Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.33 | 26.42 | 26.08 | 26.17 | 5,702,728 | -0.41(-1.53%) |
Oct 28, 2022 | 25.84 | 26.64 | 25.84 | 26.57 | 8,479,530 | +0.79(+3.05%) |
Oct 27, 2022 | 26.30 | 26.44 | 25.68 | 25.79 | 6,751,058 | -0.25(-0.95%) |
Oct 26, 2022 | 25.70 | 26.63 | 25.62 | 26.03 | 7,321,670 | -0.09(-0.36%) |
Oct 25, 2022 | 25.49 | 26.14 | 25.43 | 26.13 | 7,532,150 | +0.49(+1.92%) |
Oct 24, 2022 | 25.58 | 25.82 | 25.33 | 25.64 | 5,953,608 | +0.26(+1.01%) |
Oct 21, 2022 | 24.37 | 25.42 | 24.22 | 25.38 | 8,332,833 | +1.16(+4.77%) |
Oct 20, 2022 | 24.28 | 24.95 | 24.14 | 24.22 | 6,154,521 | +0.08(+0.31%) |
Oct 19, 2022 | 23.93 | 24.39 | 23.92 | 24.15 | 6,391,337 | -0.06(-0.23%) |
Oct 18, 2022 | 24.94 | 25.11 | 23.88 | 24.21 | 7,918,244 | -0.13(-0.54%) |
Oct 17, 2022 | 24.51 | 24.92 | 24.07 | 24.34 | 9,332,701 | +0.24(+0.98%) |
Oct 14, 2022 | 24.74 | 24.96 | 24.06 | 24.10 | 11,295,099 | -0.55(-2.23%) |
Oct 13, 2022 | 22.92 | 24.94 | 22.81 | 24.65 | 12,446,918 | +1.26(+5.39%) |
Oct 12, 2022 | 23.55 | 23.70 | 23.32 | 23.39 | 8,335,519 | -0.09(-0.36%) |
Oct 11, 2022 | 23.69 | 23.99 | 23.31 | 23.48 | 7,692,137 | -0.20(-0.84%) |
Oct 10, 2022 | 23.95 | 24.12 | 23.31 | 23.68 | 6,921,802 | -0.05(-0.20%) |
Oct 07, 2022 | 24.41 | 24.49 | 23.59 | 23.72 | 10,891,296 | -1.36(-5.44%) |
Oct 06, 2022 | 25.18 | 25.62 | 25.06 | 25.09 | 8,883,255 | -0.28(-1.12%) |
Oct 05, 2022 | 24.79 | 25.53 | 24.75 | 25.37 | 7,871,287 | +0.13(+0.53%) |
Oct 04, 2022 | 24.99 | 25.45 | 24.91 | 25.24 | 9,336,310 | +0.71(+2.90%) |
Oct 03, 2022 | 24.01 | 24.74 | 23.77 | 24.53 | 9,418,630 | +0.92(+3.89%) |
Sep 30, 2022 | 23.69 | 24.32 | 23.56 | 23.61 | 9,350,557 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.84 | 23.43 | 23.72 | 8,724,696 | -0.54(-2.23%) |
Sep 28, 2022 | 23.58 | 24.34 | 23.56 | 24.26 | 7,996,633 | +0.60(+2.52%) |
Sep 27, 2022 | 24.04 | 24.22 | 23.53 | 23.67 | 6,281,821 | +0.02(+0.08%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.50 | 23.65 | 9,365,510 | -0.37(-1.54%) |
Sep 23, 2022 | 23.96 | 24.13 | 23.61 | 24.02 | 9,127,430 | -0.34(-1.40%) |
Sep 22, 2022 | 24.59 | 24.84 | 24.34 | 24.36 | 9,263,394 | -0.27(-1.12%) |
Sep 21, 2022 | 25.22 | 25.52 | 24.63 | 24.63 | 9,376,755 | -0.43(-1.70%) |
Sep 20, 2022 | 25.13 | 25.22 | 24.72 | 25.06 | 10,400,878 | -0.47(-1.85%) |
Sep 19, 2022 | 25.56 | 25.88 | 25.19 | 25.53 | 10,311,778 | -0.27(-1.03%) |
Sep 16, 2022 | 25.34 | 25.93 | 25.12 | 25.80 | 41,734,632 | +0.27(+1.08%) |
Sep 15, 2022 | 25.46 | 25.97 | 25.22 | 25.52 | 12,165,374 | -0.09(-0.37%) |
Sep 14, 2022 | 25.65 | 25.87 | 25.32 | 25.62 | 9,583,754 | +0.08(+0.30%) |
Sep 13, 2022 | 25.95 | 26.24 | 25.40 | 25.54 | 10,954,240 | -1.23(-4.60%) |
Sep 12, 2022 | 26.72 | 27.14 | 26.67 | 26.77 | 9,994,220 | +0.23(+0.88%) |
Sep 09, 2022 | 26.03 | 26.63 | 26.01 | 26.54 | 9,549,031 | +0.71(+2.76%) |
Sep 08, 2022 | 25.55 | 25.94 | 25.30 | 25.82 | 12,591,699 | +0.03(+0.11%) |
Sep 07, 2022 | 25.55 | 25.91 | 25.23 | 25.80 | 10,690,750 | +0.13(+0.51%) |
Sep 06, 2022 | 25.93 | 26.22 | 25.50 | 25.66 | 14,302,262 | -0.29(-1.12%) |
