Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.04 | 26.66 | 25.90 | 26.33 | 2,514,249 | +0.36(+1.37%) |
Sep 29, 2022 | 26.12 | 27.14 | 25.67 | 25.97 | 4,691,573 | -0.56(-2.12%) |
Sep 28, 2022 | 25.93 | 26.80 | 25.90 | 26.54 | 2,113,020 | +0.59(+2.27%) |
Sep 27, 2022 | 26.39 | 26.67 | 25.76 | 25.95 | 1,961,639 | -0.13(-0.51%) |
Sep 26, 2022 | 26.32 | 26.80 | 26.07 | 26.08 | 1,866,099 | -0.68(-2.54%) |
Sep 23, 2022 | 27.15 | 27.27 | 26.25 | 26.76 | 2,538,792 | -0.90(-3.26%) |
Sep 22, 2022 | 28.88 | 28.92 | 27.64 | 27.66 | 1,914,501 | -1.22(-4.23%) |
Sep 21, 2022 | 29.64 | 29.85 | 28.87 | 28.88 | 1,018,826 | -0.43(-1.46%) |
Sep 20, 2022 | 29.69 | 29.74 | 29.19 | 29.31 | 1,164,269 | -0.65(-2.17%) |
Sep 19, 2022 | 28.93 | 29.99 | 28.93 | 29.96 | 1,015,161 | +0.65(+2.22%) |
Sep 16, 2022 | 29.45 | 29.45 | 28.89 | 29.31 | 5,190,166 | -0.48(-1.62%) |
Sep 15, 2022 | 29.52 | 30.28 | 29.31 | 29.80 | 1,900,474 | +0.37(+1.27%) |
Sep 14, 2022 | 29.76 | 29.79 | 28.99 | 29.42 | 1,476,230 | +0.00(+0.00%) |
Sep 13, 2022 | 29.73 | 29.89 | 29.19 | 29.42 | 1,229,512 | -0.94(-3.09%) |
Sep 12, 2022 | 30.59 | 30.76 | 30.27 | 30.36 | 1,617,986 | -0.04(-0.15%) |
Sep 09, 2022 | 29.95 | 30.51 | 29.93 | 30.40 | 915,257 | +0.70(+2.34%) |
Sep 08, 2022 | 28.87 | 29.74 | 28.68 | 29.71 | 988,759 | +0.65(+2.24%) |
Sep 07, 2022 | 28.23 | 29.14 | 28.10 | 29.05 | 1,072,878 | +0.59(+2.07%) |
Sep 06, 2022 | 28.58 | 29.06 | 27.96 | 28.47 | 1,447,321 | +0.35(+1.24%) |
Sep 02, 2022 | 28.83 | 29.07 | 28.01 | 28.12 | 974,056 | -0.33(-1.16%) |
Sep 01, 2022 | 28.37 | 28.49 | 27.89 | 28.45 | 1,215,907 | -0.20(-0.69%) |
Aug 31, 2022 | 28.86 | 28.86 | 28.38 | 28.64 | 1,189,163 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.63 | 1,019,623 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,407 | -0.20(-0.68%) |
Aug 26, 2022 | 30.29 | 30.29 | 28.89 | 28.92 | 1,112,987 | -1.15(-3.83%) |
Aug 25, 2022 | 29.94 | 30.20 | 29.85 | 30.07 | 627,955 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,238 | +0.15(+0.51%) |
Aug 23, 2022 | 29.53 | 29.95 | 29.53 | 29.56 | 940,672 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.92 | 29.30 | 29.44 | 960,588 | -0.99(-3.26%) |
Aug 19, 2022 | 31.13 | 31.16 | 30.29 | 30.43 | 1,236,365 | -0.96(-3.04%) |
Aug 18, 2022 | 31.29 | 31.43 | 31.04 | 31.38 | 638,055 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.40 | 30.71 | 31.22 | 761,487 | +0.08(+0.26%) |
Aug 16, 2022 | 31.18 | 31.44 | 31.03 | 31.14 | 1,516,046 | -0.11(-0.34%) |
Aug 15, 2022 | 30.77 | 31.36 | 30.73 | 31.25 | 879,260 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.13 | 30.56 | 31.12 | 516,773 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.44 | 30.54 | 887,763 | +0.35(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.61 | 30.20 | 643,603 | +0.81(+2.74%) |
Aug 09, 2022 | 29.31 | 29.51 | 29.19 | 29.39 | 686,182 | +0.12(+0.39%) |
Aug 08, 2022 | 29.40 | 29.61 | 29.20 | 29.28 | 708,322 | +0.10(+0.33%) |
Aug 05, 2022 | 29.06 | 29.37 | 29.01 | 29.18 | 1,043,221 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.22 | 1,137,947 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.32 | 28.92 | 29.04 | 1,246,672 | +0.36(+1.27%) |
