Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.34 | 26.77 | 26.06 | 26.36 | 13,614,820 | -0.18(-0.67%) |
Dec 29, 2022 | 27.16 | 27.26 | 26.38 | 26.54 | 25,240,820 | -0.25(-0.91%) |
Dec 28, 2022 | 26.68 | 26.98 | 26.42 | 26.78 | 28,818,910 | +0.56(+2.12%) |
Dec 27, 2022 | 26.17 | 26.43 | 26.03 | 26.23 | 21,997,130 | -0.90(-3.33%) |
Dec 23, 2022 | 27.05 | 27.40 | 26.97 | 27.13 | 19,611,532 | +0.55(+2.06%) |
Dec 22, 2022 | 26.57 | 26.75 | 26.23 | 26.59 | 20,128,664 | +0.19(+0.71%) |
Dec 21, 2022 | 26.27 | 26.42 | 26.06 | 26.40 | 21,103,382 | +0.20(+0.76%) |
Dec 20, 2022 | 26.06 | 26.54 | 26.01 | 26.20 | 28,645,296 | +0.96(+3.81%) |
Dec 19, 2022 | 24.87 | 25.36 | 24.74 | 25.24 | 20,163,086 | +0.54(+2.17%) |
Dec 16, 2022 | 24.84 | 24.98 | 24.64 | 24.70 | 25,365,992 | -0.14(-0.57%) |
Dec 15, 2022 | 24.99 | 25.36 | 24.67 | 24.84 | 31,465,880 | -0.10(-0.42%) |
Dec 14, 2022 | 24.56 | 25.15 | 24.28 | 24.95 | 53,504,600 | -0.03(-0.11%) |
Dec 13, 2022 | 25.80 | 25.94 | 24.79 | 24.98 | 47,270,528 | -0.56(-2.21%) |
Dec 12, 2022 | 25.50 | 25.62 | 24.90 | 25.54 | 43,872,588 | -0.72(-2.74%) |
Dec 09, 2022 | 26.23 | 26.58 | 26.17 | 26.26 | 21,873,432 | -0.03(-0.10%) |
Dec 08, 2022 | 26.78 | 26.92 | 26.21 | 26.28 | 25,764,896 | -0.48(-1.80%) |
Dec 07, 2022 | 26.96 | 27.12 | 26.63 | 26.77 | 29,157,358 | -0.18(-0.68%) |
Dec 06, 2022 | 26.78 | 27.11 | 26.54 | 26.95 | 26,521,234 | +0.42(+1.59%) |
Dec 05, 2022 | 27.04 | 27.19 | 26.47 | 26.53 | 25,266,992 | -0.94(-3.42%) |
Dec 02, 2022 | 27.73 | 28.07 | 27.42 | 27.47 | 32,904,442 | +0.09(+0.32%) |
Dec 01, 2022 | 27.61 | 27.74 | 27.17 | 27.38 | 26,061,380 | -0.23(-0.83%) |
Nov 30, 2022 | 27.07 | 27.69 | 26.78 | 27.61 | 44,777,344 | +0.78(+2.91%) |
Nov 29, 2022 | 26.63 | 27.21 | 26.61 | 26.83 | 28,407,040 | +0.82(+3.17%) |
Nov 28, 2022 | 25.85 | 26.11 | 25.78 | 26.00 | 23,300,660 | +0.06(+0.24%) |
Nov 25, 2022 | 26.35 | 26.47 | 25.72 | 25.94 | 23,542,412 | -0.02(-0.07%) |
Nov 23, 2022 | 25.66 | 26.03 | 25.51 | 25.96 | 31,645,028 | +0.11(+0.44%) |
Nov 22, 2022 | 26.22 | 26.23 | 25.54 | 25.85 | 40,433,752 | -0.57(-2.16%) |
Nov 21, 2022 | 26.24 | 26.48 | 25.65 | 26.42 | 26,297,994 | +0.57(+2.21%) |
Nov 18, 2022 | 26.31 | 26.33 | 25.72 | 25.85 | 40,333,236 | -0.01(-0.03%) |
Nov 17, 2022 | 25.19 | 25.96 | 25.11 | 25.85 | 58,848,204 | -0.22(-0.84%) |
Nov 16, 2022 | 26.80 | 27.03 | 25.91 | 26.07 | 37,141,784 | -1.04(-3.85%) |
