 29.80 | 28.85 | 29.59 | 7,340,692 | +1.13(+3.97%) |
Feb 08, 2022 | 27.50 | 28.58 | 27.05 | 28.46 | 6,470,161 | +1.10(+4.02%) |
Feb 07, 2022 | 27.05 | 27.76 | 27.00 | 27.36 | 9,323,940 | +0.22(+0.81%) |
Feb 04, 2022 | 26.30 | 27.24 | 26.17 | 27.14 | 4,357,189 | +0.97(+3.71%) |
Feb 03, 2022 | 26.11 | 26.17 | 2,662,520 | -0.12(-0.46%) | ||
Feb 02, 2022 | 27.20 | 27.20 | 26.29 | 26.29 | 2,832,933 | -0.77(-2.85%) |
Feb 01, 2022 | 26.66 | 27.14 | 26.30 | 27.06 | 3,863,728 | +0.45(+1.69%) |
Jan 31, 2022 | 25.84 | 26.61 | 3,493,999 | +1.28(+5.05%) | ||
Jan 28, 2022 | 24.39 | 25.36 | 23.63 | 25.33 | 4,749,764 | +0.98(+4.02%) |
Jan 27, 2022 | 25.68 | 25.68 | 24.30 | 24.35 | 3,854,370 | -0.98(-3.87%) |
Jan 26, 2022 | 25.90 | 26.09 | 25.10 | 25.33 | 7,306,035 | -0.14(-0.55%) |
Jan 25, 2022 | 25.14 | 25.73 | 25.08 | 25.47 | 4,544,047 | -0.32(-1.24%) |
Jan 24, 2022 | 25.22 | 25.87 | 24.36 | 25.79 | 5,817,621 | +0.02(+0.08%) |
Jan 21, 2022 | 25.65 | 26.48 | 25.48 | 25.77 | 9,305,714 | +0.56(+2.22%) |
Jan 20, 2022 | 25.05 | 26.26 | 24.58 | 25.21 | 9,978,443 | +1.74(+7.41%) |
Jan 19, 2022 | 23.66 | 24.28 | 23.44 | 23.47 | 3,119,696 | +0.12(+0.51%) |
Jan 18, 2022 | 23.57 | 23.79 | 23.11 | 23.35 | 6,515,778 | -0.37(-1.56%) |
Jan 14, 2022 | 23.72 | 0 | -0.41(-1.70%) | |||
Jan 13, 2022 | 24.55 | 24.98 | 24.00 | 24.13 | 5,447,749 | -0.73(-2.94%) |
Jan 12, 2022 | 25.08 | 25.20 | 24.23 | 24.86 | 5,164,895 | +0.86(+3.58%) |
Jan 11, 2022 | 23.55 | 24.34 | 23.40 | 24.00 | 8,198,274 | +0.77(+3.31%) |
Jan 10, 2022 | 25.37 | 25.37 | 23.14 | 23.23 | 8,280,563 | -1.79(-7.15%) |
Jan 07, 2022 | 25.42 | 25.80 | 24.75 | 25.02 | 4,358,524 | -0.17(-0.67%) |
Jan 06, 2022 | 25.19 | 25.90 | 24.76 | 25.19 | 4,761,202 | +0.25(+1.00%) |
Jan 05, 2022 | 25.04 | 25.55 | 24.63 | 24.94 | 4,599,831 | -0.75(-2.92%) |
Jan 04, 2022 | 25.51 | 25.86 | 24.75 | 25.69 | 5,399,348 | +0.08(+0.30%) |
Jan 03, 2022 | 24.53 | 25.61 | 24.20 | 25.61 | 8,366,675 | +0.99(+4.03%) |
Dec 31, 2021 | 24.56 | 25.29 | 24.41 | 24.62 | 3,033,322 | -0.14(-0.57%) |
Dec 30, 2021 | 22.88 | 25.18 | 22.81 | 24.76 | 4,629,002 | +1.89(+8.26%) |
Dec 29, 2021 | 23.55 | 23.55 | 22.48 | 22.87 | 4,351,844 | -0.42(-1.80%) |
Dec 28, 2021 | 23.50 | 23.78 | 23.14 | 23.29 | 2,622,039 | -0.28(-1.19%) |
Dec 27, 2021 | 23.47 | 23.94 | 23.27 | 23.57 | 3,971,743 | -0.22(-0.92%) |
Dec 23, 2021 | 22.99 | 23.84 | 22.83 | 23.79 | 5,621,805 | +0.91(+3.98%) |
Dec 22, 2021 | 22.90 | 23.47 | 22.58 | 22.88 | 4,119,828 | -0.68(-2.89%) |
Dec 21, 2021 | 22.41 | 23.89 | 22.11 | 23.56 | 6,169,056 | +1.82(+8.37%) |
