Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.18 | 14.47 | 13.81 | 13.83 | 4,709,187 | -0.31(-2.19%) |
Sep 29, 2022 | 14.51 | 14.57 | 14.00 | 14.14 | 5,127,246 | -0.68(-4.59%) |
Sep 28, 2022 | 14.16 | 15.07 | 14.16 | 14.82 | 4,181,621 | +0.69(+4.88%) |
Sep 27, 2022 | 14.49 | 14.87 | 13.94 | 14.13 | 5,523,955 | -0.14(-0.98%) |
Sep 26, 2022 | 15.04 | 15.49 | 14.24 | 14.27 | 5,313,737 | -0.93(-6.12%) |
Sep 23, 2022 | 15.39 | 15.56 | 14.88 | 15.20 | 4,692,248 | -0.47(-3.00%) |
Sep 22, 2022 | 15.91 | 16.00 | 15.40 | 15.67 | 4,291,310 | -0.34(-2.12%) |
Sep 21, 2022 | 16.26 | 16.75 | 15.98 | 16.01 | 4,258,399 | -0.15(-0.93%) |
Sep 20, 2022 | 16.73 | 16.81 | 16.12 | 16.16 | 3,980,948 | -0.87(-5.11%) |
Sep 19, 2022 | 17.07 | 17.29 | 16.55 | 17.03 | 3,751,614 | -0.26(-1.50%) |
Sep 16, 2022 | 17.03 | 17.48 | 16.77 | 17.29 | 6,524,979 | +0.00(+0.00%) |
Sep 15, 2022 | 17.06 | 18.07 | 17.06 | 17.29 | 3,805,130 | +0.11(+0.64%) |
Sep 14, 2022 | 18.37 | 18.42 | 16.99 | 17.18 | 5,806,012 | -1.15(-6.27%) |
Sep 13, 2022 | 18.78 | 19.07 | 18.30 | 18.33 | 3,368,242 | -1.28(-6.53%) |
Sep 12, 2022 | 19.57 | 19.89 | 19.49 | 19.61 | 3,610,661 | +0.28(+1.45%) |
Sep 09, 2022 | 18.07 | 19.38 | 18.07 | 19.33 | 4,837,081 | +1.53(+8.60%) |
Sep 08, 2022 | 17.42 | 17.81 | 16.94 | 17.80 | 3,095,184 | +0.12(+0.68%) |
Sep 07, 2022 | 16.63 | 17.79 | 16.56 | 17.68 | 4,614,753 | +1.02(+6.12%) |
Sep 06, 2022 | 17.05 | 17.08 | 16.47 | 16.66 | 3,934,817 | -0.35(-2.06%) |
Sep 02, 2022 | 18.01 | 18.14 | 16.78 | 17.01 | 4,258,338 | -0.80(-4.49%) |
Sep 01, 2022 | 17.39 | 17.87 | 17.11 | 17.81 | 4,039,206 | +0.46(+2.65%) |
Aug 31, 2022 | 17.32 | 17.48 | 17.07 | 17.35 | 3,548,322 | +0.20(+1.17%) |
Aug 30, 2022 | 17.48 | 17.64 | 16.93 | 17.15 | 2,878,977 | -0.17(-0.98%) |
Aug 29, 2022 | 17.48 | 17.74 | 17.26 | 17.32 | 2,108,989 | -0.29(-1.65%) |
Aug 26, 2022 | 18.57 | 18.90 | 17.60 | 17.61 | 3,076,916 | -0.95(-5.12%) |
Aug 25, 2022 | 17.70 | 18.77 | 17.60 | 18.56 | 3,781,023 | +1.06(+6.06%) |
Aug 24, 2022 | 17.56 | 17.74 | 17.43 | 17.50 | 2,731,995 | +0.10(+0.57%) |
Aug 23, 2022 | 17.70 | 17.89 | 17.32 | 17.40 | 2,702,542 | -0.06(-0.34%) |
Aug 22, 2022 | 18.29 | 18.33 | 17.36 | 17.46 | 3,702,862 | -0.93(-5.06%) |
Aug 19, 2022 | 18.18 | 18.45 | 17.86 | 18.39 | 3,943,484 | -0.06(-0.33%) |
Aug 18, 2022 | 18.33 | 18.47 | 17.95 | 18.45 | 3,222,576 | +0.12(+0.65%) |
