Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.62 | 41.73 | 40.28 | 41.10 | 1,438,612 | -0.23(-0.57%) |
Aug 30, 2022 | 42.14 | 42.14 | 41.02 | 41.34 | 1,145,703 | -1.47(-3.44%) |
Aug 29, 2022 | 42.21 | 43.38 | 42.06 | 42.81 | 921,026 | +0.57(+1.35%) |
Aug 26, 2022 | 42.68 | 43.15 | 42.11 | 42.24 | 710,444 | -0.52(-1.21%) |
Aug 25, 2022 | 42.70 | 42.93 | 42.36 | 42.75 | 617,837 | +0.35(+0.82%) |
Aug 24, 2022 | 41.83 | 42.46 | 41.68 | 42.41 | 518,865 | +0.59(+1.41%) |
Aug 23, 2022 | 41.14 | 42.22 | 41.14 | 41.82 | 856,722 | +1.29(+3.19%) |
Aug 22, 2022 | 40.17 | 40.77 | 39.63 | 40.52 | 840,837 | -0.05(-0.12%) |
Aug 19, 2022 | 40.52 | 40.83 | 40.32 | 40.57 | 1,097,854 | -0.15(-0.37%) |
Aug 18, 2022 | 39.98 | 40.76 | 39.98 | 40.72 | 822,303 | +1.08(+2.72%) |
Aug 17, 2022 | 39.25 | 40.00 | 39.10 | 39.64 | 885,854 | +0.30(+0.76%) |
Aug 16, 2022 | 39.50 | 39.92 | 39.11 | 39.34 | 996,712 | -0.09(-0.24%) |
Aug 15, 2022 | 38.85 | 39.64 | 38.40 | 39.43 | 767,394 | -0.71(-1.78%) |
Aug 12, 2022 | 39.55 | 40.16 | 39.39 | 40.15 | 762,464 | +0.36(+0.90%) |
Aug 11, 2022 | 39.21 | 40.11 | 39.12 | 39.79 | 1,093,537 | +1.29(+3.34%) |
Aug 10, 2022 | 38.29 | 38.71 | 37.53 | 38.50 | 723,412 | +0.38(+0.98%) |
Aug 09, 2022 | 37.91 | 38.56 | 37.91 | 38.13 | 659,475 | +0.67(+1.78%) |
Aug 08, 2022 | 37.32 | 37.84 | 37.32 | 37.46 | 795,962 | +0.15(+0.40%) |
Aug 05, 2022 | 36.16 | 37.62 | 36.08 | 37.31 | 870,829 | +0.74(+2.03%) |
Aug 04, 2022 | 37.63 | 37.74 | 36.43 | 36.57 | 1,476,335 | -1.29(-3.42%) |
Aug 03, 2022 | 39.09 | 39.12 | 37.57 | 37.87 | 1,007,661 | -0.98(-2.54%) |
Aug 02, 2022 | 38.88 | 39.25 | 38.47 | 38.85 | 1,020,786 | -0.05(-0.12%) |
Aug 01, 2022 | 39.03 | 39.16 | 38.42 | 38.90 | 1,027,306 | -0.84(-2.12%) |
Jul 29, 2022 | 38.81 | 39.86 | 38.75 | 39.74 | 1,019,378 | +1.62(+4.26%) |
Jul 28, 2022 | 38.34 | 38.59 | 37.45 | 38.12 | 1,035,878 | +0.27(+0.72%) |
Jul 27, 2022 | 37.18 | 38.03 | 36.86 | 37.85 | 1,167,487 | +0.93(+2.52%) |
Jul 26, 2022 | 37.66 | 37.78 | 36.65 | 36.92 | 1,256,167 | -0.26(-0.71%) |
Jul 25, 2022 | 36.23 | 37.21 | 35.89 | 37.18 | 2,027,180 | +1.36(+3.80%) |
Jul 22, 2022 | 36.30 | 36.68 | 35.63 | 35.82 | 3,904,837 | -0.38(-1.04%) |
Jul 21, 2022 | 35.81 | 36.21 | 35.13 | 36.20 | 16,316,945 | -0.56(-1.53%) |
Jul 20, 2022 | 35.97 | 36.92 | 35.79 | 36.76 | 950,322 | +0.48(+1.32%) |
