Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.87 | 36.94 | 36.41 | 36.46 | 723,326 | -0.36(-0.97%) |
Aug 30, 2022 | 37.45 | 37.45 | 36.65 | 36.82 | 423,586 | -0.52(-1.39%) |
Aug 29, 2022 | 37.38 | 37.65 | 37.28 | 37.34 | 632,565 | -0.38(-1.02%) |
Aug 26, 2022 | 38.98 | 38.98 | 37.66 | 37.72 | 367,507 | -1.25(-3.21%) |
Aug 25, 2022 | 38.36 | 38.97 | 38.27 | 38.97 | 267,282 | +0.74(+1.94%) |
Aug 24, 2022 | 38.08 | 38.39 | 37.93 | 38.23 | 269,979 | +0.11(+0.28%) |
Aug 23, 2022 | 38.22 | 38.51 | 38.07 | 38.13 | 415,996 | -0.02(-0.05%) |
Aug 22, 2022 | 38.50 | 38.53 | 38.05 | 38.14 | 451,655 | -0.90(-2.29%) |
Aug 19, 2022 | 39.36 | 39.41 | 38.88 | 39.04 | 476,974 | -0.70(-1.77%) |
Aug 18, 2022 | 39.41 | 39.80 | 39.34 | 39.74 | 521,624 | +0.36(+0.90%) |
Aug 17, 2022 | 39.57 | 39.66 | 39.19 | 39.39 | 467,420 | -0.57(-1.42%) |
Aug 16, 2022 | 39.72 | 40.12 | 39.57 | 39.95 | 528,536 | +0.18(+0.46%) |
Aug 15, 2022 | 39.29 | 39.77 | 39.20 | 39.77 | 305,669 | +0.16(+0.41%) |
Aug 12, 2022 | 39.09 | 39.62 | 38.95 | 39.61 | 420,824 | +0.70(+1.81%) |
Aug 11, 2022 | 38.95 | 39.33 | 38.86 | 38.91 | 473,969 | +0.25(+0.65%) |
Aug 10, 2022 | 38.45 | 38.73 | 38.27 | 38.65 | 2,112,205 | +0.83(+2.19%) |
Aug 09, 2022 | 38.22 | 38.22 | 37.63 | 37.83 | 1,531,358 | -0.53(-1.38%) |
Aug 08, 2022 | 38.26 | 38.66 | 38.19 | 38.36 | 346,017 | +0.24(+0.63%) |
Aug 05, 2022 | 37.62 | 38.15 | 37.58 | 38.12 | 587,201 | +0.18(+0.48%) |
Aug 04, 2022 | 38.22 | 38.22 | 37.86 | 37.93 | 315,793 | -0.30(-0.78%) |
Aug 03, 2022 | 38.13 | 38.33 | 37.90 | 38.23 | 319,222 | +0.34(+0.89%) |
Aug 02, 2022 | 38.07 | 38.33 | 37.80 | 37.89 | 798,064 | -0.33(-0.86%) |
Aug 01, 2022 | 37.88 | 38.44 | 37.59 | 38.22 | 451,340 | +0.11(+0.28%) |
Jul 29, 2022 | 37.84 | 38.18 | 37.72 | 38.12 | 848,610 | +0.34(+0.89%) |
Jul 28, 2022 | 37.42 | 37.82 | 37.02 | 37.78 | 776,528 | +0.48(+1.29%) |
Jul 27, 2022 | 36.71 | 37.46 | 36.61 | 37.30 | 255,014 | +0.83(+2.27%) |
Jul 26, 2022 | 36.51 | 36.65 | 36.37 | 36.47 | 323,399 | -0.18(-0.50%) |
Jul 25, 2022 | 36.56 | 36.78 | 36.35 | 36.65 | 657,497 | +0.22(+0.61%) |
Jul 22, 2022 | 36.85 | 36.92 | 36.10 | 36.43 | 609,461 | -0.34(-0.92%) |
Jul 21, 2022 | 36.49 | 36.77 | 36.07 | 36.77 | 989,483 | +0.12(+0.32%) |
Jul 20, 2022 | 36.13 | 36.72 | 36.07 | 36.65 | 569,671 | +0.49(+1.36%) |
