Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.82 | 36.58 | 35.72 | 36.38 | 1,940,496 | +0.40(+1.11%) |
Oct 28, 2022 | 35.77 | 35.98 | 35.31 | 35.98 | 2,498,941 | +0.35(+0.97%) |
Oct 27, 2022 | 35.59 | 35.97 | 35.51 | 35.63 | 1,715,787 | +0.39(+1.11%) |
Oct 26, 2022 | 35.18 | 35.31 | 34.93 | 35.24 | 1,365,843 | +0.32(+0.92%) |
Oct 25, 2022 | 34.56 | 35.01 | 34.27 | 34.92 | 2,226,836 | +0.43(+1.23%) |
Oct 24, 2022 | 34.87 | 34.88 | 34.24 | 34.50 | 1,581,529 | -0.29(-0.82%) |
Oct 21, 2022 | 34.30 | 34.85 | 34.17 | 34.78 | 1,734,626 | +0.59(+1.73%) |
Oct 20, 2022 | 34.50 | 34.70 | 34.04 | 34.19 | 2,381,571 | -0.16(-0.45%) |
Oct 19, 2022 | 34.24 | 34.53 | 33.98 | 34.35 | 2,465,530 | +0.01(+0.03%) |
Oct 18, 2022 | 33.93 | 34.53 | 33.80 | 34.34 | 4,282,640 | +0.59(+1.75%) |
Oct 17, 2022 | 33.38 | 33.83 | 33.31 | 33.75 | 2,074,152 | +0.68(+2.05%) |
Oct 14, 2022 | 33.60 | 33.74 | 32.97 | 33.07 | 2,029,032 | -0.64(-1.91%) |
Oct 13, 2022 | 32.52 | 33.83 | 32.38 | 33.71 | 2,903,689 | +0.82(+2.51%) |
Oct 12, 2022 | 32.90 | 33.12 | 32.56 | 32.89 | 2,260,616 | -0.07(-0.21%) |
Oct 11, 2022 | 32.13 | 33.25 | 31.93 | 32.96 | 3,352,115 | +0.58(+1.80%) |
Oct 10, 2022 | 33.08 | 33.50 | 32.35 | 32.38 | 1,714,671 | -0.67(-2.02%) |
Oct 07, 2022 | 33.30 | 33.45 | 32.85 | 33.05 | 2,103,158 | -0.16(-0.47%) |
Oct 06, 2022 | 33.35 | 33.81 | 33.11 | 33.20 | 1,532,263 | -0.32(-0.96%) |
Oct 05, 2022 | 33.20 | 33.76 | 32.72 | 33.52 | 2,333,641 | +0.10(+0.29%) |
Oct 04, 2022 | 32.90 | 33.53 | 32.80 | 33.43 | 2,286,916 | +1.08(+3.33%) |
Oct 03, 2022 | 32.58 | 32.79 | 32.23 | 32.35 | 1,730,619 | +0.62(+1.94%) |
Sep 30, 2022 | 31.54 | 32.25 | 31.38 | 31.74 | 2,149,774 | +0.08(+0.25%) |
Sep 29, 2022 | 31.93 | 31.93 | 30.97 | 31.66 | 1,777,621 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.19 | 30.75 | 32.15 | 2,804,198 | +1.50(+4.90%) |
Sep 27, 2022 | 30.66 | 31.39 | 30.56 | 30.65 | 3,994,106 | +0.45(+1.49%) |
Sep 26, 2022 | 30.99 | 31.13 | 30.11 | 30.20 | 3,513,645 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.84 | 31.09 | 3,778,339 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,485 | -0.99(-2.90%) |
Sep 21, 2022 | 34.68 | 34.82 | 33.98 | 34.11 | 2,240,129 | -0.36(-1.06%) |
Sep 20, 2022 | 34.41 | 34.48 | 34.04 | 34.48 | 1,596,886 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.49 | 2,073,681 | +0.23(+0.66%) |