Jul 19, 2022 | 35.17 | 36.36 | 35.14 | 36.28 | 1,219,724 | +1.13(+3.23%) |
Jul 18, 2022 | 35.17 | 35.69 | 35.02 | 35.15 | 927,315 | +0.74(+2.15%) |
Jul 15, 2022 | 34.51 | 34.52 | 33.76 | 34.41 | 1,259,640 | +0.57(+1.69%) |
Jul 14, 2022 | 33.36 | 33.86 | 32.77 | 33.83 | 1,700,376 | -0.60(-1.74%) |
Jul 13, 2022 | 34.04 | 35.10 | 33.98 | 34.43 | 1,899,671 | +0.01(+0.03%) |
Jul 12, 2022 | 34.30 | 34.65 | 33.83 | 34.42 | 1,491,755 | -0.72(-2.06%) |
Jul 11, 2022 | 35.10 | 35.48 | 34.69 | 35.15 | 1,153,883 | -0.38(-1.08%) |
Jul 08, 2022 | 35.94 | 36.02 | 35.02 | 35.53 | 1,313,953 | +0.04(+0.11%) |
Jul 07, 2022 | 35.02 | 35.79 | 35.01 | 35.49 | 2,066,755 | +1.35(+3.96%) |
Jul 06, 2022 | 34.38 | 35.03 | 33.17 | 34.14 | 2,039,940 | -0.64(-1.83%) |
Jul 05, 2022 | 35.48 | 35.56 | 34.00 | 34.78 | 1,789,598 | -1.44(-3.99%) |
Jul 01, 2022 | 36.13 | 36.37 | 35.05 | 36.23 | 2,242,876 | +0.47(+1.31%) |
Jun 30, 2022 | 35.76 | 36.60 | 35.40 | 35.76 | 1,705,348 | -0.75(-2.06%) |
Jun 29, 2022 | 38.34 | 38.42 | 36.40 | 36.51 | 1,504,881 | -1.30(-3.45%) |
Jun 28, 2022 | 37.74 | 38.43 | 37.24 | 37.81 | 1,651,737 | +0.93(+2.52%) |
Jun 27, 2022 | 36.26 | 37.14 | 36.20 | 36.88 | 1,680,438 | +1.04(+2.91%) |
Jun 24, 2022 | 35.89 | 36.51 | 35.46 | 35.84 | 1,818,439 | +0.53(+1.51%) |
Jun 23, 2022 | 36.80 | 36.99 | 34.76 | 35.31 | 2,362,640 | -1.29(-3.54%) |
Jun 22, 2022 | 36.37 | 37.25 | 36.12 | 36.60 | 1,871,863 | -1.51(-3.96%) |
Jun 21, 2022 | 37.16 | 38.38 | 37.16 | 38.11 | 2,002,987 | +1.85(+5.10%) |
Jun 17, 2022 | 37.94 | 38.23 | 35.80 | 36.26 | 2,311,531 | -1.94(-5.08%) |
Jun 16, 2022 | 39.49 | 39.65 | 37.90 | 38.20 | 1,690,723 | -2.34(-5.76%) |
Jun 15, 2022 | 41.28 | 41.50 | 39.81 | 40.54 | 1,833,311 | -0.79(-1.91%) |
Jun 14, 2022 | 41.93 | 42.60 | 40.77 | 41.33 | 1,743,350 | +0.07(+0.16%) |
Jun 13, 2022 | 42.29 | 42.31 | 40.44 | 41.26 | 1,735,503 | -2.35(-5.40%) |
Jun 10, 2022 | 43.95 | 44.49 | 43.10 | 43.62 | 1,266,502 | -0.76(-1.71%) |
Jun 09, 2022 | 45.09 | 45.32 | 44.33 | 44.38 | 1,135,707 | -1.06(-2.33%) |
Jun 08, 2022 | 45.62 | 45.93 | 45.18 | 45.43 | 996,696 | -0.05(-0.10%) |
Jun 07, 2022 | 44.01 | 45.48 | 44.01 | 45.48 | 1,067,635 | +1.40(+3.17%) |
Jun 06, 2022 | 44.32 | 44.41 | 43.85 | 44.08 | 1,202,537 | +0.00(+0.00%) |
Jun 03, 2022 | 43.49 | 44.20 | 43.49 | 44.08 | 1,342,068 | +0.55(+1.26%) |
Jun 02, 2022 | 43.24 | 43.81 | 43.04 | 43.53 | 2,182,685 | -0.01(-0.02%) |
