Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.68 | 28.77 | 28.38 | 28.47 | 15,859,150 | -0.16(-0.55%) |
Oct 28, 2022 | 28.44 | 28.77 | 28.28 | 28.63 | 14,474,902 | +0.40(+1.42%) |
Oct 27, 2022 | 28.35 | 28.75 | 28.18 | 28.23 | 14,391,023 | +0.04(+0.14%) |
Oct 26, 2022 | 28.49 | 28.78 | 28.09 | 28.19 | 21,517,634 | +0.01(+0.03%) |
Oct 25, 2022 | 27.66 | 28.25 | 27.60 | 28.18 | 20,067,798 | +0.59(+2.13%) |
Oct 24, 2022 | 27.19 | 27.96 | 27.18 | 27.59 | 21,506,044 | +0.61(+2.25%) |
Oct 21, 2022 | 27.18 | 27.91 | 26.42 | 26.98 | 29,979,824 | +0.45(+1.70%) |
Oct 20, 2022 | 26.77 | 27.28 | 26.25 | 26.53 | 21,347,232 | -0.82(-3.01%) |
Oct 19, 2022 | 27.45 | 27.67 | 27.14 | 27.36 | 15,764,678 | -0.48(-1.73%) |
Oct 18, 2022 | 28.10 | 28.35 | 27.55 | 27.84 | 16,746,642 | +0.25(+0.92%) |
Oct 17, 2022 | 27.30 | 27.69 | 27.27 | 27.58 | 18,126,076 | +0.82(+3.08%) |
Oct 14, 2022 | 27.29 | 27.34 | 26.64 | 26.76 | 15,801,370 | -0.19(-0.69%) |
Oct 13, 2022 | 25.63 | 27.20 | 25.28 | 26.95 | 18,968,756 | +0.83(+3.19%) |
Oct 12, 2022 | 26.03 | 26.63 | 25.97 | 26.11 | 14,046,534 | +0.14(+0.53%) |
Oct 11, 2022 | 25.95 | 26.28 | 25.81 | 25.98 | 18,442,910 | -0.08(-0.30%) |
Oct 10, 2022 | 26.39 | 26.69 | 26.03 | 26.05 | 16,393,918 | -0.18(-0.67%) |
Oct 07, 2022 | 26.54 | 26.69 | 26.09 | 26.23 | 14,786,241 | -0.58(-2.16%) |
Oct 06, 2022 | 27.23 | 27.32 | 26.78 | 26.81 | 15,478,722 | -0.45(-1.65%) |
Oct 05, 2022 | 27.21 | 27.49 | 26.87 | 27.26 | 16,358,827 | -0.29(-1.07%) |
Oct 04, 2022 | 27.22 | 27.63 | 27.22 | 27.55 | 15,851,384 | +0.69(+2.55%) |
Oct 03, 2022 | 26.48 | 27.07 | 26.37 | 26.87 | 16,365,309 | +0.76(+2.93%) |
Sep 30, 2022 | 26.61 | 26.71 | 26.07 | 26.10 | 24,636,144 | -0.54(-2.02%) |
Sep 29, 2022 | 26.81 | 26.85 | 26.24 | 26.64 | 15,745,016 | -0.43(-1.59%) |
Sep 28, 2022 | 26.37 | 27.21 | 26.31 | 27.07 | 18,683,682 | +0.40(+1.51%) |
Sep 27, 2022 | 26.90 | 27.18 | 26.36 | 26.67 | 18,862,164 | -0.21(-0.77%) |
Sep 26, 2022 | 27.00 | 27.23 | 26.68 | 26.88 | 17,605,188 | -0.25(-0.90%) |
Sep 23, 2022 | 27.96 | 28.01 | 26.93 | 27.12 | 24,437,430 | -0.87(-3.12%) |
Sep 22, 2022 | 28.40 | 28.46 | 27.93 | 27.99 | 17,509,122 | -0.56(-1.96%) |
Sep 21, 2022 | 29.11 | 29.39 | 28.55 | 28.55 | 13,047,869 | -0.32(-1.12%) |
Sep 20, 2022 | 28.88 | 29.06 | 28.48 | 28.88 | 18,004,340 | -0.40(-1.37%) |
Sep 19, 2022 | 28.73 | 29.31 | 28.67 | 29.28 | 19,781,624 | +0.38(+1.32%) |
Sep 16, 2022 | 28.81 | 29.20 | 28.32 | 28.89 | 49,493,236 | -0.67(-2.25%) |
Sep 15, 2022 | 30.67 | 30.83 | 29.43 | 29.56 | 35,481,200 | -1.04(-3.39%) |
Sep 14, 2022 | 30.55 | 30.70 | 29.81 | 30.60 | 23,513,644 | -0.32(-1.05%) |
Sep 13, 2022 | 31.64 | 31.69 | 30.80 | 30.92 | 14,447,428 | -1.25(-3.90%) |
Sep 12, 2022 | 32.09 | 32.26 | 31.82 | 32.18 | 14,156,596 | +0.21(+0.64%) |