Aug 02, 2022 | 28.53 | 28.85 | 28.39 | 28.68 | 1,403,049 | -0.20(-0.70%) |
Aug 01, 2022 | 28.53 | 28.94 | 28.36 | 28.88 | 1,261,379 | +0.06(+0.21%) |
Jul 29, 2022 | 28.60 | 29.19 | 28.55 | 28.82 | 1,962,271 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.08 | 28.62 | 1,868,938 | +0.44(+1.57%) |
Jul 27, 2022 | 28.00 | 28.44 | 27.63 | 28.18 | 1,504,331 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.77 | 27.03 | 27.24 | 1,611,735 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.31 | 27.40 | 1,604,961 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.84 | 27.32 | 27.62 | 1,895,150 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.54 | 26.59 | 27.45 | 2,043,168 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.92 | 26.91 | 2,824,925 | +1.03(+3.97%) |
Jul 19, 2022 | 25.09 | 26.05 | 25.03 | 25.88 | 2,684,190 | +1.07(+4.32%) |
Jul 18, 2022 | 25.39 | 25.63 | 24.68 | 24.81 | 1,279,742 | -0.27(-1.06%) |
Jul 15, 2022 | 24.84 | 25.27 | 24.58 | 25.08 | 1,296,805 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.86 | 24.31 | 1,162,679 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.86 | 24.09 | 24.80 | 1,195,309 | -0.12(-0.46%) |
Jul 12, 2022 | 24.70 | 25.55 | 24.66 | 24.92 | 1,217,483 | +0.08(+0.32%) |
Jul 11, 2022 | 24.77 | 24.85 | 24.37 | 24.84 | 1,139,640 | -0.10(-0.39%) |
Jul 08, 2022 | 25.22 | 25.30 | 24.76 | 24.93 | 862,537 | -0.04(-0.14%) |
Jul 07, 2022 | 24.78 | 25.08 | 24.62 | 24.97 | 1,703,178 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.53 | 1,322,315 | -0.49(-1.95%) |
Jul 05, 2022 | 24.16 | 25.02 | 23.67 | 25.01 | 1,379,167 | +0.30(+1.22%) |
Jul 01, 2022 | 24.22 | 24.88 | 23.86 | 24.71 | 1,466,491 | +0.27(+1.12%) |
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,501 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.99 | 24.37 | 24.69 | 2,368,327 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 25.00 | 2,300,583 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.01 | 24.54 | 24.74 | 1,841,904 | +0.12(+0.47%) |
Jun 24, 2022 | 24.08 | 24.77 | 23.88 | 24.63 | 2,963,450 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.38 | 23.78 | 1,154,830 | -0.19(-0.81%) |
Jun 22, 2022 | 23.47 | 24.15 | 23.47 | 23.97 | 1,920,155 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.24 | 23.48 | 23.93 | 2,078,917 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.84 | 22.94 | 23.40 | 3,277,572 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.90 | 23.29 | 2,205,899 | -1.33(-5.39%) |
Jun 15, 2022 | 24.46 | 25.13 | 24.30 | 24.62 | 2,654,519 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.85 | 24.15 | 2,175,759 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.63 | 23.69 | 23.95 | 2,139,787 | -1.30(-5.15%) |
Jun 10, 2022 | 25.84 | 26.09 | 25.24 | 25.25 | 1,427,459 | -1.38(-5.18%) |
Jun 09, 2022 | 27.83 | 27.92 | 26.63 | 26.63 | 1,158,641 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.83 | 27.92 | 926,842 | -0.78(-2.71%) |
