Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.08 | 37.11 | 36.80 | 36.86 | 395,664 | -0.17(-0.46%) |
Aug 30, 2022 | 37.24 | 37.25 | 36.58 | 37.03 | 848,468 | +0.16(+0.43%) |
Aug 29, 2022 | 36.90 | 37.11 | 36.62 | 36.88 | 495,996 | -0.06(-0.17%) |
Aug 26, 2022 | 36.90 | 37.21 | 36.70 | 36.94 | 456,177 | +0.01(+0.04%) |
Aug 25, 2022 | 36.60 | 36.93 | 36.42 | 36.93 | 431,057 | +0.43(+1.17%) |
Aug 24, 2022 | 36.66 | 36.71 | 36.18 | 36.50 | 486,591 | -0.16(-0.45%) |
Aug 23, 2022 | 36.02 | 36.71 | 35.94 | 36.66 | 683,028 | +0.79(+2.21%) |
Aug 22, 2022 | 36.58 | 36.58 | 35.68 | 35.87 | 999,770 | -0.93(-2.52%) |
Aug 19, 2022 | 36.89 | 37.32 | 36.74 | 36.80 | 740,890 | -0.37(-1.00%) |
Aug 18, 2022 | 37.36 | 37.36 | 36.80 | 37.17 | 822,101 | +0.13(+0.35%) |
Aug 17, 2022 | 37.69 | 37.69 | 36.79 | 37.04 | 1,660,378 | -0.67(-1.77%) |
Aug 16, 2022 | 37.89 | 37.91 | 37.38 | 37.71 | 1,461,357 | +0.05(+0.15%) |
Aug 15, 2022 | 37.72 | 37.83 | 37.32 | 37.65 | 1,273,702 | -0.07(-0.18%) |
Aug 12, 2022 | 37.73 | 37.78 | 37.47 | 37.72 | 801,958 | +0.03(+0.07%) |
Aug 11, 2022 | 37.45 | 37.72 | 37.16 | 37.69 | 959,493 | +0.44(+1.18%) |
Aug 10, 2022 | 37.28 | 37.36 | 36.97 | 37.25 | 829,373 | +0.23(+0.61%) |
Aug 09, 2022 | 36.70 | 37.11 | 36.65 | 37.03 | 500,034 | +0.43(+1.18%) |
Aug 08, 2022 | 37.11 | 37.25 | 36.50 | 36.59 | 1,493,185 | -0.33(-0.89%) |
Aug 05, 2022 | 36.44 | 37.07 | 36.24 | 36.92 | 701,034 | +0.40(+1.09%) |
Aug 04, 2022 | 36.90 | 36.97 | 36.35 | 36.52 | 609,179 | -0.36(-0.99%) |
Aug 03, 2022 | 37.24 | 37.27 | 36.77 | 36.89 | 645,946 | -0.25(-0.68%) |
Aug 02, 2022 | 36.96 | 37.45 | 36.66 | 37.14 | 877,295 | +0.06(+0.15%) |
Aug 01, 2022 | 36.81 | 37.25 | 36.61 | 37.09 | 678,911 | +0.33(+0.90%) |
Jul 29, 2022 | 36.42 | 36.95 | 36.29 | 36.76 | 622,677 | +0.54(+1.48%) |
Jul 28, 2022 | 35.91 | 36.38 | 35.70 | 36.22 | 542,603 | +0.37(+1.04%) |
Jul 27, 2022 | 36.05 | 36.05 | 35.36 | 35.85 | 502,951 | +0.16(+0.44%) |
Jul 26, 2022 | 35.56 | 35.91 | 35.45 | 35.69 | 339,003 | +0.16(+0.46%) |
Jul 25, 2022 | 35.09 | 35.54 | 35.01 | 35.53 | 291,761 | +0.44(+1.25%) |
Jul 22, 2022 | 35.25 | 35.43 | 34.96 | 35.09 | 326,605 | -0.05(-0.16%) |
Jul 21, 2022 | 34.67 | 35.17 | 34.57 | 35.14 | 264,083 | +0.35(+1.01%) |
Jul 20, 2022 | 35.14 | 35.32 | 34.42 | 34.79 | 733,778 | -0.32(-0.92%) |
