Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.95 | 42.99 | 41.67 | 42.96 | 9,712,290 | +0.64(+1.52%) |
Aug 30, 2022 | 41.14 | 42.75 | 41.10 | 42.31 | 11,147,289 | +0.94(+2.27%) |
Aug 29, 2022 | 41.46 | 41.67 | 40.74 | 41.37 | 9,643,232 | +0.52(+1.28%) |
Aug 26, 2022 | 38.27 | 40.85 | 38.16 | 40.85 | 13,132,901 | +2.61(+6.84%) |
Aug 25, 2022 | 39.06 | 39.26 | 38.22 | 38.24 | 6,548,596 | -1.11(-2.82%) |
Aug 24, 2022 | 39.62 | 39.76 | 39.05 | 39.35 | 7,213,754 | -0.24(-0.60%) |
Aug 23, 2022 | 39.47 | 39.69 | 38.99 | 39.58 | 6,311,125 | +0.22(+0.55%) |
Aug 22, 2022 | 38.73 | 39.55 | 38.68 | 39.37 | 7,544,099 | +1.57(+4.16%) |
Aug 19, 2022 | 37.32 | 37.96 | 37.26 | 37.79 | 7,456,383 | +0.98(+2.65%) |
Aug 18, 2022 | 36.99 | 37.22 | 36.68 | 36.82 | 5,506,826 | -0.18(-0.49%) |
Aug 17, 2022 | 37.13 | 37.36 | 36.52 | 37.00 | 7,764,232 | +0.51(+1.40%) |
Aug 16, 2022 | 36.81 | 36.95 | 36.13 | 36.49 | 6,625,294 | -0.13(-0.36%) |
Aug 15, 2022 | 37.34 | 37.34 | 36.52 | 36.62 | 5,188,762 | -0.32(-0.87%) |
Aug 12, 2022 | 37.84 | 38.01 | 36.89 | 36.94 | 6,287,213 | -1.25(-3.27%) |
Aug 11, 2022 | 37.65 | 38.33 | 37.29 | 38.19 | 7,105,224 | +0.00(+0.00%) |
Aug 10, 2022 | 38.41 | 38.81 | 38.14 | 38.19 | 11,307,982 | -1.67(-4.18%) |
Aug 09, 2022 | 39.69 | 40.07 | 39.59 | 39.86 | 5,036,738 | +0.32(+0.81%) |
Aug 08, 2022 | 39.10 | 39.75 | 38.64 | 39.54 | 6,998,357 | +0.08(+0.19%) |
Aug 05, 2022 | 40.16 | 40.16 | 39.31 | 39.46 | 7,518,559 | +0.16(+0.41%) |
Aug 04, 2022 | 39.26 | 39.62 | 39.12 | 39.30 | 5,148,160 | +0.08(+0.19%) |
Aug 03, 2022 | 40.04 | 40.10 | 38.98 | 39.22 | 8,110,232 | -1.23(-3.04%) |
Aug 02, 2022 | 40.29 | 40.73 | 39.52 | 40.46 | 8,323,515 | +0.48(+1.21%) |
Aug 01, 2022 | 40.28 | 40.41 | 39.45 | 39.97 | 8,007,261 | +0.28(+0.72%) |
Jul 29, 2022 | 40.59 | 40.76 | 39.51 | 39.69 | 9,433,038 | -1.20(-2.94%) |
Jul 28, 2022 | 41.76 | 42.54 | 40.75 | 40.89 | 8,813,661 | -1.04(-2.48%) |
Jul 27, 2022 | 43.44 | 43.51 | 41.52 | 41.93 | 11,224,300 | -2.29(-5.18%) |
Jul 26, 2022 | 43.57 | 44.42 | 43.53 | 44.23 | 6,287,860 | +1.01(+2.35%) |
Jul 25, 2022 | 43.16 | 43.71 | 43.00 | 43.21 | 6,729,347 | -0.08(-0.18%) |
Jul 22, 2022 | 42.48 | 43.80 | 42.21 | 43.29 | 7,380,082 | +0.78(+1.83%) |
Jul 21, 2022 | 43.53 | 44.07 | 42.50 | 42.51 | 10,616,974 | -0.87(-2.01%) |
Jul 20, 2022 | 43.88 | 44.20 | 43.03 | 43.38 | 9,938,809 | -0.57(-1.29%) |
