Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.26 | 32.78 | 31.79 | 32.77 | 6,117,108 | +0.32(+1.00%) |
Nov 29, 2022 | 32.05 | 32.51 | 32.05 | 32.45 | 3,728,069 | +0.40(+1.24%) |
Nov 28, 2022 | 32.30 | 32.33 | 31.94 | 32.05 | 2,664,782 | -0.58(-1.77%) |
Nov 25, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 1,104,945 | +0.26(+0.82%) |
Nov 23, 2022 | 31.96 | 32.43 | 31.96 | 32.36 | 2,227,707 | +0.38(+1.18%) |
Nov 22, 2022 | 31.22 | 32.08 | 31.18 | 31.98 | 3,174,362 | +0.96(+3.11%) |
Nov 21, 2022 | 31.21 | 31.26 | 30.98 | 31.02 | 2,847,098 | -0.28(-0.91%) |
Nov 18, 2022 | 31.52 | 31.65 | 31.17 | 31.30 | 2,798,823 | +0.27(+0.88%) |
Nov 17, 2022 | 30.25 | 31.06 | 30.07 | 31.03 | 2,519,342 | +0.26(+0.83%) |
Nov 16, 2022 | 31.04 | 31.18 | 30.40 | 30.77 | 3,305,854 | -0.36(-1.15%) |
Nov 15, 2022 | 31.19 | 31.47 | 30.80 | 31.13 | 2,589,882 | +0.44(+1.45%) |
Nov 14, 2022 | 30.55 | 31.17 | 30.49 | 30.69 | 4,519,291 | -0.04(-0.12%) |
Nov 11, 2022 | 29.46 | 30.81 | 29.46 | 30.73 | 4,147,162 | +1.34(+4.57%) |
Nov 10, 2022 | 29.34 | 29.58 | 29.02 | 29.38 | 3,193,541 | +1.11(+3.91%) |
Nov 09, 2022 | 28.48 | 28.94 | 28.15 | 28.28 | 4,258,021 | -0.44(-1.55%) |
Nov 08, 2022 | 28.42 | 29.12 | 28.33 | 28.72 | 4,742,863 | +0.48(+1.71%) |
Nov 07, 2022 | 28.12 | 28.30 | 27.66 | 28.24 | 3,256,785 | +0.34(+1.22%) |
Nov 04, 2022 | 27.65 | 27.92 | 27.20 | 27.90 | 2,683,718 | +0.72(+2.64%) |
Nov 03, 2022 | 27.14 | 27.25 | 26.73 | 27.18 | 3,392,289 | -0.32(-1.17%) |
Nov 02, 2022 | 27.94 | 27.45 | 27.50 | 4,786,858 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.47 | 28.65 | 28.18 | 28.20 | 3,390,741 | +0.03(+0.10%) |
Oct 31, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 4,004,424 | -0.43(-1.49%) |
Oct 28, 2022 | 28.00 | 28.70 | 27.85 | 28.60 | 2,559,068 | +0.68(+2.44%) |
Oct 27, 2022 | 28.77 | 29.02 | 27.86 | 27.92 | 3,910,522 | -0.60(-2.09%) |
Oct 26, 2022 | 28.48 | 28.81 | 28.32 | 28.51 | 3,150,486 | +0.08(+0.27%) |
Oct 25, 2022 | 27.45 | 28.51 | 27.45 | 28.44 | 3,410,920 | +0.87(+3.16%) |
Oct 24, 2022 | 26.98 | 27.65 | 26.90 | 27.57 | 4,494,590 | +0.86(+3.22%) |
Oct 21, 2022 | 26.09 | 26.83 | 25.30 | 26.71 | 6,489,269 | +0.09(+0.32%) |
Oct 20, 2022 | 26.84 | 27.25 | 26.48 | 26.62 | 4,449,420 | -0.32(-1.19%) |
Oct 19, 2022 | 27.63 | 27.96 | 26.75 | 26.94 | 7,774,299 | -0.77(-2.76%) |
Oct 18, 2022 | 27.42 | 27.90 | 27.01 | 27.71 | 8,056,863 | +0.95(+3.53%) |
