Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,453,540 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.57 | 11,786,713 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,253,626 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.46 | 15,050,316 | +0.27(+1.06%) |
Sep 26, 2022 | 25.71 | 26.04 | 25.14 | 25.19 | 18,957,680 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.95 | 19,197,120 | -2.50(-8.80%) |
Sep 22, 2022 | 28.88 | 29.02 | 28.45 | 28.45 | 9,533,951 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.98 | 28.20 | 28.20 | 8,525,113 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,831,634 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,061 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,596,765 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.11 | 10,432,076 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.42 | 29.64 | 8,320,898 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.72 | 29.22 | 29.36 | 10,978,840 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,191 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,371,685 | +0.91(+3.22%) |
Sep 08, 2022 | 28.13 | 28.45 | 28.04 | 28.37 | 10,519,505 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.37 | 27.90 | 28.34 | 11,750,506 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,308,471 | +0.00(+0.00%) |
Sep 02, 2022 | 29.23 | 29.30 | 28.66 | 28.76 | 13,031,499 | +0.50(+1.77%) |
Sep 01, 2022 | 28.20 | 28.38 | 27.90 | 28.27 | 9,497,432 | -0.23(-0.81%) |
Aug 31, 2022 | 27.91 | 28.81 | 27.83 | 28.50 | 15,355,586 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,822,319 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.49 | 30.00 | 7,742,278 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.39 | 29.79 | 29.87 | 10,282,084 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.03 | 30.19 | 7,571,498 | +0.35(+1.18%) |
Aug 24, 2022 | 29.61 | 29.93 | 29.48 | 29.84 | 9,623,998 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.72 | 30.08 | 11,038,316 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,446,843 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.12 | 17,959,496 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,025,938 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.04 | 28.44 | 28.91 | 10,323,037 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.85 | 28.50 | 28.58 | 9,240,044 | -0.03(-0.10%) |
Aug 15, 2022 | 28.13 | 28.64 | 27.98 | 28.61 | 8,793,155 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.30 | 28.77 | 29.26 | 8,456,700 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,030,066 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.13 | 12,850,245 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.92 | 10,473,661 | +0.37(+1.36%) |
Aug 08, 2022 | 27.71 | 27.81 | 27.43 | 27.54 | 10,598,917 | +0.46(+1.69%) |
Aug 05, 2022 | 26.55 | 27.34 | 26.55 | 27.09 | 13,432,419 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,800,669 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.60 | 27.03 | 27.11 | 14,808,187 | +0.30(+1.12%) |
Aug 02, 2022 | 27.40 | 27.50 | 26.80 | 26.81 | 18,647,124 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.25 | 26.53 | 15,301,034 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,542,276 | +0.83(+3.20%) |
Jul 28, 2022 | 26.02 | 26.10 | 25.59 | 26.00 | 14,734,659 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,695,666 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,822,326 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,704,200 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,939,970 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.75 | 25.37 | 10,308,586 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.39 | 25.70 | 10,932,617 | +0.07(+0.29%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,552,233 | +0.67(+2.67%) |
