Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.78 | 26.42 | 25.24 | 25.40 | 1,074,852 | -0.36(-1.38%) |
Oct 28, 2022 | 25.69 | 26.54 | 25.32 | 25.76 | 897,618 | +0.27(+1.07%) |
Oct 27, 2022 | 25.37 | 25.68 | 24.83 | 25.48 | 888,606 | +0.50(+2.01%) |
Oct 26, 2022 | 25.18 | 26.04 | 24.56 | 24.98 | 617,338 | +0.06(+0.26%) |
Oct 25, 2022 | 24.01 | 25.23 | 23.97 | 24.92 | 641,556 | +0.88(+3.64%) |
Oct 24, 2022 | 23.68 | 24.22 | 23.22 | 24.04 | 577,866 | +0.48(+2.05%) |
Oct 21, 2022 | 22.82 | 23.68 | 22.57 | 23.56 | 782,783 | +0.90(+3.99%) |
Oct 20, 2022 | 23.19 | 23.89 | 22.44 | 22.65 | 808,112 | -0.48(-2.09%) |
Oct 19, 2022 | 24.46 | 24.46 | 22.26 | 23.14 | 1,330,120 | -1.41(-5.76%) |
Oct 18, 2022 | 25.40 | 25.81 | 24.37 | 24.55 | 1,129,361 | -0.27(-1.10%) |
Oct 17, 2022 | 25.26 | 25.39 | 24.40 | 24.83 | 933,185 | +0.12(+0.48%) |
Oct 14, 2022 | 25.98 | 26.04 | 24.64 | 24.71 | 716,268 | -0.83(-3.25%) |
Oct 13, 2022 | 24.72 | 25.59 | 23.92 | 25.54 | 747,716 | +0.17(+0.68%) |
Oct 12, 2022 | 25.18 | 25.58 | 24.67 | 25.37 | 882,719 | +0.18(+0.72%) |
Oct 11, 2022 | 24.15 | 25.36 | 23.80 | 25.18 | 937,466 | +0.99(+4.07%) |
Oct 10, 2022 | 23.70 | 24.50 | 23.34 | 24.20 | 1,108,325 | +0.71(+3.03%) |
Oct 07, 2022 | 24.15 | 24.23 | 23.20 | 23.49 | 724,322 | -0.97(-3.96%) |
Oct 06, 2022 | 24.46 | 25.04 | 24.23 | 24.45 | 394,107 | -0.09(-0.37%) |
Oct 05, 2022 | 24.27 | 24.69 | 24.01 | 24.54 | 539,595 | -0.37(-1.50%) |
Oct 04, 2022 | 23.97 | 24.95 | 23.91 | 24.92 | 721,166 | +1.45(+6.18%) |
Oct 03, 2022 | 23.42 | 23.82 | 22.95 | 23.47 | 948,549 | +0.36(+1.54%) |
Sep 30, 2022 | 22.65 | 23.59 | 22.06 | 23.11 | 969,823 | +0.58(+2.59%) |
Sep 29, 2022 | 22.94 | 23.02 | 21.11 | 22.53 | 1,461,560 | -1.18(-4.97%) |
Sep 28, 2022 | 22.13 | 24.06 | 21.64 | 23.70 | 1,895,257 | +1.97(+9.07%) |
Sep 27, 2022 | 21.39 | 21.93 | 21.14 | 21.73 | 1,003,959 | +0.77(+3.66%) |
Sep 26, 2022 | 21.16 | 21.92 | 20.93 | 20.97 | 1,221,190 | -0.32(-1.50%) |
Sep 23, 2022 | 22.35 | 22.69 | 20.78 | 21.29 | 2,835,257 | -1.99(-8.55%) |
Sep 22, 2022 | 24.52 | 24.66 | 23.25 | 23.28 | 1,082,152 | -1.28(-5.20%) |
Sep 21, 2022 | 25.27 | 25.95 | 24.52 | 24.55 | 1,209,614 | -0.41(-1.65%) |
Sep 20, 2022 | 25.92 | 25.98 | 24.85 | 24.96 | 1,078,546 | -1.43(-5.43%) |
Sep 19, 2022 | 25.74 | 26.62 | 25.74 | 26.40 | 736,718 | +0.50(+1.94%) |