Jul 19, 2022 | 45.44 | 45.60 | 43.79 | 43.95 | 8,381,660 | -2.48(-5.34%) |
Jul 18, 2022 | 44.93 | 46.75 | 44.76 | 46.43 | 6,908,922 | +0.75(+1.64%) |
Jul 15, 2022 | 46.34 | 46.83 | 45.65 | 45.68 | 8,439,406 | -1.81(-3.81%) |
Jul 14, 2022 | 48.55 | 49.19 | 47.32 | 47.49 | 15,948,920 | +0.27(+0.58%) |
Jul 13, 2022 | 48.18 | 48.28 | 46.49 | 47.22 | 16,111,594 | +0.46(+0.99%) |
Jul 12, 2022 | 46.07 | 47.19 | 45.49 | 46.75 | 11,734,734 | +0.82(+1.79%) |
Jul 11, 2022 | 45.55 | 46.11 | 45.33 | 45.93 | 12,963,721 | +1.04(+2.32%) |
Jul 08, 2022 | 45.24 | 45.61 | 44.47 | 44.89 | 9,123,066 | +0.03(+0.06%) |
Jul 07, 2022 | 45.77 | 45.77 | 44.64 | 44.86 | 5,704,130 | -1.35(-2.93%) |
Jul 06, 2022 | 46.50 | 47.09 | 45.58 | 46.21 | 9,863,020 | -0.31(-0.67%) |
Jul 05, 2022 | 48.02 | 48.73 | 46.52 | 46.53 | 12,551,911 | -0.20(-0.43%) |
Jul 01, 2022 | 47.87 | 48.57 | 46.57 | 46.73 | 13,666,026 | -0.95(-1.99%) |
Jun 30, 2022 | 47.94 | 48.86 | 46.85 | 47.67 | 13,585,206 | +0.77(+1.64%) |
Jun 29, 2022 | 46.72 | 47.39 | 46.44 | 46.91 | 10,198,138 | +0.11(+0.24%) |
Jun 28, 2022 | 44.63 | 46.86 | 43.93 | 46.79 | 10,127,342 | +1.80(+4.00%) |
Jun 27, 2022 | 44.42 | 45.26 | 44.36 | 44.99 | 8,798,473 | +0.35(+0.79%) |
Jun 24, 2022 | 46.82 | 46.84 | 44.64 | 44.64 | 10,046,731 | -2.99(-6.28%) |
Jun 23, 2022 | 48.04 | 49.00 | 47.47 | 47.64 | 8,812,318 | -0.98(-2.01%) |
Jun 22, 2022 | 49.58 | 49.69 | 47.48 | 48.61 | 10,443,224 | +0.20(+0.41%) |
Jun 21, 2022 | 49.29 | 49.33 | 48.01 | 48.41 | 12,447,720 | -2.56(-5.02%) |
Jun 17, 2022 | 51.06 | 51.99 | 50.00 | 50.97 | 16,162,653 | -0.09(-0.19%) |
Jun 16, 2022 | 50.20 | 51.83 | 50.10 | 51.06 | 19,734,464 | +3.06(+6.37%) |
Jun 15, 2022 | 48.48 | 49.85 | 46.73 | 48.01 | 16,614,489 | -1.41(-2.86%) |
Jun 14, 2022 | 48.58 | 50.26 | 48.32 | 49.42 | 14,760,978 | +0.26(+0.52%) |
Jun 13, 2022 | 48.03 | 49.52 | 47.54 | 49.16 | 20,317,206 | +3.52(+7.72%) |
Jun 10, 2022 | 44.56 | 45.67 | 44.38 | 45.64 | 28,246,406 | +2.49(+5.77%) |
Jun 09, 2022 | 41.58 | 43.15 | 41.10 | 43.15 | 10,281,198 | +1.96(+4.76%) |
Jun 08, 2022 | 40.67 | 41.34 | 40.29 | 41.19 | 7,670,429 | +0.88(+2.19%) |
Jun 07, 2022 | 41.83 | 41.92 | 40.21 | 40.30 | 8,579,787 | -0.81(-1.96%) |
Jun 06, 2022 | 40.48 | 41.34 | 40.11 | 41.11 | 8,441,925 | -0.21(-0.50%) |
Jun 03, 2022 | 40.99 | 41.54 | 40.67 | 41.32 | 9,513,053 | +1.30(+3.24%) |