Oct 17, 2022 | 26.53 | 26.89 | 26.39 | 26.76 | 5,140,339 | +0.78(+3.02%) |
Oct 14, 2022 | 26.06 | 26.38 | 25.83 | 25.98 | 7,264,969 | +0.10(+0.40%) |
Oct 13, 2022 | 24.66 | 26.09 | 24.33 | 25.87 | 4,279,702 | +0.82(+3.28%) |
Oct 12, 2022 | 24.71 | 25.11 | 24.46 | 25.05 | 4,185,980 | +0.30(+1.22%) |
Oct 11, 2022 | 24.90 | 25.31 | 24.61 | 24.75 | 3,070,075 | -0.21(-0.83%) |
Oct 10, 2022 | 25.22 | 25.32 | 24.76 | 24.96 | 2,264,631 | -0.08(-0.30%) |
Oct 07, 2022 | 25.15 | 25.23 | 24.87 | 25.03 | 3,269,242 | -0.43(-1.71%) |
Oct 06, 2022 | 25.70 | 25.85 | 25.40 | 25.47 | 3,758,433 | -0.29(-1.14%) |
Oct 05, 2022 | 25.24 | 25.81 | 25.14 | 25.76 | 3,775,993 | +0.05(+0.18%) |
Oct 04, 2022 | 25.20 | 25.71 | 25.17 | 25.71 | 2,927,921 | +1.03(+4.18%) |
Oct 03, 2022 | 24.53 | 24.88 | 24.16 | 24.68 | 5,234,728 | +0.47(+1.95%) |
Sep 30, 2022 | 24.39 | 25.10 | 24.17 | 24.21 | 4,273,463 | -0.05(-0.19%) |
Sep 29, 2022 | 24.44 | 24.64 | 24.15 | 24.26 | 3,666,263 | -0.53(-2.14%) |
Sep 28, 2022 | 24.23 | 25.04 | 24.11 | 24.79 | 4,415,053 | +0.73(+3.03%) |
Sep 27, 2022 | 24.23 | 24.40 | 23.77 | 24.06 | 3,171,445 | +0.11(+0.47%) |
Sep 26, 2022 | 24.29 | 24.45 | 23.82 | 23.94 | 3,591,381 | -0.46(-1.90%) |
Sep 23, 2022 | 24.55 | 24.64 | 24.00 | 24.41 | 2,603,777 | -0.43(-1.71%) |
Sep 22, 2022 | 25.25 | 25.33 | 24.82 | 24.83 | 2,909,172 | -0.29(-1.17%) |
Sep 21, 2022 | 25.62 | 25.88 | 25.13 | 25.13 | 2,540,173 | -0.29(-1.15%) |
Sep 20, 2022 | 25.90 | 26.01 | 25.17 | 25.42 | 3,056,891 | -0.77(-2.93%) |
Sep 19, 2022 | 25.57 | 26.26 | 25.57 | 26.19 | 3,085,896 | +0.37(+1.43%) |
Sep 16, 2022 | 25.95 | 25.98 | 25.49 | 25.82 | 7,422,929 | -0.49(-1.87%) |
Sep 15, 2022 | 26.10 | 26.63 | 26.05 | 26.31 | 2,764,643 | +0.22(+0.83%) |
Sep 14, 2022 | 26.38 | 26.39 | 25.78 | 26.09 | 3,051,201 | -0.20(-0.76%) |
Sep 13, 2022 | 26.93 | 27.27 | 26.20 | 26.29 | 3,154,093 | -1.30(-4.73%) |
Sep 12, 2022 | 27.32 | 27.70 | 27.14 | 27.59 | 3,197,611 | +0.60(+2.21%) |
Sep 09, 2022 | 26.49 | 27.04 | 26.49 | 27.00 | 2,047,693 | +0.79(+3.03%) |
Sep 08, 2022 | 25.94 | 26.32 | 25.68 | 26.20 | 2,587,955 | -0.05(-0.18%) |
Sep 07, 2022 | 25.59 | 26.26 | 25.50 | 26.25 | 2,647,760 | +0.72(+2.82%) |
Sep 06, 2022 | 25.98 | 26.01 | 25.40 | 25.53 | 2,830,635 | -0.22(-0.85%) |
Sep 02, 2022 | 26.35 | 26.52 | 25.65 | 25.75 | 2,158,357 | -0.23(-0.87%) |