Sep 16, 2022 | 27.96 | 28.10 | 25.70 | 25.89 | 1,483,020 | -1.82(-6.55%) |
Sep 15, 2022 | 27.10 | 28.07 | 27.02 | 27.71 | 1,061,300 | +0.71(+2.64%) |
Sep 14, 2022 | 27.59 | 27.59 | 26.30 | 27.00 | 573,929 | -0.06(-0.24%) |
Sep 13, 2022 | 27.91 | 28.39 | 27.04 | 27.06 | 1,101,103 | -1.79(-6.22%) |
Sep 12, 2022 | 27.56 | 28.93 | 27.50 | 28.86 | 1,240,685 | +1.69(+6.23%) |
Sep 09, 2022 | 26.27 | 27.26 | 26.27 | 27.17 | 834,374 | +1.12(+4.30%) |
Sep 08, 2022 | 25.56 | 26.15 | 24.83 | 26.05 | 799,446 | +0.18(+0.69%) |
Sep 07, 2022 | 25.46 | 26.25 | 25.09 | 25.87 | 784,009 | +0.38(+1.51%) |
Sep 06, 2022 | 26.76 | 26.79 | 25.24 | 25.48 | 1,066,045 | -1.30(-4.85%) |
Sep 02, 2022 | 26.90 | 27.18 | 26.11 | 26.78 | 395,919 | +0.22(+0.84%) |
Sep 01, 2022 | 26.66 | 26.77 | 25.97 | 26.56 | 550,723 | -0.40(-1.49%) |
Aug 31, 2022 | 27.32 | 27.60 | 26.65 | 26.96 | 648,519 | -0.41(-1.50%) |
Aug 30, 2022 | 28.39 | 28.39 | 27.13 | 27.37 | 425,854 | -0.65(-2.33%) |
Aug 29, 2022 | 27.97 | 28.41 | 27.66 | 28.02 | 448,191 | -0.21(-0.73%) |
Aug 26, 2022 | 28.80 | 29.04 | 27.89 | 28.23 | 669,063 | -0.58(-2.02%) |
Aug 25, 2022 | 28.78 | 29.58 | 28.42 | 28.81 | 961,388 | +0.82(+2.94%) |
Aug 24, 2022 | 27.63 | 28.37 | 27.52 | 27.99 | 448,366 | +0.32(+1.16%) |
Aug 23, 2022 | 27.75 | 28.27 | 27.67 | 27.67 | 473,525 | +0.01(+0.03%) |
Aug 22, 2022 | 27.75 | 28.03 | 27.39 | 27.66 | 528,780 | -0.72(-2.52%) |
Aug 19, 2022 | 28.37 | 28.79 | 27.92 | 28.37 | 585,121 | -0.27(-0.94%) |
Aug 18, 2022 | 28.71 | 28.91 | 28.19 | 28.64 | 506,361 | -0.08(-0.28%) |
Aug 17, 2022 | 29.17 | 29.35 | 28.33 | 28.72 | 795,421 | -1.15(-3.86%) |
Aug 16, 2022 | 28.19 | 30.42 | 28.16 | 29.88 | 1,305,790 | +1.87(+6.68%) |
Aug 15, 2022 | 28.46 | 28.49 | 27.87 | 28.01 | 641,975 | -0.47(-1.63%) |
Aug 12, 2022 | 27.79 | 28.49 | 27.41 | 28.47 | 872,998 | +0.77(+2.78%) |
Aug 11, 2022 | 27.42 | 27.94 | 27.26 | 27.70 | 1,008,950 | +0.85(+3.17%) |
Aug 10, 2022 | 27.36 | 27.59 | 26.61 | 26.85 | 788,328 | +0.52(+1.97%) |
Aug 09, 2022 | 26.85 | 27.08 | 25.80 | 26.33 | 745,921 | -0.83(-3.06%) |
Aug 08, 2022 | 26.40 | 27.71 | 26.29 | 27.17 | 1,655,007 | +1.19(+4.58%) |
Aug 05, 2022 | 25.96 | 26.91 | 25.68 | 25.97 | 864,854 | -0.44(-1.66%) |
Aug 04, 2022 | 26.85 | 28.07 | 26.31 | 26.41 | 1,374,460 | -0.30(-1.11%) |
Aug 03, 2022 | 25.70 | 28.46 | 25.63 | 26.71 | 4,240,277 | +2.96(+12.48%) |
