Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.15 | 21.57 | 20.83 | 20.90 | 2,444,208 | -0.13(-0.64%) |
Sep 29, 2022 | 21.67 | 21.77 | 20.88 | 21.03 | 2,581,447 | -0.86(-3.92%) |
Sep 28, 2022 | 21.86 | 22.05 | 21.57 | 21.89 | 2,421,506 | +0.22(+1.03%) |
Sep 27, 2022 | 22.57 | 22.64 | 21.62 | 21.66 | 3,135,778 | -0.79(-3.54%) |
Sep 26, 2022 | 22.79 | 23.07 | 22.38 | 22.46 | 1,667,767 | -0.54(-2.33%) |
Sep 23, 2022 | 23.26 | 23.44 | 22.60 | 22.99 | 2,051,622 | -0.48(-2.05%) |
Sep 22, 2022 | 23.81 | 23.89 | 23.40 | 23.48 | 1,652,613 | -0.46(-1.90%) |
Sep 21, 2022 | 24.42 | 24.68 | 23.92 | 23.93 | 1,271,071 | -0.45(-1.83%) |
Sep 20, 2022 | 25.01 | 25.10 | 24.32 | 24.38 | 1,607,785 | -0.89(-3.53%) |
Sep 19, 2022 | 25.46 | 25.56 | 24.59 | 25.27 | 2,100,129 | -0.28(-1.08%) |
Sep 16, 2022 | 25.56 | 25.85 | 25.37 | 25.55 | 6,652,352 | -0.12(-0.49%) |
Sep 15, 2022 | 25.70 | 26.00 | 25.49 | 25.67 | 1,681,623 | +0.12(+0.45%) |
Sep 14, 2022 | 25.80 | 25.83 | 25.16 | 25.56 | 1,844,857 | -0.10(-0.38%) |
Sep 13, 2022 | 26.11 | 26.25 | 25.50 | 25.66 | 1,411,785 | -0.88(-3.30%) |
Sep 12, 2022 | 26.72 | 27.03 | 26.18 | 26.53 | 1,596,886 | -0.11(-0.40%) |
Sep 09, 2022 | 26.23 | 26.74 | 26.18 | 26.64 | 1,536,429 | +0.42(+1.60%) |
Sep 08, 2022 | 25.78 | 26.33 | 25.74 | 26.22 | 1,239,033 | +0.36(+1.38%) |
Sep 07, 2022 | 25.69 | 26.00 | 25.20 | 25.86 | 1,947,355 | +0.22(+0.87%) |
Sep 06, 2022 | 25.76 | 26.48 | 25.62 | 25.64 | 1,934,025 | +0.19(+0.74%) |
Sep 02, 2022 | 25.69 | 26.00 | 25.35 | 25.45 | 1,565,767 | -0.28(-1.08%) |
Sep 01, 2022 | 25.41 | 25.74 | 25.30 | 25.73 | 1,491,610 | +0.25(+0.98%) |
Aug 31, 2022 | 25.70 | 25.87 | 25.29 | 25.48 | 2,007,608 | -0.12(-0.45%) |
Aug 30, 2022 | 26.24 | 26.32 | 25.52 | 25.59 | 1,463,014 | -0.62(-2.35%) |
Aug 29, 2022 | 26.39 | 26.46 | 26.08 | 26.21 | 1,303,784 | -0.30(-1.15%) |
Aug 26, 2022 | 27.15 | 27.19 | 26.49 | 26.51 | 1,583,100 | -0.58(-2.14%) |
Aug 25, 2022 | 26.91 | 27.11 | 26.71 | 27.09 | 1,246,596 | +0.25(+0.93%) |
Aug 24, 2022 | 26.68 | 27.21 | 26.42 | 26.84 | 1,433,482 | +0.12(+0.47%) |
Aug 23, 2022 | 27.02 | 27.07 | 26.54 | 26.72 | 2,822,901 | -0.40(-1.48%) |
Aug 22, 2022 | 27.32 | 27.52 | 26.95 | 27.12 | 1,372,942 | -0.26(-0.95%) |
Aug 19, 2022 | 27.44 | 27.66 | 27.33 | 27.38 | 1,469,281 | -0.06(-0.23%) |
Aug 18, 2022 | 27.59 | 27.62 | 27.23 | 27.44 | 1,285,990 | -0.12(-0.45%) |
