Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.80 | 20.76 | 19.68 | 20.37 | 4,783,000 | +0.54(+2.72%) |
Jul 28, 2022 | 19.13 | 19.87 | 18.55 | 19.83 | 8,412,316 | +3.05(+18.18%) |
Jul 27, 2022 | 16.52 | 16.92 | 16.01 | 16.78 | 2,345,006 | +0.90(+5.67%) |
Jul 26, 2022 | 16.41 | 16.54 | 15.70 | 15.88 | 1,720,255 | -0.72(-4.34%) |
Jul 25, 2022 | 16.48 | 16.66 | 15.87 | 16.60 | 1,366,522 | +0.16(+0.97%) |
Jul 22, 2022 | 17.15 | 17.51 | 16.36 | 16.44 | 1,688,026 | -0.57(-3.35%) |
Jul 21, 2022 | 17.34 | 17.36 | 16.81 | 17.01 | 1,728,792 | -0.35(-2.02%) |
Jul 20, 2022 | 16.76 | 17.67 | 16.66 | 17.36 | 2,640,618 | +0.72(+4.33%) |
Jul 19, 2022 | 16.49 | 16.74 | 15.98 | 16.64 | 2,107,492 | +0.22(+1.34%) |
Jul 18, 2022 | 16.33 | 17.08 | 16.25 | 16.42 | 1,963,590 | +0.42(+2.63%) |
Jul 15, 2022 | 15.99 | 16.04 | 14.61 | 16.00 | 3,875,772 | -0.56(-3.38%) |
Jul 14, 2022 | 16.22 | 16.67 | 15.73 | 16.56 | 1,905,658 | +0.22(+1.35%) |
Jul 13, 2022 | 15.93 | 16.39 | 15.62 | 16.34 | 1,802,497 | +0.13(+0.80%) |
Jul 12, 2022 | 16.36 | 16.68 | 15.73 | 16.21 | 2,125,027 | -0.18(-1.10%) |
Jul 11, 2022 | 17.76 | 17.92 | 16.33 | 16.39 | 2,327,357 | -1.59(-8.84%) |
Jul 08, 2022 | 16.57 | 18.30 | 16.41 | 17.98 | 3,545,597 | +1.19(+7.09%) |
Jul 07, 2022 | 15.94 | 17.14 | 15.94 | 16.79 | 2,974,918 | +1.10(+7.01%) |
Jul 06, 2022 | 15.92 | 16.31 | 15.43 | 15.69 | 2,200,498 | -0.20(-1.26%) |
Jul 05, 2022 | 15.30 | 15.90 | 14.66 | 15.89 | 2,538,753 | +0.24(+1.53%) |
Jul 01, 2022 | 15.89 | 16.22 | 15.49 | 15.65 | 2,069,312 | -0.16(-1.01%) |
Jun 30, 2022 | 15.14 | 16.05 | 14.94 | 15.81 | 2,641,942 | +0.67(+4.43%) |
Jun 29, 2022 | 16.25 | 16.26 | 15.05 | 15.14 | 4,129,832 | -1.83(-10.78%) |
Jun 28, 2022 | 18.22 | 18.22 | 16.81 | 16.97 | 2,253,774 | -1.16(-6.40%) |
Jun 27, 2022 | 17.59 | 18.30 | 17.37 | 18.13 | 2,551,856 | +0.77(+4.44%) |
Jun 24, 2022 | 17.79 | 17.95 | 16.87 | 17.36 | 2,868,188 | -0.13(-0.74%) |
Jun 23, 2022 | 16.65 | 17.50 | 16.45 | 17.49 | 2,169,211 | +0.84(+5.05%) |
Jun 22, 2022 | 16.85 | 17.36 | 16.50 | 16.65 | 2,625,539 | -0.64(-3.70%) |
Jun 21, 2022 | 17.36 | 18.09 | 17.16 | 17.29 | 3,629,874 | -0.64(-3.57%) |
Jun 17, 2022 | 16.27 | 18.12 | 16.27 | 17.93 | 4,844,463 | +1.86(+11.57%) |
Jun 16, 2022 | 16.79 | 17.29 | 15.80 | 16.07 | 2,975,031 | -1.32(-7.59%) |
Jun 15, 2022 | 16.72 | 17.66 | 16.45 | 17.39 | 2,561,862 | +0.91(+5.52%) |
