Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.33 | 28.57 | 27.82 | 28.43 | 9,959,241 | +0.64(+2.30%) |
Jul 28, 2022 | 28.29 | 28.50 | 27.12 | 27.79 | 8,251,091 | -0.24(-0.87%) |
Jul 27, 2022 | 27.61 | 28.21 | 26.95 | 28.03 | 8,050,286 | +0.82(+3.03%) |
Jul 26, 2022 | 27.96 | 28.23 | 26.87 | 27.21 | 8,959,422 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.60 | 27.58 | 9,417,752 | +0.93(+3.50%) |
Jul 22, 2022 | 27.57 | 28.04 | 26.57 | 26.65 | 10,940,573 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.58 | 26.50 | 27.31 | 11,895,885 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.83 | 28.39 | 13,705,379 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.59 | 17,230,484 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.63 | 28.00 | 13,012,890 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.20 | 26.38 | 27.03 | 10,592,557 | +0.50(+1.90%) |
Jul 14, 2022 | 26.36 | 26.61 | 25.54 | 26.53 | 11,387,854 | -0.93(-3.39%) |
Jul 13, 2022 | 27.28 | 28.49 | 27.18 | 27.46 | 8,926,581 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.99 | 27.13 | 27.75 | 10,583,105 | -0.74(-2.59%) |
Jul 11, 2022 | 28.50 | 28.89 | 28.17 | 28.49 | 7,845,449 | -0.47(-1.61%) |
Jul 08, 2022 | 29.61 | 29.67 | 28.72 | 28.96 | 6,483,473 | -0.05(-0.17%) |
Jul 07, 2022 | 28.59 | 29.31 | 28.52 | 29.00 | 9,504,946 | +1.44(+5.21%) |
Jul 06, 2022 | 27.60 | 28.34 | 26.52 | 27.57 | 14,788,385 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.49 | 28.03 | 18,372,624 | -2.46(-8.08%) |
Jul 01, 2022 | 30.61 | 30.79 | 29.15 | 30.50 | 8,784,870 | +0.07(+0.22%) |
Jun 30, 2022 | 30.49 | 31.57 | 30.14 | 30.43 | 11,312,215 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.90 | 31.09 | 31.23 | 9,858,900 | -0.98(-3.04%) |
Jun 28, 2022 | 32.08 | 32.60 | 31.69 | 32.21 | 12,254,706 | +0.93(+2.98%) |
Jun 27, 2022 | 30.52 | 31.34 | 30.23 | 31.28 | 11,927,426 | +1.24(+4.14%) |
Jun 24, 2022 | 29.60 | 30.50 | 29.13 | 30.03 | 23,660,644 | +0.88(+3.03%) |
Jun 23, 2022 | 31.16 | 31.36 | 28.80 | 29.15 | 16,132,578 | -1.99(-6.39%) |
Jun 22, 2022 | 30.47 | 31.65 | 30.16 | 31.14 | 16,411,825 | -1.42(-4.35%) |
Jun 21, 2022 | 31.74 | 33.00 | 31.48 | 32.56 | 14,450,583 | +1.80(+5.87%) |
Jun 17, 2022 | 32.46 | 32.80 | 30.51 | 30.75 | 22,485,952 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.48 | 20,582,268 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.04 | 34.55 | 13,266,787 | -1.03(-2.89%) |
Jun 14, 2022 | 37.11 | 37.46 | 34.95 | 35.58 | 10,691,925 | -0.83(-2.29%) |
Jun 13, 2022 | 37.66 | 37.83 | 35.67 | 36.42 | 12,685,061 | -2.87(-7.31%) |
Jun 10, 2022 | 39.74 | 40.18 | 38.56 | 39.29 | 10,202,193 | -1.67(-4.07%) |
Jun 09, 2022 | 40.92 | 41.57 | 40.53 | 40.96 | 9,469,300 | -0.74(-1.77%) |