Aug 17, 2022 | 27.70 | 27.80 | 27.33 | 27.57 | 1,248,030 | -0.28(-0.99%) |
Aug 16, 2022 | 27.67 | 27.99 | 27.50 | 27.84 | 1,094,291 | +0.15(+0.55%) |
Aug 15, 2022 | 27.60 | 27.81 | 27.46 | 27.69 | 1,283,178 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.24 | 27.49 | 27.67 | 2,420,821 | -0.38(-1.34%) |
Aug 11, 2022 | 27.78 | 28.60 | 27.76 | 28.05 | 2,284,288 | +0.15(+0.54%) |
Aug 10, 2022 | 27.86 | 27.97 | 27.73 | 27.90 | 2,876,841 | +0.11(+0.41%) |
Aug 09, 2022 | 27.92 | 28.00 | 27.66 | 27.78 | 993,846 | -0.13(-0.48%) |
Aug 08, 2022 | 27.92 | 28.08 | 27.61 | 27.92 | 2,162,285 | +0.04(+0.13%) |
Aug 05, 2022 | 28.25 | 28.33 | 27.58 | 27.88 | 3,113,102 | -0.81(-2.81%) |
Aug 04, 2022 | 28.83 | 29.25 | 27.78 | 28.69 | 2,424,435 | -0.14(-0.49%) |
Aug 03, 2022 | 28.16 | 28.92 | 28.06 | 28.83 | 2,141,966 | +0.71(+2.52%) |
Aug 02, 2022 | 28.12 | 28.63 | 27.92 | 28.12 | 1,161,625 | -0.05(-0.19%) |
Aug 01, 2022 | 27.93 | 28.49 | 27.78 | 28.17 | 1,937,986 | +0.10(+0.35%) |
Jul 29, 2022 | 28.83 | 28.89 | 27.89 | 28.07 | 3,272,717 | -0.65(-2.25%) |
Jul 28, 2022 | 28.94 | 28.94 | 28.30 | 28.72 | 1,303,216 | -0.17(-0.58%) |
Jul 27, 2022 | 29.02 | 29.07 | 28.43 | 28.89 | 1,376,207 | -0.23(-0.79%) |
Jul 26, 2022 | 29.03 | 29.38 | 29.03 | 29.12 | 1,358,626 | +0.09(+0.31%) |
Jul 25, 2022 | 28.32 | 29.15 | 28.32 | 29.03 | 1,835,365 | +0.74(+2.63%) |
Jul 22, 2022 | 28.23 | 28.30 | 28.00 | 28.29 | 1,014,392 | +0.18(+0.63%) |
Jul 21, 2022 | 27.93 | 28.12 | 27.61 | 28.11 | 1,147,731 | +0.09(+0.32%) |
Jul 20, 2022 | 27.92 | 28.23 | 27.65 | 28.02 | 1,444,488 | +0.08(+0.28%) |
Jul 19, 2022 | 27.79 | 28.25 | 27.70 | 27.94 | 1,375,536 | +0.33(+1.19%) |
Jul 18, 2022 | 28.37 | 28.52 | 27.49 | 27.61 | 1,824,461 | -0.68(-2.41%) |
Jul 15, 2022 | 28.48 | 28.52 | 27.83 | 28.30 | 1,510,240 | +0.11(+0.38%) |
Jul 14, 2022 | 28.39 | 28.55 | 27.84 | 28.19 | 1,678,622 | -0.38(-1.33%) |
Jul 13, 2022 | 28.79 | 28.94 | 28.29 | 28.57 | 1,802,545 | -0.51(-1.76%) |
Jul 12, 2022 | 28.80 | 29.24 | 28.67 | 29.08 | 1,897,894 | +0.14(+0.49%) |
Jul 11, 2022 | 28.85 | 29.25 | 28.81 | 28.94 | 1,068,378 | -0.04(-0.15%) |
Jul 08, 2022 | 29.09 | 29.46 | 28.77 | 28.99 | 1,374,965 | -0.27(-0.91%) |
Jul 07, 2022 | 29.48 | 29.94 | 29.13 | 29.25 | 2,569,867 | -0.21(-0.72%) |
Jul 06, 2022 | 30.13 | 30.30 | 29.13 | 29.46 | 1,809,207 | -0.81(-2.66%) |