Jun 14, 2022 | 16.86 | 17.10 | 16.21 | 16.48 | 2,411,958 | -0.23(-1.38%) |
Jun 13, 2022 | 17.28 | 17.54 | 16.45 | 16.71 | 3,312,099 | -1.33(-7.37%) |
Jun 10, 2022 | 18.17 | 18.83 | 17.91 | 18.04 | 2,527,989 | -0.82(-4.35%) |
Jun 09, 2022 | 18.63 | 19.70 | 18.63 | 18.86 | 2,331,938 | -0.18(-0.95%) |
Jun 08, 2022 | 19.45 | 19.98 | 18.88 | 19.04 | 1,990,364 | -0.32(-1.65%) |
Jun 07, 2022 | 18.47 | 19.42 | 18.47 | 19.36 | 2,449,242 | +0.48(+2.54%) |
Jun 06, 2022 | 19.72 | 19.99 | 18.84 | 18.88 | 4,439,875 | +0.50(+2.72%) |
Jun 03, 2022 | 18.39 | 19.11 | 18.25 | 18.38 | 2,005,218 | -0.32(-1.71%) |
Jun 02, 2022 | 17.61 | 18.93 | 17.58 | 18.70 | 2,451,779 | +1.08(+6.13%) |
Jun 01, 2022 | 17.63 | 17.97 | 17.32 | 17.62 | 2,335,426 | -0.05(-0.28%) |
May 31, 2022 | 18.04 | 18.52 | 17.51 | 17.67 | 2,336,005 | -0.52(-2.86%) |
May 27, 2022 | 17.25 | 18.20 | 17.25 | 18.19 | 2,705,589 | +1.16(+6.81%) |
May 26, 2022 | 16.41 | 17.29 | 16.23 | 17.03 | 1,755,429 | +0.57(+3.46%) |
May 25, 2022 | 16.03 | 16.62 | 15.64 | 16.46 | 2,321,188 | +0.51(+3.20%) |
May 24, 2022 | 16.24 | 16.27 | 15.67 | 15.95 | 2,330,453 | -0.63(-3.80%) |
May 23, 2022 | 16.66 | 16.68 | 15.74 | 16.58 | 1,867,923 | -0.02(-0.12%) |
May 20, 2022 | 16.95 | 17.06 | 15.87 | 16.60 | 2,363,824 | -0.08(-0.48%) |
May 19, 2022 | 15.60 | 17.00 | 15.60 | 16.68 | 3,153,436 | +0.97(+6.17%) |
May 18, 2022 | 15.60 | 16.64 | 15.55 | 15.71 | 2,764,262 | -0.19(-1.19%) |
May 17, 2022 | 15.69 | 16.06 | 15.25 | 15.90 | 2,313,407 | +0.70(+4.61%) |
May 16, 2022 | 15.16 | 15.92 | 14.95 | 15.20 | 3,092,757 | -0.01(-0.07%) |
May 13, 2022 | 14.33 | 15.32 | 14.14 | 15.21 | 3,968,567 | +1.29(+9.27%) |
May 12, 2022 | 13.24 | 14.31 | 12.78 | 13.92 | 4,948,107 | +0.20(+1.42%) |
May 11, 2022 | 15.71 | 15.80 | 13.70 | 13.72 | 4,200,480 | -2.17(-13.62%) |
May 10, 2022 | 15.82 | 16.21 | 15.00 | 15.89 | 4,300,173 | +0.57(+3.72%) |
May 09, 2022 | 16.26 | 16.44 | 15.12 | 15.32 | 3,544,618 | -1.58(-9.35%) |
May 06, 2022 | 18.33 | 18.36 | 16.36 | 16.90 | 4,061,893 | -1.18(-6.53%) |
May 05, 2022 | 19.13 | 19.14 | 17.70 | 18.08 | 3,646,826 | -0.98(-5.14%) |
May 04, 2022 | 17.81 | 19.18 | 17.60 | 19.06 | 3,573,967 | +1.37(+7.74%) |
May 03, 2022 | 16.79 | 17.76 | 16.72 | 17.69 | 3,326,631 | +0.79(+4.67%) |
May 02, 2022 | 16.63 | 17.02 | 16.32 | 16.90 | 3,159,796 | +0.39(+2.36%) |