Aug 02, 2022 | 24.44 | 24.77 | 23.50 | 23.75 | 1,492,193 | -1.05(-4.22%) |
Aug 01, 2022 | 24.15 | 25.03 | 23.95 | 24.79 | 876,882 | +0.59(+2.44%) |
Jul 29, 2022 | 24.61 | 24.61 | 23.89 | 24.20 | 766,509 | -0.41(-1.67%) |
Jul 28, 2022 | 23.39 | 24.65 | 23.25 | 24.61 | 1,011,070 | +1.22(+5.20%) |
Jul 27, 2022 | 23.40 | 23.63 | 22.74 | 23.40 | 712,043 | +0.11(+0.46%) |
Jul 26, 2022 | 23.27 | 23.41 | 22.73 | 23.29 | 844,276 | -0.21(-0.91%) |
Jul 25, 2022 | 23.91 | 23.93 | 23.20 | 23.50 | 577,590 | -0.51(-2.12%) |
Jul 22, 2022 | 23.96 | 24.37 | 23.68 | 24.01 | 714,609 | +0.28(+1.17%) |
Jul 21, 2022 | 23.61 | 23.76 | 22.77 | 23.74 | 858,123 | +0.04(+0.15%) |
Jul 20, 2022 | 22.69 | 23.71 | 22.29 | 23.70 | 1,084,112 | +1.06(+4.66%) |
Jul 19, 2022 | 21.74 | 22.67 | 21.58 | 22.65 | 778,713 | +1.01(+4.68%) |
Jul 18, 2022 | 21.57 | 21.97 | 21.16 | 21.63 | 638,575 | +0.42(+1.98%) |
Jul 15, 2022 | 21.14 | 21.53 | 20.77 | 21.21 | 905,861 | +0.42(+2.02%) |
Jul 14, 2022 | 21.23 | 21.65 | 20.74 | 20.79 | 611,654 | -0.92(-4.25%) |
Jul 13, 2022 | 20.58 | 21.79 | 20.44 | 21.71 | 917,012 | +0.87(+4.16%) |
Jul 12, 2022 | 20.09 | 20.85 | 20.09 | 20.85 | 1,032,890 | +0.94(+4.72%) |
Jul 11, 2022 | 20.90 | 21.11 | 19.85 | 19.91 | 1,108,241 | -1.08(-5.16%) |
Jul 08, 2022 | 20.68 | 21.16 | 20.57 | 20.99 | 745,245 | +0.18(+0.86%) |
Jul 07, 2022 | 20.31 | 21.08 | 20.31 | 20.81 | 792,962 | +0.47(+2.29%) |
Jul 06, 2022 | 20.89 | 21.18 | 19.98 | 20.34 | 873,296 | -0.64(-3.07%) |
Jul 05, 2022 | 19.42 | 21.01 | 19.31 | 20.99 | 1,363,308 | +1.38(+7.03%) |
Jul 01, 2022 | 19.23 | 20.02 | 19.16 | 19.61 | 997,917 | +0.29(+1.48%) |
Jun 30, 2022 | 19.14 | 19.65 | 18.66 | 19.32 | 911,505 | -0.15(-0.78%) |
Jun 29, 2022 | 19.43 | 19.61 | 18.68 | 19.48 | 1,124,059 | +0.14(+0.74%) |
Jun 28, 2022 | 20.73 | 20.92 | 19.07 | 19.33 | 1,748,363 | -1.27(-6.17%) |
Jun 27, 2022 | 21.28 | 21.47 | 20.46 | 20.60 | 972,397 | -0.40(-1.92%) |
Jun 24, 2022 | 20.96 | 21.37 | 20.81 | 21.01 | 3,481,861 | +0.24(+1.16%) |
Jun 23, 2022 | 20.94 | 21.19 | 20.41 | 20.77 | 1,488,077 | -0.05(-0.26%) |
Jun 22, 2022 | 20.49 | 21.49 | 20.34 | 20.82 | 1,934,380 | +0.31(+1.53%) |
Jun 21, 2022 | 21.06 | 21.51 | 20.48 | 20.51 | 1,342,898 | +0.09(+0.44%) |
Jun 17, 2022 | 20.77 | 21.38 | 20.05 | 20.42 | 2,379,766 | -0.29(-1.38%) |
