Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.71 | 35.83 | 34.47 | 35.48 | 10,052,370 | +0.46(+1.31%) |
Oct 28, 2022 | 35.51 | 35.70 | 34.18 | 35.02 | 11,022,329 | -0.31(-0.88%) |
Oct 27, 2022 | 36.19 | 36.49 | 35.14 | 35.33 | 14,929,659 | -0.20(-0.58%) |
Oct 26, 2022 | 34.76 | 36.16 | 34.45 | 35.53 | 17,491,962 | +1.46(+4.29%) |
Oct 25, 2022 | 33.95 | 35.17 | 33.21 | 34.07 | 22,022,550 | +0.39(+1.16%) |
Oct 24, 2022 | 33.20 | 33.85 | 32.89 | 33.68 | 17,554,778 | +0.68(+2.07%) |
Oct 21, 2022 | 31.15 | 33.26 | 31.09 | 33.00 | 18,038,880 | +2.16(+7.01%) |
Oct 20, 2022 | 31.67 | 31.69 | 30.47 | 30.84 | 11,389,746 | -0.29(-0.94%) |
Oct 19, 2022 | 30.16 | 31.24 | 29.96 | 31.13 | 12,668,857 | +1.46(+4.92%) |
Oct 18, 2022 | 29.60 | 30.09 | 28.84 | 29.67 | 9,027,958 | +0.46(+1.57%) |
Oct 17, 2022 | 29.37 | 29.90 | 28.82 | 29.21 | 8,078,741 | +0.56(+1.97%) |
Oct 14, 2022 | 29.78 | 30.19 | 28.63 | 28.65 | 11,489,445 | -1.66(-5.46%) |
Oct 13, 2022 | 28.74 | 30.71 | 28.64 | 30.30 | 14,391,884 | +1.28(+4.40%) |
Oct 12, 2022 | 28.58 | 29.26 | 28.15 | 29.03 | 9,143,116 | +0.23(+0.81%) |
Oct 11, 2022 | 28.17 | 29.69 | 27.95 | 28.79 | 11,174,723 | +0.01(+0.03%) |
Oct 10, 2022 | 29.55 | 30.11 | 28.60 | 28.78 | 9,786,032 | -0.84(-2.83%) |
Oct 07, 2022 | 29.22 | 30.31 | 28.61 | 29.62 | 17,937,392 | +0.58(+2.01%) |
Oct 06, 2022 | 28.17 | 29.27 | 28.17 | 29.04 | 13,905,252 | +0.56(+1.95%) |
Oct 05, 2022 | 27.27 | 28.71 | 27.14 | 28.48 | 15,292,597 | +1.09(+3.98%) |
Oct 04, 2022 | 26.26 | 27.48 | 25.93 | 27.39 | 17,977,660 | +1.69(+6.60%) |
Oct 03, 2022 | 25.32 | 25.83 | 25.19 | 25.70 | 10,535,703 | +1.71(+7.15%) |
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.98 | 9,593,641 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.19 | 24.00 | 9,609,819 | -0.10(-0.40%) |
Sep 28, 2022 | 23.50 | 24.27 | 23.22 | 24.10 | 12,023,119 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.92 | 23.14 | 13,108,847 | +0.44(+1.93%) |
Sep 26, 2022 | 23.94 | 23.95 | 22.70 | 22.71 | 11,781,395 | -1.24(-5.17%) |
Sep 23, 2022 | 25.11 | 25.11 | 23.46 | 23.94 | 16,041,896 | -2.28(-8.69%) |
Sep 22, 2022 | 26.90 | 27.18 | 26.11 | 26.22 | 7,064,877 | -0.16(-0.59%) |
Sep 21, 2022 | 27.36 | 27.64 | 26.35 | 26.38 | 6,919,287 | -0.53(-1.95%) |
Sep 20, 2022 | 27.37 | 27.41 | 26.51 | 26.90 | 8,280,366 | -0.73(-2.64%) |
Sep 19, 2022 | 26.54 | 27.76 | 26.46 | 27.63 | 7,578,338 | +0.18(+0.64%) |
Sep 16, 2022 | 28.17 | 28.27 | 26.95 | 27.46 | 17,293,362 | -1.18(-4.12%) |
Sep 15, 2022 | 28.80 | 29.26 | 28.47 | 28.64 | 7,023,294 | -0.97(-3.29%) |
Sep 14, 2022 | 28.77 | 29.86 | 28.67 | 29.61 | 8,102,605 | +1.22(+4.29%) |
Sep 13, 2022 | 28.92 | 29.80 | 28.23 | 28.39 | 7,290,856 | -1.10(-3.73%) |