Apr 29, 2022 | 17.24 | 17.68 | 16.41 | 16.51 | 3,122,677 | -0.67(-3.90%) |
Apr 28, 2022 | 17.35 | 17.94 | 16.39 | 17.18 | 3,096,071 | +0.03(+0.17%) |
Apr 27, 2022 | 17.61 | 18.08 | 17.11 | 17.15 | 3,724,251 | -0.22(-1.27%) |
Apr 26, 2022 | 17.57 | 17.69 | 16.91 | 17.37 | 4,118,901 | -0.29(-1.64%) |
Apr 25, 2022 | 17.11 | 17.81 | 16.92 | 17.66 | 4,827,412 | -0.25(-1.40%) |
Apr 22, 2022 | 18.44 | 19.07 | 17.88 | 17.91 | 4,296,568 | -0.56(-3.03%) |
Apr 21, 2022 | 20.82 | 21.12 | 18.35 | 18.47 | 4,532,351 | -1.99(-9.73%) |
Apr 20, 2022 | 21.50 | 21.85 | 20.45 | 20.46 | 2,843,078 | -0.70(-3.31%) |
Apr 19, 2022 | 20.51 | 21.25 | 20.21 | 21.16 | 1,810,138 | +0.61(+2.97%) |
Apr 18, 2022 | 20.28 | 20.74 | 20.04 | 20.55 | 1,614,296 | +0.15(+0.74%) |
Apr 14, 2022 | 21.26 | 21.50 | 20.38 | 20.40 | 2,333,621 | -0.96(-4.49%) |
Apr 13, 2022 | 21.29 | 21.61 | 20.96 | 21.36 | 2,040,886 | -0.03(-0.14%) |
Apr 12, 2022 | 21.94 | 22.39 | 21.36 | 21.39 | 1,842,796 | -0.29(-1.34%) |
Apr 11, 2022 | 21.15 | 21.79 | 20.78 | 21.68 | 2,945,105 | +0.43(+2.02%) |
Apr 08, 2022 | 22.07 | 22.40 | 21.22 | 21.25 | 2,362,131 | -0.91(-4.11%) |
Apr 07, 2022 | 22.58 | 23.28 | 21.72 | 22.16 | 3,125,755 | -0.31(-1.38%) |
Apr 06, 2022 | 22.91 | 23.66 | 22.42 | 22.47 | 3,396,178 | -1.01(-4.30%) |
Apr 05, 2022 | 24.12 | 25.24 | 22.92 | 23.48 | 5,416,517 | -0.56(-2.33%) |
Apr 04, 2022 | 22.21 | 24.19 | 22.21 | 24.04 | 5,777,118 | +2.63(+12.28%) |
Apr 01, 2022 | 21.36 | 22.13 | 21.02 | 21.41 | 2,876,797 | -0.07(-0.33%) |
Mar 31, 2022 | 20.97 | 21.73 | 20.76 | 21.48 | 5,288,990 | +0.57(+2.73%) |
Mar 30, 2022 | 22.00 | 22.00 | 20.69 | 20.91 | 2,778,408 | -1.11(-5.04%) |
Mar 29, 2022 | 21.40 | 22.13 | 21.07 | 22.02 | 2,869,579 | +0.53(+2.47%) |
Mar 28, 2022 | 20.88 | 21.79 | 20.52 | 21.49 | 2,641,462 | +0.48(+2.28%) |
Mar 25, 2022 | 21.34 | 21.44 | 20.38 | 21.01 | 2,041,540 | -0.45(-2.10%) |
Mar 24, 2022 | 21.00 | 21.48 | 20.76 | 21.46 | 2,190,097 | +0.51(+2.43%) |
Mar 23, 2022 | 20.59 | 21.67 | 20.50 | 20.95 | 2,198,871 | -0.09(-0.43%) |
Mar 22, 2022 | 20.34 | 21.78 | 20.31 | 21.04 | 3,100,033 | +0.61(+2.99%) |
Mar 21, 2022 | 20.40 | 20.94 | 19.89 | 20.43 | 1,952,400 | -0.10(-0.49%) |
Mar 18, 2022 | 20.41 | 20.98 | 20.16 | 20.53 | 4,863,907 | -0.01(-0.05%) |
Mar 17, 2022 | 20.01 | 20.64 | 19.77 | 20.54 | 3,321,304 | +0.34(+1.68%) |