Sep 01, 2022 | 25.89 | 26.03 | 25.59 | 25.98 | 2,613,624 | -0.16(-0.62%) |
Aug 31, 2022 | 26.66 | 26.80 | 26.11 | 26.14 | 4,018,558 | -0.32(-1.22%) |
Aug 30, 2022 | 26.69 | 26.74 | 26.30 | 26.46 | 2,065,691 | -0.06(-0.21%) |
Aug 29, 2022 | 26.48 | 26.75 | 26.38 | 26.52 | 2,519,755 | -0.20(-0.74%) |
Aug 26, 2022 | 27.49 | 27.62 | 26.69 | 26.71 | 2,303,594 | -0.73(-2.66%) |
Aug 25, 2022 | 27.07 | 27.45 | 26.98 | 27.44 | 1,987,746 | +0.50(+1.84%) |
Aug 24, 2022 | 26.92 | 27.05 | 26.59 | 26.95 | 2,339,289 | -0.01(-0.03%) |
Aug 23, 2022 | 26.92 | 27.22 | 26.87 | 26.96 | 1,843,367 | +0.07(+0.24%) |
Aug 22, 2022 | 27.72 | 27.73 | 26.83 | 26.89 | 3,067,368 | -1.35(-4.77%) |
Aug 19, 2022 | 28.14 | 28.29 | 27.95 | 28.24 | 2,555,310 | +0.12(+0.43%) |
Aug 18, 2022 | 28.05 | 28.25 | 27.88 | 28.12 | 2,112,806 | +0.09(+0.33%) |
Aug 17, 2022 | 28.46 | 28.62 | 28.00 | 28.02 | 3,839,751 | -0.71(-2.48%) |
Aug 16, 2022 | 28.49 | 28.91 | 28.49 | 28.73 | 3,817,811 | +0.15(+0.52%) |
Aug 15, 2022 | 28.14 | 28.69 | 28.05 | 28.58 | 2,116,077 | +0.19(+0.66%) |
Aug 12, 2022 | 28.57 | 28.60 | 28.18 | 28.40 | 2,091,755 | -0.03(-0.10%) |
Aug 11, 2022 | 28.15 | 28.56 | 28.05 | 28.43 | 2,900,371 | +0.56(+2.02%) |
Aug 10, 2022 | 27.69 | 28.07 | 27.34 | 27.86 | 2,659,852 | +0.67(+2.48%) |
Aug 09, 2022 | 27.43 | 27.56 | 27.08 | 27.19 | 3,140,503 | -0.25(-0.92%) |
Aug 08, 2022 | 27.41 | 27.91 | 27.33 | 27.44 | 2,620,181 | +0.28(+1.03%) |
Aug 05, 2022 | 27.31 | 27.50 | 27.03 | 27.16 | 4,088,281 | -0.51(-1.86%) |
Aug 04, 2022 | 28.05 | 28.21 | 27.59 | 27.68 | 2,913,594 | -0.42(-1.50%) |
Aug 03, 2022 | 27.73 | 28.19 | 27.62 | 28.10 | 2,967,419 | +0.59(+2.14%) |
Aug 02, 2022 | 27.77 | 27.88 | 27.51 | 27.51 | 2,002,312 | -0.47(-1.67%) |
Aug 01, 2022 | 27.82 | 28.03 | 27.56 | 27.98 | 2,391,463 | +0.02(+0.07%) |
Jul 29, 2022 | 27.85 | 28.07 | 27.57 | 27.96 | 3,855,423 | +0.03(+0.10%) |
Jul 28, 2022 | 27.47 | 27.97 | 27.23 | 27.93 | 2,702,346 | +0.30(+1.08%) |
Jul 27, 2022 | 27.12 | 27.71 | 26.98 | 27.63 | 2,464,889 | +0.76(+2.82%) |
Jul 26, 2022 | 27.28 | 27.45 | 26.69 | 26.87 | 3,038,090 | -0.66(-2.41%) |
Jul 25, 2022 | 27.64 | 27.88 | 27.23 | 27.54 | 4,203,988 | -0.07(-0.24%) |
Jul 22, 2022 | 27.66 | 27.86 | 27.18 | 27.60 | 3,919,479 | +0.32(+1.17%) |
Jul 21, 2022 | 27.61 | 28.17 | 27.07 | 27.28 | 4,221,265 | -0.73(-2.61%) |
