Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.76 | 37.85 | 37.11 | 37.26 | 508,589 | -0.61(-1.60%) |
Aug 30, 2022 | 38.60 | 38.73 | 37.77 | 37.86 | 310,555 | -0.83(-2.13%) |
Aug 29, 2022 | 38.86 | 39.01 | 38.40 | 38.69 | 354,125 | -0.41(-1.06%) |
Aug 26, 2022 | 39.29 | 39.49 | 39.04 | 39.10 | 290,757 | -0.17(-0.44%) |
Aug 25, 2022 | 39.22 | 39.60 | 39.10 | 39.27 | 404,391 | +0.08(+0.21%) |
Aug 24, 2022 | 39.65 | 39.65 | 38.85 | 39.19 | 313,662 | -0.35(-0.88%) |
Aug 23, 2022 | 40.07 | 40.18 | 39.43 | 39.54 | 233,919 | -0.44(-1.10%) |
Aug 22, 2022 | 40.59 | 40.64 | 39.77 | 39.98 | 297,715 | -0.94(-2.31%) |
Aug 19, 2022 | 40.98 | 41.14 | 40.69 | 40.93 | 278,246 | +0.03(+0.07%) |
Aug 18, 2022 | 41.26 | 41.26 | 40.76 | 40.90 | 328,507 | +0.13(+0.31%) |
Aug 17, 2022 | 40.49 | 40.83 | 40.49 | 40.77 | 345,559 | +0.00(+0.00%) |
Aug 16, 2022 | 40.37 | 40.86 | 40.16 | 40.77 | 356,044 | +0.66(+1.65%) |
Aug 15, 2022 | 39.77 | 40.17 | 39.53 | 40.11 | 284,555 | +0.32(+0.80%) |
Aug 12, 2022 | 39.07 | 39.87 | 38.97 | 39.79 | 277,639 | +0.79(+2.03%) |
Aug 11, 2022 | 39.53 | 39.53 | 38.98 | 39.00 | 231,769 | -0.24(-0.60%) |
Aug 10, 2022 | 39.22 | 39.48 | 39.22 | 39.23 | 364,557 | +0.22(+0.56%) |
Aug 09, 2022 | 38.63 | 39.11 | 38.63 | 39.02 | 353,066 | +0.39(+1.01%) |
Aug 08, 2022 | 38.54 | 38.75 | 38.25 | 38.63 | 498,195 | +0.43(+1.12%) |
Aug 05, 2022 | 39.17 | 39.17 | 37.75 | 38.20 | 437,007 | -0.86(-2.21%) |
Aug 04, 2022 | 38.34 | 39.30 | 38.06 | 39.06 | 702,572 | +0.86(+2.26%) |
Aug 03, 2022 | 37.43 | 38.34 | 37.23 | 38.20 | 527,341 | -0.81(-2.07%) |
Aug 02, 2022 | 38.99 | 39.33 | 38.70 | 39.01 | 488,393 | +0.24(+0.61%) |
Aug 01, 2022 | 38.27 | 38.81 | 37.89 | 38.77 | 468,340 | +0.40(+1.04%) |
Jul 29, 2022 | 38.24 | 38.64 | 38.24 | 38.37 | 335,648 | -0.04(-0.09%) |
Jul 28, 2022 | 38.13 | 38.43 | 37.66 | 38.41 | 223,166 | +0.93(+2.47%) |
Jul 27, 2022 | 37.59 | 37.66 | 37.17 | 37.48 | 367,135 | -0.20(-0.53%) |
Jul 26, 2022 | 37.60 | 38.07 | 37.51 | 37.68 | 401,519 | +0.28(+0.75%) |
Jul 25, 2022 | 36.89 | 37.54 | 36.81 | 37.40 | 407,047 | +0.34(+0.91%) |
Jul 22, 2022 | 37.15 | 37.44 | 36.68 | 37.06 | 503,730 | +0.05(+0.12%) |
Jul 21, 2022 | 37.14 | 37.14 | 36.64 | 37.02 | 365,392 | -0.53(-1.40%) |
Jul 20, 2022 | 38.35 | 38.35 | 37.41 | 37.55 | 454,568 | -0.60(-1.57%) |
