Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.27 | 32.80 | 31.81 | 32.79 | 6,113,633 | +0.32(+1.00%) |
Nov 29, 2022 | 32.07 | 32.53 | 32.07 | 32.46 | 3,725,951 | +0.40(+1.24%) |
Nov 28, 2022 | 32.31 | 32.35 | 31.95 | 32.07 | 2,663,269 | -0.58(-1.77%) |
Nov 25, 2022 | 32.36 | 32.64 | 32.36 | 32.64 | 1,104,317 | +0.26(+0.82%) |
Nov 23, 2022 | 31.98 | 32.45 | 31.98 | 32.38 | 2,226,441 | +0.38(+1.18%) |
Nov 22, 2022 | 31.23 | 32.10 | 31.20 | 32.00 | 3,172,559 | +0.97(+3.11%) |
Nov 21, 2022 | 31.23 | 31.28 | 31.00 | 31.04 | 2,845,481 | -0.28(-0.91%) |
Nov 18, 2022 | 31.54 | 31.67 | 31.19 | 31.32 | 2,797,233 | +0.27(+0.88%) |
Nov 17, 2022 | 30.27 | 31.07 | 30.09 | 31.05 | 2,517,911 | +0.26(+0.83%) |
Nov 16, 2022 | 31.05 | 31.20 | 30.42 | 30.79 | 3,303,976 | -0.36(-1.15%) |
Nov 15, 2022 | 31.21 | 31.49 | 30.82 | 31.15 | 2,588,411 | +0.44(+1.45%) |
Nov 14, 2022 | 30.56 | 31.19 | 30.51 | 30.70 | 4,516,723 | -0.04(-0.12%) |
Nov 11, 2022 | 29.47 | 30.82 | 29.47 | 30.74 | 4,144,806 | +1.34(+4.57%) |
Nov 10, 2022 | 29.35 | 29.60 | 29.04 | 29.40 | 3,191,727 | +1.11(+3.91%) |
Nov 09, 2022 | 28.50 | 28.96 | 28.17 | 28.29 | 4,255,602 | -0.44(-1.55%) |
Nov 08, 2022 | 28.43 | 29.14 | 28.34 | 28.74 | 4,740,169 | +0.48(+1.71%) |
Nov 07, 2022 | 28.13 | 28.32 | 27.67 | 28.25 | 3,254,935 | +0.34(+1.22%) |
Nov 04, 2022 | 27.67 | 27.93 | 27.22 | 27.91 | 2,682,193 | +0.72(+2.64%) |
Nov 03, 2022 | 27.16 | 27.26 | 26.75 | 27.19 | 3,390,362 | -0.32(-1.17%) |
Nov 02, 2022 | 27.96 | 27.47 | 27.52 | 4,784,139 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.48 | 28.67 | 28.20 | 28.22 | 3,388,815 | +0.03(+0.10%) |
Oct 31, 2022 | 28.42 | 28.49 | 28.11 | 28.19 | 4,002,150 | -0.43(-1.49%) |
Oct 28, 2022 | 28.02 | 28.72 | 27.87 | 28.61 | 2,557,615 | +0.68(+2.44%) |
Oct 27, 2022 | 28.78 | 29.04 | 27.87 | 27.93 | 3,908,301 | -0.60(-2.09%) |
Oct 26, 2022 | 28.50 | 28.83 | 28.34 | 28.53 | 3,148,697 | +0.08(+0.27%) |
Oct 25, 2022 | 27.47 | 28.53 | 27.47 | 28.45 | 3,408,983 | +0.87(+3.16%) |
Oct 24, 2022 | 27.00 | 27.66 | 26.91 | 27.58 | 4,492,037 | +0.86(+3.22%) |
Oct 21, 2022 | 26.11 | 26.84 | 25.31 | 26.72 | 6,485,582 | +0.09(+0.32%) |
Oct 20, 2022 | 26.85 | 27.27 | 26.49 | 26.64 | 4,446,893 | -0.32(-1.19%) |
Oct 19, 2022 | 27.65 | 27.98 | 26.77 | 26.96 | 7,769,883 | -0.77(-2.76%) |
Oct 18, 2022 | 27.43 | 27.91 | 27.02 | 27.72 | 8,052,287 | +0.95(+3.53%) |
