Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 35.04 | 33.40 | 34.10 | 969,983 | -0.52(-1.49%) |
Sep 29, 2022 | 34.75 | 34.99 | 33.79 | 34.62 | 849,850 | -0.97(-2.72%) |
Sep 28, 2022 | 33.87 | 35.81 | 33.66 | 35.59 | 871,522 | +2.08(+6.22%) |
Sep 27, 2022 | 34.16 | 34.76 | 32.98 | 33.50 | 1,225,011 | +0.45(+1.37%) |
Sep 26, 2022 | 33.10 | 34.62 | 32.37 | 33.05 | 1,356,562 | +0.32(+0.99%) |
Sep 23, 2022 | 34.76 | 34.83 | 32.05 | 32.73 | 1,364,650 | -4.12(-11.19%) |
Sep 22, 2022 | 38.41 | 38.73 | 36.73 | 36.85 | 582,097 | -0.83(-2.20%) |
Sep 21, 2022 | 39.49 | 39.84 | 37.67 | 37.68 | 511,262 | -0.90(-2.34%) |
Sep 20, 2022 | 39.18 | 39.18 | 38.08 | 38.59 | 670,063 | -1.01(-2.54%) |
Sep 19, 2022 | 37.95 | 39.77 | 37.61 | 39.59 | 944,265 | +0.18(+0.47%) |
Sep 16, 2022 | 40.34 | 40.34 | 38.52 | 39.41 | 1,624,003 | -1.31(-3.22%) |
Sep 15, 2022 | 40.93 | 41.71 | 40.50 | 40.72 | 851,494 | -2.08(-4.85%) |
Sep 14, 2022 | 41.60 | 43.94 | 41.53 | 42.79 | 984,632 | +1.52(+3.69%) |
Sep 13, 2022 | 42.05 | 43.07 | 40.78 | 41.27 | 960,010 | -1.93(-4.46%) |
Sep 12, 2022 | 42.19 | 43.26 | 41.76 | 43.20 | 938,046 | +1.73(+4.18%) |
Sep 09, 2022 | 40.87 | 41.84 | 40.56 | 41.47 | 653,960 | +1.98(+5.02%) |
Sep 08, 2022 | 38.99 | 39.76 | 37.94 | 39.48 | 840,723 | +0.54(+1.40%) |
Sep 07, 2022 | 38.97 | 39.43 | 37.48 | 38.94 | 679,393 | -0.99(-2.47%) |
Sep 06, 2022 | 41.49 | 41.44 | 39.04 | 39.92 | 825,943 | -1.08(-2.63%) |
Sep 02, 2022 | 39.32 | 41.49 | 38.50 | 41.00 | 919,355 | +3.22(+8.52%) |
Sep 01, 2022 | 38.43 | 38.99 | 37.57 | 37.78 | 1,306,070 | -1.65(-4.19%) |
Aug 31, 2022 | 38.16 | 40.29 | 38.04 | 39.44 | 605,023 | +0.25(+0.64%) |
Aug 30, 2022 | 40.80 | 41.05 | 38.12 | 39.19 | 902,501 | -2.71(-6.47%) |
Aug 29, 2022 | 41.22 | 42.67 | 40.99 | 41.90 | 874,976 | +0.12(+0.29%) |
Aug 26, 2022 | 42.67 | 43.06 | 41.09 | 41.78 | 603,953 | -1.43(-3.31%) |
Aug 25, 2022 | 42.62 | 43.76 | 42.62 | 43.21 | 558,363 | +0.81(+1.91%) |
Aug 24, 2022 | 41.20 | 42.63 | 40.85 | 42.40 | 704,322 | +1.13(+2.73%) |
Aug 23, 2022 | 40.37 | 42.32 | 40.24 | 41.27 | 636,543 | +1.79(+4.53%) |
Aug 22, 2022 | 39.29 | 40.09 | 38.82 | 39.48 | 640,501 | -0.40(-0.99%) |
Aug 19, 2022 | 39.92 | 40.30 | 39.38 | 39.88 | 590,255 | -0.71(-1.75%) |
Aug 18, 2022 | 38.62 | 40.77 | 38.39 | 40.59 | 746,088 | +3.02(+8.03%) |