Jul 05, 2022 | 29.94 | 30.35 | 29.38 | 30.27 | 1,512,039 | -0.04(-0.15%) |
Jul 01, 2022 | 30.02 | 30.33 | 29.55 | 30.31 | 1,152,942 | +0.44(+1.48%) |
Jun 30, 2022 | 30.37 | 30.60 | 29.72 | 29.87 | 1,535,635 | -0.73(-2.37%) |
Jun 29, 2022 | 31.02 | 31.02 | 30.47 | 30.60 | 922,331 | -0.19(-0.63%) |
Jun 28, 2022 | 31.40 | 31.50 | 30.68 | 30.79 | 978,230 | -0.57(-1.81%) |
Jun 27, 2022 | 31.63 | 31.85 | 31.28 | 31.36 | 969,990 | -0.38(-1.20%) |
Jun 24, 2022 | 31.33 | 31.93 | 31.07 | 31.74 | 2,047,351 | +0.83(+2.69%) |
Jun 23, 2022 | 29.91 | 31.10 | 29.79 | 30.91 | 1,674,065 | +1.18(+3.96%) |
Jun 22, 2022 | 28.89 | 29.98 | 28.89 | 29.73 | 1,561,263 | +0.63(+2.16%) |
Jun 21, 2022 | 29.73 | 29.78 | 29.01 | 29.10 | 2,126,930 | -0.26(-0.87%) |
Jun 17, 2022 | 29.13 | 29.61 | 28.69 | 29.36 | 4,911,345 | +0.32(+1.10%) |
Jun 16, 2022 | 29.06 | 29.26 | 28.74 | 29.04 | 1,875,991 | -0.69(-2.32%) |
Jun 15, 2022 | 29.36 | 30.01 | 29.00 | 29.73 | 1,914,737 | +0.41(+1.39%) |
Jun 14, 2022 | 30.24 | 30.24 | 29.07 | 29.32 | 2,176,638 | -0.95(-3.13%) |
Jun 13, 2022 | 30.87 | 30.87 | 29.79 | 30.27 | 1,446,355 | -1.12(-3.55%) |
Jun 10, 2022 | 31.82 | 31.88 | 31.19 | 31.39 | 1,312,354 | -0.82(-2.56%) |
Jun 09, 2022 | 33.29 | 33.29 | 32.20 | 32.21 | 981,003 | -1.08(-3.24%) |
Jun 08, 2022 | 33.44 | 33.71 | 33.14 | 33.29 | 922,545 | -0.18(-0.53%) |
Jun 07, 2022 | 33.16 | 33.51 | 33.02 | 33.47 | 1,249,924 | +0.30(+0.91%) |
Jun 06, 2022 | 33.06 | 33.38 | 33.01 | 33.16 | 1,023,338 | +0.26(+0.78%) |
Jun 03, 2022 | 32.95 | 33.07 | 32.62 | 32.91 | 878,208 | -0.13(-0.40%) |
Jun 02, 2022 | 33.55 | 33.55 | 32.33 | 33.04 | 1,592,039 | -0.37(-1.11%) |
Jun 01, 2022 | 33.70 | 33.91 | 32.75 | 33.41 | 1,325,111 | -0.19(-0.55%) |
May 31, 2022 | 33.99 | 34.17 | 33.27 | 33.60 | 2,487,469 | -0.83(-2.42%) |
May 27, 2022 | 34.08 | 34.47 | 33.89 | 34.43 | 1,335,732 | +0.30(+0.88%) |
May 26, 2022 | 33.94 | 34.60 | 33.59 | 34.13 | 1,311,280 | +0.41(+1.21%) |
May 25, 2022 | 33.15 | 33.94 | 33.08 | 33.72 | 1,370,599 | +0.51(+1.55%) |
May 24, 2022 | 33.16 | 33.31 | 32.67 | 33.21 | 1,316,667 | -0.01(-0.03%) |
May 23, 2022 | 33.44 | 33.59 | 32.69 | 33.22 | 1,290,029 | -0.10(-0.29%) |
May 20, 2022 | 32.65 | 33.37 | 32.26 | 33.31 | 2,176,037 | +0.95(+2.93%) |
May 19, 2022 | 31.42 | 32.45 | 31.23 | 32.37 | 1,616,312 | +0.54(+1.70%) |
May 18, 2022 | 32.25 | 33.07 | 31.71 | 31.83 | 1,866,169 | -0.68(-2.10%) |