Jul 19, 2022 | 34.97 | 35.41 | 34.97 | 35.12 | 419,167 | +0.15(+0.43%) |
Jul 18, 2022 | 35.65 | 35.66 | 34.94 | 34.96 | 551,185 | -0.54(-1.51%) |
Jul 15, 2022 | 35.26 | 35.50 | 35.05 | 35.50 | 413,902 | +0.50(+1.43%) |
Jul 14, 2022 | 35.19 | 35.19 | 34.50 | 35.00 | 434,305 | -0.30(-0.84%) |
Jul 13, 2022 | 35.03 | 35.51 | 34.64 | 35.29 | 659,505 | +0.49(+1.42%) |
Jul 12, 2022 | 34.77 | 35.07 | 34.66 | 34.80 | 612,525 | +0.11(+0.32%) |
Jul 11, 2022 | 34.57 | 34.77 | 34.29 | 34.69 | 573,044 | +0.12(+0.36%) |
Jul 08, 2022 | 34.19 | 34.79 | 34.09 | 34.57 | 1,228,653 | +0.52(+1.51%) |
Jul 07, 2022 | 33.67 | 34.06 | 33.52 | 34.05 | 546,537 | +0.54(+1.62%) |
Jul 06, 2022 | 33.60 | 33.80 | 33.03 | 33.51 | 502,294 | +0.03(+0.10%) |
Jul 05, 2022 | 33.07 | 33.47 | 32.69 | 33.47 | 640,479 | +0.23(+0.68%) |
Jul 01, 2022 | 33.27 | 33.32 | 32.52 | 33.25 | 588,473 | +0.18(+0.54%) |
Jun 30, 2022 | 33.27 | 33.37 | 32.68 | 33.07 | 747,799 | -0.23(-0.70%) |
Jun 29, 2022 | 33.77 | 33.78 | 33.17 | 33.30 | 354,238 | -0.21(-0.64%) |
Jun 28, 2022 | 33.74 | 34.09 | 33.18 | 33.51 | 595,719 | -0.08(-0.23%) |
Jun 27, 2022 | 33.25 | 33.66 | 32.88 | 33.59 | 577,791 | +0.52(+1.56%) |
Jun 24, 2022 | 32.94 | 33.28 | 32.70 | 33.08 | 831,220 | +0.16(+0.48%) |
Jun 23, 2022 | 33.59 | 33.74 | 32.42 | 32.92 | 1,118,078 | -0.74(-2.21%) |
Jun 22, 2022 | 33.21 | 33.84 | 32.94 | 33.66 | 757,917 | +0.22(+0.66%) |
Jun 21, 2022 | 34.02 | 34.45 | 32.89 | 33.44 | 2,184,081 | -0.42(-1.24%) |
Jun 17, 2022 | 33.43 | 33.94 | 33.21 | 33.86 | 902,048 | +0.36(+1.09%) |
Jun 16, 2022 | 34.02 | 34.02 | 33.01 | 33.49 | 1,277,544 | -0.77(-2.25%) |
Jun 15, 2022 | 34.16 | 34.47 | 33.91 | 34.26 | 960,356 | +0.24(+0.71%) |
Jun 14, 2022 | 34.50 | 34.56 | 33.73 | 34.02 | 1,452,837 | -0.47(-1.35%) |
Jun 13, 2022 | 34.79 | 34.94 | 34.36 | 34.49 | 1,634,504 | -0.74(-2.11%) |
Jun 10, 2022 | 35.35 | 35.47 | 34.74 | 35.23 | 973,716 | -0.16(-0.45%) |
Jun 09, 2022 | 35.77 | 36.10 | 35.32 | 35.39 | 988,609 | -0.32(-0.90%) |
Jun 08, 2022 | 35.28 | 35.87 | 34.92 | 35.71 | 1,212,259 | +0.46(+1.31%) |
Jun 07, 2022 | 34.91 | 35.29 | 34.79 | 35.25 | 446,852 | +0.19(+0.55%) |
Jun 06, 2022 | 35.21 | 35.36 | 34.92 | 35.06 | 514,085 | -0.16(-0.45%) |
Jun 03, 2022 | 35.13 | 35.27 | 34.85 | 35.22 | 380,985 | -0.15(-0.43%) |
