Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,456 | +0.09(+0.33%) |
Aug 30, 2022 | 30.10 | 30.24 | 28.88 | 28.91 | 1,006,454 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,897 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,846 | -1.64(-5.17%) |
Aug 25, 2022 | 31.91 | 32.51 | 31.58 | 31.70 | 1,299,704 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,469 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,084 | +0.76(+2.55%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.34 | 29.67 | 1,126,388 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.79 | 30.80 | 31.05 | 957,356 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.08 | 903,186 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.37 | 31.63 | 788,114 | -0.47(-1.48%) |
Aug 16, 2022 | 31.54 | 32.51 | 31.14 | 32.10 | 796,352 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,841 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.90 | 1,196,509 | +1.29(+4.21%) |
Aug 11, 2022 | 31.01 | 31.62 | 30.47 | 30.61 | 1,274,140 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,250 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,214 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,299 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.42 | 27.56 | 27.60 | 971,374 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,717 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,772 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.35 | 833,440 | +0.24(+0.90%) |
Aug 01, 2022 | 27.07 | 27.62 | 26.77 | 27.10 | 1,578,462 | -0.35(-1.27%) |
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,581 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,025 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,390 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,806 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,468 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,960 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.12 | 26.85 | 859,110 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 721,974 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,809 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,308 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,344 | +0.58(+2.31%) |
Jul 14, 2022 | 25.04 | 25.35 | 24.60 | 25.17 | 837,752 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,514 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,830 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,635 | -0.34(-1.33%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,226 | -0.62(-2.37%) |
Jul 07, 2022 | 26.43 | 26.68 | 25.82 | 26.13 | 695,489 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,946 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,738 | +0.80(+3.07%) |
Jul 01, 2022 | 24.88 | 26.09 | 24.62 | 26.02 | 992,890 | +1.21(+4.88%) |
Jun 30, 2022 | 25.48 | 25.58 | 24.59 | 24.81 | 1,072,129 | -0.98(-3.79%) |
Jun 29, 2022 | 26.23 | 26.23 | 25.19 | 25.79 | 993,590 | -0.49(-1.86%) |
Jun 28, 2022 | 27.09 | 27.60 | 26.27 | 26.27 | 798,756 | -0.53(-1.96%) |