Jun 07, 2022 | 28.14 | 28.71 | 28.01 | 28.70 | 1,117,805 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.38 | 28.65 | 697,255 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,428 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.81 | 28.08 | 28.80 | 835,652 | +0.52(+1.85%) |
Jun 01, 2022 | 29.01 | 29.04 | 27.74 | 28.28 | 1,615,449 | -0.94(-3.21%) |
May 31, 2022 | 28.88 | 29.43 | 28.67 | 29.22 | 1,677,701 | +0.06(+0.21%) |
May 27, 2022 | 28.76 | 29.18 | 28.67 | 29.16 | 839,669 | +0.46(+1.60%) |
May 26, 2022 | 28.13 | 28.71 | 28.13 | 28.70 | 1,355,897 | +0.94(+3.38%) |
May 25, 2022 | 26.79 | 28.03 | 26.66 | 27.76 | 1,477,162 | +0.82(+3.06%) |
May 24, 2022 | 27.30 | 27.39 | 26.29 | 26.93 | 1,648,316 | -0.69(-2.50%) |
May 23, 2022 | 27.17 | 27.90 | 26.99 | 27.62 | 1,666,583 | +0.81(+3.04%) |
May 20, 2022 | 27.27 | 27.44 | 26.02 | 26.81 | 1,476,140 | -0.27(-0.98%) |
May 19, 2022 | 26.91 | 27.46 | 26.67 | 27.08 | 857,755 | -0.30(-1.10%) |
May 18, 2022 | 28.14 | 28.25 | 27.16 | 27.38 | 954,729 | -1.09(-3.82%) |
May 17, 2022 | 27.78 | 28.49 | 27.68 | 28.47 | 1,165,642 | +1.40(+5.16%) |
May 16, 2022 | 27.18 | 27.37 | 26.58 | 27.07 | 962,594 | -0.09(-0.33%) |
May 13, 2022 | 26.93 | 27.63 | 26.93 | 27.16 | 1,659,294 | +0.73(+2.78%) |
May 12, 2022 | 26.68 | 27.02 | 25.76 | 26.42 | 2,272,774 | -0.34(-1.28%) |
May 11, 2022 | 27.53 | 28.09 | 26.68 | 26.76 | 1,992,040 | -0.78(-2.83%) |
May 10, 2022 | 28.25 | 28.68 | 27.17 | 27.54 | 2,053,459 | -0.51(-1.81%) |
May 09, 2022 | 27.72 | 28.31 | 27.26 | 28.05 | 1,806,694 | -0.06(-0.22%) |
May 06, 2022 | 28.47 | 28.62 | 27.82 | 28.11 | 2,851,706 | -0.51(-1.78%) |
May 05, 2022 | 28.73 | 29.05 | 28.00 | 28.62 | 1,414,784 | -0.57(-1.95%) |
May 04, 2022 | 28.73 | 29.21 | 28.02 | 29.19 | 1,454,698 | +0.73(+2.55%) |
May 03, 2022 | 28.10 | 28.78 | 28.04 | 28.46 | 2,187,730 | +0.55(+1.98%) |
May 02, 2022 | 27.14 | 27.95 | 26.80 | 27.91 | 1,999,404 | +0.96(+3.58%) |
Apr 29, 2022 | 27.81 | 28.20 | 26.89 | 26.95 | 1,803,003 | -0.88(-3.15%) |
Apr 28, 2022 | 28.11 | 28.20 | 27.20 | 27.82 | 1,826,594 | +0.11(+0.41%) |
Apr 27, 2022 | 27.41 | 28.04 | 27.41 | 27.71 | 1,258,166 | +0.12(+0.44%) |
Apr 26, 2022 | 28.21 | 28.42 | 27.56 | 27.59 | 1,369,508 | -1.01(-3.52%) |
Apr 25, 2022 | 27.88 | 28.65 | 27.28 | 28.59 | 1,338,626 | +0.49(+1.75%) |
Apr 22, 2022 | 29.00 | 29.09 | 28.09 | 28.10 | 1,583,888 | -1.02(-3.52%) |
Apr 21, 2022 | 30.22 | 30.49 | 28.96 | 29.13 | 1,482,528 | -0.95(-3.15%) |
Apr 20, 2022 | 29.78 | 30.41 | 29.78 | 30.07 | 1,340,819 | +0.55(+1.87%) |
Apr 19, 2022 | 28.73 | 29.83 | 28.66 | 29.52 | 1,707,463 | +0.98(+3.44%) |
Apr 18, 2022 | 27.60 | 28.71 | 27.60 | 28.54 | 1,485,564 | +0.74(+2.65%) |
Apr 14, 2022 | 27.65 | 27.88 | 27.37 | 27.81 | 1,532,307 | +0.26(+0.95%) |
Apr 13, 2022 | 27.29 | 27.63 | 27.21 | 27.54 | 1,868,888 | -0.09(-0.32%) |
Apr 12, 2022 | 28.00 | 28.45 | 27.60 | 27.63 | 2,188,892 | -0.54(-1.93%) |
Apr 11, 2022 | 28.58 | 29.08 | 28.09 | 28.17 | 1,886,809 | -0.33(-1.17%) |
Apr 08, 2022 | 28.10 | 28.77 | 27.84 | 28.51 | 1,995,929 | +0.56(+2.01%) |
Apr 07, 2022 | 27.93 | 28.10 | 27.22 | 27.95 | 2,247,682 | -0.12(-0.44%) |
Apr 06, 2022 | 28.08 | 28.64 | 28.04 | 28.07 | 3,122,694 | -0.41(-1.45%) |