Aug 17, 2022 | 37.51 | 37.95 | 36.60 | 37.57 | 1,052,744 | -0.06(-0.15%) |
Aug 16, 2022 | 38.74 | 39.44 | 37.19 | 37.63 | 733,922 | -0.83(-2.16%) |
Aug 15, 2022 | 38.52 | 38.77 | 37.02 | 38.46 | 889,857 | -2.15(-5.28%) |
Aug 12, 2022 | 39.69 | 40.65 | 39.38 | 40.60 | 456,381 | +0.71(+1.77%) |
Aug 11, 2022 | 38.65 | 40.32 | 38.65 | 39.90 | 536,286 | +1.72(+4.52%) |
Aug 10, 2022 | 38.18 | 38.58 | 36.94 | 38.17 | 563,619 | +0.18(+0.48%) |
Aug 09, 2022 | 38.18 | 38.96 | 37.57 | 37.99 | 588,022 | +0.50(+1.35%) |
Aug 08, 2022 | 36.94 | 37.95 | 36.60 | 37.49 | 584,677 | +0.49(+1.31%) |
Aug 05, 2022 | 35.21 | 37.76 | 35.21 | 37.00 | 1,019,179 | +1.17(+3.28%) |
Aug 04, 2022 | 39.17 | 39.45 | 35.78 | 35.83 | 1,214,759 | -3.57(-9.05%) |
Aug 03, 2022 | 41.39 | 41.63 | 39.16 | 39.39 | 1,093,174 | -1.61(-3.94%) |
Aug 02, 2022 | 41.78 | 42.54 | 40.81 | 41.01 | 840,442 | -0.50(-1.21%) |
Aug 01, 2022 | 41.23 | 42.11 | 40.74 | 41.51 | 1,123,620 | -0.94(-2.22%) |
Jul 29, 2022 | 41.94 | 43.43 | 41.19 | 42.46 | 1,135,255 | +1.81(+4.44%) |
Jul 28, 2022 | 41.82 | 42.45 | 39.84 | 40.65 | 1,350,824 | -0.30(-0.74%) |
Jul 27, 2022 | 39.22 | 41.56 | 38.79 | 40.95 | 1,182,952 | +2.30(+5.95%) |
Jul 26, 2022 | 39.02 | 39.72 | 38.15 | 38.65 | 631,128 | -0.04(-0.09%) |
Jul 25, 2022 | 36.79 | 38.77 | 36.39 | 38.69 | 701,475 | +2.56(+7.08%) |
Jul 22, 2022 | 36.59 | 37.37 | 35.63 | 36.13 | 739,419 | -0.36(-0.98%) |
Jul 21, 2022 | 37.50 | 37.66 | 35.37 | 36.49 | 1,399,651 | -2.82(-7.16%) |
Jul 20, 2022 | 38.64 | 39.37 | 37.85 | 39.30 | 848,073 | +0.19(+0.49%) |
Jul 19, 2022 | 38.32 | 39.38 | 38.05 | 39.11 | 733,175 | +0.77(+2.01%) |
Jul 18, 2022 | 36.68 | 38.43 | 36.52 | 38.34 | 1,263,157 | +2.70(+7.56%) |
Jul 15, 2022 | 36.24 | 36.24 | 34.76 | 35.64 | 766,798 | +0.51(+1.46%) |
Jul 14, 2022 | 34.52 | 35.19 | 34.02 | 35.13 | 1,182,621 | -0.69(-1.92%) |
Jul 13, 2022 | 35.24 | 36.60 | 35.24 | 35.82 | 1,007,264 | -0.11(-0.31%) |
Jul 12, 2022 | 37.13 | 37.40 | 35.51 | 35.93 | 1,340,290 | -2.26(-5.91%) |
Jul 11, 2022 | 38.51 | 39.23 | 37.77 | 38.18 | 597,903 | -1.23(-3.12%) |
Jul 08, 2022 | 38.87 | 39.86 | 37.95 | 39.41 | 838,590 | +1.17(+3.07%) |
Jul 07, 2022 | 38.27 | 38.96 | 37.76 | 38.24 | 699,700 | +1.47(+3.99%) |
Jul 06, 2022 | 36.68 | 36.95 | 34.87 | 36.77 | 1,442,404 | -0.14(-0.37%) |
Jul 05, 2022 | 38.65 | 38.80 | 35.81 | 36.91 | 2,005,124 | -2.99(-7.49%) |