Sep 16, 2022 | 34.70 | 34.72 | 33.96 | 34.26 | 2,179,600 | -0.71(-2.04%) |
Sep 15, 2022 | 35.15 | 35.37 | 34.92 | 34.97 | 1,812,754 | -0.48(-1.35%) |
Sep 14, 2022 | 34.62 | 35.46 | 34.62 | 35.45 | 2,119,977 | +0.95(+2.77%) |
Sep 13, 2022 | 34.94 | 35.28 | 34.49 | 34.50 | 2,177,488 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.08 | 35.34 | 1,726,009 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.61 | 35.04 | 1,707,767 | +0.74(+2.15%) |
Sep 08, 2022 | 34.16 | 34.35 | 33.78 | 34.30 | 4,502,927 | +0.10(+0.30%) |
Sep 07, 2022 | 33.71 | 34.20 | 33.51 | 34.20 | 2,320,374 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.11 | 2,138,472 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.80 | 34.17 | 34.49 | 2,623,678 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.24 | 33.61 | 34.05 | 1,637,136 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.97 | 34.31 | 1,598,244 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.49 | 34.48 | 34.52 | 2,008,387 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.79 | 35.05 | 35.55 | 1,632,031 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,638 | -0.42(-1.16%) |
Aug 25, 2022 | 35.81 | 35.89 | 35.54 | 35.84 | 1,547,052 | +0.23(+0.66%) |
Aug 24, 2022 | 35.59 | 35.73 | 35.36 | 35.61 | 1,662,371 | +0.17(+0.49%) |
Aug 23, 2022 | 34.87 | 35.59 | 34.80 | 35.43 | 1,545,871 | +0.89(+2.59%) |
Aug 22, 2022 | 34.34 | 34.70 | 34.23 | 34.54 | 1,540,739 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.57 | 34.57 | 1,470,234 | -0.45(-1.29%) |
Aug 18, 2022 | 34.37 | 35.11 | 34.12 | 35.02 | 2,693,511 | +1.22(+3.60%) |
Aug 17, 2022 | 34.09 | 34.24 | 33.62 | 33.80 | 1,514,629 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,779,870 | +0.53(+1.57%) |
Aug 15, 2022 | 33.25 | 33.75 | 32.94 | 33.73 | 1,826,732 | -0.18(-0.54%) |
Aug 12, 2022 | 33.77 | 34.04 | 33.72 | 33.91 | 2,084,322 | +0.23(+0.67%) |
Aug 11, 2022 | 33.44 | 34.08 | 33.44 | 33.69 | 3,140,469 | +0.62(+1.89%) |
Aug 10, 2022 | 32.75 | 33.23 | 32.53 | 33.06 | 2,176,839 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.40 | 32.51 | 1,848,013 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.65 | 32.05 | 32.37 | 2,637,487 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.48 | 31.64 | 32.20 | 2,384,178 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.90 | 32.03 | 4,228,664 | -1.01(-3.07%) |