Sep 12, 2022 | 29.32 | 29.67 | 28.94 | 29.49 | 11,736,987 | +0.60(+2.09%) |
Sep 09, 2022 | 28.43 | 29.03 | 28.25 | 28.89 | 8,074,403 | +1.22(+4.40%) |
Sep 08, 2022 | 28.15 | 28.33 | 27.62 | 27.67 | 8,082,617 | -0.26(-0.94%) |
Sep 07, 2022 | 28.02 | 28.32 | 27.62 | 27.94 | 9,752,656 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.55 | 28.45 | 28.75 | 7,893,121 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.55 | 28.64 | 29.11 | 9,390,524 | +1.04(+3.70%) |
Sep 01, 2022 | 28.57 | 28.83 | 27.82 | 28.08 | 8,549,300 | -1.15(-3.95%) |
Aug 31, 2022 | 28.69 | 30.07 | 28.52 | 29.23 | 11,602,151 | -0.21(-0.72%) |
Aug 30, 2022 | 30.26 | 30.43 | 29.14 | 29.44 | 9,930,852 | -1.50(-4.86%) |
Aug 29, 2022 | 30.24 | 31.35 | 30.00 | 30.95 | 9,690,764 | +0.78(+2.57%) |
Aug 26, 2022 | 30.84 | 31.25 | 30.14 | 30.17 | 5,900,408 | -0.75(-2.42%) |
Aug 25, 2022 | 31.00 | 31.37 | 30.63 | 30.92 | 9,009,675 | +0.20(+0.66%) |
Aug 24, 2022 | 30.22 | 30.91 | 30.09 | 30.72 | 10,439,631 | +0.43(+1.41%) |
Aug 23, 2022 | 28.94 | 30.87 | 28.90 | 30.29 | 18,702,268 | +1.97(+6.95%) |
Aug 22, 2022 | 28.14 | 28.59 | 27.27 | 28.32 | 9,404,469 | -0.19(-0.68%) |
Aug 19, 2022 | 28.67 | 28.84 | 28.39 | 28.51 | 8,888,360 | -0.43(-1.47%) |
Aug 18, 2022 | 28.01 | 28.95 | 27.88 | 28.94 | 11,366,093 | +1.58(+5.78%) |
Aug 17, 2022 | 27.10 | 27.52 | 26.65 | 27.36 | 12,624,162 | -0.01(-0.04%) |
Aug 16, 2022 | 27.90 | 28.23 | 26.98 | 27.37 | 9,327,161 | -0.25(-0.91%) |
Aug 15, 2022 | 27.50 | 27.78 | 26.98 | 27.62 | 8,643,794 | -1.05(-3.65%) |
Aug 12, 2022 | 28.46 | 28.73 | 27.94 | 28.67 | 8,821,404 | -0.02(-0.07%) |
Aug 11, 2022 | 28.18 | 28.86 | 28.14 | 28.69 | 8,629,116 | +1.13(+4.08%) |
Aug 10, 2022 | 27.43 | 27.87 | 26.63 | 27.56 | 7,997,822 | +0.10(+0.35%) |
Aug 09, 2022 | 27.70 | 28.12 | 27.19 | 27.47 | 6,733,781 | +0.30(+1.11%) |
Aug 08, 2022 | 27.06 | 27.54 | 27.02 | 27.16 | 5,884,612 | +0.20(+0.76%) |
Aug 05, 2022 | 26.06 | 27.36 | 25.89 | 26.96 | 8,839,548 | +0.50(+1.91%) |
Aug 04, 2022 | 27.36 | 27.51 | 26.33 | 26.46 | 11,369,492 | -1.13(-4.08%) |
Aug 03, 2022 | 28.27 | 28.29 | 27.28 | 27.58 | 11,351,181 | -0.16(-0.59%) |
Aug 02, 2022 | 27.40 | 28.17 | 27.15 | 27.75 | 7,724,296 | +0.40(+1.45%) |
Aug 01, 2022 | 27.70 | 27.76 | 26.77 | 27.35 | 11,607,385 | -1.08(-3.79%) |
Jul 29, 2022 | 28.32 | 28.56 | 27.81 | 28.43 | 9,961,318 | +0.64(+2.30%) |
Jul 28, 2022 | 28.28 | 28.49 | 27.12 | 27.79 | 8,252,812 | -0.24(-0.87%) |
Jul 27, 2022 | 27.60 | 28.20 | 26.94 | 28.03 | 8,051,965 | +0.82(+3.03%) |
Jul 26, 2022 | 27.95 | 28.22 | 26.87 | 27.20 | 8,961,290 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.59 | 27.57 | 9,419,716 | +0.93(+3.50%) |
