Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.03 | 26.66 | 25.90 | 26.33 | 2,514,562 | +0.36(+1.37%) |
Sep 29, 2022 | 26.11 | 27.14 | 25.67 | 25.97 | 4,692,155 | -0.56(-2.12%) |
Sep 28, 2022 | 25.93 | 26.80 | 25.90 | 26.53 | 2,113,283 | +0.59(+2.27%) |
Sep 27, 2022 | 26.38 | 26.67 | 25.76 | 25.94 | 1,961,883 | -0.13(-0.51%) |
Sep 26, 2022 | 26.32 | 26.80 | 26.07 | 26.08 | 1,866,331 | -0.68(-2.54%) |
Sep 23, 2022 | 27.15 | 27.27 | 26.25 | 26.76 | 2,539,107 | -0.90(-3.26%) |
Sep 22, 2022 | 28.87 | 28.92 | 27.64 | 27.66 | 1,914,739 | -1.22(-4.23%) |
Sep 21, 2022 | 29.64 | 29.84 | 28.86 | 28.88 | 1,018,952 | -0.43(-1.46%) |
Sep 20, 2022 | 29.68 | 29.74 | 29.19 | 29.31 | 1,164,413 | -0.65(-2.17%) |
Sep 19, 2022 | 28.93 | 29.99 | 28.93 | 29.96 | 1,015,287 | +0.65(+2.22%) |
Sep 16, 2022 | 29.44 | 29.44 | 28.89 | 29.31 | 5,190,811 | -0.48(-1.62%) |
Sep 15, 2022 | 29.51 | 30.27 | 29.31 | 29.79 | 1,900,710 | +0.37(+1.27%) |
Sep 14, 2022 | 29.76 | 29.78 | 28.99 | 29.42 | 1,476,413 | +0.00(+0.00%) |
Sep 13, 2022 | 29.73 | 29.89 | 29.18 | 29.42 | 1,229,665 | -0.94(-3.09%) |
Sep 12, 2022 | 30.59 | 30.76 | 30.26 | 30.35 | 1,618,187 | -0.04(-0.15%) |
Sep 09, 2022 | 29.94 | 30.51 | 29.93 | 30.40 | 915,371 | +0.70(+2.34%) |
Sep 08, 2022 | 28.86 | 29.74 | 28.67 | 29.70 | 988,881 | +0.65(+2.24%) |
Sep 07, 2022 | 28.23 | 29.14 | 28.10 | 29.05 | 1,073,011 | +0.59(+2.07%) |
Sep 06, 2022 | 28.58 | 29.06 | 27.95 | 28.46 | 1,447,501 | +0.35(+1.24%) |
Sep 02, 2022 | 28.83 | 29.07 | 28.00 | 28.11 | 974,177 | -0.33(-1.16%) |
Sep 01, 2022 | 28.36 | 28.49 | 27.89 | 28.44 | 1,216,058 | -0.20(-0.69%) |
Aug 31, 2022 | 28.85 | 28.85 | 28.37 | 28.64 | 1,189,311 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.62 | 1,019,750 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,511 | -0.20(-0.68%) |
Aug 26, 2022 | 30.28 | 30.28 | 28.89 | 28.92 | 1,113,125 | -1.15(-3.83%) |
Aug 25, 2022 | 29.93 | 30.19 | 29.84 | 30.07 | 628,033 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,341 | +0.15(+0.51%) |
Aug 23, 2022 | 29.52 | 29.94 | 29.52 | 29.56 | 940,789 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.91 | 29.29 | 29.43 | 960,708 | -0.99(-3.26%) |
Aug 19, 2022 | 31.12 | 31.16 | 30.28 | 30.43 | 1,236,519 | -0.95(-3.04%) |
Aug 18, 2022 | 31.29 | 31.42 | 31.03 | 31.38 | 638,134 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.39 | 30.71 | 31.22 | 761,581 | +0.08(+0.26%) |
Aug 16, 2022 | 31.17 | 31.43 | 31.02 | 31.14 | 1,516,234 | -0.11(-0.34%) |
Aug 15, 2022 | 30.76 | 31.35 | 30.72 | 31.25 | 879,369 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.12 | 30.55 | 31.11 | 516,837 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.43 | 30.54 | 887,873 | +0.34(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.60 | 30.20 | 643,683 | +0.81(+2.74%) |
Aug 09, 2022 | 29.30 | 29.51 | 29.18 | 29.39 | 686,268 | +0.11(+0.39%) |
Aug 08, 2022 | 29.40 | 29.60 | 29.20 | 29.28 | 708,410 | +0.10(+0.33%) |
Aug 05, 2022 | 29.05 | 29.36 | 29.00 | 29.18 | 1,043,351 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.21 | 1,138,089 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.31 | 28.91 | 29.04 | 1,246,827 | +0.36(+1.27%) |