Jun 16, 2022 | 21.48 | 21.88 | 20.43 | 20.70 | 2,332,466 | -1.17(-5.36%) |
Jun 15, 2022 | 22.89 | 23.17 | 21.74 | 21.88 | 1,917,387 | -0.91(-4.01%) |
Jun 14, 2022 | 23.10 | 23.26 | 22.46 | 22.79 | 986,530 | -0.10(-0.43%) |
Jun 13, 2022 | 23.41 | 23.88 | 22.48 | 22.89 | 1,509,174 | -0.51(-2.20%) |
Jun 10, 2022 | 23.43 | 23.66 | 22.60 | 23.40 | 1,036,756 | +0.00(+0.00%) |
Jun 09, 2022 | 23.29 | 23.72 | 23.07 | 23.40 | 722,110 | -0.05(-0.22%) |
Jun 08, 2022 | 22.99 | 23.60 | 22.62 | 23.45 | 959,835 | +0.26(+1.13%) |
Jun 07, 2022 | 22.58 | 23.77 | 22.35 | 23.19 | 1,217,455 | +0.13(+0.57%) |
Jun 06, 2022 | 22.82 | 23.06 | 22.30 | 23.06 | 965,772 | +0.48(+2.13%) |
Jun 03, 2022 | 22.77 | 22.91 | 22.18 | 22.58 | 1,210,548 | -0.42(-1.82%) |
Jun 02, 2022 | 23.14 | 23.38 | 22.63 | 23.00 | 950,724 | -0.09(-0.38%) |
Jun 01, 2022 | 23.96 | 24.15 | 22.57 | 23.09 | 1,253,227 | -0.63(-2.65%) |
May 31, 2022 | 24.00 | 24.10 | 23.35 | 23.72 | 1,098,938 | -0.25(-1.06%) |
May 27, 2022 | 24.28 | 24.48 | 23.72 | 23.97 | 797,443 | -0.06(-0.25%) |
May 26, 2022 | 23.61 | 24.61 | 23.60 | 24.03 | 1,235,915 | +0.53(+2.27%) |
May 25, 2022 | 22.25 | 23.87 | 22.16 | 23.50 | 1,737,028 | +0.93(+4.11%) |
May 24, 2022 | 22.53 | 22.61 | 21.90 | 22.57 | 1,006,152 | -0.16(-0.69%) |
May 23, 2022 | 22.91 | 23.24 | 22.15 | 22.73 | 1,412,379 | -0.05(-0.23%) |
May 20, 2022 | 24.35 | 24.35 | 22.17 | 22.78 | 1,645,890 | -0.83(-3.52%) |
May 19, 2022 | 24.49 | 24.49 | 22.31 | 23.61 | 2,036,544 | -1.06(-4.29%) |
May 18, 2022 | 26.23 | 26.23 | 23.98 | 24.67 | 2,068,709 | -2.18(-8.11%) |
May 17, 2022 | 25.89 | 27.27 | 24.86 | 26.85 | 2,468,593 | +1.52(+6.01%) |
May 16, 2022 | 25.97 | 26.75 | 25.23 | 25.32 | 2,234,256 | -0.77(-2.95%) |
May 13, 2022 | 26.14 | 26.93 | 25.75 | 26.09 | 1,642,622 | +0.16(+0.61%) |
May 12, 2022 | 23.93 | 25.95 | 23.91 | 25.94 | 1,657,695 | +1.90(+7.89%) |
May 11, 2022 | 24.26 | 24.61 | 23.61 | 24.04 | 1,375,756 | -0.22(-0.90%) |
May 10, 2022 | 25.58 | 25.67 | 23.61 | 24.26 | 1,840,803 | -1.08(-4.24%) |
May 09, 2022 | 25.15 | 26.58 | 24.99 | 25.33 | 1,671,115 | -0.36(-1.39%) |
May 06, 2022 | 25.30 | 27.17 | 24.59 | 25.69 | 2,961,984 | +0.73(+2.91%) |
May 05, 2022 | 25.68 | 26.91 | 24.55 | 24.97 | 2,556,957 | -1.70(-6.36%) |
May 04, 2022 | 24.21 | 27.20 | 23.10 | 26.66 | 4,455,004 | +1.84(+7.39%) |
May 03, 2022 | 23.35 | 25.11 | 23.24 | 24.83 | 3,317,510 | +1.45(+6.21%) |
