Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.68 | 26.33 | 25.14 | 25.31 | 1,078,828 | -0.35(-1.38%) |
Oct 28, 2022 | 25.60 | 26.44 | 25.23 | 25.66 | 900,939 | +0.27(+1.07%) |
Oct 27, 2022 | 25.27 | 25.58 | 24.74 | 25.39 | 891,893 | +0.50(+2.01%) |
Oct 26, 2022 | 25.09 | 25.95 | 24.47 | 24.89 | 619,621 | +0.06(+0.26%) |
Oct 25, 2022 | 23.93 | 25.14 | 23.88 | 24.83 | 643,930 | +0.87(+3.64%) |
Oct 24, 2022 | 23.59 | 24.13 | 23.14 | 23.95 | 580,004 | +0.48(+2.05%) |
Oct 21, 2022 | 22.73 | 23.59 | 22.48 | 23.47 | 785,679 | +0.90(+3.99%) |
Oct 20, 2022 | 23.11 | 23.80 | 22.35 | 22.57 | 811,101 | -0.48(-2.09%) |
Oct 19, 2022 | 24.37 | 24.37 | 22.18 | 23.05 | 1,335,041 | -1.41(-5.76%) |
Oct 18, 2022 | 25.31 | 25.72 | 24.28 | 24.46 | 1,133,539 | -0.27(-1.10%) |
Oct 17, 2022 | 25.16 | 25.30 | 24.31 | 24.74 | 936,637 | +0.12(+0.48%) |
Oct 14, 2022 | 25.88 | 25.95 | 24.55 | 24.62 | 718,918 | -0.83(-3.25%) |
Oct 13, 2022 | 24.63 | 25.50 | 23.83 | 25.44 | 750,482 | +0.17(+0.68%) |
Oct 12, 2022 | 25.09 | 25.49 | 24.58 | 25.27 | 885,985 | +0.18(+0.72%) |
Oct 11, 2022 | 24.06 | 25.26 | 23.72 | 25.09 | 940,934 | +0.98(+4.07%) |
Oct 10, 2022 | 23.62 | 24.41 | 23.25 | 24.11 | 1,112,425 | +0.71(+3.03%) |
Oct 07, 2022 | 24.06 | 24.14 | 23.12 | 23.40 | 727,001 | -0.96(-3.96%) |
Oct 06, 2022 | 24.37 | 24.94 | 24.14 | 24.36 | 395,565 | -0.09(-0.37%) |
Oct 05, 2022 | 24.18 | 24.60 | 23.92 | 24.45 | 541,592 | -0.37(-1.50%) |
Oct 04, 2022 | 23.88 | 24.85 | 23.82 | 24.83 | 723,833 | +1.45(+6.18%) |
Oct 03, 2022 | 23.34 | 23.74 | 22.86 | 23.38 | 952,058 | +0.35(+1.54%) |
Sep 30, 2022 | 22.56 | 23.51 | 21.98 | 23.03 | 973,411 | +0.58(+2.59%) |
Sep 29, 2022 | 22.85 | 22.93 | 21.03 | 22.44 | 1,466,967 | -1.17(-4.97%) |
Sep 28, 2022 | 22.05 | 23.97 | 21.56 | 23.62 | 1,902,268 | +1.96(+9.07%) |
Sep 27, 2022 | 21.31 | 21.85 | 21.06 | 21.65 | 1,007,673 | +0.76(+3.66%) |
Sep 26, 2022 | 21.08 | 21.84 | 20.85 | 20.89 | 1,225,708 | -0.32(-1.50%) |
Sep 23, 2022 | 22.27 | 22.60 | 20.70 | 21.21 | 2,845,746 | -1.98(-8.55%) |
Sep 22, 2022 | 24.43 | 24.57 | 23.16 | 23.19 | 1,086,155 | -1.27(-5.20%) |
Sep 21, 2022 | 25.17 | 25.85 | 24.43 | 24.46 | 1,214,089 | -0.41(-1.65%) |
Sep 20, 2022 | 25.83 | 25.88 | 24.76 | 24.87 | 1,082,536 | -1.43(-5.43%) |
Sep 19, 2022 | 25.64 | 26.52 | 25.64 | 26.30 | 739,444 | +0.50(+1.94%) |
