Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 3,607 | +0.32(+1.29%) |
Oct 28, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 2,064 | -0.72(-2.78%) |
Oct 26, 2022 | 25.77 | 612 | +0.46(+1.82%) | |||
Oct 25, 2022 | 25.28 | 25.31 | 25.28 | 25.31 | 4,648 | -0.09(-0.36%) |
Oct 24, 2022 | 24.84 | 25.40 | 24.84 | 25.40 | 3,376 | -0.44(-1.70%) |
Oct 21, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 9,817 | -0.19(-0.74%) |
Oct 20, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 3,301 | +0.45(+1.74%) |
Oct 19, 2022 | 25.58 | 25.65 | 25.57 | 25.59 | 8,939 | -0.27(-1.03%) |
Oct 18, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 664 | -0.20(-0.76%) |
Oct 17, 2022 | 25.91 | 26.05 | 25.90 | 26.05 | 59,826 | +0.65(+2.56%) |
Oct 13, 2022 | 25.40 | 17,075 | -0.05(-0.20%) | |||
Oct 12, 2022 | 25.58 | 25.68 | 25.35 | 25.45 | 7,629 | -0.38(-1.47%) |
Oct 11, 2022 | 25.53 | 25.83 | 25.51 | 25.83 | 28,609 | -0.23(-0.88%) |
Oct 10, 2022 | 25.95 | 26.06 | 25.95 | 26.06 | 3,775 | -0.32(-1.21%) |
Oct 07, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 1,262 | -0.87(-3.19%) |
Oct 06, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 4,111 | +0.40(+1.49%) |
Oct 05, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 2,834 | -0.11(-0.42%) |
Oct 04, 2022 | 26.74 | 26.96 | 26.74 | 26.96 | 8,322 | +0.86(+3.31%) |
Oct 03, 2022 | 26.06 | 26.25 | 25.97 | 26.10 | 50,262 | +0.18(+0.69%) |
Sep 30, 2022 | 25.87 | 25.98 | 25.87 | 25.92 | 6,538 | +0.22(+0.84%) |
Sep 29, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 17,727 | -0.56(-2.13%) |
Sep 28, 2022 | 26.24 | 26.26 | 26.24 | 26.26 | 4,785 | +0.26(+1.01%) |
Sep 27, 2022 | 26.47 | 26.47 | 26.00 | 26.00 | 482,344 | -0.52(-1.95%) |
Sep 26, 2022 | 26.52 | 26.52 | 26.35 | 26.52 | 3,766 | -0.19(-0.71%) |
Sep 23, 2022 | 26.69 | 26.71 | 26.69 | 26.71 | 17,513 | -0.66(-2.42%) |
Sep 22, 2022 | 27.44 | 27.44 | 27.36 | 27.37 | 7,972 | -0.35(-1.25%) |
Sep 21, 2022 | 27.69 | 27.71 | 27.69 | 27.71 | 3,857 | -0.24(-0.86%) |
Sep 20, 2022 | 27.99 | 27.99 | 27.95 | 27.95 | 63,772 | +0.02(+0.07%) |
Sep 16, 2022 | 27.93 | 0 | -0.61(-2.14%) | |||
Sep 15, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 1,484 | -0.10(-0.36%) |
Sep 14, 2022 | 28.51 | 28.65 | 28.51 | 28.65 | 8,697 | -0.15(-0.53%) |
Sep 13, 2022 | 28.80 | 28.80 | 28.60 | 28.80 | 1,565 | -0.59(-2.01%) |
Sep 12, 2022 | 29.30 | 29.39 | 29.30 | 29.39 | 2,165 | +0.51(+1.78%) |
Sep 09, 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 2,403 | +0.43(+1.52%) |
Sep 08, 2022 | 28.38 | 28.44 | 28.34 | 28.44 | 2,965 | +0.01(+0.02%) |
Sep 07, 2022 | 28.35 | 28.44 | 28.34 | 28.44 | 2,754 | -0.05(-0.16%) |
Sep 06, 2022 | 28.52 | 28.52 | 28.40 | 28.48 | 16,673 | -0.47(-1.63%) |
Sep 02, 2022 | 28.95 | 28.96 | 28.82 | 28.96 | 9,707 | +0.17(+0.60%) |
