Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.50 | 25.12 | 23.78 | 25.03 | 4,271,102 | +0.48(+1.94%) |
Nov 29, 2022 | 24.31 | 24.67 | 24.23 | 24.56 | 2,081,374 | +0.26(+1.08%) |
Nov 28, 2022 | 24.64 | 24.85 | 24.25 | 24.29 | 2,012,785 | -0.70(-2.80%) |
Nov 25, 2022 | 24.72 | 25.04 | 24.70 | 24.99 | 831,147 | +0.21(+0.83%) |
Nov 23, 2022 | 24.65 | 24.84 | 24.54 | 24.79 | 1,672,369 | +0.07(+0.26%) |
Nov 22, 2022 | 24.52 | 24.89 | 24.52 | 24.72 | 2,264,499 | +0.34(+1.38%) |
Nov 21, 2022 | 24.26 | 24.50 | 24.18 | 24.39 | 2,002,861 | -0.03(-0.11%) |
Nov 18, 2022 | 24.83 | 24.92 | 24.18 | 24.42 | 2,396,183 | +0.02(+0.08%) |
Nov 17, 2022 | 24.25 | 24.42 | 23.85 | 24.40 | 2,529,453 | -0.29(-1.17%) |
Nov 16, 2022 | 24.98 | 25.09 | 24.52 | 24.69 | 2,427,643 | -0.45(-1.78%) |
Nov 15, 2022 | 25.26 | 25.71 | 24.78 | 25.13 | 5,371,956 | +0.43(+1.74%) |
Nov 14, 2022 | 25.22 | 25.68 | 24.69 | 24.70 | 6,334,674 | -0.81(-3.18%) |
Nov 11, 2022 | 24.05 | 25.73 | 23.98 | 25.52 | 5,881,951 | +1.61(+6.72%) |
Nov 10, 2022 | 22.16 | 23.92 | 22.08 | 23.91 | 6,249,394 | +2.72(+12.82%) |
Nov 09, 2022 | 21.72 | 21.76 | 21.14 | 21.19 | 3,255,807 | -0.77(-3.49%) |
Nov 08, 2022 | 21.67 | 22.17 | 21.53 | 21.96 | 3,458,940 | +0.28(+1.29%) |
Nov 07, 2022 | 21.85 | 22.05 | 21.29 | 21.68 | 3,400,962 | -0.10(-0.47%) |
Nov 04, 2022 | 21.29 | 21.83 | 21.18 | 21.78 | 3,570,546 | +0.85(+4.06%) |
Nov 03, 2022 | 20.71 | 21.24 | 20.49 | 20.93 | 3,845,394 | -0.13(-0.62%) |
Nov 02, 2022 | 21.02 | 21.86 | 20.88 | 21.06 | 7,355,149 | -0.04(-0.18%) |
Nov 01, 2022 | 21.94 | 22.08 | 20.15 | 21.10 | 9,434,908 | -0.79(-3.62%) |
Oct 31, 2022 | 21.95 | 22.32 | 21.69 | 21.89 | 7,144,913 | -0.25(-1.14%) |
Oct 28, 2022 | 21.74 | 22.18 | 21.41 | 22.15 | 4,032,713 | +0.38(+1.76%) |
Oct 27, 2022 | 22.14 | 22.30 | 21.70 | 21.76 | 3,596,345 | -0.13(-0.60%) |
Oct 26, 2022 | 21.91 | 22.13 | 21.75 | 21.89 | 2,670,890 | +0.00(+0.00%) |
Oct 25, 2022 | 21.31 | 22.02 | 21.18 | 21.89 | 3,179,509 | +0.59(+2.76%) |
Oct 24, 2022 | 21.25 | 21.43 | 21.12 | 21.31 | 2,225,224 | +0.27(+1.29%) |
Oct 21, 2022 | 20.33 | 21.11 | 20.19 | 21.04 | 2,736,233 | +0.74(+3.63%) |
Oct 20, 2022 | 20.80 | 21.05 | 20.19 | 20.30 | 2,356,909 | -0.48(-2.29%) |
Oct 19, 2022 | 20.84 | 21.10 | 20.48 | 20.77 | 2,913,976 | -0.25(-1.20%) |
Oct 18, 2022 | 21.31 | 21.36 | 20.79 | 21.03 | 2,446,161 | +0.27(+1.30%) |