Sep 16, 2022 | 27.85 | 28.00 | 25.60 | 25.80 | 1,488,506 | -1.81(-6.55%) |
Sep 15, 2022 | 27.00 | 27.96 | 26.92 | 27.61 | 1,065,226 | +0.71(+2.64%) |
Sep 14, 2022 | 27.49 | 27.49 | 26.20 | 26.90 | 576,052 | -0.06(-0.24%) |
Sep 13, 2022 | 27.81 | 28.28 | 26.94 | 26.96 | 1,105,176 | -1.79(-6.22%) |
Sep 12, 2022 | 27.46 | 28.82 | 27.40 | 28.75 | 1,245,274 | +1.69(+6.23%) |
Sep 09, 2022 | 26.17 | 27.16 | 26.17 | 27.07 | 837,460 | +1.11(+4.30%) |
Sep 08, 2022 | 25.47 | 26.06 | 24.74 | 25.95 | 802,403 | +0.18(+0.69%) |
Sep 07, 2022 | 25.36 | 26.16 | 25.00 | 25.77 | 786,909 | +0.38(+1.51%) |
Sep 06, 2022 | 26.66 | 26.69 | 25.15 | 25.39 | 1,069,988 | -1.29(-4.85%) |
Sep 02, 2022 | 26.80 | 27.08 | 26.01 | 26.68 | 397,383 | +0.22(+0.84%) |
Sep 01, 2022 | 26.57 | 26.67 | 25.88 | 26.46 | 552,760 | -0.40(-1.49%) |
Aug 31, 2022 | 27.22 | 27.50 | 26.55 | 26.86 | 650,918 | -0.41(-1.50%) |
Aug 30, 2022 | 28.29 | 28.29 | 27.03 | 27.27 | 427,429 | -0.65(-2.33%) |
Aug 29, 2022 | 27.87 | 28.30 | 27.56 | 27.92 | 449,849 | -0.21(-0.73%) |
Aug 26, 2022 | 28.70 | 28.93 | 27.79 | 28.13 | 671,538 | -0.58(-2.02%) |
Aug 25, 2022 | 28.67 | 29.47 | 28.31 | 28.71 | 964,944 | +0.82(+2.94%) |
Aug 24, 2022 | 27.53 | 28.27 | 27.42 | 27.89 | 450,025 | +0.32(+1.16%) |
Aug 23, 2022 | 27.64 | 28.16 | 27.56 | 27.56 | 475,277 | +0.01(+0.03%) |
Aug 22, 2022 | 27.64 | 27.93 | 27.28 | 27.56 | 530,736 | -0.71(-2.52%) |
Aug 19, 2022 | 28.27 | 28.68 | 27.82 | 28.27 | 587,285 | -0.27(-0.94%) |
Aug 18, 2022 | 28.61 | 28.80 | 28.09 | 28.54 | 508,234 | -0.08(-0.28%) |
Aug 17, 2022 | 29.06 | 29.25 | 28.22 | 28.62 | 798,364 | -1.15(-3.86%) |
Aug 16, 2022 | 28.08 | 30.31 | 28.06 | 29.77 | 1,310,621 | +1.86(+6.68%) |
Aug 15, 2022 | 28.36 | 28.39 | 27.77 | 27.90 | 644,349 | -0.46(-1.63%) |
Aug 12, 2022 | 27.69 | 28.39 | 27.31 | 28.37 | 876,227 | +0.77(+2.78%) |
Aug 11, 2022 | 27.32 | 27.84 | 27.16 | 27.60 | 1,012,682 | +0.85(+3.17%) |
Aug 10, 2022 | 27.26 | 27.49 | 26.52 | 26.75 | 791,244 | +0.52(+1.97%) |
Aug 09, 2022 | 26.75 | 26.98 | 25.70 | 26.24 | 748,680 | -0.83(-3.06%) |
Aug 08, 2022 | 26.31 | 27.61 | 26.20 | 27.07 | 1,661,129 | +1.19(+4.58%) |
Aug 05, 2022 | 25.86 | 26.82 | 25.58 | 25.88 | 868,053 | -0.44(-1.66%) |
Aug 04, 2022 | 26.75 | 27.97 | 26.22 | 26.32 | 1,379,545 | -0.29(-1.11%) |
Aug 03, 2022 | 25.60 | 28.36 | 25.53 | 26.61 | 4,255,962 | +2.95(+12.48%) |