May 17, 2022 | 31.65 | 32.63 | 31.40 | 32.51 | 1,628,575 | +1.15(+3.67%) |
May 16, 2022 | 30.75 | 31.53 | 30.63 | 31.36 | 1,211,085 | +0.43(+1.40%) |
May 13, 2022 | 30.61 | 31.18 | 30.27 | 30.92 | 1,294,571 | +0.52(+1.72%) |
May 12, 2022 | 29.31 | 30.42 | 29.31 | 30.40 | 1,506,526 | +1.12(+3.84%) |
May 11, 2022 | 30.42 | 30.97 | 29.17 | 29.28 | 2,331,235 | -1.24(-4.06%) |
May 10, 2022 | 30.03 | 30.68 | 29.80 | 30.52 | 2,159,263 | +0.04(+0.12%) |
May 09, 2022 | 30.06 | 30.94 | 29.94 | 30.48 | 2,767,785 | -0.04(-0.14%) |
May 06, 2022 | 30.14 | 30.75 | 29.08 | 30.53 | 2,789,437 | -0.09(-0.29%) |
May 05, 2022 | 29.14 | 30.91 | 29.10 | 30.61 | 3,889,694 | +1.47(+5.06%) |
May 04, 2022 | 28.55 | 29.23 | 28.04 | 29.14 | 1,605,157 | +0.66(+2.31%) |
May 03, 2022 | 28.13 | 28.60 | 28.01 | 28.48 | 2,238,606 | +0.32(+1.12%) |
May 02, 2022 | 28.53 | 29.07 | 27.77 | 28.16 | 2,817,724 | -0.22(-0.77%) |
Apr 29, 2022 | 28.87 | 29.26 | 28.31 | 28.38 | 3,208,054 | -0.59(-2.03%) |
Apr 28, 2022 | 28.71 | 29.15 | 28.28 | 28.97 | 1,717,828 | +0.51(+1.79%) |
Apr 27, 2022 | 28.08 | 28.69 | 27.85 | 28.46 | 1,371,916 | +0.67(+2.40%) |
Apr 26, 2022 | 28.30 | 28.59 | 27.76 | 27.80 | 1,149,230 | -0.75(-2.61%) |
Apr 25, 2022 | 28.09 | 28.70 | 27.64 | 28.54 | 1,354,839 | +0.22(+0.78%) |
Apr 22, 2022 | 28.67 | 28.67 | 28.15 | 28.32 | 1,415,698 | -0.45(-1.56%) |
Apr 21, 2022 | 29.38 | 29.52 | 28.69 | 28.77 | 1,492,842 | -0.51(-1.74%) |
Apr 20, 2022 | 29.63 | 29.66 | 29.23 | 29.28 | 970,754 | -0.53(-1.77%) |
Apr 19, 2022 | 29.42 | 29.92 | 29.32 | 29.81 | 1,222,226 | +0.50(+1.71%) |
Apr 18, 2022 | 30.53 | 30.58 | 29.16 | 29.31 | 1,332,960 | -1.33(-4.36%) |
Apr 14, 2022 | 30.74 | 31.01 | 30.26 | 30.64 | 1,726,907 | -0.07(-0.23%) |
Apr 13, 2022 | 30.83 | 30.99 | 30.41 | 30.71 | 1,065,426 | -0.01(-0.03%) |
Apr 12, 2022 | 30.89 | 31.32 | 30.65 | 30.72 | 1,349,094 | -0.17(-0.54%) |
Apr 11, 2022 | 31.60 | 31.76 | 30.79 | 30.89 | 1,685,952 | -0.61(-1.92%) |
Apr 08, 2022 | 31.75 | 31.91 | 31.41 | 31.49 | 3,554,604 | -0.29(-0.91%) |
Apr 07, 2022 | 31.70 | 32.15 | 31.60 | 31.78 | 2,761,844 | +0.00(+0.00%) |
Apr 06, 2022 | 31.22 | 32.00 | 30.82 | 31.78 | 2,157,265 | +0.70(+2.26%) |
Apr 05, 2022 | 30.53 | 31.47 | 30.53 | 31.08 | 2,346,805 | +0.60(+1.96%) |
Apr 04, 2022 | 30.60 | 30.80 | 30.25 | 30.48 | 1,676,273 | -0.38(-1.22%) |