Apr 05, 2022 | 29.06 | 29.12 | 28.37 | 28.48 | 2,201,941 | -0.82(-2.81%) |
Apr 04, 2022 | 29.11 | 29.44 | 28.77 | 29.30 | 1,534,496 | +0.14(+0.48%) |
Apr 01, 2022 | 29.09 | 29.43 | 28.97 | 29.16 | 2,209,370 | +0.39(+1.34%) |
Mar 31, 2022 | 29.15 | 29.40 | 28.77 | 28.78 | 1,772,549 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,085 | -0.18(-0.63%) |
Mar 29, 2022 | 29.51 | 30.20 | 28.66 | 29.22 | 3,587,717 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.51 | 27.85 | 28.00 | 2,349,896 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.57 | 28.16 | 28.34 | 1,146,951 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.16 | 1,064,771 | +0.45(+1.61%) |
Mar 23, 2022 | 28.30 | 28.64 | 27.70 | 27.71 | 1,506,124 | -0.85(-2.98%) |
Mar 22, 2022 | 28.50 | 28.73 | 28.03 | 28.56 | 2,132,648 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.94 | 28.24 | 1,885,723 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,726,512 | -0.36(-1.24%) |
Mar 17, 2022 | 28.45 | 29.10 | 28.12 | 29.02 | 2,152,633 | +0.01(+0.03%) |
Mar 16, 2022 | 28.93 | 29.63 | 28.35 | 29.01 | 1,912,887 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.73 | 27.80 | 28.23 | 1,701,040 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,523 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.61 | 26.64 | 1,677,151 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.41 | 26.45 | 27.07 | 1,963,636 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.21 | 27.66 | 1,480,715 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.40 | 26.22 | 4,213,488 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.68 | 3,565,732 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,111 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.85 | 29.73 | 30.11 | 1,199,837 | -0.41(-1.35%) |
Mar 02, 2022 | 30.14 | 30.74 | 30.07 | 30.52 | 1,608,042 | +0.81(+2.74%) |
Mar 01, 2022 | 30.70 | 30.84 | 29.25 | 29.71 | 2,479,301 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.49 | 30.57 | 31.13 | 1,671,007 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.59 | 31.11 | 31.56 | 2,673,674 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.41 | 29.44 | 30.25 | 2,249,625 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.87 | 30.93 | 1,152,949 | -0.40(-1.29%) |
Feb 22, 2022 | 31.63 | 31.98 | 31.13 | 31.34 | 1,114,135 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.05 | 32.12 | 1,664,699 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.69 | 33.28 | 1,198,204 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.92 | 33.10 | 1,341,902 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.90 | 1,538,820 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.01 | 32.62 | 32.92 | 1,685,428 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,092 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.39 | 33.84 | 34.33 | 1,143,450 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.04 | 33.53 | 33.83 | 1,550,833 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.26 | 1,886,631 | +0.31(+0.95%) |
Feb 04, 2022 | 32.24 | 33.20 | 32.24 | 32.94 | 1,602,433 | +0.78(+2.43%) |