Aug 02, 2022 | 24.35 | 24.68 | 23.41 | 23.66 | 1,497,713 | -1.04(-4.22%) |
Aug 01, 2022 | 24.06 | 24.93 | 23.86 | 24.70 | 880,126 | +0.59(+2.44%) |
Jul 29, 2022 | 24.52 | 24.52 | 23.80 | 24.11 | 769,345 | -0.41(-1.67%) |
Jul 28, 2022 | 23.30 | 24.56 | 23.17 | 24.52 | 1,014,810 | +1.21(+5.20%) |
Jul 27, 2022 | 23.31 | 23.55 | 22.66 | 23.31 | 714,677 | +0.11(+0.46%) |
Jul 26, 2022 | 23.19 | 23.33 | 22.64 | 23.20 | 847,399 | -0.21(-0.91%) |
Jul 25, 2022 | 23.82 | 23.84 | 23.12 | 23.42 | 579,727 | -0.51(-2.12%) |
Jul 22, 2022 | 23.87 | 24.28 | 23.60 | 23.93 | 717,253 | +0.28(+1.17%) |
Jul 21, 2022 | 23.52 | 23.67 | 22.69 | 23.65 | 861,297 | +0.04(+0.15%) |
Jul 20, 2022 | 22.61 | 23.62 | 22.20 | 23.61 | 1,088,122 | +1.05(+4.66%) |
Jul 19, 2022 | 21.66 | 22.59 | 21.50 | 22.56 | 781,594 | +1.01(+4.68%) |
Jul 18, 2022 | 21.49 | 21.89 | 21.08 | 21.55 | 640,937 | +0.42(+1.98%) |
Jul 15, 2022 | 21.06 | 21.45 | 20.69 | 21.13 | 909,212 | +0.42(+2.02%) |
Jul 14, 2022 | 21.15 | 21.57 | 20.66 | 20.72 | 613,916 | -0.92(-4.25%) |
Jul 13, 2022 | 20.50 | 21.71 | 20.37 | 21.63 | 920,405 | +0.86(+4.16%) |
Jul 12, 2022 | 20.01 | 20.77 | 20.01 | 20.77 | 1,036,711 | +0.94(+4.72%) |
Jul 11, 2022 | 20.82 | 21.03 | 19.78 | 19.83 | 1,112,340 | -1.08(-5.16%) |
Jul 08, 2022 | 20.60 | 21.08 | 20.49 | 20.91 | 748,002 | +0.18(+0.86%) |
Jul 07, 2022 | 20.23 | 21.00 | 20.23 | 20.73 | 795,896 | +0.46(+2.29%) |
Jul 06, 2022 | 20.81 | 21.10 | 19.90 | 20.27 | 876,526 | -0.64(-3.07%) |
Jul 05, 2022 | 19.35 | 20.93 | 19.24 | 20.91 | 1,368,351 | +1.37(+7.03%) |
Jul 01, 2022 | 19.16 | 19.94 | 19.09 | 19.54 | 1,001,608 | +0.29(+1.48%) |
Jun 30, 2022 | 19.07 | 19.58 | 18.59 | 19.25 | 914,877 | -0.15(-0.78%) |
Jun 29, 2022 | 19.36 | 19.53 | 18.61 | 19.40 | 1,128,217 | +0.14(+0.74%) |
Jun 28, 2022 | 20.65 | 20.84 | 19.00 | 19.26 | 1,754,831 | -1.27(-6.17%) |
Jun 27, 2022 | 21.21 | 21.39 | 20.39 | 20.53 | 975,994 | -0.40(-1.92%) |
Jun 24, 2022 | 20.89 | 21.30 | 20.73 | 20.93 | 3,494,741 | +0.24(+1.16%) |
Jun 23, 2022 | 20.87 | 21.11 | 20.33 | 20.69 | 1,493,582 | -0.05(-0.26%) |
Jun 22, 2022 | 20.41 | 21.41 | 20.27 | 20.74 | 1,941,535 | +0.31(+1.53%) |
Jun 21, 2022 | 20.98 | 21.43 | 20.40 | 20.43 | 1,347,866 | +0.09(+0.44%) |
Jun 17, 2022 | 20.69 | 21.30 | 19.98 | 20.34 | 2,388,569 | -0.29(-1.38%) |
