Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.01 | 34.10 | 33.46 | 33.91 | 14,039,748 | +0.56(+1.67%) |
Nov 29, 2022 | 33.24 | 33.74 | 33.22 | 33.35 | 8,685,939 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,920,055 | -0.51(-1.53%) |
Nov 25, 2022 | 33.24 | 33.53 | 33.17 | 33.31 | 3,713,104 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,927 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,169,274 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.50 | 31.29 | 11,224,086 | -0.86(-2.67%) |
Nov 18, 2022 | 31.88 | 32.23 | 31.57 | 32.15 | 7,114,074 | -0.29(-0.90%) |
Nov 17, 2022 | 32.03 | 32.44 | 31.84 | 32.44 | 10,179,680 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,295,161 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.90 | 32.03 | 10,872,967 | +0.34(+1.07%) |
Nov 14, 2022 | 31.71 | 32.05 | 31.67 | 31.69 | 7,107,859 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,026,164 | +0.84(+2.70%) |
Nov 10, 2022 | 31.39 | 31.41 | 30.84 | 31.12 | 11,492,566 | +0.93(+3.07%) |
Nov 09, 2022 | 30.76 | 30.92 | 30.14 | 30.19 | 12,175,405 | -0.97(-3.12%) |
Nov 08, 2022 | 31.30 | 31.42 | 30.92 | 31.16 | 9,626,373 | -0.55(-1.75%) |
Nov 07, 2022 | 31.77 | 31.91 | 31.60 | 31.72 | 9,728,032 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.03 | 31.34 | 11,868,499 | +0.81(+2.66%) |
Nov 03, 2022 | 30.07 | 30.66 | 30.00 | 30.53 | 8,917,848 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,051,483 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.03 | 30.56 | 30.67 | 12,075,960 | -0.07(-0.24%) |
Oct 31, 2022 | 30.18 | 30.84 | 30.15 | 30.75 | 11,225,244 | +0.12(+0.39%) |
Oct 28, 2022 | 30.54 | 30.65 | 30.19 | 30.63 | 12,223,386 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,816,060 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,628,948 | +0.21(+0.72%) |
Oct 25, 2022 | 29.59 | 29.73 | 29.45 | 29.64 | 8,520,975 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.10 | 29.38 | 12,461,992 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.97 | 12,218,293 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.04 | 28.48 | 28.60 | 8,943,660 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.62 | 28.11 | 28.55 | 10,549,535 | +0.39(+1.38%) |
Oct 18, 2022 | 28.38 | 28.46 | 27.70 | 28.16 | 12,086,386 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,898 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 27.99 | 28.02 | 11,412,005 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,235,336 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.29 | 27.67 | 9,942,183 | +0.13(+0.47%) |
Oct 11, 2022 | 27.75 | 28.12 | 27.48 | 27.54 | 9,541,762 | -0.50(-1.78%) |
Oct 10, 2022 | 28.49 | 28.65 | 28.02 | 28.04 | 9,622,762 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.55 | 28.72 | 11,949,979 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,819,744 | -0.22(-0.76%) |
Oct 05, 2022 | 28.62 | 29.10 | 28.42 | 28.99 | 13,525,337 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.12 | 28.90 | 12,281,882 | +1.09(+3.92%) |
Oct 03, 2022 | 27.56 | 27.93 | 27.49 | 27.81 | 10,611,258 | +1.43(+5.43%) |
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,454,238 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.56 | 11,787,686 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,254,721 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.45 | 15,051,558 | +0.27(+1.06%) |
Sep 26, 2022 | 25.70 | 26.04 | 25.14 | 25.19 | 18,959,246 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.94 | 19,198,704 | -2.50(-8.80%) |
Sep 22, 2022 | 28.87 | 29.02 | 28.45 | 28.45 | 9,534,739 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.97 | 28.20 | 28.20 | 8,525,817 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,832,281 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,510 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,597,475 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.10 | 10,432,938 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.41 | 29.64 | 8,321,585 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.71 | 29.21 | 29.35 | 10,979,747 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,881 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,372,459 | +0.91(+3.22%) |
Sep 08, 2022 | 28.12 | 28.45 | 28.04 | 28.36 | 10,520,373 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.36 | 27.90 | 28.34 | 11,751,476 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,309,323 | +0.00(+0.00%) |
Sep 02, 2022 | 29.22 | 29.30 | 28.66 | 28.76 | 13,032,575 | +0.50(+1.77%) |
Sep 01, 2022 | 28.20 | 28.37 | 27.90 | 28.26 | 9,498,216 | -0.23(-0.81%) |