Mar 16, 2022 | 19.30 | 20.20 | 19.05 | 20.20 | 4,176,696 | +1.05(+5.48%) |
Mar 15, 2022 | 18.49 | 19.80 | 17.52 | 19.15 | 4,476,084 | +0.47(+2.54%) |
Mar 14, 2022 | 20.44 | 20.44 | 18.35 | 18.68 | 5,110,610 | -1.82(-8.90%) |
Mar 11, 2022 | 21.08 | 21.95 | 20.23 | 20.50 | 4,082,779 | -0.39(-1.87%) |
Mar 10, 2022 | 20.75 | 20.98 | 19.74 | 20.89 | 3,777,027 | +0.02(+0.10%) |
Mar 09, 2022 | 20.43 | 21.11 | 19.25 | 20.87 | 6,056,285 | +0.21(+1.02%) |
Mar 08, 2022 | 17.91 | 21.39 | 17.90 | 20.66 | 16,485,760 | +3.26(+18.74%) |
Mar 07, 2022 | 17.30 | 18.15 | 17.08 | 17.40 | 4,142,646 | +0.58(+3.45%) |
Mar 04, 2022 | 17.03 | 17.83 | 16.57 | 16.82 | 3,975,131 | -0.24(-1.41%) |
Mar 03, 2022 | 17.80 | 17.84 | 16.96 | 17.06 | 2,220,483 | -0.66(-3.72%) |
Mar 02, 2022 | 17.92 | 17.98 | 16.82 | 17.72 | 3,680,793 | -0.28(-1.56%) |
Mar 01, 2022 | 18.00 | 18.29 | 17.56 | 18.00 | 4,696,119 | +0.07(+0.39%) |
Feb 28, 2022 | 17.36 | 18.20 | 17.31 | 17.93 | 4,681,950 | +1.12(+6.66%) |
Feb 25, 2022 | 16.80 | 17.04 | 16.42 | 16.81 | 4,019,109 | -0.08(-0.47%) |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 4,929,703 | +2.05(+13.81%) |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 3,256,582 | -0.15(-1.00%) |
Feb 22, 2022 | 15.22 | 15.71 | 14.89 | 14.99 | 2,847,155 | -0.70(-4.46%) |
Feb 18, 2022 | 15.69 | 0 | -0.64(-3.92%) | |||
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 4,421,353 | -0.50(-2.97%) |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 3,314,975 | -0.26(-1.52%) |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 3,434,954 | +1.26(+7.96%) |
Feb 14, 2022 | 15.99 | 16.48 | 15.64 | 15.83 | 2,967,198 | -0.32(-1.98%) |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 3,032,044 | -0.62(-3.70%) |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 3,315,757 | -0.39(-2.27%) |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 4,587,148 | +1.06(+6.58%) |
Feb 08, 2022 | 15.70 | 16.11 | 15.54 | 16.10 | 2,503,641 | +0.48(+3.07%) |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 2,249,266 | -0.24(-1.51%) |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 2,719,252 | +0.77(+5.10%) |
Feb 03, 2022 | 15.28 | 14.79 | 15.09 | 3,972,658 | -0.67(-4.25%) | |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 2,411,151 | -0.79(-4.77%) |
Feb 01, 2022 | 16.78 | 17.00 | 16.23 | 16.55 | 2,540,803 | -0.23(-1.37%) |