Jun 02, 2022 | 35.10 | 35.39 | 34.77 | 35.37 | 548,779 | +0.22(+0.63%) |
Jun 01, 2022 | 35.53 | 35.53 | 34.74 | 35.15 | 627,351 | -0.14(-0.39%) |
May 31, 2022 | 35.63 | 35.73 | 34.91 | 35.29 | 689,380 | -0.40(-1.12%) |
May 27, 2022 | 35.47 | 35.73 | 35.22 | 35.69 | 515,173 | +0.45(+1.27%) |
May 26, 2022 | 35.60 | 35.78 | 35.16 | 35.24 | 687,035 | -0.05(-0.16%) |
May 25, 2022 | 35.23 | 35.51 | 35.07 | 35.29 | 401,670 | +0.03(+0.08%) |
May 24, 2022 | 35.11 | 35.41 | 34.53 | 35.27 | 611,212 | -0.03(-0.10%) |
May 23, 2022 | 34.89 | 35.36 | 34.37 | 35.30 | 1,015,879 | +0.56(+1.60%) |
May 20, 2022 | 35.84 | 35.84 | 34.46 | 34.74 | 1,334,473 | -0.65(-1.84%) |
May 19, 2022 | 35.94 | 35.94 | 35.17 | 35.40 | 1,708,025 | -0.69(-1.92%) |
May 18, 2022 | 36.75 | 36.77 | 35.91 | 36.09 | 1,404,261 | -0.66(-1.78%) |
May 17, 2022 | 36.40 | 36.76 | 36.22 | 36.75 | 1,216,016 | +0.52(+1.44%) |
May 16, 2022 | 36.21 | 36.37 | 35.85 | 36.22 | 1,251,912 | +0.44(+1.24%) |
May 13, 2022 | 35.43 | 36.07 | 35.21 | 35.78 | 1,000,269 | +0.66(+1.89%) |
May 12, 2022 | 35.19 | 35.36 | 34.75 | 35.12 | 978,111 | -0.27(-0.77%) |
May 11, 2022 | 35.31 | 35.79 | 35.11 | 35.39 | 746,498 | +0.30(+0.87%) |
May 10, 2022 | 35.42 | 35.85 | 34.85 | 35.09 | 1,004,503 | +0.26(+0.76%) |
May 09, 2022 | 35.92 | 36.11 | 34.76 | 34.82 | 1,169,044 | -1.34(-3.70%) |
May 06, 2022 | 35.75 | 36.40 | 35.52 | 36.16 | 977,855 | +0.80(+2.27%) |
May 05, 2022 | 35.75 | 35.77 | 34.86 | 35.36 | 488,559 | -0.23(-0.65%) |
May 04, 2022 | 35.55 | 35.79 | 35.05 | 35.59 | 554,863 | +0.28(+0.81%) |
May 03, 2022 | 35.07 | 35.50 | 35.04 | 35.30 | 367,965 | +0.28(+0.81%) |
May 02, 2022 | 34.92 | 35.46 | 34.69 | 35.02 | 623,244 | +0.17(+0.49%) |
Apr 29, 2022 | 35.46 | 35.54 | 34.80 | 34.85 | 625,898 | -0.64(-1.79%) |
Apr 28, 2022 | 35.30 | 35.58 | 34.69 | 35.48 | 647,537 | +0.49(+1.40%) |
Apr 27, 2022 | 34.90 | 35.24 | 34.80 | 34.99 | 400,700 | +0.19(+0.55%) |
Apr 26, 2022 | 35.15 | 35.20 | 34.62 | 34.80 | 541,304 | -0.46(-1.30%) |
Apr 25, 2022 | 34.69 | 35.34 | 34.62 | 35.26 | 484,761 | +0.27(+0.78%) |
Apr 22, 2022 | 35.42 | 35.47 | 34.83 | 34.99 | 496,912 | -0.32(-0.92%) |
Apr 21, 2022 | 35.75 | 36.01 | 35.23 | 35.31 | 438,599 | -0.30(-0.86%) |
Apr 20, 2022 | 35.77 | 35.95 | 35.62 | 35.62 | 353,779 | -0.11(-0.30%) |