Jun 08, 2022 | 41.31 | 42.69 | 41.03 | 41.70 | 10,567,965 | +0.43(+1.03%) |
Jun 07, 2022 | 39.92 | 41.41 | 39.75 | 41.27 | 9,022,656 | +1.17(+2.93%) |
Jun 06, 2022 | 40.85 | 41.15 | 39.91 | 40.10 | 7,342,031 | -0.61(-1.50%) |
Jun 03, 2022 | 39.85 | 40.85 | 39.54 | 40.71 | 6,943,344 | +0.88(+2.22%) |
Jun 02, 2022 | 39.90 | 40.24 | 39.27 | 39.82 | 9,290,566 | -0.35(-0.87%) |
Jun 01, 2022 | 39.74 | 40.66 | 39.33 | 40.17 | 10,708,108 | +0.87(+2.22%) |
May 31, 2022 | 40.45 | 40.84 | 38.59 | 39.30 | 31,335,044 | -0.72(-1.79%) |
May 27, 2022 | 38.46 | 40.11 | 38.31 | 40.02 | 9,445,207 | +1.16(+2.99%) |
May 26, 2022 | 37.96 | 39.27 | 37.88 | 38.86 | 10,821,682 | +1.34(+3.56%) |
May 25, 2022 | 37.28 | 37.91 | 36.91 | 37.52 | 9,187,511 | +0.29(+0.78%) |
May 24, 2022 | 36.45 | 37.49 | 36.15 | 37.23 | 8,115,188 | +0.15(+0.39%) |
May 23, 2022 | 35.84 | 37.24 | 35.67 | 37.09 | 9,892,509 | +1.58(+4.44%) |
May 20, 2022 | 35.48 | 36.24 | 34.65 | 35.51 | 10,019,638 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.52 | 33.62 | 34.89 | 8,759,086 | +0.06(+0.17%) |
May 18, 2022 | 37.01 | 37.10 | 34.24 | 34.83 | 9,875,285 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.12 | 36.32 | 36.65 | 13,192,727 | +0.30(+0.83%) |
May 16, 2022 | 35.05 | 36.56 | 35.04 | 36.35 | 12,843,692 | +1.42(+4.07%) |
May 13, 2022 | 34.12 | 35.17 | 34.08 | 34.93 | 10,461,170 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.46 | 32.49 | 33.44 | 10,682,647 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,916,406 | +0.38(+1.14%) |
May 10, 2022 | 32.90 | 33.96 | 32.30 | 33.19 | 9,685,385 | +0.91(+2.82%) |
May 09, 2022 | 35.14 | 35.25 | 32.22 | 32.28 | 14,284,342 | -3.86(-10.68%) |
May 06, 2022 | 36.11 | 36.24 | 35.10 | 36.14 | 10,183,530 | +0.64(+1.80%) |
May 05, 2022 | 37.20 | 37.36 | 34.76 | 35.50 | 12,602,840 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.97 | 35.07 | 36.84 | 10,694,549 | +1.36(+3.85%) |
May 03, 2022 | 34.93 | 35.77 | 34.70 | 35.48 | 7,291,827 | +0.69(+1.97%) |
May 02, 2022 | 34.13 | 35.21 | 33.95 | 34.79 | 9,289,526 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.82 | 34.16 | 34.46 | 9,715,018 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.98 | 35.53 | 9,475,351 | +0.75(+2.17%) |
Apr 27, 2022 | 34.43 | 35.28 | 33.78 | 34.77 | 11,494,959 | +0.79(+2.33%) |
Apr 26, 2022 | 34.42 | 35.56 | 33.76 | 33.98 | 11,758,624 | -0.20(-0.59%) |
Apr 25, 2022 | 35.05 | 35.16 | 32.68 | 34.18 | 20,144,034 | -2.28(-6.26%) |
Apr 22, 2022 | 37.40 | 38.31 | 36.33 | 36.47 | 14,105,181 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.69 | 14,895,685 | -0.63(-1.64%) |