Sep 01, 2022 | 28.88 | 28.88 | 28.70 | 28.78 | 33,661 | -0.48(-1.64%) |
Aug 31, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 689 | +0.27(+0.91%) |
Aug 30, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 894 | -0.43(-1.46%) |
Aug 29, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 1,027 | -0.45(-1.49%) |
Aug 26, 2022 | 30.19 | 30.19 | 29.88 | 29.88 | 2,044 | +0.18(+0.59%) |
Aug 25, 2022 | 29.90 | 29.90 | 29.70 | 29.70 | 7,920 | +0.25(+0.85%) |
Aug 24, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 1,186 | +0.30(+1.03%) |
Aug 23, 2022 | 29.34 | 29.49 | 29.15 | 29.15 | 1,731 | -0.08(-0.29%) |
Aug 22, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 5,793 | -0.13(-0.43%) |
Aug 19, 2022 | 29.39 | 29.43 | 29.36 | 29.36 | 11,419 | -0.48(-1.63%) |
Aug 18, 2022 | 29.84 | 29.84 | 29.82 | 29.84 | 21,998 | -0.16(-0.52%) |
Aug 16, 2022 | 30.00 | 8,764 | -0.35(-1.15%) | |||
Aug 15, 2022 | 30.05 | 30.35 | 30.05 | 30.35 | 9,547 | +0.20(+0.66%) |
Aug 12, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 1,044 | -0.01(-0.05%) |
Aug 11, 2022 | 30.23 | 30.23 | 30.16 | 30.16 | 28,131 | +0.50(+1.69%) |
Aug 10, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 3,981 | +0.17(+0.59%) |
Aug 09, 2022 | 29.56 | 29.56 | 29.49 | 29.49 | 9,281 | -0.14(-0.49%) |
Aug 08, 2022 | 29.69 | 29.69 | 29.56 | 29.63 | 5,059 | +0.52(+1.80%) |
Aug 05, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,810 | -0.14(-0.48%) |
Aug 04, 2022 | 29.41 | 29.46 | 29.25 | 29.25 | 67,586 | +0.30(+1.02%) |
Aug 03, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 615 | -0.16(-0.55%) |
Aug 02, 2022 | 28.92 | 29.11 | 28.92 | 29.11 | 50,336 | -0.21(-0.72%) |
Aug 01, 2022 | 29.17 | 29.32 | 29.02 | 29.32 | 2,845 | -0.13(-0.43%) |
Jul 29, 2022 | 29.06 | 29.45 | 29.06 | 29.45 | 2,838 | +0.19(+0.63%) |
Jul 28, 2022 | 29.25 | 29.38 | 29.05 | 29.26 | 6,182 | +0.30(+1.03%) |
Jul 27, 2022 | 28.97 | 29.00 | 28.97 | 28.97 | 2,981 | +0.16(+0.56%) |
Jul 26, 2022 | 28.87 | 28.87 | 28.80 | 28.80 | 25,430 | +0.10(+0.36%) |
Jul 25, 2022 | 28.97 | 28.97 | 28.70 | 28.70 | 40,533 | -0.35(-1.22%) |
Jul 22, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 1,262 | -0.01(-0.03%) |
Jul 21, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 189 | +0.13(+0.45%) |
Jul 20, 2022 | 28.89 | 28.93 | 28.76 | 28.93 | 4,927 | +0.12(+0.42%) |
Jul 19, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 1,787 | +0.51(+1.82%) |
Jul 18, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 3,495 | +0.18(+0.66%) |
Jul 15, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 6,299 | -0.23(-0.83%) |
Jul 14, 2022 | 28.35 | 28.35 | 27.85 | 28.35 | 24,419 | -0.10(-0.37%) |
Jul 13, 2022 | 28.43 | 28.45 | 28.43 | 28.45 | 40,031 | +0.04(+0.14%) |
