Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.86 | 31.08 | 29.72 | 29.84 | 15,330,426 | -0.52(-1.70%) |
Nov 29, 2022 | 31.37 | 31.37 | 30.14 | 30.36 | 10,484,827 | -0.69(-2.22%) |
Nov 28, 2022 | 31.22 | 31.80 | 30.81 | 31.05 | 5,682,087 | -1.10(-3.42%) |
Nov 25, 2022 | 32.59 | 32.72 | 32.14 | 32.15 | 1,437,171 | -0.30(-0.92%) |
Nov 23, 2022 | 32.32 | 32.68 | 32.18 | 32.45 | 3,182,775 | -0.33(-1.00%) |
Nov 22, 2022 | 32.48 | 32.92 | 32.26 | 32.77 | 4,004,032 | +0.84(+2.62%) |
Nov 21, 2022 | 31.57 | 31.98 | 30.36 | 31.94 | 5,881,017 | -0.39(-1.21%) |
Nov 18, 2022 | 32.11 | 32.46 | 31.49 | 32.33 | 4,828,377 | -0.61(-1.85%) |
Nov 17, 2022 | 32.27 | 32.95 | 31.91 | 32.94 | 4,072,778 | +0.01(+0.03%) |
Nov 16, 2022 | 33.40 | 33.56 | 32.81 | 32.93 | 3,997,901 | -0.68(-2.03%) |
Nov 15, 2022 | 32.89 | 33.79 | 32.78 | 33.61 | 5,428,322 | +0.74(+2.26%) |
Nov 14, 2022 | 33.14 | 33.54 | 32.87 | 32.87 | 5,530,395 | -0.52(-1.55%) |
Nov 11, 2022 | 33.16 | 33.80 | 33.05 | 33.38 | 4,450,731 | +0.89(+2.74%) |
Nov 10, 2022 | 31.99 | 32.77 | 31.70 | 32.49 | 4,103,239 | +1.20(+3.83%) |
Nov 09, 2022 | 32.29 | 32.52 | 31.27 | 31.29 | 4,865,179 | -1.35(-4.14%) |
Nov 08, 2022 | 32.72 | 33.24 | 32.42 | 32.65 | 4,517,321 | -0.20(-0.61%) |
Nov 07, 2022 | 32.93 | 33.13 | 32.53 | 32.85 | 5,442,354 | +0.04(+0.11%) |
Nov 04, 2022 | 33.28 | 33.79 | 32.18 | 32.81 | 8,000,677 | +0.78(+2.44%) |
Nov 03, 2022 | 30.21 | 32.35 | 30.00 | 32.03 | 6,429,836 | +1.08(+3.49%) |
Nov 02, 2022 | 31.87 | 30.88 | 30.95 | 6,185,971 | -0.86(-2.71%) | |
Nov 01, 2022 | 32.00 | 32.36 | 31.79 | 31.81 | 7,408,562 | +0.59(+1.89%) |
Oct 31, 2022 | 30.25 | 31.50 | 30.16 | 31.22 | 7,026,378 | +0.62(+2.02%) |
Oct 28, 2022 | 30.49 | 30.68 | 29.83 | 30.60 | 5,060,815 | +0.21(+0.69%) |
Oct 27, 2022 | 31.50 | 31.65 | 30.23 | 30.40 | 6,015,655 | -0.57(-1.85%) |
Oct 26, 2022 | 30.50 | 31.22 | 30.39 | 30.97 | 4,110,903 | +0.61(+2.00%) |
Oct 25, 2022 | 30.06 | 30.40 | 29.77 | 30.36 | 3,500,435 | +0.29(+0.97%) |
Oct 24, 2022 | 30.09 | 30.34 | 29.79 | 30.07 | 4,316,513 | -0.24(-0.78%) |
Oct 21, 2022 | 29.01 | 30.33 | 28.86 | 30.31 | 5,144,671 | +1.35(+4.67%) |
Oct 20, 2022 | 29.13 | 29.76 | 28.82 | 28.95 | 4,080,535 | +0.25(+0.85%) |
Oct 19, 2022 | 28.31 | 28.89 | 28.09 | 28.71 | 4,919,045 | +0.47(+1.67%) |
Oct 18, 2022 | 28.71 | 28.89 | 27.37 | 28.24 | 5,598,219 | -0.27(-0.96%) |