Aug 03, 2022 | 33.20 | 33.34 | 32.60 | 33.05 | 2,382,512 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.28 | 32.71 | 33.07 | 2,291,555 | -0.02(-0.05%) |
Aug 01, 2022 | 32.69 | 33.19 | 32.30 | 33.09 | 2,011,067 | +0.02(+0.05%) |
Jul 29, 2022 | 33.49 | 33.73 | 33.03 | 33.07 | 4,272,039 | +0.00(+0.00%) |
Jul 28, 2022 | 32.86 | 33.15 | 32.19 | 33.07 | 3,283,159 | +0.49(+1.49%) |
Jul 27, 2022 | 32.30 | 32.71 | 31.81 | 32.59 | 4,622,942 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.46 | 31.71 | 31.94 | 2,117,578 | +0.29(+0.91%) |
Jul 25, 2022 | 30.93 | 31.65 | 30.70 | 31.65 | 2,394,200 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.63 | 2,404,739 | -0.38(-1.24%) |
Jul 21, 2022 | 30.74 | 31.03 | 30.31 | 31.01 | 2,091,272 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.38 | 30.77 | 31.24 | 1,670,116 | +0.00(+0.00%) |
Jul 19, 2022 | 30.59 | 31.27 | 30.59 | 31.24 | 1,600,893 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.78 | 30.24 | 30.52 | 1,877,230 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,438 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.21 | 28.22 | 29.16 | 2,116,259 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.95 | 29.57 | 2,686,791 | +0.37(+1.28%) |
Jul 12, 2022 | 29.21 | 29.47 | 28.85 | 29.20 | 2,727,427 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.65 | 1,497,908 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.10 | 29.43 | 29.82 | 1,854,900 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,392,682 | +1.25(+4.40%) |
Jul 06, 2022 | 28.80 | 28.99 | 27.46 | 28.43 | 3,610,303 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.98 | 4,258,127 | -0.79(-2.66%) |
Jul 01, 2022 | 29.52 | 29.87 | 28.77 | 29.77 | 2,429,791 | +0.43(+1.48%) |
Jun 30, 2022 | 29.07 | 29.65 | 28.91 | 29.33 | 2,944,431 | -0.26(-0.86%) |
Jun 29, 2022 | 30.26 | 30.55 | 29.33 | 29.59 | 3,072,466 | -0.49(-1.64%) |
Jun 28, 2022 | 30.12 | 30.70 | 29.67 | 30.08 | 2,610,941 | +0.45(+1.52%) |
Jun 27, 2022 | 29.47 | 29.96 | 29.29 | 29.63 | 2,758,315 | +0.45(+1.55%) |
Jun 24, 2022 | 28.81 | 29.39 | 28.58 | 29.18 | 4,178,692 | +0.78(+2.76%) |
Jun 23, 2022 | 29.27 | 29.27 | 27.80 | 28.40 | 4,636,210 | -0.55(-1.91%) |
Jun 22, 2022 | 29.25 | 29.44 | 28.84 | 28.95 | 4,480,074 | -1.34(-4.41%) |
Jun 21, 2022 | 29.76 | 30.55 | 29.58 | 30.29 | 5,491,364 | +1.32(+4.56%) |