Jun 16, 2022 | 21.40 | 21.79 | 20.35 | 20.63 | 2,341,094 | -1.17(-5.36%) |
Jun 15, 2022 | 22.80 | 23.09 | 21.66 | 21.79 | 1,924,479 | -0.91(-4.01%) |
Jun 14, 2022 | 23.02 | 23.18 | 22.37 | 22.70 | 990,179 | -0.10(-0.43%) |
Jun 13, 2022 | 23.32 | 23.79 | 22.40 | 22.80 | 1,514,757 | -0.51(-2.20%) |
Jun 10, 2022 | 23.34 | 23.57 | 22.51 | 23.32 | 1,040,591 | +0.00(+0.00%) |
Jun 09, 2022 | 23.20 | 23.64 | 22.98 | 23.32 | 724,782 | -0.05(-0.22%) |
Jun 08, 2022 | 22.91 | 23.52 | 22.54 | 23.37 | 963,385 | +0.26(+1.13%) |
Jun 07, 2022 | 22.50 | 23.68 | 22.27 | 23.11 | 1,221,959 | +0.13(+0.57%) |
Jun 06, 2022 | 22.74 | 22.98 | 22.22 | 22.98 | 969,344 | +0.48(+2.13%) |
Jun 03, 2022 | 22.69 | 22.83 | 22.10 | 22.50 | 1,215,026 | -0.42(-1.82%) |
Jun 02, 2022 | 23.05 | 23.30 | 22.55 | 22.91 | 954,241 | -0.09(-0.38%) |
Jun 01, 2022 | 23.87 | 24.06 | 22.49 | 23.00 | 1,257,863 | -0.63(-2.65%) |
May 31, 2022 | 23.92 | 24.01 | 23.26 | 23.63 | 1,103,003 | -0.25(-1.06%) |
May 27, 2022 | 24.19 | 24.39 | 23.64 | 23.88 | 800,392 | -0.06(-0.25%) |
May 26, 2022 | 23.52 | 24.52 | 23.52 | 23.94 | 1,240,487 | +0.53(+2.27%) |
May 25, 2022 | 22.17 | 23.79 | 22.08 | 23.41 | 1,743,453 | +0.92(+4.11%) |
May 24, 2022 | 22.44 | 22.53 | 21.82 | 22.49 | 1,009,874 | -0.16(-0.69%) |
May 23, 2022 | 22.83 | 23.15 | 22.07 | 22.64 | 1,417,603 | -0.05(-0.23%) |
May 20, 2022 | 24.26 | 24.26 | 22.09 | 22.70 | 1,651,978 | -0.83(-3.52%) |
May 19, 2022 | 24.40 | 24.40 | 22.23 | 23.52 | 2,044,077 | -1.05(-4.29%) |
May 18, 2022 | 26.13 | 26.13 | 23.89 | 24.58 | 2,076,362 | -2.17(-8.11%) |
May 17, 2022 | 25.80 | 27.16 | 24.77 | 26.75 | 2,477,725 | +1.52(+6.01%) |
May 16, 2022 | 25.88 | 26.65 | 25.14 | 25.23 | 2,242,521 | -0.77(-2.95%) |
May 13, 2022 | 26.04 | 26.83 | 25.66 | 26.00 | 1,648,699 | +0.16(+0.61%) |
May 12, 2022 | 23.85 | 25.86 | 23.82 | 25.84 | 1,663,827 | +1.89(+7.89%) |
May 11, 2022 | 24.17 | 24.52 | 23.52 | 23.95 | 1,380,846 | -0.22(-0.90%) |
May 10, 2022 | 25.48 | 25.57 | 23.52 | 24.17 | 1,847,612 | -1.07(-4.24%) |
May 09, 2022 | 25.06 | 26.49 | 24.90 | 25.24 | 1,677,296 | -0.36(-1.39%) |
May 06, 2022 | 25.21 | 27.07 | 24.50 | 25.60 | 2,972,941 | +0.72(+2.91%) |
May 05, 2022 | 25.59 | 26.81 | 24.46 | 24.87 | 2,566,416 | -1.69(-6.36%) |
May 04, 2022 | 24.13 | 27.10 | 23.01 | 26.56 | 4,471,484 | +1.83(+7.39%) |
May 03, 2022 | 23.26 | 25.02 | 23.15 | 24.73 | 3,329,782 | +1.45(+6.21%) |