Nov 15, 2022 | 27.82 | 27.94 | 26.99 | 27.12 | 23,227,896 | +0.10(+0.36%) |
Nov 14, 2022 | 26.83 | 27.66 | 26.70 | 27.02 | 39,811,428 | +0.15(+0.55%) |
Nov 11, 2022 | 26.42 | 27.37 | 26.38 | 26.87 | 46,546,764 | +0.90(+3.48%) |
Nov 10, 2022 | 26.57 | 26.59 | 23.50 | 25.97 | 83,081,048 | -1.82(-6.53%) |
Nov 09, 2022 | 28.42 | 28.74 | 27.62 | 27.78 | 37,140,160 | -0.87(-3.03%) |
Nov 08, 2022 | 28.51 | 29.00 | 28.35 | 28.65 | 35,107,928 | +0.27(+0.96%) |
Nov 07, 2022 | 29.48 | 29.60 | 28.31 | 28.38 | 36,827,544 | -1.32(-4.46%) |
Nov 04, 2022 | 30.12 | 30.34 | 29.65 | 29.71 | 52,799,268 | +0.72(+2.48%) |
Nov 03, 2022 | 28.25 | 29.20 | 28.19 | 28.99 | 40,863,816 | +0.77(+2.74%) |
Nov 02, 2022 | 28.82 | 28.10 | 28.21 | 37,054,480 | -0.86(-2.96%) | |
Nov 01, 2022 | 28.69 | 29.55 | 28.28 | 29.07 | 65,146,108 | +0.42(+1.47%) |
Oct 31, 2022 | 27.08 | 28.70 | 27.08 | 28.65 | 74,280,136 | +1.07(+3.88%) |
Oct 28, 2022 | 27.32 | 27.58 | 27.15 | 27.58 | 32,131,648 | -0.16(-0.57%) |
Oct 27, 2022 | 27.21 | 28.45 | 27.18 | 27.74 | 34,451,636 | +0.82(+3.03%) |
Oct 26, 2022 | 27.20 | 27.60 | 26.87 | 26.92 | 34,953,164 | -0.65(-2.35%) |
Oct 25, 2022 | 27.64 | 28.14 | 27.52 | 27.57 | 26,467,098 | -0.47(-1.69%) |
Oct 24, 2022 | 28.85 | 28.87 | 27.95 | 28.05 | 44,729,780 | -1.85(-6.19%) |
Oct 21, 2022 | 28.72 | 30.15 | 28.60 | 29.90 | 41,748,380 | +1.08(+3.74%) |
Oct 20, 2022 | 28.55 | 28.98 | 28.49 | 28.82 | 24,959,080 | +0.51(+1.80%) |
Oct 19, 2022 | 27.93 | 28.34 | 27.89 | 28.31 | 23,463,148 | +0.16(+0.56%) |
Oct 18, 2022 | 28.02 | 28.16 | 27.55 | 28.15 | 24,047,950 | +0.74(+2.69%) |
Oct 17, 2022 | 27.30 | 27.80 | 27.28 | 27.42 | 21,984,462 | +0.57(+2.12%) |
Oct 14, 2022 | 27.74 | 27.76 | 26.76 | 26.85 | 29,666,978 | -0.85(-3.07%) |
Oct 13, 2022 | 27.00 | 28.20 | 26.94 | 27.70 | 41,208,204 | +0.18(+0.67%) |
Oct 12, 2022 | 27.57 | 27.69 | 27.33 | 27.51 | 20,432,290 | -0.25(-0.92%) |
Oct 11, 2022 | 28.21 | 28.41 | 27.61 | 27.77 | 23,927,990 | -0.69(-2.43%) |
Oct 10, 2022 | 28.66 | 28.78 | 28.25 | 28.46 | 15,257,318 | -0.01(-0.03%) |
Oct 07, 2022 | 28.64 | 28.87 | 28.28 | 28.47 | 27,047,250 | -0.35(-1.22%) |
Oct 06, 2022 | 28.76 | 29.09 | 28.69 | 28.82 | 20,718,834 | +0.04(+0.12%) |
Oct 05, 2022 | 28.39 | 29.03 | 28.25 | 28.78 | 28,023,000 | +0.12(+0.43%) |
Oct 04, 2022 | 29.09 | 29.12 | 28.27 | 28.66 | 40,385,528 | +0.11(+0.40%) |