Jul 19, 2022 | 37.87 | 38.30 | 37.76 | 38.15 | 364,541 | +0.25(+0.67%) |
Jul 18, 2022 | 38.34 | 38.38 | 37.86 | 37.89 | 280,609 | -0.42(-1.09%) |
Jul 15, 2022 | 38.30 | 38.48 | 37.73 | 38.31 | 374,687 | +0.29(+0.76%) |
Jul 14, 2022 | 37.75 | 38.18 | 37.74 | 38.02 | 337,879 | -0.33(-0.85%) |
Jul 13, 2022 | 38.37 | 38.58 | 37.95 | 38.34 | 318,780 | -0.10(-0.26%) |
Jul 12, 2022 | 38.47 | 38.93 | 38.20 | 38.44 | 287,392 | -0.16(-0.42%) |
Jul 11, 2022 | 38.27 | 38.69 | 38.05 | 38.61 | 334,066 | +0.34(+0.88%) |
Jul 08, 2022 | 38.84 | 38.84 | 38.07 | 38.27 | 351,018 | -0.42(-1.08%) |
Jul 07, 2022 | 38.99 | 39.26 | 38.68 | 38.69 | 322,225 | -0.25(-0.65%) |
Jul 06, 2022 | 38.19 | 39.56 | 38.19 | 38.94 | 475,205 | +0.54(+1.39%) |
Jul 05, 2022 | 40.48 | 40.52 | 37.71 | 38.41 | 677,411 | -2.27(-5.58%) |
Jul 01, 2022 | 39.50 | 40.86 | 39.44 | 40.68 | 532,222 | +1.17(+2.96%) |
Jun 30, 2022 | 38.82 | 39.82 | 38.67 | 39.51 | 836,049 | +0.62(+1.59%) |
Jun 29, 2022 | 39.63 | 39.92 | 38.89 | 38.89 | 584,678 | -0.45(-1.13%) |
Jun 28, 2022 | 38.73 | 39.37 | 38.64 | 39.33 | 534,889 | +0.74(+1.91%) |
Jun 27, 2022 | 37.88 | 38.69 | 37.64 | 38.60 | 467,681 | +0.96(+2.56%) |
Jun 24, 2022 | 37.22 | 38.15 | 37.22 | 37.64 | 851,371 | +0.43(+1.15%) |
Jun 23, 2022 | 36.68 | 37.35 | 36.68 | 37.21 | 331,522 | +0.51(+1.39%) |
Jun 22, 2022 | 35.78 | 37.02 | 35.78 | 36.70 | 426,101 | +0.76(+2.12%) |
Jun 21, 2022 | 36.22 | 36.40 | 35.78 | 35.94 | 569,236 | -0.28(-0.78%) |
Jun 17, 2022 | 37.18 | 37.48 | 36.17 | 36.22 | 1,101,906 | -0.35(-0.97%) |
Jun 16, 2022 | 36.57 | 36.87 | 36.27 | 36.57 | 598,400 | -0.51(-1.37%) |
Jun 15, 2022 | 36.96 | 37.52 | 36.74 | 37.08 | 533,213 | +0.33(+0.89%) |
Jun 14, 2022 | 37.55 | 38.19 | 36.35 | 36.76 | 767,937 | -0.67(-1.80%) |
Jun 13, 2022 | 38.72 | 39.30 | 37.20 | 37.43 | 870,156 | -1.51(-3.87%) |
Jun 10, 2022 | 38.19 | 39.13 | 38.15 | 38.94 | 429,731 | +0.49(+1.28%) |
Jun 09, 2022 | 38.71 | 39.30 | 38.31 | 38.44 | 524,486 | -0.33(-0.84%) |
Jun 08, 2022 | 39.06 | 39.27 | 38.74 | 38.77 | 460,156 | -0.52(-1.32%) |
Jun 07, 2022 | 39.14 | 39.42 | 38.94 | 39.29 | 373,871 | +0.15(+0.39%) |
Jun 06, 2022 | 39.36 | 39.36 | 38.97 | 39.13 | 502,160 | +0.05(+0.14%) |
Jun 03, 2022 | 39.12 | 39.32 | 38.95 | 39.08 | 330,291 | -0.09(-0.23%) |