Oct 17, 2022 | 26.54 | 26.90 | 26.40 | 26.78 | 5,137,419 | +0.79(+3.02%) |
Oct 14, 2022 | 26.08 | 26.40 | 25.84 | 25.99 | 7,260,842 | +0.10(+0.40%) |
Oct 13, 2022 | 24.68 | 26.10 | 24.35 | 25.89 | 4,277,271 | +0.82(+3.28%) |
Oct 12, 2022 | 24.72 | 25.12 | 24.47 | 25.07 | 4,183,602 | +0.30(+1.22%) |
Oct 11, 2022 | 24.91 | 25.32 | 24.62 | 24.76 | 3,068,331 | -0.21(-0.83%) |
Oct 10, 2022 | 25.24 | 25.33 | 24.77 | 24.97 | 2,263,345 | -0.08(-0.30%) |
Oct 07, 2022 | 25.16 | 25.25 | 24.89 | 25.05 | 3,267,385 | -0.44(-1.71%) |
Oct 06, 2022 | 25.72 | 25.86 | 25.41 | 25.48 | 3,756,298 | -0.29(-1.14%) |
Oct 05, 2022 | 25.25 | 25.83 | 25.16 | 25.77 | 3,773,848 | +0.05(+0.18%) |
Oct 04, 2022 | 25.22 | 25.73 | 25.19 | 25.73 | 2,926,258 | +1.03(+4.18%) |
Oct 03, 2022 | 24.55 | 24.89 | 24.18 | 24.70 | 5,231,754 | +0.47(+1.95%) |
Sep 30, 2022 | 24.40 | 25.11 | 24.19 | 24.22 | 4,271,035 | -0.05(-0.20%) |
Sep 29, 2022 | 24.45 | 24.65 | 24.17 | 24.27 | 3,664,180 | -0.53(-2.14%) |
Sep 28, 2022 | 24.24 | 25.06 | 24.12 | 24.80 | 4,412,545 | +0.73(+3.03%) |
Sep 27, 2022 | 24.24 | 24.42 | 23.79 | 24.07 | 3,169,643 | +0.11(+0.47%) |
Sep 26, 2022 | 24.30 | 24.46 | 23.84 | 23.96 | 3,589,341 | -0.46(-1.90%) |
Sep 23, 2022 | 24.56 | 24.66 | 24.02 | 24.42 | 2,602,298 | -0.43(-1.71%) |
Sep 22, 2022 | 25.26 | 25.35 | 24.84 | 24.85 | 2,907,519 | -0.29(-1.17%) |
Sep 21, 2022 | 25.63 | 25.90 | 25.14 | 25.14 | 2,538,730 | -0.29(-1.15%) |
Sep 20, 2022 | 25.92 | 26.02 | 25.18 | 25.43 | 3,055,155 | -0.77(-2.93%) |
Sep 19, 2022 | 25.59 | 26.28 | 25.59 | 26.20 | 3,084,143 | +0.37(+1.43%) |
Sep 16, 2022 | 25.96 | 26.00 | 25.51 | 25.83 | 7,418,712 | -0.49(-1.87%) |
Sep 15, 2022 | 26.12 | 26.65 | 26.07 | 26.32 | 2,763,073 | +0.22(+0.83%) |
Sep 14, 2022 | 26.40 | 26.41 | 25.79 | 26.11 | 3,049,468 | -0.20(-0.76%) |
Sep 13, 2022 | 26.95 | 27.28 | 26.21 | 26.30 | 3,152,301 | -1.31(-4.73%) |
Sep 12, 2022 | 27.34 | 27.71 | 27.16 | 27.61 | 3,195,794 | +0.60(+2.21%) |
Sep 09, 2022 | 26.50 | 27.05 | 26.50 | 27.01 | 2,046,530 | +0.79(+3.03%) |
Sep 08, 2022 | 25.95 | 26.33 | 25.70 | 26.22 | 2,586,485 | -0.05(-0.18%) |
Sep 07, 2022 | 25.60 | 26.28 | 25.51 | 26.27 | 2,646,256 | +0.72(+2.81%) |
Sep 06, 2022 | 25.99 | 26.03 | 25.41 | 25.55 | 2,829,027 | -0.22(-0.84%) |
Sep 02, 2022 | 26.36 | 26.53 | 25.66 | 25.77 | 2,157,131 | -0.23(-0.87%) |