Jun 01, 2022 | 43.29 | 43.83 | 42.88 | 43.54 | 1,408,168 | +0.76(+1.79%) |
May 31, 2022 | 44.05 | 44.36 | 42.59 | 42.78 | 2,265,608 | -0.71(-1.63%) |
May 27, 2022 | 42.46 | 43.49 | 42.36 | 43.49 | 1,929,328 | +0.88(+2.08%) |
May 26, 2022 | 42.30 | 42.94 | 42.30 | 42.60 | 1,405,875 | +0.51(+1.22%) |
May 25, 2022 | 41.34 | 42.15 | 41.30 | 42.09 | 1,627,098 | +0.89(+2.17%) |
May 24, 2022 | 40.65 | 41.35 | 40.28 | 41.20 | 3,167,946 | +0.10(+0.25%) |
May 23, 2022 | 40.54 | 41.23 | 40.22 | 41.09 | 3,368,395 | +1.05(+2.63%) |
May 20, 2022 | 40.33 | 40.80 | 39.21 | 40.04 | 2,279,148 | +0.19(+0.47%) |
May 19, 2022 | 39.13 | 40.55 | 39.13 | 39.85 | 8,416,394 | -0.13(-0.33%) |
May 18, 2022 | 41.21 | 41.35 | 39.49 | 39.98 | 23,151,762 | -1.05(-2.56%) |
May 17, 2022 | 41.01 | 41.26 | 40.62 | 41.04 | 2,748,070 | +0.53(+1.31%) |
May 16, 2022 | 39.70 | 40.92 | 39.65 | 40.51 | 3,831,017 | +0.95(+2.40%) |
May 13, 2022 | 38.84 | 39.73 | 38.79 | 39.56 | 2,132,008 | +1.36(+3.56%) |
May 12, 2022 | 38.00 | 38.23 | 37.01 | 38.20 | 4,942,709 | +0.15(+0.39%) |
May 11, 2022 | 38.28 | 39.35 | 37.95 | 38.05 | 3,955,054 | +0.37(+0.99%) |
May 10, 2022 | 37.94 | 38.65 | 36.85 | 37.68 | 3,492,336 | +0.29(+0.77%) |
May 09, 2022 | 39.98 | 39.98 | 37.22 | 37.39 | 3,228,353 | -3.42(-8.38%) |
May 06, 2022 | 40.26 | 40.82 | 39.39 | 40.80 | 3,664,284 | +1.01(+2.53%) |
May 05, 2022 | 40.72 | 40.75 | 38.97 | 39.80 | 2,873,683 | -0.68(-1.68%) |
May 04, 2022 | 39.49 | 40.55 | 39.03 | 40.48 | 2,818,205 | +1.67(+4.30%) |
May 03, 2022 | 37.80 | 38.97 | 37.79 | 38.81 | 2,787,009 | +1.12(+2.96%) |
May 02, 2022 | 36.86 | 37.71 | 36.77 | 37.69 | 3,442,945 | +0.50(+1.35%) |
Apr 29, 2022 | 38.22 | 38.41 | 37.01 | 37.19 | 2,468,225 | -0.94(-2.47%) |
Apr 28, 2022 | 37.23 | 38.43 | 36.51 | 38.13 | 3,344,566 | +1.12(+3.02%) |
Apr 27, 2022 | 36.76 | 37.39 | 36.11 | 37.01 | 3,233,162 | +0.58(+1.58%) |
Apr 26, 2022 | 36.67 | 37.42 | 36.33 | 36.44 | 4,132,337 | +0.00(+0.00%) |
Apr 25, 2022 | 36.46 | 36.61 | 35.12 | 36.44 | 5,360,430 | -1.22(-3.24%) |
Apr 22, 2022 | 38.41 | 38.98 | 37.59 | 37.66 | 3,385,289 | -0.94(-2.44%) |
Apr 21, 2022 | 40.20 | 40.31 | 38.43 | 38.60 | 3,878,841 | -1.33(-3.34%) |
Apr 20, 2022 | 39.99 | 40.18 | 39.56 | 39.93 | 2,161,167 | +0.07(+0.16%) |
Apr 19, 2022 | 39.85 | 40.33 | 39.62 | 39.86 | 2,613,692 | -0.29(-0.72%) |