Jun 02, 2022 | 41.63 | 42.12 | 40.02 | 40.02 | 12,988,663 | -1.58(-3.80%) |
Jun 01, 2022 | 40.48 | 42.12 | 40.28 | 41.60 | 17,632,654 | +0.69(+1.69%) |
May 31, 2022 | 40.84 | 41.50 | 40.25 | 40.91 | 11,150,496 | +0.45(+1.12%) |
May 27, 2022 | 42.04 | 42.07 | 40.46 | 40.46 | 14,483,260 | -2.11(-4.96%) |
May 26, 2022 | 44.06 | 44.09 | 42.19 | 42.57 | 11,071,346 | -1.74(-3.93%) |
May 25, 2022 | 45.51 | 45.59 | 43.87 | 44.31 | 14,851,901 | -0.79(-1.74%) |
May 24, 2022 | 45.44 | 46.70 | 44.87 | 45.10 | 18,616,470 | +0.63(+1.43%) |
May 23, 2022 | 45.43 | 46.01 | 44.28 | 44.46 | 16,353,745 | -1.75(-3.79%) |
May 20, 2022 | 45.33 | 48.35 | 45.20 | 46.21 | 20,985,598 | -0.02(-0.04%) |
May 19, 2022 | 46.43 | 46.77 | 45.15 | 46.23 | 17,683,364 | +0.57(+1.24%) |
May 18, 2022 | 43.25 | 45.93 | 43.19 | 45.67 | 16,960,976 | +3.42(+8.09%) |
May 17, 2022 | 42.64 | 43.51 | 42.22 | 42.25 | 13,928,624 | -1.77(-4.02%) |
May 16, 2022 | 44.06 | 44.59 | 43.21 | 44.02 | 15,862,502 | +0.28(+0.65%) |
May 13, 2022 | 44.89 | 45.13 | 43.37 | 43.73 | 12,661,324 | -2.18(-4.75%) |
May 12, 2022 | 46.59 | 47.58 | 45.10 | 45.91 | 22,316,482 | +0.09(+0.21%) |
May 11, 2022 | 44.61 | 45.97 | 43.29 | 45.82 | 22,009,428 | +1.45(+3.27%) |
May 10, 2022 | 43.18 | 45.33 | 42.81 | 44.37 | 14,376,663 | -0.19(-0.43%) |
May 09, 2022 | 43.17 | 44.92 | 42.91 | 44.56 | 21,149,812 | +2.68(+6.40%) |
May 06, 2022 | 41.95 | 43.02 | 41.21 | 41.88 | 21,161,728 | +0.46(+1.12%) |
May 05, 2022 | 39.47 | 42.18 | 39.46 | 41.41 | 32,303,844 | +2.73(+7.05%) |
May 04, 2022 | 41.02 | 41.68 | 38.53 | 38.68 | 19,237,316 | -2.46(-5.99%) |
May 03, 2022 | 41.41 | 41.76 | 40.65 | 41.15 | 14,718,248 | -0.39(-0.93%) |
May 02, 2022 | 42.05 | 43.46 | 41.24 | 41.54 | 21,307,682 | -0.48(-1.15%) |
Apr 29, 2022 | 39.92 | 42.19 | 39.50 | 42.02 | 22,069,076 | +2.86(+7.31%) |
Apr 28, 2022 | 40.24 | 41.15 | 38.77 | 39.16 | 19,082,538 | -2.07(-5.03%) |
Apr 27, 2022 | 41.20 | 41.65 | 40.09 | 41.23 | 21,040,854 | -0.22(-0.53%) |
Apr 26, 2022 | 39.65 | 41.45 | 39.62 | 41.45 | 19,906,838 | +2.26(+5.78%) |
Apr 25, 2022 | 40.09 | 40.97 | 39.14 | 39.19 | 23,487,192 | -0.46(-1.17%) |
Apr 22, 2022 | 37.78 | 39.74 | 37.71 | 39.65 | 19,637,454 | +2.07(+5.52%) |
Apr 21, 2022 | 35.83 | 37.72 | 35.62 | 37.58 | 14,071,128 | +1.08(+2.96%) |
Apr 20, 2022 | 36.12 | 36.68 | 36.01 | 36.50 | 12,392,744 | +0.09(+0.26%) |