Sep 09, 2022 | 31.70 | 32.09 | 31.64 | 31.97 | 14,126,417 | +0.41(+1.30%) |
Sep 08, 2022 | 31.10 | 31.58 | 30.99 | 31.56 | 15,689,973 | +0.31(+1.00%) |
Sep 07, 2022 | 30.85 | 31.46 | 30.76 | 31.25 | 11,688,635 | +0.39(+1.27%) |
Sep 06, 2022 | 30.61 | 31.13 | 30.53 | 30.85 | 16,481,615 | +0.25(+0.80%) |
Sep 02, 2022 | 31.31 | 31.32 | 30.43 | 30.61 | 11,159,302 | -0.36(-1.17%) |
Sep 01, 2022 | 30.87 | 31.08 | 30.59 | 30.97 | 10,709,108 | -0.04(-0.13%) |
Aug 31, 2022 | 31.26 | 31.26 | 30.76 | 31.01 | 13,945,793 | -0.02(-0.06%) |
Aug 30, 2022 | 31.88 | 31.96 | 30.89 | 31.03 | 15,868,436 | -0.93(-2.91%) |
Aug 29, 2022 | 31.76 | 32.28 | 31.66 | 31.96 | 9,634,049 | +0.09(+0.28%) |
Aug 26, 2022 | 33.13 | 33.29 | 31.82 | 31.87 | 13,835,893 | -1.32(-3.97%) |
Aug 25, 2022 | 33.11 | 33.24 | 32.88 | 33.19 | 6,943,712 | +0.35(+1.07%) |
Aug 24, 2022 | 32.75 | 33.11 | 32.70 | 32.84 | 13,955,563 | -0.01(-0.03%) |
Aug 23, 2022 | 32.77 | 33.07 | 32.63 | 32.85 | 13,294,619 | +0.07(+0.21%) |
Aug 22, 2022 | 32.64 | 32.88 | 32.61 | 32.78 | 21,301,392 | -0.26(-0.80%) |
Aug 19, 2022 | 33.30 | 33.40 | 33.00 | 33.05 | 12,728,866 | -0.51(-1.51%) |
Aug 18, 2022 | 33.81 | 33.90 | 33.43 | 33.55 | 13,912,800 | -0.13(-0.38%) |
Aug 17, 2022 | 33.41 | 33.87 | 33.14 | 33.68 | 12,460,940 | +0.04(+0.12%) |
Aug 16, 2022 | 33.21 | 33.72 | 33.19 | 33.64 | 13,065,961 | +0.29(+0.88%) |
Aug 15, 2022 | 33.51 | 33.57 | 33.12 | 33.35 | 13,505,752 | -0.21(-0.61%) |
Aug 12, 2022 | 33.46 | 33.58 | 33.32 | 33.55 | 12,162,882 | +0.19(+0.56%) |
Aug 11, 2022 | 33.35 | 33.91 | 33.32 | 33.37 | 14,723,473 | +0.10(+0.29%) |
Aug 10, 2022 | 32.44 | 33.39 | 32.39 | 33.27 | 17,232,540 | +1.36(+4.25%) |
Aug 09, 2022 | 32.20 | 32.24 | 31.88 | 31.91 | 14,476,397 | -0.15(-0.46%) |
Aug 08, 2022 | 32.63 | 32.66 | 32.03 | 32.06 | 15,036,674 | -0.28(-0.88%) |
Aug 05, 2022 | 31.79 | 32.38 | 31.79 | 32.34 | 11,746,359 | +0.27(+0.85%) |
Aug 04, 2022 | 31.99 | 32.30 | 31.80 | 32.07 | 10,922,482 | +0.32(+1.02%) |
Aug 03, 2022 | 31.46 | 31.84 | 31.37 | 31.75 | 9,385,728 | +0.34(+1.09%) |
Aug 02, 2022 | 31.89 | 31.89 | 31.40 | 31.40 | 13,656,794 | -0.44(-1.38%) |
Aug 01, 2022 | 31.21 | 31.93 | 31.16 | 31.84 | 12,027,899 | +0.26(+0.84%) |
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,800,341 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.98 | 13,659,144 | -0.12(-0.38%) |
Jul 27, 2022 | 30.43 | 31.16 | 30.39 | 31.09 | 16,663,836 | +0.65(+2.15%) |
Jul 26, 2022 | 30.54 | 30.77 | 30.40 | 30.44 | 13,308,142 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.11 | 30.62 | 11,118,964 | +0.45(+1.49%) |
Jul 22, 2022 | 30.12 | 30.90 | 30.10 | 30.17 | 21,522,486 | -0.10(-0.32%) |
Jul 21, 2022 | 29.57 | 30.53 | 29.37 | 30.27 | 27,606,924 | +1.23(+4.24%) |
