Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.75 | 37.86 | 36.79 | 37.21 | 1,078,579 | -0.32(-0.85%) |
Aug 30, 2022 | 38.56 | 38.56 | 37.37 | 37.53 | 839,447 | -0.77(-2.02%) |
Aug 29, 2022 | 38.04 | 38.62 | 37.74 | 38.30 | 707,458 | -0.28(-0.73%) |
Aug 26, 2022 | 40.12 | 40.12 | 38.46 | 38.58 | 898,843 | -1.36(-3.41%) |
Aug 25, 2022 | 39.65 | 40.29 | 39.52 | 39.94 | 782,551 | +0.52(+1.32%) |
Aug 24, 2022 | 39.24 | 39.91 | 39.19 | 39.42 | 890,406 | +0.14(+0.34%) |
Aug 23, 2022 | 39.07 | 39.71 | 38.94 | 39.29 | 935,858 | +0.57(+1.47%) |
Aug 22, 2022 | 38.88 | 39.30 | 38.68 | 38.72 | 1,104,583 | -1.03(-2.60%) |
Aug 19, 2022 | 40.14 | 40.27 | 39.21 | 39.75 | 1,751,350 | -1.02(-2.51%) |
Aug 18, 2022 | 40.17 | 40.97 | 40.05 | 40.77 | 942,097 | +0.53(+1.32%) |
Aug 17, 2022 | 40.15 | 40.57 | 39.73 | 40.24 | 973,267 | -0.42(-1.04%) |
Aug 16, 2022 | 39.15 | 40.73 | 39.05 | 40.67 | 1,266,781 | +1.40(+3.56%) |
Aug 15, 2022 | 38.20 | 39.42 | 38.17 | 39.27 | 950,092 | +0.69(+1.80%) |
Aug 12, 2022 | 38.42 | 38.58 | 37.95 | 38.57 | 983,105 | +0.39(+1.01%) |
Aug 11, 2022 | 38.00 | 38.58 | 37.87 | 38.19 | 1,006,336 | +0.69(+1.83%) |
Aug 10, 2022 | 37.44 | 37.83 | 37.15 | 37.50 | 1,452,278 | +1.15(+3.16%) |
Aug 09, 2022 | 36.71 | 36.74 | 36.17 | 36.35 | 1,084,784 | -0.52(-1.41%) |
Aug 08, 2022 | 36.18 | 37.24 | 36.18 | 36.87 | 1,111,150 | +0.92(+2.55%) |
Aug 05, 2022 | 35.09 | 36.45 | 34.97 | 35.96 | 1,119,383 | +0.15(+0.43%) |
Aug 04, 2022 | 36.45 | 36.61 | 35.71 | 35.80 | 1,155,976 | -0.42(-1.17%) |
Aug 03, 2022 | 35.90 | 36.37 | 35.60 | 36.23 | 776,059 | +0.84(+2.37%) |
Aug 02, 2022 | 36.13 | 36.37 | 35.38 | 35.39 | 1,226,737 | -0.99(-2.73%) |
Aug 01, 2022 | 36.14 | 36.53 | 35.46 | 36.38 | 1,433,748 | -0.10(-0.26%) |
Jul 29, 2022 | 35.95 | 36.49 | 35.51 | 36.48 | 2,517,537 | +0.82(+2.30%) |
Jul 28, 2022 | 35.21 | 36.45 | 34.84 | 35.66 | 3,811,947 | +2.57(+7.75%) |
Jul 27, 2022 | 32.19 | 33.13 | 31.53 | 33.09 | 1,587,826 | +1.15(+3.59%) |
Jul 26, 2022 | 32.98 | 33.09 | 31.70 | 31.94 | 1,779,932 | -1.32(-3.97%) |
Jul 25, 2022 | 33.44 | 33.77 | 32.58 | 33.27 | 1,549,212 | -0.13(-0.38%) |
Jul 22, 2022 | 33.97 | 34.07 | 33.08 | 33.39 | 1,416,007 | -0.67(-1.95%) |
Jul 21, 2022 | 34.12 | 34.17 | 33.20 | 34.06 | 1,037,179 | +0.02(+0.06%) |
Jul 20, 2022 | 33.24 | 34.21 | 32.84 | 34.04 | 1,748,760 | +0.76(+2.29%) |