Jul 12, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 170 | +0.02(+0.06%) |
Jul 11, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 1,622 | -0.78(-2.69%) |
Jul 08, 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 2,766 | +0.08(+0.27%) |
Jul 07, 2022 | 29.36 | 29.36 | 29.10 | 29.10 | 7,550 | -0.05(-0.17%) |
Jul 05, 2022 | 29.15 | 3,780 | +0.28(+0.99%) | |||
Jul 01, 2022 | 28.95 | 29.10 | 28.80 | 28.87 | 18,917 | -0.25(-0.86%) |
Jun 30, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,530 | -0.45(-1.51%) |
Jun 29, 2022 | 29.56 | 29.56 | 29.48 | 29.56 | 679 | -0.04(-0.14%) |
Jun 27, 2022 | 29.60 | 165 | +0.37(+1.27%) | |||
Jun 23, 2022 | 29.23 | 1,527 | +0.18(+0.61%) | |||
Jun 22, 2022 | 29.05 | 29.50 | 29.05 | 29.05 | 39,070 | -0.63(-2.14%) |
Jun 21, 2022 | 29.65 | 29.68 | 29.65 | 29.68 | 338,731 | +0.62(+2.12%) |
Jun 17, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 4,311 | +0.02(+0.08%) |
Jun 16, 2022 | 29.17 | 29.17 | 29.04 | 29.04 | 71,029 | -0.83(-2.76%) |
Jun 15, 2022 | 29.84 | 29.90 | 29.76 | 29.87 | 16,595 | -0.13(-0.43%) |
Jun 14, 2022 | 29.55 | 30.50 | 29.55 | 30.00 | 10,737 | -0.65(-2.12%) |
Jun 10, 2022 | 30.65 | 155 | -0.55(-1.75%) | |||
Jun 09, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 2,781 | -0.20(-0.65%) |
Jun 08, 2022 | 31.47 | 31.47 | 31.40 | 31.40 | 7,389 | +0.40(+1.29%) |
Jun 06, 2022 | 31.00 | 3,038 | +0.00(+0.00%) | |||
Jun 03, 2022 | 30.95 | 31.30 | 30.75 | 31.00 | 8,000 | -0.06(-0.19%) |
Jun 02, 2022 | 31.06 | 31.06 | 31.00 | 31.06 | 10,629 | +0.12(+0.37%) |
Jun 01, 2022 | 31.12 | 31.37 | 30.94 | 30.94 | 12,570 | -0.52(-1.66%) |
May 31, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 4,342 | +0.85(+2.76%) |
May 27, 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 2,833 | +0.30(+1.00%) |
May 26, 2022 | 30.35 | 30.35 | 30.31 | 30.31 | 6,196 | +0.61(+2.07%) |
May 25, 2022 | 29.89 | 29.95 | 29.70 | 29.70 | 10,475 | -0.06(-0.22%) |
May 24, 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 9,820 | -0.11(-0.35%) |
May 20, 2022 | 29.87 | 5,131 | -0.13(-0.43%) | |||
May 17, 2022 | 30.00 | 8,022 | +0.62(+2.11%) | |||
May 16, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 4,520 | -0.22(-0.74%) |
May 13, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 1,963 | +0.80(+2.78%) |
May 12, 2022 | 28.71 | 28.80 | 28.71 | 28.80 | 19,169 | -0.73(-2.47%) |
May 11, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 7,165 | +0.30(+1.02%) |
May 10, 2022 | 29.25 | 29.25 | 29.23 | 29.23 | 8,392 | -0.12(-0.40%) |
May 09, 2022 | 29.49 | 29.49 | 29.20 | 29.35 | 14,212 | -0.77(-2.54%) |
May 06, 2022 | 30.12 | 30.12 | 30.09 | 30.12 | 3,946 | -0.32(-1.07%) |
May 05, 2022 | 30.42 | 30.45 | 30.42 | 30.44 | 5,440 | -0.66(-2.12%) |
May 03, 2022 | 31.10 | 5,010 | +0.22(+0.71%) | |||