Apr 19, 2022 | 37.66 | 37.68 | 36.29 | 36.40 | 8,074,398 | -1.22(-3.25%) |
Apr 18, 2022 | 37.83 | 38.04 | 37.33 | 37.62 | 10,748,681 | -0.04(-0.10%) |
Apr 14, 2022 | 36.73 | 37.69 | 36.52 | 37.66 | 9,611,099 | +0.93(+2.53%) |
Apr 13, 2022 | 37.68 | 37.69 | 36.63 | 36.73 | 10,540,127 | -0.89(-2.37%) |
Apr 12, 2022 | 36.79 | 37.89 | 36.34 | 37.62 | 12,532,462 | +0.27(+0.74%) |
Apr 11, 2022 | 36.67 | 37.42 | 36.52 | 37.35 | 12,415,309 | +1.24(+3.44%) |
Apr 08, 2022 | 36.04 | 36.35 | 35.61 | 36.11 | 8,222,483 | +0.22(+0.61%) |
Apr 07, 2022 | 36.42 | 36.76 | 35.60 | 35.89 | 11,335,358 | -0.36(-0.99%) |
Apr 06, 2022 | 36.22 | 36.75 | 35.89 | 36.25 | 13,242,827 | +0.68(+1.92%) |
Apr 05, 2022 | 34.93 | 35.75 | 34.53 | 35.57 | 9,796,488 | +0.89(+2.57%) |
Apr 04, 2022 | 35.27 | 35.39 | 34.68 | 34.68 | 7,180,737 | -0.61(-1.72%) |
Apr 01, 2022 | 35.23 | 35.88 | 35.21 | 35.28 | 9,273,058 | -0.21(-0.59%) |
Mar 31, 2022 | 34.54 | 35.50 | 34.42 | 35.49 | 9,253,246 | +1.09(+3.17%) |
Mar 30, 2022 | 34.19 | 34.76 | 34.06 | 34.40 | 8,092,298 | +0.40(+1.17%) |
Mar 29, 2022 | 34.24 | 34.68 | 33.93 | 34.01 | 9,866,215 | -0.88(-2.53%) |
Mar 28, 2022 | 35.47 | 35.78 | 34.87 | 34.89 | 8,491,537 | -0.48(-1.37%) |
Mar 25, 2022 | 35.64 | 36.05 | 35.33 | 35.37 | 9,762,910 | -0.38(-1.06%) |
Mar 24, 2022 | 36.47 | 36.68 | 35.73 | 35.75 | 8,387,718 | -1.06(-2.88%) |
Mar 23, 2022 | 36.35 | 36.83 | 36.08 | 36.81 | 9,208,785 | +0.90(+2.51%) |
Mar 22, 2022 | 36.52 | 36.52 | 35.75 | 35.91 | 8,505,692 | -0.84(-2.29%) |
Mar 21, 2022 | 36.81 | 37.38 | 36.43 | 36.75 | 10,633,886 | +0.00(+0.00%) |
Mar 18, 2022 | 37.86 | 37.99 | 36.70 | 36.75 | 11,597,487 | -0.85(-2.27%) |
Mar 17, 2022 | 38.90 | 38.98 | 37.58 | 37.60 | 12,122,157 | -0.92(-2.39%) |
Mar 16, 2022 | 39.61 | 40.60 | 38.52 | 38.52 | 16,319,984 | -1.82(-4.51%) |
Mar 15, 2022 | 41.64 | 41.90 | 40.20 | 40.34 | 11,757,041 | -1.85(-4.38%) |
Mar 14, 2022 | 41.43 | 42.43 | 40.70 | 42.19 | 12,839,916 | +0.62(+1.48%) |
Mar 11, 2022 | 40.02 | 41.68 | 39.93 | 41.57 | 13,160,056 | +1.03(+2.55%) |
Mar 10, 2022 | 41.14 | 41.51 | 40.38 | 40.54 | 13,078,186 | +0.39(+0.97%) |
Mar 09, 2022 | 40.65 | 41.12 | 39.75 | 40.15 | 20,020,808 | -2.29(-5.40%) |
Mar 08, 2022 | 41.77 | 42.67 | 40.29 | 42.44 | 23,180,716 | +0.61(+1.45%) |
Mar 07, 2022 | 39.60 | 41.84 | 39.56 | 41.84 | 22,792,032 | +2.36(+5.97%) |