Aug 17, 2022 | 19.13 | 19.20 | 18.26 | 18.33 | 3,814,954 | -1.14(-5.86%) |
Aug 16, 2022 | 20.03 | 20.22 | 19.33 | 19.47 | 3,717,701 | -0.75(-3.71%) |
Aug 15, 2022 | 19.90 | 20.35 | 19.66 | 20.22 | 2,061,439 | +0.11(+0.55%) |
Aug 12, 2022 | 19.85 | 20.18 | 19.65 | 20.11 | 2,392,567 | +0.74(+3.82%) |
Aug 11, 2022 | 19.64 | 19.97 | 19.16 | 19.37 | 2,063,989 | +0.02(+0.10%) |
Aug 10, 2022 | 19.27 | 19.74 | 19.11 | 19.35 | 2,036,093 | +0.64(+3.42%) |
Aug 09, 2022 | 19.13 | 19.19 | 18.65 | 18.71 | 2,629,499 | -0.48(-2.50%) |
Aug 08, 2022 | 19.44 | 20.22 | 19.15 | 19.19 | 2,683,059 | -0.01(-0.05%) |
Aug 05, 2022 | 18.71 | 19.36 | 18.66 | 19.20 | 2,888,971 | +0.04(+0.21%) |
Aug 04, 2022 | 18.09 | 19.84 | 18.09 | 19.16 | 4,412,998 | +0.94(+5.16%) |
Aug 03, 2022 | 17.27 | 18.54 | 16.54 | 18.22 | 7,454,571 | +1.09(+6.36%) |
Aug 02, 2022 | 17.22 | 17.84 | 17.02 | 17.13 | 5,640,734 | -0.12(-0.70%) |
Aug 01, 2022 | 17.20 | 17.41 | 16.92 | 17.25 | 3,596,541 | -0.12(-0.69%) |
Jul 29, 2022 | 18.00 | 18.00 | 17.05 | 17.37 | 3,505,629 | -0.68(-3.77%) |
Jul 28, 2022 | 18.35 | 18.61 | 17.57 | 18.05 | 2,499,097 | -0.43(-2.33%) |
Jul 27, 2022 | 18.23 | 18.65 | 18.07 | 18.48 | 1,653,548 | +0.46(+2.55%) |
Jul 26, 2022 | 18.23 | 18.29 | 17.93 | 18.02 | 1,762,596 | -0.38(-2.07%) |
Jul 25, 2022 | 18.80 | 18.86 | 18.27 | 18.40 | 1,834,133 | -0.30(-1.60%) |
Jul 22, 2022 | 18.86 | 19.27 | 18.36 | 18.70 | 2,458,854 | -0.21(-1.11%) |
Jul 21, 2022 | 19.03 | 19.36 | 18.55 | 18.91 | 3,331,630 | -0.34(-1.77%) |
Jul 20, 2022 | 18.18 | 19.36 | 18.05 | 19.25 | 3,214,487 | +1.03(+5.65%) |
Jul 19, 2022 | 18.08 | 18.32 | 17.95 | 18.22 | 3,309,053 | +0.46(+2.59%) |
Jul 18, 2022 | 18.04 | 18.22 | 17.68 | 17.76 | 3,311,086 | +0.01(+0.06%) |
Jul 15, 2022 | 17.52 | 17.77 | 16.93 | 17.75 | 3,129,504 | +0.61(+3.56%) |
Jul 14, 2022 | 17.17 | 17.30 | 16.92 | 17.14 | 1,965,729 | -0.42(-2.39%) |
Jul 13, 2022 | 17.29 | 17.89 | 16.92 | 17.56 | 2,625,269 | +0.14(+0.80%) |
Jul 12, 2022 | 17.01 | 17.75 | 16.81 | 17.42 | 2,673,148 | +0.35(+2.05%) |
Jul 11, 2022 | 18.04 | 18.23 | 17.00 | 17.07 | 3,348,951 | -1.27(-6.92%) |
Jul 08, 2022 | 18.08 | 18.86 | 17.97 | 18.34 | 3,298,011 | +0.28(+1.55%) |
Jul 07, 2022 | 18.19 | 18.32 | 17.85 | 18.06 | 2,685,882 | -0.06(-0.33%) |
Jul 06, 2022 | 18.30 | 18.63 | 17.81 | 18.12 | 2,761,410 | -0.34(-1.84%) |