Jul 19, 2022 | 35.32 | 36.22 | 35.32 | 36.16 | 600,538 | +1.23(+3.53%) |
Jul 18, 2022 | 35.33 | 35.51 | 34.82 | 34.93 | 269,176 | +0.00(+0.00%) |
Jul 15, 2022 | 34.63 | 35.00 | 34.26 | 34.93 | 296,649 | +0.68(+1.99%) |
Jul 14, 2022 | 34.00 | 34.27 | 33.71 | 34.25 | 331,476 | -0.29(-0.84%) |
Jul 13, 2022 | 34.19 | 34.66 | 34.07 | 34.54 | 468,774 | -0.07(-0.19%) |
Jul 12, 2022 | 34.59 | 35.00 | 34.43 | 34.60 | 5,123,181 | -0.09(-0.25%) |
Jul 11, 2022 | 34.89 | 35.04 | 34.59 | 34.69 | 246,298 | -0.45(-1.29%) |
Jul 08, 2022 | 35.14 | 35.38 | 34.86 | 35.14 | 707,300 | -0.09(-0.25%) |
Jul 07, 2022 | 34.87 | 35.29 | 34.87 | 35.23 | 378,806 | +0.63(+1.81%) |
Jul 06, 2022 | 34.95 | 35.05 | 34.25 | 34.60 | 425,732 | -0.40(-1.15%) |
Jul 05, 2022 | 34.44 | 35.01 | 33.98 | 35.01 | 498,732 | +0.06(+0.17%) |
Jul 01, 2022 | 34.53 | 35.05 | 34.21 | 34.95 | 577,534 | +0.33(+0.95%) |
Jun 30, 2022 | 34.27 | 35.03 | 34.08 | 34.62 | 486,313 | -0.17(-0.50%) |
Jun 29, 2022 | 35.15 | 35.15 | 34.44 | 34.80 | 466,815 | -0.34(-0.96%) |
Jun 28, 2022 | 35.90 | 36.14 | 35.10 | 35.13 | 1,162,407 | -0.53(-1.48%) |
Jun 27, 2022 | 35.50 | 35.88 | 35.30 | 35.66 | 602,157 | +0.33(+0.93%) |
Jun 24, 2022 | 34.57 | 35.35 | 34.54 | 35.34 | 1,159,156 | +1.02(+2.97%) |
Jun 23, 2022 | 34.09 | 34.37 | 33.78 | 34.31 | 1,211,769 | +0.27(+0.79%) |
Jun 22, 2022 | 33.67 | 34.29 | 33.65 | 34.05 | 858,992 | -0.05(-0.14%) |
Jun 21, 2022 | 34.15 | 34.48 | 33.84 | 34.09 | 537,988 | +0.51(+1.50%) |
Jun 17, 2022 | 33.52 | 34.05 | 33.33 | 33.59 | 884,083 | +0.22(+0.66%) |
Jun 16, 2022 | 34.34 | 34.37 | 33.19 | 33.37 | 923,494 | -1.73(-4.94%) |
Jun 15, 2022 | 35.13 | 35.51 | 34.56 | 35.10 | 448,820 | +0.34(+0.96%) |
Jun 14, 2022 | 34.96 | 35.10 | 34.49 | 34.77 | 872,213 | -0.10(-0.27%) |
Jun 13, 2022 | 35.55 | 35.76 | 34.73 | 34.86 | 753,721 | -1.65(-4.51%) |
Jun 10, 2022 | 36.86 | 37.02 | 36.32 | 36.51 | 1,791,295 | -0.90(-2.41%) |
Jun 09, 2022 | 38.01 | 38.03 | 37.41 | 37.41 | 303,461 | -0.75(-1.96%) |
Jun 08, 2022 | 38.64 | 38.64 | 38.00 | 38.16 | 246,153 | -0.65(-1.68%) |
Jun 07, 2022 | 38.10 | 38.81 | 38.01 | 38.81 | 346,928 | +0.42(+1.10%) |
Jun 06, 2022 | 38.45 | 38.51 | 38.14 | 38.39 | 521,543 | +0.28(+0.73%) |
Jun 03, 2022 | 38.17 | 38.24 | 37.93 | 38.11 | 333,401 | -0.38(-1.00%) |