Jul 22, 2022 | 27.56 | 28.04 | 26.56 | 26.64 | 10,942,854 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.57 | 26.50 | 27.30 | 11,898,366 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.82 | 28.39 | 13,708,237 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.58 | 17,234,076 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.62 | 27.99 | 13,015,603 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.19 | 26.38 | 27.03 | 10,594,766 | +0.50(+1.90%) |
Jul 14, 2022 | 26.35 | 26.60 | 25.53 | 26.52 | 11,390,228 | -0.93(-3.39%) |
Jul 13, 2022 | 27.27 | 28.48 | 27.17 | 27.46 | 8,928,442 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.98 | 27.13 | 27.75 | 10,585,312 | -0.74(-2.59%) |
Jul 11, 2022 | 28.49 | 28.89 | 28.16 | 28.48 | 7,847,085 | -0.47(-1.61%) |
Jul 08, 2022 | 29.60 | 29.67 | 28.71 | 28.95 | 6,484,825 | -0.05(-0.17%) |
Jul 07, 2022 | 28.58 | 29.30 | 28.52 | 29.00 | 9,506,928 | +1.44(+5.21%) |
Jul 06, 2022 | 27.59 | 28.34 | 26.51 | 27.56 | 14,791,469 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.48 | 28.03 | 18,376,454 | -2.46(-8.08%) |
Jul 01, 2022 | 30.60 | 30.78 | 29.15 | 30.49 | 8,786,702 | +0.07(+0.22%) |
Jun 30, 2022 | 30.48 | 31.56 | 30.13 | 30.42 | 11,314,574 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.89 | 31.08 | 31.22 | 9,860,956 | -0.98(-3.04%) |
Jun 28, 2022 | 32.07 | 32.60 | 31.69 | 32.20 | 12,257,261 | +0.93(+2.98%) |
Jun 27, 2022 | 30.51 | 31.34 | 30.22 | 31.27 | 11,929,913 | +1.24(+4.14%) |
Jun 24, 2022 | 29.59 | 30.49 | 29.12 | 30.03 | 23,665,578 | +0.88(+3.03%) |
Jun 23, 2022 | 31.15 | 31.36 | 28.79 | 29.14 | 16,135,942 | -1.99(-6.39%) |
Jun 22, 2022 | 30.46 | 31.64 | 30.15 | 31.13 | 16,415,247 | -1.42(-4.35%) |
Jun 21, 2022 | 31.73 | 32.99 | 31.47 | 32.55 | 14,453,596 | +1.80(+5.87%) |
Jun 17, 2022 | 32.45 | 32.79 | 30.50 | 30.74 | 22,490,640 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.47 | 20,586,560 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.03 | 34.55 | 13,269,553 | -1.03(-2.89%) |
Jun 14, 2022 | 37.10 | 37.45 | 34.94 | 35.58 | 10,694,154 | -0.83(-2.29%) |
Jun 13, 2022 | 37.65 | 37.82 | 35.66 | 36.41 | 12,687,706 | -2.87(-7.31%) |
Jun 10, 2022 | 39.73 | 40.17 | 38.55 | 39.28 | 10,204,321 | -1.67(-4.07%) |
Jun 09, 2022 | 40.91 | 41.56 | 40.52 | 40.95 | 9,471,275 | -0.74(-1.77%) |
Jun 08, 2022 | 41.30 | 42.68 | 41.02 | 41.69 | 10,570,169 | +0.43(+1.03%) |
Jun 07, 2022 | 39.91 | 41.40 | 39.74 | 41.26 | 9,024,538 | +1.17(+2.93%) |
Jun 06, 2022 | 40.84 | 41.15 | 39.90 | 40.09 | 7,343,562 | -0.61(-1.50%) |
Jun 03, 2022 | 39.84 | 40.84 | 39.53 | 40.70 | 6,944,792 | +0.88(+2.22%) |
Jun 02, 2022 | 39.89 | 40.23 | 39.26 | 39.82 | 9,292,503 | -0.35(-0.87%) |
Jun 01, 2022 | 39.73 | 40.65 | 39.32 | 40.17 | 10,710,341 | +0.87(+2.22%) |
May 31, 2022 | 40.45 | 40.83 | 38.58 | 39.29 | 31,341,578 | -0.72(-1.79%) |