May 02, 2022 | 31.20 | 31.20 | 30.88 | 30.88 | 2,723 | -0.41(-1.31%) |
Apr 29, 2022 | 31.57 | 31.57 | 31.29 | 31.29 | 5,869 | +0.74(+2.42%) |
Apr 28, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 4,368 | -0.02(-0.07%) |
Apr 27, 2022 | 30.70 | 30.70 | 30.49 | 30.57 | 5,941 | +0.16(+0.51%) |
Apr 26, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 13,557 | -0.29(-0.95%) |
Apr 25, 2022 | 30.80 | 30.80 | 30.71 | 30.71 | 8,880 | -0.29(-0.95%) |
Apr 22, 2022 | 31.43 | 31.45 | 31.00 | 31.00 | 5,006 | -0.66(-2.08%) |
Apr 21, 2022 | 31.86 | 31.86 | 31.66 | 31.66 | 33,716 | -0.44(-1.37%) |
Apr 19, 2022 | 32.10 | 8,520 | -0.20(-0.62%) | |||
Apr 14, 2022 | 32.30 | 281 | -0.30(-0.92%) | |||
Apr 13, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 7,623 | -0.07(-0.20%) |
Apr 12, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 7,085 | +0.04(+0.12%) |
Apr 11, 2022 | 32.66 | 32.66 | 32.63 | 32.63 | 4,531 | -0.47(-1.43%) |
Apr 08, 2022 | 33.06 | 33.10 | 32.70 | 33.10 | 7,876 | +0.30(+0.91%) |
Apr 07, 2022 | 32.84 | 32.84 | 32.80 | 32.80 | 4,993 | -0.36(-1.09%) |
Apr 06, 2022 | 33.12 | 33.19 | 33.12 | 33.16 | 18,313 | -0.45(-1.35%) |
Apr 05, 2022 | 34.00 | 34.00 | 33.61 | 33.61 | 39,026 | -0.53(-1.56%) |
Apr 04, 2022 | 33.90 | 34.15 | 33.90 | 34.15 | 11,685 | +0.64(+1.92%) |
Apr 01, 2022 | 33.61 | 33.61 | 33.50 | 33.50 | 7,296 | +0.19(+0.58%) |
Mar 31, 2022 | 33.26 | 33.31 | 33.26 | 33.31 | 7,527 | -0.39(-1.16%) |
Mar 30, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 2,638 | +0.18(+0.55%) |
Mar 29, 2022 | 33.55 | 33.55 | 33.52 | 33.52 | 2,157 | +0.66(+2.01%) |
Mar 28, 2022 | 32.88 | 32.88 | 32.86 | 32.86 | 2,728 | +0.15(+0.46%) |
Mar 25, 2022 | 32.82 | 32.86 | 32.71 | 32.71 | 5,443 | -0.37(-1.12%) |
Mar 22, 2022 | 32.85 | 32.85 | 32.85 | 33.08 | 6,248 | +0.58(+1.79%) |
Mar 21, 2022 | 32.52 | 32.52 | 32.50 | 32.50 | 8,564 | -0.26(-0.80%) |
Mar 18, 2022 | 32.55 | 32.76 | 32.49 | 32.76 | 8,208 | +0.43(+1.34%) |
Mar 17, 2022 | 32.33 | 32.33 | 32.33 | 32.33 | 28,502 | +0.08(+0.24%) |
Mar 16, 2022 | 32.25 | 32.25 | 31.65 | 32.25 | 5,873 | +1.90(+6.28%) |
Mar 15, 2022 | 30.33 | 30.35 | 30.33 | 30.35 | 27,077 | -1.02(-3.25%) |
Mar 11, 2022 | 31.37 | 13,251 | -0.78(-2.44%) | |||
Mar 10, 2022 | 31.78 | 32.15 | 31.63 | 32.15 | 70,356 | +0.06(+0.19%) |
Mar 09, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 11,664 | +0.76(+2.44%) |
Mar 08, 2022 | 31.33 | 31.51 | 31.21 | 31.33 | 8,371 | -0.44(-1.39%) |
Mar 07, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 1,819 | -0.43(-1.35%) |
Mar 04, 2022 | 32.49 | 32.49 | 32.20 | 32.20 | 4,086 | -0.99(-2.97%) |
Mar 03, 2022 | 33.73 | 33.73 | 33.19 | 33.19 | 32,238 | -0.64(-1.90%) |
Mar 02, 2022 | 34.00 | 34.00 | 33.83 | 33.83 | 5,208 | +0.02(+0.07%) |