Jun 02, 2022 | 37.78 | 38.49 | 37.74 | 38.49 | 1,288,504 | +0.76(+2.01%) |
Jun 01, 2022 | 38.05 | 38.17 | 37.24 | 37.74 | 698,828 | -0.15(-0.40%) |
May 31, 2022 | 38.15 | 38.16 | 37.66 | 37.89 | 315,887 | -0.41(-1.08%) |
May 27, 2022 | 37.64 | 38.30 | 37.64 | 38.30 | 637,771 | +0.87(+2.33%) |
May 26, 2022 | 36.86 | 37.59 | 36.85 | 37.43 | 465,582 | +0.78(+2.12%) |
May 25, 2022 | 35.83 | 36.84 | 35.76 | 36.65 | 1,278,946 | +0.74(+2.05%) |
May 24, 2022 | 36.02 | 36.07 | 35.19 | 35.92 | 545,619 | -0.38(-1.06%) |
May 23, 2022 | 36.24 | 36.50 | 35.82 | 36.30 | 972,540 | +0.40(+1.12%) |
May 20, 2022 | 36.40 | 36.52 | 35.14 | 35.90 | 820,954 | -0.17(-0.48%) |
May 19, 2022 | 35.95 | 36.51 | 35.82 | 36.07 | 537,739 | -0.13(-0.37%) |
May 18, 2022 | 37.03 | 37.08 | 35.98 | 36.20 | 1,342,568 | -1.19(-3.18%) |
May 17, 2022 | 36.88 | 37.41 | 36.78 | 37.39 | 565,482 | +1.08(+2.98%) |
May 16, 2022 | 36.32 | 36.64 | 36.08 | 36.31 | 519,825 | -0.15(-0.42%) |
May 13, 2022 | 35.92 | 36.66 | 35.92 | 36.46 | 643,379 | +0.89(+2.50%) |
May 12, 2022 | 35.02 | 35.72 | 34.87 | 35.57 | 839,548 | +0.44(+1.25%) |
May 11, 2022 | 35.79 | 36.47 | 35.09 | 35.13 | 1,994,007 | -0.59(-1.66%) |
May 10, 2022 | 36.38 | 36.51 | 35.08 | 35.72 | 1,038,786 | -0.24(-0.67%) |
May 09, 2022 | 36.52 | 36.69 | 35.82 | 35.96 | 1,102,635 | -1.05(-2.85%) |
May 06, 2022 | 37.24 | 37.47 | 36.60 | 37.02 | 1,156,108 | -0.39(-1.05%) |
May 05, 2022 | 38.43 | 38.43 | 36.96 | 37.41 | 473,473 | -1.42(-3.65%) |
May 04, 2022 | 37.97 | 38.88 | 37.48 | 38.83 | 564,562 | +1.01(+2.66%) |
May 03, 2022 | 37.45 | 37.98 | 37.24 | 37.82 | 1,036,719 | +0.39(+1.05%) |
May 02, 2022 | 37.17 | 37.67 | 36.64 | 37.43 | 769,844 | +0.26(+0.70%) |
Apr 29, 2022 | 38.02 | 38.33 | 37.09 | 37.17 | 509,792 | -1.02(-2.68%) |
Apr 28, 2022 | 37.80 | 38.35 | 37.12 | 38.20 | 763,309 | +0.78(+2.07%) |
Apr 27, 2022 | 37.62 | 37.84 | 37.26 | 37.42 | 628,076 | -0.11(-0.28%) |
Apr 26, 2022 | 38.41 | 38.46 | 37.52 | 37.53 | 1,281,359 | -1.16(-3.00%) |
Apr 25, 2022 | 38.29 | 38.74 | 37.77 | 38.69 | 805,656 | +0.09(+0.22%) |
Apr 22, 2022 | 39.40 | 39.42 | 38.54 | 38.60 | 304,719 | -1.00(-2.52%) |
Apr 21, 2022 | 40.55 | 40.64 | 39.43 | 39.60 | 292,195 | -0.62(-1.55%) |
Apr 20, 2022 | 40.19 | 40.44 | 40.12 | 40.22 | 349,864 | +0.28(+0.70%) |
Apr 19, 2022 | 39.20 | 40.05 | 39.20 | 39.94 | 305,796 | +0.75(+1.91%) |