Mar 04, 2022 | 39.61 | 40.27 | 39.29 | 39.48 | 20,240,760 | +0.61(+1.56%) |
Mar 03, 2022 | 38.03 | 39.20 | 37.93 | 38.87 | 20,642,470 | +0.38(+0.98%) |
Mar 02, 2022 | 39.51 | 39.66 | 38.17 | 38.49 | 15,704,699 | -1.44(-3.61%) |
Mar 01, 2022 | 39.03 | 40.45 | 38.68 | 39.93 | 18,173,508 | +1.16(+2.98%) |
Feb 28, 2022 | 39.60 | 39.82 | 38.50 | 38.78 | 20,753,624 | +0.21(+0.54%) |
Feb 25, 2022 | 40.13 | 39.94 | 38.57 | 38.57 | 18,368,448 | -1.78(-4.41%) |
Feb 24, 2022 | 43.80 | 43.86 | 40.29 | 40.35 | 27,807,770 | -1.27(-3.05%) |
Feb 23, 2022 | 39.62 | 41.73 | 39.51 | 41.62 | 22,223,040 | +1.43(+3.56%) |
Feb 22, 2022 | 39.80 | 40.86 | 39.12 | 40.19 | 33,007,294 | +0.82(+2.09%) |
Feb 18, 2022 | 39.37 | 0 | +0.52(+1.34%) | |||
Feb 17, 2022 | 37.82 | 38.95 | 37.72 | 38.85 | 15,284,594 | +1.63(+4.38%) |
Feb 16, 2022 | 37.69 | 38.03 | 37.01 | 37.22 | 14,227,716 | -0.11(-0.30%) |
Feb 15, 2022 | 37.74 | 37.84 | 37.31 | 37.33 | 12,316,890 | -1.23(-3.19%) |
Feb 14, 2022 | 38.41 | 39.22 | 38.13 | 38.56 | 30,279,820 | +0.23(+0.59%) |
Feb 11, 2022 | 36.88 | 38.57 | 36.50 | 38.33 | 25,336,816 | +1.47(+3.98%) |
Feb 10, 2022 | 36.57 | 37.21 | 35.57 | 36.87 | 21,077,054 | +1.28(+3.59%) |
Feb 09, 2022 | 35.97 | 36.01 | 35.56 | 35.59 | 11,257,456 | -1.11(-3.02%) |
Feb 08, 2022 | 37.37 | 37.62 | 36.52 | 36.70 | 11,689,261 | -0.59(-1.58%) |
Feb 07, 2022 | 36.93 | 37.52 | 36.68 | 37.28 | 11,537,651 | +0.24(+0.64%) |
Feb 04, 2022 | 37.46 | 37.87 | 36.37 | 37.05 | 19,320,564 | -0.35(-0.94%) |
Feb 03, 2022 | 36.75 | 37.56 | 36.43 | 37.40 | 22,962,392 | +1.66(+4.64%) |
Feb 02, 2022 | 36.04 | 36.43 | 35.62 | 35.74 | 13,442,890 | -0.71(-1.95%) |
Feb 01, 2022 | 36.80 | 37.43 | 36.34 | 36.45 | 8,949,417 | -0.55(-1.48%) |
Jan 31, 2022 | 38.45 | 36.88 | 37.00 | 12,843,364 | -1.35(-3.51%) | |
Jan 28, 2022 | 40.07 | 40.97 | 38.35 | 38.34 | 11,832,586 | -1.99(-4.93%) |
Jan 27, 2022 | 39.04 | 40.65 | 38.42 | 40.33 | 13,567,597 | +0.42(+1.04%) |
Jan 26, 2022 | 38.57 | 40.73 | 37.97 | 39.92 | 13,098,880 | +0.21(+0.52%) |
Jan 25, 2022 | 40.07 | 41.01 | 38.95 | 39.71 | 13,214,379 | +0.96(+2.47%) |
Jan 24, 2022 | 40.16 | 42.16 | 38.68 | 38.75 | 21,694,186 | -0.35(-0.90%) |
Jan 21, 2022 | 37.81 | 39.10 | 37.42 | 39.10 | 17,110,840 | +1.49(+3.95%) |
Jan 20, 2022 | 36.50 | 37.70 | 35.67 | 37.61 | 11,498,919 | +0.81(+2.19%) |
Jan 19, 2022 | 35.81 | 36.86 | 35.57 | 36.81 | 9,933,414 | +0.76(+2.10%) |