Jul 20, 2022 | 28.50 | 28.51 | 27.56 | 28.01 | 5,891,957 | +0.26(+0.94%) |
Jul 19, 2022 | 27.11 | 27.82 | 27.06 | 27.75 | 3,127,029 | +1.07(+4.00%) |
Jul 18, 2022 | 26.48 | 26.90 | 26.41 | 26.68 | 3,319,229 | +0.46(+1.75%) |
Jul 15, 2022 | 26.11 | 26.30 | 25.80 | 26.23 | 2,974,337 | +0.49(+1.89%) |
Jul 14, 2022 | 25.59 | 25.88 | 25.29 | 25.74 | 2,925,006 | -0.37(-1.43%) |
Jul 13, 2022 | 25.75 | 26.22 | 25.47 | 26.11 | 2,321,361 | -0.05(-0.18%) |
Jul 12, 2022 | 26.05 | 26.40 | 25.93 | 26.16 | 4,516,267 | -0.05(-0.18%) |
Jul 11, 2022 | 26.10 | 26.44 | 25.91 | 26.21 | 3,578,577 | -0.17(-0.64%) |
Jul 08, 2022 | 26.41 | 26.73 | 26.13 | 26.38 | 3,723,408 | +0.27(+1.04%) |
Jul 07, 2022 | 25.80 | 26.28 | 25.65 | 26.10 | 3,280,548 | +0.52(+2.05%) |
Jul 06, 2022 | 25.62 | 25.84 | 25.05 | 25.58 | 3,354,515 | -0.02(-0.07%) |
Jul 05, 2022 | 25.08 | 25.63 | 24.67 | 25.60 | 4,081,912 | -0.43(-1.65%) |
Jul 01, 2022 | 25.69 | 26.11 | 25.47 | 26.03 | 3,165,793 | +0.26(+1.02%) |
Jun 30, 2022 | 25.55 | 26.20 | 25.31 | 25.77 | 4,609,761 | +0.08(+0.33%) |
Jun 29, 2022 | 25.61 | 25.70 | 25.09 | 25.68 | 6,704,332 | -0.04(-0.15%) |
Jun 28, 2022 | 26.54 | 26.62 | 25.69 | 25.72 | 2,902,263 | -0.49(-1.86%) |
Jun 27, 2022 | 26.36 | 26.39 | 25.93 | 26.21 | 3,609,972 | +0.02(+0.07%) |
Jun 24, 2022 | 25.51 | 26.40 | 25.41 | 26.19 | 5,757,419 | +0.97(+3.86%) |
Jun 23, 2022 | 25.21 | 25.47 | 24.89 | 25.22 | 4,893,741 | -0.27(-1.06%) |
Jun 22, 2022 | 25.20 | 25.65 | 25.07 | 25.49 | 4,680,041 | +0.02(+0.07%) |
Jun 21, 2022 | 25.80 | 26.02 | 25.43 | 25.47 | 3,175,395 | +0.15(+0.59%) |
Jun 17, 2022 | 25.08 | 25.53 | 25.02 | 25.32 | 6,349,312 | +0.43(+1.73%) |
Jun 16, 2022 | 25.66 | 25.80 | 24.74 | 24.89 | 6,012,286 | -1.37(-5.20%) |
Jun 15, 2022 | 26.32 | 26.62 | 25.86 | 26.25 | 3,838,102 | +0.25(+0.97%) |
Jun 14, 2022 | 26.25 | 26.41 | 25.77 | 26.00 | 3,085,589 | -0.22(-0.82%) |
Jun 13, 2022 | 26.38 | 26.79 | 25.93 | 26.22 | 4,563,828 | -0.88(-3.25%) |
Jun 10, 2022 | 27.51 | 27.69 | 26.77 | 27.10 | 4,879,369 | -1.22(-4.30%) |
Jun 09, 2022 | 28.63 | 28.88 | 28.30 | 28.31 | 2,508,275 | -0.47(-1.63%) |
Jun 08, 2022 | 29.42 | 29.42 | 28.71 | 28.78 | 2,259,048 | -0.80(-2.72%) |
Jun 07, 2022 | 28.96 | 29.61 | 28.75 | 29.59 | 2,652,409 | +0.27(+0.93%) |
Jun 06, 2022 | 29.31 | 29.55 | 29.16 | 29.32 | 2,682,590 | +0.22(+0.77%) |
Jun 03, 2022 | 29.53 | 29.62 | 28.96 | 29.09 | 2,599,850 | -0.51(-1.71%) |