Jul 01, 2022 | 39.54 | 40.15 | 37.97 | 39.90 | 1,201,131 | +0.41(+1.05%) |
Jun 30, 2022 | 39.12 | 40.25 | 38.73 | 39.49 | 1,255,338 | -0.66(-1.64%) |
Jun 29, 2022 | 40.88 | 41.18 | 39.70 | 40.15 | 1,005,657 | -0.21(-0.52%) |
Jun 28, 2022 | 41.16 | 42.00 | 39.99 | 40.36 | 1,448,130 | +0.12(+0.30%) |
Jun 27, 2022 | 41.17 | 41.18 | 39.43 | 40.24 | 1,910,168 | -0.06(-0.14%) |
Jun 24, 2022 | 35.90 | 40.84 | 35.62 | 40.29 | 4,664,111 | +5.14(+14.64%) |
Jun 23, 2022 | 36.19 | 36.28 | 34.24 | 35.15 | 1,605,055 | -0.68(-1.89%) |
Jun 22, 2022 | 35.28 | 36.25 | 34.69 | 35.83 | 1,317,123 | -1.65(-4.40%) |
Jun 21, 2022 | 36.42 | 37.80 | 35.95 | 37.48 | 1,502,348 | +1.84(+5.17%) |
Jun 17, 2022 | 37.58 | 38.01 | 34.88 | 35.63 | 3,780,772 | -2.02(-5.36%) |
Jun 16, 2022 | 39.31 | 39.70 | 37.34 | 37.65 | 1,795,575 | -2.50(-6.23%) |
Jun 15, 2022 | 41.26 | 41.72 | 39.52 | 40.15 | 1,691,266 | -1.05(-2.54%) |
Jun 14, 2022 | 43.93 | 44.01 | 40.40 | 41.20 | 1,185,274 | -1.76(-4.10%) |
Jun 13, 2022 | 43.61 | 44.03 | 41.19 | 42.96 | 1,651,734 | -2.48(-5.45%) |
Jun 10, 2022 | 45.70 | 46.74 | 43.95 | 45.44 | 1,070,044 | -1.33(-2.84%) |
Jun 09, 2022 | 48.78 | 48.82 | 46.77 | 46.77 | 1,186,111 | -2.62(-5.31%) |
Jun 08, 2022 | 49.36 | 50.06 | 48.56 | 49.39 | 962,226 | +0.42(+0.86%) |
Jun 07, 2022 | 48.20 | 49.20 | 47.84 | 48.97 | 1,049,419 | +0.57(+1.17%) |
Jun 06, 2022 | 46.95 | 48.45 | 46.67 | 48.40 | 1,533,347 | +1.47(+3.13%) |
Jun 03, 2022 | 45.86 | 46.99 | 44.90 | 46.93 | 908,686 | +1.31(+2.87%) |
Jun 02, 2022 | 46.40 | 47.15 | 45.42 | 45.62 | 1,162,831 | -1.00(-2.14%) |
Jun 01, 2022 | 46.64 | 47.60 | 46.64 | 46.62 | 1,455,533 | +0.45(+0.97%) |
May 31, 2022 | 47.86 | 48.80 | 45.58 | 46.17 | 1,266,038 | -1.23(-2.59%) |
May 27, 2022 | 46.61 | 47.77 | 46.35 | 47.40 | 739,337 | +0.19(+0.41%) |
May 26, 2022 | 46.47 | 47.87 | 46.43 | 47.21 | 1,074,537 | +1.60(+3.52%) |
May 25, 2022 | 43.91 | 45.97 | 43.86 | 45.60 | 1,477,498 | +1.86(+4.26%) |
May 24, 2022 | 43.42 | 44.43 | 42.61 | 43.74 | 1,346,443 | -0.35(-0.79%) |
May 23, 2022 | 42.36 | 44.17 | 42.10 | 44.09 | 842,942 | +2.27(+5.42%) |
May 20, 2022 | 42.71 | 43.23 | 41.00 | 41.82 | 1,147,768 | -0.50(-1.19%) |
May 19, 2022 | 42.09 | 43.56 | 41.32 | 42.33 | 1,179,470 | -0.61(-1.41%) |
May 18, 2022 | 44.55 | 44.91 | 42.33 | 42.93 | 1,273,444 | -1.15(-2.60%) |