Jul 19, 2022 | 32.57 | 33.34 | 32.36 | 33.28 | 1,088,005 | +1.44(+4.52%) |
Jul 18, 2022 | 31.92 | 32.56 | 31.65 | 31.84 | 790,999 | +0.41(+1.32%) |
Jul 15, 2022 | 30.87 | 31.51 | 30.57 | 31.42 | 902,476 | +1.12(+3.69%) |
Jul 14, 2022 | 30.30 | 30.55 | 29.67 | 30.30 | 1,144,954 | -0.80(-2.57%) |
Jul 13, 2022 | 30.48 | 31.23 | 30.44 | 31.10 | 609,074 | -0.07(-0.22%) |
Jul 12, 2022 | 30.82 | 32.06 | 30.82 | 31.17 | 1,030,731 | +0.43(+1.41%) |
Jul 11, 2022 | 31.06 | 31.40 | 30.66 | 30.74 | 571,274 | -0.55(-1.76%) |
Jul 08, 2022 | 31.57 | 31.82 | 31.06 | 31.29 | 702,679 | -0.25(-0.80%) |
Jul 07, 2022 | 31.08 | 31.78 | 31.08 | 31.54 | 880,499 | +0.58(+1.87%) |
Jul 06, 2022 | 31.25 | 31.81 | 30.18 | 30.96 | 817,611 | -0.46(-1.47%) |
Jul 05, 2022 | 29.92 | 31.43 | 29.77 | 31.42 | 1,188,346 | +0.56(+1.81%) |
Jul 01, 2022 | 30.44 | 31.50 | 30.07 | 30.86 | 1,230,734 | +0.32(+1.04%) |
Jun 30, 2022 | 29.97 | 31.26 | 29.54 | 30.55 | 1,954,927 | +0.21(+0.70%) |
Jun 29, 2022 | 30.71 | 30.80 | 29.77 | 30.33 | 1,142,511 | -0.63(-2.03%) |
Jun 28, 2022 | 31.81 | 32.37 | 30.93 | 30.96 | 744,259 | -0.70(-2.22%) |
Jun 27, 2022 | 32.00 | 32.12 | 31.50 | 31.66 | 1,092,797 | +0.02(+0.06%) |
Jun 24, 2022 | 30.83 | 31.81 | 30.78 | 31.64 | 2,158,397 | +1.07(+3.50%) |
Jun 23, 2022 | 30.59 | 30.97 | 29.66 | 30.57 | 1,046,810 | +0.15(+0.51%) |
Jun 22, 2022 | 29.78 | 30.82 | 29.68 | 30.42 | 1,184,975 | +0.14(+0.45%) |
Jun 21, 2022 | 30.94 | 30.94 | 29.92 | 30.28 | 1,395,772 | +0.58(+1.95%) |
Jun 17, 2022 | 29.52 | 30.12 | 29.08 | 29.71 | 2,776,158 | +0.45(+1.55%) |
Jun 16, 2022 | 30.04 | 30.24 | 28.75 | 29.25 | 1,575,397 | -1.81(-5.84%) |
Jun 15, 2022 | 30.83 | 31.63 | 30.50 | 31.07 | 1,700,048 | +0.83(+2.74%) |
Jun 14, 2022 | 29.92 | 30.49 | 29.78 | 30.24 | 1,489,125 | +0.46(+1.56%) |
Jun 13, 2022 | 30.25 | 30.37 | 29.42 | 29.77 | 2,066,575 | -1.68(-5.34%) |
Jun 10, 2022 | 32.95 | 33.47 | 31.40 | 31.45 | 2,052,901 | -2.30(-6.80%) |
Jun 09, 2022 | 33.56 | 34.07 | 33.32 | 33.75 | 1,682,344 | -0.21(-0.63%) |
Jun 08, 2022 | 33.89 | 34.34 | 33.37 | 33.96 | 1,106,428 | +0.13(+0.37%) |
Jun 07, 2022 | 33.37 | 33.91 | 33.18 | 33.84 | 971,570 | -0.22(-0.65%) |
Jun 06, 2022 | 34.38 | 34.58 | 33.31 | 34.06 | 1,937,314 | +0.36(+1.06%) |
Jun 03, 2022 | 34.25 | 34.38 | 33.44 | 33.70 | 2,111,879 | -1.17(-3.35%) |
Jun 02, 2022 | 32.10 | 35.04 | 31.88 | 34.87 | 3,020,460 | +2.21(+6.77%) |