Apr 20, 2022 | 39.65 | 39.74 | 37.96 | 38.32 | 20,522,098 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.22 | 39.46 | 39.97 | 17,337,990 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.88 | 39.49 | 40.29 | 13,616,993 | +0.85(+2.16%) |
Apr 14, 2022 | 38.98 | 39.69 | 38.58 | 39.44 | 7,833,112 | +0.55(+1.42%) |
Apr 13, 2022 | 38.75 | 39.21 | 38.17 | 38.89 | 7,819,956 | +0.64(+1.67%) |
Apr 12, 2022 | 38.39 | 39.44 | 38.05 | 38.25 | 10,694,929 | +0.45(+1.20%) |
Apr 11, 2022 | 38.30 | 38.32 | 37.59 | 37.79 | 14,549,693 | -0.85(-2.20%) |
Apr 08, 2022 | 36.95 | 38.70 | 36.91 | 38.64 | 12,235,711 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.78 | 35.38 | 36.53 | 7,938,086 | +0.39(+1.07%) |
Apr 06, 2022 | 36.94 | 37.20 | 35.80 | 36.14 | 9,692,638 | -0.17(-0.48%) |
Apr 05, 2022 | 37.42 | 38.29 | 36.28 | 36.31 | 9,149,086 | -1.20(-3.20%) |
Apr 04, 2022 | 37.51 | 37.73 | 36.83 | 37.51 | 10,258,723 | +0.18(+0.49%) |
Apr 01, 2022 | 36.75 | 37.84 | 36.67 | 37.33 | 7,933,589 | +0.69(+1.87%) |
Mar 31, 2022 | 36.79 | 37.84 | 36.53 | 36.64 | 9,429,833 | -0.63(-1.69%) |
Mar 30, 2022 | 36.96 | 37.34 | 36.51 | 37.27 | 9,228,389 | +0.65(+1.77%) |
Mar 29, 2022 | 34.86 | 36.84 | 34.11 | 36.62 | 10,464,732 | +0.51(+1.42%) |
Mar 28, 2022 | 36.54 | 36.58 | 35.77 | 36.11 | 9,764,275 | -1.53(-4.06%) |
Mar 25, 2022 | 36.43 | 37.73 | 36.28 | 37.64 | 11,155,669 | +1.18(+3.24%) |
Mar 24, 2022 | 36.67 | 37.45 | 36.32 | 36.46 | 10,373,942 | -0.38(-1.02%) |
Mar 23, 2022 | 36.57 | 37.25 | 36.37 | 36.84 | 10,849,980 | +0.95(+2.64%) |
Mar 22, 2022 | 36.02 | 36.24 | 35.53 | 35.89 | 10,344,525 | -0.47(-1.30%) |
Mar 21, 2022 | 35.67 | 36.84 | 35.58 | 36.36 | 13,316,213 | +1.49(+4.27%) |
Mar 18, 2022 | 34.65 | 35.06 | 34.05 | 34.87 | 17,650,986 | +0.15(+0.42%) |
Mar 17, 2022 | 33.82 | 34.83 | 33.38 | 34.73 | 14,406,230 | +1.83(+5.56%) |
Mar 16, 2022 | 33.61 | 34.15 | 32.21 | 32.90 | 15,364,627 | -0.77(-2.30%) |
Mar 15, 2022 | 33.37 | 34.40 | 32.93 | 33.67 | 14,262,276 | -1.51(-4.29%) |
Mar 14, 2022 | 35.07 | 35.48 | 33.93 | 35.18 | 13,398,556 | -1.02(-2.81%) |
Mar 11, 2022 | 35.85 | 36.81 | 35.53 | 36.20 | 18,220,252 | -0.52(-1.42%) |
Mar 10, 2022 | 34.42 | 36.82 | 36.72 | 23,614,850 | +3.01(+8.93%) | |
Mar 09, 2022 | 34.14 | 34.37 | 32.27 | 33.71 | 27,354,750 | -1.86(-5.22%) |
Mar 08, 2022 | 35.98 | 38.10 | 34.74 | 35.57 | 35,497,664 | +0.50(+1.43%) |
Mar 07, 2022 | 33.19 | 36.25 | 33.14 | 35.06 | 28,975,266 | +2.04(+6.18%) |
Mar 04, 2022 | 31.92 | 33.05 | 31.86 | 33.02 | 15,259,386 | +0.75(+2.34%) |
Mar 03, 2022 | 31.52 | 32.35 | 31.41 | 32.27 | 12,048,369 | +0.41(+1.28%) |
Mar 02, 2022 | 31.84 | 32.23 | 31.25 | 31.86 | 19,650,264 | +0.79(+2.55%) |
Mar 01, 2022 | 32.88 | 32.93 | 30.00 | 31.07 | 20,220,586 | -1.26(-3.89%) |
Feb 28, 2022 | 31.18 | 32.34 | 30.87 | 32.33 | 17,162,488 | +0.96(+3.07%) |