Oct 03, 2022 | 27.64 | 28.65 | 27.52 | 28.55 | 58,107,296 | +2.56(+9.85%) |
Sep 30, 2022 | 25.22 | 26.32 | 25.18 | 25.99 | 38,422,936 | +0.58(+2.28%) |
Sep 29, 2022 | 25.18 | 25.47 | 24.82 | 25.41 | 32,527,836 | -0.30(-1.16%) |
Sep 28, 2022 | 25.71 | 25.91 | 25.43 | 25.71 | 30,282,862 | +0.12(+0.48%) |
Sep 27, 2022 | 25.94 | 26.18 | 25.45 | 25.58 | 28,940,016 | -0.11(-0.41%) |
Sep 26, 2022 | 26.28 | 26.48 | 25.50 | 25.69 | 38,586,088 | -1.27(-4.72%) |
Sep 23, 2022 | 27.31 | 27.35 | 26.60 | 26.96 | 39,248,352 | -1.28(-4.53%) |
Sep 22, 2022 | 27.57 | 28.35 | 27.34 | 28.24 | 27,263,516 | +0.84(+3.07%) |
Sep 21, 2022 | 27.71 | 28.01 | 27.17 | 27.40 | 29,870,042 | -0.24(-0.86%) |
Sep 20, 2022 | 27.23 | 27.74 | 27.10 | 27.64 | 30,140,194 | +0.21(+0.77%) |
Sep 19, 2022 | 26.06 | 27.50 | 26.01 | 27.42 | 28,373,066 | +1.11(+4.23%) |
Sep 16, 2022 | 26.05 | 26.39 | 25.90 | 26.31 | 26,831,140 | -0.29(-1.09%) |
Sep 15, 2022 | 26.78 | 27.02 | 26.46 | 26.60 | 18,826,656 | -0.46(-1.69%) |
Sep 14, 2022 | 27.05 | 27.31 | 26.91 | 27.06 | 17,647,296 | +0.03(+0.10%) |
Sep 13, 2022 | 27.35 | 27.74 | 26.95 | 27.03 | 31,391,364 | -1.18(-4.17%) |
Sep 12, 2022 | 28.12 | 28.31 | 27.95 | 28.21 | 23,075,500 | +0.59(+2.13%) |
Sep 09, 2022 | 27.14 | 27.67 | 27.12 | 27.62 | 31,584,614 | +0.87(+3.25%) |
Sep 08, 2022 | 26.70 | 26.99 | 26.30 | 26.75 | 37,813,552 | -0.03(-0.10%) |
Sep 07, 2022 | 26.29 | 27.00 | 25.97 | 26.78 | 32,957,364 | +0.25(+0.93%) |
Sep 06, 2022 | 26.88 | 26.92 | 26.37 | 26.53 | 30,817,006 | -0.54(-2.01%) |
Sep 02, 2022 | 27.15 | 27.50 | 26.92 | 27.07 | 31,112,870 | +0.36(+1.35%) |
Sep 01, 2022 | 26.84 | 26.85 | 26.20 | 26.71 | 51,212,620 | -0.05(-0.20%) |
Aug 31, 2022 | 26.92 | 27.35 | 26.73 | 26.77 | 29,728,766 | -0.61(-2.24%) |
Aug 30, 2022 | 28.25 | 28.28 | 27.27 | 27.38 | 28,596,680 | -0.94(-3.31%) |
Aug 29, 2022 | 28.02 | 28.70 | 28.02 | 28.32 | 28,039,824 | +0.25(+0.87%) |
Aug 26, 2022 | 28.30 | 28.49 | 27.82 | 28.07 | 25,616,292 | -0.18(-0.62%) |
Aug 25, 2022 | 28.18 | 28.31 | 27.96 | 28.25 | 16,885,234 | +0.13(+0.47%) |
Aug 24, 2022 | 28.03 | 28.45 | 27.98 | 28.12 | 17,586,634 | -0.04(-0.12%) |
Aug 23, 2022 | 27.50 | 28.21 | 27.50 | 28.15 | 34,524,468 | +0.99(+3.65%) |
Aug 22, 2022 | 26.99 | 27.33 | 26.80 | 27.16 | 29,651,622 | -0.18(-0.64%) |
Aug 19, 2022 | 27.51 | 27.55 | 27.13 | 27.34 | 26,857,676 | -0.61(-2.17%) |