Apr 18, 2022 | 39.20 | 39.41 | 38.99 | 39.19 | 535,604 | -0.12(-0.32%) |
Apr 14, 2022 | 39.62 | 39.86 | 39.29 | 39.32 | 571,667 | -0.28(-0.70%) |
Apr 13, 2022 | 39.02 | 39.70 | 39.02 | 39.60 | 2,136,582 | +0.65(+1.67%) |
Apr 12, 2022 | 39.10 | 39.61 | 38.83 | 38.94 | 2,451,028 | +0.21(+0.54%) |
Apr 11, 2022 | 38.79 | 39.29 | 38.68 | 38.73 | 317,053 | -0.25(-0.64%) |
Apr 08, 2022 | 39.19 | 39.41 | 38.92 | 38.98 | 813,983 | -0.19(-0.49%) |
Apr 07, 2022 | 39.20 | 39.37 | 38.70 | 39.17 | 1,077,467 | -0.05(-0.12%) |
Apr 06, 2022 | 39.45 | 39.52 | 39.04 | 39.22 | 315,409 | -0.47(-1.18%) |
Apr 05, 2022 | 40.60 | 40.84 | 39.59 | 39.69 | 401,232 | -0.90(-2.22%) |
Apr 04, 2022 | 40.83 | 40.83 | 40.28 | 40.59 | 414,271 | -0.15(-0.38%) |
Apr 01, 2022 | 40.48 | 40.75 | 40.28 | 40.74 | 347,861 | +0.44(+1.09%) |
Mar 31, 2022 | 40.70 | 40.99 | 40.30 | 40.30 | 348,446 | -0.49(-1.20%) |
Mar 30, 2022 | 41.48 | 41.54 | 40.62 | 40.79 | 481,557 | -0.72(-1.73%) |
Mar 29, 2022 | 40.81 | 41.63 | 40.81 | 41.51 | 495,076 | +0.99(+2.44%) |
Mar 28, 2022 | 40.59 | 40.59 | 40.12 | 40.52 | 286,264 | -0.19(-0.47%) |
Mar 25, 2022 | 40.52 | 40.74 | 40.39 | 40.72 | 295,704 | +0.28(+0.69%) |
Mar 24, 2022 | 40.33 | 40.45 | 40.04 | 40.44 | 383,553 | +0.32(+0.79%) |
Mar 23, 2022 | 40.68 | 40.71 | 40.09 | 40.12 | 303,527 | -0.73(-1.78%) |
Mar 22, 2022 | 40.86 | 41.29 | 40.61 | 40.85 | 684,789 | +0.15(+0.38%) |
Mar 21, 2022 | 40.97 | 41.22 | 40.43 | 40.70 | 500,044 | -0.23(-0.56%) |
Mar 18, 2022 | 40.58 | 40.97 | 40.37 | 40.92 | 750,008 | +0.21(+0.52%) |
Mar 17, 2022 | 40.05 | 40.74 | 39.99 | 40.71 | 569,042 | +0.49(+1.21%) |
Mar 16, 2022 | 39.57 | 40.24 | 39.27 | 40.23 | 454,384 | +0.99(+2.54%) |
Mar 15, 2022 | 38.91 | 39.26 | 38.78 | 39.23 | 1,233,277 | +0.42(+1.08%) |
Mar 14, 2022 | 39.38 | 39.45 | 38.62 | 38.81 | 388,629 | -0.46(-1.17%) |
Mar 11, 2022 | 39.88 | 40.09 | 39.24 | 39.27 | 604,843 | -0.46(-1.16%) |
Mar 10, 2022 | 39.26 | 39.74 | 39.15 | 39.73 | 530,858 | -0.05(-0.12%) |
Mar 09, 2022 | 39.59 | 39.95 | 39.51 | 39.78 | 2,557,525 | +0.83(+2.14%) |
Mar 08, 2022 | 38.90 | 39.79 | 38.74 | 38.94 | 473,195 | +0.13(+0.35%) |
Mar 07, 2022 | 39.77 | 39.82 | 38.78 | 38.81 | 496,486 | -0.90(-2.26%) |
Mar 04, 2022 | 39.84 | 39.91 | 39.33 | 39.71 | 596,895 | -0.54(-1.33%) |