Oct 17, 2022 | 20.78 | 21.06 | 20.60 | 20.76 | 2,774,283 | +0.49(+2.40%) |
Oct 14, 2022 | 20.85 | 21.32 | 20.19 | 20.27 | 3,039,453 | -0.47(-2.25%) |
Oct 13, 2022 | 19.25 | 20.85 | 18.89 | 20.74 | 4,760,453 | +1.03(+5.21%) |
Oct 12, 2022 | 19.88 | 20.00 | 19.36 | 19.71 | 4,027,533 | -0.25(-1.26%) |
Oct 11, 2022 | 20.10 | 20.39 | 19.80 | 19.96 | 3,175,597 | -0.32(-1.57%) |
Oct 10, 2022 | 20.55 | 20.66 | 20.17 | 20.28 | 2,980,317 | -0.12(-0.60%) |
Oct 07, 2022 | 21.10 | 21.20 | 20.22 | 20.40 | 3,773,868 | -1.03(-4.79%) |
Oct 06, 2022 | 21.72 | 21.94 | 21.40 | 21.43 | 2,425,968 | -0.35(-1.59%) |
Oct 05, 2022 | 21.47 | 21.85 | 21.33 | 21.77 | 2,604,393 | -0.09(-0.43%) |
Oct 04, 2022 | 21.38 | 21.88 | 21.30 | 21.87 | 4,253,135 | +0.91(+4.37%) |
Oct 03, 2022 | 20.34 | 20.99 | 20.09 | 20.95 | 4,394,002 | +0.86(+4.27%) |
Sep 30, 2022 | 20.61 | 20.67 | 20.03 | 20.09 | 4,554,256 | -0.63(-3.06%) |
Sep 29, 2022 | 20.91 | 21.13 | 20.53 | 20.73 | 3,223,427 | -0.51(-2.42%) |
Sep 28, 2022 | 20.98 | 21.34 | 20.87 | 21.24 | 2,423,649 | +0.37(+1.77%) |
Sep 27, 2022 | 21.35 | 21.57 | 20.71 | 20.87 | 2,666,389 | -0.24(-1.14%) |
Sep 26, 2022 | 21.42 | 21.76 | 21.09 | 21.11 | 3,055,924 | -0.47(-2.18%) |
Sep 23, 2022 | 21.53 | 21.71 | 21.16 | 21.58 | 2,701,229 | -0.28(-1.26%) |
Sep 22, 2022 | 22.45 | 22.49 | 21.84 | 21.86 | 2,629,138 | -0.50(-2.23%) |
Sep 21, 2022 | 22.79 | 23.12 | 22.35 | 22.36 | 4,152,203 | -0.27(-1.18%) |
Sep 20, 2022 | 22.65 | 22.80 | 22.42 | 22.62 | 3,158,800 | -0.26(-1.13%) |
Sep 19, 2022 | 22.02 | 22.90 | 21.96 | 22.88 | 2,474,849 | +0.63(+2.82%) |
Sep 16, 2022 | 22.37 | 22.43 | 22.02 | 22.25 | 5,980,353 | -0.36(-1.59%) |
Sep 15, 2022 | 22.61 | 23.05 | 22.51 | 22.61 | 5,174,880 | -0.01(-0.04%) |
Sep 14, 2022 | 22.83 | 22.93 | 22.39 | 22.62 | 3,708,920 | -0.09(-0.41%) |
Sep 13, 2022 | 23.97 | 24.05 | 22.50 | 22.72 | 4,751,278 | -1.95(-7.89%) |
Sep 12, 2022 | 24.60 | 24.73 | 24.35 | 24.66 | 2,975,335 | +0.34(+1.40%) |
Sep 09, 2022 | 24.47 | 24.54 | 24.28 | 24.32 | 2,195,355 | +0.11(+0.46%) |
Sep 08, 2022 | 23.46 | 24.22 | 23.15 | 24.21 | 3,171,691 | +0.19(+0.81%) |
Sep 07, 2022 | 23.81 | 24.07 | 23.57 | 24.02 | 2,607,918 | +0.13(+0.54%) |
Sep 06, 2022 | 23.98 | 24.14 | 23.61 | 23.89 | 3,477,558 | +0.02(+0.08%) |
Sep 02, 2022 | 24.24 | 24.42 | 23.73 | 23.87 | 2,811,841 | -0.04(-0.15%) |