Aug 02, 2022 | 28.52 | 28.85 | 28.38 | 28.67 | 1,403,224 | -0.20(-0.70%) |
Aug 01, 2022 | 28.52 | 28.94 | 28.36 | 28.88 | 1,261,535 | +0.06(+0.21%) |
Jul 29, 2022 | 28.59 | 29.19 | 28.55 | 28.82 | 1,962,515 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.07 | 28.62 | 1,869,170 | +0.44(+1.57%) |
Jul 27, 2022 | 27.99 | 28.44 | 27.63 | 28.18 | 1,504,518 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.76 | 27.03 | 27.24 | 1,611,935 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.30 | 27.40 | 1,605,161 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.83 | 27.32 | 27.62 | 1,895,386 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.53 | 26.59 | 27.44 | 2,043,422 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.91 | 26.90 | 2,825,276 | +1.03(+3.97%) |
Jul 19, 2022 | 25.08 | 26.05 | 25.03 | 25.88 | 2,684,524 | +1.07(+4.32%) |
Jul 18, 2022 | 25.38 | 25.62 | 24.68 | 24.81 | 1,279,901 | -0.27(-1.06%) |
Jul 15, 2022 | 24.83 | 25.27 | 24.58 | 25.07 | 1,296,966 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.85 | 24.30 | 1,162,824 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.85 | 24.09 | 24.80 | 1,195,457 | -0.12(-0.46%) |
Jul 12, 2022 | 24.69 | 25.55 | 24.66 | 24.91 | 1,217,634 | +0.08(+0.32%) |
Jul 11, 2022 | 24.76 | 24.84 | 24.37 | 24.83 | 1,139,782 | -0.10(-0.39%) |
Jul 08, 2022 | 25.21 | 25.29 | 24.75 | 24.93 | 862,644 | -0.04(-0.14%) |
Jul 07, 2022 | 24.77 | 25.07 | 24.61 | 24.97 | 1,703,390 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.52 | 1,322,479 | -0.49(-1.95%) |
Jul 05, 2022 | 24.15 | 25.02 | 23.67 | 25.01 | 1,379,339 | +0.30(+1.22%) |
Jul 01, 2022 | 24.22 | 24.88 | 23.85 | 24.71 | 1,466,673 | +0.27(+1.12%) |
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,709 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.98 | 24.37 | 24.68 | 2,368,621 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 24.99 | 2,300,869 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.00 | 24.53 | 24.74 | 1,842,133 | +0.12(+0.47%) |
Jun 24, 2022 | 24.07 | 24.76 | 23.88 | 24.62 | 2,963,818 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.37 | 23.77 | 1,154,974 | -0.19(-0.81%) |
Jun 22, 2022 | 23.46 | 24.14 | 23.46 | 23.97 | 1,920,393 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.23 | 23.48 | 23.92 | 2,079,176 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.83 | 22.94 | 23.40 | 3,277,979 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.89 | 23.29 | 2,206,173 | -1.33(-5.39%) |
Jun 15, 2022 | 24.45 | 25.13 | 24.30 | 24.61 | 2,654,848 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.84 | 24.14 | 2,176,029 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.62 | 23.68 | 23.95 | 2,140,053 | -1.30(-5.15%) |
Jun 10, 2022 | 25.83 | 26.08 | 25.23 | 25.25 | 1,427,637 | -1.38(-5.18%) |
Jun 09, 2022 | 27.82 | 27.91 | 26.63 | 26.63 | 1,158,785 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.82 | 27.91 | 926,957 | -0.78(-2.71%) |