Jul 20, 2022 | 28.82 | 29.14 | 28.70 | 29.04 | 14,662,528 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.42 | 29.03 | 20,083,322 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.62 | 28.13 | 28.16 | 13,743,711 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.91 | 28.19 | 16,250,438 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.96 | 27.53 | 12,762,984 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.31 | 27.58 | 22,791,066 | -0.19(-0.67%) |
Jul 12, 2022 | 27.91 | 27.97 | 27.49 | 27.76 | 14,905,649 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.03 | 28.18 | 12,257,321 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.32 | 10,011,787 | -0.24(-0.85%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,286,424 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.39 | 27.92 | 28.22 | 14,041,816 | +0.37(+1.33%) |
Jul 05, 2022 | 28.32 | 28.32 | 27.44 | 27.85 | 23,624,092 | -0.81(-2.83%) |
Jul 01, 2022 | 28.42 | 28.85 | 28.16 | 28.66 | 14,215,429 | +0.27(+0.96%) |
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.39 | 17,142,530 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.45 | 17,799,516 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.41 | 28.46 | 13,435,243 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,996,346 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 29.00 | 28.15 | 28.88 | 24,837,404 | +0.84(+3.00%) |
Jun 23, 2022 | 28.38 | 28.38 | 27.78 | 28.04 | 18,875,184 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,531,454 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.32 | 17,415,562 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,498,200 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.38 | 16,915,660 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.28 | 28.31 | 28.74 | 15,775,921 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.44 | 28.66 | 15,244,791 | -0.12(-0.41%) |
Jun 13, 2022 | 29.16 | 29.31 | 28.67 | 28.78 | 19,139,084 | -0.82(-2.77%) |
Jun 10, 2022 | 30.04 | 30.13 | 29.42 | 29.60 | 13,528,329 | -0.85(-2.79%) |
Jun 09, 2022 | 30.92 | 31.22 | 30.44 | 30.45 | 11,392,437 | -0.63(-2.01%) |
Jun 08, 2022 | 31.52 | 31.67 | 30.94 | 31.07 | 15,166,358 | -0.73(-2.30%) |
Jun 07, 2022 | 30.92 | 31.87 | 30.67 | 31.81 | 11,550,792 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.60 | 31.12 | 31.40 | 13,008,481 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.75 | 31.32 | 31.37 | 17,460,586 | -0.47(-1.47%) |
Jun 02, 2022 | 31.32 | 31.87 | 31.04 | 31.83 | 14,166,749 | +0.58(+1.84%) |
Jun 01, 2022 | 31.25 | 31.48 | 31.05 | 31.26 | 15,605,638 | +0.21(+0.66%) |
May 31, 2022 | 31.28 | 31.30 | 30.80 | 31.05 | 32,557,034 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.94 | 31.31 | 12,793,815 | +0.56(+1.81%) |