Sep 01, 2022 | 23.88 | 23.91 | 23.52 | 23.91 | 3,104,456 | -0.13(-0.54%) |
Aug 31, 2022 | 24.24 | 24.37 | 23.96 | 24.03 | 2,674,593 | -0.08(-0.34%) |
Aug 30, 2022 | 24.22 | 24.32 | 23.88 | 24.12 | 2,823,777 | +0.05(+0.19%) |
Aug 29, 2022 | 24.25 | 24.52 | 24.04 | 24.07 | 3,946,497 | -0.35(-1.43%) |
Aug 26, 2022 | 25.26 | 25.36 | 24.31 | 24.42 | 5,898,566 | -0.81(-3.22%) |
Aug 25, 2022 | 25.04 | 25.40 | 24.99 | 25.23 | 1,082,816 | +0.28(+1.11%) |
Aug 24, 2022 | 24.96 | 25.08 | 24.81 | 24.96 | 1,432,757 | +0.04(+0.15%) |
Aug 23, 2022 | 24.92 | 25.21 | 24.85 | 24.92 | 2,308,435 | +0.05(+0.19%) |
Aug 22, 2022 | 25.14 | 25.16 | 24.74 | 24.87 | 2,638,652 | -0.67(-2.63%) |
Aug 19, 2022 | 25.95 | 26.11 | 25.44 | 25.55 | 1,843,334 | -0.69(-2.64%) |
Aug 18, 2022 | 26.16 | 26.29 | 26.01 | 26.24 | 1,352,144 | +0.06(+0.21%) |
Aug 17, 2022 | 26.08 | 26.22 | 25.75 | 26.18 | 2,340,674 | -0.36(-1.35%) |
Aug 16, 2022 | 26.44 | 26.76 | 26.39 | 26.54 | 1,423,489 | -0.06(-0.21%) |
Aug 15, 2022 | 26.50 | 26.73 | 26.44 | 26.60 | 1,686,490 | -0.16(-0.59%) |
Aug 12, 2022 | 26.66 | 26.80 | 26.39 | 26.75 | 1,797,953 | +0.32(+1.22%) |
Aug 11, 2022 | 26.46 | 26.69 | 26.38 | 26.43 | 1,593,043 | +0.26(+0.99%) |
Aug 10, 2022 | 25.90 | 26.36 | 25.90 | 26.17 | 2,046,529 | +0.80(+3.16%) |
Aug 09, 2022 | 25.62 | 25.68 | 25.18 | 25.37 | 1,752,255 | -0.30(-1.18%) |
Aug 08, 2022 | 25.66 | 25.97 | 25.62 | 25.68 | 1,682,755 | +0.18(+0.72%) |
Aug 05, 2022 | 25.26 | 25.75 | 25.16 | 25.49 | 1,700,840 | +0.02(+0.07%) |
Aug 04, 2022 | 25.36 | 25.62 | 25.19 | 25.47 | 2,038,952 | +0.06(+0.22%) |
Aug 03, 2022 | 25.50 | 25.57 | 25.21 | 25.42 | 1,667,797 | +0.18(+0.69%) |
Aug 02, 2022 | 25.49 | 25.60 | 25.06 | 25.24 | 3,557,672 | -0.52(-2.00%) |
Aug 01, 2022 | 25.18 | 25.86 | 25.02 | 25.76 | 3,627,088 | +0.45(+1.79%) |
Jul 29, 2022 | 24.67 | 25.60 | 24.53 | 25.31 | 6,951,411 | +0.82(+3.35%) |
Jul 28, 2022 | 23.97 | 24.88 | 23.15 | 24.49 | 4,791,853 | +1.04(+4.44%) |
Jul 27, 2022 | 23.17 | 23.50 | 22.85 | 23.44 | 3,845,804 | +0.52(+2.25%) |
Jul 26, 2022 | 23.05 | 23.26 | 22.82 | 22.93 | 3,090,899 | -0.33(-1.43%) |
Jul 25, 2022 | 23.42 | 23.42 | 23.08 | 23.26 | 2,670,227 | -0.06(-0.28%) |
Jul 22, 2022 | 23.74 | 23.88 | 23.11 | 23.32 | 2,943,768 | -0.29(-1.25%) |
Jul 21, 2022 | 23.41 | 23.67 | 23.24 | 23.62 | 2,440,787 | +0.18(+0.79%) |
Jul 20, 2022 | 23.29 | 23.52 | 23.01 | 23.43 | 2,854,942 | +0.05(+0.20%) |