Jun 17, 2022 | 29.73 | 30.08 | 28.54 | 28.97 | 5,495,346 | -0.77(-2.58%) |
Jun 16, 2022 | 30.63 | 30.65 | 29.66 | 29.73 | 5,373,613 | -1.35(-4.36%) |
Jun 15, 2022 | 31.93 | 32.14 | 30.88 | 31.09 | 6,687,598 | -0.52(-1.64%) |
Jun 14, 2022 | 32.71 | 33.12 | 31.42 | 31.61 | 8,992,650 | -0.64(-1.98%) |
Jun 13, 2022 | 33.37 | 33.42 | 32.19 | 32.25 | 7,688,733 | -1.97(-5.75%) |
Jun 10, 2022 | 34.87 | 34.94 | 33.88 | 34.21 | 3,888,882 | -1.03(-2.92%) |
Jun 09, 2022 | 35.08 | 35.36 | 34.82 | 35.24 | 2,958,090 | -0.02(-0.05%) |
Jun 08, 2022 | 35.91 | 35.91 | 35.01 | 35.26 | 2,570,689 | -0.65(-1.80%) |
Jun 07, 2022 | 35.11 | 35.92 | 35.06 | 35.91 | 2,760,914 | +0.70(+1.98%) |
Jun 06, 2022 | 35.25 | 35.30 | 34.99 | 35.21 | 2,809,108 | +0.15(+0.44%) |
Jun 03, 2022 | 34.91 | 35.18 | 34.80 | 35.06 | 2,494,203 | -0.07(-0.19%) |
Jun 02, 2022 | 34.81 | 35.28 | 34.56 | 35.12 | 2,061,442 | +0.14(+0.41%) |
Jun 01, 2022 | 34.49 | 35.08 | 34.09 | 34.98 | 4,855,580 | +0.66(+1.94%) |
May 31, 2022 | 34.73 | 34.83 | 34.07 | 34.32 | 5,657,194 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.35 | 1,904,837 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.12 | 33.67 | 33.76 | 2,876,573 | +0.21(+0.63%) |
May 25, 2022 | 32.77 | 33.66 | 32.66 | 33.55 | 4,319,928 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.64 | 2,538,395 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.40 | 32.77 | 2,135,822 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.57 | 31.78 | 32.36 | 2,353,108 | +0.21(+0.66%) |
May 19, 2022 | 32.07 | 32.50 | 31.74 | 32.14 | 2,797,216 | -0.22(-0.68%) |
May 18, 2022 | 33.28 | 33.34 | 32.02 | 32.37 | 2,993,663 | -0.73(-2.21%) |
May 17, 2022 | 33.04 | 33.31 | 32.77 | 33.10 | 2,556,043 | +0.52(+1.59%) |
May 16, 2022 | 32.25 | 32.83 | 32.20 | 32.58 | 3,353,933 | +0.49(+1.54%) |
May 13, 2022 | 31.39 | 32.19 | 31.39 | 32.08 | 3,776,553 | +1.23(+4.00%) |
May 12, 2022 | 30.81 | 31.33 | 30.39 | 30.85 | 7,606,013 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.54 | 30.82 | 30.87 | 10,301,613 | -0.48(-1.52%) |
May 10, 2022 | 31.88 | 32.12 | 30.69 | 31.34 | 5,109,395 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.52 | 5,329,004 | -1.81(-5.43%) |
May 06, 2022 | 33.19 | 33.37 | 32.38 | 33.33 | 3,864,017 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 34.00 | 32.50 | 33.07 | 6,340,987 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.94 | 32.63 | 33.91 | 4,335,412 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,848,644 | +0.87(+2.73%) |