May 26, 2022 | 30.56 | 31.21 | 30.23 | 30.75 | 20,294,892 | +0.42(+1.38%) |
May 25, 2022 | 30.09 | 30.43 | 29.93 | 30.33 | 22,864,672 | +0.23(+0.78%) |
May 24, 2022 | 30.17 | 30.29 | 29.78 | 30.10 | 19,152,324 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.54 | 30.02 | 30.41 | 17,797,662 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.46 | 29.50 | 30.13 | 22,399,456 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.13 | 34,392,684 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,995,096 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,995,464 | +0.49(+1.50%) |
May 16, 2022 | 32.31 | 32.75 | 32.12 | 32.39 | 18,330,734 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.99 | 32.21 | 32.55 | 11,614,623 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,770,950 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.89 | 31.86 | 32.30 | 17,393,490 | +0.38(+1.19%) |
May 10, 2022 | 33.13 | 33.17 | 31.71 | 31.92 | 25,349,878 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.74 | 18,082,482 | -1.13(-3.34%) |
May 06, 2022 | 33.83 | 34.11 | 32.80 | 33.87 | 23,791,712 | +0.13(+0.38%) |
May 05, 2022 | 34.17 | 34.38 | 33.42 | 33.74 | 14,384,742 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.62 | 33.50 | 34.57 | 14,791,766 | +0.94(+2.81%) |
May 03, 2022 | 33.45 | 33.92 | 33.20 | 33.62 | 12,454,285 | +0.23(+0.70%) |
May 02, 2022 | 33.54 | 33.73 | 32.77 | 33.39 | 14,039,157 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.44 | 16,524,380 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.51 | 34.29 | 13,206,245 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,598,752 | +0.36(+1.08%) |
Apr 26, 2022 | 33.77 | 33.79 | 33.19 | 33.21 | 11,002,085 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.79 | 32.93 | 33.73 | 12,033,105 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.32 | 33.59 | 33.61 | 21,595,240 | -1.73(-4.90%) |
Apr 21, 2022 | 36.42 | 37.17 | 35.05 | 35.35 | 17,927,380 | +0.97(+2.83%) |
Apr 20, 2022 | 34.56 | 34.88 | 34.28 | 34.37 | 14,334,101 | +0.01(+0.03%) |
Apr 19, 2022 | 33.92 | 34.39 | 33.82 | 34.36 | 13,097,876 | +0.53(+1.55%) |
Apr 18, 2022 | 33.79 | 34.27 | 33.68 | 33.84 | 10,503,929 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.27 | 33.94 | 34.14 | 13,070,796 | +0.17(+0.49%) |
Apr 13, 2022 | 33.53 | 34.08 | 33.53 | 33.97 | 8,757,040 | +0.47(+1.39%) |
Apr 12, 2022 | 33.47 | 33.97 | 33.29 | 33.51 | 14,141,076 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.15 | 33.34 | 11,451,297 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.77 | 33.02 | 33.43 | 11,483,359 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.83 | 14,088,004 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.35 | 33.55 | 33.76 | 14,872,692 | -0.58(-1.70%) |