Sep 02, 2022 | 26.84 | 26.92 | 25.85 | 25.96 | 13,183,809 | -0.50(-1.88%) |
Sep 01, 2022 | 26.54 | 26.77 | 25.88 | 26.45 | 17,795,766 | -0.51(-1.88%) |
Aug 31, 2022 | 27.70 | 28.38 | 26.92 | 26.96 | 30,043,720 | -2.24(-7.68%) |
Aug 30, 2022 | 29.83 | 29.88 | 29.06 | 29.21 | 16,452,278 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,294,044 | +0.13(+0.45%) |
Aug 26, 2022 | 31.37 | 31.53 | 29.46 | 29.48 | 15,028,436 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,918,187 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,887,065 | -0.17(-0.54%) |
Aug 23, 2022 | 31.36 | 31.90 | 31.31 | 31.36 | 6,187,073 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.37 | 6,854,603 | -0.77(-2.40%) |
Aug 19, 2022 | 32.44 | 32.52 | 31.61 | 32.14 | 10,266,001 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.08 | 6,378,010 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.55 | 31.95 | 32.22 | 7,489,850 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.70 | 32.14 | 32.40 | 7,033,786 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.62 | 32.06 | 32.30 | 4,818,678 | -0.23(-0.72%) |
Aug 12, 2022 | 32.31 | 32.57 | 31.98 | 32.54 | 5,845,368 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.13 | 7,543,643 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,808 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.21 | 30.10 | 30.51 | 9,770,830 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.31 | 31.41 | 6,018,300 | -0.12(-0.39%) |
Aug 05, 2022 | 30.76 | 31.92 | 30.73 | 31.53 | 6,947,151 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.62 | 31.23 | 6,985,478 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.24 | 30.33 | 30.95 | 7,532,653 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.46 | 30.75 | 6,150,800 | -0.87(-2.76%) |
Aug 01, 2022 | 31.04 | 31.77 | 31.00 | 31.62 | 6,815,988 | +0.26(+0.84%) |
Jul 29, 2022 | 30.99 | 31.38 | 30.53 | 31.36 | 9,008,158 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,019,245 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,865 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.00 | 6,289,825 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.23 | 30.61 | 4,773,080 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.52 | 30.34 | 30.49 | 8,049,405 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.47 | 30.56 | 31.42 | 7,375,225 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.93 | 5,906,751 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.98 | 30.83 | 9,321,410 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,027,428 | -0.15(-0.51%) |
Jul 15, 2022 | 29.68 | 29.80 | 29.41 | 29.73 | 7,564,511 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.37 | 28.42 | 29.28 | 7,956,384 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,787,468 | -0.25(-0.86%) |
Jul 12, 2022 | 29.53 | 29.99 | 29.16 | 29.42 | 10,403,114 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.37 | 29.49 | 6,244,043 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.15 | 7,011,960 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.54 | 29.84 | 7,476,683 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,908 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,879,162 | -0.31(-1.04%) |