Jan 31, 2022 | 15.47 | 16.79 | 16.78 | 4,785,471 | +1.45(+9.46%) | |
Jan 28, 2022 | 15.14 | 15.48 | 14.57 | 15.33 | 3,380,699 | +0.21(+1.39%) |
Jan 27, 2022 | 16.35 | 16.40 | 15.09 | 15.12 | 2,999,446 | -0.87(-5.44%) |
Jan 26, 2022 | 16.85 | 17.35 | 15.88 | 15.99 | 4,116,820 | -0.29(-1.78%) |
Jan 25, 2022 | 16.23 | 16.76 | 15.96 | 16.28 | 3,432,277 | -0.43(-2.57%) |
Jan 24, 2022 | 14.70 | 16.78 | 14.32 | 16.71 | 7,110,697 | +0.92(+5.79%) |
Jan 21, 2022 | 18.11 | 18.43 | 15.70 | 15.79 | 11,419,261 | -3.22(-16.96%) |
Jan 20, 2022 | 19.33 | 20.18 | 19.00 | 19.02 | 2,771,048 | +0.10(+0.53%) |
Jan 19, 2022 | 19.39 | 19.73 | 18.89 | 18.92 | 2,550,394 | -0.42(-2.17%) |
Jan 18, 2022 | 19.55 | 20.13 | 19.31 | 19.34 | 2,625,176 | -0.82(-4.07%) |
Jan 14, 2022 | 20.16 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.04 | 21.49 | 20.04 | 20.11 | 2,952,795 | -0.27(-1.32%) |
Jan 12, 2022 | 20.58 | 21.25 | 20.36 | 20.38 | 2,880,599 | +0.07(+0.34%) |
Jan 11, 2022 | 19.62 | 20.47 | 19.38 | 20.31 | 2,764,832 | +0.69(+3.52%) |
Jan 10, 2022 | 19.08 | 19.64 | 18.63 | 19.62 | 2,294,350 | +0.24(+1.24%) |
Jan 07, 2022 | 19.21 | 20.03 | 19.03 | 19.38 | 2,508,665 | +0.23(+1.20%) |
Jan 06, 2022 | 19.80 | 19.86 | 18.55 | 19.15 | 4,642,548 | -0.63(-3.19%) |
Jan 05, 2022 | 21.38 | 21.47 | 19.68 | 19.78 | 4,304,528 | -1.75(-8.13%) |
Jan 04, 2022 | 22.35 | 22.35 | 20.64 | 21.53 | 3,730,733 | -0.02(-0.09%) |
Jan 03, 2022 | 21.18 | 21.71 | 20.41 | 21.55 | 3,109,329 | +0.68(+3.26%) |
Dec 31, 2021 | 20.98 | 21.52 | 20.80 | 20.87 | 1,665,881 | -0.14(-0.67%) |
Dec 30, 2021 | 20.25 | 21.44 | 20.03 | 21.01 | 3,007,981 | +0.79(+3.91%) |
Dec 29, 2021 | 20.35 | 20.48 | 19.77 | 20.22 | 2,301,877 | -0.26(-1.27%) |
Dec 28, 2021 | 21.09 | 21.29 | 20.25 | 20.48 | 2,439,492 | -0.43(-2.06%) |
Dec 27, 2021 | 20.56 | 20.96 | 20.45 | 20.91 | 2,048,552 | +0.18(+0.87%) |
Dec 23, 2021 | 20.58 | 20.94 | 20.13 | 20.73 | 2,326,703 | +0.17(+0.83%) |
Dec 22, 2021 | 20.62 | 20.87 | 20.33 | 20.56 | 1,819,617 | -0.19(-0.92%) |
Dec 21, 2021 | 20.24 | 20.78 | 20.02 | 20.75 | 2,870,866 | +0.89(+4.48%) |
Dec 20, 2021 | 20.12 | 20.30 | 19.34 | 19.86 | 4,937,270 | -1.58(-7.37%) |
Dec 17, 2021 | 20.29 | 21.54 | 20.08 | 21.44 | 5,025,207 | +0.68(+3.28%) |
Dec 16, 2021 | 22.14 | 22.41 | 20.45 | 20.76 | 4,580,113 | -1.09(-4.99%) |
Dec 15, 2021 | 21.11 | 21.86 | 20.20 | 21.85 | 4,055,491 | +0.75(+3.55%) |