Apr 19, 2022 | 35.68 | 35.85 | 35.55 | 35.72 | 325,359 | +0.16(+0.45%) |
Apr 18, 2022 | 35.27 | 35.65 | 35.17 | 35.56 | 395,098 | +0.26(+0.75%) |
Apr 14, 2022 | 35.38 | 35.71 | 35.25 | 35.30 | 415,129 | -0.03(-0.09%) |
Apr 13, 2022 | 34.92 | 35.36 | 34.87 | 35.33 | 259,786 | +0.42(+1.19%) |
Apr 12, 2022 | 34.89 | 35.22 | 34.81 | 34.91 | 306,983 | +0.04(+0.11%) |
Apr 11, 2022 | 35.20 | 35.34 | 34.80 | 34.87 | 416,579 | -0.36(-1.01%) |
Apr 08, 2022 | 34.95 | 35.35 | 34.89 | 35.23 | 320,341 | +0.34(+0.99%) |
Apr 07, 2022 | 35.07 | 35.08 | 34.59 | 34.89 | 703,455 | -0.21(-0.60%) |
Apr 06, 2022 | 35.27 | 35.35 | 34.89 | 35.10 | 465,440 | -0.20(-0.56%) |
Apr 05, 2022 | 35.09 | 35.35 | 34.95 | 35.30 | 601,345 | +0.34(+0.97%) |
Apr 04, 2022 | 35.09 | 35.15 | 34.79 | 34.96 | 415,685 | -0.13(-0.36%) |
Apr 01, 2022 | 34.62 | 35.09 | 34.43 | 35.09 | 532,669 | +0.71(+2.06%) |
Mar 31, 2022 | 34.70 | 34.70 | 34.28 | 34.38 | 676,148 | -0.22(-0.63%) |
Mar 30, 2022 | 34.51 | 34.75 | 34.34 | 34.60 | 517,249 | -0.05(-0.15%) |
Mar 29, 2022 | 34.26 | 34.75 | 34.01 | 34.65 | 1,373,141 | +0.52(+1.53%) |
Mar 28, 2022 | 34.15 | 34.26 | 33.88 | 34.13 | 894,798 | +0.12(+0.35%) |
Mar 25, 2022 | 33.90 | 34.25 | 33.70 | 34.01 | 575,377 | +0.17(+0.49%) |
Mar 24, 2022 | 34.09 | 34.09 | 33.78 | 33.84 | 484,388 | -0.11(-0.31%) |
Mar 23, 2022 | 33.99 | 34.09 | 33.60 | 33.95 | 778,777 | -0.01(-0.02%) |
Mar 22, 2022 | 34.29 | 34.42 | 33.77 | 33.95 | 673,399 | -0.33(-0.97%) |
Mar 21, 2022 | 34.01 | 34.31 | 33.89 | 34.28 | 801,134 | +0.19(+0.54%) |
Mar 18, 2022 | 34.54 | 34.58 | 33.96 | 34.10 | 1,149,151 | -0.60(-1.74%) |
Mar 17, 2022 | 34.39 | 34.85 | 34.21 | 34.70 | 1,320,965 | +0.30(+0.87%) |
Mar 16, 2022 | 34.49 | 34.54 | 34.04 | 34.40 | 2,413,289 | +0.09(+0.26%) |
Mar 15, 2022 | 34.26 | 34.48 | 33.98 | 34.31 | 1,448,976 | +0.09(+0.26%) |
Mar 14, 2022 | 34.42 | 34.42 | 33.97 | 34.23 | 1,063,491 | -0.01(-0.02%) |
Mar 11, 2022 | 34.74 | 34.74 | 34.12 | 34.23 | 883,635 | -0.19(-0.56%) |
Mar 10, 2022 | 34.49 | 34.68 | 34.10 | 34.42 | 864,759 | +0.04(+0.13%) |
Mar 09, 2022 | 34.56 | 34.74 | 34.24 | 34.38 | 794,676 | +0.29(+0.86%) |
Mar 08, 2022 | 34.23 | 34.41 | 34.02 | 34.09 | 1,040,121 | -0.04(-0.11%) |
Mar 07, 2022 | 34.34 | 34.36 | 34.05 | 34.12 | 888,570 | -0.31(-0.89%) |
Mar 04, 2022 | 34.56 | 34.74 | 34.14 | 34.43 | 850,534 | -0.08(-0.22%) |