Jul 05, 2022 | 18.02 | 18.46 | 17.48 | 18.46 | 3,058,155 | +0.09(+0.49%) |
Jul 01, 2022 | 17.88 | 18.56 | 17.70 | 18.37 | 3,634,489 | +0.44(+2.45%) |
Jun 30, 2022 | 17.68 | 18.05 | 17.28 | 17.93 | 3,417,674 | +0.01(+0.06%) |
Jun 29, 2022 | 18.05 | 18.08 | 17.41 | 17.92 | 2,358,101 | -0.21(-1.16%) |
Jun 28, 2022 | 18.90 | 19.27 | 18.07 | 18.13 | 2,932,926 | -0.71(-3.77%) |
Jun 27, 2022 | 18.83 | 19.02 | 18.41 | 18.84 | 4,559,098 | -0.01(-0.05%) |
Jun 24, 2022 | 17.08 | 19.04 | 17.00 | 18.85 | 7,719,713 | +1.96(+11.60%) |
Jun 23, 2022 | 16.56 | 16.95 | 16.20 | 16.89 | 3,304,101 | +0.34(+2.05%) |
Jun 22, 2022 | 16.33 | 17.06 | 16.22 | 16.55 | 3,904,912 | +0.03(+0.18%) |
Jun 21, 2022 | 17.35 | 17.72 | 16.39 | 16.52 | 10,761,635 | -0.59(-3.45%) |
Jun 17, 2022 | 16.83 | 17.38 | 16.77 | 17.11 | 8,507,069 | +0.38(+2.27%) |
Jun 16, 2022 | 17.66 | 17.74 | 16.43 | 16.73 | 8,482,912 | -1.45(-7.98%) |
Jun 15, 2022 | 17.99 | 18.70 | 17.90 | 18.18 | 5,027,122 | +0.55(+3.12%) |
Jun 14, 2022 | 18.51 | 18.61 | 17.42 | 17.63 | 4,448,373 | -0.66(-3.61%) |
Jun 13, 2022 | 19.39 | 19.62 | 18.15 | 18.29 | 5,889,135 | -1.79(-8.91%) |
Jun 10, 2022 | 19.39 | 20.27 | 19.20 | 20.08 | 5,374,011 | +0.17(+0.85%) |
Jun 09, 2022 | 20.51 | 20.67 | 19.90 | 19.91 | 7,475,062 | -0.89(-4.28%) |
Jun 08, 2022 | 21.17 | 21.57 | 20.71 | 20.80 | 2,981,894 | -0.48(-2.26%) |
Jun 07, 2022 | 21.23 | 21.47 | 20.96 | 21.28 | 2,260,881 | -0.24(-1.12%) |
Jun 06, 2022 | 21.82 | 21.86 | 21.28 | 21.52 | 2,348,994 | +0.02(+0.09%) |
Jun 03, 2022 | 22.16 | 22.22 | 21.42 | 21.50 | 3,155,413 | -0.86(-3.85%) |
Jun 02, 2022 | 22.13 | 22.40 | 21.68 | 22.36 | 2,463,180 | +0.18(+0.81%) |
Jun 01, 2022 | 22.75 | 23.04 | 21.76 | 22.18 | 3,104,590 | -0.65(-2.85%) |
May 31, 2022 | 23.33 | 23.49 | 22.23 | 22.83 | 6,300,804 | +0.53(+2.38%) |
May 27, 2022 | 22.16 | 22.63 | 21.91 | 22.30 | 3,526,331 | +0.30(+1.36%) |
May 26, 2022 | 21.95 | 22.50 | 21.58 | 22.00 | 4,266,285 | +0.04(+0.18%) |
May 25, 2022 | 20.66 | 21.99 | 20.54 | 21.96 | 4,077,328 | +1.25(+6.04%) |
May 24, 2022 | 20.39 | 20.72 | 20.08 | 20.71 | 3,028,607 | +0.05(+0.24%) |
May 23, 2022 | 21.20 | 21.22 | 20.37 | 20.66 | 3,162,718 | -0.12(-0.58%) |
May 20, 2022 | 20.69 | 20.98 | 20.16 | 20.78 | 4,562,027 | +0.27(+1.32%) |
May 19, 2022 | 20.60 | 21.06 | 20.37 | 20.51 | 5,968,667 | -0.38(-1.82%) |