Apr 01, 2022 | 30.92 | 31.27 | 30.61 | 30.86 | 1,834,724 | +0.19(+0.63%) |
Mar 31, 2022 | 31.19 | 31.69 | 30.66 | 30.67 | 1,865,526 | -0.77(-2.46%) |
Mar 30, 2022 | 31.06 | 31.95 | 30.96 | 31.44 | 1,874,090 | +0.43(+1.39%) |
Mar 29, 2022 | 31.04 | 31.39 | 30.79 | 31.01 | 1,182,437 | +0.13(+0.43%) |
Mar 28, 2022 | 30.66 | 30.90 | 30.45 | 30.88 | 1,646,141 | +0.16(+0.51%) |
Mar 25, 2022 | 31.12 | 31.36 | 30.54 | 30.72 | 1,207,709 | -0.27(-0.88%) |
Mar 24, 2022 | 30.97 | 31.12 | 30.52 | 30.99 | 1,488,493 | -0.04(-0.11%) |
Mar 23, 2022 | 31.11 | 31.33 | 30.73 | 31.03 | 1,803,836 | -0.01(-0.03%) |
Mar 22, 2022 | 30.73 | 31.30 | 30.34 | 31.03 | 1,494,404 | +0.51(+1.67%) |
Mar 21, 2022 | 31.18 | 31.60 | 30.42 | 30.53 | 1,902,352 | -0.27(-0.88%) |
Mar 18, 2022 | 30.04 | 30.89 | 29.97 | 30.80 | 10,295,192 | +0.65(+2.16%) |
Mar 17, 2022 | 29.02 | 30.18 | 28.56 | 30.15 | 3,055,592 | +1.26(+4.38%) |
Mar 16, 2022 | 28.76 | 28.93 | 27.96 | 28.88 | 3,374,214 | +0.54(+1.89%) |
Mar 15, 2022 | 28.35 | 28.67 | 27.82 | 28.35 | 4,163,172 | -0.06(-0.22%) |
Mar 14, 2022 | 31.03 | 31.27 | 27.72 | 28.41 | 8,947,222 | -3.05(-9.68%) |
Mar 11, 2022 | 31.79 | 32.15 | 31.42 | 31.46 | 1,695,541 | -0.13(-0.42%) |
Mar 10, 2022 | 31.84 | 31.32 | 31.59 | 2,225,704 | -0.42(-1.32%) | |
Mar 09, 2022 | 32.37 | 32.87 | 31.96 | 32.01 | 2,038,795 | -0.17(-0.52%) |
Mar 08, 2022 | 33.64 | 33.89 | 32.16 | 32.18 | 2,881,333 | -1.55(-4.61%) |
Mar 07, 2022 | 33.87 | 34.42 | 33.19 | 33.73 | 3,062,675 | -0.35(-1.03%) |
Mar 04, 2022 | 33.70 | 34.12 | 33.01 | 34.08 | 3,291,808 | -0.18(-0.51%) |
Mar 03, 2022 | 34.35 | 34.42 | 33.64 | 34.26 | 1,541,506 | -0.30(-0.86%) |
Mar 02, 2022 | 32.94 | 34.66 | 32.87 | 34.56 | 3,911,898 | +1.67(+5.07%) |
Mar 01, 2022 | 32.72 | 33.24 | 32.48 | 32.89 | 4,186,035 | +0.11(+0.35%) |
Feb 28, 2022 | 32.08 | 33.18 | 31.96 | 32.77 | 3,242,522 | -0.21(-0.64%) |
Feb 25, 2022 | 31.33 | 33.15 | 31.18 | 32.98 | 3,980,960 | +1.60(+5.09%) |
Feb 24, 2022 | 30.27 | 31.47 | 30.02 | 31.39 | 2,800,993 | +0.46(+1.49%) |
Feb 23, 2022 | 31.27 | 31.60 | 30.88 | 30.92 | 2,576,539 | -0.42(-1.33%) |
Feb 22, 2022 | 31.45 | 31.89 | 31.22 | 31.34 | 2,548,344 | -0.10(-0.31%) |
Feb 18, 2022 | 31.44 | 0 | -0.24(-0.77%) | |||
Feb 17, 2022 | 30.83 | 32.18 | 30.39 | 31.68 | 5,266,237 | +0.03(+0.08%) |
Feb 16, 2022 | 30.75 | 31.79 | 30.68 | 31.66 | 3,570,072 | +0.98(+3.18%) |