May 02, 2022 | 31.72 | 31.93 | 31.01 | 31.78 | 3,997,699 | +0.00(+0.00%) |
Apr 29, 2022 | 32.60 | 32.84 | 31.63 | 31.78 | 3,013,752 | -0.79(-2.43%) |
Apr 28, 2022 | 32.14 | 32.76 | 31.61 | 32.57 | 2,995,368 | +0.75(+2.36%) |
Apr 27, 2022 | 32.03 | 32.18 | 31.44 | 31.82 | 3,082,313 | +0.11(+0.34%) |
Apr 26, 2022 | 31.97 | 32.37 | 31.63 | 31.71 | 3,936,233 | -0.13(-0.42%) |
Apr 25, 2022 | 32.19 | 32.19 | 30.65 | 31.84 | 4,957,676 | -0.93(-2.83%) |
Apr 22, 2022 | 33.69 | 33.91 | 32.63 | 32.77 | 2,430,778 | -1.00(-2.97%) |
Apr 21, 2022 | 34.58 | 34.69 | 33.69 | 33.77 | 3,279,519 | -0.60(-1.75%) |
Apr 20, 2022 | 33.88 | 34.49 | 33.64 | 34.37 | 2,761,490 | +0.64(+1.91%) |
Apr 19, 2022 | 33.25 | 33.86 | 33.16 | 33.73 | 2,841,660 | +0.42(+1.25%) |
Apr 18, 2022 | 33.55 | 33.75 | 33.21 | 33.31 | 2,403,968 | -0.07(-0.20%) |
Apr 14, 2022 | 33.27 | 33.60 | 33.11 | 33.38 | 2,359,236 | -0.06(-0.17%) |
Apr 13, 2022 | 33.18 | 33.55 | 32.87 | 33.44 | 3,678,554 | +0.41(+1.24%) |
Apr 12, 2022 | 32.41 | 33.08 | 32.30 | 33.03 | 3,677,730 | +0.98(+3.05%) |
Apr 11, 2022 | 32.29 | 32.39 | 31.91 | 32.05 | 1,835,927 | -0.48(-1.49%) |
Apr 08, 2022 | 32.19 | 32.54 | 31.89 | 32.54 | 2,741,585 | +0.41(+1.27%) |
Apr 07, 2022 | 32.14 | 32.26 | 31.50 | 32.13 | 4,144,309 | +0.13(+0.39%) |
Apr 06, 2022 | 32.14 | 32.34 | 31.73 | 32.00 | 3,638,813 | -0.06(-0.18%) |
Apr 05, 2022 | 32.43 | 32.68 | 31.87 | 32.06 | 3,703,715 | -0.26(-0.80%) |
Apr 04, 2022 | 32.34 | 32.38 | 31.89 | 32.32 | 2,961,510 | +0.28(+0.89%) |
Apr 01, 2022 | 32.07 | 32.54 | 31.83 | 32.04 | 3,699,189 | +0.07(+0.21%) |
Mar 31, 2022 | 32.10 | 32.48 | 31.92 | 31.97 | 3,691,740 | -0.26(-0.80%) |
Mar 30, 2022 | 32.38 | 32.59 | 32.14 | 32.23 | 2,891,199 | -0.01(-0.03%) |
Mar 29, 2022 | 31.63 | 32.24 | 31.51 | 32.24 | 3,653,820 | +0.31(+0.97%) |
Mar 28, 2022 | 32.03 | 32.04 | 31.41 | 31.93 | 2,908,967 | -0.28(-0.88%) |
Mar 25, 2022 | 31.73 | 32.33 | 31.71 | 32.21 | 2,687,106 | +0.46(+1.45%) |
Mar 24, 2022 | 31.40 | 31.81 | 31.30 | 31.75 | 2,308,739 | +0.54(+1.74%) |
Mar 23, 2022 | 31.35 | 31.51 | 31.11 | 31.21 | 3,170,105 | +0.15(+0.48%) |
Mar 22, 2022 | 30.99 | 31.10 | 30.56 | 31.06 | 2,780,698 | +0.13(+0.43%) |
Mar 21, 2022 | 30.47 | 31.08 | 30.47 | 30.93 | 3,136,626 | +0.68(+2.26%) |