May 18, 2022 | 21.12 | 21.53 | 20.73 | 20.89 | 4,999,371 | -0.61(-2.84%) |
May 17, 2022 | 21.29 | 21.75 | 20.54 | 21.50 | 6,083,218 | +1.01(+4.93%) |
May 16, 2022 | 20.77 | 20.77 | 19.90 | 20.49 | 4,667,386 | -0.37(-1.77%) |
May 13, 2022 | 20.04 | 21.24 | 19.99 | 20.86 | 6,329,163 | +0.85(+4.25%) |
May 12, 2022 | 17.39 | 20.01 | 17.04 | 20.01 | 12,898,278 | +2.55(+14.60%) |
May 11, 2022 | 21.43 | 21.81 | 17.29 | 17.46 | 18,685,990 | -4.29(-19.72%) |
May 10, 2022 | 21.74 | 22.27 | 20.84 | 21.75 | 7,344,072 | +0.45(+2.11%) |
May 09, 2022 | 21.90 | 22.71 | 20.95 | 21.30 | 11,355,047 | -0.92(-4.14%) |
May 06, 2022 | 26.18 | 26.66 | 21.77 | 22.22 | 13,294,087 | -5.26(-19.14%) |
May 05, 2022 | 28.99 | 29.30 | 27.10 | 27.48 | 4,414,916 | -1.91(-6.50%) |
May 04, 2022 | 28.05 | 29.60 | 27.71 | 29.39 | 3,793,323 | +1.30(+4.63%) |
May 03, 2022 | 27.71 | 28.41 | 27.45 | 28.09 | 3,247,470 | +0.36(+1.30%) |
May 02, 2022 | 28.35 | 28.71 | 26.82 | 27.73 | 5,023,796 | -0.78(-2.74%) |
Apr 29, 2022 | 30.58 | 30.90 | 28.39 | 28.51 | 3,606,352 | -2.01(-6.59%) |
Apr 28, 2022 | 30.82 | 30.92 | 29.47 | 30.52 | 2,571,177 | -0.04(-0.13%) |
Apr 27, 2022 | 31.11 | 31.13 | 29.95 | 30.56 | 3,395,217 | -0.51(-1.64%) |
Apr 26, 2022 | 31.34 | 31.63 | 30.85 | 31.07 | 2,526,718 | -0.42(-1.33%) |
Apr 25, 2022 | 30.77 | 31.61 | 29.97 | 31.49 | 2,977,347 | +0.86(+2.81%) |
Apr 22, 2022 | 31.25 | 31.60 | 30.38 | 30.63 | 2,789,813 | -0.69(-2.20%) |
Apr 21, 2022 | 33.28 | 33.35 | 31.17 | 31.32 | 2,187,224 | -1.63(-4.95%) |
Apr 20, 2022 | 33.40 | 33.56 | 32.54 | 32.95 | 2,322,662 | -0.55(-1.64%) |
Apr 19, 2022 | 33.11 | 33.61 | 33.07 | 33.50 | 1,914,066 | +0.52(+1.58%) |
Apr 18, 2022 | 33.05 | 33.74 | 32.61 | 32.98 | 2,369,039 | -0.21(-0.63%) |
Apr 14, 2022 | 32.27 | 33.26 | 32.17 | 33.19 | 2,277,899 | +1.06(+3.30%) |
Apr 13, 2022 | 31.81 | 32.20 | 31.52 | 32.13 | 1,494,482 | +0.35(+1.10%) |
Apr 12, 2022 | 32.24 | 32.76 | 31.68 | 31.78 | 1,746,426 | -0.40(-1.24%) |
Apr 11, 2022 | 32.32 | 33.05 | 32.05 | 32.18 | 2,126,945 | -0.16(-0.49%) |
Apr 08, 2022 | 30.51 | 32.51 | 30.40 | 32.34 | 2,774,151 | +1.95(+6.42%) |
Apr 07, 2022 | 31.23 | 31.45 | 29.96 | 30.39 | 2,808,702 | -0.79(-2.53%) |
Apr 06, 2022 | 31.21 | 31.53 | 30.90 | 31.18 | 1,483,803 | -0.54(-1.70%) |
Apr 05, 2022 | 32.02 | 32.25 | 31.30 | 31.72 | 1,432,223 | -0.48(-1.49%) |
Apr 04, 2022 | 32.16 | 32.43 | 31.74 | 32.20 | 1,065,706 | +0.00(+0.00%) |