May 02, 2022 | 22.36 | 23.34 | 22.09 | 23.29 | 1,758,201 | +0.92(+4.13%) |
Apr 29, 2022 | 22.25 | 22.84 | 22.22 | 22.37 | 1,285,980 | +0.08(+0.35%) |
Apr 28, 2022 | 22.22 | 22.66 | 21.48 | 22.29 | 1,276,146 | +0.39(+1.79%) |
Apr 27, 2022 | 21.98 | 22.33 | 21.41 | 21.90 | 1,763,630 | -0.03(-0.16%) |
Apr 26, 2022 | 22.40 | 22.98 | 21.83 | 21.93 | 1,306,448 | -0.78(-3.41%) |
Apr 25, 2022 | 22.34 | 22.78 | 21.69 | 22.71 | 1,442,483 | +0.20(+0.89%) |
Apr 22, 2022 | 22.50 | 22.78 | 22.15 | 22.51 | 1,115,733 | -0.13(-0.58%) |
Apr 21, 2022 | 23.69 | 23.81 | 22.36 | 22.64 | 1,717,696 | -0.81(-3.45%) |
Apr 20, 2022 | 24.82 | 24.83 | 23.30 | 23.45 | 1,677,663 | -1.11(-4.54%) |
Apr 19, 2022 | 23.81 | 24.93 | 23.55 | 24.56 | 1,403,936 | +0.90(+3.79%) |
Apr 18, 2022 | 23.41 | 23.91 | 22.71 | 23.66 | 1,469,318 | +0.31(+1.34%) |
Apr 14, 2022 | 23.59 | 23.89 | 23.24 | 23.35 | 1,029,081 | -0.13(-0.56%) |
Apr 13, 2022 | 23.53 | 23.91 | 22.95 | 23.48 | 1,673,481 | -0.04(-0.19%) |
Apr 12, 2022 | 24.40 | 24.81 | 23.35 | 23.52 | 1,163,370 | -0.55(-2.28%) |
Apr 11, 2022 | 23.96 | 25.22 | 23.73 | 24.07 | 1,252,434 | +0.03(+0.15%) |
Apr 08, 2022 | 23.39 | 25.21 | 23.39 | 24.04 | 1,923,764 | +0.61(+2.60%) |
Apr 07, 2022 | 23.12 | 23.56 | 22.90 | 23.43 | 1,815,646 | +0.12(+0.52%) |
Apr 06, 2022 | 23.24 | 23.56 | 22.84 | 23.31 | 1,502,707 | -0.27(-1.15%) |
Apr 05, 2022 | 24.34 | 24.57 | 23.47 | 23.58 | 1,299,804 | -0.84(-3.43%) |
Apr 04, 2022 | 24.50 | 24.73 | 24.13 | 24.41 | 1,627,430 | +0.19(+0.79%) |
Apr 01, 2022 | 24.67 | 24.67 | 23.60 | 24.22 | 1,798,072 | -0.12(-0.50%) |
Mar 31, 2022 | 25.18 | 25.23 | 24.21 | 24.34 | 1,791,604 | -0.96(-3.79%) |
Mar 30, 2022 | 26.23 | 26.56 | 25.17 | 25.30 | 1,329,588 | -1.18(-4.47%) |
Mar 29, 2022 | 25.60 | 26.79 | 25.44 | 26.49 | 1,865,914 | +1.40(+5.59%) |
Mar 28, 2022 | 25.27 | 25.40 | 24.60 | 25.08 | 1,456,635 | -0.11(-0.45%) |
Mar 25, 2022 | 26.13 | 26.13 | 24.91 | 25.20 | 2,029,527 | -0.77(-2.95%) |
Mar 24, 2022 | 25.61 | 26.13 | 25.03 | 25.96 | 1,817,864 | +0.50(+1.95%) |
Mar 23, 2022 | 26.92 | 26.92 | 25.06 | 25.47 | 3,540,423 | -1.85(-6.76%) |
Mar 22, 2022 | 26.62 | 27.53 | 26.62 | 27.31 | 1,189,950 | +0.95(+3.60%) |
Mar 21, 2022 | 27.10 | 27.23 | 26.02 | 26.36 | 1,293,170 | -0.87(-3.20%) |
Mar 18, 2022 | 26.63 | 27.37 | 26.18 | 27.23 | 2,031,704 | +0.51(+1.92%) |