Sep 01, 2022 | 25.91 | 26.05 | 25.61 | 25.99 | 2,612,139 | -0.16(-0.61%) |
Aug 31, 2022 | 26.67 | 26.82 | 26.13 | 26.15 | 4,016,275 | -0.32(-1.22%) |
Aug 30, 2022 | 26.71 | 26.76 | 26.31 | 26.48 | 2,064,517 | -0.06(-0.21%) |
Aug 29, 2022 | 26.49 | 26.77 | 26.39 | 26.53 | 2,518,323 | -0.20(-0.74%) |
Aug 26, 2022 | 27.51 | 27.64 | 26.71 | 26.73 | 2,302,285 | -0.73(-2.66%) |
Aug 25, 2022 | 27.08 | 27.47 | 26.99 | 27.46 | 1,986,617 | +0.50(+1.84%) |
Aug 24, 2022 | 26.93 | 27.07 | 26.61 | 26.96 | 2,337,960 | -0.01(-0.03%) |
Aug 23, 2022 | 26.93 | 27.24 | 26.89 | 26.97 | 1,842,320 | +0.07(+0.24%) |
Aug 22, 2022 | 27.74 | 27.75 | 26.85 | 26.91 | 3,065,625 | -1.35(-4.77%) |
Aug 19, 2022 | 28.15 | 28.31 | 27.96 | 28.25 | 2,553,858 | +0.12(+0.43%) |
Aug 18, 2022 | 28.07 | 28.26 | 27.90 | 28.13 | 2,111,606 | +0.09(+0.33%) |
Aug 17, 2022 | 28.48 | 28.64 | 28.02 | 28.04 | 3,837,570 | -0.71(-2.48%) |
Aug 16, 2022 | 28.51 | 28.92 | 28.51 | 28.75 | 3,815,642 | +0.15(+0.52%) |
Aug 15, 2022 | 28.16 | 28.70 | 28.07 | 28.60 | 2,114,875 | +0.19(+0.66%) |
Aug 12, 2022 | 28.58 | 28.62 | 28.20 | 28.41 | 2,090,567 | -0.03(-0.10%) |
Aug 11, 2022 | 28.17 | 28.57 | 28.07 | 28.44 | 2,898,723 | +0.56(+2.02%) |
Aug 10, 2022 | 27.70 | 28.09 | 27.36 | 27.88 | 2,658,341 | +0.67(+2.48%) |
Aug 09, 2022 | 27.45 | 27.58 | 27.09 | 27.21 | 3,138,719 | -0.25(-0.92%) |
Aug 08, 2022 | 27.43 | 27.93 | 27.35 | 27.46 | 2,618,692 | +0.28(+1.03%) |
Aug 05, 2022 | 27.33 | 27.51 | 27.04 | 27.18 | 4,085,958 | -0.52(-1.86%) |
Aug 04, 2022 | 28.07 | 28.23 | 27.61 | 27.69 | 2,911,938 | -0.42(-1.50%) |
Aug 03, 2022 | 27.75 | 28.21 | 27.64 | 28.11 | 2,965,733 | +0.59(+2.14%) |
Aug 02, 2022 | 27.79 | 27.89 | 27.52 | 27.52 | 2,001,175 | -0.47(-1.67%) |
Aug 01, 2022 | 27.83 | 28.05 | 27.58 | 27.99 | 2,390,104 | +0.02(+0.07%) |
Jul 29, 2022 | 27.87 | 28.09 | 27.59 | 27.97 | 3,853,232 | +0.03(+0.10%) |
Jul 28, 2022 | 27.49 | 27.99 | 27.24 | 27.95 | 2,700,811 | +0.30(+1.08%) |
Jul 27, 2022 | 27.14 | 27.73 | 27.00 | 27.65 | 2,463,488 | +0.76(+2.82%) |
Jul 26, 2022 | 27.30 | 27.47 | 26.70 | 26.89 | 3,036,364 | -0.66(-2.41%) |
Jul 25, 2022 | 27.66 | 27.89 | 27.24 | 27.55 | 4,201,600 | -0.07(-0.24%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.20 | 27.62 | 3,917,253 | +0.32(+1.17%) |
Jul 21, 2022 | 27.63 | 28.19 | 27.08 | 27.30 | 4,218,867 | -0.73(-2.61%) |
Jul 20, 2022 | 28.52 | 28.53 | 27.57 | 28.03 | 5,888,610 | +0.26(+0.94%) |