May 02, 2022 | 22.44 | 23.42 | 22.17 | 23.38 | 1,751,721 | +0.93(+4.13%) |
Apr 29, 2022 | 22.34 | 22.92 | 22.30 | 22.45 | 1,281,240 | +0.08(+0.35%) |
Apr 28, 2022 | 22.30 | 22.75 | 21.56 | 22.37 | 1,271,443 | +0.39(+1.79%) |
Apr 27, 2022 | 22.06 | 22.41 | 21.49 | 21.98 | 1,757,130 | -0.04(-0.16%) |
Apr 26, 2022 | 22.48 | 23.06 | 21.92 | 22.01 | 1,301,633 | -0.78(-3.41%) |
Apr 25, 2022 | 22.42 | 22.86 | 21.77 | 22.79 | 1,437,167 | +0.20(+0.89%) |
Apr 22, 2022 | 22.58 | 22.87 | 22.23 | 22.59 | 1,111,621 | -0.13(-0.58%) |
Apr 21, 2022 | 23.78 | 23.90 | 22.44 | 22.72 | 1,711,365 | -0.81(-3.45%) |
Apr 20, 2022 | 24.91 | 24.92 | 23.38 | 23.53 | 1,671,480 | -1.12(-4.54%) |
Apr 19, 2022 | 23.90 | 25.02 | 23.64 | 24.65 | 1,398,762 | +0.90(+3.79%) |
Apr 18, 2022 | 23.50 | 24.00 | 22.79 | 23.75 | 1,463,903 | +0.31(+1.34%) |
Apr 14, 2022 | 23.68 | 23.98 | 23.32 | 23.44 | 1,025,289 | -0.13(-0.56%) |
Apr 13, 2022 | 23.62 | 24.00 | 23.03 | 23.57 | 1,667,313 | -0.04(-0.19%) |
Apr 12, 2022 | 24.49 | 24.91 | 23.44 | 23.61 | 1,159,082 | -0.55(-2.28%) |
Apr 11, 2022 | 24.05 | 25.32 | 23.82 | 24.16 | 1,247,818 | +0.03(+0.14%) |
Apr 08, 2022 | 23.48 | 25.31 | 23.48 | 24.13 | 1,916,674 | +0.61(+2.60%) |
Apr 07, 2022 | 23.21 | 23.65 | 22.98 | 23.52 | 1,808,954 | +0.12(+0.52%) |
Apr 06, 2022 | 23.32 | 23.65 | 22.92 | 23.39 | 1,497,169 | -0.27(-1.15%) |
Apr 05, 2022 | 24.43 | 24.66 | 23.56 | 23.66 | 1,295,013 | -0.84(-3.42%) |
Apr 04, 2022 | 24.59 | 24.83 | 24.21 | 24.50 | 1,621,432 | +0.19(+0.79%) |
Apr 01, 2022 | 24.76 | 24.76 | 23.69 | 24.31 | 1,791,445 | -0.12(-0.50%) |
Mar 31, 2022 | 25.27 | 25.32 | 24.30 | 24.43 | 1,785,001 | -0.96(-3.79%) |
Mar 30, 2022 | 26.33 | 26.66 | 25.26 | 25.39 | 1,324,687 | -1.19(-4.47%) |
Mar 29, 2022 | 25.69 | 26.89 | 25.53 | 26.58 | 1,859,037 | +1.41(+5.59%) |
Mar 28, 2022 | 25.36 | 25.49 | 24.70 | 25.18 | 1,451,267 | -0.11(-0.45%) |
Mar 25, 2022 | 26.23 | 26.23 | 25.01 | 25.29 | 2,022,047 | -0.77(-2.95%) |
Mar 24, 2022 | 25.70 | 26.23 | 25.12 | 26.06 | 1,811,164 | +0.50(+1.95%) |
Mar 23, 2022 | 27.02 | 27.02 | 25.15 | 25.56 | 3,527,375 | -1.85(-6.76%) |
Mar 22, 2022 | 26.72 | 27.63 | 26.72 | 27.41 | 1,185,564 | +0.95(+3.60%) |
Mar 21, 2022 | 27.20 | 27.33 | 26.12 | 26.46 | 1,288,404 | -0.87(-3.20%) |
Mar 18, 2022 | 26.73 | 27.48 | 26.28 | 27.34 | 2,024,216 | +0.52(+1.92%) |