Apr 18, 2022 | 39.90 | 40.33 | 39.61 | 40.15 | 2,024,174 | +0.60(+1.51%) |
Apr 14, 2022 | 39.26 | 39.86 | 39.23 | 39.56 | 1,470,348 | +0.12(+0.31%) |
Apr 13, 2022 | 39.27 | 39.48 | 38.68 | 39.44 | 1,935,104 | +0.58(+1.49%) |
Apr 12, 2022 | 38.93 | 39.56 | 38.77 | 38.86 | 1,912,957 | +0.59(+1.53%) |
Apr 11, 2022 | 39.02 | 39.03 | 38.21 | 38.27 | 1,832,127 | -1.20(-3.04%) |
Apr 08, 2022 | 38.62 | 39.56 | 38.62 | 39.47 | 2,223,717 | +0.97(+2.52%) |
Apr 07, 2022 | 38.24 | 38.63 | 37.52 | 38.50 | 2,903,901 | +0.47(+1.22%) |
Apr 06, 2022 | 38.22 | 38.54 | 37.82 | 38.04 | 4,697,544 | +0.09(+0.25%) |
Apr 05, 2022 | 38.59 | 39.17 | 37.88 | 37.95 | 3,988,826 | -0.62(-1.62%) |
Apr 04, 2022 | 38.75 | 38.82 | 38.19 | 38.57 | 3,502,906 | +0.12(+0.31%) |
Apr 01, 2022 | 38.04 | 38.76 | 38.04 | 38.45 | 2,993,843 | +0.34(+0.88%) |
Mar 31, 2022 | 38.26 | 38.93 | 38.09 | 38.11 | 2,858,993 | -0.47(-1.21%) |
Mar 30, 2022 | 38.53 | 38.86 | 38.32 | 38.58 | 2,292,076 | +0.42(+1.10%) |
Mar 29, 2022 | 37.46 | 38.20 | 36.98 | 38.16 | 2,862,801 | -0.10(-0.27%) |
Mar 28, 2022 | 38.45 | 38.45 | 38.04 | 38.26 | 2,638,976 | -0.97(-2.47%) |
Mar 25, 2022 | 38.18 | 39.23 | 38.18 | 39.23 | 2,355,913 | +0.90(+2.36%) |
Mar 24, 2022 | 38.39 | 38.65 | 38.09 | 38.33 | 2,377,601 | +0.11(+0.29%) |
Mar 23, 2022 | 38.15 | 38.49 | 38.04 | 38.22 | 2,374,108 | +0.65(+1.72%) |
Mar 22, 2022 | 37.65 | 37.83 | 37.14 | 37.57 | 1,781,380 | -0.19(-0.51%) |
Mar 21, 2022 | 36.93 | 37.86 | 36.93 | 37.77 | 2,800,480 | +1.40(+3.84%) |
Mar 18, 2022 | 36.36 | 36.57 | 36.08 | 36.37 | 3,193,347 | +0.02(+0.05%) |
Mar 17, 2022 | 35.81 | 36.43 | 35.59 | 36.35 | 3,283,457 | +1.20(+3.42%) |
Mar 16, 2022 | 35.33 | 35.61 | 34.73 | 35.15 | 4,159,479 | -0.05(-0.13%) |
Mar 15, 2022 | 35.09 | 35.54 | 34.46 | 35.20 | 5,611,854 | -1.19(-3.28%) |
Mar 14, 2022 | 36.82 | 37.02 | 35.90 | 36.39 | 6,537,194 | -1.16(-3.10%) |
Mar 11, 2022 | 37.40 | 38.02 | 37.35 | 37.55 | 11,489,991 | -0.36(-0.95%) |
Mar 10, 2022 | 37.16 | 38.00 | 37.00 | 37.91 | 5,132,738 | +1.08(+2.94%) |
Mar 09, 2022 | 36.61 | 37.67 | 35.99 | 36.83 | 9,109,666 | -1.08(-2.85%) |
Mar 08, 2022 | 38.08 | 39.23 | 36.92 | 37.91 | 6,620,510 | +0.55(+1.48%) |
Mar 07, 2022 | 37.26 | 38.00 | 36.58 | 37.36 | 4,460,985 | +0.53(+1.43%) |
Mar 04, 2022 | 35.83 | 36.84 | 35.77 | 36.83 | 4,178,938 | +1.03(+2.86%) |