Mar 03, 2022 | 34.94 | 34.94 | 34.40 | 34.51 | 749,886 | -0.13(-0.37%) |
Mar 02, 2022 | 34.74 | 34.93 | 34.47 | 34.63 | 624,812 | +0.11(+0.33%) |
Mar 01, 2022 | 35.08 | 35.17 | 34.18 | 34.52 | 605,909 | -0.38(-1.08%) |
Feb 28, 2022 | 34.60 | 35.42 | 34.28 | 34.89 | 734,999 | +0.40(+1.16%) |
Feb 25, 2022 | 34.71 | 34.74 | 33.84 | 34.49 | 807,392 | -0.12(-0.35%) |
Feb 24, 2022 | 34.36 | 34.79 | 33.22 | 34.61 | 1,217,029 | -0.26(-0.73%) |
Feb 23, 2022 | 35.30 | 35.41 | 34.80 | 34.87 | 541,558 | -0.18(-0.51%) |
Feb 22, 2022 | 35.23 | 35.31 | 34.47 | 35.05 | 798,846 | -0.18(-0.51%) |
Feb 18, 2022 | 35.23 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 35.40 | 35.49 | 35.01 | 35.25 | 445,589 | -0.20(-0.56%) |
Feb 16, 2022 | 35.36 | 35.47 | 35.15 | 35.44 | 413,626 | +0.13(+0.36%) |
Feb 15, 2022 | 35.06 | 35.38 | 34.86 | 35.32 | 418,003 | +0.28(+0.80%) |
Feb 14, 2022 | 34.93 | 35.05 | 34.49 | 35.03 | 349,962 | +0.26(+0.75%) |
Feb 11, 2022 | 35.23 | 35.53 | 34.62 | 34.77 | 416,366 | -0.38(-1.07%) |
Feb 10, 2022 | 35.06 | 35.52 | 35.02 | 35.15 | 350,079 | -0.02(-0.05%) |
Feb 09, 2022 | 34.93 | 35.28 | 34.88 | 35.17 | 416,762 | +0.22(+0.62%) |
Feb 08, 2022 | 34.68 | 35.00 | 34.43 | 34.95 | 358,394 | +0.38(+1.11%) |
Feb 07, 2022 | 34.17 | 34.81 | 33.96 | 34.57 | 404,038 | +0.53(+1.55%) |
Feb 04, 2022 | 34.38 | 34.54 | 33.96 | 34.04 | 428,276 | -0.34(-0.98%) |
Feb 03, 2022 | 34.90 | 34.37 | 34.38 | 405,691 | -0.62(-1.77%) | |
Feb 02, 2022 | 34.93 | 35.13 | 34.62 | 35.00 | 579,123 | +0.13(+0.38%) |
Feb 01, 2022 | 34.65 | 35.05 | 34.51 | 34.86 | 517,489 | +0.22(+0.63%) |
Jan 31, 2022 | 34.19 | 34.65 | 851,363 | +0.59(+1.74%) | ||
Jan 28, 2022 | 33.66 | 34.12 | 33.31 | 34.05 | 365,339 | +0.41(+1.23%) |
Jan 27, 2022 | 33.79 | 34.13 | 33.23 | 33.64 | 376,847 | +0.06(+0.17%) |
Jan 26, 2022 | 33.89 | 34.13 | 33.33 | 33.58 | 453,063 | -0.04(-0.13%) |
Jan 25, 2022 | 32.47 | 34.04 | 32.20 | 33.63 | 600,597 | +0.75(+2.27%) |
Jan 24, 2022 | 32.20 | 32.98 | 31.70 | 32.88 | 1,526,276 | -0.13(-0.39%) |
Jan 21, 2022 | 33.66 | 33.72 | 32.64 | 33.01 | 882,994 | -0.62(-1.86%) |
Jan 20, 2022 | 34.58 | 34.74 | 33.59 | 33.63 | 854,967 | -0.98(-2.84%) |
Jan 19, 2022 | 34.92 | 35.00 | 33.91 | 34.61 | 736,531 | -0.22(-0.62%) |