May 17, 2022 | 44.36 | 45.01 | 43.58 | 44.08 | 1,088,041 | +0.54(+1.24%) |
May 16, 2022 | 41.79 | 43.99 | 41.52 | 43.54 | 1,608,439 | +2.15(+5.21%) |
May 13, 2022 | 41.30 | 42.30 | 41.03 | 41.38 | 1,441,699 | +0.93(+2.29%) |
May 12, 2022 | 40.70 | 40.81 | 38.80 | 40.46 | 1,501,782 | -0.25(-0.61%) |
May 11, 2022 | 41.93 | 43.14 | 40.45 | 40.70 | 1,065,639 | -0.50(-1.22%) |
May 10, 2022 | 41.51 | 42.56 | 39.98 | 41.21 | 1,586,547 | +0.46(+1.14%) |
May 09, 2022 | 43.05 | 43.23 | 40.20 | 40.74 | 1,990,591 | -3.69(-8.31%) |
May 06, 2022 | 44.85 | 45.27 | 43.57 | 44.43 | 1,302,585 | +0.29(+0.66%) |
May 05, 2022 | 45.96 | 46.40 | 42.78 | 44.14 | 1,225,859 | -1.93(-4.20%) |
May 04, 2022 | 44.56 | 46.28 | 43.89 | 46.08 | 1,155,505 | +2.60(+5.98%) |
May 03, 2022 | 41.03 | 43.81 | 41.01 | 43.48 | 1,219,896 | +2.48(+6.05%) |
May 02, 2022 | 41.84 | 42.25 | 40.22 | 41.00 | 1,239,288 | -0.98(-2.32%) |
Apr 29, 2022 | 43.30 | 44.28 | 41.74 | 41.97 | 1,594,677 | -1.15(-2.66%) |
Apr 28, 2022 | 39.22 | 43.47 | 38.82 | 43.12 | 2,422,485 | +4.16(+10.67%) |
Apr 27, 2022 | 38.74 | 39.87 | 38.15 | 38.96 | 1,598,976 | +0.50(+1.30%) |
Apr 26, 2022 | 39.67 | 40.91 | 38.32 | 38.46 | 1,716,060 | -1.21(-3.06%) |
Apr 25, 2022 | 40.12 | 40.12 | 38.01 | 39.67 | 2,214,410 | -2.03(-4.88%) |
Apr 22, 2022 | 42.88 | 44.09 | 41.26 | 41.71 | 2,048,625 | -1.59(-3.66%) |
Apr 21, 2022 | 45.78 | 46.05 | 43.18 | 43.29 | 2,982,626 | -2.00(-4.41%) |
Apr 20, 2022 | 45.24 | 45.90 | 44.88 | 45.29 | 2,016,108 | +0.36(+0.79%) |
Apr 19, 2022 | 44.80 | 45.56 | 44.35 | 44.94 | 1,135,880 | -0.09(-0.20%) |
Apr 18, 2022 | 45.06 | 45.73 | 44.22 | 45.03 | 1,317,996 | +0.47(+1.04%) |
Apr 14, 2022 | 43.88 | 44.84 | 43.68 | 44.56 | 904,802 | +0.60(+1.37%) |
Apr 13, 2022 | 43.17 | 44.00 | 42.42 | 43.96 | 1,117,375 | +1.74(+4.13%) |
Apr 12, 2022 | 41.49 | 43.12 | 41.49 | 42.22 | 1,854,433 | +1.47(+3.60%) |
Apr 11, 2022 | 40.89 | 41.24 | 40.26 | 40.75 | 1,833,884 | -0.55(-1.32%) |
Apr 08, 2022 | 41.08 | 41.63 | 40.50 | 41.30 | 1,306,727 | +0.52(+1.27%) |
Apr 07, 2022 | 40.98 | 41.76 | 39.70 | 40.78 | 1,699,405 | +0.08(+0.20%) |
Apr 06, 2022 | 40.62 | 40.99 | 40.08 | 40.70 | 1,798,485 | +0.55(+1.36%) |
Apr 05, 2022 | 40.45 | 41.66 | 40.00 | 40.15 | 1,907,324 | -0.69(-1.70%) |
Apr 04, 2022 | 40.85 | 41.72 | 40.07 | 40.84 | 1,382,362 | +0.54(+1.33%) |