Mar 03, 2022 | 35.48 | 36.06 | 35.39 | 35.81 | 5,832,834 | +0.01(+0.03%) |
Mar 02, 2022 | 35.53 | 36.06 | 35.37 | 35.80 | 4,061,629 | +0.73(+2.08%) |
Mar 01, 2022 | 35.04 | 35.61 | 34.61 | 35.07 | 7,203,816 | +0.33(+0.96%) |
Feb 28, 2022 | 33.68 | 34.77 | 33.50 | 34.73 | 6,143,268 | +0.93(+2.76%) |
Feb 25, 2022 | 33.08 | 33.81 | 33.22 | 33.80 | 3,965,716 | +0.89(+2.70%) |
Feb 24, 2022 | 33.60 | 33.62 | 32.05 | 32.91 | 6,843,150 | -0.06(-0.20%) |
Feb 23, 2022 | 32.90 | 33.27 | 32.75 | 32.98 | 3,766,959 | +0.26(+0.79%) |
Feb 22, 2022 | 34.23 | 34.23 | 32.23 | 32.72 | 5,470,065 | -0.55(-1.64%) |
Feb 18, 2022 | 33.27 | 0 | -0.29(-0.85%) | |||
Feb 17, 2022 | 33.64 | 33.91 | 33.35 | 33.55 | 3,630,429 | -0.07(-0.22%) |
Feb 16, 2022 | 33.61 | 34.16 | 33.44 | 33.63 | 4,073,222 | +0.26(+0.78%) |
Feb 15, 2022 | 32.97 | 33.46 | 32.71 | 33.37 | 4,723,844 | -0.31(-0.93%) |
Feb 14, 2022 | 34.34 | 34.34 | 33.31 | 33.68 | 5,803,918 | -0.79(-2.28%) |
Feb 11, 2022 | 33.76 | 34.50 | 33.60 | 34.47 | 9,372,232 | +0.92(+2.76%) |
Feb 10, 2022 | 33.66 | 34.23 | 33.35 | 33.54 | 5,631,892 | -0.24(-0.71%) |
Feb 09, 2022 | 33.64 | 34.03 | 33.56 | 33.78 | 4,458,529 | +0.36(+1.08%) |
Feb 08, 2022 | 34.00 | 34.08 | 33.20 | 33.42 | 4,922,278 | -0.68(-2.00%) |
Feb 07, 2022 | 33.58 | 34.42 | 33.33 | 34.11 | 4,255,101 | +0.42(+1.23%) |
Feb 04, 2022 | 33.60 | 34.25 | 33.56 | 33.69 | 3,214,858 | +0.50(+1.50%) |
Feb 03, 2022 | 33.48 | 32.87 | 33.19 | 4,501,787 | -0.41(-1.21%) | |
Feb 02, 2022 | 33.36 | 33.66 | 32.95 | 33.60 | 5,489,983 | +0.11(+0.33%) |
Feb 01, 2022 | 32.21 | 33.58 | 32.12 | 33.49 | 6,627,551 | +1.14(+3.51%) |
Jan 31, 2022 | 32.06 | 32.54 | 32.35 | 4,387,228 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.00 | 32.34 | 31.44 | 32.12 | 7,839,885 | -0.06(-0.17%) |
Jan 27, 2022 | 32.44 | 32.76 | 31.68 | 32.17 | 14,095,598 | +0.30(+0.96%) |
Jan 26, 2022 | 32.32 | 32.57 | 31.56 | 31.87 | 7,369,244 | -0.07(-0.23%) |
Jan 25, 2022 | 30.67 | 32.06 | 30.13 | 31.94 | 6,051,378 | +1.15(+3.72%) |
Jan 24, 2022 | 29.88 | 30.93 | 29.28 | 30.80 | 8,438,726 | +0.17(+0.54%) |
Jan 21, 2022 | 31.11 | 31.11 | 30.30 | 30.63 | 6,745,068 | -0.63(-2.01%) |
Jan 20, 2022 | 31.45 | 32.17 | 31.23 | 31.26 | 4,275,007 | -0.34(-1.08%) |
Jan 19, 2022 | 32.17 | 32.17 | 31.38 | 31.60 | 3,732,353 | -0.27(-0.84%) |
Jan 18, 2022 | 32.16 | 32.29 | 31.43 | 31.87 | 4,242,844 | +0.04(+0.12%) |