Dec 20, 2021 | 22.13 | 22.35 | 21.40 | 21.74 | 5,821,168 | -1.12(-4.90%) |
Dec 17, 2021 | 22.15 | 23.13 | 21.53 | 22.86 | 34,255,384 | +0.41(+1.83%) |
Dec 16, 2021 | 24.47 | 24.68 | 22.25 | 22.45 | 8,857,793 | -1.83(-7.54%) |
Dec 15, 2021 | 24.69 | 24.74 | 23.28 | 24.28 | 9,730,155 | -0.71(-2.84%) |
Dec 14, 2021 | 24.95 | 25.92 | 24.65 | 24.99 | 6,085,963 | -0.09(-0.36%) |
Dec 13, 2021 | 25.50 | 25.71 | 24.35 | 25.08 | 16,703,716 | -0.93(-3.58%) |
Dec 10, 2021 | 26.15 | 26.40 | 25.55 | 26.01 | 9,348,434 | -1.97(-7.06%) |
Dec 09, 2021 | 26.89 | 27.98 | 26.08 | 27.98 | 4,031,168 | +0.91(+3.34%) |
Dec 08, 2021 | 27.55 | 27.79 | 26.66 | 27.08 | 4,245,714 | -0.79(-2.83%) |
Dec 07, 2021 | 27.87 | 28.45 | 27.13 | 27.87 | 6,022,858 | +2.26(+8.81%) |
Dec 06, 2021 | 25.61 | 26.68 | 24.65 | 25.61 | 5,062,386 | +0.35(+1.40%) |
Dec 03, 2021 | 27.99 | 28.29 | 24.93 | 25.26 | 9,615,793 | -3.51(-12.20%) |
Dec 02, 2021 | 28.20 | 29.38 | 28.17 | 28.77 | 6,186,068 | +0.82(+2.93%) |
Dec 01, 2021 | 28.10 | 28.66 | 27.79 | 27.95 | 6,829,284 | +0.45(+1.64%) |
Nov 30, 2021 | 27.10 | 27.63 | 27.00 | 27.50 | 7,880,971 | +0.38(+1.40%) |
Nov 29, 2021 | 27.75 | 27.82 | 26.57 | 27.12 | 6,640,589 | -0.86(-3.09%) |
Nov 26, 2021 | 27.20 | 27.98 | 26.10 | 27.98 | 6,973,334 | -1.11(-3.80%) |
Nov 24, 2021 | 28.95 | 29.45 | 28.66 | 29.09 | 3,581,858 | -0.19(-0.65%) |
Nov 23, 2021 | 29.33 | 29.77 | 29.16 | 29.28 | 2,129,294 | +0.05(+0.17%) |
Nov 22, 2021 | 28.99 | 29.55 | 28.71 | 29.23 | 2,848,669 | +0.20(+0.69%) |
Nov 19, 2021 | 29.19 | 29.79 | 28.84 | 29.03 | 3,984,527 | -0.42(-1.43%) |
Nov 18, 2021 | 28.61 | 29.48 | 29.30 | 29.45 | 3,991,501 | +0.08(+0.27%) |
Nov 17, 2021 | 29.80 | 29.93 | 28.92 | 29.37 | 3,162,256 | -0.60(-2.00%) |
Nov 16, 2021 | 31.25 | 31.29 | 29.89 | 29.97 | 3,963,609 | -0.90(-2.92%) |
Nov 15, 2021 | 31.15 | 31.41 | 30.80 | 30.87 | 1,936,418 | -0.06(-0.19%) |
Nov 12, 2021 | 30.81 | 31.18 | 30.58 | 30.93 | 3,180,879 | -0.01(-0.03%) |
Nov 11, 2021 | 30.63 | 31.38 | 30.08 | 30.94 | 3,302,924 | +0.56(+1.84%) |
Nov 10, 2021 | 30.68 | 30.38 | 4,019,198 | -0.03(-0.10%) | ||
Nov 09, 2021 | 31.03 | 31.04 | 30.05 | 30.41 | 3,441,297 | -0.71(-2.28%) |
Nov 08, 2021 | 30.84 | 31.60 | 30.75 | 31.12 | 5,808,609 | +0.91(+3.01%) |
Nov 05, 2021 | 29.44 | 30.53 | 29.36 | 30.21 | 6,229,106 | +1.60(+5.59%) |
Nov 04, 2021 | 28.88 | 28.93 | 28.02 | 28.61 | 6,080,986 | -0.01(-0.03%) |
Nov 03, 2021 | 28.85 | 29.09 | 28.60 | 28.62 | 6,642,410 | -0.31(-1.07%) |
Nov 02, 2021 | 28.74 | 29.01 | 28.37 | 28.93 | 3,816,248 | -0.49(-1.67%) |