Apr 01, 2022 | 32.01 | 32.43 | 31.61 | 32.20 | 2,657,813 | +0.55(+1.74%) |
Mar 31, 2022 | 31.87 | 31.98 | 31.10 | 31.65 | 2,499,114 | -0.23(-0.72%) |
Mar 30, 2022 | 31.65 | 32.27 | 31.48 | 31.88 | 2,041,593 | +0.19(+0.60%) |
Mar 29, 2022 | 31.66 | 31.89 | 31.23 | 31.69 | 2,263,295 | +0.34(+1.08%) |
Mar 28, 2022 | 30.81 | 31.37 | 30.43 | 31.35 | 1,754,884 | +0.44(+1.42%) |
Mar 25, 2022 | 30.90 | 31.09 | 30.55 | 30.91 | 1,687,439 | +0.01(+0.03%) |
Mar 24, 2022 | 31.27 | 31.42 | 30.60 | 30.90 | 1,753,507 | -0.33(-1.06%) |
Mar 23, 2022 | 31.44 | 31.86 | 31.10 | 31.23 | 1,143,736 | -0.38(-1.20%) |
Mar 22, 2022 | 31.30 | 31.94 | 31.29 | 31.61 | 1,321,193 | +0.36(+1.15%) |
Mar 21, 2022 | 31.77 | 32.11 | 30.91 | 31.25 | 2,069,503 | -0.40(-1.26%) |
Mar 18, 2022 | 31.16 | 31.72 | 30.94 | 31.65 | 2,961,840 | +0.21(+0.67%) |
Mar 17, 2022 | 30.48 | 31.45 | 30.48 | 31.44 | 1,768,663 | +0.66(+2.14%) |
Mar 16, 2022 | 29.71 | 30.88 | 29.66 | 30.78 | 2,140,185 | +1.33(+4.52%) |
Mar 15, 2022 | 29.60 | 30.10 | 29.08 | 29.45 | 2,351,302 | +0.00(+0.00%) |
Mar 14, 2022 | 30.22 | 30.60 | 29.27 | 29.45 | 1,681,470 | -0.60(-2.00%) |
Mar 11, 2022 | 30.78 | 31.05 | 30.00 | 30.05 | 1,600,895 | -0.47(-1.54%) |
Mar 10, 2022 | 30.48 | 30.90 | 29.93 | 30.52 | 1,592,979 | -0.42(-1.36%) |
Mar 09, 2022 | 31.58 | 32.03 | 30.89 | 30.94 | 2,842,283 | -0.04(-0.13%) |
Mar 08, 2022 | 30.31 | 31.76 | 30.11 | 30.98 | 4,217,667 | +1.51(+5.12%) |
Mar 07, 2022 | 30.03 | 30.39 | 29.39 | 29.47 | 2,201,245 | -0.70(-2.32%) |
Mar 04, 2022 | 30.50 | 30.77 | 29.85 | 30.17 | 2,680,042 | -0.81(-2.61%) |
Mar 03, 2022 | 31.15 | 31.65 | 30.76 | 30.98 | 2,244,596 | +0.00(+0.00%) |
Mar 02, 2022 | 31.33 | 32.16 | 30.83 | 30.98 | 2,546,500 | -0.27(-0.86%) |
Mar 01, 2022 | 31.63 | 32.16 | 30.87 | 31.25 | 2,769,249 | -0.71(-2.22%) |
Feb 28, 2022 | 31.62 | 33.23 | 31.62 | 31.96 | 4,141,349 | -0.84(-2.56%) |
Feb 25, 2022 | 30.59 | 32.92 | 31.42 | 32.80 | 7,168,516 | +3.34(+11.34%) |
Feb 24, 2022 | 26.50 | 29.81 | 25.84 | 29.46 | 8,673,264 | +1.89(+6.86%) |
Feb 23, 2022 | 28.84 | 29.18 | 27.48 | 27.57 | 2,821,748 | -0.97(-3.40%) |
Feb 22, 2022 | 28.94 | 29.34 | 28.28 | 28.54 | 3,243,757 | -0.42(-1.45%) |
Feb 18, 2022 | 28.96 | 0 | -0.92(-3.08%) | |||
Feb 17, 2022 | 31.21 | 31.32 | 29.59 | 29.88 | 2,430,456 | -1.71(-5.41%) |