Oct 17, 2022 | 28.90 | 29.38 | 28.48 | 28.51 | 4,290,103 | +0.38(+1.36%) |
Oct 14, 2022 | 29.19 | 29.35 | 28.02 | 28.13 | 4,826,610 | -1.17(-4.00%) |
Oct 13, 2022 | 27.88 | 29.60 | 27.71 | 29.30 | 6,235,637 | +0.85(+3.00%) |
Oct 12, 2022 | 28.19 | 28.77 | 27.76 | 28.44 | 3,837,120 | +0.05(+0.19%) |
Oct 11, 2022 | 28.22 | 29.04 | 28.09 | 28.39 | 5,141,988 | -0.42(-1.45%) |
Oct 10, 2022 | 29.78 | 30.04 | 28.60 | 28.81 | 3,505,792 | -0.97(-3.26%) |
Oct 07, 2022 | 29.91 | 30.39 | 29.53 | 29.78 | 6,336,493 | -0.02(-0.06%) |
Oct 06, 2022 | 29.15 | 30.08 | 29.04 | 29.80 | 5,819,498 | +0.29(+0.98%) |
Oct 05, 2022 | 28.88 | 29.80 | 28.18 | 29.51 | 6,522,236 | +0.44(+1.50%) |
Oct 04, 2022 | 28.48 | 29.10 | 28.15 | 29.07 | 6,462,423 | +1.25(+4.50%) |
Oct 03, 2022 | 26.74 | 27.98 | 26.74 | 27.82 | 8,234,392 | +2.26(+8.85%) |
Sep 30, 2022 | 25.50 | 26.05 | 25.13 | 25.56 | 4,798,289 | -0.15(-0.60%) |
Sep 29, 2022 | 25.56 | 25.81 | 24.89 | 25.71 | 4,826,017 | -0.13(-0.49%) |
Sep 28, 2022 | 24.79 | 26.01 | 24.53 | 25.84 | 6,459,760 | +1.31(+5.33%) |
Sep 27, 2022 | 24.82 | 25.08 | 24.14 | 24.53 | 7,374,349 | +0.34(+1.39%) |
Sep 26, 2022 | 24.48 | 25.17 | 23.99 | 24.20 | 8,440,604 | -0.50(-2.02%) |
Sep 23, 2022 | 26.37 | 26.42 | 24.57 | 24.69 | 9,493,712 | -2.71(-9.87%) |
Sep 22, 2022 | 27.99 | 28.22 | 27.32 | 27.40 | 3,951,991 | -0.15(-0.56%) |
Sep 21, 2022 | 28.63 | 28.78 | 27.55 | 27.55 | 4,605,376 | -0.75(-2.66%) |
Sep 20, 2022 | 28.07 | 28.37 | 27.82 | 28.31 | 3,961,236 | -0.03(-0.10%) |
Sep 19, 2022 | 27.05 | 28.36 | 27.05 | 28.34 | 4,498,151 | +0.43(+1.53%) |
Sep 16, 2022 | 28.14 | 28.15 | 27.45 | 27.91 | 5,627,676 | -0.36(-1.28%) |
Sep 15, 2022 | 28.61 | 28.96 | 28.18 | 28.27 | 4,179,902 | -0.95(-3.26%) |
Sep 14, 2022 | 29.07 | 29.72 | 28.90 | 29.22 | 4,683,717 | +0.55(+1.93%) |
Sep 13, 2022 | 28.83 | 29.27 | 28.55 | 28.67 | 4,842,040 | -0.77(-2.62%) |
Sep 12, 2022 | 29.25 | 29.82 | 29.15 | 29.44 | 3,167,743 | +0.71(+2.46%) |
Sep 09, 2022 | 28.47 | 29.01 | 28.47 | 28.73 | 4,052,780 | +0.82(+2.93%) |
Sep 08, 2022 | 27.76 | 28.01 | 27.41 | 27.92 | 3,578,415 | +0.25(+0.92%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.25 | 27.66 | 4,966,128 | -0.54(-1.90%) |
Sep 06, 2022 | 29.16 | 29.33 | 28.16 | 28.20 | 4,172,192 | -0.68(-2.36%) |
Sep 02, 2022 | 29.08 | 29.32 | 28.77 | 28.88 | 4,954,805 | +0.65(+2.32%) |
Sep 01, 2022 | 28.53 | 28.66 | 27.89 | 28.23 | 9,936,209 | -0.69(-2.39%) |