Jul 01, 2022 | 30.68 | 30.87 | 29.56 | 29.93 | 12,993,579 | -0.85(-2.78%) |
Jun 30, 2022 | 30.94 | 31.36 | 30.62 | 30.78 | 11,584,418 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,377,245 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.52 | 32.10 | 32.34 | 7,695,034 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,181,153 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.08 | 11,216,416 | +1.28(+4.02%) |
Jun 23, 2022 | 31.84 | 31.98 | 31.38 | 31.81 | 7,810,151 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.68 | 11,396,119 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.76 | 31.99 | 32.20 | 12,008,891 | +0.69(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,888,640 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,265,765 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.31 | 13,505,362 | +0.62(+1.96%) |
Jun 14, 2022 | 31.83 | 32.05 | 31.33 | 31.69 | 11,467,930 | -0.01(-0.03%) |
Jun 13, 2022 | 32.30 | 32.57 | 31.55 | 31.70 | 12,900,523 | -1.43(-4.31%) |
Jun 10, 2022 | 33.70 | 34.02 | 33.10 | 33.13 | 10,141,354 | -1.31(-3.79%) |
Jun 09, 2022 | 35.53 | 35.80 | 34.42 | 34.44 | 8,570,053 | -1.20(-3.37%) |
Jun 08, 2022 | 36.63 | 36.63 | 35.55 | 35.64 | 11,591,346 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.22 | 36.96 | 6,985,872 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,788 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.64 | 37.15 | 7,378,171 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.22 | 13,213,754 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.06 | 36.43 | 37.64 | 20,725,302 | +1.40(+3.86%) |
May 31, 2022 | 36.10 | 36.86 | 35.70 | 36.24 | 28,782,788 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.52 | 35.46 | 36.16 | 15,903,723 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.48 | 33.14 | 34.31 | 11,573,775 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.65 | 32.09 | 33.19 | 12,284,266 | +0.75(+2.30%) |
May 24, 2022 | 32.44 | 32.53 | 31.62 | 32.44 | 10,302,539 | -0.27(-0.83%) |
May 23, 2022 | 32.44 | 32.78 | 31.89 | 32.72 | 13,653,841 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.43 | 31.21 | 32.33 | 15,554,374 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.72 | 33.34 | 14,839,261 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,177,722 | -2.58(-6.99%) |
May 17, 2022 | 35.81 | 37.05 | 35.65 | 36.97 | 14,554,478 | +1.97(+5.63%) |
May 16, 2022 | 34.42 | 35.32 | 33.99 | 35.00 | 9,046,255 | +0.68(+1.98%) |
May 13, 2022 | 33.72 | 34.52 | 33.56 | 34.32 | 9,460,246 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.44 | 12,343,841 | -0.02(-0.06%) |
May 11, 2022 | 34.68 | 35.21 | 33.40 | 33.46 | 10,862,462 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,556,112 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.71 | 34.54 | 10,690,827 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,835,481 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,750 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.12 | 36.76 | 10,884,870 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.41 | 35.38 | 8,260,032 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,972 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,705,610 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,738 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.01 | 10,060,097 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,346,631 | -0.62(-1.78%) |