May 27, 2022 | 38.45 | 40.10 | 38.30 | 40.01 | 9,447,178 | +1.16(+2.99%) |
May 26, 2022 | 37.95 | 39.27 | 37.87 | 38.85 | 10,823,939 | +1.34(+3.56%) |
May 25, 2022 | 37.27 | 37.90 | 36.90 | 37.51 | 9,189,428 | +0.29(+0.78%) |
May 24, 2022 | 36.44 | 37.49 | 36.14 | 37.22 | 8,116,881 | +0.15(+0.39%) |
May 23, 2022 | 35.83 | 37.23 | 35.67 | 37.08 | 9,894,573 | +1.58(+4.44%) |
May 20, 2022 | 35.47 | 36.24 | 34.65 | 35.50 | 10,021,728 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.51 | 33.62 | 34.88 | 8,760,913 | +0.06(+0.17%) |
May 18, 2022 | 37.00 | 37.09 | 34.23 | 34.82 | 9,877,345 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.11 | 36.31 | 36.64 | 13,195,480 | +0.30(+0.83%) |
May 16, 2022 | 35.04 | 36.55 | 35.03 | 36.34 | 12,846,371 | +1.42(+4.07%) |
May 13, 2022 | 34.11 | 35.16 | 34.07 | 34.92 | 10,463,353 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.45 | 32.48 | 33.43 | 10,684,876 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,918,475 | +0.38(+1.14%) |
May 10, 2022 | 32.89 | 33.95 | 32.29 | 33.18 | 9,687,405 | +0.91(+2.82%) |
May 09, 2022 | 35.13 | 35.24 | 32.21 | 32.27 | 14,287,322 | -3.86(-10.68%) |
May 06, 2022 | 36.10 | 36.24 | 35.10 | 36.13 | 10,185,654 | +0.64(+1.80%) |
May 05, 2022 | 37.19 | 37.35 | 34.75 | 35.49 | 12,605,470 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.96 | 35.07 | 36.84 | 10,696,781 | +1.36(+3.85%) |
May 03, 2022 | 34.92 | 35.76 | 34.69 | 35.47 | 7,293,348 | +0.69(+1.97%) |
May 02, 2022 | 34.12 | 35.20 | 33.94 | 34.79 | 9,291,464 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.81 | 34.15 | 34.46 | 9,717,045 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.97 | 35.52 | 9,477,328 | +0.75(+2.17%) |
Apr 27, 2022 | 34.42 | 35.27 | 33.77 | 34.77 | 11,497,357 | +0.79(+2.33%) |
Apr 26, 2022 | 34.41 | 35.55 | 33.75 | 33.97 | 11,761,078 | -0.20(-0.59%) |
Apr 25, 2022 | 35.04 | 35.15 | 32.68 | 34.18 | 20,148,236 | -2.28(-6.26%) |
Apr 22, 2022 | 37.39 | 38.31 | 36.32 | 36.46 | 14,108,124 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.68 | 14,898,793 | -0.63(-1.64%) |
Apr 20, 2022 | 39.64 | 39.73 | 37.95 | 38.31 | 20,526,380 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.21 | 39.45 | 39.96 | 17,341,608 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.87 | 39.48 | 40.28 | 13,619,834 | +0.85(+2.16%) |
Apr 14, 2022 | 38.97 | 39.69 | 38.57 | 39.43 | 7,834,746 | +0.55(+1.42%) |
Apr 13, 2022 | 38.74 | 39.20 | 38.16 | 38.88 | 7,821,587 | +0.64(+1.67%) |
Apr 12, 2022 | 38.38 | 39.43 | 38.05 | 38.24 | 10,697,160 | +0.45(+1.20%) |
Apr 11, 2022 | 38.29 | 38.31 | 37.58 | 37.78 | 14,552,729 | -0.85(-2.20%) |
Apr 08, 2022 | 36.94 | 38.69 | 36.90 | 38.64 | 12,238,264 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.77 | 35.38 | 36.52 | 7,939,742 | +0.39(+1.07%) |