Feb 16, 2022 | 31.62 | 31.67 | 31.02 | 31.59 | 1,651,576 | -0.30(-0.94%) |
Feb 15, 2022 | 31.28 | 32.15 | 31.19 | 31.89 | 1,701,922 | +0.92(+2.97%) |
Feb 14, 2022 | 31.36 | 31.69 | 30.77 | 30.97 | 1,742,339 | -0.31(-0.99%) |
Feb 11, 2022 | 31.60 | 32.52 | 31.16 | 31.28 | 1,702,517 | -0.65(-2.04%) |
Feb 10, 2022 | 31.97 | 32.91 | 31.75 | 31.93 | 1,913,867 | -0.25(-0.78%) |
Feb 09, 2022 | 30.97 | 32.31 | 30.92 | 32.18 | 2,169,672 | +1.45(+4.72%) |
Feb 08, 2022 | 30.62 | 31.07 | 30.41 | 30.73 | 2,251,105 | +0.36(+1.19%) |
Feb 07, 2022 | 31.04 | 31.04 | 30.09 | 30.37 | 2,690,366 | -0.28(-0.91%) |
Feb 04, 2022 | 30.61 | 31.08 | 30.32 | 30.65 | 3,643,894 | -0.18(-0.58%) |
Feb 03, 2022 | 31.04 | 31.47 | 30.83 | 2,795,865 | -0.41(-1.31%) | |
Feb 02, 2022 | 31.80 | 31.85 | 31.11 | 31.24 | 3,077,668 | -0.49(-1.54%) |
Feb 01, 2022 | 31.32 | 31.95 | 30.88 | 31.73 | 2,143,291 | +0.33(+1.05%) |
Jan 31, 2022 | 30.83 | 31.40 | 2,189,169 | +0.41(+1.32%) | ||
Jan 28, 2022 | 30.08 | 31.01 | 29.74 | 30.99 | 2,871,271 | +0.72(+2.38%) |
Jan 27, 2022 | 30.78 | 31.88 | 30.18 | 30.27 | 2,037,082 | -0.40(-1.30%) |
Jan 26, 2022 | 31.25 | 31.90 | 30.45 | 30.67 | 2,348,554 | -0.43(-1.38%) |
Jan 25, 2022 | 30.43 | 31.40 | 29.91 | 31.10 | 3,248,670 | +0.27(+0.88%) |
Jan 24, 2022 | 31.49 | 31.54 | 28.98 | 30.83 | 6,217,367 | -0.93(-2.93%) |
Jan 21, 2022 | 33.02 | 33.11 | 31.72 | 31.76 | 3,391,500 | -1.48(-4.45%) |
Jan 20, 2022 | 33.95 | 34.54 | 33.18 | 33.24 | 2,259,327 | -0.81(-2.38%) |
Jan 19, 2022 | 36.02 | 36.14 | 34.00 | 34.05 | 2,537,428 | -1.90(-5.29%) |
Jan 18, 2022 | 35.95 | 36.28 | 35.53 | 35.95 | 2,668,748 | -0.24(-0.66%) |
Jan 14, 2022 | 36.19 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 36.15 | 36.72 | 34.88 | 36.30 | 3,758,108 | -0.07(-0.19%) |
Jan 12, 2022 | 35.83 | 37.28 | 35.80 | 36.37 | 9,287,330 | +0.99(+2.80%) |
Jan 11, 2022 | 34.15 | 35.42 | 33.86 | 35.38 | 4,981,659 | +1.43(+4.21%) |
Jan 10, 2022 | 34.48 | 34.80 | 33.31 | 33.95 | 2,670,274 | -0.43(-1.25%) |
Jan 07, 2022 | 33.20 | 34.41 | 33.11 | 34.38 | 2,264,506 | +1.42(+4.31%) |
Jan 06, 2022 | 33.40 | 33.49 | 32.53 | 32.96 | 2,505,566 | -0.06(-0.18%) |
Jan 05, 2022 | 33.91 | 34.20 | 32.97 | 33.02 | 3,215,672 | -0.74(-2.19%) |
Jan 04, 2022 | 33.50 | 34.10 | 33.13 | 33.76 | 3,203,809 | +0.47(+1.41%) |
Jan 03, 2022 | 32.55 | 33.46 | 32.44 | 33.29 | 2,041,766 | +0.85(+2.62%) |