Jun 01, 2022 | 34.30 | 34.32 | 32.57 | 32.66 | 3,242,062 | -1.13(-3.35%) |
May 31, 2022 | 34.96 | 34.96 | 33.37 | 33.79 | 2,683,046 | -1.11(-3.19%) |
May 27, 2022 | 34.15 | 34.91 | 34.02 | 34.90 | 1,250,871 | +0.97(+2.86%) |
May 26, 2022 | 32.80 | 34.34 | 32.80 | 33.93 | 1,619,631 | +1.65(+5.12%) |
May 25, 2022 | 30.22 | 32.47 | 30.17 | 32.28 | 1,737,234 | +1.91(+6.29%) |
May 24, 2022 | 30.35 | 30.58 | 29.22 | 30.37 | 2,402,270 | -0.68(-2.20%) |
May 23, 2022 | 31.10 | 31.69 | 30.68 | 31.05 | 1,710,845 | -0.01(-0.03%) |
May 20, 2022 | 31.46 | 31.61 | 29.89 | 31.06 | 3,117,371 | -0.09(-0.28%) |
May 19, 2022 | 30.62 | 32.56 | 30.41 | 31.15 | 5,639,728 | -3.19(-9.29%) |
May 18, 2022 | 36.02 | 36.34 | 34.14 | 34.34 | 2,076,913 | -2.55(-6.93%) |
May 17, 2022 | 35.99 | 36.90 | 35.43 | 36.89 | 1,178,750 | +1.73(+4.92%) |
May 16, 2022 | 35.61 | 35.83 | 34.92 | 35.16 | 1,501,430 | -0.85(-2.35%) |
May 13, 2022 | 34.88 | 36.29 | 34.69 | 36.01 | 1,539,923 | +1.98(+5.81%) |
May 12, 2022 | 34.10 | 34.12 | 32.95 | 34.03 | 2,293,976 | -0.37(-1.06%) |
May 11, 2022 | 35.81 | 35.99 | 34.27 | 34.39 | 3,334,878 | -1.29(-3.61%) |
May 10, 2022 | 35.58 | 36.01 | 34.24 | 35.68 | 1,931,331 | +0.49(+1.39%) |
May 09, 2022 | 36.06 | 36.51 | 35.11 | 35.19 | 1,726,794 | -1.64(-4.46%) |
May 06, 2022 | 35.91 | 37.84 | 35.30 | 36.83 | 2,119,830 | +0.93(+2.59%) |
May 05, 2022 | 38.85 | 39.04 | 35.64 | 35.90 | 1,856,134 | -3.53(-8.96%) |
May 04, 2022 | 37.05 | 39.54 | 36.78 | 39.44 | 3,833,960 | +2.22(+5.96%) |
May 03, 2022 | 35.67 | 37.34 | 35.27 | 37.22 | 2,420,415 | +2.02(+5.73%) |
May 02, 2022 | 34.88 | 35.66 | 34.56 | 35.20 | 1,606,289 | +0.19(+0.55%) |
Apr 29, 2022 | 35.59 | 36.57 | 34.94 | 35.01 | 1,862,765 | -0.59(-1.65%) |
Apr 28, 2022 | 34.58 | 36.00 | 33.82 | 35.59 | 1,839,277 | +0.71(+2.04%) |
Apr 27, 2022 | 34.32 | 36.11 | 33.62 | 34.88 | 3,594,173 | -0.16(-0.47%) |
Apr 26, 2022 | 36.03 | 36.55 | 34.86 | 35.05 | 2,933,633 | -1.75(-4.75%) |
Apr 25, 2022 | 36.11 | 36.83 | 34.85 | 36.80 | 2,345,600 | +0.43(+1.19%) |
Apr 22, 2022 | 37.34 | 37.58 | 36.13 | 36.36 | 1,887,389 | -1.27(-3.37%) |
Apr 21, 2022 | 40.14 | 40.58 | 37.55 | 37.63 | 1,693,088 | -1.98(-5.00%) |
Apr 20, 2022 | 39.19 | 40.14 | 39.08 | 39.61 | 2,185,771 | +0.52(+1.33%) |
Apr 19, 2022 | 37.23 | 39.22 | 37.23 | 39.09 | 2,057,601 | +2.18(+5.91%) |