Apr 01, 2022 | 39.07 | 40.37 | 39.00 | 40.30 | 1,395,421 | +1.29(+3.32%) |
Mar 31, 2022 | 38.79 | 41.14 | 38.77 | 39.01 | 1,922,454 | -0.58(-1.47%) |
Mar 30, 2022 | 39.77 | 40.48 | 39.37 | 39.59 | 1,151,682 | +0.23(+0.58%) |
Mar 29, 2022 | 37.84 | 39.38 | 37.35 | 39.36 | 1,796,545 | +0.26(+0.65%) |
Mar 28, 2022 | 39.21 | 39.39 | 38.56 | 39.11 | 1,140,992 | -1.25(-3.10%) |
Mar 25, 2022 | 37.77 | 40.49 | 37.60 | 40.36 | 1,936,678 | +2.59(+6.86%) |
Mar 24, 2022 | 38.17 | 38.27 | 37.48 | 37.77 | 1,207,313 | -0.15(-0.41%) |
Mar 23, 2022 | 37.88 | 38.55 | 37.39 | 37.92 | 1,069,067 | +0.68(+1.84%) |
Mar 22, 2022 | 37.70 | 38.41 | 36.86 | 37.24 | 925,290 | -0.67(-1.78%) |
Mar 21, 2022 | 37.56 | 38.22 | 37.16 | 37.91 | 1,193,314 | +1.22(+3.33%) |
Mar 18, 2022 | 36.88 | 36.99 | 35.95 | 36.69 | 4,064,099 | -0.17(-0.47%) |
Mar 17, 2022 | 36.00 | 37.41 | 35.02 | 36.87 | 2,143,937 | +1.67(+4.74%) |
Mar 16, 2022 | 35.73 | 35.83 | 33.77 | 35.20 | 2,140,116 | -0.45(-1.25%) |
Mar 15, 2022 | 36.00 | 36.64 | 35.13 | 35.64 | 1,903,715 | -1.60(-4.31%) |
Mar 14, 2022 | 37.75 | 37.88 | 35.69 | 37.25 | 2,103,056 | -0.94(-2.46%) |
Mar 11, 2022 | 38.31 | 39.07 | 37.72 | 38.19 | 1,521,217 | -0.85(-2.17%) |
Mar 10, 2022 | 38.13 | 39.23 | 37.61 | 39.04 | 1,748,644 | +1.19(+3.13%) |
Mar 09, 2022 | 36.83 | 39.67 | 35.73 | 37.85 | 3,136,228 | -0.47(-1.21%) |
Mar 08, 2022 | 39.10 | 41.40 | 38.17 | 38.32 | 3,249,356 | -0.05(-0.12%) |
Mar 07, 2022 | 36.47 | 39.62 | 36.39 | 38.36 | 3,587,404 | +2.35(+6.53%) |
Mar 04, 2022 | 35.11 | 36.44 | 34.85 | 36.01 | 1,936,386 | +0.80(+2.28%) |
Mar 03, 2022 | 34.24 | 35.23 | 33.63 | 35.21 | 1,842,537 | +0.53(+1.53%) |
Mar 02, 2022 | 33.77 | 35.14 | 33.31 | 34.68 | 2,509,357 | +1.36(+4.08%) |
Mar 01, 2022 | 33.15 | 34.39 | 32.73 | 33.32 | 2,889,265 | +0.28(+0.86%) |
Feb 28, 2022 | 30.71 | 33.08 | 30.65 | 33.04 | 2,623,218 | +1.82(+5.84%) |
Feb 25, 2022 | 30.83 | 31.25 | 30.62 | 31.21 | 1,635,359 | +0.50(+1.63%) |
Feb 24, 2022 | 31.19 | 31.29 | 29.67 | 30.71 | 1,668,006 | +0.07(+0.24%) |
Feb 23, 2022 | 30.57 | 31.03 | 30.11 | 30.64 | 1,259,883 | +0.44(+1.45%) |
Feb 22, 2022 | 31.48 | 31.51 | 29.90 | 30.20 | 1,140,279 | -0.45(-1.46%) |
Feb 18, 2022 | 30.65 | 0 | -0.87(-2.75%) | |||
Feb 17, 2022 | 31.69 | 32.33 | 31.02 | 31.51 | 1,224,586 | -0.51(-1.59%) |
Feb 16, 2022 | 31.46 | 32.24 | 31.39 | 32.02 | 1,975,537 | +0.78(+2.51%) |