Jan 18, 2022 | 35.58 | 36.24 | 35.56 | 36.05 | 10,855,903 | +1.19(+3.42%) |
Jan 14, 2022 | 34.86 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 33.75 | 35.02 | 33.67 | 34.86 | 11,023,947 | +0.90(+2.65%) |
Jan 12, 2022 | 33.86 | 34.24 | 33.63 | 33.96 | 6,477,967 | -0.14(-0.42%) |
Jan 11, 2022 | 34.76 | 35.26 | 34.10 | 34.10 | 5,971,096 | -0.57(-1.64%) |
Jan 10, 2022 | 35.14 | 36.09 | 34.67 | 34.67 | 9,557,519 | +0.00(+0.00%) |
Jan 07, 2022 | 34.38 | 34.91 | 34.22 | 34.67 | 7,016,292 | +0.24(+0.69%) |
Jan 06, 2022 | 34.38 | 34.76 | 33.96 | 34.43 | 8,033,526 | +0.09(+0.28%) |
Jan 05, 2022 | 33.11 | 34.34 | 33.01 | 34.34 | 5,014,070 | +1.23(+3.72%) |
Jan 04, 2022 | 32.82 | 33.34 | 32.73 | 33.11 | 3,519,837 | +0.05(+0.14%) |
Jan 03, 2022 | 33.20 | 33.58 | 33.01 | 33.06 | 3,108,372 | -0.38(-1.13%) |
Dec 31, 2021 | 33.29 | 33.48 | 33.15 | 33.44 | 2,951,837 | +0.19(+0.57%) |
Dec 30, 2021 | 33.01 | 33.34 | 32.87 | 33.25 | 2,425,560 | +0.19(+0.57%) |
Dec 29, 2021 | 33.11 | 33.29 | 32.92 | 33.06 | 2,261,408 | -0.09(-0.29%) |
Dec 28, 2021 | 33.01 | 33.29 | 32.87 | 33.15 | 3,494,029 | +0.05(+0.14%) |
Dec 27, 2021 | 33.86 | 33.86 | 33.11 | 33.11 | 2,315,252 | -0.99(-2.92%) |
Dec 23, 2021 | 34.34 | 34.37 | 33.82 | 34.10 | 2,929,818 | -0.43(-1.23%) |
Dec 22, 2021 | 35.28 | 35.28 | 34.48 | 34.53 | 4,116,245 | -0.66(-1.88%) |
Dec 21, 2021 | 35.90 | 36.29 | 35.19 | 35.19 | 6,555,687 | -1.23(-3.38%) |
Dec 20, 2021 | 36.66 | 37.13 | 36.42 | 36.42 | 9,196,995 | +0.71(+1.99%) |
Dec 17, 2021 | 35.47 | 36.04 | 35.00 | 35.71 | 10,578,263 | +0.71(+2.03%) |
Dec 16, 2021 | 34.10 | 35.28 | 34.05 | 35.00 | 9,116,221 | +0.62(+1.79%) |
Dec 15, 2021 | 35.57 | 35.90 | 34.34 | 34.38 | 8,610,421 | -1.14(-3.20%) |
Dec 14, 2021 | 35.57 | 35.99 | 35.14 | 35.52 | 6,309,043 | +0.52(+1.49%) |
Dec 13, 2021 | 34.48 | 35.09 | 34.43 | 35.00 | 4,602,893 | +0.57(+1.65%) |
Dec 10, 2021 | 34.62 | 35.05 | 34.38 | 34.43 | 3,991,573 | -0.62(-1.76%) |
Dec 09, 2021 | 34.86 | 35.09 | 34.68 | 35.05 | 3,883,813 | +0.47(+1.37%) |
Dec 08, 2021 | 34.72 | 35.05 | 34.53 | 34.57 | 3,305,690 | -0.24(-0.68%) |
Dec 07, 2021 | 35.43 | 35.43 | 34.72 | 34.81 | 4,973,302 | -1.52(-4.17%) |
Dec 06, 2021 | 36.80 | 37.18 | 35.99 | 36.33 | 7,830,278 | -0.90(-2.42%) |
Dec 03, 2021 | 36.23 | 37.94 | 36.09 | 37.23 | 7,911,641 | +0.71(+1.95%) |
Dec 02, 2021 | 37.65 | 37.75 | 36.28 | 36.52 | 7,635,022 | -1.23(-3.26%) |