Aug 31, 2022 | 27.91 | 28.80 | 27.83 | 28.49 | 15,356,854 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,823,378 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.48 | 30.00 | 7,742,917 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.38 | 29.79 | 29.87 | 10,282,933 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.31 | 30.03 | 30.18 | 7,572,123 | +0.35(+1.18%) |
Aug 24, 2022 | 29.60 | 29.93 | 29.48 | 29.83 | 9,624,793 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.71 | 30.07 | 11,039,228 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,447,788 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.11 | 17,960,980 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,026,766 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.03 | 28.44 | 28.91 | 10,323,890 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.84 | 28.50 | 28.58 | 9,240,807 | -0.03(-0.10%) |
Aug 15, 2022 | 28.12 | 28.64 | 27.98 | 28.60 | 8,793,881 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.29 | 28.77 | 29.26 | 8,457,398 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,031,059 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.12 | 12,851,305 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.91 | 10,474,526 | +0.37(+1.36%) |
Aug 08, 2022 | 27.70 | 27.80 | 27.43 | 27.54 | 10,599,791 | +0.46(+1.69%) |
Aug 05, 2022 | 26.54 | 27.33 | 26.54 | 27.08 | 13,433,527 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,801,972 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.59 | 27.03 | 27.11 | 14,809,409 | +0.30(+1.12%) |
Aug 02, 2022 | 27.39 | 27.49 | 26.80 | 26.81 | 18,648,662 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.24 | 26.53 | 15,302,297 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,543,558 | +0.83(+3.20%) |
Jul 28, 2022 | 26.01 | 26.10 | 25.59 | 26.00 | 14,735,875 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,696,548 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,823,054 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,705,001 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,940,955 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.74 | 25.37 | 10,309,437 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.38 | 25.70 | 10,933,519 | +0.07(+0.28%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,553,187 | +0.67(+2.67%) |
Jul 18, 2022 | 25.38 | 25.52 | 24.86 | 24.96 | 11,350,786 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.34 | 9,992,827 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,008,015 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.66 | 10,097,136 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.54 | 13,558,755 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.07 | 11,106,383 | -0.35(-1.37%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.23 | 25.42 | 12,502,260 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,092,376 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,240,355 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.07 | 24.22 | 24.79 | 18,982,308 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,048,876 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.50 | 25.89 | 13,659,540 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,851,852 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.28 | 26.54 | 14,783,835 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.02 | 26.21 | 11,889,623 | +0.43(+1.67%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.45 | 25.78 | 13,533,744 | +0.79(+3.18%) |
Jun 23, 2022 | 25.80 | 25.80 | 24.71 | 24.98 | 14,995,879 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.96 | 25.43 | 25.65 | 13,719,939 | -0.94(-3.54%) |
Jun 21, 2022 | 26.64 | 26.73 | 26.32 | 26.59 | 15,268,473 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.76 | 25.28 | 25.35 | 26,148,026 | -1.66(-6.15%) |
Jun 16, 2022 | 27.17 | 27.40 | 26.89 | 27.01 | 17,466,792 | -1.31(-4.64%) |
Jun 15, 2022 | 28.53 | 28.66 | 27.66 | 28.32 | 11,889,943 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.12 | 27.84 | 28.18 | 12,713,979 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.90 | 28.51 | 18,219,980 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,339,206 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,726,012 | -0.55(-1.76%) |
Jun 08, 2022 | 30.97 | 31.32 | 30.83 | 31.16 | 10,644,214 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,181,541 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.22 | 7,392,206 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.11 | 8,939,907 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,335,191 | +0.12(+0.40%) |