Jun 07, 2022 | 28.13 | 28.71 | 28.00 | 28.69 | 1,117,944 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.37 | 28.65 | 697,342 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,518 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.80 | 28.07 | 28.80 | 835,756 | +0.52(+1.85%) |
Jun 01, 2022 | 29.00 | 29.04 | 27.73 | 28.28 | 1,615,650 | -0.94(-3.21%) |
May 31, 2022 | 28.88 | 29.43 | 28.67 | 29.21 | 1,677,910 | +0.06(+0.21%) |
May 27, 2022 | 28.75 | 29.18 | 28.67 | 29.15 | 839,773 | +0.46(+1.60%) |
May 26, 2022 | 28.13 | 28.71 | 28.13 | 28.69 | 1,356,065 | +0.94(+3.38%) |
May 25, 2022 | 26.79 | 28.03 | 26.66 | 27.75 | 1,477,345 | +0.82(+3.06%) |
May 24, 2022 | 27.29 | 27.38 | 26.29 | 26.93 | 1,648,520 | -0.69(-2.50%) |
May 23, 2022 | 27.17 | 27.90 | 26.98 | 27.62 | 1,666,790 | +0.81(+3.04%) |
May 20, 2022 | 27.27 | 27.44 | 26.02 | 26.81 | 1,476,323 | -0.27(-0.98%) |
May 19, 2022 | 26.90 | 27.45 | 26.67 | 27.07 | 857,862 | -0.30(-1.10%) |
May 18, 2022 | 28.13 | 28.25 | 27.16 | 27.37 | 954,848 | -1.09(-3.82%) |
May 17, 2022 | 27.77 | 28.48 | 27.68 | 28.46 | 1,165,787 | +1.40(+5.17%) |
May 16, 2022 | 27.18 | 27.37 | 26.58 | 27.06 | 962,713 | -0.09(-0.33%) |
May 13, 2022 | 26.93 | 27.63 | 26.93 | 27.15 | 1,659,500 | +0.73(+2.78%) |
May 12, 2022 | 26.68 | 27.01 | 25.76 | 26.42 | 2,273,057 | -0.34(-1.28%) |
May 11, 2022 | 27.53 | 28.08 | 26.68 | 26.76 | 1,992,288 | -0.78(-2.83%) |
May 10, 2022 | 28.25 | 28.68 | 27.17 | 27.54 | 2,053,715 | -0.51(-1.81%) |
May 09, 2022 | 27.71 | 28.31 | 27.26 | 28.05 | 1,806,918 | -0.06(-0.22%) |
May 06, 2022 | 28.47 | 28.62 | 27.82 | 28.11 | 2,852,061 | -0.51(-1.78%) |
May 05, 2022 | 28.73 | 29.05 | 28.00 | 28.62 | 1,414,960 | -0.57(-1.95%) |
May 04, 2022 | 28.73 | 29.20 | 28.01 | 29.19 | 1,454,879 | +0.73(+2.55%) |
May 03, 2022 | 28.10 | 28.77 | 28.04 | 28.46 | 2,188,002 | +0.55(+1.98%) |
May 02, 2022 | 27.14 | 27.95 | 26.79 | 27.91 | 1,999,652 | +0.96(+3.58%) |
Apr 29, 2022 | 27.80 | 28.20 | 26.88 | 26.94 | 1,803,227 | -0.88(-3.15%) |
Apr 28, 2022 | 28.11 | 28.20 | 27.20 | 27.82 | 1,826,821 | +0.11(+0.41%) |
Apr 27, 2022 | 27.41 | 28.04 | 27.41 | 27.71 | 1,258,323 | +0.12(+0.44%) |
Apr 26, 2022 | 28.21 | 28.42 | 27.56 | 27.58 | 1,369,678 | -1.01(-3.52%) |
Apr 25, 2022 | 27.87 | 28.64 | 27.28 | 28.59 | 1,338,792 | +0.49(+1.75%) |
Apr 22, 2022 | 28.99 | 29.09 | 28.08 | 28.10 | 1,584,085 | -1.02(-3.52%) |
Apr 21, 2022 | 30.22 | 30.48 | 28.96 | 29.12 | 1,482,712 | -0.95(-3.15%) |
Apr 20, 2022 | 29.77 | 30.40 | 29.77 | 30.07 | 1,340,985 | +0.55(+1.87%) |
Apr 19, 2022 | 28.73 | 29.83 | 28.65 | 29.52 | 1,707,675 | +0.98(+3.44%) |
Apr 18, 2022 | 27.59 | 28.71 | 27.59 | 28.54 | 1,485,749 | +0.74(+2.65%) |
Apr 14, 2022 | 27.64 | 27.87 | 27.36 | 27.80 | 1,532,498 | +0.26(+0.95%) |
Apr 13, 2022 | 27.29 | 27.62 | 27.21 | 27.54 | 1,869,120 | -0.09(-0.32%) |
Apr 12, 2022 | 27.99 | 28.45 | 27.59 | 27.63 | 2,189,164 | -0.54(-1.93%) |
Apr 11, 2022 | 28.57 | 29.07 | 28.08 | 28.17 | 1,887,044 | -0.33(-1.17%) |
Apr 08, 2022 | 28.10 | 28.77 | 27.84 | 28.50 | 1,996,177 | +0.56(+2.01%) |
Apr 07, 2022 | 27.92 | 28.10 | 27.22 | 27.94 | 2,247,961 | -0.12(-0.44%) |
Apr 06, 2022 | 28.07 | 28.63 | 28.04 | 28.07 | 3,123,083 | -0.41(-1.45%) |