Dec 14, 2021 | 22.69 | 22.73 | 20.91 | 21.10 | 6,659,154 | -2.66(-11.20%) |
Dec 13, 2021 | 23.21 | 24.45 | 22.95 | 23.76 | 4,199,016 | +0.41(+1.74%) |
Dec 10, 2021 | 23.65 | 23.95 | 23.15 | 23.35 | 2,872,150 | +0.15(+0.65%) |
Dec 09, 2021 | 23.93 | 24.52 | 22.97 | 23.20 | 3,545,280 | -1.74(-6.96%) |
Dec 08, 2021 | 25.20 | 25.47 | 24.63 | 24.94 | 2,141,568 | +0.19(+0.76%) |
Dec 07, 2021 | 25.16 | 25.86 | 24.45 | 24.75 | 2,609,398 | +0.35(+1.44%) |
Dec 06, 2021 | 24.36 | 24.74 | 23.30 | 24.40 | 3,104,164 | -0.06(-0.26%) |
Dec 03, 2021 | 27.07 | 27.33 | 24.18 | 24.46 | 3,934,399 | -2.43(-9.03%) |
Dec 02, 2021 | 27.00 | 27.64 | 26.31 | 26.89 | 2,358,165 | -0.23(-0.85%) |
Dec 01, 2021 | 29.34 | 29.58 | 27.11 | 27.12 | 2,277,953 | -1.53(-5.34%) |
Nov 30, 2021 | 29.39 | 29.91 | 27.93 | 28.65 | 1,907,081 | -1.11(-3.73%) |
Nov 29, 2021 | 28.66 | 29.92 | 28.45 | 29.76 | 2,113,258 | +1.29(+4.53%) |
Nov 26, 2021 | 29.41 | 30.20 | 28.17 | 28.47 | 1,728,412 | -1.55(-5.16%) |
Nov 24, 2021 | 29.20 | 30.24 | 28.65 | 30.02 | 1,664,120 | +0.37(+1.25%) |
Nov 23, 2021 | 29.82 | 30.49 | 28.83 | 29.65 | 1,695,893 | -0.42(-1.40%) |
Nov 22, 2021 | 31.19 | 32.20 | 29.77 | 30.07 | 2,733,606 | -0.52(-1.70%) |
Nov 19, 2021 | 29.44 | 30.98 | 29.30 | 30.59 | 1,999,038 | +1.14(+3.87%) |
Nov 18, 2021 | 31.00 | 29.50 | 29.18 | 29.45 | 3,115,509 | -1.47(-4.75%) |
Nov 17, 2021 | 31.16 | 31.81 | 30.74 | 30.92 | 1,185,010 | -0.40(-1.28%) |
Nov 16, 2021 | 31.45 | 31.61 | 30.23 | 31.32 | 2,348,152 | -0.21(-0.67%) |
Nov 15, 2021 | 32.03 | 32.31 | 30.87 | 31.53 | 2,119,218 | -0.56(-1.75%) |
Nov 12, 2021 | 32.38 | 33.44 | 32.01 | 32.09 | 2,040,182 | +0.00(+0.00%) |
Nov 11, 2021 | 31.59 | 32.49 | 30.73 | 32.09 | 2,454,649 | +0.80(+2.56%) |
Nov 10, 2021 | 30.88 | 31.29 | 2,093,784 | -0.58(-1.82%) | ||
Nov 09, 2021 | 32.14 | 32.47 | 30.60 | 31.87 | 2,579,915 | -0.40(-1.24%) |
Nov 08, 2021 | 32.89 | 33.06 | 32.16 | 32.27 | 2,507,414 | -0.32(-0.98%) |
Nov 05, 2021 | 32.50 | 33.68 | 31.75 | 32.59 | 2,951,620 | -0.12(-0.37%) |
Nov 04, 2021 | 30.19 | 32.79 | 29.38 | 32.71 | 6,174,627 | -0.24(-0.73%) |
Nov 03, 2021 | 31.91 | 33.38 | 31.53 | 32.95 | 3,239,198 | +0.38(+1.17%) |
Nov 02, 2021 | 33.42 | 33.69 | 31.73 | 32.57 | 3,346,263 | -1.28(-3.78%) |
Nov 01, 2021 | 34.30 | 33.98 | 33.29 | 33.85 | 3,344,767 | +0.19(+0.56%) |