Jun 01, 2022 | 29.88 | 30.00 | 29.38 | 29.85 | 10,790,821 | +0.29(+0.99%) |
May 31, 2022 | 30.17 | 30.32 | 29.53 | 29.56 | 14,640,800 | -0.17(-0.58%) |
May 27, 2022 | 29.59 | 29.82 | 29.44 | 29.73 | 9,201,531 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.71 | 29.83 | 11,631,286 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.18 | 29.56 | 10,339,780 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.38 | 28.81 | 29.29 | 11,519,446 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,819,832 | +0.76(+2.65%) |
May 20, 2022 | 28.64 | 29.04 | 28.08 | 28.56 | 13,906,449 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.33 | 13,598,916 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.27 | 28.25 | 28.41 | 12,273,311 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.74 | 11,731,183 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.32 | 18,371,332 | +0.48(+1.74%) |
May 13, 2022 | 27.38 | 27.96 | 27.38 | 27.84 | 15,370,609 | +0.80(+2.97%) |
May 12, 2022 | 27.07 | 27.12 | 26.42 | 27.04 | 18,696,844 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.44 | 27.55 | 27.59 | 16,444,795 | +0.30(+1.10%) |
May 10, 2022 | 27.59 | 27.79 | 26.71 | 27.29 | 17,457,210 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,747,278 | -1.99(-6.84%) |
May 06, 2022 | 28.96 | 29.12 | 28.63 | 29.09 | 18,787,772 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,338,094 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.08 | 16,834,174 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,117,176 | +2.12(+8.04%) |
May 02, 2022 | 26.07 | 26.36 | 25.71 | 26.35 | 14,072,991 | +0.13(+0.49%) |
Apr 29, 2022 | 26.75 | 26.95 | 26.20 | 26.22 | 16,829,172 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,218,383 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,591,965 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.39 | 25.81 | 25.89 | 15,204,997 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.23 | 19,884,076 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.18 | 27.28 | 13,511,126 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.13 | 10,223,776 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.43 | 28.67 | 9,563,987 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.50 | 28.68 | 9,966,636 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.53 | 8,189,421 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,568,210 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.53 | 28.25 | 28.50 | 10,411,643 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,908,088 | +0.52(+1.90%) |
Apr 11, 2022 | 27.81 | 27.84 | 27.29 | 27.37 | 11,301,322 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,967,428 | +0.56(+2.04%) |
Apr 07, 2022 | 27.29 | 27.41 | 26.78 | 27.27 | 15,396,948 | +0.25(+0.91%) |
Apr 06, 2022 | 27.39 | 27.49 | 26.88 | 27.02 | 14,197,164 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,434,934 | -0.08(-0.30%) |
Apr 04, 2022 | 27.39 | 27.42 | 27.04 | 27.20 | 14,564,190 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.27 | 26.89 | 27.25 | 11,175,644 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,696,640 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,160,315 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,081,662 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.60 | 27.22 | 27.33 | 16,281,219 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.92 | 28.35 | 18,531,954 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,424,460 | -0.02(-0.07%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,315,264 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,819,236 | -0.12(-0.44%) |
Mar 21, 2022 | 26.85 | 27.27 | 26.85 | 27.21 | 14,949,250 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.34 | 25.91 | 26.24 | 17,817,464 | -0.27(-1.03%) |
Mar 17, 2022 | 26.45 | 26.69 | 26.31 | 26.52 | 20,480,574 | +0.39(+1.50%) |
Mar 16, 2022 | 25.92 | 26.13 | 25.69 | 26.12 | 19,342,380 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,088,016 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.64 | 25.06 | 25.44 | 21,282,698 | -0.37(-1.45%) |
Mar 11, 2022 | 25.91 | 26.26 | 25.75 | 25.81 | 21,414,474 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.06 | 26.51 | 22,380,772 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.97 | 26.22 | 26.51 | 26,826,480 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.55 | 27.17 | 37,107,372 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.23 | 25.54 | 26.02 | 28,820,124 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,139,918 | -0.67(-2.54%) |