Jun 27, 2022 | 27.24 | 27.48 | 26.48 | 26.80 | 1,011,019 | -0.21(-0.76%) |
Jun 24, 2022 | 25.92 | 27.10 | 25.71 | 27.01 | 1,149,895 | +1.16(+4.47%) |
Jun 23, 2022 | 25.45 | 25.86 | 25.02 | 25.85 | 1,005,138 | +0.65(+2.57%) |
Jun 22, 2022 | 25.07 | 25.61 | 24.53 | 25.20 | 1,519,999 | -0.22(-0.85%) |
Jun 21, 2022 | 26.62 | 27.15 | 25.41 | 25.42 | 948,485 | -0.91(-3.46%) |
Jun 17, 2022 | 25.75 | 26.69 | 25.36 | 26.33 | 1,283,656 | +1.06(+4.20%) |
Jun 16, 2022 | 26.43 | 26.49 | 25.09 | 25.27 | 953,073 | -2.10(-7.68%) |
Jun 15, 2022 | 27.21 | 28.13 | 27.16 | 27.37 | 802,693 | +0.47(+1.75%) |
Jun 14, 2022 | 26.86 | 27.52 | 26.68 | 26.90 | 970,200 | +0.00(+0.00%) |
Jun 13, 2022 | 27.39 | 27.75 | 26.40 | 26.90 | 1,115,449 | -1.72(-6.00%) |
Jun 10, 2022 | 29.43 | 29.96 | 28.54 | 28.62 | 1,032,558 | -1.47(-4.90%) |
Jun 09, 2022 | 29.76 | 30.58 | 29.44 | 30.10 | 1,327,686 | -0.10(-0.34%) |
Jun 08, 2022 | 29.53 | 30.59 | 29.53 | 30.20 | 896,062 | +0.34(+1.13%) |
Jun 07, 2022 | 29.40 | 30.12 | 29.01 | 29.86 | 753,396 | +0.08(+0.25%) |
Jun 06, 2022 | 30.05 | 30.12 | 29.25 | 29.79 | 701,796 | -0.23(-0.75%) |
Jun 03, 2022 | 30.18 | 30.57 | 29.82 | 30.01 | 525,561 | -0.60(-1.96%) |
Jun 02, 2022 | 29.61 | 30.71 | 29.61 | 30.61 | 910,524 | +1.02(+3.46%) |
Jun 01, 2022 | 30.87 | 31.16 | 29.07 | 29.59 | 1,351,809 | -1.08(-3.52%) |
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,127 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,875 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,433 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,700 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,656 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,423,999 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,106 | -1.02(-3.57%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,762 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.65 | 1,055,190 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,410 | +1.40(+4.69%) |
May 16, 2022 | 31.35 | 31.35 | 29.52 | 29.81 | 1,266,006 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.51 | 979,326 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,159 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,065 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.04 | 32.23 | 872,534 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.21 | 31.26 | 1,045,991 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.43 | 33.57 | 1,133,409 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.11 | 886,566 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.25 | 34.43 | 1,507,768 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,670 | -1.35(-3.68%) |
May 02, 2022 | 34.56 | 36.70 | 34.33 | 36.67 | 1,143,639 | +2.29(+6.66%) |
Apr 29, 2022 | 35.13 | 36.30 | 34.21 | 34.38 | 1,138,977 | -0.65(-1.86%) |
Apr 28, 2022 | 34.80 | 35.73 | 33.68 | 35.03 | 1,673,178 | +0.70(+2.03%) |
Apr 27, 2022 | 34.62 | 35.41 | 34.06 | 34.34 | 1,324,054 | -0.64(-1.84%) |
Apr 26, 2022 | 35.83 | 36.06 | 34.39 | 34.98 | 1,564,069 | -1.29(-3.54%) |
Apr 25, 2022 | 34.89 | 36.49 | 34.60 | 36.26 | 1,043,349 | +1.14(+3.24%) |