Mar 17, 2022 | 26.74 | 26.94 | 26.13 | 26.82 | 1,140,336 | -0.03(-0.10%) |
Mar 16, 2022 | 26.30 | 27.39 | 26.13 | 26.85 | 2,223,319 | +0.75(+2.88%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.21 | 26.09 | 2,049,130 | +0.29(+1.12%) |
Mar 14, 2022 | 26.36 | 27.04 | 25.74 | 25.81 | 939,200 | -0.49(-1.86%) |
Mar 11, 2022 | 26.97 | 26.97 | 26.23 | 26.30 | 1,268,957 | -0.27(-1.00%) |
Mar 10, 2022 | 26.47 | 26.60 | 25.15 | 26.56 | 1,559,429 | +0.15(+0.55%) |
Mar 09, 2022 | 26.13 | 26.92 | 25.74 | 26.42 | 2,191,927 | +1.24(+4.93%) |
Mar 08, 2022 | 24.84 | 25.96 | 24.67 | 25.17 | 1,873,574 | +0.56(+2.26%) |
Mar 07, 2022 | 26.25 | 26.37 | 24.40 | 24.62 | 3,207,676 | -1.65(-6.29%) |
Mar 04, 2022 | 27.00 | 27.28 | 25.65 | 26.27 | 2,771,914 | -0.85(-3.13%) |
Mar 03, 2022 | 27.71 | 27.91 | 26.63 | 27.12 | 2,046,336 | -0.51(-1.86%) |
Mar 02, 2022 | 25.78 | 28.52 | 25.70 | 27.63 | 2,700,561 | +0.73(+2.71%) |
Mar 01, 2022 | 26.30 | 28.51 | 26.06 | 26.90 | 3,458,511 | +0.60(+2.28%) |
Feb 28, 2022 | 25.52 | 26.46 | 25.27 | 26.30 | 2,359,882 | +0.51(+1.99%) |
Feb 25, 2022 | 25.18 | 26.69 | 25.56 | 25.79 | 2,626,604 | +0.13(+0.50%) |
Feb 24, 2022 | 23.69 | 25.85 | 23.44 | 25.66 | 4,032,948 | +1.03(+4.17%) |
Feb 23, 2022 | 27.20 | 27.42 | 23.81 | 24.63 | 8,004,128 | -2.56(-9.42%) |
Feb 22, 2022 | 27.68 | 28.47 | 27.08 | 27.20 | 3,969,247 | -0.29(-1.06%) |
Feb 18, 2022 | 27.49 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.95 | 28.38 | 27.59 | 27.77 | 756,761 | -0.40(-1.43%) |
Feb 16, 2022 | 28.42 | 28.67 | 27.94 | 28.17 | 829,385 | -0.30(-1.05%) |
Feb 15, 2022 | 28.46 | 29.04 | 28.41 | 28.47 | 894,805 | +0.37(+1.31%) |
Feb 14, 2022 | 28.21 | 28.57 | 27.87 | 28.10 | 705,343 | -0.20(-0.70%) |
Feb 11, 2022 | 28.64 | 28.84 | 27.94 | 28.30 | 998,815 | -0.25(-0.87%) |
Feb 10, 2022 | 29.26 | 29.80 | 28.27 | 28.55 | 1,228,971 | -1.12(-3.78%) |
Feb 09, 2022 | 29.35 | 29.90 | 29.22 | 29.67 | 715,303 | +0.40(+1.38%) |
Feb 08, 2022 | 28.47 | 29.64 | 28.39 | 29.27 | 951,405 | +0.81(+2.86%) |
Feb 07, 2022 | 27.85 | 28.69 | 27.62 | 28.45 | 1,066,252 | +0.64(+2.31%) |
Feb 04, 2022 | 28.39 | 28.45 | 26.92 | 27.81 | 1,672,309 | -0.63(-2.20%) |
Feb 03, 2022 | 28.69 | 28.37 | 28.44 | 950,955 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.74 | 29.77 | 28.40 | 29.13 | 1,283,750 | -0.32(-1.08%) |