Apr 25, 2022 | 34.15 | 34.57 | 33.80 | 34.53 | 10,622,724 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.29 | 34.33 | 9,910,134 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.66 | 35.73 | 10,179,305 | -1.02(-2.77%) |
Apr 20, 2022 | 36.38 | 37.12 | 36.38 | 36.75 | 11,867,997 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.68 | 36.10 | 9,235,697 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.09 | 35.02 | 35.86 | 13,550,341 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.54 | 34.95 | 34.96 | 10,241,029 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.40 | 10,744,562 | +0.05(+0.13%) |
Apr 12, 2022 | 35.95 | 36.90 | 35.23 | 35.36 | 14,851,586 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,535,195 | -0.41(-1.14%) |
Apr 08, 2022 | 36.49 | 37.48 | 35.72 | 36.05 | 35,673,528 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,193,000 | +4.81(+14.75%) |
Apr 06, 2022 | 33.17 | 33.35 | 32.16 | 32.58 | 18,732,266 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.29 | 33.43 | 33.59 | 11,369,998 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,776,804 | +0.97(+2.92%) |
Apr 01, 2022 | 33.71 | 34.15 | 32.65 | 33.22 | 22,325,370 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.87 | 28,978,918 | -2.37(-6.54%) |
Mar 30, 2022 | 37.07 | 37.67 | 36.15 | 36.24 | 13,069,566 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.20 | 36.09 | 37.06 | 10,977,160 | +0.91(+2.50%) |
Mar 28, 2022 | 35.79 | 36.48 | 35.08 | 36.16 | 20,706,146 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,345,839 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.26 | 35.95 | 11,435,402 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,352,148 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.67 | 18,355,686 | +0.64(+1.84%) |
Mar 21, 2022 | 34.43 | 35.23 | 34.26 | 35.03 | 24,404,338 | +0.42(+1.21%) |
Mar 18, 2022 | 32.44 | 35.08 | 31.88 | 34.61 | 65,275,304 | +2.43(+7.54%) |
Mar 17, 2022 | 33.03 | 33.06 | 31.48 | 32.18 | 21,913,616 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.42 | 32.44 | 33.42 | 17,986,292 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,843,156 | +0.71(+2.23%) |
Mar 14, 2022 | 33.56 | 34.12 | 31.49 | 31.82 | 20,820,320 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.29 | 33.09 | 33.86 | 14,187,197 | +0.13(+0.39%) |
Mar 10, 2022 | 33.31 | 33.75 | 33.73 | 17,130,702 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.15 | 33.21 | 33.64 | 18,947,050 | +0.39(+1.18%) |
Mar 08, 2022 | 33.17 | 34.16 | 32.94 | 33.25 | 25,501,354 | +0.21(+0.62%) |
Mar 07, 2022 | 33.40 | 33.52 | 32.54 | 33.04 | 19,008,180 | -0.64(-1.90%) |
Mar 04, 2022 | 33.65 | 33.83 | 33.01 | 33.68 | 15,508,686 | -0.25(-0.74%) |