Aug 18, 2022 | 28.01 | 28.07 | 27.61 | 27.94 | 18,461,174 | +0.08(+0.28%) |
Aug 17, 2022 | 27.49 | 28.08 | 27.42 | 27.86 | 21,627,020 | -0.11(-0.41%) |
Aug 16, 2022 | 27.90 | 28.07 | 27.71 | 27.98 | 19,817,224 | -0.11(-0.37%) |
Aug 15, 2022 | 27.57 | 28.18 | 27.50 | 28.08 | 16,381,577 | +0.03(+0.09%) |
Aug 12, 2022 | 27.42 | 28.14 | 27.38 | 28.06 | 28,805,440 | +1.00(+3.70%) |
Aug 11, 2022 | 27.73 | 27.85 | 26.92 | 27.06 | 29,676,508 | -0.49(-1.78%) |
Aug 10, 2022 | 27.64 | 27.75 | 27.32 | 27.55 | 28,783,612 | +0.61(+2.25%) |
Aug 09, 2022 | 27.06 | 27.18 | 26.68 | 26.94 | 20,208,900 | +0.04(+0.16%) |
Aug 08, 2022 | 26.70 | 26.99 | 26.56 | 26.90 | 40,089,664 | +0.81(+3.09%) |
Aug 05, 2022 | 25.44 | 26.21 | 25.41 | 26.09 | 24,441,362 | +0.39(+1.50%) |
Aug 04, 2022 | 25.40 | 25.84 | 25.32 | 25.71 | 30,249,004 | +0.71(+2.84%) |
Aug 03, 2022 | 24.96 | 25.12 | 24.62 | 25.00 | 21,408,820 | +0.03(+0.11%) |
Aug 02, 2022 | 25.00 | 25.23 | 24.71 | 24.97 | 24,397,576 | -0.18(-0.70%) |
Aug 01, 2022 | 25.21 | 25.63 | 24.93 | 25.14 | 27,694,988 | -0.31(-1.21%) |
Jul 29, 2022 | 25.20 | 25.67 | 25.15 | 25.45 | 26,595,458 | +0.17(+0.66%) |
Jul 28, 2022 | 25.00 | 25.33 | 24.57 | 25.28 | 36,183,024 | +0.71(+2.89%) |
Jul 27, 2022 | 24.03 | 24.61 | 23.88 | 24.57 | 34,041,460 | +0.83(+3.51%) |
Jul 26, 2022 | 23.83 | 24.05 | 23.56 | 23.74 | 16,817,566 | -0.01(-0.04%) |
Jul 25, 2022 | 23.36 | 23.82 | 23.28 | 23.75 | 23,998,008 | +0.90(+3.95%) |
Jul 22, 2022 | 23.18 | 23.25 | 22.69 | 22.85 | 25,937,800 | +0.03(+0.12%) |
Jul 21, 2022 | 22.50 | 22.84 | 22.39 | 22.82 | 21,533,716 | +0.03(+0.12%) |
Jul 20, 2022 | 23.02 | 23.11 | 22.65 | 22.79 | 24,831,142 | -0.24(-1.03%) |
Jul 19, 2022 | 22.92 | 23.23 | 22.86 | 23.03 | 15,543,791 | +0.26(+1.16%) |
Jul 18, 2022 | 23.06 | 23.33 | 22.67 | 22.77 | 23,267,722 | +0.03(+0.12%) |
Jul 15, 2022 | 22.41 | 22.82 | 22.18 | 22.74 | 18,315,742 | +0.31(+1.37%) |
Jul 14, 2022 | 22.44 | 22.57 | 22.11 | 22.43 | 29,332,812 | -0.59(-2.55%) |
Jul 13, 2022 | 22.84 | 23.43 | 22.80 | 23.02 | 25,237,418 | +0.10(+0.42%) |
Jul 12, 2022 | 22.77 | 23.14 | 22.73 | 22.93 | 25,439,442 | -0.27(-1.17%) |
Jul 11, 2022 | 23.48 | 23.53 | 23.11 | 23.20 | 26,151,888 | -0.96(-3.96%) |
Jul 08, 2022 | 24.21 | 24.26 | 23.89 | 24.15 | 16,499,466 | +0.20(+0.84%) |
Jul 07, 2022 | 23.69 | 24.12 | 23.68 | 23.95 | 26,184,308 | +0.82(+3.56%) |
Jul 06, 2022 | 23.23 | 23.29 | 22.65 | 23.13 | 27,985,246 | -0.05(-0.23%) |