Jan 18, 2022 | 34.87 | 35.01 | 34.68 | 34.83 | 458,771 | -0.01(-0.02%) |
Jan 14, 2022 | 34.84 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 34.74 | 35.12 | 34.71 | 34.87 | 540,358 | +0.12(+0.35%) |
Jan 12, 2022 | 34.74 | 34.82 | 34.37 | 34.75 | 533,010 | +0.14(+0.41%) |
Jan 11, 2022 | 34.10 | 34.70 | 33.95 | 34.61 | 500,133 | +0.64(+1.90%) |
Jan 10, 2022 | 34.44 | 34.68 | 33.72 | 33.96 | 628,596 | -0.53(-1.53%) |
Jan 07, 2022 | 33.78 | 34.63 | 33.71 | 34.49 | 571,696 | +0.71(+2.11%) |
Jan 06, 2022 | 34.24 | 34.52 | 33.65 | 33.78 | 559,376 | -0.03(-0.09%) |
Jan 05, 2022 | 33.54 | 34.13 | 33.46 | 33.81 | 626,093 | +0.26(+0.76%) |
Jan 04, 2022 | 33.33 | 33.89 | 33.33 | 33.56 | 679,990 | +0.32(+0.96%) |
Jan 03, 2022 | 31.87 | 33.28 | 31.78 | 33.24 | 1,014,416 | +1.63(+5.14%) |
Dec 31, 2021 | 31.74 | 31.87 | 31.56 | 31.61 | 659,079 | -0.13(-0.40%) |
Dec 30, 2021 | 31.76 | 31.94 | 31.69 | 31.74 | 802,664 | -0.01(-0.04%) |
Dec 29, 2021 | 31.87 | 31.93 | 31.69 | 31.75 | 889,819 | -0.13(-0.42%) |
Dec 28, 2021 | 31.77 | 31.95 | 31.76 | 31.89 | 903,329 | +0.11(+0.36%) |
Dec 27, 2021 | 31.87 | 31.93 | 31.62 | 31.77 | 701,012 | +0.06(+0.18%) |
Dec 23, 2021 | 31.87 | 31.99 | 31.68 | 31.71 | 720,543 | -0.13(-0.42%) |
Dec 22, 2021 | 31.81 | 32.00 | 31.60 | 31.85 | 940,445 | +0.23(+0.73%) |
Dec 21, 2021 | 32.03 | 32.06 | 31.41 | 31.62 | 976,638 | -0.26(-0.80%) |
Dec 20, 2021 | 31.71 | 31.99 | 31.34 | 31.87 | 830,410 | +0.00(+0.00%) |
Dec 17, 2021 | 31.83 | 31.94 | 31.44 | 31.87 | 570,719 | +0.04(+0.12%) |
Dec 16, 2021 | 32.03 | 32.06 | 31.62 | 31.83 | 532,466 | +0.01(+0.02%) |
Dec 15, 2021 | 31.69 | 31.99 | 31.19 | 31.83 | 736,042 | +0.13(+0.42%) |
Dec 14, 2021 | 32.05 | 32.13 | 31.41 | 31.69 | 1,006,761 | -0.18(-0.56%) |
Dec 13, 2021 | 31.94 | 32.02 | 31.78 | 31.87 | 732,123 | -0.06(-0.20%) |
Dec 10, 2021 | 31.98 | 32.15 | 31.85 | 31.94 | 677,755 | -0.08(-0.26%) |
Dec 09, 2021 | 32.19 | 32.30 | 31.91 | 32.02 | 494,122 | -0.34(-1.06%) |
Dec 08, 2021 | 32.03 | 32.51 | 31.87 | 32.36 | 738,651 | +0.34(+1.05%) |
Dec 07, 2021 | 32.08 | 32.35 | 31.85 | 32.03 | 965,049 | +0.14(+0.44%) |
Dec 06, 2021 | 31.92 | 32.26 | 31.77 | 31.89 | 1,307,863 | -0.08(-0.24%) |
Dec 03, 2021 | 32.63 | 32.63 | 31.81 | 31.96 | 956,334 | -0.43(-1.33%) |
Dec 02, 2021 | 31.94 | 32.50 | 31.85 | 32.40 | 823,035 | +0.58(+1.82%) |