Apr 06, 2022 | 36.93 | 37.19 | 35.79 | 36.13 | 9,694,660 | -0.17(-0.48%) |
Apr 05, 2022 | 37.41 | 38.28 | 36.28 | 36.30 | 9,150,995 | -1.20(-3.20%) |
Apr 04, 2022 | 37.50 | 37.72 | 36.82 | 37.50 | 10,260,863 | +0.18(+0.49%) |
Apr 01, 2022 | 36.74 | 37.83 | 36.66 | 37.32 | 7,935,244 | +0.69(+1.88%) |
Mar 31, 2022 | 36.78 | 37.83 | 36.52 | 36.63 | 9,431,801 | -0.63(-1.69%) |
Mar 30, 2022 | 36.95 | 37.33 | 36.50 | 37.26 | 9,230,315 | +0.65(+1.77%) |
Mar 29, 2022 | 34.85 | 36.83 | 34.10 | 36.61 | 10,466,915 | +0.51(+1.42%) |
Mar 28, 2022 | 36.54 | 36.58 | 35.76 | 36.10 | 9,766,312 | -1.53(-4.06%) |
Mar 25, 2022 | 36.42 | 37.73 | 36.28 | 37.63 | 11,157,997 | +1.18(+3.24%) |
Mar 24, 2022 | 36.66 | 37.44 | 36.31 | 36.45 | 10,376,106 | -0.38(-1.02%) |
Mar 23, 2022 | 36.57 | 37.24 | 36.36 | 36.83 | 10,852,243 | +0.95(+2.64%) |
Mar 22, 2022 | 36.01 | 36.24 | 35.52 | 35.88 | 10,346,684 | -0.47(-1.30%) |
Mar 21, 2022 | 35.67 | 36.84 | 35.57 | 36.35 | 13,318,992 | +1.49(+4.27%) |
Mar 18, 2022 | 34.64 | 35.06 | 34.04 | 34.86 | 17,654,670 | +0.15(+0.42%) |
Mar 17, 2022 | 33.81 | 34.82 | 33.37 | 34.72 | 14,409,236 | +1.83(+5.56%) |
Mar 16, 2022 | 33.61 | 34.15 | 32.21 | 32.89 | 15,367,832 | -0.77(-2.30%) |
Mar 15, 2022 | 33.36 | 34.39 | 32.92 | 33.66 | 14,265,252 | -1.51(-4.29%) |
Mar 14, 2022 | 35.07 | 35.47 | 33.93 | 35.17 | 13,401,351 | -1.02(-2.81%) |
Mar 11, 2022 | 35.84 | 36.80 | 35.52 | 36.19 | 18,224,054 | -0.52(-1.42%) |
Mar 10, 2022 | 34.41 | 36.81 | 36.71 | 23,619,776 | +3.01(+8.93%) | |
Mar 09, 2022 | 34.13 | 34.36 | 32.26 | 33.70 | 27,360,456 | -1.86(-5.22%) |
Mar 08, 2022 | 35.98 | 38.09 | 34.73 | 35.56 | 35,505,072 | +0.50(+1.44%) |
Mar 07, 2022 | 33.18 | 36.25 | 33.13 | 35.06 | 28,981,310 | +2.04(+6.18%) |
Mar 04, 2022 | 31.91 | 33.04 | 31.86 | 33.02 | 15,262,569 | +0.75(+2.34%) |
Mar 03, 2022 | 31.52 | 32.34 | 31.40 | 32.26 | 12,050,883 | +0.41(+1.28%) |
Mar 02, 2022 | 31.84 | 32.22 | 31.25 | 31.86 | 19,654,364 | +0.79(+2.55%) |
Mar 01, 2022 | 32.87 | 32.92 | 30.00 | 31.06 | 20,224,804 | -1.26(-3.89%) |
Feb 28, 2022 | 31.17 | 32.33 | 30.86 | 32.32 | 17,166,068 | +0.96(+3.07%) |
Feb 25, 2022 | 30.25 | 31.39 | 30.19 | 31.36 | 14,295,706 | +1.02(+3.37%) |
Feb 24, 2022 | 31.23 | 31.30 | 29.56 | 30.33 | 18,940,248 | -0.20(-0.66%) |
Feb 23, 2022 | 30.48 | 30.84 | 30.20 | 30.54 | 7,504,511 | +0.21(+0.70%) |
Feb 22, 2022 | 31.95 | 32.04 | 29.94 | 30.32 | 15,260,541 | -0.77(-2.48%) |
Feb 18, 2022 | 31.10 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 32.01 | 32.38 | 31.51 | 31.78 | 11,615,705 | -0.58(-1.79%) |
Feb 16, 2022 | 31.71 | 33.08 | 31.65 | 32.36 | 13,563,625 | +1.01(+3.23%) |
Feb 15, 2022 | 30.29 | 31.43 | 29.93 | 31.35 | 11,222,278 | +0.15(+0.49%) |