Jul 19, 2022 | 27.12 | 27.83 | 27.07 | 27.77 | 3,125,253 | +1.07(+4.00%) |
Jul 18, 2022 | 26.49 | 26.91 | 26.42 | 26.70 | 3,317,343 | +0.46(+1.75%) |
Jul 15, 2022 | 26.13 | 26.32 | 25.81 | 26.24 | 2,972,648 | +0.49(+1.89%) |
Jul 14, 2022 | 25.60 | 25.89 | 25.30 | 25.75 | 2,923,345 | -0.37(-1.43%) |
Jul 13, 2022 | 25.76 | 26.23 | 25.48 | 26.13 | 2,320,042 | -0.05(-0.18%) |
Jul 12, 2022 | 26.06 | 26.42 | 25.95 | 26.18 | 4,513,701 | -0.05(-0.18%) |
Jul 11, 2022 | 26.11 | 26.46 | 25.92 | 26.22 | 3,576,543 | -0.17(-0.64%) |
Jul 08, 2022 | 26.43 | 26.74 | 26.15 | 26.39 | 3,721,293 | +0.27(+1.04%) |
Jul 07, 2022 | 25.81 | 26.30 | 25.66 | 26.12 | 3,278,685 | +0.52(+2.05%) |
Jul 06, 2022 | 25.63 | 25.86 | 25.07 | 25.59 | 3,352,609 | -0.02(-0.07%) |
Jul 05, 2022 | 25.10 | 25.64 | 24.69 | 25.61 | 4,079,593 | -0.43(-1.65%) |
Jul 01, 2022 | 25.71 | 26.12 | 25.48 | 26.04 | 3,163,994 | +0.26(+1.02%) |
Jun 30, 2022 | 25.57 | 26.22 | 25.32 | 25.78 | 4,607,142 | +0.08(+0.33%) |
Jun 29, 2022 | 25.62 | 25.72 | 25.10 | 25.70 | 6,700,523 | -0.04(-0.15%) |
Jun 28, 2022 | 26.55 | 26.63 | 25.71 | 25.74 | 2,900,614 | -0.49(-1.86%) |
Jun 27, 2022 | 26.37 | 26.40 | 25.94 | 26.22 | 3,607,921 | +0.02(+0.07%) |
Jun 24, 2022 | 25.52 | 26.42 | 25.43 | 26.20 | 5,754,147 | +0.97(+3.86%) |
Jun 23, 2022 | 25.22 | 25.48 | 24.90 | 25.23 | 4,890,960 | -0.27(-1.07%) |
Jun 22, 2022 | 25.21 | 25.66 | 25.09 | 25.50 | 4,677,382 | +0.02(+0.07%) |
Jun 21, 2022 | 25.81 | 26.04 | 25.45 | 25.48 | 3,173,591 | +0.15(+0.59%) |
Jun 17, 2022 | 25.10 | 25.54 | 25.03 | 25.33 | 6,345,705 | +0.43(+1.73%) |
Jun 16, 2022 | 25.67 | 25.82 | 24.75 | 24.90 | 6,008,870 | -1.37(-5.20%) |
Jun 15, 2022 | 26.33 | 26.63 | 25.88 | 26.27 | 3,835,921 | +0.25(+0.97%) |
Jun 14, 2022 | 26.27 | 26.43 | 25.79 | 26.02 | 3,083,835 | -0.22(-0.82%) |
Jun 13, 2022 | 26.39 | 26.80 | 25.95 | 26.23 | 4,561,235 | -0.88(-3.25%) |
Jun 10, 2022 | 27.52 | 27.70 | 26.79 | 27.11 | 4,876,596 | -1.22(-4.30%) |
Jun 09, 2022 | 28.65 | 28.90 | 28.32 | 28.33 | 2,506,850 | -0.47(-1.63%) |
Jun 08, 2022 | 29.43 | 29.43 | 28.72 | 28.80 | 2,257,765 | -0.81(-2.72%) |
Jun 07, 2022 | 28.98 | 29.63 | 28.77 | 29.60 | 2,650,902 | +0.27(+0.93%) |
Jun 06, 2022 | 29.32 | 29.57 | 29.17 | 29.33 | 2,681,066 | +0.22(+0.77%) |
Jun 03, 2022 | 29.55 | 29.64 | 28.98 | 29.11 | 2,598,372 | -0.51(-1.71%) |