Oct 29, 2021 | 32.50 | 34.24 | 32.36 | 33.66 | 4,250,045 | +1.18(+3.63%) |
Oct 28, 2021 | 31.31 | 32.75 | 32.48 | 3,623,434 | +1.39(+4.47%) | |
Oct 27, 2021 | 31.45 | 33.10 | 31.07 | 31.09 | 6,697,072 | +1.47(+4.96%) |
Oct 26, 2021 | 30.95 | 29.62 | 2,985,295 | -1.04(-3.39%) | ||
Oct 25, 2021 | 29.91 | 30.66 | 2,735,282 | +1.25(+4.25%) | ||
Oct 22, 2021 | 29.51 | 28.94 | 29.41 | 2,183,307 | -0.35(-1.18%) | |
Oct 21, 2021 | 28.71 | 30.19 | 28.53 | 29.76 | 3,574,768 | +0.96(+3.33%) |
Oct 20, 2021 | 29.30 | 29.63 | 28.49 | 28.80 | 3,457,212 | -0.77(-2.60%) |
Oct 19, 2021 | 27.73 | 30.60 | 27.38 | 29.57 | 7,349,222 | +2.13(+7.76%) |
Oct 18, 2021 | 27.35 | 28.30 | 27.03 | 27.44 | 2,669,598 | -0.10(-0.36%) |
Oct 15, 2021 | 27.81 | 28.22 | 27.42 | 27.54 | 2,631,037 | +0.05(+0.18%) |
Oct 14, 2021 | 28.50 | 28.83 | 27.32 | 27.49 | 4,045,289 | -0.72(-2.55%) |
Oct 13, 2021 | 27.62 | 28.32 | 27.30 | 28.21 | 3,988,474 | +0.76(+2.77%) |
Oct 12, 2021 | 26.08 | 28.31 | 26.00 | 27.45 | 6,840,459 | +1.31(+5.01%) |
Oct 11, 2021 | 24.15 | 27.10 | 24.15 | 26.14 | 7,456,847 | +2.17(+9.05%) |
Oct 08, 2021 | 24.90 | 25.05 | 23.86 | 23.97 | 2,179,983 | -0.75(-3.03%) |
Oct 07, 2021 | 23.91 | 24.95 | 23.79 | 24.72 | 5,273,211 | +0.88(+3.69%) |
Oct 06, 2021 | 22.12 | 24.10 | 21.70 | 23.84 | 5,846,905 | +1.16(+5.11%) |
Oct 05, 2021 | 23.57 | 23.80 | 22.54 | 22.68 | 4,354,020 | -0.41(-1.78%) |
Oct 04, 2021 | 24.56 | 24.77 | 22.98 | 23.09 | 22,213,072 | -1.78(-7.16%) |
Oct 01, 2021 | 24.97 | 25.47 | 24.27 | 24.87 | 12,936,908 | +2.19(+9.66%) |
Sep 30, 2021 | 22.25 | 23.00 | 22.20 | 22.68 | 2,324,941 | +0.52(+2.35%) |
Sep 29, 2021 | 22.92 | 23.17 | 22.08 | 22.16 | 2,178,493 | -0.62(-2.72%) |
Sep 28, 2021 | 23.00 | 23.40 | 22.42 | 22.78 | 2,493,126 | -0.70(-2.98%) |
Sep 27, 2021 | 22.10 | 23.66 | 21.72 | 23.48 | 3,379,323 | +1.29(+5.81%) |
Sep 24, 2021 | 22.39 | 22.56 | 21.84 | 22.19 | 2,046,866 | -0.34(-1.51%) |
Sep 23, 2021 | 22.51 | 22.76 | 21.86 | 22.53 | 2,601,100 | +0.28(+1.26%) |
Sep 22, 2021 | 21.53 | 22.42 | 21.38 | 22.25 | 2,738,333 | +1.16(+5.50%) |
Sep 21, 2021 | 21.20 | 21.32 | 20.44 | 21.09 | 2,598,953 | +0.16(+0.76%) |
Sep 20, 2021 | 21.62 | 21.78 | 20.59 | 20.93 | 3,660,622 | -1.55(-6.90%) |
Sep 17, 2021 | 21.76 | 22.52 | 21.39 | 22.48 | 4,132,746 | +0.72(+3.31%) |
Sep 16, 2021 | 21.52 | 22.44 | 21.26 | 21.76 | 2,897,783 | +0.07(+0.32%) |