Jul 05, 2022 | 23.03 | 23.21 | 22.74 | 23.18 | 38,392,088 | -0.56(-2.36%) |
Jul 01, 2022 | 23.50 | 23.84 | 23.18 | 23.74 | 24,997,726 | -0.28(-1.17%) |
Jun 30, 2022 | 23.83 | 24.32 | 23.71 | 24.02 | 35,461,088 | -0.34(-1.40%) |
Jun 29, 2022 | 24.56 | 24.63 | 24.08 | 24.36 | 25,476,348 | +0.11(+0.43%) |
Jun 28, 2022 | 24.89 | 25.00 | 24.06 | 24.26 | 24,040,144 | -0.21(-0.86%) |
Jun 27, 2022 | 24.11 | 24.67 | 24.06 | 24.47 | 28,974,084 | +0.61(+2.57%) |
Jun 24, 2022 | 23.77 | 24.16 | 23.52 | 23.86 | 31,739,274 | +0.05(+0.22%) |
Jun 23, 2022 | 24.43 | 24.47 | 23.64 | 23.80 | 30,628,556 | -0.53(-2.16%) |
Jun 22, 2022 | 24.06 | 24.75 | 23.95 | 24.33 | 28,527,460 | -0.13(-0.54%) |
Jun 21, 2022 | 24.68 | 24.83 | 24.37 | 24.46 | 23,197,402 | -0.03(-0.11%) |
Jun 17, 2022 | 24.71 | 24.83 | 24.21 | 24.49 | 37,730,128 | -0.31(-1.24%) |
Jun 16, 2022 | 24.95 | 25.19 | 24.36 | 24.79 | 37,775,020 | -1.15(-4.43%) |
Jun 15, 2022 | 25.56 | 26.18 | 25.22 | 25.94 | 33,538,456 | +0.68(+2.71%) |
Jun 14, 2022 | 25.50 | 25.59 | 25.00 | 25.26 | 33,252,096 | -0.19(-0.76%) |
Jun 13, 2022 | 25.79 | 25.93 | 25.15 | 25.45 | 50,501,332 | -1.32(-4.95%) |
Jun 10, 2022 | 26.62 | 26.99 | 26.52 | 26.78 | 40,531,716 | -0.83(-3.02%) |
Jun 09, 2022 | 27.83 | 28.14 | 27.55 | 27.61 | 39,228,188 | -0.47(-1.69%) |
Jun 08, 2022 | 28.68 | 28.84 | 28.00 | 28.08 | 40,639,164 | -0.65(-2.25%) |
Jun 07, 2022 | 28.53 | 28.87 | 28.35 | 28.73 | 39,040,800 | -0.49(-1.66%) |
Jun 06, 2022 | 29.71 | 29.77 | 29.10 | 29.21 | 22,135,268 | -0.31(-1.05%) |
Jun 03, 2022 | 29.42 | 29.64 | 29.28 | 29.52 | 30,438,822 | -0.25(-0.84%) |
Jun 02, 2022 | 29.69 | 29.86 | 29.33 | 29.78 | 32,889,004 | +0.37(+1.25%) |
Jun 01, 2022 | 29.73 | 29.84 | 29.25 | 29.41 | 33,528,430 | -0.13(-0.43%) |
May 31, 2022 | 29.95 | 30.10 | 29.45 | 29.53 | 29,948,690 | -0.39(-1.32%) |
May 27, 2022 | 29.68 | 30.08 | 29.62 | 29.93 | 23,347,718 | +0.18(+0.62%) |
May 26, 2022 | 29.04 | 29.88 | 28.98 | 29.74 | 27,047,550 | +0.63(+2.16%) |
May 25, 2022 | 28.72 | 29.31 | 28.71 | 29.11 | 21,572,632 | -0.03(-0.09%) |
May 24, 2022 | 28.95 | 29.16 | 28.38 | 29.14 | 24,187,998 | -0.05(-0.17%) |
May 23, 2022 | 28.80 | 29.26 | 28.72 | 29.19 | 48,635,504 | +1.02(+3.63%) |
May 20, 2022 | 27.95 | 28.29 | 27.77 | 28.17 | 31,402,588 | +0.67(+2.44%) |
May 19, 2022 | 27.30 | 27.79 | 27.13 | 27.50 | 30,221,744 | +0.57(+2.12%) |