Feb 25, 2022 | 30.25 | 31.40 | 30.20 | 31.36 | 14,292,726 | +1.02(+3.37%) |
Feb 24, 2022 | 31.24 | 31.30 | 29.56 | 30.34 | 18,936,300 | -0.20(-0.66%) |
Feb 23, 2022 | 30.48 | 30.85 | 30.21 | 30.54 | 7,502,946 | +0.21(+0.70%) |
Feb 22, 2022 | 31.96 | 32.05 | 29.95 | 30.33 | 15,257,359 | -0.77(-2.48%) |
Feb 18, 2022 | 31.10 | 0 | -0.68(-2.15%) | |||
Feb 17, 2022 | 32.02 | 32.39 | 31.52 | 31.79 | 11,613,284 | -0.58(-1.79%) |
Feb 16, 2022 | 31.72 | 33.09 | 31.66 | 32.36 | 13,560,797 | +1.01(+3.23%) |
Feb 15, 2022 | 30.29 | 31.44 | 29.94 | 31.35 | 11,219,939 | +0.15(+0.49%) |
Feb 14, 2022 | 32.30 | 32.30 | 30.96 | 31.20 | 9,828,909 | -1.12(-3.46%) |
Feb 11, 2022 | 31.43 | 32.42 | 31.22 | 32.32 | 13,215,518 | +1.07(+3.42%) |
Feb 10, 2022 | 31.31 | 32.29 | 31.02 | 31.25 | 10,441,288 | -0.23(-0.74%) |
Feb 09, 2022 | 30.81 | 31.69 | 30.62 | 31.48 | 10,461,081 | +0.86(+2.80%) |
Feb 08, 2022 | 31.14 | 31.34 | 30.26 | 30.62 | 11,364,284 | -0.72(-2.31%) |
Feb 07, 2022 | 30.46 | 31.67 | 30.13 | 31.34 | 12,896,835 | +0.55(+1.78%) |
Feb 04, 2022 | 30.33 | 31.25 | 30.20 | 30.79 | 17,510,600 | +0.69(+2.31%) |
Feb 03, 2022 | 30.26 | 30.31 | 29.59 | 30.10 | 17,205,950 | -0.18(-0.60%) |
Feb 02, 2022 | 30.22 | 30.41 | 29.84 | 30.28 | 13,227,104 | +0.04(+0.13%) |
Feb 01, 2022 | 29.37 | 30.41 | 29.21 | 30.24 | 14,593,876 | +0.61(+2.05%) |
Jan 31, 2022 | 29.88 | 30.20 | 29.64 | 12,972,712 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.74 | 29.48 | 30.23 | 15,024,434 | +0.51(+1.72%) |
Jan 27, 2022 | 30.14 | 30.98 | 29.23 | 29.72 | 17,580,226 | +0.03(+0.10%) |
Jan 26, 2022 | 29.84 | 30.45 | 29.21 | 29.69 | 19,457,494 | +0.20(+0.69%) |
Jan 25, 2022 | 27.41 | 29.98 | 26.96 | 29.49 | 26,322,032 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.64 | 25.32 | 27.56 | 19,576,918 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.18 | 26.55 | 14,897,725 | -0.58(-2.13%) |
Jan 20, 2022 | 27.23 | 27.90 | 27.04 | 27.13 | 12,844,961 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.96 | 27.36 | 10,809,837 | -0.21(-0.77%) |
Jan 18, 2022 | 27.96 | 28.15 | 27.28 | 27.57 | 12,752,020 | -0.13(-0.49%) |
Jan 14, 2022 | 27.71 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.71 | 27.27 | 26.58 | 26.93 | 15,459,653 | +0.47(+1.79%) |
Jan 12, 2022 | 26.39 | 26.57 | 26.15 | 26.45 | 12,967,921 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,745,955 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.34 | 24.45 | 24.92 | 11,006,618 | -0.16(-0.65%) |
Jan 07, 2022 | 24.75 | 25.31 | 24.53 | 25.09 | 8,417,348 | +0.40(+1.60%) |
Jan 06, 2022 | 25.05 | 25.26 | 24.53 | 24.69 | 9,315,334 | +0.41(+1.71%) |
Jan 05, 2022 | 24.81 | 25.02 | 24.25 | 24.28 | 12,178,223 | -0.24(-0.98%) |