Aug 31, 2022 | 28.87 | 29.58 | 28.42 | 28.92 | 10,168,283 | -0.56(-1.91%) |
Aug 30, 2022 | 30.58 | 30.59 | 29.42 | 29.48 | 6,319,582 | -1.68(-5.40%) |
Aug 29, 2022 | 30.60 | 31.53 | 30.40 | 31.16 | 4,118,512 | +0.47(+1.52%) |
Aug 26, 2022 | 31.22 | 31.52 | 30.58 | 30.70 | 4,019,251 | -0.54(-1.72%) |
Aug 25, 2022 | 31.29 | 31.56 | 31.02 | 31.23 | 5,690,371 | +0.27(+0.87%) |
Aug 24, 2022 | 30.59 | 31.06 | 30.56 | 30.96 | 5,059,896 | +0.26(+0.85%) |
Aug 23, 2022 | 29.93 | 30.84 | 29.87 | 30.71 | 5,472,670 | +1.32(+4.47%) |
Aug 22, 2022 | 28.76 | 29.40 | 28.40 | 29.39 | 4,761,862 | +0.21(+0.70%) |
Aug 19, 2022 | 29.33 | 29.43 | 29.04 | 29.18 | 4,767,045 | -0.37(-1.24%) |
Aug 18, 2022 | 29.30 | 29.62 | 29.09 | 29.55 | 5,086,896 | +0.62(+2.13%) |
Aug 17, 2022 | 28.21 | 29.21 | 28.19 | 28.93 | 6,486,217 | +0.47(+1.63%) |
Aug 16, 2022 | 28.74 | 29.06 | 28.30 | 28.47 | 5,832,080 | -0.15(-0.53%) |
Aug 15, 2022 | 27.96 | 28.68 | 27.48 | 28.62 | 10,085,774 | -0.68(-2.32%) |
Aug 12, 2022 | 28.47 | 29.30 | 28.34 | 29.30 | 5,822,457 | +0.81(+2.83%) |
Aug 11, 2022 | 28.10 | 28.61 | 28.02 | 28.50 | 9,895,066 | +0.89(+3.24%) |
Aug 10, 2022 | 27.16 | 27.83 | 26.88 | 27.60 | 5,089,734 | +0.38(+1.38%) |
Aug 09, 2022 | 27.65 | 27.88 | 27.05 | 27.23 | 7,812,928 | +0.04(+0.13%) |
Aug 08, 2022 | 27.14 | 27.65 | 26.96 | 27.19 | 6,820,062 | +0.10(+0.36%) |
Aug 05, 2022 | 26.90 | 27.67 | 26.20 | 27.09 | 9,581,787 | -0.40(-1.46%) |
Aug 04, 2022 | 28.58 | 28.60 | 27.40 | 27.49 | 7,491,104 | -1.29(-4.48%) |
Aug 03, 2022 | 30.21 | 30.35 | 28.76 | 28.78 | 6,784,093 | -1.05(-3.51%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.31 | 29.83 | 6,068,002 | -0.04(-0.15%) |
Aug 01, 2022 | 29.92 | 30.13 | 29.49 | 29.87 | 5,234,074 | -0.49(-1.62%) |
Jul 29, 2022 | 29.78 | 30.53 | 29.72 | 30.37 | 5,533,937 | +1.12(+3.82%) |
Jul 28, 2022 | 29.25 | 29.39 | 28.62 | 29.25 | 4,940,208 | +0.30(+1.05%) |
Jul 27, 2022 | 28.39 | 29.04 | 28.15 | 28.94 | 4,770,227 | +0.83(+2.96%) |
Jul 26, 2022 | 29.05 | 29.18 | 27.96 | 28.11 | 5,056,423 | -0.39(-1.38%) |
Jul 25, 2022 | 28.00 | 28.79 | 27.93 | 28.50 | 4,662,736 | +0.93(+3.37%) |
Jul 22, 2022 | 28.07 | 28.27 | 27.40 | 27.57 | 5,596,121 | -0.49(-1.75%) |
Jul 21, 2022 | 27.73 | 28.09 | 27.00 | 28.07 | 6,384,048 | -0.47(-1.63%) |
Jul 20, 2022 | 28.33 | 28.69 | 27.79 | 28.53 | 5,849,465 | +0.02(+0.06%) |