Dec 01, 2021 | 32.56 | 32.57 | 31.72 | 31.82 | 1,008,863 | -0.41(-1.27%) |
Nov 30, 2021 | 32.19 | 32.38 | 31.81 | 32.22 | 1,086,010 | -0.06(-0.18%) |
Nov 29, 2021 | 32.75 | 32.75 | 32.07 | 32.28 | 977,013 | +0.07(+0.22%) |
Nov 26, 2021 | 32.20 | 32.50 | 31.89 | 32.21 | 1,077,819 | -0.60(-1.83%) |
Nov 24, 2021 | 32.92 | 32.97 | 32.61 | 32.81 | 505,528 | +0.09(+0.27%) |
Nov 23, 2021 | 33.30 | 33.33 | 32.64 | 32.72 | 593,990 | -0.40(-1.21%) |
Nov 22, 2021 | 33.04 | 33.43 | 32.44 | 33.12 | 887,008 | +0.85(+2.65%) |
Nov 19, 2021 | 32.84 | 32.91 | 32.20 | 32.27 | 1,272,571 | -0.69(-2.09%) |
Nov 18, 2021 | 33.58 | 33.66 | 32.87 | 32.96 | 660,924 | -0.58(-1.73%) |
Nov 17, 2021 | 33.71 | 33.79 | 33.24 | 33.54 | 797,158 | +0.06(+0.17%) |
Nov 16, 2021 | 34.74 | 34.88 | 33.42 | 33.48 | 1,362,644 | -1.27(-3.65%) |
Nov 15, 2021 | 35.07 | 35.21 | 34.74 | 34.75 | 746,109 | -0.36(-1.02%) |
Nov 12, 2021 | 35.33 | 35.37 | 34.96 | 35.10 | 1,415,609 | -0.06(-0.16%) |
Nov 11, 2021 | 35.37 | 35.37 | 34.96 | 35.16 | 699,023 | +0.12(+0.35%) |
Nov 10, 2021 | 35.43 | 35.04 | 693,169 | -0.39(-1.11%) | ||
Nov 09, 2021 | 35.68 | 35.68 | 35.12 | 35.43 | 573,445 | -0.20(-0.57%) |
Nov 08, 2021 | 35.37 | 35.78 | 35.28 | 35.63 | 471,867 | +0.50(+1.44%) |
Nov 05, 2021 | 35.29 | 35.39 | 35.03 | 35.13 | 516,959 | -0.10(-0.28%) |
Nov 04, 2021 | 35.44 | 35.68 | 35.14 | 35.23 | 425,728 | -0.08(-0.23%) |
Nov 03, 2021 | 35.81 | 35.83 | 35.24 | 35.31 | 676,577 | -0.55(-1.53%) |
Nov 02, 2021 | 35.36 | 35.98 | 34.82 | 35.86 | 603,372 | +0.45(+1.27%) |
Nov 01, 2021 | 35.49 | 35.74 | 35.18 | 35.41 | 443,303 | -0.02(-0.07%) |
Oct 29, 2021 | 35.44 | 35.55 | 35.14 | 35.43 | 201,971 | -0.11(-0.31%) |
Oct 28, 2021 | 35.00 | 35.54 | 35.54 | 313,845 | +0.58(+1.65%) | |
Oct 27, 2021 | 35.03 | 35.12 | 34.70 | 34.96 | 290,695 | -0.01(-0.02%) |
Oct 26, 2021 | 35.27 | 34.75 | 34.97 | 414,267 | -0.09(-0.26%) | |
Oct 25, 2021 | 35.06 | 35.25 | 34.88 | 35.06 | 463,857 | +0.04(+0.12%) |
Oct 22, 2021 | 34.95 | 35.25 | 34.80 | 35.02 | 395,675 | +0.22(+0.64%) |
Oct 21, 2021 | 34.91 | 35.18 | 34.53 | 34.80 | 337,898 | -0.06(-0.16%) |
Oct 20, 2021 | 35.46 | 35.49 | 34.24 | 34.85 | 579,442 | -0.45(-1.27%) |
Oct 19, 2021 | 34.78 | 35.56 | 34.78 | 35.30 | 749,363 | +0.57(+1.65%) |
Oct 18, 2021 | 33.59 | 34.87 | 33.47 | 34.73 | 1,128,097 | +1.13(+3.35%) |