Jun 02, 2022 | 29.35 | 29.63 | 29.20 | 29.60 | 2,320,643 | +0.21(+0.73%) |
Jun 01, 2022 | 30.14 | 30.30 | 29.05 | 29.38 | 2,829,339 | -0.51(-1.71%) |
May 31, 2022 | 29.83 | 30.07 | 29.29 | 29.89 | 6,956,278 | -0.05(-0.15%) |
May 27, 2022 | 29.50 | 29.94 | 29.43 | 29.94 | 3,930,682 | +0.61(+2.09%) |
May 26, 2022 | 28.95 | 29.49 | 28.81 | 29.33 | 3,511,644 | +0.72(+2.53%) |
May 25, 2022 | 27.48 | 28.69 | 27.32 | 28.60 | 3,951,393 | +1.09(+3.94%) |
May 24, 2022 | 27.49 | 27.81 | 25.66 | 27.52 | 8,818,530 | -1.43(-4.93%) |
May 23, 2022 | 28.84 | 29.10 | 28.34 | 28.95 | 3,508,756 | +0.50(+1.76%) |
May 20, 2022 | 28.84 | 29.17 | 27.93 | 28.45 | 3,401,904 | -0.04(-0.13%) |
May 19, 2022 | 28.66 | 29.06 | 28.04 | 28.48 | 4,751,125 | -0.57(-1.95%) |
May 18, 2022 | 29.99 | 30.12 | 28.90 | 29.05 | 3,405,815 | -1.38(-4.54%) |
May 17, 2022 | 30.16 | 30.49 | 30.06 | 30.43 | 2,654,208 | +0.85(+2.88%) |
May 16, 2022 | 29.86 | 29.91 | 29.33 | 29.58 | 2,174,479 | -0.21(-0.72%) |
May 13, 2022 | 29.32 | 30.03 | 29.22 | 29.79 | 3,040,256 | +0.77(+2.65%) |
May 12, 2022 | 28.71 | 29.11 | 28.30 | 29.02 | 4,152,932 | +0.31(+1.07%) |
May 11, 2022 | 29.55 | 29.88 | 28.61 | 28.71 | 3,192,965 | -0.87(-2.95%) |
May 10, 2022 | 30.42 | 30.71 | 29.06 | 29.59 | 3,429,707 | -0.53(-1.76%) |
May 09, 2022 | 29.79 | 30.40 | 29.72 | 30.12 | 3,541,036 | -0.29(-0.95%) |
May 06, 2022 | 30.48 | 30.88 | 29.86 | 30.40 | 2,866,482 | -0.34(-1.12%) |
May 05, 2022 | 31.56 | 31.77 | 30.36 | 30.75 | 2,845,172 | -1.17(-3.66%) |
May 04, 2022 | 30.94 | 31.95 | 30.72 | 31.91 | 3,013,308 | +1.10(+3.58%) |
May 03, 2022 | 30.60 | 31.01 | 30.27 | 30.81 | 3,400,258 | +0.44(+1.44%) |
May 02, 2022 | 30.43 | 30.55 | 29.80 | 30.37 | 3,020,434 | +0.12(+0.40%) |
Apr 29, 2022 | 31.51 | 31.52 | 30.14 | 30.25 | 3,890,900 | -1.37(-4.34%) |
Apr 28, 2022 | 32.23 | 32.46 | 31.10 | 31.63 | 3,583,653 | +0.08(+0.26%) |
Apr 27, 2022 | 31.63 | 32.17 | 31.20 | 31.54 | 4,095,414 | -0.06(-0.21%) |
Apr 26, 2022 | 32.52 | 32.53 | 31.60 | 31.61 | 3,724,897 | -0.93(-2.85%) |
Apr 25, 2022 | 32.46 | 32.58 | 31.86 | 32.54 | 3,341,952 | +0.03(+0.09%) |
Apr 22, 2022 | 33.20 | 33.20 | 32.44 | 32.51 | 2,582,454 | -0.80(-2.40%) |
Apr 21, 2022 | 34.46 | 34.59 | 33.20 | 33.31 | 3,235,044 | -0.98(-2.87%) |
Apr 20, 2022 | 33.26 | 34.57 | 33.19 | 34.29 | 5,773,977 | +1.32(+3.99%) |