Feb 14, 2022 | 32.29 | 32.29 | 30.95 | 31.19 | 9,830,959 | -1.12(-3.46%) |
Feb 11, 2022 | 31.42 | 32.42 | 31.21 | 32.31 | 13,218,274 | +1.07(+3.42%) |
Feb 10, 2022 | 31.31 | 32.28 | 31.01 | 31.24 | 10,443,466 | -0.23(-0.73%) |
Feb 09, 2022 | 30.81 | 31.68 | 30.61 | 31.47 | 10,463,262 | +0.86(+2.80%) |
Feb 08, 2022 | 31.13 | 31.34 | 30.26 | 30.61 | 11,366,654 | -0.72(-2.31%) |
Feb 07, 2022 | 30.45 | 31.66 | 30.12 | 31.34 | 12,899,524 | +0.55(+1.78%) |
Feb 04, 2022 | 30.32 | 31.24 | 30.19 | 30.79 | 17,514,252 | +0.69(+2.31%) |
Feb 03, 2022 | 30.26 | 30.30 | 29.58 | 30.09 | 17,209,538 | -0.18(-0.61%) |
Feb 02, 2022 | 30.22 | 30.40 | 29.83 | 30.28 | 13,229,862 | +0.04(+0.13%) |
Feb 01, 2022 | 29.36 | 30.40 | 29.21 | 30.24 | 14,596,919 | +0.61(+2.05%) |
Jan 31, 2022 | 29.87 | 30.19 | 29.63 | 12,975,417 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.73 | 29.48 | 30.23 | 15,027,567 | +0.51(+1.72%) |
Jan 27, 2022 | 30.13 | 30.97 | 29.23 | 29.72 | 17,583,892 | +0.03(+0.10%) |
Jan 26, 2022 | 29.83 | 30.44 | 29.21 | 29.69 | 19,461,550 | +0.20(+0.69%) |
Jan 25, 2022 | 27.40 | 29.98 | 26.96 | 29.49 | 26,327,520 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.63 | 25.31 | 27.56 | 19,581,000 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.17 | 26.55 | 14,900,832 | -0.58(-2.13%) |
Jan 20, 2022 | 27.22 | 27.90 | 27.04 | 27.12 | 12,847,640 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.95 | 27.36 | 10,812,091 | -0.21(-0.77%) |
Jan 18, 2022 | 27.95 | 28.15 | 27.28 | 27.57 | 12,754,679 | -0.14(-0.49%) |
Jan 14, 2022 | 27.70 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.70 | 27.26 | 26.57 | 26.92 | 15,462,877 | +0.47(+1.79%) |
Jan 12, 2022 | 26.38 | 26.56 | 26.14 | 26.45 | 12,970,625 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,748,821 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.33 | 24.44 | 24.92 | 11,008,913 | -0.16(-0.65%) |
Jan 07, 2022 | 24.74 | 25.30 | 24.52 | 25.08 | 8,419,104 | +0.40(+1.60%) |
Jan 06, 2022 | 25.04 | 25.25 | 24.52 | 24.69 | 9,317,276 | +0.41(+1.71%) |
Jan 05, 2022 | 24.80 | 25.01 | 24.24 | 24.27 | 12,180,762 | -0.24(-0.98%) |
Jan 04, 2022 | 23.95 | 24.90 | 23.83 | 24.51 | 18,399,638 | +1.39(+6.00%) |
Jan 03, 2022 | 22.30 | 23.18 | 22.18 | 23.12 | 9,543,763 | +1.08(+4.90%) |
Dec 31, 2021 | 21.81 | 22.19 | 21.79 | 22.04 | 5,139,190 | +0.11(+0.48%) |
Dec 30, 2021 | 22.07 | 22.34 | 21.88 | 21.94 | 5,966,758 | -0.17(-0.78%) |
Dec 29, 2021 | 22.14 | 22.40 | 21.86 | 22.11 | 7,472,715 | -0.11(-0.48%) |
Dec 28, 2021 | 22.29 | 22.62 | 22.09 | 22.22 | 4,261,464 | -0.12(-0.52%) |
Dec 27, 2021 | 21.84 | 22.35 | 21.49 | 22.33 | 6,501,918 | +0.44(+2.03%) |
Dec 23, 2021 | 22.02 | 22.24 | 21.88 | 21.89 | 3,584,992 | -0.02(-0.09%) |