Sep 15, 2021 | 21.55 | 21.92 | 21.15 | 21.69 | 2,150,293 | +0.08(+0.37%) |
Sep 14, 2021 | 22.33 | 22.44 | 21.42 | 21.61 | 2,054,272 | -0.60(-2.70%) |
Sep 13, 2021 | 21.44 | 22.52 | 20.86 | 22.21 | 3,225,858 | +0.95(+4.47%) |
Sep 10, 2021 | 21.85 | 22.54 | 21.24 | 21.26 | 2,294,275 | -0.41(-1.89%) |
Sep 09, 2021 | 21.14 | 21.99 | 20.95 | 21.67 | 2,040,399 | +0.36(+1.69%) |
Sep 08, 2021 | 22.52 | 23.42 | 21.25 | 21.31 | 3,871,636 | -0.65(-2.96%) |
Sep 07, 2021 | 22.00 | 22.31 | 21.54 | 21.96 | 2,141,731 | +0.13(+0.60%) |
Sep 03, 2021 | 22.11 | 22.26 | 21.65 | 21.83 | 1,987,290 | -0.42(-1.89%) |
Sep 02, 2021 | 22.33 | 22.83 | 22.07 | 22.25 | 2,512,168 | +0.03(+0.14%) |
Sep 01, 2021 | 21.86 | 22.55 | 21.70 | 22.22 | 2,535,622 | +0.66(+3.06%) |
Aug 31, 2021 | 21.56 | 21.87 | 21.21 | 21.56 | 1,759,291 | +0.03(+0.14%) |
Aug 30, 2021 | 21.87 | 21.93 | 21.36 | 21.53 | 2,220,071 | -0.09(-0.42%) |
Aug 27, 2021 | 21.30 | 21.93 | 21.15 | 21.62 | 2,186,128 | +0.38(+1.79%) |
Aug 26, 2021 | 21.42 | 21.97 | 21.21 | 21.24 | 2,111,329 | -0.26(-1.21%) |
Aug 25, 2021 | 21.87 | 21.94 | 21.17 | 21.50 | 1,968,486 | -0.32(-1.47%) |
Aug 24, 2021 | 22.00 | 22.46 | 21.65 | 21.82 | 2,835,009 | +0.06(+0.28%) |
Aug 23, 2021 | 21.27 | 21.88 | 21.06 | 21.76 | 2,649,668 | +0.82(+3.92%) |
Aug 20, 2021 | 20.50 | 21.18 | 20.42 | 20.94 | 2,802,848 | +0.39(+1.90%) |
Aug 19, 2021 | 20.70 | 21.32 | 20.50 | 20.55 | 2,689,080 | -0.48(-2.28%) |
Aug 18, 2021 | 21.41 | 21.61 | 20.80 | 21.03 | 2,102,661 | -0.20(-0.94%) |
Aug 17, 2021 | 21.42 | 21.71 | 20.72 | 21.23 | 3,527,124 | -0.73(-3.32%) |
Aug 16, 2021 | 22.35 | 22.59 | 21.80 | 21.96 | 2,785,686 | -0.74(-3.26%) |
Aug 13, 2021 | 23.60 | 23.61 | 22.67 | 22.70 | 2,800,521 | -1.17(-4.90%) |
Aug 12, 2021 | 23.51 | 24.08 | 23.25 | 23.87 | 1,645,623 | +0.18(+0.76%) |
Aug 11, 2021 | 24.38 | 24.57 | 22.92 | 23.69 | 2,784,346 | -0.62(-2.55%) |
Aug 10, 2021 | 24.23 | 24.83 | 24.12 | 24.31 | 2,302,344 | +0.38(+1.59%) |
Aug 09, 2021 | 23.40 | 24.36 | 23.07 | 23.93 | 2,595,114 | +0.64(+2.75%) |
Aug 06, 2021 | 23.80 | 24.51 | 23.21 | 23.29 | 2,836,824 | -0.21(-0.89%) |
Aug 05, 2021 | 23.09 | 24.03 | 23.05 | 23.50 | 2,614,648 | +0.48(+2.09%) |
Aug 04, 2021 | 23.65 | 24.47 | 22.32 | 23.02 | 7,343,255 | -2.29(-9.05%) |
Aug 03, 2021 | 24.80 | 25.31 | 24.31 | 25.31 | 5,426,080 | +1.13(+4.67%) |