Jun 02, 2022 | 39.49 | 39.49 | 38.57 | 39.17 | 293,807 | -0.06(-0.16%) |
Jun 01, 2022 | 39.59 | 39.63 | 39.12 | 39.23 | 403,324 | -0.21(-0.53%) |
May 31, 2022 | 39.57 | 39.88 | 39.17 | 39.44 | 484,881 | -0.52(-1.30%) |
May 27, 2022 | 39.50 | 39.99 | 39.43 | 39.96 | 433,438 | +0.30(+0.76%) |
May 26, 2022 | 39.88 | 40.07 | 39.64 | 39.66 | 339,471 | +0.03(+0.07%) |
May 25, 2022 | 39.31 | 39.85 | 39.15 | 39.63 | 607,635 | +0.56(+1.43%) |
May 24, 2022 | 39.11 | 39.29 | 38.47 | 39.08 | 597,307 | +0.05(+0.14%) |
May 23, 2022 | 39.19 | 39.38 | 38.71 | 39.02 | 460,627 | +0.22(+0.56%) |
May 20, 2022 | 38.74 | 39.07 | 38.27 | 38.81 | 422,437 | -0.13(-0.32%) |
May 19, 2022 | 39.15 | 39.18 | 38.52 | 38.93 | 616,307 | -0.44(-1.12%) |
May 18, 2022 | 39.55 | 40.40 | 39.18 | 39.37 | 711,035 | +0.11(+0.27%) |
May 17, 2022 | 39.30 | 39.34 | 38.39 | 39.27 | 251,231 | +0.27(+0.69%) |
May 16, 2022 | 38.69 | 39.09 | 38.49 | 39.00 | 486,760 | +0.44(+1.14%) |
May 13, 2022 | 38.49 | 38.79 | 37.70 | 38.56 | 474,368 | +0.27(+0.70%) |
May 12, 2022 | 38.67 | 38.73 | 37.61 | 38.29 | 468,537 | -0.20(-0.51%) |
May 11, 2022 | 38.25 | 38.96 | 37.92 | 38.48 | 607,397 | +0.49(+1.28%) |
May 10, 2022 | 38.20 | 38.74 | 37.24 | 38.00 | 463,329 | -0.10(-0.26%) |
May 09, 2022 | 37.16 | 38.54 | 37.03 | 38.10 | 609,608 | +0.60(+1.61%) |
May 06, 2022 | 36.65 | 37.64 | 36.65 | 37.49 | 550,702 | +0.76(+2.08%) |
May 05, 2022 | 37.12 | 37.43 | 36.49 | 36.73 | 577,677 | -0.78(-2.08%) |
May 04, 2022 | 36.22 | 37.63 | 36.22 | 37.51 | 676,943 | +1.42(+3.94%) |
May 03, 2022 | 36.15 | 36.59 | 35.71 | 36.09 | 497,666 | +0.09(+0.25%) |
May 02, 2022 | 36.65 | 36.89 | 35.44 | 36.00 | 466,550 | -0.47(-1.28%) |
Apr 29, 2022 | 37.76 | 37.84 | 36.37 | 36.47 | 458,618 | -1.43(-3.77%) |
Apr 28, 2022 | 38.22 | 38.45 | 37.85 | 37.90 | 355,779 | -0.02(-0.05%) |
Apr 27, 2022 | 38.38 | 38.92 | 37.92 | 37.92 | 467,439 | -0.61(-1.59%) |
Apr 26, 2022 | 38.78 | 39.54 | 38.46 | 38.53 | 519,892 | -0.31(-0.81%) |
Apr 25, 2022 | 40.24 | 40.43 | 38.39 | 38.84 | 528,473 | -1.38(-3.42%) |
Apr 22, 2022 | 40.15 | 40.51 | 39.90 | 40.22 | 447,756 | +0.03(+0.07%) |
Apr 21, 2022 | 40.21 | 40.67 | 40.09 | 40.19 | 415,739 | -0.13(-0.31%) |
Apr 20, 2022 | 40.58 | 40.84 | 40.30 | 40.32 | 354,722 | +0.10(+0.25%) |
Apr 19, 2022 | 40.38 | 40.86 | 40.18 | 40.22 | 584,071 | +0.19(+0.47%) |