Mar 17, 2022 | 26.64 | 26.84 | 26.03 | 26.72 | 1,144,555 | -0.03(-0.10%) |
Mar 16, 2022 | 26.21 | 27.29 | 26.03 | 26.75 | 2,231,544 | +0.75(+2.88%) |
Mar 15, 2022 | 25.68 | 26.29 | 25.12 | 26.00 | 2,056,710 | +0.29(+1.12%) |
Mar 14, 2022 | 26.26 | 26.94 | 25.64 | 25.71 | 942,674 | -0.49(-1.86%) |
Mar 11, 2022 | 26.87 | 26.87 | 26.14 | 26.20 | 1,273,651 | -0.27(-1.00%) |
Mar 10, 2022 | 26.37 | 26.50 | 25.06 | 26.46 | 1,565,198 | +0.14(+0.55%) |
Mar 09, 2022 | 26.04 | 26.82 | 25.64 | 26.32 | 2,200,035 | +1.24(+4.93%) |
Mar 08, 2022 | 24.75 | 25.86 | 24.58 | 25.08 | 1,880,505 | +0.55(+2.26%) |
Mar 07, 2022 | 26.16 | 26.28 | 24.31 | 24.53 | 3,219,542 | -1.65(-6.29%) |
Mar 04, 2022 | 26.90 | 27.18 | 25.56 | 26.17 | 2,782,168 | -0.84(-3.13%) |
Mar 03, 2022 | 27.61 | 27.80 | 26.53 | 27.02 | 2,053,906 | -0.51(-1.86%) |
Mar 02, 2022 | 25.69 | 28.42 | 25.60 | 27.53 | 2,710,551 | +0.73(+2.71%) |
Mar 01, 2022 | 26.20 | 28.40 | 25.97 | 26.81 | 3,471,305 | +0.60(+2.28%) |
Feb 28, 2022 | 25.42 | 26.36 | 25.18 | 26.21 | 2,368,612 | +0.51(+1.99%) |
Feb 25, 2022 | 25.09 | 26.59 | 25.47 | 25.70 | 2,636,321 | +0.13(+0.50%) |
Feb 24, 2022 | 23.60 | 25.76 | 23.36 | 25.57 | 4,047,866 | +1.02(+4.17%) |
Feb 23, 2022 | 27.10 | 27.32 | 23.72 | 24.54 | 8,033,737 | -2.55(-9.42%) |
Feb 22, 2022 | 27.57 | 28.37 | 26.98 | 27.10 | 3,983,930 | -0.29(-1.06%) |
Feb 18, 2022 | 27.39 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.85 | 28.27 | 27.49 | 27.67 | 759,560 | -0.40(-1.43%) |
Feb 16, 2022 | 28.32 | 28.56 | 27.84 | 28.07 | 832,453 | -0.30(-1.05%) |
Feb 15, 2022 | 28.36 | 28.93 | 28.30 | 28.37 | 898,115 | +0.37(+1.31%) |
Feb 14, 2022 | 28.10 | 28.46 | 27.77 | 28.00 | 707,952 | -0.20(-0.70%) |
Feb 11, 2022 | 28.54 | 28.73 | 27.84 | 28.20 | 1,002,510 | -0.25(-0.87%) |
Feb 10, 2022 | 29.15 | 29.69 | 28.17 | 28.44 | 1,233,517 | -1.12(-3.78%) |
Feb 09, 2022 | 29.25 | 29.79 | 29.11 | 29.56 | 717,949 | +0.40(+1.38%) |
Feb 08, 2022 | 28.37 | 29.53 | 28.29 | 29.16 | 954,925 | +0.81(+2.86%) |
Feb 07, 2022 | 27.74 | 28.59 | 27.52 | 28.35 | 1,070,196 | +0.64(+2.31%) |
Feb 04, 2022 | 28.29 | 28.34 | 26.82 | 27.71 | 1,678,495 | -0.62(-2.20%) |
Feb 03, 2022 | 28.59 | 28.26 | 28.33 | 954,473 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.63 | 29.66 | 28.29 | 29.02 | 1,288,499 | -0.32(-1.08%) |