Feb 15, 2022 | 30.31 | 30.76 | 30.31 | 30.68 | 2,217,611 | +0.73(+2.44%) |
Feb 14, 2022 | 30.23 | 30.34 | 29.81 | 29.95 | 2,046,011 | -0.30(-0.98%) |
Feb 11, 2022 | 29.97 | 30.78 | 29.97 | 30.24 | 1,692,651 | +0.24(+0.78%) |
Feb 10, 2022 | 29.85 | 30.56 | 29.85 | 30.01 | 1,526,115 | -0.12(-0.40%) |
Feb 09, 2022 | 29.55 | 30.20 | 29.44 | 30.13 | 1,788,152 | +0.73(+2.49%) |
Feb 08, 2022 | 29.11 | 29.57 | 28.79 | 29.40 | 1,877,557 | +0.20(+0.69%) |
Feb 07, 2022 | 29.01 | 29.40 | 28.77 | 29.20 | 1,251,647 | +0.35(+1.21%) |
Feb 04, 2022 | 28.48 | 29.16 | 28.48 | 28.85 | 1,868,266 | +0.17(+0.61%) |
Feb 03, 2022 | 28.68 | 29.23 | 28.46 | 28.68 | 1,909,875 | -0.36(-1.23%) |
Feb 02, 2022 | 28.82 | 29.16 | 28.45 | 29.03 | 1,944,409 | +0.30(+1.03%) |
Feb 01, 2022 | 28.03 | 28.76 | 27.88 | 28.74 | 2,119,824 | +0.94(+3.38%) |
Jan 31, 2022 | 27.18 | 27.96 | 27.80 | 5,066,773 | +0.40(+1.46%) | |
Jan 28, 2022 | 26.53 | 27.41 | 26.49 | 27.40 | 1,929,601 | +0.65(+2.44%) |
Jan 27, 2022 | 27.09 | 27.56 | 26.55 | 26.74 | 2,226,085 | -0.03(-0.10%) |
Jan 26, 2022 | 26.87 | 27.43 | 26.42 | 26.77 | 1,578,375 | +0.02(+0.07%) |
Jan 25, 2022 | 26.07 | 27.00 | 25.81 | 26.75 | 2,244,530 | +0.23(+0.85%) |
Jan 24, 2022 | 26.41 | 26.68 | 25.21 | 26.53 | 3,001,522 | -0.45(-1.68%) |
Jan 21, 2022 | 27.66 | 27.68 | 26.70 | 26.98 | 2,182,018 | -0.74(-2.67%) |
Jan 20, 2022 | 28.06 | 28.49 | 27.68 | 27.72 | 1,997,710 | -0.37(-1.30%) |
Jan 19, 2022 | 27.90 | 28.51 | 27.88 | 28.08 | 2,287,299 | +0.15(+0.53%) |
Jan 18, 2022 | 28.46 | 28.81 | 27.35 | 27.94 | 2,181,638 | -0.69(-2.40%) |
Jan 14, 2022 | 28.62 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 28.22 | 28.90 | 28.14 | 28.66 | 1,812,226 | +0.25(+0.89%) |
Jan 12, 2022 | 28.62 | 28.66 | 28.10 | 28.41 | 1,802,027 | -0.12(-0.43%) |
Jan 11, 2022 | 28.14 | 28.56 | 27.89 | 28.53 | 2,399,342 | +0.47(+1.68%) |
Jan 10, 2022 | 27.87 | 28.35 | 27.61 | 28.06 | 3,239,307 | -0.17(-0.62%) |
Jan 07, 2022 | 27.46 | 28.28 | 27.46 | 28.23 | 1,550,803 | +0.78(+2.86%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.49 | 27.45 | 2,309,664 | +0.36(+1.32%) |
Jan 05, 2022 | 27.54 | 27.88 | 27.05 | 27.09 | 2,271,589 | -0.37(-1.33%) |
Jan 04, 2022 | 27.19 | 27.56 | 26.78 | 27.46 | 1,884,637 | +0.31(+1.16%) |
Jan 03, 2022 | 26.63 | 27.16 | 26.38 | 27.14 | 1,528,988 | +0.62(+2.33%) |