Apr 18, 2022 | 40.10 | 40.30 | 39.67 | 40.03 | 427,744 | -0.03(-0.07%) |
Apr 14, 2022 | 40.07 | 40.50 | 40.05 | 40.06 | 328,126 | +0.04(+0.11%) |
Apr 13, 2022 | 40.65 | 40.79 | 39.65 | 40.01 | 532,995 | -0.60(-1.48%) |
Apr 12, 2022 | 40.16 | 40.86 | 40.13 | 40.61 | 641,297 | +0.40(+0.98%) |
Apr 11, 2022 | 41.35 | 41.77 | 40.14 | 40.22 | 711,758 | -1.07(-2.59%) |
Apr 08, 2022 | 41.59 | 41.72 | 41.09 | 41.29 | 704,110 | -0.11(-0.26%) |
Apr 07, 2022 | 41.83 | 41.89 | 41.10 | 41.40 | 587,433 | -0.34(-0.82%) |
Apr 06, 2022 | 41.43 | 41.86 | 41.37 | 41.74 | 632,306 | +0.47(+1.13%) |
Apr 05, 2022 | 40.85 | 41.68 | 40.85 | 41.27 | 468,236 | +0.42(+1.03%) |
Apr 04, 2022 | 41.06 | 41.06 | 40.50 | 40.85 | 413,429 | -0.28(-0.68%) |
Apr 01, 2022 | 40.58 | 41.26 | 40.44 | 41.13 | 528,988 | +0.54(+1.33%) |
Mar 31, 2022 | 40.83 | 41.21 | 40.39 | 40.59 | 543,862 | -0.37(-0.90%) |
Mar 30, 2022 | 40.79 | 41.19 | 40.72 | 40.96 | 344,264 | +0.16(+0.40%) |
Mar 29, 2022 | 40.78 | 40.87 | 40.20 | 40.79 | 493,496 | +0.34(+0.84%) |
Mar 28, 2022 | 40.11 | 40.68 | 39.97 | 40.45 | 405,244 | +0.13(+0.33%) |
Mar 25, 2022 | 39.25 | 40.34 | 39.19 | 40.32 | 280,052 | +1.13(+2.89%) |
Mar 24, 2022 | 39.47 | 39.68 | 39.05 | 39.18 | 286,972 | -0.22(-0.55%) |
Mar 23, 2022 | 39.58 | 39.79 | 39.20 | 39.40 | 448,517 | -0.31(-0.79%) |
Mar 22, 2022 | 40.17 | 40.17 | 39.39 | 39.72 | 430,147 | -0.29(-0.72%) |
Mar 21, 2022 | 39.42 | 40.55 | 39.19 | 40.00 | 517,474 | +0.73(+1.85%) |
Mar 18, 2022 | 40.08 | 40.08 | 38.90 | 39.27 | 1,662,143 | -0.51(-1.29%) |
Mar 17, 2022 | 40.12 | 40.46 | 39.70 | 39.79 | 631,020 | -0.65(-1.60%) |
Mar 16, 2022 | 40.74 | 40.75 | 40.04 | 40.43 | 758,236 | -0.42(-1.03%) |
Mar 15, 2022 | 41.15 | 41.21 | 40.52 | 40.86 | 485,841 | -0.07(-0.18%) |
Mar 14, 2022 | 41.03 | 41.14 | 40.62 | 40.93 | 451,864 | +0.05(+0.11%) |
Mar 11, 2022 | 40.92 | 41.32 | 40.71 | 40.88 | 317,860 | -0.17(-0.42%) |
Mar 10, 2022 | 40.31 | 41.19 | 40.21 | 41.05 | 412,904 | +0.48(+1.17%) |
Mar 09, 2022 | 41.07 | 41.08 | 40.43 | 40.58 | 392,774 | -0.20(-0.49%) |
Mar 08, 2022 | 41.87 | 42.04 | 40.78 | 40.78 | 498,856 | -0.99(-2.37%) |
Mar 07, 2022 | 42.03 | 42.16 | 41.34 | 41.76 | 536,789 | +0.00(+0.00%) |
Mar 04, 2022 | 40.48 | 41.82 | 40.22 | 41.76 | 510,239 | +1.09(+2.67%) |