Apr 18, 2022 | 36.61 | 37.08 | 36.39 | 36.91 | 1,004,546 | +0.22(+0.60%) |
Apr 14, 2022 | 36.55 | 37.18 | 36.47 | 36.69 | 1,078,357 | +0.00(+0.00%) |
Apr 13, 2022 | 36.05 | 36.91 | 36.05 | 36.69 | 903,136 | +0.43(+1.19%) |
Apr 12, 2022 | 36.91 | 37.56 | 35.95 | 36.26 | 1,087,164 | -0.45(-1.23%) |
Apr 11, 2022 | 36.28 | 37.59 | 36.14 | 36.71 | 1,497,201 | +0.31(+0.84%) |
Apr 08, 2022 | 35.35 | 36.97 | 35.35 | 36.40 | 1,643,483 | +0.87(+2.46%) |
Apr 07, 2022 | 34.78 | 35.83 | 34.36 | 35.53 | 2,063,335 | +0.53(+1.51%) |
Apr 06, 2022 | 34.91 | 35.35 | 34.53 | 35.00 | 2,160,309 | -0.37(-1.03%) |
Apr 05, 2022 | 36.66 | 37.20 | 35.31 | 35.36 | 2,740,367 | -1.90(-5.10%) |
Apr 04, 2022 | 37.16 | 37.38 | 36.56 | 37.27 | 1,173,986 | +0.04(+0.10%) |
Apr 01, 2022 | 38.03 | 38.27 | 36.85 | 37.23 | 1,332,226 | -0.61(-1.62%) |
Mar 31, 2022 | 38.10 | 38.63 | 37.80 | 37.84 | 1,296,160 | -0.54(-1.40%) |
Mar 30, 2022 | 38.42 | 38.84 | 38.27 | 38.38 | 1,199,234 | -0.33(-0.84%) |
Mar 29, 2022 | 38.10 | 38.92 | 38.04 | 38.71 | 1,632,031 | +1.14(+3.04%) |
Mar 28, 2022 | 36.99 | 37.58 | 36.77 | 37.56 | 1,040,834 | +0.48(+1.30%) |
Mar 25, 2022 | 36.61 | 37.10 | 36.23 | 37.08 | 1,325,240 | +0.44(+1.21%) |
Mar 24, 2022 | 36.50 | 36.77 | 35.91 | 36.64 | 1,789,907 | +0.36(+0.98%) |
Mar 23, 2022 | 37.96 | 38.02 | 36.29 | 36.29 | 2,233,303 | -2.04(-5.31%) |
Mar 22, 2022 | 38.31 | 38.87 | 38.09 | 38.32 | 1,616,818 | +0.44(+1.17%) |
Mar 21, 2022 | 38.96 | 39.25 | 37.62 | 37.88 | 2,895,664 | -0.87(-2.26%) |
Mar 18, 2022 | 37.53 | 39.12 | 37.06 | 38.75 | 2,564,404 | +1.20(+3.20%) |
Mar 17, 2022 | 37.42 | 38.16 | 37.19 | 37.55 | 1,866,340 | -0.33(-0.86%) |
Mar 16, 2022 | 37.20 | 38.73 | 36.86 | 37.88 | 2,083,160 | +1.34(+3.68%) |
Mar 15, 2022 | 36.46 | 37.05 | 36.15 | 36.54 | 1,194,974 | +0.12(+0.32%) |
Mar 14, 2022 | 37.38 | 38.34 | 36.04 | 36.42 | 2,228,403 | -0.57(-1.53%) |
Mar 11, 2022 | 37.70 | 38.00 | 36.87 | 36.99 | 1,831,982 | -0.28(-0.75%) |
Mar 10, 2022 | 36.69 | 37.41 | 36.51 | 37.27 | 1,873,473 | -0.27(-0.72%) |
Mar 09, 2022 | 36.80 | 37.93 | 36.43 | 37.53 | 1,792,349 | +1.77(+4.94%) |
Mar 08, 2022 | 35.13 | 36.95 | 35.00 | 35.77 | 2,647,491 | +0.61(+1.72%) |
Mar 07, 2022 | 36.88 | 37.28 | 34.68 | 35.16 | 3,534,185 | -2.25(-6.01%) |
Mar 04, 2022 | 38.97 | 38.97 | 36.68 | 37.41 | 2,908,669 | -2.34(-5.90%) |