Mar 18, 2022 | 30.32 | 30.42 | 29.93 | 30.24 | 3,941,576 | -0.11(-0.36%) |
Mar 17, 2022 | 30.31 | 30.64 | 30.09 | 30.35 | 2,793,461 | +0.41(+1.37%) |
Mar 16, 2022 | 29.85 | 30.12 | 29.46 | 29.94 | 4,418,415 | +0.20(+0.67%) |
Mar 15, 2022 | 29.46 | 30.01 | 29.11 | 29.74 | 11,103,427 | -0.33(-1.11%) |
Mar 14, 2022 | 30.88 | 30.90 | 29.73 | 30.07 | 5,671,519 | -1.08(-3.46%) |
Mar 11, 2022 | 31.97 | 32.37 | 31.08 | 31.15 | 5,194,326 | -1.03(-3.19%) |
Mar 10, 2022 | 31.75 | 32.44 | 31.69 | 32.18 | 5,544,111 | +0.59(+1.88%) |
Mar 09, 2022 | 31.47 | 32.04 | 31.17 | 31.58 | 8,581,275 | -0.48(-1.51%) |
Mar 08, 2022 | 32.29 | 33.16 | 31.88 | 32.07 | 13,096,834 | +0.28(+0.89%) |
Mar 07, 2022 | 32.49 | 32.84 | 31.43 | 31.78 | 5,765,341 | -0.33(-1.04%) |
Mar 04, 2022 | 31.89 | 32.23 | 31.58 | 32.12 | 4,591,018 | +0.25(+0.79%) |
Mar 03, 2022 | 31.79 | 32.15 | 31.55 | 31.87 | 4,980,165 | -0.13(-0.39%) |
Mar 02, 2022 | 31.86 | 32.15 | 31.68 | 31.99 | 5,847,587 | +0.36(+1.13%) |
Mar 01, 2022 | 31.57 | 31.72 | 30.89 | 31.63 | 6,240,864 | +0.26(+0.82%) |
Feb 28, 2022 | 29.96 | 31.40 | 29.96 | 31.38 | 7,030,129 | +1.07(+3.53%) |
Feb 25, 2022 | 29.74 | 30.42 | 29.92 | 30.31 | 4,103,980 | +0.68(+2.28%) |
Feb 24, 2022 | 29.89 | 30.16 | 29.04 | 29.63 | 3,872,905 | -0.27(-0.89%) |
Feb 23, 2022 | 29.94 | 30.12 | 29.65 | 29.90 | 2,811,144 | +0.12(+0.39%) |
Feb 22, 2022 | 30.45 | 30.67 | 29.26 | 29.78 | 3,063,289 | -0.56(-1.84%) |
Feb 18, 2022 | 30.34 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 30.98 | 31.08 | 30.49 | 30.67 | 3,201,225 | -0.25(-0.81%) |
Feb 16, 2022 | 31.10 | 31.58 | 30.79 | 30.93 | 2,663,576 | +0.06(+0.19%) |
Feb 15, 2022 | 30.79 | 31.05 | 30.56 | 30.87 | 3,463,737 | -0.18(-0.59%) |
Feb 14, 2022 | 31.66 | 31.72 | 31.04 | 31.05 | 2,915,831 | -0.75(-2.36%) |
Feb 11, 2022 | 30.93 | 31.82 | 30.90 | 31.80 | 4,875,910 | +1.09(+3.56%) |
Feb 10, 2022 | 31.16 | 31.53 | 30.50 | 30.71 | 5,998,323 | -0.63(-2.00%) |
Feb 09, 2022 | 31.20 | 31.65 | 31.18 | 31.33 | 3,130,023 | +0.20(+0.66%) |
Feb 08, 2022 | 31.28 | 31.45 | 30.88 | 31.13 | 3,125,917 | -0.26(-0.83%) |
Feb 07, 2022 | 31.42 | 31.64 | 31.04 | 31.39 | 5,319,508 | -0.06(-0.18%) |
Feb 04, 2022 | 31.18 | 31.60 | 30.94 | 31.45 | 4,111,005 | +0.43(+1.37%) |
Feb 03, 2022 | 30.79 | 31.15 | 30.58 | 31.02 | 4,586,998 | -0.07(-0.24%) |
Feb 02, 2022 | 30.74 | 31.12 | 30.40 | 31.10 | 4,539,262 | +0.44(+1.44%) |