Apr 05, 2022 | 34.66 | 35.76 | 34.29 | 34.34 | 15,296,889 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.73 | 33.92 | 34.67 | 12,043,402 | +0.10(+0.28%) |
Apr 01, 2022 | 36.77 | 36.78 | 34.31 | 34.58 | 21,606,908 | -1.89(-5.18%) |
Mar 31, 2022 | 36.84 | 37.06 | 36.46 | 36.47 | 16,620,313 | -0.34(-0.93%) |
Mar 30, 2022 | 36.76 | 36.99 | 36.44 | 36.81 | 9,034,270 | +0.12(+0.32%) |
Mar 29, 2022 | 36.73 | 36.85 | 36.18 | 36.69 | 15,655,819 | +0.15(+0.40%) |
Mar 28, 2022 | 35.91 | 36.57 | 35.66 | 36.54 | 16,201,962 | +0.59(+1.65%) |
Mar 25, 2022 | 35.76 | 35.97 | 35.49 | 35.95 | 8,820,500 | +0.23(+0.65%) |
Mar 24, 2022 | 35.61 | 36.07 | 35.39 | 35.72 | 11,708,959 | +0.28(+0.80%) |
Mar 23, 2022 | 35.80 | 35.96 | 35.38 | 35.43 | 19,890,890 | -0.38(-1.06%) |
Mar 22, 2022 | 35.93 | 36.08 | 35.53 | 35.81 | 21,167,000 | -0.08(-0.22%) |
Mar 21, 2022 | 35.13 | 36.12 | 35.13 | 35.89 | 15,726,949 | +0.54(+1.51%) |
Mar 18, 2022 | 35.31 | 35.40 | 34.98 | 35.36 | 23,645,262 | +0.01(+0.03%) |
Mar 17, 2022 | 35.10 | 35.37 | 34.41 | 35.35 | 18,254,144 | +0.67(+1.94%) |
Mar 16, 2022 | 33.74 | 34.68 | 33.55 | 34.67 | 24,237,786 | +1.22(+3.64%) |
Mar 15, 2022 | 33.72 | 33.89 | 33.09 | 33.46 | 25,244,506 | +0.13(+0.38%) |
Mar 14, 2022 | 33.88 | 34.10 | 33.13 | 33.33 | 14,707,815 | -0.45(-1.33%) |
Mar 11, 2022 | 34.36 | 34.66 | 33.72 | 33.78 | 22,549,678 | -0.19(-0.57%) |
Mar 10, 2022 | 33.38 | 34.22 | 33.97 | 24,922,032 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.75 | 34.79 | 33.36 | 33.70 | 22,327,682 | -0.37(-1.09%) |
Mar 08, 2022 | 35.76 | 36.30 | 34.02 | 34.07 | 28,552,106 | -1.97(-5.46%) |
Mar 07, 2022 | 36.23 | 37.62 | 35.99 | 36.04 | 26,461,108 | -0.41(-1.12%) |
Mar 04, 2022 | 34.12 | 36.50 | 34.00 | 36.45 | 30,966,030 | +2.08(+6.06%) |
Mar 03, 2022 | 33.79 | 34.96 | 33.79 | 34.36 | 21,536,598 | +0.66(+1.96%) |
Mar 02, 2022 | 32.62 | 33.84 | 32.48 | 33.70 | 15,451,897 | +1.24(+3.81%) |
Mar 01, 2022 | 32.88 | 33.36 | 31.97 | 32.46 | 17,669,158 | -0.55(-1.68%) |
Feb 28, 2022 | 32.81 | 33.18 | 32.59 | 33.02 | 18,779,892 | -0.39(-1.17%) |
Feb 25, 2022 | 32.79 | 33.59 | 33.13 | 33.41 | 11,668,111 | +0.79(+2.42%) |
Feb 24, 2022 | 32.20 | 32.67 | 31.77 | 32.62 | 13,910,780 | +0.19(+0.60%) |
Feb 23, 2022 | 33.37 | 33.51 | 32.37 | 32.43 | 13,409,188 | -0.82(-2.45%) |
Feb 22, 2022 | 33.82 | 34.08 | 33.08 | 33.24 | 21,184,708 | -0.41(-1.21%) |
Feb 18, 2022 | 33.65 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.98 | 34.38 | 33.87 | 34.08 | 15,433,045 | -0.07(-0.20%) |
Feb 16, 2022 | 33.67 | 34.24 | 33.46 | 34.14 | 11,238,898 | +0.60(+1.79%) |
Feb 15, 2022 | 33.25 | 33.95 | 33.25 | 33.54 | 18,759,656 | +0.61(+1.86%) |