Apr 19, 2022 | 32.17 | 33.16 | 31.97 | 32.97 | 3,881,163 | +0.98(+3.07%) |
Apr 18, 2022 | 31.94 | 32.32 | 31.79 | 31.99 | 3,600,707 | +0.00(+0.00%) |
Apr 14, 2022 | 31.92 | 32.29 | 31.92 | 31.99 | 2,586,191 | +0.16(+0.50%) |
Apr 13, 2022 | 31.39 | 31.89 | 31.39 | 31.83 | 2,807,848 | +0.42(+1.33%) |
Apr 12, 2022 | 31.84 | 32.11 | 31.35 | 31.41 | 2,545,489 | -0.24(-0.76%) |
Apr 11, 2022 | 31.52 | 32.03 | 31.26 | 31.65 | 3,688,118 | -0.01(-0.03%) |
Apr 08, 2022 | 31.60 | 32.31 | 31.37 | 31.66 | 5,039,630 | +0.05(+0.15%) |
Apr 07, 2022 | 31.80 | 31.89 | 30.99 | 31.62 | 4,949,416 | -0.34(-1.07%) |
Apr 06, 2022 | 32.20 | 32.66 | 31.85 | 31.96 | 4,816,846 | -0.29(-0.89%) |
Apr 05, 2022 | 32.44 | 32.78 | 32.19 | 32.25 | 2,364,608 | -0.32(-1.00%) |
Apr 04, 2022 | 32.65 | 32.79 | 32.07 | 32.57 | 2,454,490 | -0.32(-0.96%) |
Apr 01, 2022 | 33.24 | 33.31 | 32.55 | 32.89 | 3,411,216 | +0.01(+0.03%) |
Mar 31, 2022 | 33.72 | 33.82 | 32.87 | 32.88 | 4,179,638 | -0.97(-2.88%) |
Mar 30, 2022 | 34.32 | 34.52 | 33.82 | 33.85 | 2,694,788 | -0.64(-1.86%) |
Mar 29, 2022 | 33.69 | 34.66 | 33.69 | 34.49 | 5,172,085 | +1.09(+3.28%) |
Mar 28, 2022 | 33.70 | 33.70 | 33.00 | 33.40 | 2,684,430 | -0.41(-1.21%) |
Mar 25, 2022 | 33.49 | 33.90 | 33.34 | 33.81 | 3,271,422 | +0.45(+1.33%) |
Mar 24, 2022 | 32.86 | 33.74 | 32.74 | 33.36 | 3,939,755 | +0.78(+2.39%) |
Mar 23, 2022 | 33.48 | 33.74 | 32.53 | 32.58 | 4,463,457 | -1.18(-3.49%) |
Mar 22, 2022 | 33.59 | 34.11 | 33.30 | 33.76 | 3,292,389 | +0.49(+1.48%) |
Mar 21, 2022 | 33.78 | 34.24 | 32.93 | 33.27 | 4,513,133 | -0.16(-0.47%) |
Mar 18, 2022 | 33.61 | 33.69 | 32.87 | 33.43 | 15,091,513 | -0.36(-1.07%) |
Mar 17, 2022 | 33.19 | 33.96 | 33.19 | 33.79 | 4,055,717 | +0.17(+0.50%) |
Mar 16, 2022 | 32.70 | 33.79 | 32.68 | 33.62 | 5,386,197 | +1.31(+4.05%) |
Mar 15, 2022 | 31.79 | 32.46 | 31.79 | 32.31 | 4,530,076 | +0.62(+1.96%) |
Mar 14, 2022 | 30.92 | 32.04 | 30.88 | 31.69 | 8,169,488 | +1.09(+3.58%) |
Mar 11, 2022 | 31.52 | 31.56 | 30.60 | 30.60 | 3,323,341 | -0.44(-1.40%) |
Mar 10, 2022 | 30.90 | 30.65 | 31.03 | 3,299,960 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.24 | 31.61 | 30.93 | 31.33 | 2,974,151 | +1.15(+3.81%) |
Mar 08, 2022 | 30.17 | 31.12 | 29.52 | 30.18 | 5,491,477 | +0.32(+1.06%) |
Mar 07, 2022 | 31.59 | 31.71 | 29.84 | 29.86 | 5,395,777 | -1.86(-5.85%) |
Mar 04, 2022 | 32.75 | 32.86 | 31.52 | 31.72 | 4,434,186 | -1.53(-4.60%) |