Jul 19, 2022 | 27.38 | 28.57 | 27.35 | 28.51 | 9,308,993 | +1.12(+4.08%) |
Jul 18, 2022 | 28.34 | 28.44 | 27.23 | 27.40 | 9,946,099 | +0.38(+1.42%) |
Jul 15, 2022 | 26.97 | 27.18 | 26.48 | 27.01 | 8,836,241 | +0.59(+2.24%) |
Jul 14, 2022 | 26.36 | 26.53 | 25.63 | 26.42 | 11,070,193 | -0.94(-3.43%) |
Jul 13, 2022 | 26.93 | 27.79 | 26.90 | 27.36 | 9,380,845 | +0.06(+0.23%) |
Jul 12, 2022 | 27.54 | 27.95 | 26.95 | 27.30 | 13,656,983 | -1.28(-4.48%) |
Jul 11, 2022 | 28.73 | 29.33 | 28.24 | 28.58 | 9,584,362 | -0.72(-2.44%) |
Jul 08, 2022 | 30.24 | 30.32 | 28.92 | 29.29 | 8,854,450 | -0.55(-1.83%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.72 | 29.84 | 11,311,607 | +0.72(+2.49%) |
Jul 06, 2022 | 29.38 | 29.96 | 27.80 | 29.11 | 10,566,851 | -0.62(-2.08%) |
Jul 05, 2022 | 30.56 | 30.75 | 28.82 | 29.73 | 12,418,360 | -2.09(-6.58%) |
Jul 01, 2022 | 31.64 | 32.02 | 30.71 | 31.82 | 5,122,930 | +0.45(+1.43%) |
Jun 30, 2022 | 30.73 | 31.56 | 30.38 | 31.38 | 11,323,672 | -0.21(-0.68%) |
Jun 29, 2022 | 33.24 | 33.51 | 31.51 | 31.59 | 7,410,829 | -1.15(-3.52%) |
Jun 28, 2022 | 32.92 | 33.35 | 32.24 | 32.75 | 10,073,411 | +0.84(+2.64%) |
Jun 27, 2022 | 31.34 | 32.08 | 30.88 | 31.90 | 7,391,663 | +1.00(+3.24%) |
Jun 24, 2022 | 30.13 | 31.44 | 29.88 | 30.90 | 8,790,355 | +1.46(+4.95%) |
Jun 23, 2022 | 31.76 | 31.94 | 29.10 | 29.44 | 13,774,883 | -2.07(-6.56%) |
Jun 22, 2022 | 30.78 | 32.11 | 30.78 | 31.51 | 10,278,385 | -1.82(-5.45%) |
Jun 21, 2022 | 32.95 | 33.65 | 32.83 | 33.33 | 10,308,476 | +2.62(+8.54%) |
Jun 17, 2022 | 32.46 | 33.06 | 30.29 | 30.71 | 15,982,422 | -2.27(-6.89%) |
Jun 16, 2022 | 33.70 | 34.14 | 32.86 | 32.98 | 11,478,091 | -1.74(-5.00%) |
Jun 15, 2022 | 35.07 | 35.36 | 33.88 | 34.71 | 7,922,003 | -0.51(-1.45%) |
Jun 14, 2022 | 35.99 | 36.23 | 34.81 | 35.22 | 8,160,069 | -0.18(-0.51%) |
Jun 13, 2022 | 35.53 | 36.05 | 34.31 | 35.40 | 12,418,991 | -1.56(-4.21%) |
Jun 10, 2022 | 36.89 | 37.42 | 36.40 | 36.96 | 7,299,434 | -0.42(-1.12%) |
Jun 09, 2022 | 37.62 | 37.94 | 37.35 | 37.38 | 5,785,561 | -0.64(-1.67%) |
Jun 08, 2022 | 37.66 | 38.22 | 37.52 | 38.02 | 5,781,300 | +0.47(+1.24%) |
Jun 07, 2022 | 36.78 | 37.78 | 36.58 | 37.55 | 6,495,295 | +0.59(+1.60%) |
Jun 06, 2022 | 36.95 | 37.25 | 36.84 | 36.96 | 6,063,740 | +0.39(+1.08%) |
Jun 03, 2022 | 36.16 | 36.80 | 36.14 | 36.57 | 7,969,570 | +0.40(+1.11%) |