Mar 03, 2022 | 39.61 | 40.18 | 39.19 | 39.75 | 1,375,554 | +0.07(+0.17%) |
Mar 02, 2022 | 38.46 | 39.96 | 38.42 | 39.69 | 1,844,044 | +1.25(+3.25%) |
Mar 01, 2022 | 39.51 | 39.80 | 38.23 | 38.44 | 1,737,125 | -1.23(-3.10%) |
Feb 28, 2022 | 39.08 | 39.68 | 38.69 | 39.67 | 1,882,970 | +0.44(+1.13%) |
Feb 25, 2022 | 38.29 | 39.34 | 38.64 | 39.23 | 1,675,673 | +0.83(+2.17%) |
Feb 24, 2022 | 37.21 | 38.49 | 37.05 | 38.39 | 1,676,439 | -0.43(-1.11%) |
Feb 23, 2022 | 39.52 | 39.96 | 38.77 | 38.82 | 1,990,608 | -0.10(-0.25%) |
Feb 22, 2022 | 39.59 | 40.50 | 38.63 | 38.92 | 2,375,465 | -1.27(-3.17%) |
Feb 18, 2022 | 40.19 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.09 | 40.64 | 39.90 | 40.01 | 1,358,406 | -0.45(-1.11%) |
Feb 16, 2022 | 39.92 | 40.75 | 39.85 | 40.46 | 1,732,015 | +0.23(+0.57%) |
Feb 15, 2022 | 39.43 | 40.82 | 39.43 | 40.23 | 1,729,609 | +1.04(+2.66%) |
Feb 14, 2022 | 40.01 | 40.40 | 38.98 | 39.19 | 2,039,278 | -0.73(-1.82%) |
Feb 11, 2022 | 40.79 | 40.88 | 39.43 | 39.91 | 2,351,553 | -0.82(-2.02%) |
Feb 10, 2022 | 40.88 | 42.53 | 40.63 | 40.74 | 3,370,576 | -0.72(-1.73%) |
Feb 09, 2022 | 40.27 | 41.92 | 39.97 | 41.45 | 4,266,089 | +1.53(+3.83%) |
Feb 08, 2022 | 38.25 | 39.96 | 36.84 | 39.92 | 10,023,404 | +5.37(+15.53%) |
Feb 07, 2022 | 34.46 | 35.34 | 33.96 | 34.56 | 3,117,028 | +0.35(+1.04%) |
Feb 04, 2022 | 33.72 | 34.55 | 33.42 | 34.20 | 3,126,148 | +0.14(+0.42%) |
Feb 03, 2022 | 34.25 | 33.88 | 34.06 | 3,724,171 | -0.74(-2.12%) | |
Feb 02, 2022 | 34.88 | 35.31 | 34.07 | 34.80 | 1,694,678 | +0.43(+1.25%) |
Feb 01, 2022 | 33.81 | 34.37 | 33.28 | 34.36 | 1,986,553 | +1.29(+3.91%) |
Jan 31, 2022 | 32.05 | 33.12 | 33.07 | 1,770,748 | +0.79(+2.46%) | |
Jan 28, 2022 | 31.77 | 32.35 | 31.26 | 32.28 | 1,439,788 | +0.35(+1.11%) |
Jan 27, 2022 | 32.86 | 33.28 | 31.68 | 31.93 | 1,984,039 | -0.64(-1.97%) |
Jan 26, 2022 | 32.99 | 33.56 | 32.45 | 32.57 | 2,265,165 | -0.20(-0.61%) |
Jan 25, 2022 | 32.17 | 33.22 | 31.70 | 32.77 | 1,576,683 | -0.21(-0.64%) |
Jan 24, 2022 | 31.43 | 33.09 | 30.73 | 32.98 | 2,767,155 | +0.99(+3.08%) |
Jan 21, 2022 | 32.66 | 32.91 | 31.96 | 31.99 | 2,282,910 | -0.84(-2.56%) |
Jan 20, 2022 | 33.92 | 34.30 | 32.74 | 32.83 | 2,064,051 | -1.17(-3.43%) |
Jan 19, 2022 | 34.58 | 34.73 | 33.90 | 34.00 | 1,975,057 | -0.32(-0.92%) |
Jan 18, 2022 | 36.12 | 36.21 | 34.12 | 34.32 | 2,408,230 | -2.21(-6.05%) |