Apr 05, 2022 | 29.05 | 29.12 | 28.36 | 28.48 | 2,202,215 | -0.82(-2.81%) |
Apr 04, 2022 | 29.11 | 29.44 | 28.76 | 29.30 | 1,534,686 | +0.14(+0.48%) |
Apr 01, 2022 | 29.09 | 29.42 | 28.97 | 29.16 | 2,209,645 | +0.39(+1.34%) |
Mar 31, 2022 | 29.14 | 29.40 | 28.77 | 28.77 | 1,772,770 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,365 | -0.18(-0.63%) |
Mar 29, 2022 | 29.50 | 30.19 | 28.65 | 29.21 | 3,588,163 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.50 | 27.85 | 27.99 | 2,350,188 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.56 | 28.15 | 28.34 | 1,147,093 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.15 | 1,064,904 | +0.45(+1.61%) |
Mar 23, 2022 | 28.29 | 28.63 | 27.70 | 27.71 | 1,506,311 | -0.85(-2.98%) |
Mar 22, 2022 | 28.49 | 28.73 | 28.03 | 28.56 | 2,132,913 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.93 | 28.24 | 1,885,957 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,727,845 | -0.36(-1.24%) |
Mar 17, 2022 | 28.44 | 29.10 | 28.12 | 29.02 | 2,152,901 | +0.01(+0.03%) |
Mar 16, 2022 | 28.92 | 29.62 | 28.34 | 29.01 | 1,913,124 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.72 | 27.79 | 28.23 | 1,701,252 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,969 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.60 | 26.64 | 1,677,360 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.40 | 26.44 | 27.07 | 1,963,880 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.20 | 27.65 | 1,480,899 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.39 | 26.22 | 4,214,012 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.67 | 3,566,175 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,404 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.84 | 29.73 | 30.11 | 1,199,986 | -0.41(-1.35%) |
Mar 02, 2022 | 30.13 | 30.74 | 30.07 | 30.52 | 1,608,242 | +0.81(+2.74%) |
Mar 01, 2022 | 30.69 | 30.83 | 29.25 | 29.70 | 2,479,609 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.48 | 30.57 | 31.13 | 1,671,214 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.58 | 31.10 | 31.55 | 2,674,007 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.40 | 29.44 | 30.25 | 2,249,904 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.86 | 30.93 | 1,153,093 | -0.40(-1.29%) |
Feb 22, 2022 | 31.62 | 31.97 | 31.12 | 31.33 | 1,114,274 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.04 | 32.12 | 1,664,906 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.68 | 33.28 | 1,198,353 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.91 | 33.09 | 1,342,069 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.89 | 1,539,011 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.00 | 32.62 | 32.92 | 1,685,638 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,352 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.38 | 33.83 | 34.33 | 1,143,592 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.03 | 33.53 | 33.82 | 1,551,025 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.25 | 1,886,865 | +0.31(+0.95%) |
Feb 04, 2022 | 32.23 | 33.20 | 32.23 | 32.94 | 1,602,633 | +0.78(+2.43%) |