Jun 02, 2022 | 36.40 | 36.57 | 35.87 | 36.16 | 10,072,456 | -0.04(-0.12%) |
Jun 01, 2022 | 36.15 | 36.58 | 35.47 | 36.21 | 12,011,667 | +0.50(+1.39%) |
May 31, 2022 | 36.95 | 37.16 | 35.63 | 35.71 | 9,417,042 | -0.20(-0.57%) |
May 27, 2022 | 35.03 | 36.02 | 35.00 | 35.92 | 8,701,653 | +0.91(+2.60%) |
May 26, 2022 | 34.88 | 35.31 | 34.75 | 35.01 | 7,314,566 | +0.16(+0.46%) |
May 25, 2022 | 34.38 | 35.02 | 34.35 | 34.85 | 6,644,336 | +0.57(+1.65%) |
May 24, 2022 | 34.34 | 34.60 | 33.89 | 34.28 | 8,401,603 | -0.58(-1.67%) |
May 23, 2022 | 34.02 | 35.24 | 33.83 | 34.86 | 8,501,626 | +1.19(+3.52%) |
May 20, 2022 | 33.81 | 34.36 | 33.19 | 33.68 | 7,746,098 | +0.12(+0.37%) |
May 19, 2022 | 32.56 | 34.01 | 32.46 | 33.55 | 9,033,450 | +0.18(+0.53%) |
May 18, 2022 | 34.04 | 34.09 | 33.11 | 33.38 | 9,282,298 | -0.54(-1.59%) |
May 17, 2022 | 33.47 | 34.36 | 33.29 | 33.92 | 10,215,379 | +0.74(+2.24%) |
May 16, 2022 | 32.22 | 33.32 | 32.06 | 33.17 | 9,636,143 | +1.03(+3.22%) |
May 13, 2022 | 31.79 | 32.69 | 31.68 | 32.14 | 12,238,827 | +0.94(+3.00%) |
May 12, 2022 | 31.29 | 31.52 | 30.04 | 31.20 | 12,947,001 | -0.28(-0.90%) |
May 11, 2022 | 30.70 | 32.46 | 30.70 | 31.49 | 11,504,460 | +1.11(+3.67%) |
May 10, 2022 | 31.36 | 31.47 | 29.24 | 30.37 | 11,922,440 | -0.42(-1.35%) |
May 09, 2022 | 32.10 | 32.10 | 30.56 | 30.79 | 9,607,269 | -1.98(-6.05%) |
May 06, 2022 | 32.84 | 33.19 | 32.20 | 32.77 | 7,048,990 | +0.12(+0.38%) |
May 05, 2022 | 33.23 | 33.55 | 32.02 | 32.64 | 8,469,169 | -0.42(-1.28%) |
May 04, 2022 | 33.33 | 33.44 | 32.33 | 33.07 | 12,823,383 | +0.28(+0.86%) |
May 03, 2022 | 31.87 | 32.87 | 31.82 | 32.79 | 10,087,738 | +0.90(+2.83%) |
May 02, 2022 | 31.37 | 32.06 | 31.10 | 31.88 | 8,965,019 | +0.10(+0.31%) |
Apr 29, 2022 | 32.65 | 33.25 | 31.71 | 31.79 | 10,191,388 | -0.84(-2.58%) |
Apr 28, 2022 | 30.41 | 32.67 | 30.20 | 32.63 | 22,339,832 | +3.55(+12.20%) |
Apr 27, 2022 | 28.13 | 29.19 | 27.74 | 29.08 | 7,397,566 | +1.06(+3.79%) |
Apr 26, 2022 | 27.85 | 28.50 | 27.48 | 28.02 | 7,722,861 | +0.37(+1.34%) |
Apr 25, 2022 | 27.54 | 27.85 | 26.81 | 27.65 | 8,807,221 | -0.92(-3.22%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.44 | 28.57 | 6,380,451 | -0.88(-3.00%) |
Apr 21, 2022 | 30.73 | 31.03 | 29.28 | 29.45 | 7,181,529 | -1.08(-3.53%) |
Apr 20, 2022 | 30.38 | 30.69 | 30.17 | 30.53 | 5,799,803 | +0.41(+1.35%) |
Apr 19, 2022 | 29.98 | 30.63 | 29.88 | 30.12 | 5,695,250 | -0.18(-0.58%) |