Jul 18, 2022 | 25.39 | 25.52 | 24.86 | 24.96 | 11,349,849 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.35 | 9,992,002 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,006,694 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.67 | 10,096,303 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.55 | 13,557,637 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.08 | 11,105,466 | -0.35(-1.36%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.24 | 25.42 | 12,501,229 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,090,882 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,239,098 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.08 | 24.22 | 24.79 | 18,980,742 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,047,800 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.51 | 25.89 | 13,658,413 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,850,462 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.29 | 26.55 | 14,782,615 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.03 | 26.21 | 11,888,642 | +0.43(+1.66%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.46 | 25.78 | 13,532,628 | +0.79(+3.18%) |
Jun 23, 2022 | 25.81 | 25.81 | 24.71 | 24.98 | 14,994,641 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.97 | 25.43 | 25.65 | 13,718,807 | -0.94(-3.54%) |
Jun 21, 2022 | 26.65 | 26.73 | 26.32 | 26.59 | 15,267,213 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.77 | 25.29 | 25.35 | 26,145,870 | -1.66(-6.15%) |
Jun 16, 2022 | 27.18 | 27.40 | 26.89 | 27.01 | 17,465,350 | -1.31(-4.64%) |
Jun 15, 2022 | 28.54 | 28.66 | 27.66 | 28.33 | 11,888,962 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.13 | 27.84 | 28.18 | 12,712,930 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.91 | 28.51 | 18,218,478 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,338,105 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,725,292 | -0.55(-1.76%) |
Jun 08, 2022 | 30.98 | 31.32 | 30.83 | 31.16 | 10,643,336 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,180,288 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.23 | 7,391,597 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.12 | 8,939,170 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,334,503 | +0.12(+0.40%) |
Jun 01, 2022 | 29.88 | 30.00 | 29.39 | 29.85 | 10,789,931 | +0.29(+0.99%) |
May 31, 2022 | 30.17 | 30.33 | 29.53 | 29.56 | 14,639,593 | -0.17(-0.58%) |
May 27, 2022 | 29.60 | 29.82 | 29.44 | 29.73 | 9,200,772 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.72 | 29.83 | 11,630,327 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.19 | 29.56 | 10,338,927 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.39 | 28.81 | 29.30 | 11,518,496 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,818,692 | +0.76(+2.65%) |
May 20, 2022 | 28.65 | 29.04 | 28.08 | 28.56 | 13,905,302 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.34 | 13,597,794 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.28 | 28.25 | 28.41 | 12,272,298 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.75 | 11,730,215 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.33 | 18,369,816 | +0.48(+1.74%) |
May 13, 2022 | 27.39 | 27.96 | 27.38 | 27.84 | 15,369,341 | +0.80(+2.97%) |
May 12, 2022 | 27.08 | 27.12 | 26.42 | 27.04 | 18,695,302 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.45 | 27.55 | 27.60 | 16,443,439 | +0.30(+1.10%) |