Jul 19, 2022 | 22.95 | 23.45 | 22.95 | 23.39 | 2,260,216 | +0.80(+3.55%) |
Jul 18, 2022 | 22.87 | 22.99 | 22.50 | 22.59 | 2,768,672 | -0.11(-0.49%) |
Jul 15, 2022 | 22.84 | 22.96 | 22.27 | 22.70 | 3,012,509 | +0.29(+1.28%) |
Jul 14, 2022 | 21.80 | 22.48 | 21.76 | 22.41 | 3,419,447 | +0.21(+0.96%) |
Jul 13, 2022 | 21.75 | 22.33 | 21.42 | 22.20 | 4,373,208 | +0.05(+0.21%) |
Jul 12, 2022 | 21.84 | 22.61 | 21.80 | 22.15 | 4,173,833 | +0.37(+1.69%) |
Jul 11, 2022 | 21.82 | 21.98 | 21.53 | 21.78 | 3,684,484 | -0.22(-1.01%) |
Jul 08, 2022 | 22.47 | 22.49 | 21.85 | 22.01 | 3,143,045 | -0.39(-1.73%) |
Jul 07, 2022 | 22.03 | 22.40 | 21.96 | 22.39 | 3,662,790 | +0.55(+2.53%) |
Jul 06, 2022 | 21.91 | 22.06 | 21.61 | 21.84 | 2,947,396 | -0.12(-0.55%) |
Jul 05, 2022 | 21.23 | 21.97 | 20.98 | 21.96 | 2,333,229 | +0.22(+1.02%) |
Jul 01, 2022 | 21.41 | 21.87 | 21.31 | 21.74 | 3,111,241 | +0.25(+1.16%) |
Jun 30, 2022 | 20.92 | 21.77 | 20.84 | 21.49 | 4,325,931 | +0.04(+0.17%) |
Jun 29, 2022 | 22.07 | 22.13 | 21.22 | 21.45 | 5,322,524 | -1.03(-4.59%) |
Jun 28, 2022 | 23.08 | 23.36 | 22.47 | 22.49 | 3,526,107 | -0.41(-1.79%) |
Jun 27, 2022 | 23.17 | 23.24 | 22.73 | 22.90 | 2,422,378 | -0.19(-0.83%) |
Jun 24, 2022 | 22.47 | 23.19 | 22.45 | 23.09 | 3,583,120 | +0.88(+3.98%) |
Jun 23, 2022 | 21.95 | 22.24 | 21.74 | 22.20 | 2,061,098 | +0.25(+1.12%) |
Jun 22, 2022 | 21.67 | 22.13 | 21.67 | 21.96 | 2,001,076 | -0.07(-0.33%) |
Jun 21, 2022 | 21.80 | 22.16 | 21.61 | 22.03 | 2,973,324 | +0.79(+3.73%) |
Jun 17, 2022 | 21.32 | 21.53 | 20.90 | 21.24 | 5,067,626 | +0.15(+0.69%) |
Jun 16, 2022 | 21.06 | 21.13 | 20.73 | 21.09 | 3,824,870 | -0.57(-2.65%) |
Jun 15, 2022 | 21.29 | 21.97 | 21.23 | 21.67 | 3,255,006 | +0.64(+3.03%) |
Jun 14, 2022 | 21.14 | 21.35 | 20.85 | 21.03 | 3,367,571 | +0.01(+0.04%) |
Jun 13, 2022 | 21.66 | 21.88 | 20.93 | 21.02 | 3,445,436 | -1.36(-6.07%) |
Jun 10, 2022 | 22.78 | 22.88 | 22.37 | 22.38 | 3,666,811 | -0.99(-4.25%) |
Jun 09, 2022 | 23.53 | 23.79 | 23.33 | 23.37 | 2,206,854 | -0.21(-0.89%) |
Jun 08, 2022 | 24.22 | 24.43 | 23.54 | 23.58 | 2,577,292 | -0.97(-3.93%) |
Jun 07, 2022 | 24.25 | 24.55 | 24.01 | 24.54 | 3,072,348 | +0.15(+0.60%) |
Jun 06, 2022 | 24.28 | 24.75 | 24.15 | 24.40 | 1,693,973 | +0.29(+1.21%) |
Jun 03, 2022 | 24.20 | 24.36 | 24.07 | 24.11 | 1,464,220 | -0.36(-1.49%) |