Apr 18, 2022 | 30.02 | 30.61 | 29.87 | 30.30 | 5,202,206 | +0.44(+1.48%) |
Apr 14, 2022 | 29.51 | 30.07 | 29.43 | 29.86 | 4,680,600 | +0.25(+0.84%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.98 | 29.61 | 6,170,318 | +0.67(+2.32%) |
Apr 12, 2022 | 28.87 | 29.45 | 28.87 | 28.94 | 5,457,136 | +0.61(+2.15%) |
Apr 11, 2022 | 28.58 | 28.83 | 28.06 | 28.33 | 7,200,822 | -0.70(-2.41%) |
Apr 08, 2022 | 28.81 | 29.41 | 28.78 | 29.03 | 6,368,413 | +0.15(+0.52%) |
Apr 07, 2022 | 28.65 | 28.91 | 28.02 | 28.88 | 7,817,384 | +0.23(+0.80%) |
Apr 06, 2022 | 29.45 | 29.69 | 28.49 | 28.65 | 7,506,651 | -0.53(-1.82%) |
Apr 05, 2022 | 29.74 | 30.25 | 29.14 | 29.18 | 6,319,444 | -0.39(-1.32%) |
Apr 04, 2022 | 29.33 | 29.61 | 29.05 | 29.57 | 6,999,469 | +0.58(+2.01%) |
Apr 01, 2022 | 28.69 | 29.27 | 28.66 | 28.98 | 4,673,596 | +0.16(+0.55%) |
Mar 31, 2022 | 28.88 | 29.48 | 28.81 | 28.82 | 7,545,191 | -0.45(-1.54%) |
Mar 30, 2022 | 29.26 | 29.47 | 28.86 | 29.27 | 8,159,030 | +0.45(+1.56%) |
Mar 29, 2022 | 28.18 | 28.91 | 27.83 | 28.82 | 10,141,471 | -0.14(-0.49%) |
Mar 28, 2022 | 29.29 | 29.40 | 28.86 | 28.96 | 7,676,714 | -1.15(-3.82%) |
Mar 25, 2022 | 28.89 | 30.15 | 28.88 | 30.11 | 10,615,683 | +1.02(+3.50%) |
Mar 24, 2022 | 29.22 | 29.41 | 28.88 | 29.10 | 7,120,421 | -0.04(-0.15%) |
Mar 23, 2022 | 29.09 | 29.59 | 29.06 | 29.14 | 8,206,142 | +0.46(+1.60%) |
Mar 22, 2022 | 28.73 | 28.81 | 28.39 | 28.68 | 5,890,541 | -0.03(-0.09%) |
Mar 21, 2022 | 27.98 | 28.73 | 27.96 | 28.71 | 8,067,037 | +1.19(+4.31%) |
Mar 18, 2022 | 27.45 | 27.74 | 27.28 | 27.52 | 6,140,203 | -0.04(-0.16%) |
Mar 17, 2022 | 27.12 | 27.63 | 26.98 | 27.57 | 11,478,645 | +1.11(+4.18%) |
Mar 16, 2022 | 26.66 | 26.79 | 26.18 | 26.46 | 10,382,598 | +0.19(+0.71%) |
Mar 15, 2022 | 26.05 | 26.56 | 25.82 | 26.28 | 10,595,798 | -0.90(-3.32%) |
Mar 14, 2022 | 27.54 | 27.77 | 26.69 | 27.18 | 10,214,836 | -0.91(-3.24%) |
Mar 11, 2022 | 27.91 | 28.59 | 27.85 | 28.09 | 8,618,556 | +0.06(+0.22%) |
Mar 10, 2022 | 28.12 | 27.83 | 28.03 | 11,507,635 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.08 | 28.51 | 27.32 | 27.67 | 11,851,689 | -0.80(-2.80%) |
Mar 08, 2022 | 29.57 | 29.73 | 27.93 | 28.47 | 16,342,463 | -0.59(-2.04%) |
Mar 07, 2022 | 28.17 | 29.44 | 28.17 | 29.06 | 17,346,502 | +1.23(+4.42%) |
Mar 04, 2022 | 27.28 | 27.84 | 27.14 | 27.83 | 11,338,472 | +0.47(+1.71%) |