Dec 31, 2021 | 32.82 | 33.14 | 32.43 | 32.44 | 1,357,464 | -0.41(-1.25%) |
Dec 30, 2021 | 32.47 | 33.42 | 32.47 | 32.85 | 1,499,656 | +0.39(+1.20%) |
Dec 29, 2021 | 32.85 | 32.90 | 32.35 | 32.46 | 1,259,136 | -0.39(-1.19%) |
Dec 28, 2021 | 32.90 | 33.38 | 32.79 | 32.85 | 1,069,034 | -0.03(-0.09%) |
Dec 27, 2021 | 32.79 | 33.21 | 32.44 | 32.88 | 986,287 | -0.07(-0.21%) |
Dec 23, 2021 | 32.32 | 33.11 | 32.32 | 32.95 | 1,814,055 | +0.68(+2.11%) |
Dec 22, 2021 | 31.92 | 32.30 | 31.53 | 32.27 | 3,107,768 | +0.23(+0.72%) |
Dec 21, 2021 | 31.82 | 32.39 | 31.80 | 32.04 | 2,198,249 | +0.69(+2.20%) |
Dec 20, 2021 | 32.95 | 33.25 | 31.21 | 31.35 | 3,379,180 | -1.90(-5.71%) |
Dec 17, 2021 | 32.35 | 33.58 | 31.85 | 33.25 | 6,477,171 | +0.92(+2.85%) |
Dec 16, 2021 | 32.47 | 33.06 | 32.23 | 32.33 | 1,839,704 | +0.13(+0.40%) |
Dec 15, 2021 | 32.04 | 32.38 | 31.72 | 32.20 | 2,279,569 | -0.55(-1.68%) |
Dec 14, 2021 | 32.25 | 33.27 | 32.15 | 32.75 | 2,716,561 | +0.30(+0.92%) |
Dec 13, 2021 | 32.09 | 32.76 | 31.89 | 32.45 | 2,181,726 | +0.32(+1.00%) |
Dec 10, 2021 | 32.51 | 32.81 | 31.98 | 32.13 | 2,369,295 | -0.03(-0.09%) |
Dec 09, 2021 | 31.97 | 32.26 | 31.87 | 32.16 | 2,098,036 | -0.13(-0.40%) |
Dec 08, 2021 | 32.25 | 32.74 | 31.99 | 32.29 | 2,871,674 | +0.16(+0.50%) |
Dec 07, 2021 | 32.45 | 32.92 | 32.05 | 32.13 | 2,164,894 | -0.10(-0.31%) |
Dec 06, 2021 | 31.79 | 32.57 | 31.64 | 32.23 | 2,711,239 | +1.00(+3.20%) |
Dec 03, 2021 | 31.21 | 31.28 | 30.00 | 31.23 | 4,408,519 | +0.02(+0.06%) |
Dec 02, 2021 | 30.63 | 31.76 | 30.62 | 31.21 | 5,133,280 | +0.66(+2.16%) |
Dec 01, 2021 | 31.90 | 32.52 | 30.51 | 30.55 | 5,464,651 | -0.70(-2.24%) |
Nov 30, 2021 | 32.75 | 32.85 | 30.84 | 31.25 | 5,402,000 | -1.88(-5.67%) |
Nov 29, 2021 | 33.54 | 33.82 | 32.82 | 33.13 | 2,080,783 | -0.21(-0.63%) |
Nov 26, 2021 | 33.01 | 33.55 | 32.56 | 33.34 | 1,086,341 | -0.41(-1.21%) |
Nov 24, 2021 | 33.06 | 34.06 | 32.80 | 33.75 | 2,365,263 | +0.62(+1.87%) |
Nov 23, 2021 | 33.81 | 34.12 | 33.08 | 33.13 | 2,058,342 | -0.45(-1.34%) |
Nov 22, 2021 | 33.73 | 34.39 | 33.15 | 33.58 | 4,349,469 | +0.00(+0.00%) |
Nov 19, 2021 | 34.24 | 34.34 | 33.34 | 33.58 | 2,884,021 | -0.73(-2.13%) |
Nov 18, 2021 | 35.52 | 34.56 | 34.22 | 34.31 | 2,945,753 | -1.15(-3.24%) |
Nov 17, 2021 | 35.69 | 35.94 | 35.15 | 35.46 | 1,807,121 | -0.30(-0.84%) |