Mar 03, 2022 | 40.67 | 40.67 | 39.94 | 40.25 | 549,739 | -0.24(-0.59%) |
Mar 02, 2022 | 39.69 | 40.68 | 39.69 | 40.48 | 747,008 | +1.07(+2.72%) |
Mar 01, 2022 | 40.10 | 40.27 | 39.13 | 39.41 | 323,858 | -0.77(-1.93%) |
Feb 28, 2022 | 39.64 | 40.32 | 39.64 | 40.19 | 761,082 | +0.18(+0.45%) |
Feb 25, 2022 | 39.26 | 40.03 | 39.31 | 40.01 | 869,502 | +0.85(+2.17%) |
Feb 24, 2022 | 37.62 | 39.22 | 37.60 | 39.16 | 1,045,452 | +0.65(+1.69%) |
Feb 23, 2022 | 39.40 | 39.52 | 38.42 | 38.50 | 496,007 | -0.59(-1.52%) |
Feb 22, 2022 | 39.50 | 39.73 | 38.88 | 39.10 | 461,024 | -0.55(-1.40%) |
Feb 18, 2022 | 39.65 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.33 | 40.33 | 39.70 | 39.84 | 322,753 | -0.77(-1.88%) |
Feb 16, 2022 | 40.39 | 40.73 | 40.24 | 40.61 | 326,421 | +0.11(+0.26%) |
Feb 15, 2022 | 39.96 | 40.52 | 39.89 | 40.50 | 581,894 | +0.89(+2.25%) |
Feb 14, 2022 | 39.77 | 40.05 | 39.36 | 39.61 | 483,590 | -0.10(-0.24%) |
Feb 11, 2022 | 39.88 | 40.34 | 39.40 | 39.71 | 868,910 | -0.11(-0.29%) |
Feb 10, 2022 | 39.76 | 40.72 | 39.59 | 39.82 | 668,271 | -0.53(-1.30%) |
Feb 09, 2022 | 40.21 | 40.38 | 40.05 | 40.35 | 546,259 | +0.46(+1.15%) |
Feb 08, 2022 | 39.19 | 39.96 | 39.19 | 39.89 | 487,596 | +0.72(+1.83%) |
Feb 07, 2022 | 39.09 | 39.49 | 39.03 | 39.17 | 589,134 | +0.01(+0.02%) |
Feb 04, 2022 | 39.01 | 39.45 | 38.54 | 39.16 | 1,131,448 | -0.01(-0.02%) |
Feb 03, 2022 | 39.31 | 39.09 | 39.17 | 773,026 | -0.57(-1.44%) | |
Feb 02, 2022 | 40.04 | 40.07 | 39.38 | 39.75 | 1,762,069 | -0.18(-0.46%) |
Feb 01, 2022 | 39.66 | 39.98 | 39.11 | 39.93 | 606,664 | +0.33(+0.85%) |
Jan 31, 2022 | 38.59 | 39.63 | 39.60 | 783,436 | +0.82(+2.12%) | |
Jan 28, 2022 | 38.24 | 38.79 | 37.61 | 38.77 | 707,694 | +0.59(+1.55%) |
Jan 27, 2022 | 39.24 | 39.63 | 37.99 | 38.18 | 1,321,567 | -0.79(-2.04%) |
Jan 26, 2022 | 40.11 | 40.31 | 38.87 | 38.97 | 883,009 | -0.61(-1.55%) |
Jan 25, 2022 | 39.45 | 39.99 | 38.72 | 39.59 | 733,361 | -0.47(-1.17%) |
Jan 24, 2022 | 38.56 | 40.15 | 38.25 | 40.05 | 2,469,441 | +0.92(+2.35%) |
Jan 21, 2022 | 39.46 | 40.24 | 39.14 | 39.14 | 889,984 | -0.53(-1.33%) |
Jan 20, 2022 | 40.65 | 41.16 | 39.60 | 39.66 | 817,770 | -0.87(-2.15%) |
Jan 19, 2022 | 41.42 | 41.42 | 40.49 | 40.53 | 508,404 | -0.68(-1.65%) |
Jan 18, 2022 | 42.02 | 42.11 | 41.15 | 41.21 | 754,526 | -1.13(-2.67%) |