Feb 01, 2022 | 28.45 | 29.51 | 28.27 | 29.45 | 1,238,881 | +1.01(+3.55%) |
Jan 31, 2022 | 27.91 | 28.57 | 28.44 | 1,210,206 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.91 | 28.03 | 26.89 | 27.97 | 1,294,189 | +0.09(+0.31%) |
Jan 27, 2022 | 28.25 | 28.55 | 27.49 | 27.88 | 1,295,036 | +0.09(+0.31%) |
Jan 26, 2022 | 28.89 | 29.37 | 27.62 | 27.80 | 1,376,079 | -0.54(-1.90%) |
Jan 25, 2022 | 28.18 | 28.74 | 27.19 | 28.33 | 1,768,692 | -0.53(-1.84%) |
Jan 24, 2022 | 27.02 | 28.95 | 26.42 | 28.87 | 4,044,941 | +2.12(+7.91%) |
Jan 21, 2022 | 27.91 | 27.93 | 26.23 | 26.75 | 4,916,256 | -1.27(-4.52%) |
Jan 20, 2022 | 31.10 | 31.11 | 27.56 | 28.02 | 4,305,533 | -2.91(-9.42%) |
Jan 19, 2022 | 31.09 | 31.24 | 30.58 | 30.93 | 1,335,972 | -0.02(-0.06%) |
Jan 18, 2022 | 31.48 | 31.68 | 30.60 | 30.95 | 1,530,666 | -0.81(-2.56%) |
Jan 14, 2022 | 31.76 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.38 | 32.81 | 32.07 | 32.33 | 906,148 | +0.13(+0.40%) |
Jan 12, 2022 | 32.20 | 32.57 | 31.80 | 32.21 | 799,218 | +0.16(+0.51%) |
Jan 11, 2022 | 32.86 | 33.05 | 31.74 | 32.04 | 1,089,539 | -0.79(-2.40%) |
Jan 10, 2022 | 33.06 | 33.07 | 32.09 | 32.83 | 993,741 | -0.23(-0.70%) |
Jan 07, 2022 | 33.59 | 34.04 | 32.62 | 33.06 | 1,144,918 | -0.59(-1.76%) |
Jan 06, 2022 | 33.41 | 34.08 | 33.01 | 33.65 | 965,144 | +0.37(+1.11%) |
Jan 05, 2022 | 33.51 | 33.95 | 33.13 | 33.29 | 1,746,171 | -0.21(-0.64%) |
Jan 04, 2022 | 34.85 | 35.16 | 33.41 | 33.50 | 1,016,462 | -1.40(-4.00%) |
Jan 03, 2022 | 34.79 | 35.72 | 34.72 | 34.90 | 801,892 | +0.29(+0.84%) |
Dec 31, 2021 | 34.98 | 35.25 | 34.55 | 34.60 | 1,102,259 | -0.39(-1.13%) |
Dec 30, 2021 | 35.20 | 35.62 | 34.96 | 35.00 | 678,754 | -0.18(-0.51%) |
Dec 29, 2021 | 35.22 | 35.47 | 34.78 | 35.18 | 622,723 | -0.04(-0.12%) |
Dec 28, 2021 | 33.97 | 35.34 | 33.97 | 35.22 | 1,110,805 | +1.01(+2.95%) |
Dec 27, 2021 | 34.18 | 34.56 | 33.62 | 34.21 | 785,422 | +0.33(+0.96%) |
Dec 23, 2021 | 33.21 | 34.12 | 33.21 | 33.89 | 750,641 | +0.65(+1.96%) |
Dec 22, 2021 | 32.79 | 33.66 | 32.79 | 33.23 | 807,096 | +0.39(+1.20%) |
Dec 21, 2021 | 32.71 | 33.58 | 32.38 | 32.84 | 1,501,430 | +0.89(+2.79%) |
Dec 20, 2021 | 32.29 | 32.30 | 30.92 | 31.95 | 1,886,613 | -0.97(-2.94%) |
Dec 17, 2021 | 32.68 | 33.24 | 31.70 | 32.92 | 1,944,970 | +0.27(+0.84%) |