Jun 02, 2022 | 24.26 | 24.48 | 24.02 | 24.47 | 1,754,726 | +0.27(+1.13%) |
Jun 01, 2022 | 24.60 | 24.79 | 23.88 | 24.20 | 2,340,139 | -0.47(-1.92%) |
May 31, 2022 | 24.93 | 25.11 | 24.54 | 24.67 | 5,678,113 | -0.43(-1.71%) |
May 27, 2022 | 24.95 | 25.13 | 24.83 | 25.10 | 1,887,939 | +0.31(+1.25%) |
May 26, 2022 | 24.24 | 24.91 | 24.13 | 24.79 | 2,216,027 | +0.69(+2.87%) |
May 25, 2022 | 23.47 | 24.23 | 23.47 | 24.10 | 2,493,851 | +0.45(+1.89%) |
May 24, 2022 | 23.52 | 23.72 | 22.88 | 23.65 | 2,933,565 | -0.04(-0.15%) |
May 23, 2022 | 23.91 | 24.00 | 23.49 | 23.69 | 2,752,067 | +0.18(+0.78%) |
May 20, 2022 | 23.22 | 23.52 | 22.87 | 23.51 | 3,642,481 | +0.63(+2.75%) |
May 19, 2022 | 22.61 | 23.22 | 22.56 | 22.88 | 3,361,330 | -0.11(-0.48%) |
May 18, 2022 | 23.23 | 23.51 | 22.88 | 22.99 | 3,501,687 | -0.56(-2.36%) |
May 17, 2022 | 23.28 | 23.62 | 22.95 | 23.54 | 2,573,323 | +0.83(+3.65%) |
May 16, 2022 | 22.65 | 22.90 | 22.24 | 22.71 | 2,423,006 | -0.15(-0.64%) |
May 13, 2022 | 22.69 | 23.03 | 22.52 | 22.86 | 2,879,013 | +0.52(+2.32%) |
May 12, 2022 | 21.60 | 22.39 | 21.53 | 22.34 | 3,801,686 | +0.58(+2.68%) |
May 11, 2022 | 22.19 | 22.39 | 21.62 | 21.76 | 4,066,546 | -0.59(-2.65%) |
May 10, 2022 | 22.88 | 23.20 | 21.91 | 22.35 | 4,079,885 | -0.28(-1.25%) |
May 09, 2022 | 22.46 | 22.98 | 22.33 | 22.63 | 4,968,777 | -0.15(-0.68%) |
May 06, 2022 | 22.82 | 23.09 | 22.32 | 22.79 | 3,580,070 | -0.03(-0.12%) |
May 05, 2022 | 23.85 | 24.03 | 22.33 | 22.81 | 5,579,931 | -1.60(-6.57%) |
May 04, 2022 | 23.19 | 24.52 | 22.90 | 24.42 | 4,921,081 | +1.14(+4.89%) |
May 03, 2022 | 22.84 | 24.02 | 22.71 | 23.28 | 7,726,950 | +0.20(+0.87%) |
May 02, 2022 | 22.42 | 23.10 | 22.28 | 23.08 | 5,711,248 | +0.67(+3.01%) |
Apr 29, 2022 | 23.54 | 23.77 | 22.34 | 22.40 | 13,459,157 | -1.24(-5.24%) |
Apr 28, 2022 | 23.68 | 23.79 | 23.05 | 23.64 | 4,060,032 | +0.28(+1.21%) |
Apr 27, 2022 | 23.47 | 23.74 | 23.27 | 23.36 | 3,211,585 | -0.13(-0.54%) |
Apr 26, 2022 | 23.96 | 24.09 | 23.29 | 23.49 | 4,026,093 | -0.77(-3.19%) |
Apr 25, 2022 | 23.89 | 24.27 | 23.30 | 24.26 | 4,037,096 | +0.22(+0.91%) |
Apr 22, 2022 | 24.05 | 24.48 | 23.95 | 24.04 | 4,716,765 | -0.08(-0.34%) |
Apr 21, 2022 | 24.64 | 24.84 | 24.00 | 24.13 | 3,401,824 | -0.19(-0.79%) |
Apr 20, 2022 | 24.64 | 24.81 | 24.28 | 24.32 | 2,526,962 | -0.06(-0.26%) |