Jan 14, 2022 | 36.53 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.61 | 37.18 | 36.48 | 36.66 | 931,743 | +0.13(+0.37%) |
Jan 12, 2022 | 37.37 | 37.45 | 36.37 | 36.53 | 1,330,288 | -0.59(-1.60%) |
Jan 11, 2022 | 36.90 | 37.21 | 36.43 | 37.12 | 2,104,040 | -0.23(-0.61%) |
Jan 10, 2022 | 37.81 | 37.88 | 36.44 | 37.35 | 2,295,251 | -0.64(-1.69%) |
Jan 07, 2022 | 37.43 | 38.08 | 36.69 | 37.99 | 1,842,429 | +0.81(+2.19%) |
Jan 06, 2022 | 37.01 | 37.35 | 36.28 | 37.18 | 1,665,251 | +0.40(+1.09%) |
Jan 05, 2022 | 37.31 | 38.21 | 36.66 | 36.78 | 1,925,769 | -0.56(-1.51%) |
Jan 04, 2022 | 36.43 | 37.49 | 36.43 | 37.34 | 1,523,808 | +1.27(+3.53%) |
Jan 03, 2022 | 36.24 | 36.49 | 35.93 | 36.07 | 1,200,790 | +0.01(+0.03%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.52 | 36.06 | 859,481 | +0.04(+0.11%) |
Dec 30, 2021 | 35.76 | 36.37 | 35.76 | 36.02 | 1,243,168 | +0.26(+0.72%) |
Dec 29, 2021 | 35.59 | 35.95 | 35.41 | 35.76 | 962,207 | +0.13(+0.38%) |
Dec 28, 2021 | 34.86 | 35.83 | 34.83 | 35.63 | 4,238,940 | +0.80(+2.31%) |
Dec 27, 2021 | 34.78 | 34.96 | 34.31 | 34.82 | 1,216,314 | +0.15(+0.44%) |
Dec 23, 2021 | 33.95 | 35.16 | 33.83 | 34.67 | 2,865,072 | +0.79(+2.34%) |
Dec 22, 2021 | 33.68 | 34.19 | 33.60 | 33.88 | 2,035,561 | +0.15(+0.45%) |
Dec 21, 2021 | 33.67 | 33.95 | 33.35 | 33.72 | 1,712,191 | +0.16(+0.48%) |
Dec 20, 2021 | 34.52 | 34.64 | 32.96 | 33.56 | 1,996,705 | -1.27(-3.65%) |
Dec 17, 2021 | 35.11 | 35.43 | 34.44 | 34.83 | 3,036,150 | -0.57(-1.62%) |
Dec 16, 2021 | 36.55 | 36.71 | 35.19 | 35.41 | 2,189,749 | -0.88(-2.43%) |
Dec 15, 2021 | 36.36 | 36.64 | 35.62 | 36.29 | 2,297,971 | +0.11(+0.29%) |
Dec 14, 2021 | 36.26 | 36.79 | 35.50 | 36.18 | 3,500,326 | -0.69(-1.87%) |
Dec 13, 2021 | 40.29 | 42.08 | 36.77 | 36.87 | 21,859,914 | +1.66(+4.70%) |
Dec 10, 2021 | 35.77 | 35.86 | 34.74 | 35.22 | 1,182,561 | -0.20(-0.57%) |
Dec 09, 2021 | 35.72 | 36.12 | 35.30 | 35.42 | 1,043,564 | -0.86(-2.37%) |
Dec 08, 2021 | 36.72 | 36.72 | 36.06 | 36.28 | 1,062,418 | -0.40(-1.10%) |
Dec 07, 2021 | 36.31 | 36.86 | 36.15 | 36.68 | 944,067 | +0.77(+2.16%) |
Dec 06, 2021 | 35.11 | 36.44 | 34.84 | 35.90 | 2,160,533 | +1.11(+3.20%) |
Dec 03, 2021 | 35.56 | 35.87 | 34.54 | 34.79 | 1,144,044 | -0.83(-2.33%) |
Dec 02, 2021 | 35.25 | 35.95 | 35.10 | 35.62 | 1,267,215 | +0.71(+2.05%) |