Mar 03, 2022 | 33.66 | 34.09 | 33.36 | 33.93 | 18,055,616 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.64 | 22,891,564 | +2.08(+6.57%) |
Mar 01, 2022 | 31.70 | 32.71 | 31.24 | 31.57 | 23,690,362 | -0.27(-0.84%) |
Feb 28, 2022 | 31.77 | 32.12 | 31.07 | 31.84 | 20,636,376 | -0.08(-0.26%) |
Feb 25, 2022 | 31.50 | 32.14 | 30.79 | 31.92 | 14,467,864 | -0.07(-0.23%) |
Feb 24, 2022 | 30.90 | 32.04 | 30.61 | 32.00 | 13,874,625 | -0.01(-0.03%) |
Feb 23, 2022 | 32.91 | 33.05 | 31.86 | 32.00 | 10,469,348 | -0.66(-2.01%) |
Feb 22, 2022 | 33.40 | 33.56 | 32.08 | 32.66 | 10,822,110 | -0.88(-2.62%) |
Feb 18, 2022 | 33.54 | 0 | -0.20(-0.60%) | |||
Feb 17, 2022 | 34.68 | 34.98 | 33.71 | 33.75 | 8,241,932 | -1.36(-3.88%) |
Feb 16, 2022 | 34.35 | 35.26 | 34.35 | 35.11 | 7,298,550 | +0.48(+1.39%) |
Feb 15, 2022 | 34.19 | 34.65 | 34.03 | 34.63 | 8,809,434 | +0.80(+2.36%) |
Feb 14, 2022 | 34.52 | 34.57 | 33.40 | 33.83 | 10,263,592 | -0.76(-2.20%) |
Feb 11, 2022 | 35.31 | 35.58 | 34.40 | 34.59 | 7,360,795 | -0.72(-2.05%) |
Feb 10, 2022 | 35.21 | 36.20 | 35.12 | 35.31 | 9,603,467 | -0.27(-0.76%) |
Feb 09, 2022 | 35.37 | 35.67 | 35.02 | 35.58 | 9,249,279 | +0.37(+1.05%) |
Feb 08, 2022 | 34.75 | 35.30 | 34.52 | 35.21 | 6,369,875 | +0.47(+1.36%) |
Feb 07, 2022 | 34.78 | 34.97 | 34.42 | 34.74 | 8,329,290 | -0.10(-0.29%) |
Feb 04, 2022 | 34.74 | 35.20 | 34.29 | 34.84 | 7,647,145 | -0.11(-0.32%) |
Feb 03, 2022 | 35.09 | 34.90 | 34.95 | 7,304,161 | -0.41(-1.15%) | |
Feb 02, 2022 | 34.77 | 35.42 | 34.77 | 35.36 | 12,007,884 | +0.65(+1.87%) |
Feb 01, 2022 | 34.15 | 34.73 | 34.03 | 34.71 | 11,617,991 | +0.68(+1.99%) |
Jan 31, 2022 | 33.47 | 34.11 | 34.03 | 11,965,781 | +0.40(+1.18%) | |
Jan 28, 2022 | 32.61 | 33.64 | 32.35 | 33.64 | 10,216,612 | +1.01(+3.10%) |
Jan 27, 2022 | 33.36 | 33.78 | 32.42 | 32.63 | 10,414,041 | -0.02(-0.06%) |
Jan 26, 2022 | 33.07 | 33.54 | 32.36 | 32.64 | 11,674,710 | +0.23(+0.71%) |
Jan 25, 2022 | 32.39 | 32.75 | 31.14 | 32.41 | 13,048,992 | -0.59(-1.80%) |
Jan 24, 2022 | 31.77 | 33.03 | 31.64 | 33.01 | 14,072,624 | +0.70(+2.18%) |
Jan 21, 2022 | 33.36 | 33.45 | 32.24 | 32.30 | 11,058,360 | -1.16(-3.46%) |
Jan 20, 2022 | 34.01 | 34.51 | 33.38 | 33.46 | 10,733,982 | -0.45(-1.34%) |
Jan 19, 2022 | 35.01 | 35.24 | 33.87 | 33.91 | 7,819,493 | -0.95(-2.74%) |
Jan 18, 2022 | 35.22 | 35.53 | 34.78 | 34.87 | 8,823,019 | -0.73(-2.06%) |
Jan 14, 2022 | 35.60 | 0 | -0.26(-0.72%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 35.81 | 35.86 | 10,052,167 | -0.27(-0.74%) |
Jan 12, 2022 | 36.48 | 36.74 | 36.05 | 36.13 | 9,822,408 | -0.19(-0.51%) |
Jan 11, 2022 | 36.13 | 36.30 | 35.82 | 36.31 | 8,850,331 | +0.21(+0.59%) |
Jan 10, 2022 | 35.76 | 36.11 | 35.19 | 36.10 | 11,084,597 | +0.29(+0.80%) |
Jan 07, 2022 | 36.04 | 36.16 | 35.58 | 35.81 | 7,793,237 | -0.03(-0.08%) |
Jan 06, 2022 | 35.77 | 36.10 | 35.37 | 35.84 | 8,608,340 | -0.18(-0.49%) |
Jan 05, 2022 | 36.35 | 36.73 | 36.01 | 36.02 | 11,824,198 | -0.31(-0.84%) |
Jan 04, 2022 | 35.63 | 36.59 | 35.57 | 36.32 | 10,396,596 | +1.09(+3.10%) |
Jan 03, 2022 | 34.94 | 35.36 | 34.83 | 35.23 | 7,613,284 | +0.32(+0.93%) |