Feb 03, 2022 | 32.18 | 32.16 | 1,832,209 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,139 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.05 | 1,964,022 | +0.20(+0.63%) |
Jan 31, 2022 | 30.51 | 31.92 | 31.85 | 3,962,961 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,216,774 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,556 | -0.10(-0.31%) |
Jan 26, 2022 | 30.71 | 31.33 | 30.27 | 30.40 | 2,144,056 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.33 | 2,712,052 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.31 | 28.72 | 30.21 | 2,826,690 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.55 | 30.65 | 2,027,832 | -0.90(-2.87%) |
Jan 20, 2022 | 31.52 | 32.60 | 31.52 | 31.55 | 2,195,564 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.92 | 31.49 | 31.51 | 2,848,899 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,203,804 | -0.02(-0.05%) |
Jan 14, 2022 | 32.71 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.17 | 32.13 | 33.08 | 4,293,040 | +0.41(+1.25%) |
Jan 12, 2022 | 33.70 | 33.72 | 31.85 | 32.67 | 8,778,637 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,000 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.64 | 34.61 | 35.23 | 1,641,074 | +0.13(+0.37%) |
Jan 07, 2022 | 34.96 | 35.73 | 34.92 | 35.10 | 1,461,293 | +0.14(+0.40%) |
Jan 06, 2022 | 34.85 | 35.12 | 34.02 | 34.96 | 1,168,470 | +0.82(+2.39%) |
Jan 05, 2022 | 35.16 | 35.37 | 34.12 | 34.14 | 1,299,985 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.04 | 1,209,454 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.76 | 34.01 | 34.34 | 1,178,926 | +0.62(+1.83%) |
Dec 31, 2021 | 33.79 | 33.98 | 33.66 | 33.72 | 1,060,619 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,800 | -0.17(-0.51%) |
Dec 29, 2021 | 34.19 | 34.30 | 33.74 | 34.06 | 736,986 | +0.05(+0.15%) |
Dec 28, 2021 | 33.90 | 34.32 | 33.90 | 34.01 | 905,674 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.98 | 33.46 | 33.98 | 664,507 | +0.39(+1.16%) |
Dec 23, 2021 | 32.97 | 33.79 | 32.94 | 33.59 | 893,638 | +0.70(+2.11%) |
Dec 22, 2021 | 32.51 | 32.89 | 32.40 | 32.89 | 900,243 | +0.30(+0.93%) |
Dec 21, 2021 | 32.04 | 32.74 | 31.96 | 32.59 | 1,076,601 | +1.13(+3.59%) |
Dec 20, 2021 | 32.04 | 32.04 | 31.01 | 31.46 | 1,257,938 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,611,330 | -0.69(-2.07%) |
Dec 16, 2021 | 33.85 | 33.93 | 33.14 | 33.23 | 1,399,313 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,418 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.51 | 33.46 | 1,739,285 | +0.84(+2.58%) |
Dec 13, 2021 | 33.24 | 33.32 | 32.59 | 32.62 | 1,095,064 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.86 | 33.29 | 1,601,895 | -0.03(-0.08%) |
Dec 09, 2021 | 33.24 | 33.66 | 33.08 | 33.32 | 722,699 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.52 | 33.53 | 821,963 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.99 | 34.33 | 1,144,971 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.17 | 33.50 | 33.62 | 1,582,163 | +0.50(+1.50%) |
Dec 03, 2021 | 33.98 | 34.39 | 32.75 | 33.12 | 1,178,754 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.85 | 1,527,969 | +1.23(+3.76%) |