Jan 14, 2022 | 42.34 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.37 | 42.71 | 42.01 | 42.16 | 436,728 | -0.02(-0.05%) |
Jan 12, 2022 | 42.52 | 42.67 | 41.93 | 42.18 | 410,269 | -0.17(-0.41%) |
Jan 11, 2022 | 42.12 | 42.43 | 41.56 | 42.35 | 2,309,847 | +0.27(+0.64%) |
Jan 10, 2022 | 42.05 | 42.08 | 41.44 | 42.08 | 535,433 | -0.14(-0.34%) |
Jan 07, 2022 | 42.65 | 42.90 | 42.20 | 42.23 | 1,027,817 | -0.47(-1.10%) |
Jan 06, 2022 | 42.53 | 42.99 | 42.20 | 42.69 | 632,077 | +0.30(+0.70%) |
Jan 05, 2022 | 43.51 | 43.74 | 42.40 | 42.40 | 521,012 | -1.13(-2.59%) |
Jan 04, 2022 | 43.38 | 43.69 | 43.28 | 43.53 | 783,213 | +0.31(+0.71%) |
Jan 03, 2022 | 42.90 | 43.60 | 42.90 | 43.22 | 592,948 | +0.47(+1.10%) |
Dec 31, 2021 | 42.75 | 42.95 | 42.58 | 42.75 | 1,180,162 | -0.02(-0.04%) |
Dec 30, 2021 | 42.92 | 43.28 | 42.74 | 42.77 | 432,139 | -0.19(-0.45%) |
Dec 29, 2021 | 42.83 | 43.01 | 42.61 | 42.96 | 321,186 | +0.19(+0.45%) |
Dec 28, 2021 | 42.90 | 43.20 | 42.68 | 42.77 | 239,644 | -0.15(-0.36%) |
Dec 27, 2021 | 42.32 | 42.92 | 42.13 | 42.92 | 419,915 | +0.63(+1.49%) |
Dec 23, 2021 | 42.15 | 42.42 | 42.12 | 42.29 | 387,994 | +0.25(+0.59%) |
Dec 22, 2021 | 41.54 | 42.04 | 41.40 | 42.04 | 553,843 | +0.48(+1.15%) |
Dec 21, 2021 | 40.78 | 41.58 | 40.78 | 41.57 | 1,412,530 | +1.17(+2.89%) |
Dec 20, 2021 | 40.41 | 40.50 | 39.75 | 40.40 | 797,034 | -0.56(-1.38%) |
Dec 17, 2021 | 40.69 | 41.33 | 40.42 | 40.96 | 292,931 | +0.10(+0.23%) |
Dec 16, 2021 | 41.77 | 41.89 | 40.70 | 40.87 | 430,554 | -0.69(-1.67%) |
Dec 15, 2021 | 41.07 | 41.68 | 40.52 | 41.56 | 379,856 | +0.53(+1.30%) |
Dec 14, 2021 | 41.00 | 41.66 | 40.95 | 41.03 | 580,458 | -0.25(-0.60%) |
Dec 13, 2021 | 41.84 | 41.89 | 41.12 | 41.28 | 400,962 | -0.70(-1.68%) |
Dec 10, 2021 | 42.27 | 42.27 | 41.60 | 41.98 | 247,764 | +0.03(+0.07%) |
Dec 09, 2021 | 42.36 | 42.47 | 41.93 | 41.95 | 674,709 | -0.69(-1.63%) |
Dec 08, 2021 | 42.56 | 42.84 | 42.37 | 42.65 | 233,453 | +0.21(+0.49%) |
Dec 07, 2021 | 42.42 | 42.88 | 42.29 | 42.44 | 607,406 | +0.57(+1.36%) |
Dec 06, 2021 | 41.26 | 42.16 | 41.05 | 41.87 | 294,887 | +0.98(+2.39%) |
Dec 03, 2021 | 41.66 | 41.66 | 40.58 | 40.89 | 410,099 | -0.50(-1.22%) |
Dec 02, 2021 | 40.48 | 41.55 | 40.39 | 41.39 | 435,998 | +1.12(+2.79%) |