Apr 19, 2022 | 23.48 | 24.43 | 23.41 | 24.38 | 2,695,031 | +0.98(+4.21%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.08 | 23.40 | 3,664,505 | +0.10(+0.43%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.28 | 23.30 | 2,932,306 | -0.56(-2.33%) |
Apr 13, 2022 | 23.31 | 23.90 | 23.19 | 23.85 | 3,081,733 | +0.37(+1.59%) |
Apr 12, 2022 | 23.71 | 24.10 | 23.32 | 23.48 | 5,327,915 | -0.37(-1.57%) |
Apr 11, 2022 | 23.82 | 24.32 | 23.79 | 23.85 | 2,906,589 | -0.09(-0.38%) |
Apr 08, 2022 | 24.01 | 24.43 | 23.67 | 23.94 | 3,451,941 | -0.07(-0.30%) |
Apr 07, 2022 | 24.25 | 24.38 | 23.31 | 24.02 | 3,503,038 | -0.40(-1.64%) |
Apr 06, 2022 | 24.93 | 25.04 | 24.28 | 24.42 | 3,222,634 | -0.77(-3.07%) |
Apr 05, 2022 | 25.37 | 25.56 | 25.03 | 25.19 | 3,017,242 | -0.34(-1.32%) |
Apr 04, 2022 | 25.42 | 25.86 | 25.18 | 25.53 | 2,319,404 | +0.08(+0.32%) |
Apr 01, 2022 | 25.57 | 25.74 | 25.13 | 25.45 | 4,261,307 | +0.01(+0.04%) |
Mar 31, 2022 | 25.79 | 26.08 | 25.43 | 25.44 | 2,702,360 | -0.43(-1.66%) |
Mar 30, 2022 | 26.31 | 26.51 | 25.75 | 25.87 | 1,969,323 | -0.27(-1.05%) |
Mar 29, 2022 | 25.71 | 26.19 | 25.62 | 26.14 | 3,163,473 | +0.89(+3.54%) |
Mar 28, 2022 | 25.03 | 25.25 | 24.74 | 25.25 | 1,751,799 | +0.14(+0.57%) |
Mar 25, 2022 | 24.96 | 25.30 | 24.87 | 25.10 | 2,802,269 | +0.21(+0.83%) |
Mar 24, 2022 | 24.67 | 24.90 | 24.54 | 24.89 | 2,116,101 | +0.34(+1.40%) |
Mar 23, 2022 | 25.15 | 25.23 | 24.53 | 24.55 | 2,437,350 | -0.78(-3.10%) |
Mar 22, 2022 | 25.29 | 25.57 | 25.18 | 25.34 | 2,164,067 | +0.40(+1.59%) |
Mar 21, 2022 | 25.19 | 25.53 | 24.69 | 24.94 | 3,583,647 | -0.24(-0.97%) |
Mar 18, 2022 | 25.18 | 25.38 | 24.75 | 25.18 | 7,383,275 | -0.02(-0.07%) |
Mar 17, 2022 | 24.88 | 25.26 | 24.73 | 25.20 | 3,416,734 | +0.06(+0.25%) |
Mar 16, 2022 | 24.76 | 25.55 | 24.52 | 25.14 | 5,025,684 | +0.81(+3.34%) |
Mar 15, 2022 | 24.42 | 24.75 | 23.86 | 24.33 | 4,459,444 | +0.13(+0.52%) |
Mar 14, 2022 | 25.07 | 25.20 | 24.01 | 24.20 | 4,809,524 | -0.39(-1.58%) |
Mar 11, 2022 | 24.91 | 25.12 | 24.57 | 24.59 | 3,979,615 | +0.03(+0.11%) |
Mar 10, 2022 | 25.22 | 25.50 | 23.89 | 24.56 | 5,422,717 | -1.18(-4.59%) |
Mar 09, 2022 | 25.70 | 26.09 | 25.66 | 25.74 | 3,963,140 | +0.84(+3.37%) |
Mar 08, 2022 | 24.80 | 25.50 | 24.56 | 24.90 | 3,075,791 | +0.36(+1.47%) |
Mar 07, 2022 | 25.25 | 25.38 | 24.40 | 24.54 | 3,771,963 | -0.89(-3.51%) |