Dec 01, 2021 | 35.62 | 36.26 | 34.88 | 34.90 | 1,265,784 | +0.00(+0.00%) |
Nov 30, 2021 | 35.65 | 35.81 | 33.93 | 34.90 | 1,661,623 | -0.99(-2.76%) |
Nov 29, 2021 | 36.21 | 36.32 | 35.28 | 35.90 | 964,172 | +0.26(+0.72%) |
Nov 26, 2021 | 35.63 | 35.99 | 35.07 | 35.64 | 828,895 | -1.34(-3.63%) |
Nov 24, 2021 | 37.05 | 37.12 | 36.66 | 36.98 | 1,025,499 | -0.48(-1.27%) |
Nov 23, 2021 | 37.45 | 37.87 | 36.70 | 37.46 | 1,528,474 | +0.08(+0.20%) |
Nov 22, 2021 | 35.83 | 37.54 | 35.49 | 37.38 | 1,727,046 | +1.75(+4.92%) |
Nov 19, 2021 | 35.99 | 36.43 | 35.41 | 35.63 | 894,115 | -0.55(-1.53%) |
Nov 18, 2021 | 36.31 | 36.30 | 35.59 | 36.18 | 791,756 | -0.01(-0.03%) |
Nov 17, 2021 | 37.06 | 37.19 | 36.12 | 36.19 | 1,683,326 | -0.72(-1.96%) |
Nov 16, 2021 | 36.85 | 36.96 | 36.32 | 36.91 | 981,388 | +0.07(+0.18%) |
Nov 15, 2021 | 37.03 | 37.51 | 36.78 | 36.85 | 912,367 | +0.27(+0.73%) |
Nov 12, 2021 | 36.04 | 36.58 | 35.97 | 36.58 | 862,605 | +0.67(+1.86%) |
Nov 11, 2021 | 35.54 | 36.09 | 35.31 | 35.91 | 1,863,107 | +0.51(+1.43%) |
Nov 10, 2021 | 35.64 | 35.41 | 960,763 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.21 | 36.59 | 35.52 | 35.90 | 985,541 | -0.18(-0.50%) |
Nov 08, 2021 | 36.37 | 36.54 | 35.89 | 36.08 | 1,297,268 | -0.24(-0.66%) |
Nov 05, 2021 | 36.28 | 36.98 | 36.15 | 36.31 | 1,315,864 | +0.30(+0.85%) |
Nov 04, 2021 | 37.43 | 37.61 | 35.93 | 36.01 | 1,386,814 | -1.39(-3.72%) |
Nov 03, 2021 | 36.36 | 37.84 | 36.31 | 37.40 | 1,379,023 | +0.77(+2.11%) |
Nov 02, 2021 | 37.98 | 38.40 | 36.46 | 36.63 | 1,949,650 | -1.30(-3.42%) |
Nov 01, 2021 | 37.98 | 37.29 | 36.80 | 37.92 | 6,032,932 | +3.15(+9.07%) |
Oct 29, 2021 | 35.10 | 35.43 | 34.74 | 34.77 | 1,839,315 | -0.49(-1.38%) |
Oct 28, 2021 | 35.61 | 35.69 | 34.85 | 35.26 | 1,782,684 | +0.26(+0.74%) |
Oct 27, 2021 | 34.44 | 36.97 | 34.30 | 35.00 | 7,373,854 | +1.20(+3.55%) |
Oct 26, 2021 | 35.24 | 33.77 | 33.80 | 2,757,578 | -1.41(-4.01%) | |
Oct 25, 2021 | 35.45 | 35.59 | 34.92 | 35.21 | 1,961,840 | +0.05(+0.14%) |
Oct 22, 2021 | 35.17 | 35.54 | 34.96 | 35.16 | 1,474,811 | +0.09(+0.24%) |
Oct 21, 2021 | 34.82 | 35.11 | 34.48 | 35.08 | 1,360,656 | +0.23(+0.66%) |
Oct 20, 2021 | 34.79 | 35.41 | 34.49 | 34.85 | 1,587,900 | -0.07(-0.19%) |
Oct 19, 2021 | 35.82 | 35.84 | 34.79 | 34.91 | 1,323,752 | -0.82(-2.29%) |
Oct 18, 2021 | 35.09 | 36.05 | 34.90 | 35.73 | 1,182,109 | +0.18(+0.51%) |