Dec 01, 2021 | 41.78 | 42.07 | 40.26 | 40.27 | 1,050,616 | -0.63(-1.53%) |
Nov 30, 2021 | 41.39 | 41.50 | 40.58 | 40.90 | 552,756 | -0.90(-2.16%) |
Nov 29, 2021 | 42.47 | 42.58 | 41.52 | 41.80 | 486,852 | -0.10(-0.25%) |
Nov 26, 2021 | 42.36 | 42.36 | 41.25 | 41.90 | 851,091 | -1.62(-3.71%) |
Nov 24, 2021 | 43.32 | 43.58 | 43.19 | 43.52 | 317,596 | -0.14(-0.33%) |
Nov 23, 2021 | 43.64 | 43.86 | 43.33 | 43.66 | 302,025 | +0.03(+0.07%) |
Nov 22, 2021 | 43.66 | 44.21 | 43.52 | 43.63 | 241,240 | +0.32(+0.75%) |
Nov 19, 2021 | 43.51 | 43.65 | 43.28 | 43.31 | 422,988 | -0.52(-1.19%) |
Nov 18, 2021 | 44.14 | 43.82 | 43.69 | 43.83 | 372,129 | -0.10(-0.22%) |
Nov 17, 2021 | 44.34 | 44.34 | 43.79 | 43.93 | 444,595 | -0.51(-1.15%) |
Nov 16, 2021 | 44.28 | 44.55 | 44.12 | 44.44 | 534,128 | +0.13(+0.30%) |
Nov 15, 2021 | 44.52 | 44.52 | 44.13 | 44.31 | 337,499 | +0.01(+0.02%) |
Nov 12, 2021 | 44.49 | 44.51 | 44.24 | 44.30 | 365,764 | -0.02(-0.04%) |
Nov 11, 2021 | 44.25 | 44.51 | 44.06 | 44.32 | 369,108 | +0.28(+0.63%) |
Nov 10, 2021 | 44.30 | 44.04 | 504,487 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.50 | 44.62 | 44.24 | 44.49 | 1,662,306 | -0.13(-0.30%) |
Nov 08, 2021 | 44.86 | 45.00 | 44.48 | 44.62 | 1,065,103 | +0.03(+0.06%) |
Nov 05, 2021 | 44.16 | 44.76 | 44.13 | 44.59 | 1,152,482 | +0.92(+2.11%) |
Nov 04, 2021 | 43.91 | 44.13 | 43.49 | 43.67 | 404,264 | -0.07(-0.15%) |
Nov 03, 2021 | 42.82 | 43.97 | 42.78 | 43.74 | 432,565 | +0.94(+2.20%) |
Nov 02, 2021 | 42.94 | 43.02 | 42.70 | 42.80 | 419,765 | -0.09(-0.20%) |
Nov 01, 2021 | 42.12 | 42.91 | 41.88 | 42.88 | 341,152 | +1.01(+2.41%) |
Oct 29, 2021 | 41.89 | 42.04 | 41.65 | 41.88 | 272,506 | -0.07(-0.16%) |
Oct 28, 2021 | 41.38 | 41.96 | 41.38 | 41.94 | 412,897 | +0.78(+1.89%) |
Oct 27, 2021 | 41.88 | 41.86 | 41.16 | 41.16 | 351,257 | -0.83(-1.97%) |
Oct 26, 2021 | 42.46 | 41.99 | 41.99 | 440,522 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.11 | 42.44 | 41.97 | 42.36 | 339,912 | +0.35(+0.84%) |
Oct 22, 2021 | 42.00 | 42.20 | 41.77 | 42.01 | 276,687 | +0.02(+0.05%) |
Oct 21, 2021 | 41.86 | 42.14 | 41.69 | 41.99 | 268,397 | +0.09(+0.20%) |
Oct 20, 2021 | 41.66 | 42.00 | 41.46 | 41.90 | 300,389 | +0.28(+0.66%) |
Oct 19, 2021 | 41.77 | 41.78 | 41.41 | 41.63 | 341,308 | +0.03(+0.07%) |
Oct 18, 2021 | 41.36 | 41.71 | 41.29 | 41.60 | 310,906 | +0.11(+0.28%) |