Feb 15, 2022 | 29.77 | 31.32 | 29.53 | 31.24 | 1,339,346 | +0.66(+2.15%) |
Feb 14, 2022 | 30.76 | 31.09 | 30.10 | 30.58 | 1,181,078 | -0.43(-1.38%) |
Feb 11, 2022 | 29.91 | 31.25 | 29.84 | 31.01 | 1,653,194 | +1.25(+4.20%) |
Feb 10, 2022 | 29.34 | 30.62 | 29.30 | 29.76 | 1,632,122 | +0.25(+0.83%) |
Feb 09, 2022 | 29.52 | 30.01 | 29.18 | 29.52 | 1,486,861 | +0.03(+0.09%) |
Feb 08, 2022 | 29.49 | 29.72 | 28.83 | 29.49 | 1,577,552 | +0.23(+0.77%) |
Feb 07, 2022 | 28.91 | 29.86 | 28.55 | 29.26 | 1,664,546 | -0.13(-0.43%) |
Feb 04, 2022 | 27.70 | 29.67 | 27.32 | 29.39 | 2,391,140 | +1.97(+7.19%) |
Feb 03, 2022 | 26.87 | 27.44 | 27.42 | 1,686,412 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.63 | 27.75 | 26.44 | 27.01 | 1,850,959 | -0.48(-1.74%) |
Feb 01, 2022 | 26.76 | 27.87 | 26.56 | 27.49 | 2,784,490 | +1.52(+5.85%) |
Jan 31, 2022 | 25.37 | 26.51 | 25.97 | 1,955,935 | +0.24(+0.91%) | |
Jan 28, 2022 | 24.88 | 25.82 | 24.45 | 25.73 | 2,108,345 | +0.69(+2.75%) |
Jan 27, 2022 | 26.40 | 26.53 | 24.65 | 25.05 | 1,677,498 | -0.53(-2.09%) |
Jan 26, 2022 | 26.69 | 27.03 | 25.24 | 25.58 | 1,520,618 | -0.83(-3.15%) |
Jan 25, 2022 | 25.04 | 26.78 | 24.47 | 26.41 | 1,558,387 | +1.01(+3.99%) |
Jan 24, 2022 | 23.54 | 25.47 | 23.13 | 25.40 | 1,694,721 | +1.00(+4.08%) |
Jan 21, 2022 | 24.83 | 25.39 | 24.17 | 24.40 | 2,022,026 | -0.71(-2.81%) |
Jan 20, 2022 | 25.84 | 26.48 | 25.04 | 25.11 | 1,294,149 | -1.00(-3.85%) |
Jan 19, 2022 | 26.96 | 26.96 | 25.79 | 26.11 | 1,057,928 | -0.42(-1.57%) |
Jan 18, 2022 | 28.15 | 28.27 | 26.02 | 26.53 | 1,969,558 | -0.98(-3.55%) |
Jan 14, 2022 | 27.51 | 0 | +1.38(+5.26%) | |||
Jan 13, 2022 | 26.04 | 26.65 | 25.89 | 26.13 | 992,937 | +0.29(+1.12%) |
Jan 12, 2022 | 26.59 | 26.70 | 25.63 | 25.84 | 2,301,163 | -0.77(-2.89%) |
Jan 11, 2022 | 25.88 | 27.16 | 25.48 | 26.61 | 1,673,616 | +1.22(+4.81%) |
Jan 10, 2022 | 25.27 | 25.53 | 24.76 | 25.39 | 1,068,875 | +0.25(+1.01%) |
Jan 07, 2022 | 25.16 | 25.63 | 24.88 | 25.14 | 876,865 | -0.03(-0.11%) |
Jan 06, 2022 | 24.95 | 25.78 | 24.85 | 25.16 | 1,615,526 | +0.90(+3.73%) |
Jan 05, 2022 | 24.46 | 24.82 | 24.01 | 24.26 | 1,737,266 | +0.14(+0.60%) |
Jan 04, 2022 | 23.25 | 24.55 | 23.21 | 24.11 | 1,636,391 | +1.21(+5.29%) |
Jan 03, 2022 | 21.67 | 22.95 | 21.56 | 22.90 | 1,124,310 | +1.46(+6.79%) |