Oct 15, 2021 | 36.28 | 36.47 | 35.53 | 35.55 | 1,278,314 | -0.33(-0.93%) |
Oct 14, 2021 | 34.83 | 36.56 | 34.34 | 35.89 | 3,618,523 | +1.13(+3.26%) |
Oct 13, 2021 | 35.03 | 35.12 | 34.35 | 34.75 | 1,017,578 | -0.32(-0.92%) |
Oct 12, 2021 | 35.30 | 35.66 | 34.86 | 35.08 | 1,584,304 | -0.15(-0.43%) |
Oct 11, 2021 | 35.52 | 35.83 | 35.19 | 35.23 | 1,353,288 | -0.24(-0.67%) |
Oct 08, 2021 | 34.72 | 35.79 | 34.59 | 35.47 | 1,320,909 | +0.79(+2.28%) |
Oct 07, 2021 | 34.74 | 35.23 | 34.59 | 34.68 | 1,419,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.39 | 34.43 | 33.65 | 34.30 | 2,196,425 | -0.56(-1.61%) |
Oct 05, 2021 | 35.33 | 35.69 | 34.79 | 34.87 | 2,442,456 | -0.38(-1.08%) |
Oct 04, 2021 | 35.34 | 35.63 | 34.94 | 35.25 | 1,359,496 | +0.15(+0.43%) |
Oct 01, 2021 | 35.09 | 35.32 | 34.51 | 35.09 | 1,472,313 | +0.21(+0.60%) |
Sep 30, 2021 | 35.82 | 35.95 | 34.84 | 34.89 | 1,620,304 | -1.00(-2.79%) |
Sep 29, 2021 | 36.32 | 36.56 | 35.70 | 35.89 | 863,228 | -0.20(-0.55%) |
Sep 28, 2021 | 36.57 | 37.16 | 35.90 | 36.09 | 1,415,681 | -0.30(-0.81%) |
Sep 27, 2021 | 36.48 | 36.88 | 36.22 | 36.38 | 1,046,417 | +0.22(+0.61%) |
Sep 24, 2021 | 36.38 | 36.38 | 36.11 | 36.16 | 882,491 | -0.37(-1.02%) |
Sep 23, 2021 | 36.30 | 36.71 | 36.19 | 36.53 | 1,522,584 | +0.61(+1.70%) |
Sep 22, 2021 | 35.48 | 36.19 | 35.25 | 35.92 | 1,506,984 | +0.82(+2.33%) |
Sep 21, 2021 | 35.75 | 35.75 | 34.89 | 35.10 | 1,525,326 | -0.30(-0.83%) |
Sep 20, 2021 | 35.16 | 35.97 | 34.92 | 35.40 | 2,011,659 | -0.65(-1.80%) |
Sep 17, 2021 | 36.26 | 36.40 | 35.75 | 36.05 | 2,576,618 | -0.42(-1.15%) |
Sep 16, 2021 | 36.85 | 37.05 | 36.35 | 36.47 | 1,265,141 | -0.49(-1.31%) |
Sep 15, 2021 | 36.18 | 37.12 | 35.92 | 36.95 | 1,172,021 | +0.96(+2.67%) |
Sep 14, 2021 | 36.13 | 36.13 | 35.62 | 35.99 | 1,090,346 | +0.01(+0.03%) |
Sep 13, 2021 | 35.73 | 36.05 | 35.33 | 35.98 | 1,538,915 | +0.63(+1.78%) |
Sep 10, 2021 | 35.64 | 36.10 | 35.33 | 35.35 | 1,490,844 | -0.04(-0.11%) |
Sep 09, 2021 | 35.08 | 35.90 | 34.97 | 35.39 | 1,075,150 | +0.18(+0.51%) |
Sep 08, 2021 | 36.31 | 36.31 | 35.01 | 35.21 | 1,917,386 | -1.28(-3.51%) |
Sep 07, 2021 | 37.20 | 37.30 | 36.43 | 36.49 | 1,236,666 | -0.67(-1.81%) |
Sep 03, 2021 | 37.21 | 37.48 | 37.06 | 37.16 | 667,108 | -0.24(-0.63%) |
Sep 02, 2021 | 37.82 | 37.96 | 37.35 | 37.40 | 847,818 | -0.43(-1.13%) |