Mar 04, 2022 | 25.80 | 25.87 | 25.04 | 25.44 | 2,784,288 | -0.91(-3.46%) |
Mar 03, 2022 | 26.68 | 26.97 | 26.07 | 26.35 | 3,271,469 | -0.22(-0.81%) |
Mar 02, 2022 | 25.58 | 26.68 | 25.48 | 26.56 | 3,066,328 | +1.24(+4.88%) |
Mar 01, 2022 | 26.56 | 26.73 | 25.22 | 25.33 | 3,719,453 | -1.49(-5.55%) |
Feb 28, 2022 | 26.60 | 27.13 | 26.46 | 26.82 | 3,231,992 | -0.43(-1.59%) |
Feb 25, 2022 | 26.24 | 27.26 | 26.59 | 27.25 | 3,244,446 | +1.13(+4.32%) |
Feb 24, 2022 | 25.41 | 26.23 | 24.98 | 26.12 | 2,828,812 | -0.06(-0.24%) |
Feb 23, 2022 | 26.88 | 27.03 | 26.11 | 26.18 | 2,541,251 | -0.43(-1.63%) |
Feb 22, 2022 | 27.31 | 27.31 | 26.25 | 26.62 | 3,184,053 | -0.78(-2.83%) |
Feb 18, 2022 | 27.39 | 0 | +0.23(+0.86%) | |||
Feb 17, 2022 | 28.00 | 28.04 | 27.08 | 27.16 | 1,810,790 | -1.15(-4.05%) |
Feb 16, 2022 | 27.78 | 28.44 | 27.78 | 28.30 | 1,933,605 | +0.28(+1.00%) |
Feb 15, 2022 | 27.75 | 28.10 | 27.69 | 28.02 | 1,954,309 | +0.60(+2.20%) |
Feb 14, 2022 | 27.60 | 27.94 | 27.02 | 27.42 | 2,848,226 | -0.21(-0.75%) |
Feb 11, 2022 | 28.22 | 28.60 | 27.41 | 27.63 | 3,102,515 | -0.69(-2.42%) |
Feb 10, 2022 | 27.92 | 29.79 | 27.92 | 28.31 | 4,629,314 | +0.05(+0.16%) |
Feb 09, 2022 | 28.14 | 28.46 | 28.03 | 28.27 | 3,100,336 | +0.36(+1.29%) |
Feb 08, 2022 | 28.15 | 28.37 | 27.75 | 27.91 | 2,920,193 | -0.13(-0.45%) |
Feb 07, 2022 | 28.04 | 28.51 | 27.83 | 28.03 | 3,878,084 | -0.04(-0.13%) |
Feb 04, 2022 | 27.88 | 28.39 | 27.74 | 28.07 | 2,606,628 | +0.14(+0.52%) |
Feb 03, 2022 | 28.98 | 27.88 | 27.92 | 3,073,422 | -1.08(-3.73%) | |
Feb 02, 2022 | 28.99 | 29.05 | 28.48 | 29.01 | 4,417,919 | +0.02(+0.06%) |
Feb 01, 2022 | 29.63 | 29.71 | 28.38 | 28.99 | 7,675,072 | +0.15(+0.53%) |
Jan 31, 2022 | 27.97 | 28.85 | 28.84 | 10,149,192 | +0.67(+2.37%) | |
Jan 28, 2022 | 27.86 | 28.19 | 27.30 | 28.17 | 4,916,877 | -0.09(-0.32%) |
Jan 27, 2022 | 28.99 | 29.46 | 28.05 | 28.26 | 2,696,622 | -0.37(-1.29%) |
Jan 26, 2022 | 29.04 | 29.48 | 28.25 | 28.63 | 2,796,302 | +0.17(+0.60%) |
Jan 25, 2022 | 27.96 | 28.77 | 27.41 | 28.46 | 4,051,298 | -0.13(-0.44%) |
Jan 24, 2022 | 28.03 | 28.69 | 27.25 | 28.58 | 3,813,344 | -0.12(-0.41%) |
Jan 21, 2022 | 29.23 | 29.33 | 28.62 | 28.70 | 2,994,835 | -0.81(-2.75%) |
Jan 20, 2022 | 30.81 | 30.87 | 29.46 | 29.51 | 2,546,529 | -0.99(-3.25%) |
Jan 19, 2022 | 31.35 | 31.35 | 30.38 | 30.50 | 2,747,599 | -0.40(-1.28%) |