Dec 01, 2021 | 35.90 | 37.75 | 35.43 | 37.75 | 6,413,522 | +0.90(+2.44%) |
Nov 30, 2021 | 35.90 | 36.94 | 35.62 | 36.85 | 5,368,993 | +1.37(+3.87%) |
Nov 29, 2021 | 35.57 | 35.99 | 35.19 | 35.47 | 4,143,185 | -0.90(-2.47%) |
Nov 26, 2021 | 35.90 | 36.59 | 35.66 | 36.37 | 4,884,875 | +1.47(+4.21%) |
Nov 24, 2021 | 35.33 | 35.52 | 34.81 | 34.91 | 2,369,399 | -0.09(-0.27%) |
Nov 23, 2021 | 35.24 | 35.62 | 34.91 | 35.00 | 5,545,988 | -0.14(-0.40%) |
Nov 22, 2021 | 34.67 | 35.19 | 34.24 | 35.14 | 4,126,263 | +0.19(+0.54%) |
Nov 19, 2021 | 34.86 | 35.00 | 34.62 | 34.95 | 3,391,233 | +0.14(+0.41%) |
Nov 18, 2021 | 34.91 | 35.33 | 34.76 | 34.81 | 3,214,670 | -0.24(-0.68%) |
Nov 17, 2021 | 34.91 | 35.14 | 34.91 | 35.05 | 2,247,901 | +0.19(+0.54%) |
Nov 16, 2021 | 35.24 | 35.24 | 34.72 | 34.86 | 2,348,863 | -0.28(-0.81%) |
Nov 15, 2021 | 35.00 | 35.37 | 34.95 | 35.14 | 2,030,929 | +0.00(+0.00%) |
Nov 12, 2021 | 35.52 | 35.70 | 35.09 | 35.14 | 1,916,667 | -0.62(-1.72%) |
Nov 11, 2021 | 35.52 | 35.76 | 35.47 | 35.76 | 2,380,273 | +0.00(+0.00%) |
Nov 10, 2021 | 35.47 | 35.76 | 4,335,872 | +0.57(+1.61%) | ||
Nov 09, 2021 | 34.91 | 35.43 | 34.86 | 35.19 | 4,478,066 | +0.24(+0.68%) |
Nov 08, 2021 | 34.86 | 35.09 | 34.76 | 34.95 | 2,898,407 | -0.05(-0.14%) |
Nov 05, 2021 | 34.91 | 35.28 | 34.67 | 35.00 | 3,239,891 | -0.24(-0.67%) |
Nov 04, 2021 | 35.47 | 35.57 | 35.24 | 35.24 | 2,720,678 | -0.38(-1.06%) |
Nov 03, 2021 | 36.09 | 36.23 | 35.52 | 35.62 | 3,744,880 | -0.43(-1.18%) |
Nov 02, 2021 | 36.33 | 36.33 | 35.99 | 36.04 | 2,852,449 | -0.28(-0.78%) |
Nov 01, 2021 | 36.28 | 36.63 | 36.37 | 36.33 | 3,869,446 | -0.14(-0.39%) |
Oct 29, 2021 | 36.99 | 37.08 | 36.42 | 36.47 | 2,544,621 | -0.14(-0.39%) |
Oct 28, 2021 | 37.08 | 37.08 | 36.61 | 36.61 | 3,181,574 | -0.71(-1.90%) |
Oct 27, 2021 | 36.89 | 37.37 | 36.80 | 37.32 | 3,821,483 | +0.38(+1.03%) |
Oct 26, 2021 | 36.75 | 36.94 | 4,780,146 | -0.19(-0.51%) | ||
Oct 25, 2021 | 37.32 | 37.60 | 36.99 | 37.13 | 2,264,908 | -0.33(-0.88%) |
Oct 22, 2021 | 37.51 | 37.84 | 37.23 | 37.46 | 4,570,476 | +0.05(+0.13%) |
Oct 21, 2021 | 37.75 | 37.79 | 37.37 | 37.42 | 1,974,728 | -0.24(-0.63%) |
Oct 20, 2021 | 37.81 | 37.84 | 37.56 | 37.65 | 2,847,451 | -0.24(-0.62%) |
Oct 19, 2021 | 38.17 | 38.31 | 37.89 | 37.89 | 2,654,504 | -0.57(-1.48%) |
Oct 18, 2021 | 39.03 | 39.17 | 38.41 | 38.46 | 4,239,205 | -0.24(-0.61%) |