Feb 03, 2022 | 32.17 | 32.16 | 1,832,436 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,372 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.04 | 1,964,266 | +0.20(+0.63%) |
Jan 31, 2022 | 30.50 | 31.91 | 31.84 | 3,963,453 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,217,049 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,803 | -0.10(-0.31%) |
Jan 26, 2022 | 30.70 | 31.33 | 30.27 | 30.39 | 2,144,322 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.32 | 2,712,389 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.30 | 28.71 | 30.21 | 2,827,041 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.54 | 30.64 | 2,028,084 | -0.90(-2.87%) |
Jan 20, 2022 | 31.51 | 32.60 | 31.51 | 31.55 | 2,195,837 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.91 | 31.48 | 31.50 | 2,849,253 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,204,203 | -0.02(-0.05%) |
Jan 14, 2022 | 32.70 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.16 | 32.12 | 33.08 | 4,293,574 | +0.41(+1.25%) |
Jan 12, 2022 | 33.69 | 33.72 | 31.84 | 32.67 | 8,779,728 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,323 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.63 | 34.61 | 35.22 | 1,641,278 | +0.13(+0.37%) |
Jan 07, 2022 | 34.95 | 35.73 | 34.92 | 35.09 | 1,461,475 | +0.14(+0.40%) |
Jan 06, 2022 | 34.84 | 35.12 | 34.02 | 34.95 | 1,168,615 | +0.82(+2.39%) |
Jan 05, 2022 | 35.15 | 35.36 | 34.12 | 34.14 | 1,300,147 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.03 | 1,209,604 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.75 | 34.00 | 34.34 | 1,179,072 | +0.62(+1.83%) |
Dec 31, 2021 | 33.78 | 33.97 | 33.65 | 33.72 | 1,060,751 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,900 | -0.17(-0.51%) |
Dec 29, 2021 | 34.18 | 34.29 | 33.74 | 34.06 | 737,077 | +0.05(+0.15%) |
Dec 28, 2021 | 33.89 | 34.31 | 33.89 | 34.01 | 905,787 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.97 | 33.45 | 33.97 | 664,589 | +0.39(+1.16%) |
Dec 23, 2021 | 32.96 | 33.78 | 32.94 | 33.58 | 893,749 | +0.70(+2.11%) |
Dec 22, 2021 | 32.50 | 32.89 | 32.40 | 32.89 | 900,355 | +0.30(+0.93%) |
Dec 21, 2021 | 32.03 | 32.73 | 31.96 | 32.58 | 1,076,735 | +1.13(+3.59%) |
Dec 20, 2021 | 32.03 | 32.03 | 31.00 | 31.45 | 1,258,094 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,612,028 | -0.69(-2.07%) |
Dec 16, 2021 | 33.84 | 33.93 | 33.14 | 33.23 | 1,399,487 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,538 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.50 | 33.46 | 1,739,501 | +0.84(+2.58%) |
Dec 13, 2021 | 33.23 | 33.32 | 32.59 | 32.62 | 1,095,200 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.85 | 33.29 | 1,602,094 | -0.03(-0.08%) |
Dec 09, 2021 | 33.23 | 33.66 | 33.08 | 33.31 | 722,789 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.51 | 33.53 | 822,065 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.98 | 34.33 | 1,145,113 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.16 | 33.49 | 33.62 | 1,582,360 | +0.50(+1.50%) |
Dec 03, 2021 | 33.97 | 34.39 | 32.75 | 33.12 | 1,178,901 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.84 | 1,528,159 | +1.23(+3.76%) |