Mar 03, 2022 | 27.06 | 27.64 | 26.99 | 27.36 | 14,956,333 | +0.06(+0.23%) |
Mar 02, 2022 | 27.35 | 27.65 | 27.20 | 27.30 | 12,125,293 | +0.46(+1.72%) |
Mar 01, 2022 | 27.07 | 27.48 | 26.56 | 26.84 | 16,740,083 | +0.20(+0.75%) |
Feb 28, 2022 | 26.01 | 26.69 | 25.87 | 26.64 | 9,826,470 | +0.64(+2.45%) |
Feb 25, 2022 | 25.27 | 26.00 | 25.48 | 26.00 | 13,076,197 | +0.76(+3.01%) |
Feb 24, 2022 | 25.77 | 25.81 | 24.64 | 25.24 | 9,585,943 | -0.17(-0.65%) |
Feb 23, 2022 | 25.55 | 25.91 | 25.27 | 25.41 | 6,169,605 | +0.06(+0.24%) |
Feb 22, 2022 | 26.04 | 26.12 | 24.93 | 25.35 | 15,490,527 | -0.02(-0.07%) |
Feb 18, 2022 | 25.36 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.84 | 26.15 | 25.60 | 25.88 | 6,503,438 | +0.03(+0.10%) |
Feb 16, 2022 | 25.73 | 26.39 | 25.73 | 25.85 | 7,861,863 | +0.32(+1.26%) |
Feb 15, 2022 | 25.22 | 25.54 | 24.95 | 25.53 | 7,894,656 | -0.39(-1.51%) |
Feb 14, 2022 | 26.08 | 26.32 | 25.67 | 25.92 | 12,378,967 | -0.35(-1.33%) |
Feb 11, 2022 | 25.38 | 26.40 | 25.31 | 26.27 | 10,658,971 | +1.10(+4.37%) |
Feb 10, 2022 | 25.02 | 25.64 | 24.99 | 25.17 | 5,312,074 | -0.03(-0.14%) |
Feb 09, 2022 | 24.93 | 25.48 | 24.93 | 25.21 | 5,285,373 | +0.37(+1.48%) |
Feb 08, 2022 | 25.06 | 25.11 | 24.55 | 24.84 | 7,100,484 | -0.45(-1.79%) |
Feb 07, 2022 | 25.05 | 25.50 | 24.66 | 25.30 | 7,224,304 | +0.24(+0.94%) |
Feb 04, 2022 | 25.70 | 25.71 | 24.98 | 25.06 | 17,641,786 | -0.44(-1.71%) |
Feb 03, 2022 | 25.53 | 25.50 | 14,648,511 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.20 | 26.62 | 25.83 | 26.53 | 13,175,680 | +0.44(+1.67%) |
Feb 01, 2022 | 24.93 | 26.11 | 24.90 | 26.09 | 9,404,870 | +1.16(+4.66%) |
Jan 31, 2022 | 24.73 | 25.15 | 24.93 | 8,207,407 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.82 | 25.11 | 24.53 | 24.69 | 9,106,654 | -0.13(-0.53%) |
Jan 27, 2022 | 24.82 | 25.26 | 24.47 | 24.82 | 10,460,212 | +0.49(+2.01%) |
Jan 26, 2022 | 24.60 | 24.96 | 24.20 | 24.34 | 9,645,653 | +0.24(+1.01%) |
Jan 25, 2022 | 22.74 | 24.20 | 22.51 | 24.09 | 13,089,037 | +1.20(+5.22%) |
Jan 24, 2022 | 22.87 | 23.23 | 22.05 | 22.90 | 15,094,660 | -0.72(-3.07%) |
Jan 21, 2022 | 24.20 | 24.27 | 23.53 | 23.62 | 14,028,328 | -0.99(-4.04%) |
Jan 20, 2022 | 24.56 | 25.20 | 24.39 | 24.61 | 6,329,041 | -0.15(-0.60%) |
Jan 19, 2022 | 25.22 | 25.22 | 24.53 | 24.76 | 6,850,959 | -0.19(-0.77%) |