May 10, 2022 | 27.60 | 27.79 | 26.71 | 27.30 | 17,455,770 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,745,566 | -1.99(-6.84%) |
May 06, 2022 | 28.97 | 29.13 | 28.63 | 29.09 | 18,786,222 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,336,582 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.09 | 16,832,784 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,115,434 | +2.12(+8.04%) |
May 02, 2022 | 26.07 | 26.36 | 25.71 | 26.35 | 14,071,830 | +0.13(+0.49%) |
Apr 29, 2022 | 26.76 | 26.95 | 26.20 | 26.23 | 16,827,784 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,217,127 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,590,762 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.40 | 25.82 | 25.89 | 15,203,742 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.24 | 19,882,436 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.19 | 27.29 | 13,510,011 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.14 | 10,222,933 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.44 | 28.67 | 9,563,198 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.51 | 28.68 | 9,965,814 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.54 | 8,188,745 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,567,420 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.54 | 28.25 | 28.50 | 10,410,784 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,907,106 | +0.52(+1.90%) |
Apr 11, 2022 | 27.82 | 27.84 | 27.30 | 27.37 | 11,300,390 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,966,028 | +0.56(+2.04%) |
Apr 07, 2022 | 27.30 | 27.41 | 26.78 | 27.27 | 15,395,677 | +0.25(+0.91%) |
Apr 06, 2022 | 27.40 | 27.50 | 26.88 | 27.02 | 14,195,993 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,433,164 | -0.08(-0.30%) |
Apr 04, 2022 | 27.40 | 27.42 | 27.04 | 27.20 | 14,562,989 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.28 | 26.89 | 27.25 | 11,174,721 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,695,428 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,158,982 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,080,252 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.61 | 27.22 | 27.33 | 16,279,876 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.93 | 28.35 | 18,530,426 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,423,518 | -0.02(-0.06%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,313,342 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,818,261 | -0.12(-0.44%) |
Mar 21, 2022 | 26.86 | 27.27 | 26.85 | 27.21 | 14,948,017 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.35 | 25.91 | 26.25 | 17,815,994 | -0.27(-1.03%) |
Mar 17, 2022 | 26.46 | 26.69 | 26.31 | 26.52 | 20,478,884 | +0.39(+1.50%) |
Mar 16, 2022 | 25.93 | 26.14 | 25.69 | 26.13 | 19,340,784 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,086,606 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.65 | 25.06 | 25.44 | 21,280,942 | -0.37(-1.45%) |
Mar 11, 2022 | 25.92 | 26.26 | 25.75 | 25.82 | 21,412,706 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.07 | 26.51 | 22,378,926 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.98 | 26.23 | 26.51 | 26,824,268 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.56 | 27.17 | 37,104,312 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.24 | 25.54 | 26.03 | 28,817,746 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,137,844 | -0.67(-2.54%) |