Jan 14, 2022 | 31.83 | 0 | +0.70(+2.26%) | |||
Jan 13, 2022 | 31.34 | 31.58 | 31.01 | 31.13 | 3,011,388 | -0.22(-0.71%) |
Jan 12, 2022 | 31.40 | 31.52 | 31.09 | 31.35 | 2,584,251 | +0.09(+0.30%) |
Jan 11, 2022 | 30.49 | 31.31 | 30.29 | 31.26 | 3,549,140 | +1.02(+3.36%) |
Jan 10, 2022 | 30.30 | 30.44 | 29.83 | 30.24 | 3,740,817 | -0.10(-0.34%) |
Jan 07, 2022 | 30.09 | 30.43 | 29.92 | 30.35 | 2,514,943 | +0.35(+1.17%) |
Jan 06, 2022 | 30.01 | 30.14 | 29.54 | 29.99 | 3,161,204 | +0.62(+2.11%) |
Jan 05, 2022 | 29.82 | 30.06 | 29.34 | 29.38 | 3,430,580 | -0.16(-0.53%) |
Jan 04, 2022 | 28.93 | 29.61 | 28.93 | 29.53 | 3,033,734 | +0.89(+3.10%) |
Jan 03, 2022 | 27.83 | 28.66 | 27.83 | 28.65 | 3,997,206 | +0.83(+2.99%) |
Dec 31, 2021 | 27.72 | 27.96 | 27.66 | 27.81 | 2,026,680 | +0.04(+0.13%) |
Dec 30, 2021 | 27.94 | 28.16 | 27.75 | 27.78 | 1,709,600 | -0.17(-0.60%) |
Dec 29, 2021 | 28.07 | 28.17 | 27.79 | 27.94 | 2,152,202 | -0.18(-0.66%) |
Dec 28, 2021 | 28.25 | 28.39 | 27.97 | 28.13 | 2,584,995 | -0.05(-0.16%) |
Dec 27, 2021 | 27.51 | 28.17 | 27.31 | 28.17 | 1,271,456 | +0.58(+2.11%) |
Dec 23, 2021 | 27.68 | 27.92 | 27.57 | 27.59 | 1,686,793 | +0.03(+0.10%) |
Dec 22, 2021 | 27.45 | 27.73 | 27.12 | 27.56 | 1,953,293 | +0.13(+0.47%) |
Dec 21, 2021 | 26.91 | 27.49 | 26.90 | 27.43 | 2,572,812 | +0.83(+3.13%) |
Dec 20, 2021 | 26.27 | 26.63 | 25.99 | 26.60 | 4,740,176 | -0.40(-1.47%) |
Dec 17, 2021 | 27.34 | 27.42 | 26.75 | 27.00 | 2,828,077 | -0.54(-1.95%) |
Dec 16, 2021 | 27.71 | 28.10 | 27.49 | 27.54 | 4,504,342 | +0.11(+0.40%) |
Dec 15, 2021 | 27.48 | 27.60 | 26.82 | 27.43 | 4,894,103 | -0.11(-0.40%) |
Dec 14, 2021 | 27.50 | 27.93 | 27.45 | 27.54 | 2,938,832 | -0.18(-0.63%) |
Dec 13, 2021 | 28.24 | 28.28 | 27.56 | 27.71 | 3,050,922 | -0.73(-2.57%) |
Dec 10, 2021 | 28.61 | 28.61 | 27.97 | 28.44 | 1,670,107 | +0.16(+0.55%) |
Dec 09, 2021 | 28.41 | 28.48 | 28.16 | 28.29 | 1,647,403 | -0.30(-1.06%) |
Dec 08, 2021 | 28.74 | 28.84 | 28.54 | 28.59 | 2,052,984 | -0.02(-0.06%) |
Dec 07, 2021 | 28.37 | 28.89 | 28.35 | 28.61 | 2,682,473 | +0.71(+2.53%) |
Dec 06, 2021 | 27.84 | 28.23 | 27.52 | 27.90 | 3,926,193 | +0.39(+1.43%) |
Dec 03, 2021 | 28.25 | 28.33 | 27.25 | 27.51 | 4,024,307 | -0.31(-1.12%) |
Dec 02, 2021 | 27.01 | 27.93 | 26.81 | 27.82 | 4,229,209 | +0.72(+2.67%) |