Dec 16, 2021 | 33.78 | 33.83 | 32.46 | 32.64 | 1,081,913 | -0.88(-2.63%) |
Dec 15, 2021 | 32.75 | 34.21 | 31.65 | 33.53 | 2,436,327 | +0.78(+2.38%) |
Dec 14, 2021 | 32.99 | 33.85 | 32.69 | 32.75 | 1,305,146 | -0.25(-0.75%) |
Dec 13, 2021 | 33.26 | 33.68 | 32.61 | 32.99 | 1,217,723 | -0.35(-1.05%) |
Dec 10, 2021 | 34.01 | 34.14 | 32.32 | 33.35 | 1,664,797 | -0.63(-1.84%) |
Dec 09, 2021 | 34.67 | 34.79 | 33.57 | 33.97 | 999,320 | -0.56(-1.62%) |
Dec 08, 2021 | 35.37 | 35.77 | 34.42 | 34.53 | 1,293,790 | -0.36(-1.02%) |
Dec 07, 2021 | 35.87 | 36.86 | 34.85 | 34.88 | 1,377,104 | -0.60(-1.69%) |
Dec 06, 2021 | 35.35 | 36.02 | 34.72 | 35.49 | 1,078,984 | +0.44(+1.25%) |
Dec 03, 2021 | 34.92 | 35.95 | 33.62 | 35.05 | 1,502,177 | +0.20(+0.58%) |
Dec 02, 2021 | 35.42 | 36.23 | 34.80 | 34.84 | 1,937,028 | -0.54(-1.53%) |
Dec 01, 2021 | 37.65 | 38.28 | 35.34 | 35.38 | 1,219,252 | -1.71(-4.61%) |
Nov 30, 2021 | 37.62 | 38.16 | 37.13 | 37.09 | 1,288,194 | -0.75(-1.99%) |
Nov 29, 2021 | 38.91 | 39.55 | 37.57 | 37.84 | 1,144,155 | -0.87(-2.25%) |
Nov 26, 2021 | 38.00 | 38.88 | 37.63 | 38.72 | 865,284 | +0.31(+0.81%) |
Nov 24, 2021 | 36.69 | 38.72 | 36.21 | 38.40 | 1,505,217 | +1.68(+4.58%) |
Nov 23, 2021 | 37.18 | 37.18 | 35.63 | 36.72 | 910,643 | -0.53(-1.43%) |
Nov 22, 2021 | 36.13 | 37.55 | 35.98 | 37.25 | 945,943 | +1.43(+3.99%) |
Nov 19, 2021 | 36.65 | 37.48 | 35.78 | 35.82 | 908,872 | -1.21(-3.27%) |
Nov 18, 2021 | 36.64 | 37.12 | 36.87 | 37.03 | 1,132,948 | +0.79(+2.17%) |
Nov 17, 2021 | 36.81 | 37.07 | 36.10 | 36.25 | 770,486 | -0.48(-1.31%) |
Nov 16, 2021 | 35.80 | 36.91 | 35.58 | 36.73 | 993,939 | +0.93(+2.60%) |
Nov 15, 2021 | 35.19 | 36.14 | 34.86 | 35.80 | 817,673 | +0.65(+1.85%) |
Nov 12, 2021 | 35.52 | 35.71 | 35.10 | 35.15 | 608,093 | -0.36(-1.02%) |
Nov 11, 2021 | 35.16 | 35.86 | 35.09 | 35.51 | 701,886 | +0.36(+1.03%) |
Nov 10, 2021 | 35.48 | 35.15 | 975,779 | -0.68(-1.89%) | ||
Nov 09, 2021 | 35.12 | 35.84 | 34.65 | 35.82 | 1,144,025 | +0.50(+1.41%) |
Nov 08, 2021 | 34.88 | 35.32 | 34.50 | 35.32 | 1,037,116 | +0.62(+1.78%) |
Nov 05, 2021 | 36.25 | 36.79 | 34.01 | 34.71 | 1,684,007 | -1.27(-3.53%) |
Nov 04, 2021 | 37.95 | 37.95 | 35.64 | 35.98 | 1,703,408 | -0.54(-1.48%) |
Nov 03, 2021 | 34.50 | 37.02 | 32.80 | 36.52 | 6,003,726 | +3.71(+11.32%) |
Nov 02, 2021 | 32.31 | 32.98 | 31.76 | 32.80 | 2,371,597 | +0.50(+1.54%) |