Jan 18, 2022 | 25.52 | 25.52 | 24.72 | 24.95 | 15,737,126 | +0.32(+1.31%) |
Jan 14, 2022 | 24.63 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.58 | 24.75 | 24.10 | 24.32 | 8,740,409 | -0.27(-1.10%) |
Jan 12, 2022 | 24.65 | 25.08 | 24.44 | 24.59 | 13,360,847 | +0.17(+0.71%) |
Jan 11, 2022 | 23.51 | 24.44 | 23.41 | 24.41 | 9,963,723 | +1.20(+5.15%) |
Jan 10, 2022 | 23.18 | 23.37 | 22.87 | 23.22 | 5,856,727 | +0.04(+0.19%) |
Jan 07, 2022 | 23.34 | 23.36 | 22.99 | 23.17 | 8,065,751 | -0.02(-0.08%) |
Jan 06, 2022 | 23.34 | 23.75 | 23.09 | 23.19 | 10,585,739 | +0.37(+1.61%) |
Jan 05, 2022 | 23.31 | 23.46 | 22.80 | 22.83 | 9,032,146 | +0.07(+0.31%) |
Jan 04, 2022 | 22.43 | 22.87 | 22.30 | 22.76 | 8,358,331 | +0.33(+1.48%) |
Jan 03, 2022 | 21.96 | 22.62 | 21.90 | 22.42 | 4,929,283 | +0.58(+2.68%) |
Dec 31, 2021 | 21.55 | 21.90 | 21.53 | 21.84 | 3,918,515 | +0.29(+1.34%) |
Dec 30, 2021 | 21.67 | 21.80 | 21.52 | 21.55 | 4,091,375 | -0.02(-0.08%) |
Dec 29, 2021 | 21.60 | 21.96 | 21.52 | 21.57 | 7,198,616 | -0.24(-1.08%) |
Dec 28, 2021 | 21.92 | 22.14 | 21.71 | 21.80 | 3,109,779 | -0.02(-0.08%) |
Dec 27, 2021 | 21.29 | 21.84 | 21.04 | 21.82 | 3,616,608 | +0.44(+2.04%) |
Dec 23, 2021 | 21.39 | 21.57 | 21.28 | 21.39 | 3,550,721 | +0.10(+0.45%) |
Dec 22, 2021 | 20.91 | 21.43 | 20.71 | 21.29 | 4,899,352 | +0.38(+1.79%) |
Dec 21, 2021 | 20.53 | 20.96 | 20.46 | 20.91 | 8,200,779 | +0.76(+3.77%) |
Dec 20, 2021 | 19.61 | 20.17 | 19.39 | 20.16 | 8,431,585 | -0.07(-0.35%) |
Dec 17, 2021 | 20.17 | 20.56 | 20.03 | 20.23 | 6,474,499 | -0.45(-2.15%) |
Dec 16, 2021 | 20.78 | 21.18 | 20.65 | 20.67 | 5,908,613 | +0.16(+0.77%) |
Dec 15, 2021 | 20.36 | 20.66 | 19.68 | 20.51 | 7,773,640 | +0.03(+0.17%) |
Dec 14, 2021 | 20.65 | 21.06 | 20.41 | 20.48 | 5,977,482 | -0.31(-1.47%) |
Dec 13, 2021 | 21.26 | 21.28 | 20.71 | 20.78 | 7,332,861 | -0.70(-3.25%) |
Dec 10, 2021 | 21.53 | 21.60 | 21.19 | 21.48 | 6,557,883 | +0.13(+0.61%) |
Dec 09, 2021 | 21.38 | 21.52 | 21.13 | 21.35 | 6,328,321 | -0.27(-1.25%) |
Dec 08, 2021 | 21.98 | 22.12 | 21.57 | 21.62 | 5,981,377 | -0.25(-1.16%) |
Dec 07, 2021 | 21.78 | 22.15 | 21.61 | 21.87 | 7,792,841 | +0.61(+2.87%) |
Dec 06, 2021 | 20.92 | 21.59 | 20.76 | 21.26 | 7,281,849 | +0.69(+3.35%) |
Dec 03, 2021 | 21.50 | 21.67 | 20.44 | 20.57 | 11,620,273 | -0.50(-2.36%) |
Dec 02, 2021 | 20.53 | 21.20 | 20.18 | 21.07 | 16,447,733 | +0.65(+3.21%) |