Oct 15, 2021 | 33.76 | 33.84 | 33.50 | 33.60 | 359,465 | -0.09(-0.26%) |
Oct 14, 2021 | 33.65 | 33.70 | 33.35 | 33.69 | 195,458 | +0.26(+0.77%) |
Oct 13, 2021 | 33.65 | 33.65 | 33.23 | 33.43 | 233,839 | -0.22(-0.64%) |
Oct 12, 2021 | 33.68 | 33.80 | 33.52 | 33.65 | 269,574 | +0.09(+0.28%) |
Oct 11, 2021 | 33.68 | 33.76 | 33.47 | 33.55 | 287,814 | -0.06(-0.16%) |
Oct 08, 2021 | 33.59 | 33.76 | 33.30 | 33.61 | 445,835 | +0.17(+0.50%) |
Oct 07, 2021 | 33.01 | 33.62 | 32.72 | 33.44 | 766,966 | +0.43(+1.30%) |
Oct 06, 2021 | 32.68 | 33.04 | 32.20 | 33.01 | 512,798 | +0.12(+0.37%) |
Oct 05, 2021 | 32.72 | 32.96 | 32.45 | 32.89 | 440,551 | +0.32(+0.98%) |
Oct 04, 2021 | 31.64 | 32.76 | 31.64 | 32.57 | 611,826 | +1.06(+3.38%) |
Oct 01, 2021 | 30.84 | 31.82 | 30.73 | 31.51 | 722,108 | +0.78(+2.54%) |
Sep 30, 2021 | 31.00 | 31.00 | 30.62 | 30.73 | 1,516,736 | +0.03(+0.10%) |
Sep 29, 2021 | 30.98 | 31.03 | 30.67 | 30.69 | 715,518 | -0.23(-0.74%) |
Sep 28, 2021 | 30.94 | 31.05 | 30.76 | 30.92 | 783,636 | -0.07(-0.24%) |
Sep 27, 2021 | 30.76 | 31.20 | 30.76 | 31.00 | 717,373 | +0.24(+0.78%) |
Sep 24, 2021 | 30.82 | 30.91 | 30.67 | 30.76 | 1,236,591 | -0.18(-0.60%) |
Sep 23, 2021 | 31.06 | 31.31 | 30.89 | 30.94 | 1,228,811 | +0.06(+0.18%) |
Sep 22, 2021 | 30.78 | 31.04 | 30.69 | 30.89 | 689,780 | +0.18(+0.58%) |
Sep 21, 2021 | 30.88 | 30.99 | 30.55 | 30.71 | 745,029 | +0.14(+0.44%) |
Sep 20, 2021 | 31.22 | 31.30 | 30.46 | 30.57 | 1,322,880 | -0.92(-2.93%) |
Sep 17, 2021 | 31.83 | 31.91 | 31.49 | 31.49 | 576,386 | -0.34(-1.06%) |
Sep 16, 2021 | 32.02 | 32.10 | 31.74 | 31.83 | 526,194 | -0.27(-0.84%) |
Sep 15, 2021 | 31.96 | 32.16 | 31.78 | 32.10 | 595,002 | +0.33(+1.03%) |
Sep 14, 2021 | 32.16 | 32.20 | 31.65 | 31.78 | 506,961 | -0.36(-1.13%) |
Sep 13, 2021 | 31.86 | 32.22 | 31.64 | 32.14 | 510,739 | +0.42(+1.34%) |
Sep 10, 2021 | 32.48 | 32.63 | 31.67 | 31.72 | 896,131 | -0.76(-2.35%) |
Sep 09, 2021 | 32.48 | 32.69 | 32.33 | 32.48 | 551,136 | +0.07(+0.23%) |
Sep 08, 2021 | 33.16 | 33.30 | 32.34 | 32.40 | 863,927 | -0.70(-2.12%) |
Sep 07, 2021 | 33.47 | 33.47 | 32.96 | 33.11 | 560,005 | -0.24(-0.72%) |
Sep 03, 2021 | 33.82 | 33.89 | 33.33 | 33.35 | 503,192 | -0.40(-1.18%) |
Sep 02, 2021 | 33.55 | 33.75 | 33.44 | 33.75 | 234,381 | +0.34(+1.03%) |