Feb 01, 2022 | 28.35 | 29.40 | 28.16 | 29.34 | 1,243,464 | +1.01(+3.55%) |
Jan 31, 2022 | 27.81 | 28.47 | 28.33 | 1,214,683 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.81 | 27.93 | 26.79 | 27.86 | 1,298,976 | +0.09(+0.31%) |
Jan 27, 2022 | 28.14 | 28.45 | 27.39 | 27.78 | 1,299,827 | +0.09(+0.31%) |
Jan 26, 2022 | 28.79 | 29.26 | 27.51 | 27.69 | 1,381,169 | -0.54(-1.90%) |
Jan 25, 2022 | 28.08 | 28.63 | 27.09 | 28.23 | 1,775,235 | -0.53(-1.84%) |
Jan 24, 2022 | 26.92 | 28.84 | 26.33 | 28.76 | 4,059,904 | +2.11(+7.91%) |
Jan 21, 2022 | 27.81 | 27.83 | 26.13 | 26.65 | 4,934,442 | -1.26(-4.52%) |
Jan 20, 2022 | 30.99 | 31.00 | 27.46 | 27.91 | 4,321,460 | -2.90(-9.42%) |
Jan 19, 2022 | 30.98 | 31.12 | 30.47 | 30.82 | 1,340,914 | -0.02(-0.06%) |
Jan 18, 2022 | 31.36 | 31.57 | 30.48 | 30.83 | 1,536,328 | -0.81(-2.56%) |
Jan 14, 2022 | 31.64 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.26 | 32.69 | 31.95 | 32.22 | 909,500 | +0.13(+0.40%) |
Jan 12, 2022 | 32.08 | 32.45 | 31.69 | 32.09 | 802,175 | +0.16(+0.51%) |
Jan 11, 2022 | 32.74 | 32.92 | 31.62 | 31.93 | 1,093,569 | -0.79(-2.40%) |
Jan 10, 2022 | 32.94 | 32.95 | 31.97 | 32.71 | 997,418 | -0.23(-0.70%) |
Jan 07, 2022 | 33.46 | 33.91 | 32.50 | 32.94 | 1,149,153 | -0.59(-1.76%) |
Jan 06, 2022 | 33.28 | 33.95 | 32.89 | 33.53 | 968,715 | +0.37(+1.11%) |
Jan 05, 2022 | 33.38 | 33.82 | 33.01 | 33.16 | 1,752,631 | -0.21(-0.64%) |
Jan 04, 2022 | 34.72 | 35.03 | 33.29 | 33.38 | 1,020,222 | -1.39(-4.00%) |
Jan 03, 2022 | 34.66 | 35.59 | 34.59 | 34.77 | 804,858 | +0.29(+0.84%) |
Dec 31, 2021 | 34.85 | 35.12 | 34.43 | 34.48 | 1,106,337 | -0.39(-1.13%) |
Dec 30, 2021 | 35.07 | 35.48 | 34.83 | 34.87 | 681,264 | -0.18(-0.51%) |
Dec 29, 2021 | 35.09 | 35.34 | 34.66 | 35.05 | 625,027 | -0.04(-0.12%) |
Dec 28, 2021 | 33.85 | 35.21 | 33.85 | 35.09 | 1,114,914 | +1.01(+2.95%) |
Dec 27, 2021 | 34.06 | 34.43 | 33.50 | 34.08 | 788,328 | +0.32(+0.96%) |
Dec 23, 2021 | 33.09 | 33.99 | 33.09 | 33.76 | 753,418 | +0.65(+1.96%) |
Dec 22, 2021 | 32.67 | 33.54 | 32.67 | 33.11 | 810,082 | +0.39(+1.20%) |
Dec 21, 2021 | 32.59 | 33.45 | 32.26 | 32.72 | 1,506,984 | +0.89(+2.79%) |
Dec 20, 2021 | 32.17 | 32.18 | 30.81 | 31.83 | 1,893,592 | -0.96(-2.94%) |
Dec 17, 2021 | 32.56 | 33.12 | 31.58 | 32.80 | 1,952,165 | +0.27(+0.84%) |