Mar 03, 2022 | 26.65 | 26.92 | 26.14 | 26.25 | 20,500,542 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.50 | 31,305,124 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.02 | 27,214,210 | -0.66(-2.46%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,433,472 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,498,398 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,744,764 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,052,297 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.14 | 28.36 | 17,896,540 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.49 | 13,688,212 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.31 | 29.36 | 16,919,188 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,892,230 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.98 | 29.07 | 29.33 | 22,792,626 | -0.71(-2.35%) |
Feb 11, 2022 | 30.35 | 30.88 | 29.97 | 30.04 | 32,794,928 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.39 | 29.77 | 29.89 | 14,403,301 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,531,502 | +0.16(+0.55%) |
Feb 08, 2022 | 30.25 | 30.34 | 29.18 | 29.66 | 21,784,582 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,301,822 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,751,640 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,657,594 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.75 | 28.95 | 28.58 | 28.89 | 13,022,493 | +0.18(+0.63%) |
Feb 01, 2022 | 28.20 | 28.83 | 28.08 | 28.71 | 17,039,222 | +0.76(+2.72%) |
Jan 31, 2022 | 28.13 | 27.80 | 27.95 | 11,257,859 | -0.14(-0.48%) | |
Jan 28, 2022 | 28.07 | 28.34 | 27.71 | 28.09 | 16,160,974 | -0.42(-1.46%) |
Jan 27, 2022 | 28.95 | 29.06 | 28.15 | 28.50 | 16,260,911 | +0.03(+0.10%) |
Jan 26, 2022 | 28.94 | 29.04 | 28.25 | 28.48 | 18,377,564 | +0.09(+0.32%) |
Jan 25, 2022 | 27.35 | 28.46 | 26.98 | 28.38 | 19,528,212 | +1.28(+4.74%) |
Jan 24, 2022 | 26.58 | 27.11 | 26.12 | 27.10 | 23,224,836 | -0.66(-2.38%) |
Jan 21, 2022 | 27.89 | 28.09 | 27.61 | 27.76 | 19,328,546 | -0.59(-2.07%) |
Jan 20, 2022 | 28.50 | 28.90 | 28.32 | 28.35 | 13,889,112 | -0.67(-2.31%) |
Jan 19, 2022 | 29.39 | 29.51 | 28.69 | 29.02 | 15,988,041 | -0.25(-0.86%) |
Jan 18, 2022 | 29.29 | 29.43 | 28.84 | 29.27 | 17,774,694 | +0.31(+1.06%) |
Jan 14, 2022 | 28.96 | 0 | +0.74(+2.63%) | |||
Jan 13, 2022 | 28.38 | 28.57 | 28.17 | 28.22 | 16,463,936 | +0.03(+0.10%) |
Jan 12, 2022 | 28.14 | 28.38 | 28.06 | 28.20 | 21,281,660 | +0.59(+2.13%) |
Jan 11, 2022 | 26.94 | 27.65 | 26.82 | 27.61 | 16,101,438 | +0.89(+3.32%) |
Jan 10, 2022 | 26.99 | 27.08 | 26.56 | 26.72 | 11,287,356 | -0.10(-0.37%) |
Jan 07, 2022 | 26.46 | 26.85 | 26.29 | 26.82 | 17,889,582 | +0.78(+2.99%) |
Jan 06, 2022 | 26.23 | 26.32 | 25.84 | 26.04 | 14,779,289 | +0.40(+1.55%) |
Jan 05, 2022 | 26.15 | 26.28 | 25.64 | 25.65 | 14,939,415 | -0.16(-0.63%) |
Jan 04, 2022 | 25.43 | 25.94 | 25.41 | 25.81 | 17,080,924 | +1.07(+4.31%) |
Jan 03, 2022 | 24.13 | 24.84 | 24.09 | 24.74 | 10,825,067 | +0.67(+2.78%) |
Dec 31, 2021 | 24.00 | 24.17 | 23.96 | 24.07 | 7,172,867 | -0.05(-0.22%) |
Dec 30, 2021 | 24.48 | 24.59 | 24.12 | 24.13 | 10,744,240 | -0.27(-1.11%) |
Dec 29, 2021 | 24.51 | 24.65 | 24.36 | 24.40 | 12,067,594 | -0.07(-0.30%) |
Dec 28, 2021 | 24.55 | 24.69 | 24.31 | 24.47 | 9,347,922 | -0.06(-0.26%) |
Dec 27, 2021 | 24.22 | 24.55 | 23.93 | 24.53 | 9,337,947 | +0.15(+0.63%) |
Dec 23, 2021 | 24.56 | 24.81 | 24.35 | 24.38 | 12,134,542 | +0.18(+0.75%) |
Dec 22, 2021 | 24.05 | 24.26 | 23.82 | 24.20 | 11,826,981 | +0.31(+1.29%) |
Dec 21, 2021 | 23.54 | 23.98 | 23.53 | 23.89 | 16,273,303 | +0.71(+3.04%) |
Dec 20, 2021 | 23.36 | 23.38 | 22.90 | 23.19 | 31,841,706 | -0.59(-2.47%) |
Dec 17, 2021 | 24.17 | 24.17 | 23.77 | 23.77 | 12,622,108 | -0.39(-1.61%) |
Dec 16, 2021 | 24.30 | 24.53 | 24.14 | 24.16 | 11,465,725 | +0.10(+0.41%) |
Dec 15, 2021 | 23.96 | 24.13 | 23.55 | 24.06 | 10,275,395 | +0.06(+0.26%) |