Feb 14, 2022 | 32.45 | 33.05 | 32.40 | 32.93 | 14,417,274 | +0.53(+1.65%) |
Feb 11, 2022 | 32.93 | 33.19 | 32.14 | 32.40 | 12,405,478 | -0.60(-1.82%) |
Feb 10, 2022 | 33.02 | 33.65 | 32.82 | 33.00 | 11,265,739 | -0.73(-2.16%) |
Feb 09, 2022 | 33.21 | 33.80 | 33.18 | 33.73 | 11,507,907 | +0.61(+1.85%) |
Feb 08, 2022 | 32.79 | 33.50 | 32.68 | 33.12 | 13,989,244 | +0.45(+1.37%) |
Feb 07, 2022 | 33.42 | 33.52 | 32.52 | 32.67 | 12,674,496 | -0.63(-1.90%) |
Feb 04, 2022 | 33.09 | 33.54 | 32.96 | 33.30 | 14,036,576 | -0.30(-0.90%) |
Feb 03, 2022 | 33.85 | 33.53 | 33.60 | 13,484,508 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.71 | 34.25 | 33.61 | 34.18 | 10,381,301 | +0.48(+1.41%) |
Feb 01, 2022 | 33.24 | 33.76 | 33.22 | 33.71 | 12,667,694 | +0.49(+1.46%) |
Jan 31, 2022 | 32.90 | 33.22 | 14,786,044 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.56 | 33.45 | 32.24 | 33.43 | 15,499,562 | +0.84(+2.59%) |
Jan 27, 2022 | 32.91 | 33.15 | 32.42 | 32.58 | 16,525,873 | -0.09(-0.27%) |
Jan 26, 2022 | 32.96 | 33.80 | 32.40 | 32.67 | 22,435,790 | -0.07(-0.21%) |
Jan 25, 2022 | 32.67 | 33.00 | 32.18 | 32.74 | 20,502,522 | -0.62(-1.86%) |
Jan 24, 2022 | 33.44 | 33.49 | 32.42 | 33.36 | 29,866,056 | +0.25(+0.76%) |
Jan 21, 2022 | 34.03 | 34.12 | 32.44 | 33.11 | 35,411,672 | -1.11(-3.24%) |
Jan 20, 2022 | 33.90 | 35.06 | 33.90 | 34.21 | 18,729,698 | -0.01(-0.03%) |
Jan 19, 2022 | 34.30 | 34.52 | 33.94 | 34.22 | 18,190,910 | +0.00(+0.00%) |
Jan 18, 2022 | 35.00 | 35.04 | 34.05 | 34.22 | 21,249,294 | -1.16(-3.27%) |
Jan 14, 2022 | 35.38 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.61 | 35.90 | 35.51 | 35.67 | 9,571,922 | +0.10(+0.27%) |
Jan 12, 2022 | 35.37 | 35.67 | 35.20 | 35.57 | 11,891,480 | +0.33(+0.94%) |
Jan 11, 2022 | 35.48 | 35.53 | 34.44 | 35.24 | 15,528,077 | -0.23(-0.66%) |
Jan 10, 2022 | 36.48 | 36.50 | 35.23 | 35.47 | 16,634,976 | -0.94(-2.59%) |
Jan 07, 2022 | 36.48 | 36.68 | 36.24 | 36.42 | 10,063,789 | -0.19(-0.53%) |
Jan 06, 2022 | 36.39 | 36.77 | 36.18 | 36.61 | 10,332,421 | +0.26(+0.72%) |
Jan 05, 2022 | 36.61 | 36.81 | 36.31 | 36.35 | 10,077,079 | -0.18(-0.51%) |
Jan 04, 2022 | 36.03 | 36.90 | 36.00 | 36.53 | 8,395,870 | +0.50(+1.38%) |
Jan 03, 2022 | 36.37 | 36.64 | 35.77 | 36.04 | 8,984,466 | -0.47(-1.28%) |
Dec 31, 2021 | 36.17 | 36.72 | 36.08 | 36.50 | 6,606,182 | +0.27(+0.75%) |
Dec 30, 2021 | 36.32 | 36.57 | 36.12 | 36.23 | 6,674,299 | -0.25(-0.69%) |
Dec 29, 2021 | 36.33 | 36.65 | 36.23 | 36.48 | 6,042,844 | +0.16(+0.43%) |
Dec 28, 2021 | 36.08 | 36.51 | 36.08 | 36.33 | 5,461,244 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.11 | 6,252,440 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.72 | 11,480,995 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.05 | 34.77 | 35.03 | 6,342,273 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,947,252 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.68 | 33.92 | 34.28 | 12,218,199 | -0.40(-1.15%) |