Dec 31, 2021 | 21.51 | 21.95 | 21.33 | 21.45 | 991,914 | -0.30(-1.37%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.68 | 21.74 | 1,190,855 | -0.14(-0.62%) |
Dec 29, 2021 | 22.43 | 22.53 | 21.77 | 21.88 | 859,934 | -0.48(-2.14%) |
Dec 28, 2021 | 22.91 | 23.07 | 22.30 | 22.36 | 657,869 | -0.39(-1.71%) |
Dec 27, 2021 | 22.40 | 23.05 | 22.06 | 22.75 | 926,925 | +0.35(+1.58%) |
Dec 23, 2021 | 22.53 | 22.86 | 22.30 | 22.40 | 935,136 | -0.11(-0.48%) |
Dec 22, 2021 | 22.38 | 23.00 | 22.38 | 22.50 | 1,456,073 | -0.13(-0.56%) |
Dec 21, 2021 | 21.15 | 22.66 | 21.09 | 22.63 | 2,025,702 | +2.03(+9.84%) |
Dec 20, 2021 | 20.52 | 21.00 | 20.04 | 20.60 | 1,451,129 | -0.59(-2.78%) |
Dec 17, 2021 | 21.35 | 21.62 | 20.72 | 21.19 | 3,701,553 | -0.27(-1.26%) |
Dec 16, 2021 | 21.60 | 22.16 | 21.28 | 21.46 | 1,451,128 | +0.09(+0.42%) |
Dec 15, 2021 | 21.07 | 21.61 | 20.37 | 21.37 | 1,674,107 | +0.27(+1.29%) |
Dec 14, 2021 | 21.17 | 21.84 | 20.94 | 21.10 | 1,248,816 | -0.29(-1.35%) |
Dec 13, 2021 | 22.15 | 22.52 | 21.19 | 21.39 | 1,502,714 | -1.11(-4.95%) |
Dec 10, 2021 | 22.48 | 22.66 | 21.72 | 22.50 | 2,107,689 | +0.45(+2.05%) |
Dec 09, 2021 | 21.78 | 22.36 | 21.51 | 22.05 | 1,101,169 | -0.13(-0.57%) |
Dec 08, 2021 | 21.29 | 22.47 | 21.14 | 22.18 | 1,586,412 | +1.22(+5.83%) |
Dec 07, 2021 | 19.83 | 21.10 | 19.80 | 20.96 | 2,914,047 | +0.77(+3.81%) |
Dec 06, 2021 | 19.94 | 20.42 | 19.42 | 20.19 | 1,503,846 | +0.71(+3.62%) |
Dec 03, 2021 | 19.97 | 20.18 | 19.11 | 19.48 | 1,748,576 | -0.15(-0.78%) |
Dec 02, 2021 | 19.23 | 19.85 | 18.94 | 19.64 | 3,113,032 | +0.38(+1.97%) |
Dec 01, 2021 | 21.08 | 21.08 | 19.07 | 19.26 | 2,231,552 | -1.06(-5.21%) |
Nov 30, 2021 | 20.39 | 20.81 | 19.74 | 20.31 | 2,356,085 | -0.73(-3.48%) |
Nov 29, 2021 | 21.93 | 21.99 | 20.90 | 21.05 | 1,729,728 | -0.13(-0.60%) |
Nov 26, 2021 | 21.44 | 21.44 | 20.50 | 21.17 | 1,376,427 | -1.71(-7.47%) |
Nov 24, 2021 | 23.01 | 23.52 | 22.67 | 22.88 | 1,088,040 | -0.27(-1.17%) |
Nov 23, 2021 | 23.02 | 23.42 | 22.62 | 23.16 | 1,524,513 | +0.70(+3.10%) |
Nov 22, 2021 | 22.11 | 23.24 | 21.91 | 22.46 | 1,922,984 | +0.35(+1.60%) |
Nov 19, 2021 | 22.50 | 23.13 | 21.88 | 22.11 | 3,430,388 | -1.33(-5.66%) |
Nov 18, 2021 | 25.91 | 23.74 | 22.67 | 23.43 | 5,769,269 | -4.62(-16.48%) |
Nov 17, 2021 | 28.55 | 29.11 | 27.95 | 28.05 | 1,350,867 | -1.13(-3.87%) |