Jun 02, 2022 | 29.37 | 29.65 | 29.21 | 29.61 | 2,319,325 | +0.21(+0.73%) |
Jun 01, 2022 | 30.16 | 30.32 | 29.07 | 29.40 | 2,827,731 | -0.51(-1.71%) |
May 31, 2022 | 29.84 | 30.09 | 29.30 | 29.91 | 6,952,325 | -0.05(-0.15%) |
May 27, 2022 | 29.52 | 29.96 | 29.45 | 29.96 | 3,928,449 | +0.61(+2.09%) |
May 26, 2022 | 28.96 | 29.51 | 28.82 | 29.34 | 3,509,648 | +0.72(+2.53%) |
May 25, 2022 | 27.50 | 28.71 | 27.34 | 28.62 | 3,949,148 | +1.09(+3.94%) |
May 24, 2022 | 27.51 | 27.82 | 25.67 | 27.53 | 8,813,520 | -1.43(-4.93%) |
May 23, 2022 | 28.86 | 29.12 | 28.36 | 28.96 | 3,506,763 | +0.50(+1.76%) |
May 20, 2022 | 28.86 | 29.19 | 27.94 | 28.46 | 3,399,971 | -0.04(-0.13%) |
May 19, 2022 | 28.68 | 29.07 | 28.05 | 28.50 | 4,748,426 | -0.57(-1.95%) |
May 18, 2022 | 30.01 | 30.14 | 28.92 | 29.07 | 3,403,880 | -1.38(-4.54%) |
May 17, 2022 | 30.18 | 30.50 | 30.08 | 30.45 | 2,652,700 | +0.85(+2.89%) |
May 16, 2022 | 29.87 | 29.93 | 29.34 | 29.59 | 2,173,243 | -0.21(-0.72%) |
May 13, 2022 | 29.33 | 30.05 | 29.24 | 29.81 | 3,038,528 | +0.77(+2.65%) |
May 12, 2022 | 28.73 | 29.13 | 28.32 | 29.04 | 4,150,573 | +0.31(+1.07%) |
May 11, 2022 | 29.57 | 29.90 | 28.63 | 28.73 | 3,191,150 | -0.87(-2.95%) |
May 10, 2022 | 30.44 | 30.73 | 29.07 | 29.60 | 3,427,759 | -0.53(-1.76%) |
May 09, 2022 | 29.81 | 30.42 | 29.73 | 30.13 | 3,539,024 | -0.29(-0.95%) |
May 06, 2022 | 30.49 | 30.89 | 29.88 | 30.42 | 2,864,853 | -0.34(-1.12%) |
May 05, 2022 | 31.58 | 31.78 | 30.37 | 30.76 | 2,843,556 | -1.17(-3.66%) |
May 04, 2022 | 30.96 | 31.97 | 30.74 | 31.93 | 3,011,596 | +1.10(+3.58%) |
May 03, 2022 | 30.61 | 31.03 | 30.29 | 30.83 | 3,398,327 | +0.44(+1.44%) |
May 02, 2022 | 30.45 | 30.56 | 29.82 | 30.39 | 3,018,718 | +0.12(+0.40%) |
Apr 29, 2022 | 31.52 | 31.54 | 30.16 | 30.27 | 3,888,689 | -1.37(-4.34%) |
Apr 28, 2022 | 32.25 | 32.48 | 31.12 | 31.64 | 3,581,617 | +0.08(+0.26%) |
Apr 27, 2022 | 31.64 | 32.19 | 31.22 | 31.56 | 4,093,087 | -0.06(-0.21%) |
Apr 26, 2022 | 32.54 | 32.55 | 31.62 | 31.63 | 3,722,780 | -0.93(-2.85%) |
Apr 25, 2022 | 32.48 | 32.60 | 31.88 | 32.55 | 3,340,053 | +0.03(+0.09%) |
Apr 22, 2022 | 33.22 | 33.22 | 32.46 | 32.53 | 2,580,987 | -0.80(-2.39%) |
Apr 21, 2022 | 34.48 | 34.61 | 33.22 | 33.32 | 3,233,206 | -0.98(-2.87%) |
Apr 20, 2022 | 33.28 | 34.59 | 33.20 | 34.31 | 5,770,697 | +1.32(+3.99%) |
Apr 19, 2022 | 32.19 | 33.18 | 31.99 | 32.99 | 3,878,957 | +0.98(+3.07%) |