Mar 03, 2022 | 40.09 | 40.76 | 39.92 | 40.68 | 554,527 | +0.63(+1.57%) |
Mar 02, 2022 | 39.73 | 40.31 | 39.54 | 40.05 | 459,356 | +0.47(+1.18%) |
Mar 01, 2022 | 40.15 | 40.71 | 39.14 | 39.58 | 479,650 | -0.54(-1.34%) |
Feb 28, 2022 | 39.60 | 40.24 | 39.36 | 40.12 | 670,662 | +0.20(+0.50%) |
Feb 25, 2022 | 39.18 | 40.15 | 38.83 | 39.92 | 658,374 | +0.91(+2.33%) |
Feb 24, 2022 | 37.67 | 39.13 | 37.67 | 39.01 | 557,962 | +0.91(+2.38%) |
Feb 23, 2022 | 38.02 | 39.01 | 38.02 | 38.11 | 649,498 | -0.10(-0.26%) |
Feb 22, 2022 | 38.47 | 38.64 | 37.98 | 38.20 | 513,492 | -0.13(-0.33%) |
Feb 18, 2022 | 38.33 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.95 | 38.47 | 37.56 | 38.47 | 287,036 | +0.40(+1.04%) |
Feb 16, 2022 | 38.24 | 38.56 | 37.91 | 38.07 | 574,248 | -0.26(-0.67%) |
Feb 15, 2022 | 38.42 | 38.89 | 38.15 | 38.33 | 280,834 | +0.12(+0.33%) |
Feb 14, 2022 | 38.51 | 38.69 | 37.99 | 38.20 | 466,145 | -0.20(-0.51%) |
Feb 11, 2022 | 38.38 | 38.82 | 38.10 | 38.40 | 457,131 | +0.07(+0.19%) |
Feb 10, 2022 | 38.76 | 39.36 | 38.05 | 38.33 | 459,767 | -1.07(-2.71%) |
Feb 09, 2022 | 39.54 | 39.54 | 39.02 | 39.40 | 325,561 | -0.01(-0.02%) |
Feb 08, 2022 | 39.68 | 39.86 | 39.25 | 39.40 | 332,424 | -0.03(-0.07%) |
Feb 07, 2022 | 39.10 | 39.67 | 38.80 | 39.43 | 296,472 | +0.12(+0.32%) |
Feb 04, 2022 | 39.14 | 39.56 | 38.61 | 39.31 | 286,910 | -0.07(-0.18%) |
Feb 03, 2022 | 39.16 | 39.47 | 39.38 | 379,432 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.29 | 39.41 | 38.91 | 39.21 | 527,576 | -0.24(-0.61%) |
Feb 01, 2022 | 39.35 | 39.72 | 39.15 | 39.45 | 527,258 | -0.11(-0.27%) |
Jan 31, 2022 | 39.38 | 39.57 | 39.56 | 648,301 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.09 | 39.67 | 38.74 | 39.65 | 319,638 | +0.52(+1.34%) |
Jan 27, 2022 | 39.26 | 39.80 | 38.78 | 39.13 | 394,813 | -0.13(-0.34%) |
Jan 26, 2022 | 39.46 | 40.10 | 39.03 | 39.26 | 697,753 | -0.18(-0.45%) |
Jan 25, 2022 | 38.83 | 39.99 | 38.31 | 39.44 | 554,346 | +0.23(+0.59%) |
Jan 24, 2022 | 38.93 | 39.47 | 38.58 | 39.21 | 610,179 | +0.28(+0.71%) |
Jan 21, 2022 | 39.48 | 40.15 | 38.71 | 38.93 | 504,287 | -0.28(-0.70%) |
Jan 20, 2022 | 38.78 | 39.42 | 38.66 | 39.21 | 471,567 | +0.44(+1.15%) |
Jan 19, 2022 | 38.97 | 39.35 | 38.67 | 38.76 | 409,275 | -0.30(-0.77%) |