Feb 01, 2022 | 29.70 | 30.74 | 29.56 | 30.65 | 4,507,497 | +0.83(+2.77%) |
Jan 31, 2022 | 29.44 | 30.06 | 29.83 | 4,231,272 | +0.30(+1.03%) | |
Jan 28, 2022 | 29.46 | 29.64 | 28.86 | 29.52 | 3,129,460 | +0.07(+0.22%) |
Jan 27, 2022 | 29.72 | 30.03 | 29.12 | 29.46 | 3,141,451 | +0.02(+0.08%) |
Jan 26, 2022 | 29.74 | 30.14 | 29.11 | 29.43 | 3,901,820 | +0.16(+0.56%) |
Jan 25, 2022 | 28.38 | 29.44 | 28.02 | 29.27 | 3,741,101 | +0.70(+2.44%) |
Jan 24, 2022 | 27.98 | 28.61 | 27.29 | 28.57 | 4,786,964 | -0.09(-0.31%) |
Jan 21, 2022 | 29.02 | 29.06 | 28.32 | 28.66 | 4,216,430 | -0.61(-2.07%) |
Jan 20, 2022 | 29.40 | 29.92 | 29.19 | 29.27 | 5,073,921 | -0.25(-0.83%) |
Jan 19, 2022 | 29.93 | 29.97 | 29.34 | 29.52 | 2,728,501 | -0.20(-0.69%) |
Jan 18, 2022 | 29.94 | 30.08 | 29.61 | 29.72 | 4,005,028 | -0.06(-0.19%) |
Jan 14, 2022 | 29.78 | 0 | +0.41(+1.39%) | |||
Jan 13, 2022 | 29.74 | 29.93 | 29.26 | 29.37 | 6,633,049 | -0.41(-1.38%) |
Jan 12, 2022 | 29.48 | 29.84 | 29.34 | 29.78 | 6,812,172 | +0.45(+1.54%) |
Jan 11, 2022 | 28.92 | 29.41 | 28.74 | 29.33 | 2,350,561 | +0.54(+1.88%) |
Jan 10, 2022 | 28.79 | 28.93 | 28.29 | 28.79 | 3,325,388 | +0.06(+0.20%) |
Jan 07, 2022 | 28.44 | 28.76 | 28.38 | 28.73 | 2,758,687 | +0.36(+1.27%) |
Jan 06, 2022 | 28.38 | 28.56 | 27.91 | 28.37 | 3,224,777 | +0.43(+1.52%) |
Jan 05, 2022 | 28.39 | 28.58 | 27.89 | 27.94 | 3,139,392 | -0.25(-0.90%) |
Jan 04, 2022 | 27.89 | 28.32 | 27.89 | 28.20 | 4,289,355 | +0.61(+2.20%) |
Jan 03, 2022 | 26.98 | 27.72 | 26.93 | 27.59 | 3,752,283 | +0.77(+2.87%) |
Dec 31, 2021 | 26.28 | 26.84 | 26.25 | 26.82 | 2,448,057 | +0.47(+1.77%) |
Dec 30, 2021 | 26.33 | 26.58 | 26.30 | 26.35 | 2,246,986 | +0.02(+0.09%) |
Dec 29, 2021 | 26.37 | 26.38 | 26.12 | 26.33 | 2,248,547 | -0.05(-0.19%) |
Dec 28, 2021 | 26.34 | 26.67 | 26.34 | 26.38 | 3,375,401 | +0.06(+0.22%) |
Dec 27, 2021 | 25.81 | 26.37 | 25.68 | 26.32 | 2,790,724 | +0.50(+1.94%) |
Dec 23, 2021 | 25.73 | 25.88 | 25.68 | 25.82 | 3,001,642 | +0.16(+0.61%) |
Dec 22, 2021 | 25.53 | 25.83 | 25.35 | 25.67 | 3,022,017 | +0.08(+0.32%) |
Dec 21, 2021 | 25.24 | 25.68 | 25.23 | 25.58 | 3,767,585 | +0.55(+2.19%) |
Dec 20, 2021 | 25.27 | 25.30 | 24.61 | 25.03 | 3,395,577 | -0.52(-2.05%) |
Dec 17, 2021 | 25.70 | 25.80 | 25.27 | 25.56 | 2,266,976 | -0.19(-0.73%) |
Dec 16, 2021 | 25.64 | 26.15 | 25.61 | 25.75 | 3,347,442 | +0.27(+1.06%) |