May 18, 2022 | 27.40 | 27.54 | 26.80 | 26.93 | 30,997,196 | -0.85(-3.08%) |
May 17, 2022 | 27.80 | 27.91 | 27.47 | 27.78 | 31,175,328 | +0.68(+2.50%) |
May 16, 2022 | 26.76 | 27.28 | 26.75 | 27.10 | 22,809,356 | +0.39(+1.44%) |
May 13, 2022 | 26.18 | 26.90 | 26.16 | 26.72 | 26,335,428 | +0.67(+2.57%) |
May 12, 2022 | 25.49 | 26.16 | 25.33 | 26.05 | 31,629,484 | +0.35(+1.37%) |
May 11, 2022 | 25.76 | 26.21 | 25.62 | 25.70 | 48,979,228 | +0.31(+1.22%) |
May 10, 2022 | 25.63 | 25.68 | 25.05 | 25.39 | 36,177,472 | +0.04(+0.17%) |
May 09, 2022 | 25.60 | 25.90 | 25.24 | 25.34 | 42,611,616 | -0.91(-3.48%) |
May 06, 2022 | 26.11 | 26.68 | 25.69 | 26.26 | 42,976,892 | -0.27(-1.01%) |
May 05, 2022 | 27.08 | 27.09 | 25.93 | 26.52 | 55,899,492 | -1.20(-4.32%) |
May 04, 2022 | 26.58 | 27.81 | 26.29 | 27.72 | 54,272,400 | +0.77(+2.86%) |
May 03, 2022 | 26.80 | 27.12 | 26.66 | 26.95 | 31,182,450 | +0.45(+1.71%) |
May 02, 2022 | 27.03 | 27.14 | 26.09 | 26.50 | 51,419,300 | -0.96(-3.48%) |
Apr 29, 2022 | 28.70 | 28.84 | 27.37 | 27.45 | 50,221,516 | -0.56(-2.00%) |
Apr 28, 2022 | 27.61 | 28.18 | 27.20 | 28.02 | 34,532,052 | +0.36(+1.30%) |
Apr 27, 2022 | 27.52 | 27.99 | 27.37 | 27.66 | 36,463,056 | +0.36(+1.32%) |
Apr 26, 2022 | 27.99 | 28.01 | 27.24 | 27.30 | 44,306,760 | -1.27(-4.43%) |
Apr 25, 2022 | 28.44 | 28.79 | 27.83 | 28.56 | 51,129,200 | -0.55(-1.90%) |
Apr 22, 2022 | 30.19 | 30.20 | 28.90 | 29.11 | 53,171,376 | -1.32(-4.32%) |
Apr 21, 2022 | 31.28 | 31.37 | 30.18 | 30.43 | 34,929,048 | -0.82(-2.63%) |
Apr 20, 2022 | 31.12 | 31.28 | 30.91 | 31.25 | 27,290,928 | +0.10(+0.32%) |
Apr 19, 2022 | 31.10 | 31.38 | 30.80 | 31.15 | 22,543,780 | -0.26(-0.83%) |
Apr 18, 2022 | 31.32 | 31.54 | 31.16 | 31.41 | 17,839,100 | +0.21(+0.67%) |
Apr 14, 2022 | 31.26 | 31.31 | 30.96 | 31.20 | 33,096,148 | -0.30(-0.96%) |
Apr 13, 2022 | 31.35 | 31.82 | 31.32 | 31.50 | 27,624,474 | +0.04(+0.13%) |
Apr 12, 2022 | 32.20 | 32.26 | 31.36 | 31.46 | 31,591,666 | -0.04(-0.13%) |
Apr 11, 2022 | 31.63 | 31.69 | 31.37 | 31.50 | 21,125,438 | -0.22(-0.69%) |
Apr 08, 2022 | 31.44 | 31.82 | 31.03 | 31.72 | 25,352,654 | +0.08(+0.24%) |
Apr 07, 2022 | 31.46 | 31.82 | 31.15 | 31.64 | 29,548,926 | +0.08(+0.27%) |
Apr 06, 2022 | 31.74 | 31.89 | 31.22 | 31.56 | 52,726,748 | -0.54(-1.70%) |
Apr 05, 2022 | 32.87 | 33.12 | 32.04 | 32.10 | 36,436,872 | -1.01(-3.04%) |