Nov 16, 2021 | 29.27 | 29.85 | 28.72 | 29.18 | 1,092,918 | -0.05(-0.18%) |
Nov 15, 2021 | 29.53 | 29.67 | 28.85 | 29.24 | 755,195 | -0.51(-1.72%) |
Nov 12, 2021 | 30.01 | 30.61 | 29.47 | 29.75 | 568,102 | -0.63(-2.06%) |
Nov 11, 2021 | 29.67 | 30.59 | 29.67 | 30.37 | 539,175 | +0.50(+1.68%) |
Nov 10, 2021 | 30.95 | 29.87 | 674,202 | -1.32(-4.22%) | ||
Nov 09, 2021 | 30.90 | 31.21 | 30.24 | 31.19 | 605,141 | +0.29(+0.93%) |
Nov 08, 2021 | 31.03 | 31.74 | 30.68 | 30.90 | 576,413 | +0.16(+0.52%) |
Nov 05, 2021 | 30.76 | 31.17 | 30.58 | 30.74 | 854,813 | +0.66(+2.20%) |
Nov 04, 2021 | 30.57 | 31.02 | 29.75 | 30.08 | 1,060,849 | +0.21(+0.72%) |
Nov 03, 2021 | 28.72 | 30.18 | 28.61 | 29.86 | 722,084 | +0.67(+2.30%) |
Nov 02, 2021 | 28.85 | 29.19 | 28.60 | 29.19 | 794,432 | +0.21(+0.74%) |
Nov 01, 2021 | 28.14 | 28.99 | 28.62 | 28.98 | 821,892 | +1.17(+4.22%) |
Oct 29, 2021 | 28.76 | 28.85 | 27.43 | 27.80 | 1,525,869 | -0.98(-3.39%) |
Oct 28, 2021 | 28.48 | 29.39 | 28.47 | 28.78 | 1,278,040 | +0.32(+1.13%) |
Oct 27, 2021 | 29.86 | 30.01 | 28.21 | 28.46 | 1,244,475 | -1.70(-5.64%) |
Oct 26, 2021 | 30.35 | 30.16 | 1,053,570 | -0.20(-0.65%) | ||
Oct 25, 2021 | 31.07 | 31.22 | 30.23 | 30.36 | 853,130 | -0.19(-0.62%) |
Oct 22, 2021 | 30.70 | 30.90 | 30.30 | 30.54 | 591,250 | -0.13(-0.41%) |
Oct 21, 2021 | 31.07 | 31.38 | 30.32 | 30.67 | 1,044,014 | -0.57(-1.83%) |
Oct 20, 2021 | 30.78 | 31.30 | 30.40 | 31.24 | 1,347,580 | +0.17(+0.55%) |
Oct 19, 2021 | 30.70 | 31.38 | 30.27 | 31.07 | 1,347,941 | +0.36(+1.17%) |
Oct 18, 2021 | 29.73 | 30.78 | 29.73 | 30.71 | 1,576,778 | +1.37(+4.67%) |
Oct 15, 2021 | 29.43 | 30.01 | 28.99 | 29.34 | 1,557,911 | +0.59(+2.06%) |
Oct 14, 2021 | 28.63 | 28.97 | 28.18 | 28.75 | 1,523,161 | +0.58(+2.07%) |
Oct 13, 2021 | 27.27 | 28.43 | 26.94 | 28.17 | 1,907,679 | +0.40(+1.45%) |
Oct 12, 2021 | 27.52 | 28.07 | 27.14 | 27.77 | 1,227,095 | +0.16(+0.58%) |
Oct 11, 2021 | 28.43 | 28.53 | 27.37 | 27.61 | 1,310,512 | +0.03(+0.10%) |
Oct 08, 2021 | 27.78 | 28.24 | 27.50 | 27.58 | 1,214,551 | +0.24(+0.88%) |
Oct 07, 2021 | 27.12 | 27.66 | 26.94 | 27.34 | 1,471,198 | +0.09(+0.33%) |
Oct 06, 2021 | 27.59 | 28.08 | 26.84 | 27.25 | 2,139,951 | -0.77(-2.75%) |
Oct 05, 2021 | 27.39 | 28.19 | 26.74 | 28.02 | 2,736,959 | +0.99(+3.68%) |
Oct 04, 2021 | 25.98 | 27.18 | 25.82 | 27.02 | 2,694,270 | +1.45(+5.67%) |