Jan 18, 2022 | 38.68 | 39.48 | 38.35 | 39.07 | 463,260 | +0.23(+0.60%) |
Jan 14, 2022 | 38.84 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 38.19 | 38.64 | 37.87 | 38.43 | 286,924 | +0.46(+1.22%) |
Jan 12, 2022 | 37.64 | 38.23 | 37.59 | 37.97 | 534,048 | +0.17(+0.45%) |
Jan 11, 2022 | 38.21 | 38.33 | 37.59 | 37.80 | 295,230 | -0.41(-1.07%) |
Jan 10, 2022 | 38.33 | 38.58 | 38.03 | 38.21 | 296,538 | -0.03(-0.07%) |
Jan 07, 2022 | 37.86 | 38.45 | 37.81 | 38.24 | 196,062 | +0.29(+0.77%) |
Jan 06, 2022 | 38.00 | 38.22 | 37.77 | 37.95 | 206,064 | +0.03(+0.07%) |
Jan 05, 2022 | 38.07 | 38.41 | 37.77 | 37.92 | 222,250 | -0.12(-0.30%) |
Jan 04, 2022 | 37.71 | 38.47 | 37.63 | 38.03 | 305,341 | +0.42(+1.11%) |
Jan 03, 2022 | 37.86 | 38.19 | 37.28 | 37.62 | 286,749 | -0.19(-0.49%) |
Dec 31, 2021 | 37.66 | 38.02 | 37.36 | 37.80 | 325,581 | +0.12(+0.31%) |
Dec 30, 2021 | 37.22 | 37.95 | 37.22 | 37.69 | 257,037 | +0.44(+1.17%) |
Dec 29, 2021 | 36.81 | 37.44 | 36.79 | 37.25 | 273,094 | +0.50(+1.36%) |
Dec 28, 2021 | 36.74 | 37.03 | 36.55 | 36.75 | 208,727 | -0.01(-0.02%) |
Dec 27, 2021 | 36.73 | 36.94 | 36.43 | 36.76 | 208,455 | +0.02(+0.05%) |
Dec 23, 2021 | 36.82 | 37.00 | 36.57 | 36.74 | 259,391 | +0.06(+0.17%) |
Dec 22, 2021 | 35.92 | 36.69 | 35.77 | 36.68 | 379,614 | +0.75(+2.08%) |
Dec 21, 2021 | 36.50 | 36.81 | 35.74 | 35.93 | 350,904 | -0.31(-0.86%) |
Dec 20, 2021 | 36.29 | 36.37 | 35.69 | 36.25 | 304,332 | -0.28(-0.76%) |
Dec 17, 2021 | 37.28 | 37.58 | 36.26 | 36.52 | 1,175,902 | -1.04(-2.77%) |
Dec 16, 2021 | 37.06 | 38.00 | 37.06 | 37.56 | 350,985 | +0.51(+1.37%) |
Dec 15, 2021 | 36.63 | 37.67 | 36.52 | 37.06 | 527,822 | +0.55(+1.51%) |
Dec 14, 2021 | 36.88 | 37.30 | 36.42 | 36.50 | 507,073 | -0.36(-0.97%) |
Dec 13, 2021 | 36.32 | 37.07 | 36.32 | 36.86 | 575,326 | +0.53(+1.44%) |
Dec 10, 2021 | 36.12 | 36.35 | 35.95 | 36.34 | 306,527 | +0.48(+1.34%) |
Dec 09, 2021 | 35.77 | 36.03 | 35.48 | 35.85 | 219,296 | -0.14(-0.40%) |
Dec 08, 2021 | 35.69 | 36.12 | 35.52 | 36.00 | 243,740 | +0.32(+0.90%) |
Dec 07, 2021 | 35.74 | 36.04 | 35.49 | 35.68 | 347,433 | -0.20(-0.55%) |
Dec 06, 2021 | 35.25 | 36.20 | 34.95 | 35.87 | 530,613 | +0.93(+2.65%) |
Dec 03, 2021 | 34.95 | 35.15 | 34.55 | 34.95 | 455,229 | +0.17(+0.49%) |
Dec 02, 2021 | 34.87 | 35.11 | 34.60 | 34.78 | 372,391 | +0.17(+0.49%) |