Dec 15, 2021 | 25.20 | 25.68 | 24.85 | 25.48 | 2,688,282 | +0.20(+0.81%) |
Dec 14, 2021 | 25.32 | 25.67 | 25.21 | 25.27 | 1,628,382 | -0.16(-0.64%) |
Dec 13, 2021 | 25.93 | 25.99 | 25.27 | 25.44 | 2,712,461 | -0.59(-2.27%) |
Dec 10, 2021 | 26.31 | 26.31 | 25.80 | 26.03 | 2,470,694 | -0.20(-0.75%) |
Dec 09, 2021 | 26.42 | 26.44 | 26.11 | 26.22 | 3,089,135 | -0.27(-1.02%) |
Dec 08, 2021 | 26.31 | 26.66 | 26.21 | 26.49 | 3,374,523 | +0.21(+0.81%) |
Dec 07, 2021 | 26.29 | 26.69 | 26.16 | 26.28 | 4,096,469 | +0.37(+1.42%) |
Dec 06, 2021 | 26.20 | 26.31 | 25.63 | 25.91 | 3,063,236 | -0.04(-0.16%) |
Dec 03, 2021 | 26.44 | 26.64 | 25.76 | 25.95 | 4,147,937 | -0.14(-0.53%) |
Dec 02, 2021 | 25.62 | 26.31 | 25.38 | 26.09 | 3,429,909 | +0.49(+1.92%) |
Dec 01, 2021 | 26.39 | 26.73 | 25.54 | 25.60 | 3,121,265 | -0.35(-1.36%) |
Nov 30, 2021 | 26.30 | 26.30 | 25.56 | 25.95 | 3,602,845 | -0.66(-2.46%) |
Nov 29, 2021 | 27.57 | 27.66 | 26.57 | 26.61 | 2,442,414 | -0.57(-2.11%) |
Nov 26, 2021 | 27.04 | 27.37 | 26.44 | 27.18 | 2,552,519 | -0.69(-2.47%) |
Nov 24, 2021 | 27.48 | 27.92 | 27.48 | 27.87 | 1,170,233 | +0.30(+1.10%) |
Nov 23, 2021 | 27.30 | 27.65 | 27.20 | 27.57 | 1,618,604 | +0.47(+1.72%) |
Nov 22, 2021 | 27.09 | 27.50 | 27.04 | 27.10 | 2,604,901 | -0.01(-0.03%) |
Nov 19, 2021 | 27.57 | 27.63 | 27.04 | 27.11 | 2,613,002 | -0.78(-2.79%) |
Nov 18, 2021 | 28.12 | 27.95 | 27.83 | 27.89 | 1,887,537 | -0.16(-0.56%) |
Nov 17, 2021 | 28.52 | 28.70 | 27.97 | 28.04 | 1,751,427 | -0.61(-2.12%) |
Nov 16, 2021 | 28.77 | 28.90 | 28.45 | 28.65 | 1,706,445 | -0.03(-0.11%) |
Nov 15, 2021 | 28.70 | 28.93 | 28.56 | 28.68 | 1,362,495 | -0.05(-0.17%) |
Nov 12, 2021 | 28.59 | 28.75 | 28.48 | 28.73 | 1,327,960 | +0.04(+0.14%) |
Nov 11, 2021 | 28.42 | 28.81 | 28.42 | 28.69 | 1,420,753 | +0.25(+0.89%) |
Nov 10, 2021 | 28.58 | 28.43 | 2,159,538 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.61 | 28.73 | 28.38 | 28.70 | 1,259,195 | +0.10(+0.36%) |
Nov 08, 2021 | 28.31 | 28.64 | 28.31 | 28.59 | 1,650,523 | +0.37(+1.31%) |
Nov 05, 2021 | 28.36 | 28.46 | 28.05 | 28.22 | 1,422,595 | +0.00(+0.00%) |
Nov 04, 2021 | 28.66 | 28.74 | 27.81 | 28.22 | 2,228,793 | -0.21(-0.73%) |
Nov 03, 2021 | 28.35 | 28.65 | 28.22 | 28.43 | 2,286,077 | -0.24(-0.84%) |
Nov 02, 2021 | 28.71 | 28.76 | 28.26 | 28.67 | 1,589,710 | +0.00(+0.00%) |