Dec 01, 2021 | 28.05 | 28.34 | 27.10 | 27.10 | 3,628,208 | -0.33(-1.20%) |
Nov 30, 2021 | 27.62 | 27.96 | 27.32 | 27.43 | 3,997,551 | -0.73(-2.60%) |
Nov 29, 2021 | 28.58 | 28.85 | 28.07 | 28.16 | 2,259,682 | +0.20(+0.72%) |
Nov 26, 2021 | 27.83 | 28.08 | 27.29 | 27.96 | 3,358,130 | -1.17(-4.02%) |
Nov 24, 2021 | 28.63 | 29.25 | 28.63 | 29.13 | 1,463,958 | +0.30(+1.05%) |
Nov 23, 2021 | 28.37 | 28.90 | 28.37 | 28.83 | 2,175,390 | +0.76(+2.71%) |
Nov 22, 2021 | 27.64 | 28.52 | 27.63 | 28.07 | 2,727,748 | +0.39(+1.42%) |
Nov 19, 2021 | 28.04 | 28.11 | 27.59 | 27.67 | 1,983,204 | -0.93(-3.27%) |
Nov 18, 2021 | 28.70 | 28.71 | 28.58 | 28.61 | 1,413,723 | -0.16(-0.54%) |
Nov 17, 2021 | 28.95 | 29.34 | 28.67 | 28.76 | 1,379,048 | -0.42(-1.44%) |
Nov 16, 2021 | 29.17 | 29.39 | 29.02 | 29.18 | 1,368,256 | +0.06(+0.22%) |
Nov 15, 2021 | 28.95 | 29.28 | 28.68 | 29.12 | 993,839 | +0.16(+0.54%) |
Nov 12, 2021 | 28.88 | 29.09 | 28.79 | 28.96 | 1,588,466 | -0.05(-0.19%) |
Nov 11, 2021 | 28.88 | 29.22 | 28.87 | 29.02 | 1,614,302 | +0.21(+0.73%) |
Nov 10, 2021 | 29.43 | 28.81 | 2,268,444 | -0.82(-2.78%) | ||
Nov 09, 2021 | 29.55 | 29.63 | 29.15 | 29.63 | 1,898,786 | +0.09(+0.31%) |
Nov 08, 2021 | 29.49 | 29.83 | 29.39 | 29.54 | 1,681,135 | +0.31(+1.07%) |
Nov 05, 2021 | 29.19 | 29.37 | 29.01 | 29.23 | 2,306,742 | +0.38(+1.30%) |
Nov 04, 2021 | 29.19 | 29.28 | 28.62 | 28.85 | 2,711,158 | +0.05(+0.19%) |
Nov 03, 2021 | 28.70 | 29.08 | 28.60 | 28.80 | 1,911,691 | -0.26(-0.88%) |
Nov 02, 2021 | 29.21 | 29.39 | 28.97 | 29.06 | 2,756,504 | -0.30(-1.03%) |
Nov 01, 2021 | 29.13 | 29.40 | 29.04 | 29.36 | 4,715,488 | +0.53(+1.84%) |
Oct 29, 2021 | 29.11 | 29.17 | 28.70 | 28.83 | 1,754,065 | -0.14(-0.47%) |
Oct 28, 2021 | 28.58 | 28.99 | 28.58 | 28.96 | 2,728,586 | +0.25(+0.86%) |
Oct 27, 2021 | 29.13 | 29.36 | 28.66 | 28.72 | 3,340,366 | -0.63(-2.15%) |
Oct 26, 2021 | 29.36 | 29.35 | 1,641,869 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.12 | 29.38 | 29.02 | 29.24 | 2,477,903 | +0.44(+1.53%) |
Oct 22, 2021 | 28.68 | 28.83 | 28.37 | 28.80 | 4,106,631 | +0.24(+0.83%) |
Oct 21, 2021 | 28.85 | 28.96 | 28.35 | 28.56 | 6,180,620 | -0.49(-1.67%) |
Oct 20, 2021 | 28.67 | 29.05 | 28.56 | 29.05 | 1,766,438 | +0.16(+0.57%) |
Oct 19, 2021 | 28.70 | 28.99 | 28.52 | 28.88 | 1,810,853 | +0.33(+1.15%) |
Oct 18, 2021 | 28.74 | 28.94 | 28.40 | 28.55 | 2,428,648 | +0.07(+0.26%) |