Mar 03, 2022 | 33.75 | 33.97 | 32.76 | 33.25 | 3,132,731 | -0.52(-1.54%) |
Mar 02, 2022 | 33.29 | 33.88 | 33.10 | 33.77 | 4,028,355 | +0.87(+2.65%) |
Mar 01, 2022 | 33.85 | 34.13 | 32.62 | 32.90 | 4,910,867 | -1.23(-3.61%) |
Feb 28, 2022 | 33.75 | 34.47 | 33.59 | 34.13 | 5,104,194 | -0.36(-1.05%) |
Feb 25, 2022 | 33.26 | 34.61 | 33.87 | 34.49 | 5,297,401 | +1.20(+3.59%) |
Feb 24, 2022 | 32.08 | 33.41 | 31.82 | 33.30 | 4,668,082 | +0.36(+1.09%) |
Feb 23, 2022 | 33.73 | 33.73 | 32.85 | 32.94 | 4,096,931 | -0.55(-1.65%) |
Feb 22, 2022 | 33.27 | 33.89 | 33.05 | 33.49 | 4,366,302 | +0.26(+0.78%) |
Feb 18, 2022 | 33.23 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.22 | 33.77 | 33.02 | 33.24 | 3,137,312 | -0.44(-1.31%) |
Feb 16, 2022 | 33.05 | 33.91 | 33.03 | 33.68 | 4,113,971 | +0.26(+0.77%) |
Feb 15, 2022 | 32.85 | 33.48 | 32.85 | 33.43 | 4,245,480 | +1.14(+3.53%) |
Feb 14, 2022 | 32.14 | 32.65 | 31.85 | 32.28 | 5,363,254 | +0.13(+0.40%) |
Feb 11, 2022 | 33.01 | 33.40 | 31.89 | 32.16 | 6,232,724 | -0.96(-2.89%) |
Feb 10, 2022 | 30.43 | 34.96 | 30.42 | 33.11 | 11,073,209 | -3.18(-8.77%) |
Feb 09, 2022 | 35.46 | 36.79 | 35.19 | 36.30 | 8,356,049 | +2.04(+5.96%) |
Feb 08, 2022 | 33.77 | 34.38 | 33.64 | 34.25 | 3,600,093 | +0.62(+1.83%) |
Feb 07, 2022 | 33.67 | 33.90 | 33.49 | 33.64 | 3,223,153 | +0.21(+0.63%) |
Feb 04, 2022 | 33.58 | 33.97 | 33.30 | 33.43 | 3,447,070 | -0.21(-0.63%) |
Feb 03, 2022 | 33.02 | 33.76 | 33.64 | 3,595,948 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.31 | 33.49 | 32.80 | 33.21 | 3,459,505 | -0.10(-0.30%) |
Feb 01, 2022 | 32.86 | 33.43 | 32.74 | 33.31 | 3,730,956 | +0.61(+1.86%) |
Jan 31, 2022 | 32.14 | 33.04 | 32.71 | 8,603,574 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.12 | 32.40 | 30.69 | 32.39 | 4,665,018 | +1.40(+4.51%) |
Jan 27, 2022 | 31.76 | 32.21 | 30.81 | 30.99 | 7,712,326 | -1.64(-5.02%) |
Jan 26, 2022 | 32.89 | 33.37 | 32.22 | 32.62 | 4,414,473 | +0.21(+0.65%) |
Jan 25, 2022 | 32.12 | 32.74 | 31.50 | 32.41 | 3,977,764 | -0.36(-1.10%) |
Jan 24, 2022 | 31.87 | 32.84 | 31.38 | 32.77 | 4,966,817 | +0.24(+0.74%) |
Jan 21, 2022 | 32.90 | 33.43 | 32.38 | 32.53 | 3,971,270 | -0.62(-1.86%) |
Jan 20, 2022 | 33.64 | 34.10 | 33.08 | 33.15 | 3,803,743 | -0.42(-1.26%) |
Jan 19, 2022 | 34.08 | 34.11 | 33.54 | 33.57 | 2,784,532 | -0.31(-0.92%) |