Dec 14, 2021 | 23.95 | 24.34 | 23.93 | 24.00 | 9,534,254 | -0.04(-0.15%) |
Dec 13, 2021 | 24.30 | 24.38 | 24.00 | 24.04 | 9,786,488 | -0.74(-2.99%) |
Dec 10, 2021 | 24.79 | 24.81 | 24.51 | 24.78 | 9,133,640 | +0.23(+0.92%) |
Dec 09, 2021 | 24.54 | 24.63 | 24.33 | 24.55 | 10,537,969 | -0.31(-1.24%) |
Dec 08, 2021 | 25.00 | 25.13 | 24.82 | 24.86 | 8,712,966 | -0.04(-0.15%) |
Dec 07, 2021 | 25.00 | 25.23 | 24.82 | 24.90 | 10,011,153 | +0.19(+0.77%) |
Dec 06, 2021 | 25.00 | 25.04 | 24.68 | 24.71 | 11,169,545 | +0.38(+1.56%) |
Dec 03, 2021 | 24.81 | 24.82 | 24.19 | 24.33 | 11,938,540 | -0.14(-0.55%) |
Dec 02, 2021 | 23.91 | 24.57 | 23.76 | 24.46 | 16,793,862 | +1.19(+5.13%) |
Dec 01, 2021 | 24.06 | 24.19 | 23.25 | 23.27 | 10,874,059 | -0.20(-0.85%) |
Nov 30, 2021 | 23.57 | 23.74 | 23.24 | 23.47 | 15,217,790 | -0.20(-0.84%) |
Nov 29, 2021 | 23.95 | 24.13 | 23.63 | 23.67 | 11,167,785 | +0.20(+0.85%) |
Nov 26, 2021 | 23.30 | 23.49 | 23.02 | 23.47 | 18,551,780 | -1.53(-6.11%) |
Nov 24, 2021 | 24.64 | 25.04 | 24.63 | 25.00 | 7,970,876 | +0.17(+0.69%) |
Nov 23, 2021 | 24.46 | 24.87 | 24.46 | 24.82 | 11,039,097 | +0.72(+3.00%) |
Nov 22, 2021 | 23.73 | 24.35 | 23.70 | 24.10 | 11,091,719 | +0.39(+1.64%) |
Nov 19, 2021 | 23.84 | 23.96 | 23.59 | 23.71 | 13,571,443 | -0.96(-3.88%) |
Nov 18, 2021 | 24.44 | 24.71 | 24.63 | 24.67 | 10,130,228 | -0.13(-0.51%) |
Nov 17, 2021 | 24.92 | 25.19 | 24.75 | 24.80 | 5,899,328 | -0.22(-0.87%) |
Nov 16, 2021 | 25.27 | 25.32 | 24.98 | 25.01 | 7,905,215 | +0.11(+0.44%) |
Nov 15, 2021 | 24.81 | 25.00 | 24.48 | 24.90 | 8,492,856 | +0.15(+0.62%) |
Nov 12, 2021 | 24.71 | 24.89 | 24.65 | 24.75 | 7,665,603 | -0.03(-0.11%) |
Nov 11, 2021 | 24.94 | 25.18 | 24.75 | 24.78 | 7,454,347 | -0.01(-0.04%) |
Nov 10, 2021 | 25.31 | 24.79 | 9,019,097 | -0.41(-1.62%) | ||
Nov 09, 2021 | 25.14 | 25.21 | 24.77 | 25.20 | 8,408,940 | +0.16(+0.64%) |
Nov 08, 2021 | 25.07 | 25.29 | 24.87 | 25.04 | 9,046,304 | +0.15(+0.61%) |
Nov 05, 2021 | 24.95 | 24.97 | 24.63 | 24.88 | 9,284,245 | +0.48(+1.98%) |
Nov 04, 2021 | 24.70 | 24.87 | 24.28 | 24.40 | 13,943,673 | +0.04(+0.18%) |
Nov 03, 2021 | 24.54 | 24.62 | 24.32 | 24.36 | 18,344,976 | -0.61(-2.43%) |
Nov 02, 2021 | 25.35 | 25.39 | 24.94 | 24.96 | 21,033,662 | -1.20(-4.58%) |
Nov 01, 2021 | 26.08 | 26.19 | 25.96 | 26.16 | 11,770,332 | +0.44(+1.70%) |
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,396,183 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,754,472 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,752,850 | -0.35(-1.32%) |
Oct 26, 2021 | 26.63 | 26.48 | 8,202,031 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.55 | 7,373,733 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.37 | 9,064,529 | +0.06(+0.24%) |
Oct 21, 2021 | 26.71 | 26.80 | 26.16 | 26.30 | 10,386,844 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,058 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,787,505 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.45 | 26.55 | 10,265,509 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,221,445 | +0.43(+1.63%) |
Oct 14, 2021 | 26.45 | 26.50 | 26.23 | 26.31 | 10,947,451 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,001 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,935,060 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,348,529 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.91 | 25.62 | 25.79 | 14,136,205 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,372,308 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.12 | 22,634,792 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,768,818 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.03 | 16,957,686 | +0.37(+1.49%) |