Apr 04, 2022 | 33.09 | 33.17 | 32.84 | 33.11 | 25,159,572 | +0.32(+0.97%) |
Apr 01, 2022 | 32.36 | 32.88 | 32.36 | 32.79 | 37,910,248 | +1.11(+3.52%) |
Mar 31, 2022 | 31.95 | 32.10 | 31.68 | 31.68 | 27,372,098 | +0.06(+0.19%) |
Mar 30, 2022 | 31.78 | 31.93 | 31.49 | 31.62 | 25,929,944 | -0.10(-0.32%) |
Mar 29, 2022 | 31.72 | 31.91 | 31.41 | 31.72 | 27,581,782 | +0.39(+1.23%) |
Mar 28, 2022 | 31.28 | 31.42 | 30.85 | 31.33 | 27,562,882 | -0.24(-0.77%) |
Mar 25, 2022 | 31.42 | 31.61 | 31.23 | 31.58 | 23,514,408 | +0.47(+1.51%) |
Mar 24, 2022 | 30.68 | 31.23 | 30.51 | 31.11 | 32,335,038 | +0.54(+1.78%) |
Mar 23, 2022 | 30.16 | 30.78 | 30.13 | 30.56 | 23,740,082 | +0.44(+1.47%) |
Mar 22, 2022 | 30.16 | 30.22 | 29.86 | 30.12 | 22,005,224 | +0.34(+1.13%) |
Mar 21, 2022 | 29.44 | 29.82 | 29.38 | 29.78 | 27,052,290 | +0.75(+2.60%) |
Mar 18, 2022 | 28.18 | 29.06 | 28.02 | 29.03 | 41,415,732 | +0.70(+2.45%) |
Mar 17, 2022 | 27.73 | 28.43 | 27.56 | 28.33 | 34,156,136 | +0.74(+2.67%) |
Mar 16, 2022 | 27.19 | 27.62 | 26.85 | 27.60 | 28,977,646 | +0.92(+3.45%) |
Mar 15, 2022 | 26.73 | 26.99 | 26.53 | 26.68 | 32,273,888 | -0.58(-2.12%) |
Mar 14, 2022 | 28.03 | 28.04 | 27.09 | 27.25 | 34,736,296 | -0.70(-2.52%) |
Mar 11, 2022 | 28.81 | 28.85 | 27.85 | 27.96 | 35,388,764 | -0.73(-2.54%) |
Mar 10, 2022 | 27.97 | 28.71 | 28.69 | 22,106,330 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.49 | 28.78 | 28.39 | 28.60 | 27,993,364 | +0.75(+2.71%) |
Mar 08, 2022 | 27.95 | 28.17 | 27.61 | 27.85 | 30,818,358 | +0.18(+0.64%) |
Mar 07, 2022 | 28.72 | 28.74 | 27.64 | 27.67 | 53,351,068 | -1.06(-3.67%) |
Mar 04, 2022 | 28.36 | 28.75 | 28.17 | 28.73 | 34,692,892 | -0.23(-0.81%) |
Mar 03, 2022 | 29.03 | 29.12 | 28.74 | 28.96 | 37,816,564 | +0.49(+1.74%) |
Mar 02, 2022 | 27.83 | 28.58 | 27.35 | 28.47 | 45,863,804 | +0.90(+3.28%) |
Mar 01, 2022 | 27.56 | 28.32 | 27.27 | 27.56 | 43,008,488 | +0.01(+0.03%) |
Feb 28, 2022 | 27.10 | 27.81 | 27.03 | 27.56 | 24,641,912 | -0.14(-0.51%) |
Feb 25, 2022 | 27.07 | 27.71 | 27.15 | 27.70 | 29,533,416 | +0.32(+1.16%) |
Feb 24, 2022 | 26.80 | 27.52 | 26.55 | 27.38 | 67,570,656 | -0.70(-2.48%) |
Feb 23, 2022 | 28.38 | 28.42 | 28.01 | 28.07 | 31,443,770 | +0.05(+0.18%) |
Feb 22, 2022 | 28.01 | 28.18 | 27.80 | 28.02 | 34,000,256 | +0.44(+1.61%) |
Feb 18, 2022 | 27.58 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.92 | 27.93 | 27.49 | 27.57 | 29,557,124 | -0.61(-2.17%) |