Jan 04, 2022 | 23.96 | 24.90 | 23.83 | 24.52 | 18,395,802 | +1.39(+6.00%) |
Jan 03, 2022 | 22.31 | 23.19 | 22.18 | 23.13 | 9,541,773 | +1.08(+4.90%) |
Dec 31, 2021 | 21.82 | 22.19 | 21.80 | 22.05 | 5,138,119 | +0.11(+0.48%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.88 | 21.94 | 5,965,514 | -0.17(-0.78%) |
Dec 29, 2021 | 22.15 | 22.40 | 21.86 | 22.12 | 7,471,157 | -0.11(-0.48%) |
Dec 28, 2021 | 22.30 | 22.63 | 22.10 | 22.22 | 4,260,575 | -0.12(-0.52%) |
Dec 27, 2021 | 21.85 | 22.36 | 21.50 | 22.34 | 6,500,562 | +0.44(+2.03%) |
Dec 23, 2021 | 22.03 | 22.24 | 21.89 | 21.89 | 3,584,245 | -0.02(-0.09%) |
Dec 22, 2021 | 21.80 | 22.15 | 21.50 | 21.91 | 5,454,489 | +0.07(+0.31%) |
Dec 21, 2021 | 21.27 | 21.94 | 21.27 | 21.85 | 7,388,581 | +0.83(+3.94%) |
Dec 20, 2021 | 20.62 | 21.08 | 20.31 | 21.02 | 8,600,827 | -0.30(-1.40%) |
Dec 17, 2021 | 21.50 | 21.69 | 20.95 | 21.32 | 15,489,570 | -0.43(-1.99%) |
Dec 16, 2021 | 21.82 | 22.33 | 21.67 | 21.75 | 6,841,910 | +0.28(+1.30%) |
Dec 15, 2021 | 21.58 | 21.68 | 20.74 | 21.47 | 9,397,155 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.57 | 21.67 | 11,776,647 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,747,521 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.12 | 22.42 | 23.07 | 9,857,428 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.65 | 7,298,004 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.94 | 7,561,622 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.85 | 22.08 | 22.52 | 8,193,531 | +0.79(+3.63%) |
Dec 06, 2021 | 21.52 | 22.11 | 21.25 | 21.73 | 9,861,897 | +0.56(+2.64%) |
Dec 03, 2021 | 21.53 | 21.71 | 20.87 | 21.17 | 9,514,627 | -0.02(-0.09%) |
Dec 02, 2021 | 20.26 | 21.26 | 19.99 | 21.19 | 11,667,516 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,610,633 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,709,778 | -0.64(-2.97%) |
Nov 29, 2021 | 21.54 | 21.71 | 21.08 | 21.41 | 10,044,705 | +0.58(+2.77%) |
Nov 26, 2021 | 20.72 | 20.92 | 20.43 | 20.83 | 11,379,994 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.75 | 21.81 | 22.34 | 6,980,905 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.41 | 21.83 | 22.10 | 12,303,863 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.45 | 10,664,752 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.50 | 20.86 | 21.21 | 15,049,087 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.23 | 21.87 | 21.90 | 8,506,399 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,918,759 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.04 | 22.47 | 22.72 | 7,851,683 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.28 | 22.52 | 6,230,879 | -0.16(-0.72%) |