Dec 31, 2021 | 35.02 | 35.29 | 34.87 | 34.90 | 5,264,926 | -0.07(-0.21%) |
Dec 30, 2021 | 35.30 | 35.40 | 34.92 | 34.98 | 4,622,480 | -0.21(-0.61%) |
Dec 29, 2021 | 35.05 | 35.59 | 35.03 | 35.19 | 4,997,455 | +0.03(+0.08%) |
Dec 28, 2021 | 35.35 | 35.56 | 34.97 | 35.16 | 5,633,629 | -0.14(-0.39%) |
Dec 27, 2021 | 34.77 | 35.39 | 34.77 | 35.30 | 6,265,644 | +0.42(+1.20%) |
Dec 23, 2021 | 34.41 | 35.25 | 34.40 | 34.89 | 7,145,435 | +0.34(+0.99%) |
Dec 22, 2021 | 34.20 | 34.61 | 33.78 | 34.54 | 7,499,474 | +0.24(+0.70%) |
Dec 21, 2021 | 33.88 | 34.34 | 33.64 | 34.30 | 9,835,274 | +0.82(+2.46%) |
Dec 20, 2021 | 33.44 | 33.53 | 32.97 | 33.48 | 10,034,995 | -0.41(-1.20%) |
Dec 17, 2021 | 33.82 | 34.55 | 33.80 | 33.89 | 32,420,162 | -0.12(-0.35%) |
Dec 16, 2021 | 33.69 | 34.32 | 33.51 | 34.01 | 13,361,798 | +0.41(+1.21%) |
Dec 15, 2021 | 33.12 | 33.64 | 32.75 | 33.60 | 9,839,243 | +0.61(+1.85%) |
Dec 14, 2021 | 32.47 | 33.23 | 32.27 | 32.99 | 13,621,371 | +0.30(+0.91%) |
Dec 13, 2021 | 33.64 | 33.73 | 32.65 | 32.69 | 11,456,070 | -1.07(-3.16%) |
Dec 10, 2021 | 33.79 | 34.14 | 33.34 | 33.76 | 10,415,136 | +0.26(+0.77%) |
Dec 09, 2021 | 33.36 | 33.81 | 33.18 | 33.50 | 15,597,646 | -0.52(-1.53%) |
Dec 08, 2021 | 34.71 | 34.79 | 33.95 | 34.02 | 11,849,253 | -0.54(-1.56%) |
Dec 07, 2021 | 34.56 | 34.93 | 34.26 | 34.55 | 11,546,508 | +0.57(+1.66%) |
Dec 06, 2021 | 34.79 | 35.17 | 33.98 | 33.99 | 13,274,539 | -0.57(-1.65%) |
Dec 03, 2021 | 34.84 | 35.42 | 34.18 | 34.56 | 17,623,364 | -0.08(-0.24%) |
Dec 02, 2021 | 33.55 | 35.22 | 33.42 | 34.64 | 19,913,704 | +1.09(+3.24%) |
Dec 01, 2021 | 33.12 | 35.32 | 32.83 | 33.55 | 26,850,986 | +1.09(+3.34%) |
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,251,628 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.21 | 31.90 | 33.07 | 18,110,786 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.82 | 10,094,142 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.32 | 31.29 | 32.62 | 36,945,080 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.62 | 14,124,437 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.97 | 28.91 | 29.39 | 11,887,294 | +0.44(+1.53%) |
Nov 19, 2021 | 28.95 | 29.26 | 28.73 | 28.94 | 8,619,863 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,646 | +0.44(+1.55%) |
Nov 17, 2021 | 28.72 | 28.82 | 28.39 | 28.47 | 7,596,596 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.72 | 28.72 | 6,394,359 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,705,092 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.28 | 6,537,804 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.16 | 4,987,273 | +0.16(+0.54%) |
Nov 10, 2021 | 29.16 | 28.89 | 29.01 | 7,324,093 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.06 | 29.55 | 29.02 | 29.24 | 4,929,144 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,320,379 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.40 | 9,240,409 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.83 | 5,723,071 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,660 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,937 | -0.22(-0.77%) |