Oct 15, 2021 | 28.62 | 28.73 | 28.47 | 28.48 | 1,377,225 | +0.13(+0.45%) |
Oct 14, 2021 | 28.39 | 28.49 | 28.08 | 28.35 | 1,936,346 | +0.32(+1.14%) |
Oct 13, 2021 | 27.81 | 28.17 | 27.53 | 28.03 | 2,023,920 | +0.05(+0.16%) |
Oct 12, 2021 | 27.92 | 28.25 | 27.78 | 27.98 | 2,320,337 | +0.07(+0.26%) |
Oct 11, 2021 | 28.36 | 28.50 | 27.90 | 27.91 | 2,513,155 | -0.05(-0.20%) |
Oct 08, 2021 | 27.45 | 28.04 | 27.45 | 27.97 | 2,735,971 | +0.79(+2.90%) |
Oct 07, 2021 | 27.06 | 27.32 | 26.92 | 27.18 | 2,563,973 | +0.22(+0.82%) |
Oct 06, 2021 | 26.78 | 27.06 | 26.45 | 26.96 | 4,019,337 | -0.23(-0.84%) |
Oct 05, 2021 | 27.41 | 27.68 | 26.91 | 27.19 | 2,966,374 | +0.13(+0.47%) |
Oct 04, 2021 | 26.95 | 27.35 | 26.80 | 27.06 | 4,184,562 | +0.38(+1.44%) |
Oct 01, 2021 | 26.08 | 26.70 | 26.03 | 26.67 | 3,227,816 | +0.80(+3.08%) |
Sep 30, 2021 | 26.23 | 26.30 | 25.86 | 25.88 | 4,215,240 | -0.32(-1.22%) |
Sep 29, 2021 | 26.23 | 26.36 | 25.91 | 26.20 | 2,473,584 | -0.05(-0.17%) |
Sep 28, 2021 | 26.45 | 26.70 | 26.19 | 26.24 | 5,192,230 | +0.06(+0.24%) |
Sep 27, 2021 | 25.81 | 26.29 | 25.81 | 26.18 | 2,671,931 | +0.87(+3.44%) |
Sep 24, 2021 | 24.99 | 25.42 | 24.98 | 25.31 | 2,270,354 | +0.19(+0.74%) |
Sep 23, 2021 | 24.49 | 25.21 | 24.37 | 25.12 | 2,086,045 | +0.78(+3.20%) |
Sep 22, 2021 | 23.96 | 24.60 | 23.96 | 24.34 | 2,833,310 | +0.74(+3.15%) |
Sep 21, 2021 | 23.81 | 23.92 | 23.36 | 23.60 | 2,383,442 | +0.08(+0.35%) |
Sep 20, 2021 | 23.64 | 23.81 | 23.16 | 23.52 | 2,953,389 | -0.76(-3.13%) |
Sep 17, 2021 | 24.39 | 24.71 | 24.22 | 24.28 | 2,792,573 | -0.19(-0.78%) |
Sep 16, 2021 | 24.72 | 24.72 | 24.34 | 24.47 | 2,856,378 | -0.26(-1.06%) |
Sep 15, 2021 | 24.17 | 24.77 | 24.16 | 24.73 | 4,954,922 | +0.90(+3.76%) |
Sep 14, 2021 | 24.41 | 24.45 | 23.76 | 23.84 | 3,451,889 | -0.38(-1.57%) |
Sep 13, 2021 | 23.81 | 24.36 | 23.81 | 24.22 | 3,595,283 | +0.69(+2.93%) |
Sep 10, 2021 | 23.90 | 23.95 | 23.50 | 23.53 | 2,220,641 | +0.01(+0.04%) |
Sep 09, 2021 | 23.39 | 23.90 | 23.26 | 23.52 | 1,751,832 | +0.03(+0.12%) |
Sep 08, 2021 | 23.93 | 24.07 | 23.49 | 23.49 | 1,587,968 | -0.28(-1.18%) |
Sep 07, 2021 | 23.78 | 24.09 | 23.70 | 23.77 | 1,531,386 | -0.16(-0.68%) |
Sep 03, 2021 | 24.03 | 24.18 | 23.83 | 23.94 | 1,320,808 | -0.12(-0.49%) |
Sep 02, 2021 | 23.66 | 24.24 | 23.66 | 24.05 | 2,354,369 | +0.61(+2.59%) |