Dec 16, 2021 | 33.66 | 33.71 | 32.34 | 32.52 | 1,085,915 | -0.88(-2.63%) |
Dec 15, 2021 | 32.63 | 34.08 | 31.53 | 33.40 | 2,445,340 | +0.78(+2.38%) |
Dec 14, 2021 | 32.87 | 33.73 | 32.57 | 32.63 | 1,309,974 | -0.25(-0.75%) |
Dec 13, 2021 | 33.14 | 33.56 | 32.49 | 32.87 | 1,222,227 | -0.35(-1.05%) |
Dec 10, 2021 | 33.88 | 34.01 | 32.20 | 33.22 | 1,670,955 | -0.62(-1.84%) |
Dec 09, 2021 | 34.55 | 34.66 | 33.45 | 33.85 | 1,003,017 | -0.56(-1.62%) |
Dec 08, 2021 | 35.24 | 35.64 | 34.29 | 34.40 | 1,298,576 | -0.35(-1.02%) |
Dec 07, 2021 | 35.74 | 36.72 | 34.72 | 34.76 | 1,382,199 | -0.60(-1.69%) |
Dec 06, 2021 | 35.22 | 35.89 | 34.60 | 35.35 | 1,082,975 | +0.44(+1.25%) |
Dec 03, 2021 | 34.79 | 35.82 | 33.49 | 34.92 | 1,507,733 | +0.20(+0.58%) |
Dec 02, 2021 | 35.29 | 36.10 | 34.67 | 34.71 | 1,944,193 | -0.54(-1.53%) |
Dec 01, 2021 | 37.51 | 38.13 | 35.21 | 35.25 | 1,223,762 | -1.70(-4.61%) |
Nov 30, 2021 | 37.49 | 38.02 | 37.00 | 36.96 | 1,292,959 | -0.75(-1.99%) |
Nov 29, 2021 | 38.77 | 39.41 | 37.43 | 37.71 | 1,148,387 | -0.87(-2.25%) |
Nov 26, 2021 | 37.86 | 38.73 | 37.49 | 38.57 | 868,485 | +0.31(+0.81%) |
Nov 24, 2021 | 36.55 | 38.58 | 36.07 | 38.26 | 1,510,785 | +1.68(+4.58%) |
Nov 23, 2021 | 37.04 | 37.04 | 35.50 | 36.58 | 914,012 | -0.53(-1.43%) |
Nov 22, 2021 | 35.99 | 37.41 | 35.85 | 37.12 | 949,443 | +1.42(+3.99%) |
Nov 19, 2021 | 36.52 | 37.34 | 35.65 | 35.69 | 912,234 | -1.20(-3.27%) |
Nov 18, 2021 | 36.51 | 36.98 | 36.74 | 36.90 | 1,137,139 | +0.78(+2.17%) |
Nov 17, 2021 | 36.68 | 36.93 | 35.97 | 36.11 | 773,337 | -0.48(-1.31%) |
Nov 16, 2021 | 35.67 | 36.78 | 35.45 | 36.59 | 997,615 | +0.93(+2.60%) |
Nov 15, 2021 | 35.06 | 36.00 | 34.73 | 35.67 | 820,697 | +0.65(+1.85%) |
Nov 12, 2021 | 35.39 | 35.58 | 34.98 | 35.02 | 610,343 | -0.36(-1.02%) |
Nov 11, 2021 | 35.03 | 35.73 | 34.96 | 35.38 | 704,482 | +0.36(+1.03%) |
Nov 10, 2021 | 35.35 | 35.02 | 979,389 | -0.67(-1.89%) | ||
Nov 09, 2021 | 34.99 | 35.70 | 34.52 | 35.69 | 1,148,257 | +0.50(+1.41%) |
Nov 08, 2021 | 34.75 | 35.19 | 34.37 | 35.19 | 1,040,953 | +0.62(+1.78%) |
Nov 05, 2021 | 36.12 | 36.65 | 33.88 | 34.58 | 1,690,236 | -1.26(-3.53%) |
Nov 04, 2021 | 37.81 | 37.81 | 35.51 | 35.84 | 1,709,709 | -0.54(-1.48%) |
Nov 03, 2021 | 34.38 | 36.89 | 32.68 | 36.38 | 6,025,934 | +3.70(+11.32%) |
Nov 02, 2021 | 32.19 | 32.86 | 31.65 | 32.68 | 2,380,370 | +0.50(+1.54%) |