Jan 18, 2022 | 31.60 | 31.73 | 30.54 | 30.90 | 3,589,962 | -0.91(-2.86%) |
Jan 14, 2022 | 31.81 | 0 | +0.31(+0.97%) | |||
Jan 13, 2022 | 31.74 | 32.02 | 31.44 | 31.51 | 2,668,606 | -0.17(-0.54%) |
Jan 12, 2022 | 32.64 | 32.88 | 31.68 | 31.68 | 3,385,081 | -0.76(-2.34%) |
Jan 11, 2022 | 31.78 | 32.44 | 31.60 | 32.43 | 3,390,913 | +0.94(+2.98%) |
Jan 10, 2022 | 31.95 | 32.21 | 30.86 | 31.50 | 4,630,256 | -0.22(-0.68%) |
Jan 07, 2022 | 30.95 | 31.78 | 30.76 | 31.71 | 3,481,058 | +0.96(+3.11%) |
Jan 06, 2022 | 30.79 | 31.05 | 30.26 | 30.76 | 2,161,832 | +0.22(+0.71%) |
Jan 05, 2022 | 31.09 | 31.51 | 30.53 | 30.54 | 4,087,627 | -0.32(-1.05%) |
Jan 04, 2022 | 30.35 | 31.03 | 30.27 | 30.86 | 1,901,059 | +0.73(+2.42%) |
Jan 03, 2022 | 30.40 | 30.72 | 29.94 | 30.13 | 1,488,825 | -0.07(-0.24%) |
Dec 31, 2021 | 30.20 | 30.46 | 30.15 | 30.21 | 1,227,690 | +0.05(+0.15%) |
Dec 30, 2021 | 30.34 | 30.60 | 30.12 | 30.16 | 946,848 | -0.11(-0.36%) |
Dec 29, 2021 | 30.40 | 30.58 | 30.20 | 30.27 | 1,036,226 | -0.19(-0.62%) |
Dec 28, 2021 | 30.40 | 30.66 | 30.26 | 30.46 | 1,328,734 | +0.01(+0.03%) |
Dec 27, 2021 | 29.87 | 30.46 | 29.86 | 30.45 | 1,088,662 | +0.56(+1.89%) |
Dec 23, 2021 | 29.54 | 29.96 | 29.45 | 29.89 | 1,054,321 | +0.49(+1.67%) |
Dec 22, 2021 | 29.45 | 29.62 | 29.26 | 29.39 | 1,487,597 | -0.04(-0.15%) |
Dec 21, 2021 | 29.31 | 29.52 | 29.08 | 29.44 | 1,587,278 | +0.70(+2.43%) |
Dec 20, 2021 | 29.07 | 29.39 | 28.27 | 28.74 | 2,523,486 | -0.97(-3.25%) |
Dec 17, 2021 | 30.05 | 30.32 | 29.55 | 29.71 | 8,534,929 | -0.84(-2.75%) |
Dec 16, 2021 | 31.20 | 31.46 | 30.47 | 30.55 | 2,387,743 | -0.40(-1.30%) |
Dec 15, 2021 | 30.30 | 31.04 | 30.01 | 30.95 | 3,037,138 | +0.79(+2.61%) |
Dec 14, 2021 | 30.32 | 31.03 | 30.03 | 30.16 | 3,762,426 | -0.35(-1.14%) |
Dec 13, 2021 | 30.49 | 30.88 | 29.76 | 30.51 | 4,330,578 | +0.06(+0.21%) |
Dec 10, 2021 | 30.07 | 30.49 | 29.69 | 30.45 | 4,155,788 | +0.71(+2.38%) |
Dec 09, 2021 | 29.65 | 30.29 | 29.46 | 29.74 | 3,429,819 | -0.08(-0.27%) |
Dec 08, 2021 | 29.49 | 30.18 | 29.40 | 29.82 | 4,911,805 | +0.33(+1.12%) |
Dec 07, 2021 | 29.43 | 29.77 | 29.25 | 29.49 | 2,226,121 | +0.58(+2.01%) |
Dec 06, 2021 | 28.91 | 29.27 | 28.67 | 28.91 | 2,593,359 | +0.39(+1.38%) |
Dec 03, 2021 | 29.18 | 29.24 | 28.01 | 28.52 | 3,456,421 | -0.67(-2.30%) |
Dec 02, 2021 | 28.67 | 29.52 | 28.48 | 29.19 | 2,157,532 | +0.73(+2.58%) |