Jan 18, 2022 | 34.71 | 34.82 | 33.66 | 33.89 | 3,166,098 | -1.14(-3.26%) |
Jan 14, 2022 | 35.03 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.84 | 35.53 | 34.77 | 35.02 | 3,200,698 | +0.28(+0.79%) |
Jan 12, 2022 | 34.51 | 35.05 | 34.33 | 34.74 | 2,826,034 | +0.37(+1.07%) |
Jan 11, 2022 | 34.52 | 34.76 | 33.86 | 34.37 | 2,885,514 | +0.02(+0.05%) |
Jan 10, 2022 | 34.45 | 34.67 | 34.01 | 34.35 | 3,180,763 | -0.19(-0.56%) |
Jan 07, 2022 | 34.81 | 35.30 | 34.47 | 34.55 | 3,791,853 | -0.24(-0.69%) |
Jan 06, 2022 | 34.59 | 34.96 | 34.37 | 34.79 | 3,518,579 | +0.52(+1.50%) |
Jan 05, 2022 | 35.43 | 35.68 | 34.24 | 34.27 | 4,540,474 | -1.07(-3.02%) |
Jan 04, 2022 | 34.88 | 35.64 | 34.87 | 35.34 | 3,558,754 | +0.69(+1.99%) |
Jan 03, 2022 | 34.68 | 34.93 | 34.43 | 34.65 | 3,080,759 | +0.18(+0.53%) |
Dec 31, 2021 | 34.68 | 34.80 | 34.40 | 34.47 | 2,063,384 | -0.29(-0.85%) |
Dec 30, 2021 | 35.05 | 35.16 | 34.70 | 34.76 | 1,616,778 | -0.01(-0.03%) |
Dec 29, 2021 | 34.83 | 34.95 | 34.69 | 34.77 | 1,701,402 | -0.06(-0.16%) |
Dec 28, 2021 | 34.73 | 35.11 | 34.70 | 34.82 | 1,506,619 | -0.05(-0.13%) |
Dec 27, 2021 | 34.06 | 34.88 | 33.72 | 34.87 | 2,440,587 | +0.96(+2.82%) |
Dec 23, 2021 | 33.85 | 34.17 | 33.70 | 33.91 | 2,057,989 | +0.15(+0.44%) |
Dec 22, 2021 | 33.95 | 34.03 | 33.66 | 33.77 | 2,392,521 | -0.24(-0.70%) |
Dec 21, 2021 | 33.12 | 34.01 | 32.84 | 34.01 | 2,457,939 | +1.32(+4.03%) |
Dec 20, 2021 | 33.40 | 33.43 | 32.51 | 32.69 | 4,426,531 | -1.10(-3.24%) |
Dec 17, 2021 | 33.76 | 33.98 | 33.09 | 33.78 | 5,980,275 | +0.08(+0.25%) |
Dec 16, 2021 | 33.77 | 34.23 | 33.43 | 33.70 | 4,553,695 | +0.22(+0.66%) |
Dec 15, 2021 | 33.84 | 33.96 | 32.85 | 33.48 | 4,296,540 | -0.25(-0.74%) |
Dec 14, 2021 | 34.06 | 34.06 | 33.41 | 33.73 | 6,062,699 | -0.18(-0.54%) |
Dec 13, 2021 | 34.09 | 34.11 | 33.49 | 33.91 | 4,316,566 | -0.17(-0.51%) |
Dec 10, 2021 | 33.83 | 34.14 | 33.65 | 34.09 | 4,867,172 | +0.52(+1.54%) |
Dec 09, 2021 | 33.12 | 34.01 | 33.07 | 33.57 | 4,241,870 | +0.22(+0.66%) |
Dec 08, 2021 | 32.63 | 33.52 | 32.63 | 33.35 | 5,413,319 | +0.75(+2.29%) |
Dec 07, 2021 | 32.21 | 32.76 | 32.11 | 32.61 | 3,200,276 | +0.64(+2.02%) |
Dec 06, 2021 | 32.04 | 32.47 | 31.89 | 31.96 | 3,111,230 | +0.29(+0.90%) |
Dec 03, 2021 | 31.83 | 32.30 | 31.48 | 31.68 | 4,517,885 | -0.06(-0.20%) |
Dec 02, 2021 | 30.59 | 32.01 | 30.56 | 31.74 | 3,707,697 | +1.32(+4.33%) |