Oct 15, 2021 | 38.98 | 39.06 | 38.65 | 38.69 | 3,508,738 | -0.62(-1.57%) |
Oct 14, 2021 | 39.97 | 40.07 | 39.31 | 39.31 | 4,557,638 | -1.37(-3.38%) |
Oct 13, 2021 | 40.83 | 41.39 | 40.49 | 40.68 | 7,132,247 | -0.33(-0.81%) |
Oct 12, 2021 | 40.59 | 41.16 | 40.54 | 41.01 | 4,968,400 | +0.24(+0.58%) |
Oct 11, 2021 | 40.35 | 40.83 | 39.74 | 40.78 | 4,934,031 | +0.57(+1.41%) |
Oct 08, 2021 | 39.88 | 40.35 | 39.83 | 40.21 | 5,204,263 | +0.14(+0.35%) |
Oct 07, 2021 | 40.07 | 40.16 | 39.50 | 40.07 | 5,913,398 | -0.66(-1.63%) |
Oct 06, 2021 | 41.87 | 42.15 | 40.73 | 40.73 | 8,512,840 | -0.38(-0.92%) |
Oct 05, 2021 | 41.68 | 41.83 | 40.64 | 41.11 | 7,435,490 | -0.90(-2.14%) |
Oct 04, 2021 | 41.20 | 42.43 | 40.97 | 42.01 | 7,741,939 | +1.09(+2.66%) |
Oct 01, 2021 | 41.58 | 42.29 | 40.59 | 40.92 | 7,343,824 | -1.04(-2.48%) |
Sep 30, 2021 | 40.59 | 41.96 | 40.49 | 41.96 | 5,322,642 | +0.99(+2.43%) |
Sep 29, 2021 | 40.78 | 41.06 | 40.45 | 40.97 | 4,138,044 | -0.05(-0.12%) |
Sep 28, 2021 | 40.02 | 41.20 | 39.93 | 41.01 | 5,265,649 | +1.56(+3.96%) |
Sep 27, 2021 | 39.45 | 39.61 | 39.21 | 39.45 | 4,071,323 | +0.19(+0.48%) |
Sep 24, 2021 | 39.69 | 39.74 | 39.12 | 39.26 | 3,831,124 | -0.14(-0.36%) |
Sep 23, 2021 | 39.97 | 40.07 | 39.07 | 39.40 | 4,736,793 | -0.95(-2.35%) |
Sep 22, 2021 | 40.73 | 40.92 | 39.93 | 40.35 | 5,724,373 | -0.85(-2.07%) |
Sep 21, 2021 | 40.64 | 41.30 | 40.35 | 41.20 | 6,330,041 | +0.14(+0.35%) |
Sep 20, 2021 | 40.97 | 42.06 | 40.64 | 41.06 | 9,315,905 | +1.28(+3.21%) |
Sep 17, 2021 | 39.12 | 39.83 | 39.07 | 39.78 | 5,781,076 | +0.76(+1.94%) |
Sep 16, 2021 | 38.93 | 39.55 | 38.79 | 39.03 | 4,079,809 | +0.14(+0.37%) |
Sep 15, 2021 | 39.50 | 39.69 | 38.79 | 38.88 | 4,333,132 | -0.66(-1.68%) |
Sep 14, 2021 | 38.84 | 39.74 | 38.79 | 39.55 | 5,799,794 | +0.43(+1.09%) |
Sep 13, 2021 | 38.79 | 39.57 | 38.69 | 39.12 | 5,693,725 | -0.24(-0.60%) |
Sep 10, 2021 | 38.31 | 39.36 | 38.27 | 39.36 | 5,090,779 | +0.62(+1.59%) |
Sep 09, 2021 | 38.46 | 38.79 | 38.13 | 38.74 | 3,308,002 | +0.33(+0.86%) |
Sep 08, 2021 | 38.41 | 38.74 | 38.27 | 38.41 | 3,472,460 | +0.14(+0.37%) |
Sep 07, 2021 | 38.08 | 38.42 | 38.08 | 38.27 | 2,394,712 | +0.24(+0.62%) |
Sep 03, 2021 | 38.22 | 38.30 | 37.94 | 38.03 | 1,665,770 | +0.00(+0.00%) |
Sep 02, 2021 | 38.03 | 38.22 | 37.84 | 38.03 | 1,732,316 | -0.19(-0.50%) |