Mar 01, 2022 | 33.91 | 33.91 | 33.81 | 33.81 | 7,994 | +0.10(+0.29%) |
Feb 28, 2022 | 33.69 | 33.92 | 33.69 | 33.71 | 4,612 | -0.36(-1.05%) |
Feb 25, 2022 | 34.07 | 34.07 | 34.07 | 34.07 | 3,592 | +0.77(+2.33%) |
Feb 24, 2022 | 33.06 | 33.29 | 32.92 | 33.29 | 7,110 | -1.43(-4.13%) |
Feb 23, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 23,941 | -0.12(-0.36%) |
Feb 22, 2022 | 35.01 | 35.01 | 34.90 | 34.85 | 20,988 | -0.40(-1.13%) |
Feb 18, 2022 | 35.25 | 0 | -0.50(-1.40%) | |||
Feb 17, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 3,527 | -0.25(-0.69%) |
Feb 16, 2022 | 35.89 | 36.00 | 35.88 | 36.00 | 14,285 | +0.20(+0.56%) |
Feb 15, 2022 | 35.65 | 35.80 | 35.65 | 35.80 | 2,620 | +0.73(+2.08%) |
Feb 14, 2022 | 35.03 | 35.07 | 35.00 | 35.07 | 6,198 | -1.03(-2.85%) |
Feb 11, 2022 | 35.93 | 36.10 | 35.88 | 36.10 | 8,275 | -0.20(-0.55%) |
Feb 10, 2022 | 36.02 | 36.30 | 36.02 | 36.30 | 5,238 | +0.10(+0.28%) |
Feb 09, 2022 | 36.01 | 36.20 | 36.01 | 36.20 | 8,869 | +0.71(+2.01%) |
Feb 08, 2022 | 35.49 | 35.49 | 35.37 | 35.49 | 5,835 | +0.13(+0.38%) |
Feb 07, 2022 | 35.24 | 35.35 | 35.24 | 35.35 | 6,544 | +0.26(+0.74%) |
Feb 04, 2022 | 35.25 | 35.25 | 35.09 | 35.09 | 4,619 | -0.49(-1.36%) |
Feb 02, 2022 | 35.86 | 35.86 | 35.58 | 35.58 | 17,451 | +0.04(+0.11%) |
Feb 01, 2022 | 35.42 | 35.56 | 35.32 | 35.54 | 21,524 | +0.54(+1.54%) |
Jan 31, 2022 | 34.92 | 35.45 | 34.92 | 35.00 | 6,978 | +0.87(+2.55%) |
Jan 28, 2022 | 34.17 | 34.17 | 34.13 | 34.13 | 2,169 | -0.35(-1.02%) |
Jan 27, 2022 | 34.54 | 34.54 | 34.48 | 34.48 | 8,513 | -0.50(-1.43%) |
Jan 26, 2022 | 34.96 | 34.98 | 34.90 | 34.98 | 6,922 | +0.38(+1.10%) |
Jan 25, 2022 | 34.84 | 34.84 | 34.55 | 34.60 | 9,538 | -0.02(-0.06%) |
Jan 24, 2022 | 34.60 | 34.78 | 34.56 | 34.62 | 25,634 | -1.18(-3.29%) |
Jan 21, 2022 | 35.82 | 35.93 | 35.68 | 35.80 | 32,153 | -0.60(-1.65%) |
Jan 20, 2022 | 36.58 | 36.68 | 36.40 | 36.40 | 3,308 | +0.49(+1.36%) |
Jan 19, 2022 | 35.87 | 35.91 | 35.87 | 35.91 | 7,078 | +0.03(+0.09%) |
Jan 18, 2022 | 35.81 | 35.88 | 35.79 | 35.88 | 3,534 | -0.41(-1.13%) |
Jan 14, 2022 | 36.29 | 0 | +0.09(+0.25%) | |||
Jan 13, 2022 | 36.63 | 36.65 | 36.15 | 36.20 | 29,395 | -0.48(-1.30%) |
Jan 12, 2022 | 36.76 | 36.76 | 36.65 | 36.68 | 148,995 | +0.66(+1.83%) |
Jan 11, 2022 | 36.02 | 36.02 | 36.02 | 36.02 | 420 | +0.72(+2.03%) |
Jan 10, 2022 | 35.47 | 35.47 | 35.30 | 35.30 | 3,809 | -0.16(-0.45%) |
Jan 07, 2022 | 35.43 | 35.50 | 35.43 | 35.46 | 5,939 | +0.21(+0.60%) |
Jan 06, 2022 | 35.31 | 35.31 | 35.03 | 35.25 | 15,664 | -0.31(-0.88%) |
Jan 05, 2022 | 35.58 | 35.63 | 35.56 | 35.56 | 17,355 | +0.11(+0.31%) |
Jan 04, 2022 | 35.68 | 35.78 | 35.45 | 35.45 | 19,241 | -0.30(-0.84%) |
Jan 03, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 262 | +0.20(+0.57%) |