Oct 15, 2021 | 42.10 | 42.20 | 41.48 | 41.49 | 1,844,467 | -0.17(-0.41%) |
Oct 14, 2021 | 41.60 | 41.72 | 41.46 | 41.66 | 211,519 | +0.49(+1.20%) |
Oct 13, 2021 | 41.21 | 41.22 | 40.71 | 41.16 | 263,462 | -0.01(-0.02%) |
Oct 12, 2021 | 41.12 | 41.33 | 41.00 | 41.17 | 538,434 | +0.13(+0.32%) |
Oct 11, 2021 | 41.33 | 41.62 | 41.04 | 41.04 | 1,022,724 | -0.25(-0.60%) |
Oct 08, 2021 | 41.55 | 41.70 | 41.29 | 41.29 | 215,645 | -0.25(-0.60%) |
Oct 07, 2021 | 41.24 | 41.82 | 41.24 | 41.53 | 251,044 | +0.65(+1.58%) |
Oct 06, 2021 | 40.81 | 40.97 | 40.30 | 40.89 | 361,137 | -0.30(-0.74%) |
Oct 05, 2021 | 41.25 | 41.55 | 41.02 | 41.19 | 379,477 | +0.09(+0.23%) |
Oct 04, 2021 | 41.22 | 41.41 | 40.86 | 41.10 | 338,299 | -0.15(-0.37%) |
Oct 01, 2021 | 40.71 | 41.53 | 40.43 | 41.25 | 888,923 | +0.75(+1.85%) |
Sep 30, 2021 | 41.34 | 41.41 | 40.50 | 40.50 | 312,633 | -0.65(-1.57%) |
Sep 29, 2021 | 41.16 | 41.34 | 40.96 | 41.14 | 253,880 | +0.15(+0.37%) |
Sep 28, 2021 | 41.47 | 41.59 | 41.00 | 40.99 | 357,741 | -0.61(-1.46%) |
Sep 27, 2021 | 40.97 | 41.92 | 40.97 | 41.60 | 284,696 | +0.72(+1.77%) |
Sep 24, 2021 | 40.73 | 41.12 | 40.66 | 40.88 | 1,039,985 | -0.07(-0.16%) |
Sep 23, 2021 | 40.50 | 41.18 | 40.40 | 40.94 | 304,793 | +0.69(+1.72%) |
Sep 22, 2021 | 39.87 | 40.55 | 39.87 | 40.25 | 292,840 | +0.65(+1.63%) |
Sep 21, 2021 | 39.95 | 39.98 | 39.30 | 39.60 | 308,167 | -0.04(-0.10%) |
Sep 20, 2021 | 39.59 | 39.77 | 39.12 | 39.64 | 350,666 | -0.75(-1.86%) |
Sep 17, 2021 | 40.33 | 40.53 | 40.06 | 40.39 | 456,628 | -0.01(-0.02%) |
Sep 16, 2021 | 40.51 | 40.63 | 40.08 | 40.40 | 299,694 | -0.09(-0.23%) |
Sep 15, 2021 | 40.12 | 40.57 | 40.06 | 40.50 | 334,335 | +0.43(+1.06%) |
Sep 14, 2021 | 40.79 | 40.79 | 39.89 | 40.07 | 416,155 | -0.52(-1.28%) |
Sep 13, 2021 | 40.62 | 40.64 | 40.17 | 40.59 | 282,316 | +0.29(+0.73%) |
Sep 10, 2021 | 40.99 | 41.00 | 40.27 | 40.30 | 569,079 | -0.44(-1.07%) |
Sep 09, 2021 | 40.79 | 41.15 | 40.67 | 40.73 | 490,090 | -0.09(-0.21%) |
Sep 08, 2021 | 41.08 | 41.12 | 40.64 | 40.82 | 415,658 | -0.38(-0.92%) |
Sep 07, 2021 | 41.56 | 41.65 | 41.16 | 41.20 | 169,464 | -0.37(-0.89%) |
Sep 03, 2021 | 41.68 | 41.78 | 41.43 | 41.57 | 303,992 | -0.26(-0.61%) |
Sep 02, 2021 | 41.80 | 42.05 | 41.65 | 41.82 | 380,435 | +0.22(+0.52%) |