Dec 31, 2021 | 26.64 | 26.80 | 26.48 | 26.53 | 1,169,611 | -0.24(-0.91%) |
Dec 30, 2021 | 26.08 | 26.83 | 26.08 | 26.77 | 1,590,101 | +0.79(+3.05%) |
Dec 29, 2021 | 26.03 | 26.12 | 25.81 | 25.98 | 1,502,495 | -0.06(-0.23%) |
Dec 28, 2021 | 26.07 | 26.33 | 26.00 | 26.04 | 1,442,609 | -0.17(-0.66%) |
Dec 27, 2021 | 26.28 | 26.38 | 25.98 | 26.21 | 1,435,052 | -0.11(-0.43%) |
Dec 23, 2021 | 26.13 | 26.46 | 26.05 | 26.32 | 1,099,413 | +0.18(+0.70%) |
Dec 22, 2021 | 26.05 | 26.19 | 25.72 | 26.14 | 1,331,651 | +0.19(+0.74%) |
Dec 21, 2021 | 25.52 | 26.19 | 25.48 | 25.95 | 1,785,386 | +0.37(+1.46%) |
Dec 20, 2021 | 26.13 | 26.29 | 25.26 | 25.58 | 2,130,045 | -0.72(-2.75%) |
Dec 17, 2021 | 26.44 | 26.56 | 25.80 | 26.30 | 5,452,535 | -0.12(-0.46%) |
Dec 16, 2021 | 25.88 | 26.98 | 25.68 | 26.42 | 2,901,837 | +0.87(+3.41%) |
Dec 15, 2021 | 25.18 | 25.65 | 25.06 | 25.55 | 2,425,609 | +0.42(+1.66%) |
Dec 14, 2021 | 25.20 | 25.69 | 24.92 | 25.13 | 4,220,341 | -0.02(-0.07%) |
Dec 13, 2021 | 25.16 | 25.59 | 24.96 | 25.15 | 3,091,757 | +0.11(+0.45%) |
Dec 10, 2021 | 25.05 | 25.43 | 24.87 | 25.04 | 2,586,199 | +0.06(+0.24%) |
Dec 09, 2021 | 25.64 | 25.73 | 24.91 | 24.97 | 2,347,997 | -0.57(-2.25%) |
Dec 08, 2021 | 25.59 | 25.68 | 25.04 | 25.55 | 2,473,426 | +0.02(+0.07%) |
Dec 07, 2021 | 25.71 | 25.86 | 25.33 | 25.53 | 2,696,430 | +0.00(+0.00%) |
Dec 06, 2021 | 25.35 | 25.85 | 25.09 | 25.53 | 2,450,727 | +0.42(+1.67%) |
Dec 03, 2021 | 25.85 | 25.95 | 24.83 | 25.11 | 2,773,597 | -0.73(-2.83%) |
Dec 02, 2021 | 25.17 | 26.11 | 25.00 | 25.85 | 3,100,598 | +0.82(+3.27%) |
Dec 01, 2021 | 25.76 | 26.10 | 24.89 | 25.03 | 3,281,612 | -0.44(-1.71%) |
Nov 30, 2021 | 26.47 | 26.56 | 25.31 | 25.46 | 3,757,246 | -1.21(-4.54%) |
Nov 29, 2021 | 27.04 | 27.05 | 26.25 | 26.67 | 2,625,287 | -0.44(-1.64%) |
Nov 26, 2021 | 27.06 | 27.53 | 26.75 | 27.12 | 1,477,651 | -0.36(-1.30%) |
Nov 24, 2021 | 27.23 | 27.56 | 26.97 | 27.47 | 2,149,812 | +0.30(+1.09%) |
Nov 23, 2021 | 27.61 | 27.61 | 26.96 | 27.18 | 2,308,244 | -0.38(-1.39%) |
Nov 22, 2021 | 27.40 | 27.87 | 27.40 | 27.56 | 2,506,246 | +0.34(+1.25%) |
Nov 19, 2021 | 27.54 | 27.72 | 26.90 | 27.22 | 3,020,991 | -0.06(-0.22%) |
Nov 18, 2021 | 28.44 | 27.39 | 27.21 | 27.28 | 3,034,745 | -1.17(-4.10%) |
Nov 17, 2021 | 28.88 | 28.95 | 28.17 | 28.45 | 2,326,202 | -0.51(-1.76%) |