Dec 01, 2021 | 34.67 | 35.30 | 34.39 | 34.61 | 413,742 | +0.35(+1.01%) |
Nov 30, 2021 | 34.61 | 34.79 | 34.14 | 34.26 | 760,501 | -0.60(-1.71%) |
Nov 29, 2021 | 34.77 | 35.05 | 34.58 | 34.86 | 352,945 | +0.30(+0.88%) |
Nov 26, 2021 | 34.70 | 34.75 | 34.01 | 34.56 | 257,417 | -0.55(-1.57%) |
Nov 24, 2021 | 35.11 | 35.21 | 34.82 | 35.11 | 300,253 | +0.04(+0.10%) |
Nov 23, 2021 | 35.18 | 35.44 | 34.96 | 35.07 | 378,078 | -0.10(-0.28%) |
Nov 22, 2021 | 34.53 | 35.39 | 34.35 | 35.17 | 329,447 | +0.64(+1.85%) |
Nov 19, 2021 | 34.45 | 34.76 | 34.29 | 34.53 | 441,415 | -0.14(-0.41%) |
Nov 18, 2021 | 35.05 | 34.73 | 34.59 | 34.67 | 370,504 | -0.46(-1.31%) |
Nov 17, 2021 | 35.33 | 35.39 | 34.56 | 35.13 | 420,380 | -0.33(-0.94%) |
Nov 16, 2021 | 35.67 | 35.85 | 35.27 | 35.47 | 300,510 | -0.22(-0.62%) |
Nov 15, 2021 | 35.60 | 35.79 | 35.32 | 35.69 | 323,589 | +0.27(+0.77%) |
Nov 12, 2021 | 35.62 | 35.92 | 35.40 | 35.41 | 250,530 | -0.26(-0.74%) |
Nov 11, 2021 | 35.69 | 35.81 | 35.46 | 35.68 | 247,759 | -0.22(-0.61%) |
Nov 10, 2021 | 35.41 | 35.90 | 277,612 | +0.56(+1.59%) | ||
Nov 09, 2021 | 35.13 | 35.54 | 34.93 | 35.33 | 405,039 | +0.28(+0.80%) |
Nov 08, 2021 | 35.61 | 35.67 | 34.90 | 35.05 | 411,664 | -0.41(-1.17%) |
Nov 05, 2021 | 35.15 | 35.84 | 35.09 | 35.47 | 368,985 | +0.50(+1.43%) |
Nov 04, 2021 | 35.86 | 35.86 | 34.65 | 34.96 | 392,708 | -0.73(-2.05%) |
Nov 03, 2021 | 35.12 | 35.99 | 34.82 | 35.70 | 394,731 | +0.36(+1.02%) |
Nov 02, 2021 | 35.99 | 35.99 | 35.26 | 35.33 | 322,067 | -0.46(-1.28%) |
Nov 01, 2021 | 34.98 | 35.96 | 35.04 | 35.79 | 308,612 | +0.75(+2.14%) |
Oct 29, 2021 | 35.67 | 35.87 | 34.83 | 35.04 | 479,627 | -0.60(-1.68%) |
Oct 28, 2021 | 35.72 | 36.06 | 35.43 | 35.64 | 340,939 | -0.05(-0.15%) |
Oct 27, 2021 | 34.98 | 35.71 | 34.81 | 35.70 | 721,100 | +0.62(+1.76%) |
Oct 26, 2021 | 35.31 | 34.92 | 35.08 | 626,151 | -0.11(-0.30%) | |
Oct 25, 2021 | 34.76 | 35.18 | 34.52 | 35.18 | 469,817 | +0.42(+1.22%) |
Oct 22, 2021 | 34.78 | 34.96 | 34.52 | 34.76 | 356,131 | -0.02(-0.05%) |
Oct 21, 2021 | 34.91 | 35.00 | 34.50 | 34.78 | 553,896 | -0.13(-0.38%) |
Oct 20, 2021 | 34.48 | 35.43 | 34.41 | 34.91 | 650,266 | +0.41(+1.20%) |
Oct 19, 2021 | 35.03 | 35.03 | 34.34 | 34.50 | 541,720 | -0.49(-1.41%) |
Oct 18, 2021 | 35.70 | 35.84 | 34.68 | 34.99 | 398,256 | -0.96(-2.67%) |