Dec 22, 2021 | 21.79 | 22.15 | 21.49 | 21.91 | 5,455,626 | +0.07(+0.31%) |
Dec 21, 2021 | 21.26 | 21.94 | 21.26 | 21.84 | 7,390,122 | +0.83(+3.95%) |
Dec 20, 2021 | 20.62 | 21.07 | 20.30 | 21.01 | 8,602,620 | -0.30(-1.40%) |
Dec 17, 2021 | 21.49 | 21.69 | 20.95 | 21.31 | 15,492,800 | -0.43(-1.99%) |
Dec 16, 2021 | 21.81 | 22.32 | 21.67 | 21.75 | 6,843,336 | +0.28(+1.30%) |
Dec 15, 2021 | 21.57 | 21.67 | 20.73 | 21.47 | 9,399,114 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.56 | 21.67 | 11,779,103 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,749,553 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.11 | 22.41 | 23.07 | 9,859,483 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.64 | 7,299,526 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.93 | 7,563,198 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.84 | 22.08 | 22.51 | 8,195,240 | +0.79(+3.63%) |
Dec 06, 2021 | 21.51 | 22.11 | 21.25 | 21.72 | 9,863,954 | +0.56(+2.64%) |
Dec 03, 2021 | 21.52 | 21.70 | 20.86 | 21.16 | 9,516,612 | -0.02(-0.09%) |
Dec 02, 2021 | 20.25 | 21.25 | 19.98 | 21.18 | 11,669,949 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,612,845 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,713,262 | -0.63(-2.97%) |
Nov 29, 2021 | 21.54 | 21.70 | 21.07 | 21.41 | 10,046,799 | +0.58(+2.77%) |
Nov 26, 2021 | 20.71 | 20.91 | 20.42 | 20.83 | 11,382,367 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.74 | 21.81 | 22.34 | 6,982,361 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.40 | 21.83 | 22.10 | 12,306,429 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.44 | 10,666,976 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.49 | 20.86 | 21.20 | 15,052,225 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.22 | 21.87 | 21.90 | 8,508,173 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,920,619 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.03 | 22.46 | 22.71 | 7,853,320 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.27 | 22.51 | 6,232,178 | -0.16(-0.72%) |
Nov 12, 2021 | 22.68 | 22.83 | 22.37 | 22.68 | 7,479,665 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.70 | 22.82 | 10,121,109 | -0.11(-0.46%) |
Nov 10, 2021 | 24.03 | 22.93 | 11,062,897 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.05 | 24.21 | 23.45 | 24.13 | 7,497,350 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,882,809 | +0.41(+1.74%) |
Nov 05, 2021 | 24.02 | 24.25 | 23.68 | 23.75 | 7,716,216 | +0.16(+0.69%) |
Nov 04, 2021 | 24.33 | 24.63 | 23.21 | 23.59 | 10,420,624 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.33 | 23.56 | 23.78 | 10,300,509 | -0.63(-2.60%) |
Nov 02, 2021 | 24.39 | 24.58 | 24.25 | 24.42 | 6,169,503 | -0.19(-0.78%) |