Mar 03, 2022 | 26.64 | 26.92 | 26.14 | 26.24 | 20,502,234 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.49 | 31,307,706 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.01 | 27,216,456 | -0.66(-2.47%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,436,888 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,500,420 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,748,372 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,053,374 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.13 | 28.36 | 17,898,016 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.48 | 13,689,341 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.30 | 29.36 | 16,920,586 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,894,038 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.97 | 29.07 | 29.33 | 22,794,508 | -0.70(-2.35%) |
Feb 11, 2022 | 30.34 | 30.88 | 29.96 | 30.04 | 32,797,636 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.38 | 29.77 | 29.88 | 14,404,490 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,533,116 | +0.16(+0.55%) |
Feb 08, 2022 | 30.24 | 30.33 | 29.18 | 29.66 | 21,786,380 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,303,250 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,753,188 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,658,804 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.74 | 28.94 | 28.58 | 28.89 | 13,023,569 | +0.18(+0.63%) |
Feb 01, 2022 | 28.20 | 28.83 | 28.08 | 28.71 | 17,040,628 | +0.76(+2.72%) |
Jan 31, 2022 | 28.13 | 27.80 | 27.95 | 11,258,788 | -0.14(-0.48%) | |
Jan 28, 2022 | 28.07 | 28.33 | 27.70 | 28.08 | 16,162,308 | -0.42(-1.46%) |
Jan 27, 2022 | 28.94 | 29.06 | 28.15 | 28.50 | 16,262,253 | +0.03(+0.10%) |
Jan 26, 2022 | 28.93 | 29.04 | 28.25 | 28.47 | 18,379,080 | +0.09(+0.32%) |
Jan 25, 2022 | 27.34 | 28.45 | 26.98 | 28.38 | 19,529,826 | +1.28(+4.74%) |
Jan 24, 2022 | 26.57 | 27.11 | 26.11 | 27.10 | 23,226,754 | -0.66(-2.38%) |
Jan 21, 2022 | 27.89 | 28.09 | 27.61 | 27.76 | 19,330,142 | -0.59(-2.07%) |
Jan 20, 2022 | 28.50 | 28.90 | 28.32 | 28.35 | 13,890,259 | -0.67(-2.31%) |
Jan 19, 2022 | 29.39 | 29.50 | 28.69 | 29.02 | 15,989,361 | -0.25(-0.86%) |
Jan 18, 2022 | 29.29 | 29.43 | 28.83 | 29.27 | 17,776,162 | +0.31(+1.06%) |
Jan 14, 2022 | 28.96 | 0 | +0.74(+2.63%) | |||
Jan 13, 2022 | 28.38 | 28.56 | 28.17 | 28.22 | 16,465,295 | +0.03(+0.10%) |
Jan 12, 2022 | 28.14 | 28.38 | 28.06 | 28.19 | 21,283,418 | +0.59(+2.13%) |
Jan 11, 2022 | 26.94 | 27.65 | 26.82 | 27.61 | 16,102,768 | +0.89(+3.32%) |
Jan 10, 2022 | 26.99 | 27.08 | 26.56 | 26.72 | 11,288,288 | -0.10(-0.37%) |
Jan 07, 2022 | 26.46 | 26.85 | 26.29 | 26.82 | 17,891,058 | +0.78(+2.98%) |
Jan 06, 2022 | 26.23 | 26.32 | 25.84 | 26.04 | 14,780,510 | +0.40(+1.55%) |
Jan 05, 2022 | 26.15 | 26.28 | 25.63 | 25.64 | 14,940,648 | -0.16(-0.63%) |
Jan 04, 2022 | 25.43 | 25.94 | 25.41 | 25.81 | 17,082,334 | +1.07(+4.31%) |
Jan 03, 2022 | 24.13 | 24.84 | 24.09 | 24.74 | 10,825,960 | +0.67(+2.78%) |
Dec 31, 2021 | 24.00 | 24.17 | 23.96 | 24.07 | 7,173,460 | -0.05(-0.22%) |
Dec 30, 2021 | 24.48 | 24.59 | 24.12 | 24.13 | 10,745,127 | -0.27(-1.11%) |
Dec 29, 2021 | 24.50 | 24.65 | 24.36 | 24.40 | 12,068,591 | -0.07(-0.30%) |
Dec 28, 2021 | 24.55 | 24.69 | 24.31 | 24.47 | 9,348,694 | -0.06(-0.26%) |
Dec 27, 2021 | 24.22 | 24.55 | 23.93 | 24.53 | 9,338,718 | +0.15(+0.63%) |
Dec 23, 2021 | 24.56 | 24.81 | 24.35 | 24.38 | 12,135,543 | +0.18(+0.75%) |
Dec 22, 2021 | 24.04 | 24.26 | 23.82 | 24.20 | 11,827,958 | +0.31(+1.29%) |
Dec 21, 2021 | 23.54 | 23.98 | 23.53 | 23.89 | 16,274,646 | +0.71(+3.04%) |
Dec 20, 2021 | 23.36 | 23.38 | 22.90 | 23.19 | 31,844,336 | -0.59(-2.47%) |
Dec 17, 2021 | 24.17 | 24.17 | 23.77 | 23.77 | 12,623,150 | -0.39(-1.61%) |
Dec 16, 2021 | 24.30 | 24.53 | 24.13 | 24.16 | 11,466,672 | +0.10(+0.41%) |
Dec 15, 2021 | 23.96 | 24.13 | 23.55 | 24.06 | 10,276,243 | +0.06(+0.26%) |
Dec 14, 2021 | 23.94 | 24.33 | 23.93 | 24.00 | 9,535,041 | -0.04(-0.15%) |
Dec 13, 2021 | 24.30 | 24.37 | 23.99 | 24.03 | 9,787,295 | -0.74(-2.99%) |
Dec 10, 2021 | 24.79 | 24.81 | 24.51 | 24.78 | 9,134,394 | +0.23(+0.92%) |
Dec 09, 2021 | 24.54 | 24.63 | 24.32 | 24.55 | 10,538,839 | -0.31(-1.24%) |
Dec 08, 2021 | 24.99 | 25.12 | 24.82 | 24.86 | 8,713,685 | -0.04(-0.15%) |
Dec 07, 2021 | 25.00 | 25.23 | 24.82 | 24.89 | 10,011,980 | +0.19(+0.77%) |
Dec 06, 2021 | 24.99 | 25.04 | 24.68 | 24.70 | 11,170,467 | +0.38(+1.56%) |
Dec 03, 2021 | 24.80 | 24.82 | 24.19 | 24.32 | 11,939,526 | -0.14(-0.55%) |
Dec 02, 2021 | 23.91 | 24.56 | 23.75 | 24.46 | 16,795,248 | +1.19(+5.13%) |