Nov 16, 2021 | 36.19 | 36.46 | 35.69 | 35.76 | 2,928,339 | -0.43(-1.19%) |
Nov 15, 2021 | 37.14 | 37.21 | 36.00 | 36.19 | 1,940,181 | -0.35(-0.96%) |
Nov 12, 2021 | 36.39 | 36.63 | 36.07 | 36.54 | 1,278,918 | +0.25(+0.69%) |
Nov 11, 2021 | 36.33 | 36.65 | 35.66 | 36.29 | 3,293,691 | -0.19(-0.52%) |
Nov 10, 2021 | 37.00 | 36.48 | 3,832,021 | -0.38(-1.03%) | ||
Nov 09, 2021 | 37.65 | 37.67 | 36.49 | 36.86 | 2,995,787 | -0.90(-2.38%) |
Nov 08, 2021 | 37.93 | 38.29 | 37.32 | 37.76 | 2,672,278 | -0.10(-0.26%) |
Nov 05, 2021 | 37.52 | 38.70 | 37.31 | 37.86 | 4,078,756 | +0.78(+2.10%) |
Nov 04, 2021 | 42.62 | 42.79 | 36.33 | 37.08 | 11,745,272 | -6.01(-13.95%) |
Nov 03, 2021 | 42.43 | 43.31 | 42.43 | 43.09 | 2,916,155 | +0.22(+0.51%) |
Nov 02, 2021 | 42.34 | 42.89 | 41.99 | 42.87 | 1,692,292 | +0.53(+1.25%) |
Nov 01, 2021 | 41.32 | 42.46 | 41.86 | 42.34 | 2,023,344 | +1.27(+3.09%) |
Oct 29, 2021 | 40.94 | 41.07 | 1,536,682 | -0.14(-0.34%) | ||
Oct 28, 2021 | 41.49 | 41.87 | 41.01 | 41.21 | 1,389,716 | -0.21(-0.51%) |
Oct 27, 2021 | 42.90 | 42.90 | 41.34 | 41.42 | 2,168,943 | -1.61(-3.74%) |
Oct 26, 2021 | 43.40 | 43.00 | 43.03 | 2,038,369 | -0.56(-1.28%) | |
Oct 25, 2021 | 43.49 | 43.79 | 43.17 | 43.59 | 1,232,492 | +0.27(+0.62%) |
Oct 22, 2021 | 43.79 | 42.84 | 43.32 | 2,447,798 | -0.56(-1.28%) | |
Oct 21, 2021 | 44.42 | 44.69 | 43.63 | 43.88 | 899,470 | -0.60(-1.35%) |
Oct 20, 2021 | 44.01 | 44.97 | 43.89 | 44.48 | 1,153,874 | +0.29(+0.66%) |
Oct 19, 2021 | 43.66 | 44.38 | 43.52 | 44.19 | 1,157,554 | +0.81(+1.87%) |
Oct 18, 2021 | 42.97 | 43.68 | 42.78 | 43.38 | 1,519,647 | +0.10(+0.23%) |
Oct 15, 2021 | 43.92 | 43.97 | 43.11 | 43.28 | 1,025,026 | -0.27(-0.62%) |
Oct 14, 2021 | 42.70 | 43.73 | 42.59 | 43.55 | 1,764,445 | +1.23(+2.91%) |
Oct 13, 2021 | 42.87 | 43.10 | 42.21 | 42.32 | 1,836,230 | -0.55(-1.28%) |
Oct 12, 2021 | 43.00 | 43.72 | 42.79 | 42.87 | 1,432,288 | -0.37(-0.86%) |
Oct 11, 2021 | 44.43 | 44.80 | 43.23 | 43.24 | 1,421,462 | -1.27(-2.85%) |
Oct 08, 2021 | 45.39 | 45.40 | 44.15 | 44.51 | 1,215,177 | -0.81(-1.79%) |
Oct 07, 2021 | 45.03 | 45.81 | 44.91 | 45.32 | 1,714,033 | +0.63(+1.41%) |
Oct 06, 2021 | 44.64 | 44.77 | 44.05 | 44.69 | 1,362,604 | -0.48(-1.06%) |
Oct 05, 2021 | 45.39 | 45.52 | 44.98 | 45.17 | 1,696,442 | -0.27(-0.59%) |
Oct 04, 2021 | 45.13 | 46.31 | 45.13 | 45.44 | 2,481,127 | +0.28(+0.62%) |