Feb 16, 2022 | 28.00 | 28.33 | 27.96 | 28.18 | 30,106,108 | +0.28(+0.99%) |
Feb 15, 2022 | 27.74 | 27.91 | 27.54 | 27.91 | 27,621,718 | +0.45(+1.65%) |
Feb 14, 2022 | 27.50 | 27.62 | 27.30 | 27.45 | 33,536,936 | +0.21(+0.77%) |
Feb 11, 2022 | 27.44 | 27.93 | 27.07 | 27.25 | 65,685,116 | +0.08(+0.28%) |
Feb 10, 2022 | 27.11 | 27.59 | 27.09 | 27.17 | 34,177,716 | +0.18(+0.65%) |
Feb 09, 2022 | 26.73 | 27.22 | 26.68 | 26.99 | 26,218,802 | +0.09(+0.34%) |
Feb 08, 2022 | 26.62 | 26.90 | 26.49 | 26.90 | 24,496,976 | +0.05(+0.19%) |
Feb 07, 2022 | 26.56 | 26.97 | 26.52 | 26.85 | 28,188,764 | +0.31(+1.17%) |
Feb 04, 2022 | 26.27 | 26.65 | 26.16 | 26.54 | 32,648,820 | -0.01(-0.03%) |
Feb 03, 2022 | 26.42 | 26.36 | 26.55 | 36,128,744 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.77 | 26.82 | 26.43 | 26.76 | 39,792,996 | -0.18(-0.65%) |
Feb 01, 2022 | 26.58 | 26.99 | 26.58 | 26.94 | 34,014,684 | +0.44(+1.68%) |
Jan 31, 2022 | 26.21 | 26.60 | 26.49 | 35,475,652 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.31 | 26.31 | 25.91 | 26.10 | 23,821,676 | -0.04(-0.16%) |
Jan 27, 2022 | 26.37 | 26.47 | 25.85 | 26.14 | 34,918,304 | +0.38(+1.46%) |
Jan 26, 2022 | 25.89 | 26.23 | 25.53 | 25.76 | 47,020,604 | +0.30(+1.18%) |
Jan 25, 2022 | 24.87 | 25.60 | 24.30 | 25.46 | 35,362,288 | +0.74(+2.98%) |
Jan 24, 2022 | 24.68 | 24.83 | 24.25 | 24.72 | 51,937,132 | -0.34(-1.37%) |
Jan 21, 2022 | 25.38 | 25.52 | 25.02 | 25.07 | 50,544,508 | -0.18(-0.70%) |
Jan 20, 2022 | 25.48 | 25.69 | 25.20 | 25.24 | 32,340,314 | +0.20(+0.80%) |
Jan 19, 2022 | 24.96 | 25.08 | 24.84 | 25.04 | 35,409,056 | +0.84(+3.46%) |
Jan 18, 2022 | 24.30 | 24.47 | 23.93 | 24.20 | 36,974,888 | -0.18(-0.76%) |
Jan 14, 2022 | 24.39 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.12 | 24.37 | 24.04 | 24.12 | 28,015,294 | -0.05(-0.21%) |
Jan 12, 2022 | 23.79 | 24.18 | 23.76 | 24.17 | 39,655,940 | +0.72(+3.07%) |
Jan 11, 2022 | 22.78 | 23.46 | 22.70 | 23.45 | 31,404,046 | +0.84(+3.71%) |
Jan 10, 2022 | 22.75 | 22.77 | 22.35 | 22.61 | 25,622,350 | -0.23(-1.03%) |
Jan 07, 2022 | 22.50 | 22.91 | 22.48 | 22.85 | 20,400,450 | +0.42(+1.87%) |
Jan 06, 2022 | 22.43 | 22.59 | 22.30 | 22.43 | 33,664,864 | +0.21(+0.94%) |
Jan 05, 2022 | 22.77 | 23.01 | 22.19 | 22.22 | 36,502,808 | -0.60(-2.64%) |
Jan 04, 2022 | 22.73 | 23.12 | 22.70 | 22.82 | 21,941,540 | -0.10(-0.44%) |