Apr 18, 2022 | 31.96 | 32.34 | 31.81 | 32.01 | 3,598,661 | +0.00(+0.00%) |
Apr 14, 2022 | 31.94 | 32.30 | 31.94 | 32.01 | 2,584,722 | +0.16(+0.50%) |
Apr 13, 2022 | 31.40 | 31.91 | 31.40 | 31.85 | 2,806,253 | +0.42(+1.33%) |
Apr 12, 2022 | 31.86 | 32.13 | 31.37 | 31.43 | 2,544,043 | -0.24(-0.76%) |
Apr 11, 2022 | 31.54 | 32.05 | 31.27 | 31.67 | 3,686,023 | -0.01(-0.03%) |
Apr 08, 2022 | 31.62 | 32.33 | 31.39 | 31.68 | 5,036,766 | +0.05(+0.15%) |
Apr 07, 2022 | 31.82 | 31.91 | 31.00 | 31.64 | 4,946,604 | -0.34(-1.07%) |
Apr 06, 2022 | 32.22 | 32.67 | 31.87 | 31.98 | 4,814,110 | -0.29(-0.89%) |
Apr 05, 2022 | 32.46 | 32.80 | 32.21 | 32.27 | 2,363,264 | -0.32(-1.00%) |
Apr 04, 2022 | 32.67 | 32.80 | 32.09 | 32.59 | 2,453,096 | -0.32(-0.96%) |
Apr 01, 2022 | 33.26 | 33.32 | 32.57 | 32.91 | 3,409,278 | +0.01(+0.03%) |
Mar 31, 2022 | 33.74 | 33.84 | 32.89 | 32.90 | 4,177,264 | -0.97(-2.88%) |
Mar 30, 2022 | 34.34 | 34.54 | 33.84 | 33.87 | 2,693,257 | -0.64(-1.86%) |
Mar 29, 2022 | 33.71 | 34.68 | 33.71 | 34.51 | 5,169,146 | +1.09(+3.28%) |
Mar 28, 2022 | 33.72 | 33.72 | 33.02 | 33.42 | 2,682,904 | -0.41(-1.21%) |
Mar 25, 2022 | 33.51 | 33.92 | 33.36 | 33.83 | 3,269,563 | +0.45(+1.33%) |
Mar 24, 2022 | 32.88 | 33.76 | 32.76 | 33.38 | 3,937,517 | +0.78(+2.39%) |
Mar 23, 2022 | 33.50 | 33.76 | 32.55 | 32.60 | 4,460,921 | -1.18(-3.49%) |
Mar 22, 2022 | 33.61 | 34.13 | 33.32 | 33.78 | 3,290,519 | +0.49(+1.48%) |
Mar 21, 2022 | 33.80 | 34.26 | 32.94 | 33.29 | 4,510,569 | -0.16(-0.47%) |
Mar 18, 2022 | 33.63 | 33.71 | 32.88 | 33.45 | 15,082,938 | -0.36(-1.07%) |
Mar 17, 2022 | 33.20 | 33.98 | 33.20 | 33.81 | 4,053,413 | +0.17(+0.50%) |
Mar 16, 2022 | 32.72 | 33.81 | 32.70 | 33.64 | 5,383,137 | +1.31(+4.05%) |
Mar 15, 2022 | 31.81 | 32.48 | 31.81 | 32.33 | 4,527,502 | +0.62(+1.96%) |
Mar 14, 2022 | 30.94 | 32.06 | 30.90 | 31.71 | 8,164,846 | +1.10(+3.58%) |
Mar 11, 2022 | 31.54 | 31.58 | 30.61 | 30.61 | 3,321,453 | -0.44(-1.40%) |
Mar 10, 2022 | 30.92 | 30.67 | 31.05 | 3,298,085 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.26 | 31.63 | 30.95 | 31.35 | 2,972,462 | +1.15(+3.81%) |
Mar 08, 2022 | 30.19 | 31.13 | 29.54 | 30.20 | 5,488,357 | +0.32(+1.06%) |
Mar 07, 2022 | 31.61 | 31.73 | 29.85 | 29.88 | 5,392,711 | -1.86(-5.85%) |
Mar 04, 2022 | 32.77 | 32.88 | 31.53 | 31.74 | 4,431,667 | -1.53(-4.60%) |