Nov 12, 2021 | 22.69 | 22.84 | 22.37 | 22.68 | 7,478,106 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.71 | 22.82 | 10,118,999 | -0.11(-0.46%) |
Nov 10, 2021 | 24.04 | 22.93 | 11,060,591 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.06 | 24.22 | 23.46 | 24.13 | 7,495,787 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,881,582 | +0.41(+1.74%) |
Nov 05, 2021 | 24.03 | 24.25 | 23.69 | 23.76 | 7,714,607 | +0.16(+0.69%) |
Nov 04, 2021 | 24.34 | 24.63 | 23.22 | 23.59 | 10,418,451 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.34 | 23.57 | 23.79 | 10,298,361 | -0.64(-2.60%) |
Nov 02, 2021 | 24.39 | 24.59 | 24.26 | 24.42 | 6,168,217 | -0.19(-0.78%) |
Nov 01, 2021 | 24.34 | 24.72 | 24.33 | 24.61 | 11,223,580 | +0.57(+2.36%) |
Oct 29, 2021 | 24.55 | 24.61 | 23.92 | 24.05 | 10,049,882 | -0.60(-2.42%) |
Oct 28, 2021 | 24.01 | 24.65 | 23.89 | 24.64 | 8,563,278 | +0.47(+1.95%) |
Oct 27, 2021 | 24.77 | 25.39 | 24.14 | 24.17 | 13,025,784 | -1.00(-3.98%) |
Oct 26, 2021 | 25.39 | 25.17 | 7,146,011 | -0.06(-0.23%) | ||
Oct 25, 2021 | 25.29 | 25.74 | 25.07 | 25.23 | 9,609,243 | +0.32(+1.27%) |
Oct 22, 2021 | 24.45 | 25.01 | 24.29 | 24.91 | 9,249,107 | +0.52(+2.13%) |
Oct 21, 2021 | 25.22 | 25.25 | 24.20 | 24.39 | 12,961,926 | -1.07(-4.19%) |
Oct 20, 2021 | 25.05 | 25.47 | 24.91 | 25.46 | 11,109,276 | +0.35(+1.38%) |
Oct 19, 2021 | 25.16 | 25.63 | 24.18 | 25.11 | 15,425,166 | +0.09(+0.35%) |
Oct 18, 2021 | 25.14 | 25.67 | 24.85 | 25.03 | 15,882,139 | +0.00(+0.00%) |
Oct 15, 2021 | 24.25 | 25.09 | 24.14 | 25.03 | 18,134,352 | +1.16(+4.88%) |
Oct 14, 2021 | 23.90 | 24.00 | 23.63 | 23.86 | 7,579,849 | +0.30(+1.27%) |
Oct 13, 2021 | 23.32 | 23.74 | 22.91 | 23.57 | 9,617,569 | +0.00(+0.00%) |
Oct 12, 2021 | 23.64 | 24.34 | 23.35 | 23.57 | 16,344,720 | -0.18(-0.77%) |
Oct 11, 2021 | 23.56 | 24.53 | 23.39 | 23.75 | 15,439,018 | +0.71(+3.09%) |
Oct 08, 2021 | 22.79 | 23.20 | 22.66 | 23.04 | 8,317,323 | +0.54(+2.40%) |
Oct 07, 2021 | 22.18 | 22.69 | 22.08 | 22.50 | 9,689,517 | +0.38(+1.70%) |
Oct 06, 2021 | 22.07 | 22.34 | 21.58 | 22.12 | 12,519,590 | -0.40(-1.79%) |
Oct 05, 2021 | 22.59 | 22.89 | 22.22 | 22.53 | 11,605,104 | +0.38(+1.69%) |
Oct 04, 2021 | 22.01 | 22.54 | 21.92 | 22.15 | 15,424,093 | +0.71(+3.32%) |
Oct 01, 2021 | 21.02 | 21.53 | 20.79 | 21.44 | 7,685,095 | +0.64(+3.05%) |
Sep 30, 2021 | 21.25 | 21.29 | 20.64 | 20.80 | 10,112,721 | -0.52(-2.44%) |
Sep 29, 2021 | 21.54 | 21.55 | 21.01 | 21.32 | 7,334,030 | -0.22(-1.03%) |
Sep 28, 2021 | 21.77 | 22.33 | 21.46 | 21.54 | 10,868,446 | +0.24(+1.13%) |
Sep 27, 2021 | 20.76 | 21.47 | 20.71 | 21.30 | 11,408,205 | +1.10(+5.43%) |
Sep 24, 2021 | 19.91 | 20.39 | 19.89 | 20.21 | 6,362,288 | +0.18(+0.91%) |
Sep 23, 2021 | 19.16 | 20.17 | 19.01 | 20.02 | 8,245,994 | +1.02(+5.37%) |