Dec 01, 2021 | 33.40 | 33.97 | 32.58 | 32.62 | 2,041,650 | -0.04(-0.13%) |
Nov 30, 2021 | 33.03 | 33.31 | 32.31 | 32.66 | 2,531,634 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.62 | 33.04 | 33.35 | 1,964,136 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.96 | 1,057,682 | -0.78(-2.25%) |
Nov 24, 2021 | 34.90 | 34.99 | 34.59 | 34.75 | 876,898 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.22 | 34.77 | 35.13 | 957,028 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.57 | 34.79 | 1,276,240 | +0.38(+1.11%) |
Nov 19, 2021 | 34.43 | 34.72 | 33.87 | 34.41 | 1,703,341 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.03 | 34.89 | 34.92 | 1,238,981 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.91 | 35.23 | 1,970,512 | -0.71(-1.98%) |
Nov 16, 2021 | 36.56 | 36.85 | 35.93 | 35.95 | 2,202,205 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.27 | 1,852,523 | -0.13(-0.35%) |
Nov 12, 2021 | 37.14 | 37.62 | 37.04 | 37.41 | 1,679,538 | +0.17(+0.44%) |
Nov 11, 2021 | 36.53 | 37.32 | 36.47 | 37.24 | 1,305,751 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,700 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.28 | 37.37 | 36.81 | 36.83 | 2,007,754 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.81 | 37.40 | 37.49 | 1,432,455 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.46 | 2,063,573 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.23 | 37.04 | 37.54 | 2,109,543 | -0.60(-1.56%) |
Nov 03, 2021 | 37.73 | 38.42 | 37.66 | 38.14 | 2,169,862 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.15 | 37.85 | 1,620,102 | +0.56(+1.51%) |
Nov 01, 2021 | 37.42 | 37.08 | 36.92 | 37.29 | 1,883,151 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.04 | 37.15 | 2,105,266 | -0.02(-0.05%) |
Oct 28, 2021 | 36.58 | 37.18 | 36.58 | 37.17 | 2,087,455 | +0.72(+1.97%) |
Oct 27, 2021 | 37.15 | 37.34 | 36.42 | 36.45 | 1,533,179 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,232 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.11 | 37.59 | 37.08 | 37.43 | 1,444,752 | +0.48(+1.29%) |
Oct 22, 2021 | 36.66 | 37.02 | 36.58 | 36.96 | 1,824,048 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.60 | 1,498,487 | +0.27(+0.74%) |
Oct 20, 2021 | 36.13 | 36.51 | 35.96 | 36.33 | 1,557,770 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,496 | +0.03(+0.07%) |
Oct 18, 2021 | 35.89 | 36.36 | 35.88 | 36.27 | 2,440,301 | +0.30(+0.84%) |
Oct 15, 2021 | 36.20 | 36.40 | 35.93 | 35.97 | 1,964,164 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.13 | 35.73 | 2,155,056 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,346,261 | +0.10(+0.30%) |
Oct 12, 2021 | 34.99 | 35.23 | 34.65 | 34.94 | 2,383,155 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.37 | 34.49 | 34.92 | 2,499,298 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,788 | +0.53(+1.55%) |
Oct 07, 2021 | 33.91 | 34.22 | 33.76 | 33.94 | 2,278,898 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,780 | +0.48(+1.44%) |
Oct 05, 2021 | 33.04 | 33.47 | 32.77 | 33.09 | 2,616,173 | +0.30(+0.92%) |
Oct 04, 2021 | 32.90 | 33.67 | 32.64 | 32.79 | 3,141,573 | +0.03(+0.11%) |