Mar 03, 2022 | 33.77 | 33.99 | 32.78 | 33.27 | 3,130,951 | -0.52(-1.54%) |
Mar 02, 2022 | 33.31 | 33.90 | 33.12 | 33.79 | 4,026,066 | +0.87(+2.65%) |
Mar 01, 2022 | 33.87 | 34.15 | 32.64 | 32.92 | 4,908,077 | -1.23(-3.61%) |
Feb 28, 2022 | 33.77 | 34.49 | 33.61 | 34.15 | 5,101,294 | -0.36(-1.05%) |
Feb 25, 2022 | 33.28 | 34.63 | 33.89 | 34.51 | 5,294,392 | +1.20(+3.59%) |
Feb 24, 2022 | 32.10 | 33.43 | 31.84 | 33.32 | 4,665,430 | +0.36(+1.09%) |
Feb 23, 2022 | 33.75 | 33.75 | 32.87 | 32.96 | 4,094,604 | -0.55(-1.65%) |
Feb 22, 2022 | 33.29 | 33.90 | 33.07 | 33.51 | 4,363,822 | +0.26(+0.78%) |
Feb 18, 2022 | 33.25 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.24 | 33.79 | 33.04 | 33.26 | 3,135,530 | -0.44(-1.31%) |
Feb 16, 2022 | 33.07 | 33.93 | 33.05 | 33.70 | 4,111,634 | +0.26(+0.77%) |
Feb 15, 2022 | 32.86 | 33.50 | 32.86 | 33.44 | 4,243,068 | +1.14(+3.53%) |
Feb 14, 2022 | 32.16 | 32.67 | 31.87 | 32.30 | 5,360,207 | +0.13(+0.40%) |
Feb 11, 2022 | 33.03 | 33.42 | 31.91 | 32.17 | 6,229,183 | -0.96(-2.89%) |
Feb 10, 2022 | 30.44 | 34.98 | 30.44 | 33.13 | 11,066,918 | -3.19(-8.77%) |
Feb 09, 2022 | 35.48 | 36.81 | 35.21 | 36.32 | 8,351,302 | +2.04(+5.96%) |
Feb 08, 2022 | 33.78 | 34.40 | 33.66 | 34.27 | 3,598,048 | +0.62(+1.83%) |
Feb 07, 2022 | 33.69 | 33.92 | 33.50 | 33.66 | 3,221,321 | +0.21(+0.63%) |
Feb 04, 2022 | 33.60 | 33.99 | 33.32 | 33.44 | 3,445,112 | -0.21(-0.63%) |
Feb 03, 2022 | 33.04 | 33.78 | 33.66 | 3,593,905 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.33 | 33.51 | 32.82 | 33.23 | 3,457,540 | -0.10(-0.30%) |
Feb 01, 2022 | 32.88 | 33.45 | 32.76 | 33.33 | 3,728,836 | +0.61(+1.86%) |
Jan 31, 2022 | 32.16 | 33.06 | 32.73 | 8,598,686 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.13 | 32.42 | 30.71 | 32.40 | 4,662,368 | +1.40(+4.51%) |
Jan 27, 2022 | 31.78 | 32.23 | 30.82 | 31.00 | 7,707,945 | -1.64(-5.02%) |
Jan 26, 2022 | 32.91 | 33.39 | 32.24 | 32.64 | 4,411,965 | +0.21(+0.65%) |
Jan 25, 2022 | 32.14 | 32.76 | 31.52 | 32.43 | 3,975,504 | -0.36(-1.10%) |
Jan 24, 2022 | 31.89 | 32.85 | 31.40 | 32.79 | 4,963,995 | +0.24(+0.74%) |
Jan 21, 2022 | 32.92 | 33.45 | 32.40 | 32.55 | 3,969,014 | -0.62(-1.86%) |
Jan 20, 2022 | 33.66 | 34.12 | 33.09 | 33.17 | 3,801,582 | -0.42(-1.26%) |
Jan 19, 2022 | 34.10 | 34.13 | 33.56 | 33.59 | 2,782,950 | -0.31(-0.92%) |