Dec 01, 2021 | 33.40 | 33.98 | 32.59 | 32.62 | 2,041,396 | -0.04(-0.13%) |
Nov 30, 2021 | 33.03 | 33.32 | 32.32 | 32.66 | 2,531,320 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.63 | 33.05 | 33.35 | 1,963,892 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.97 | 1,057,551 | -0.78(-2.25%) |
Nov 24, 2021 | 34.91 | 34.99 | 34.59 | 34.75 | 876,789 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.23 | 34.78 | 35.13 | 956,909 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.58 | 34.79 | 1,276,081 | +0.38(+1.11%) |
Nov 19, 2021 | 34.44 | 34.72 | 33.87 | 34.41 | 1,703,129 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.04 | 34.89 | 34.92 | 1,238,827 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.92 | 35.24 | 1,970,267 | -0.71(-1.98%) |
Nov 16, 2021 | 36.57 | 36.85 | 35.94 | 35.95 | 2,201,931 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.28 | 1,852,293 | -0.13(-0.35%) |
Nov 12, 2021 | 37.15 | 37.63 | 37.05 | 37.41 | 1,679,329 | +0.17(+0.44%) |
Nov 11, 2021 | 36.54 | 37.32 | 36.48 | 37.24 | 1,305,588 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,405 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.29 | 37.37 | 36.81 | 36.83 | 2,007,505 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.82 | 37.40 | 37.50 | 1,432,277 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.47 | 2,063,317 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.24 | 37.04 | 37.55 | 2,109,281 | -0.60(-1.56%) |
Nov 03, 2021 | 37.74 | 38.43 | 37.66 | 38.14 | 2,169,593 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.16 | 37.86 | 1,619,900 | +0.56(+1.51%) |
Nov 01, 2021 | 37.43 | 37.08 | 36.93 | 37.30 | 1,882,917 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.05 | 37.16 | 2,105,004 | -0.02(-0.05%) |
Oct 28, 2021 | 36.59 | 37.18 | 36.58 | 37.18 | 2,087,196 | +0.72(+1.97%) |
Oct 27, 2021 | 37.16 | 37.34 | 36.42 | 36.46 | 1,532,988 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,064 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.12 | 37.59 | 37.08 | 37.44 | 1,444,572 | +0.48(+1.29%) |
Oct 22, 2021 | 36.67 | 37.03 | 36.58 | 36.96 | 1,823,822 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.61 | 1,498,301 | +0.27(+0.74%) |
Oct 20, 2021 | 36.14 | 36.51 | 35.97 | 36.34 | 1,557,577 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,290 | +0.03(+0.07%) |
Oct 18, 2021 | 35.90 | 36.36 | 35.88 | 36.28 | 2,439,998 | +0.30(+0.84%) |
Oct 15, 2021 | 36.21 | 36.41 | 35.94 | 35.97 | 1,963,920 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.14 | 35.73 | 2,154,788 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,345,969 | +0.10(+0.30%) |
Oct 12, 2021 | 35.00 | 35.23 | 34.66 | 34.95 | 2,382,858 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.38 | 34.50 | 34.92 | 2,498,987 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,494 | +0.53(+1.55%) |
Oct 07, 2021 | 33.92 | 34.23 | 33.76 | 33.94 | 2,278,615 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,524 | +0.48(+1.44%) |
Oct 05, 2021 | 33.05 | 33.48 | 32.78 | 33.10 | 2,615,848 | +0.30(+0.92%) |
Oct 04, 2021 | 32.91 | 33.68 | 32.65 | 32.79 | 3,141,183 | +0.03(+0.11%) |