Oct 15, 2021 | 35.99 | 36.60 | 35.41 | 35.95 | 3,830,409 | +0.30(+0.84%) |
Oct 14, 2021 | 34.85 | 36.01 | 34.74 | 35.65 | 682,646 | +0.97(+2.79%) |
Oct 13, 2021 | 34.34 | 34.74 | 33.93 | 34.68 | 585,280 | +0.35(+1.03%) |
Oct 12, 2021 | 34.17 | 34.49 | 33.84 | 34.33 | 747,097 | +0.29(+0.85%) |
Oct 11, 2021 | 35.17 | 35.17 | 33.21 | 34.04 | 1,591,853 | -1.50(-4.21%) |
Oct 08, 2021 | 35.64 | 36.00 | 35.48 | 35.54 | 340,571 | -0.31(-0.86%) |
Oct 07, 2021 | 36.32 | 36.82 | 35.68 | 35.84 | 792,896 | -0.54(-1.48%) |
Oct 06, 2021 | 35.56 | 36.45 | 35.38 | 36.38 | 502,453 | +0.65(+1.82%) |
Oct 05, 2021 | 35.13 | 35.81 | 35.05 | 35.73 | 608,087 | +0.61(+1.73%) |
Oct 04, 2021 | 34.29 | 35.30 | 34.29 | 35.12 | 356,753 | +0.83(+2.41%) |
Oct 01, 2021 | 34.67 | 34.81 | 34.20 | 34.30 | 436,702 | -0.14(-0.41%) |
Sep 30, 2021 | 35.18 | 35.18 | 34.40 | 34.44 | 506,977 | -0.61(-1.73%) |
Sep 29, 2021 | 34.39 | 35.36 | 34.37 | 35.04 | 534,533 | +0.54(+1.56%) |
Sep 28, 2021 | 34.77 | 35.07 | 34.44 | 34.51 | 386,756 | -0.20(-0.58%) |
Sep 27, 2021 | 34.65 | 35.31 | 34.65 | 34.71 | 352,727 | +0.21(+0.61%) |
Sep 24, 2021 | 34.33 | 34.87 | 34.32 | 34.50 | 373,558 | +0.11(+0.33%) |
Sep 23, 2021 | 34.74 | 35.02 | 34.35 | 34.38 | 365,403 | -0.23(-0.66%) |
Sep 22, 2021 | 34.69 | 35.14 | 34.58 | 34.61 | 311,050 | +0.08(+0.23%) |
Sep 21, 2021 | 35.01 | 35.24 | 34.53 | 34.53 | 405,503 | -0.36(-1.03%) |
Sep 20, 2021 | 34.87 | 35.09 | 34.54 | 34.89 | 444,088 | -0.25(-0.70%) |
Sep 17, 2021 | 35.31 | 35.60 | 35.01 | 35.14 | 1,186,101 | +0.03(+0.08%) |
Sep 16, 2021 | 35.77 | 35.77 | 34.82 | 35.11 | 397,092 | -0.52(-1.46%) |
Sep 15, 2021 | 35.72 | 36.09 | 35.40 | 35.63 | 471,203 | -0.11(-0.32%) |
Sep 14, 2021 | 36.15 | 36.18 | 35.54 | 35.75 | 493,521 | -0.28(-0.78%) |
Sep 13, 2021 | 36.47 | 36.62 | 35.88 | 36.03 | 337,877 | -0.25(-0.68%) |
Sep 10, 2021 | 37.24 | 37.24 | 36.21 | 36.28 | 299,238 | -0.99(-2.65%) |
Sep 09, 2021 | 37.68 | 37.80 | 37.26 | 37.26 | 290,020 | -0.46(-1.21%) |
Sep 08, 2021 | 37.22 | 37.99 | 36.97 | 37.72 | 369,141 | +0.46(+1.23%) |
Sep 07, 2021 | 37.28 | 37.31 | 36.80 | 37.26 | 397,327 | -0.10(-0.26%) |
Sep 03, 2021 | 37.61 | 37.76 | 37.32 | 37.36 | 382,134 | -0.16(-0.42%) |
Sep 02, 2021 | 37.19 | 37.56 | 37.19 | 37.52 | 401,582 | +0.37(+1.00%) |