Jan 18, 2022 | 34.73 | 34.84 | 33.67 | 33.90 | 3,164,300 | -1.14(-3.26%) |
Jan 14, 2022 | 35.05 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.86 | 35.55 | 34.79 | 35.04 | 3,198,880 | +0.28(+0.79%) |
Jan 12, 2022 | 34.53 | 35.07 | 34.35 | 34.76 | 2,824,429 | +0.37(+1.07%) |
Jan 11, 2022 | 34.54 | 34.78 | 33.88 | 34.39 | 2,883,874 | +0.02(+0.05%) |
Jan 10, 2022 | 34.47 | 34.69 | 34.02 | 34.37 | 3,178,956 | -0.19(-0.56%) |
Jan 07, 2022 | 34.83 | 35.32 | 34.48 | 34.57 | 3,789,699 | -0.24(-0.69%) |
Jan 06, 2022 | 34.61 | 34.98 | 34.39 | 34.81 | 3,516,580 | +0.52(+1.50%) |
Jan 05, 2022 | 35.45 | 35.70 | 34.25 | 34.29 | 4,537,894 | -1.07(-3.02%) |
Jan 04, 2022 | 34.90 | 35.66 | 34.89 | 35.36 | 3,556,732 | +0.69(+1.99%) |
Jan 03, 2022 | 34.70 | 34.95 | 34.45 | 34.67 | 3,079,008 | +0.18(+0.53%) |
Dec 31, 2021 | 34.70 | 34.82 | 34.42 | 34.48 | 2,062,212 | -0.29(-0.85%) |
Dec 30, 2021 | 35.07 | 35.18 | 34.72 | 34.78 | 1,615,859 | -0.01(-0.03%) |
Dec 29, 2021 | 34.85 | 34.97 | 34.71 | 34.79 | 1,700,436 | -0.06(-0.16%) |
Dec 28, 2021 | 34.75 | 35.13 | 34.72 | 34.84 | 1,505,763 | -0.05(-0.13%) |
Dec 27, 2021 | 34.08 | 34.90 | 33.74 | 34.89 | 2,439,200 | +0.96(+2.82%) |
Dec 23, 2021 | 33.87 | 34.19 | 33.72 | 33.93 | 2,056,820 | +0.15(+0.44%) |
Dec 22, 2021 | 33.97 | 34.05 | 33.67 | 33.78 | 2,391,162 | -0.24(-0.70%) |
Dec 21, 2021 | 33.14 | 34.03 | 32.85 | 34.02 | 2,456,542 | +1.32(+4.03%) |
Dec 20, 2021 | 33.42 | 33.44 | 32.53 | 32.71 | 4,424,016 | -1.10(-3.24%) |
Dec 17, 2021 | 33.78 | 34.00 | 33.11 | 33.80 | 5,976,877 | +0.08(+0.25%) |
Dec 16, 2021 | 33.78 | 34.25 | 33.45 | 33.72 | 4,551,108 | +0.22(+0.66%) |
Dec 15, 2021 | 33.86 | 33.98 | 32.86 | 33.50 | 4,294,099 | -0.25(-0.74%) |
Dec 14, 2021 | 34.08 | 34.08 | 33.43 | 33.75 | 6,059,255 | -0.18(-0.54%) |
Dec 13, 2021 | 34.11 | 34.13 | 33.51 | 33.93 | 4,314,114 | -0.18(-0.51%) |
Dec 10, 2021 | 33.85 | 34.16 | 33.67 | 34.11 | 4,864,407 | +0.52(+1.54%) |
Dec 09, 2021 | 33.14 | 34.03 | 33.09 | 33.59 | 4,239,460 | +0.22(+0.66%) |
Dec 08, 2021 | 32.65 | 33.54 | 32.65 | 33.37 | 5,410,244 | +0.75(+2.29%) |
Dec 07, 2021 | 32.23 | 32.78 | 32.13 | 32.62 | 3,198,458 | +0.64(+2.02%) |
Dec 06, 2021 | 32.05 | 32.49 | 31.91 | 31.98 | 3,109,463 | +0.29(+0.90%) |
Dec 03, 2021 | 31.85 | 32.32 | 31.50 | 31.69 | 4,515,318 | -0.06(-0.20%) |
Dec 02, 2021 | 30.61 | 32.03 | 30.57 | 31.76 | 3,705,591 | +1.32(+4.33%) |