Sep 22, 2021 | 19.10 | 19.48 | 18.98 | 19.00 | 8,786,431 | +0.26(+1.39%) |
Sep 21, 2021 | 19.15 | 19.29 | 18.56 | 18.74 | 6,365,797 | -0.12(-0.61%) |
Sep 20, 2021 | 18.82 | 19.16 | 18.40 | 18.86 | 8,180,974 | -0.64(-3.31%) |
Sep 17, 2021 | 19.72 | 20.06 | 19.41 | 19.50 | 12,706,388 | -0.31(-1.55%) |
Sep 16, 2021 | 19.90 | 19.97 | 19.53 | 19.81 | 6,150,510 | -0.20(-1.01%) |
Sep 15, 2021 | 19.60 | 20.26 | 19.50 | 20.01 | 9,952,996 | +0.70(+3.64%) |
Sep 14, 2021 | 19.92 | 19.96 | 19.23 | 19.31 | 6,691,591 | -0.36(-1.81%) |
Sep 13, 2021 | 19.09 | 19.76 | 19.09 | 19.67 | 7,917,751 | +0.88(+4.66%) |
Sep 10, 2021 | 18.87 | 19.03 | 18.58 | 18.79 | 5,950,008 | +0.20(+1.09%) |
Sep 09, 2021 | 18.56 | 19.06 | 18.37 | 18.59 | 7,693,173 | -0.03(-0.16%) |
Sep 08, 2021 | 19.36 | 19.58 | 18.56 | 18.62 | 7,128,042 | -0.54(-2.81%) |
Sep 07, 2021 | 19.21 | 19.60 | 19.13 | 19.16 | 6,261,552 | -0.25(-1.29%) |
Sep 03, 2021 | 19.60 | 19.88 | 19.32 | 19.41 | 4,930,851 | -0.28(-1.42%) |
Sep 02, 2021 | 19.20 | 19.78 | 19.20 | 19.69 | 7,162,042 | +0.74(+3.91%) |
Sep 01, 2021 | 19.22 | 19.30 | 18.88 | 18.95 | 5,712,658 | -0.28(-1.45%) |
Aug 31, 2021 | 19.24 | 19.62 | 19.15 | 19.23 | 8,630,744 | -0.13(-0.67%) |
Aug 30, 2021 | 20.10 | 20.10 | 19.35 | 19.36 | 6,075,417 | -0.37(-1.90%) |
Aug 27, 2021 | 19.26 | 19.92 | 19.22 | 19.73 | 6,718,798 | +0.75(+3.94%) |
Aug 26, 2021 | 19.15 | 19.38 | 18.92 | 18.98 | 5,134,619 | -0.38(-1.98%) |
Aug 25, 2021 | 19.25 | 19.48 | 19.01 | 19.37 | 6,572,001 | +0.12(+0.60%) |
Aug 24, 2021 | 18.73 | 19.43 | 18.71 | 19.25 | 10,004,163 | +0.81(+4.37%) |
Aug 23, 2021 | 18.07 | 18.57 | 17.98 | 18.44 | 8,445,201 | +0.96(+5.49%) |
Aug 20, 2021 | 17.16 | 17.58 | 17.11 | 17.48 | 7,156,039 | +0.06(+0.33%) |
Aug 19, 2021 | 17.81 | 17.94 | 17.15 | 17.43 | 12,785,071 | -0.72(-3.97%) |
Aug 18, 2021 | 18.53 | 18.71 | 18.11 | 18.15 | 7,522,237 | -0.26(-1.41%) |
Aug 17, 2021 | 18.68 | 18.97 | 18.16 | 18.41 | 6,638,601 | -0.46(-2.44%) |
Aug 16, 2021 | 18.95 | 19.01 | 18.56 | 18.87 | 7,284,733 | -0.46(-2.38%) |
Aug 13, 2021 | 19.56 | 19.63 | 19.25 | 19.33 | 6,388,497 | -0.30(-1.52%) |
Aug 12, 2021 | 19.83 | 19.95 | 19.23 | 19.62 | 7,154,597 | -0.18(-0.92%) |
Aug 11, 2021 | 19.25 | 19.87 | 19.06 | 19.81 | 6,170,931 | +0.40(+2.08%) |
Aug 10, 2021 | 19.02 | 19.55 | 18.94 | 19.40 | 7,175,486 | +0.50(+2.64%) |
Aug 09, 2021 | 18.80 | 19.05 | 18.49 | 18.90 | 7,893,770 | -0.30(-1.55%) |
Aug 06, 2021 | 18.94 | 19.31 | 18.81 | 19.20 | 7,397,829 | +0.50(+2.67%) |
Aug 05, 2021 | 18.64 | 18.94 | 18.47 | 18.70 | 8,619,930 | +0.27(+1.46%) |
Aug 04, 2021 | 19.07 | 19.23 | 18.38 | 18.43 | 15,909,786 | -1.12(-5.74%) |
Aug 03, 2021 | 19.20 | 19.57 | 18.74 | 19.56 | 11,823,219 | +0.20(+1.04%) |