Nov 16, 2021 | 28.76 | 29.15 | 28.41 | 28.96 | 2,699,184 | +0.14(+0.48%) |
Nov 15, 2021 | 29.10 | 29.14 | 28.50 | 28.82 | 2,956,273 | -0.28(-0.95%) |
Nov 12, 2021 | 29.92 | 29.98 | 28.94 | 29.10 | 2,932,265 | -0.88(-2.94%) |
Nov 11, 2021 | 30.57 | 30.59 | 28.28 | 29.98 | 6,729,645 | -1.65(-5.21%) |
Nov 10, 2021 | 31.55 | 31.63 | 4,662,435 | -0.01(-0.03%) | ||
Nov 09, 2021 | 31.90 | 31.95 | 31.45 | 31.63 | 2,973,591 | +0.08(+0.25%) |
Nov 08, 2021 | 31.56 | 32.25 | 31.44 | 31.56 | 4,024,182 | +0.23(+0.74%) |
Nov 05, 2021 | 31.41 | 31.70 | 30.68 | 31.32 | 2,757,697 | +0.02(+0.05%) |
Nov 04, 2021 | 31.78 | 32.11 | 31.25 | 31.31 | 2,058,401 | -0.48(-1.52%) |
Nov 03, 2021 | 31.27 | 31.96 | 31.27 | 31.79 | 1,795,016 | +0.28(+0.90%) |
Nov 02, 2021 | 32.14 | 32.20 | 31.43 | 31.50 | 1,535,819 | -0.55(-1.72%) |
Nov 01, 2021 | 31.69 | 32.21 | 31.50 | 32.06 | 1,284,001 | +0.33(+1.03%) |
Oct 29, 2021 | 31.48 | 32.14 | 31.41 | 31.73 | 2,085,186 | +0.20(+0.63%) |
Oct 28, 2021 | 30.96 | 31.67 | 30.75 | 31.53 | 1,485,668 | +0.69(+2.24%) |
Oct 27, 2021 | 31.69 | 31.67 | 30.66 | 30.84 | 1,174,011 | -0.85(-2.70%) |
Oct 26, 2021 | 31.76 | 31.69 | 1,851,850 | -0.17(-0.54%) | ||
Oct 25, 2021 | 30.64 | 31.91 | 30.57 | 31.87 | 1,735,046 | +1.08(+3.51%) |
Oct 22, 2021 | 30.50 | 30.90 | 30.31 | 30.79 | 886,693 | +0.26(+0.85%) |
Oct 21, 2021 | 30.79 | 30.87 | 30.33 | 30.53 | 1,274,637 | -0.35(-1.12%) |
Oct 20, 2021 | 30.38 | 31.27 | 30.20 | 30.87 | 1,344,804 | +0.60(+2.00%) |
Oct 19, 2021 | 30.07 | 30.56 | 29.96 | 30.27 | 1,443,795 | +0.22(+0.75%) |
Oct 18, 2021 | 30.06 | 30.32 | 29.75 | 30.05 | 1,431,758 | -0.08(-0.26%) |
Oct 15, 2021 | 29.32 | 30.43 | 29.15 | 30.12 | 1,941,138 | +1.08(+3.72%) |
Oct 14, 2021 | 28.62 | 29.30 | 28.58 | 29.04 | 1,881,771 | +0.42(+1.48%) |
Oct 13, 2021 | 28.49 | 28.77 | 28.20 | 28.62 | 1,449,042 | +0.27(+0.94%) |
Oct 12, 2021 | 28.65 | 28.96 | 28.28 | 28.35 | 1,472,558 | -0.32(-1.11%) |
Oct 11, 2021 | 28.13 | 28.71 | 28.10 | 28.67 | 1,528,119 | +0.55(+1.96%) |
Oct 08, 2021 | 28.31 | 28.38 | 27.82 | 28.12 | 1,446,749 | -0.23(-0.82%) |
Oct 07, 2021 | 28.48 | 28.74 | 28.27 | 28.35 | 1,551,637 | -0.20(-0.70%) |
Oct 06, 2021 | 27.83 | 28.61 | 27.56 | 28.55 | 2,933,610 | +0.47(+1.66%) |
Oct 05, 2021 | 28.22 | 28.61 | 28.05 | 28.09 | 2,841,078 | -0.35(-1.24%) |
Oct 04, 2021 | 28.65 | 28.99 | 28.34 | 28.44 | 2,067,332 | -0.34(-1.17%) |