Dec 17, 2021 | 35.41 | 35.48 | 34.59 | 34.68 | 30,484,836 | -0.83(-2.32%) |
Dec 16, 2021 | 35.31 | 35.82 | 35.31 | 35.50 | 11,528,529 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.41 | 11,530,958 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.24 | 34.67 | 34.87 | 11,430,274 | -0.09(-0.25%) |
Dec 13, 2021 | 35.71 | 35.84 | 34.92 | 34.96 | 14,938,792 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.67 | 12,515,757 | +0.13(+0.36%) |
Dec 09, 2021 | 35.74 | 35.97 | 35.48 | 35.54 | 11,199,256 | -0.33(-0.92%) |
Dec 08, 2021 | 36.08 | 36.20 | 35.50 | 35.87 | 11,412,990 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.01 | 10,882,868 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.11 | 35.69 | 15,107,219 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.43 | 34.44 | 34.79 | 22,478,550 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.43 | 34.53 | 12,582,085 | +1.10(+3.28%) |
Dec 01, 2021 | 34.24 | 34.58 | 33.42 | 33.44 | 16,474,373 | -0.21(-0.63%) |
Nov 30, 2021 | 34.25 | 34.70 | 33.57 | 33.65 | 24,068,318 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.19 | 34.54 | 34.58 | 14,252,124 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.66 | 34.44 | 11,775,101 | -0.66(-1.88%) |
Nov 24, 2021 | 35.14 | 35.36 | 34.96 | 35.10 | 17,084,166 | -0.22(-0.63%) |
Nov 23, 2021 | 34.87 | 35.41 | 34.75 | 35.32 | 16,837,184 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.89 | 34.91 | 10,352,404 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.16 | 34.66 | 34.94 | 11,238,971 | -0.13(-0.36%) |
Nov 18, 2021 | 34.24 | 35.27 | 35.01 | 35.06 | 18,090,024 | +0.65(+1.89%) |
Nov 17, 2021 | 34.01 | 34.49 | 33.83 | 34.41 | 12,323,456 | +0.38(+1.11%) |
Nov 16, 2021 | 34.23 | 34.43 | 33.99 | 34.04 | 9,286,798 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.33 | 34.04 | 34.07 | 13,479,798 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,030 | +0.11(+0.31%) |
Nov 11, 2021 | 34.29 | 34.37 | 33.85 | 34.01 | 8,375,375 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.35 | 9,215,773 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.25 | 34.47 | 34.04 | 34.41 | 11,204,777 | +0.07(+0.20%) |
Nov 08, 2021 | 34.54 | 34.63 | 34.18 | 34.35 | 11,239,738 | +0.06(+0.17%) |
Nov 05, 2021 | 34.62 | 34.79 | 34.27 | 34.29 | 9,323,789 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.62 | 34.17 | 34.31 | 10,014,902 | -0.24(-0.70%) |
Nov 03, 2021 | 34.61 | 34.65 | 34.15 | 34.55 | 8,673,816 | -0.01(-0.03%) |
Nov 02, 2021 | 34.63 | 34.69 | 34.29 | 34.56 | 12,476,978 | +0.00(+0.00%) |