Dec 30, 2021 | 35.55 | 35.55 | 35.55 | 3,893 | +0.20(+0.56%) | |
Dec 29, 2021 | 35.23 | 35.35 | 35.14 | 35.35 | 35,556 | +0.20(+0.57%) |
Dec 28, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 4,639 | -0.20(-0.57%) |
Dec 23, 2021 | 35.35 | 35.35 | 35.35 | 1,069 | +0.29(+0.83%) | |
Dec 22, 2021 | 34.94 | 35.06 | 34.93 | 35.06 | 858 | +0.24(+0.68%) |
Dec 21, 2021 | 34.58 | 34.82 | 34.58 | 34.82 | 11,152 | +0.63(+1.85%) |
Dec 20, 2021 | 34.36 | 34.36 | 34.05 | 34.19 | 19,825 | -0.77(-2.19%) |
Dec 17, 2021 | 34.90 | 34.97 | 34.86 | 34.96 | 8,472 | -0.21(-0.60%) |
Dec 16, 2021 | 35.23 | 35.23 | 35.17 | 35.17 | 4,394 | +0.37(+1.06%) |
Dec 15, 2021 | 34.72 | 34.80 | 34.65 | 34.80 | 60,475 | -0.25(-0.71%) |
Dec 14, 2021 | 35.13 | 35.20 | 35.00 | 35.05 | 16,924 | -0.24(-0.69%) |
Dec 13, 2021 | 35.34 | 35.34 | 35.22 | 35.29 | 27,987 | -0.46(-1.28%) |
Dec 10, 2021 | 35.74 | 35.75 | 35.62 | 35.75 | 12,407 | -0.04(-0.11%) |
Dec 09, 2021 | 35.87 | 35.87 | 35.72 | 35.79 | 60,817 | -0.02(-0.06%) |
Dec 08, 2021 | 35.83 | 35.91 | 35.81 | 35.81 | 37,065 | +0.05(+0.15%) |
Dec 07, 2021 | 35.62 | 35.76 | 35.62 | 35.76 | 11,694 | +0.25(+0.70%) |
Dec 06, 2021 | 35.04 | 35.51 | 35.04 | 35.51 | 112,729 | +0.59(+1.69%) |
Dec 03, 2021 | 34.81 | 34.92 | 34.81 | 34.92 | 1,255 | -0.58(-1.63%) |
Dec 02, 2021 | 35.57 | 35.60 | 35.44 | 35.50 | 10,727 | -0.14(-0.40%) |
Dec 01, 2021 | 35.39 | 35.64 | 34.59 | 35.64 | 19,207 | +0.89(+2.57%) |
Nov 30, 2021 | 34.92 | 35.13 | 34.92 | 34.75 | 28,638 | -0.08(-0.23%) |
Nov 29, 2021 | 34.83 | 34.83 | 34.83 | 34.83 | 4,532 | +0.08(+0.23%) |
Nov 26, 2021 | 34.85 | 34.96 | 34.68 | 34.75 | 15,390 | -1.20(-3.34%) |
Nov 24, 2021 | 35.70 | 35.95 | 35.70 | 35.95 | 6,719 | +0.02(+0.06%) |
Nov 23, 2021 | 35.87 | 36.09 | 35.87 | 35.93 | 4,486 | -0.37(-1.02%) |
Nov 22, 2021 | 36.29 | 36.30 | 36.20 | 36.30 | 7,143 | -0.09(-0.25%) |
Nov 19, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 1,323 | +0.10(+0.28%) |
Nov 18, 2021 | 36.36 | 36.36 | 36.19 | 36.29 | 20,142 | -0.48(-1.31%) |
Nov 17, 2021 | 36.90 | 36.90 | 36.74 | 36.77 | 12,106 | -0.24(-0.64%) |
Nov 16, 2021 | 36.91 | 37.01 | 36.84 | 37.01 | 22,851 | +0.13(+0.35%) |
Nov 15, 2021 | 37.02 | 37.02 | 36.88 | 36.88 | 1,089 | +0.13(+0.35%) |
Nov 12, 2021 | 36.95 | 36.95 | 36.75 | 36.75 | 2,687 | -0.11(-0.30%) |
Nov 11, 2021 | 36.77 | 36.93 | 36.60 | 36.86 | 7,912 | +0.41(+1.13%) |
Nov 09, 2021 | 36.55 | 36.55 | 36.45 | 36.45 | 4,324 | -0.07(-0.18%) |
Nov 08, 2021 | 36.48 | 36.53 | 36.48 | 36.52 | 8,164 | +0.29(+0.79%) |
Nov 05, 2021 | 36.23 | 36.23 | 36.23 | 36.23 | 6,381 | -0.10(-0.28%) |
Nov 04, 2021 | 36.29 | 36.33 | 36.29 | 36.33 | 16,459 | +0.26(+0.72%) |
Nov 03, 2021 | 36.04 | 36.07 | 36.04 | 36.07 | 4,336 | -0.16(-0.44%) |
Nov 02, 2021 | 36.28 | 36.28 | 36.16 | 36.23 | 2,558 | -0.22(-0.60%) |