Apr 22, 2022 | 35.44 | 35.83 | 34.67 | 35.13 | 1,213,758 | -0.54(-1.51%) |
Apr 21, 2022 | 35.80 | 36.41 | 35.26 | 35.67 | 1,237,426 | +0.71(+2.03%) |
Apr 20, 2022 | 35.42 | 35.74 | 34.89 | 34.96 | 688,454 | -0.09(-0.27%) |
Apr 19, 2022 | 34.33 | 35.71 | 34.13 | 35.05 | 967,869 | +0.80(+2.34%) |
Apr 18, 2022 | 34.01 | 34.52 | 33.77 | 34.25 | 682,378 | +0.00(+0.00%) |
Apr 14, 2022 | 35.28 | 35.60 | 34.15 | 34.25 | 1,029,684 | -1.20(-3.39%) |
Apr 13, 2022 | 34.43 | 35.71 | 34.19 | 35.45 | 1,076,266 | +1.34(+3.93%) |
Apr 12, 2022 | 34.10 | 35.26 | 33.64 | 34.11 | 1,745,658 | +1.02(+3.07%) |
Apr 11, 2022 | 32.82 | 33.56 | 32.51 | 33.10 | 1,601,511 | +0.28(+0.85%) |
Apr 08, 2022 | 32.93 | 33.62 | 32.24 | 32.82 | 946,071 | -0.06(-0.17%) |
Apr 07, 2022 | 34.23 | 34.23 | 32.47 | 32.87 | 1,641,403 | -1.13(-3.32%) |
Apr 06, 2022 | 35.00 | 35.00 | 33.42 | 34.00 | 978,423 | -1.67(-4.67%) |
Apr 05, 2022 | 36.10 | 36.74 | 34.88 | 35.67 | 696,373 | -0.59(-1.62%) |
Apr 04, 2022 | 36.07 | 36.37 | 35.25 | 36.25 | 796,773 | -0.02(-0.05%) |
Apr 01, 2022 | 37.62 | 38.14 | 35.84 | 36.27 | 959,495 | -0.79(-2.14%) |
Mar 31, 2022 | 36.33 | 37.81 | 35.81 | 37.06 | 1,341,330 | +0.91(+2.53%) |
Mar 30, 2022 | 36.92 | 37.23 | 36.07 | 36.15 | 726,960 | -1.11(-2.98%) |
Mar 29, 2022 | 36.88 | 38.19 | 36.82 | 37.26 | 1,250,400 | +1.09(+3.01%) |
Mar 28, 2022 | 35.07 | 36.22 | 34.96 | 36.17 | 1,016,357 | +1.19(+3.41%) |
Mar 25, 2022 | 35.79 | 35.86 | 34.70 | 34.98 | 655,164 | -0.75(-2.09%) |
Mar 24, 2022 | 35.41 | 35.79 | 34.84 | 35.72 | 459,348 | +0.55(+1.56%) |
Mar 23, 2022 | 35.46 | 36.05 | 35.11 | 35.17 | 770,958 | -0.48(-1.36%) |
Mar 22, 2022 | 35.19 | 36.15 | 35.12 | 35.66 | 706,420 | +0.86(+2.46%) |
Mar 21, 2022 | 35.83 | 35.95 | 34.56 | 34.80 | 773,986 | -0.70(-1.97%) |
Mar 18, 2022 | 35.03 | 36.22 | 34.71 | 35.50 | 1,317,416 | -0.08(-0.24%) |
Mar 17, 2022 | 34.86 | 35.83 | 34.33 | 35.58 | 764,049 | +0.18(+0.50%) |
Mar 16, 2022 | 34.09 | 35.44 | 34.05 | 35.41 | 863,644 | +2.00(+6.00%) |
Mar 15, 2022 | 33.31 | 34.17 | 32.70 | 33.40 | 986,461 | +0.58(+1.76%) |
Mar 14, 2022 | 32.45 | 33.02 | 31.71 | 32.83 | 853,467 | +0.89(+2.80%) |
Mar 11, 2022 | 33.11 | 33.48 | 31.89 | 31.93 | 697,599 | -0.70(-2.14%) |
Mar 10, 2022 | 32.58 | 33.69 | 31.85 | 32.63 | 820,275 | -0.48(-1.43%) |
Mar 09, 2022 | 32.02 | 33.73 | 32.02 | 33.11 | 1,974,387 | +1.96(+6.28%) |
Mar 08, 2022 | 30.24 | 32.70 | 29.28 | 31.15 | 1,441,647 | +1.11(+3.69%) |
Mar 07, 2022 | 34.27 | 34.27 | 29.73 | 30.04 | 2,131,270 | -4.06(-11.91%) |
Mar 04, 2022 | 35.81 | 35.83 | 33.95 | 34.10 | 1,245,050 | -2.08(-5.74%) |
Mar 03, 2022 | 38.03 | 38.45 | 35.92 | 36.18 | 930,015 | -1.87(-4.92%) |
Mar 02, 2022 | 38.06 | 38.44 | 37.35 | 38.05 | 1,247,768 | +0.11(+0.29%) |
Mar 01, 2022 | 39.48 | 39.59 | 37.49 | 37.94 | 1,138,818 | -1.92(-4.81%) |
Feb 28, 2022 | 39.81 | 40.10 | 39.23 | 39.86 | 832,596 | -0.47(-1.16%) |
Feb 25, 2022 | 39.46 | 40.32 | 39.02 | 40.32 | 819,780 | +1.19(+3.05%) |
Feb 24, 2022 | 36.78 | 39.28 | 36.42 | 39.13 | 1,040,563 | +1.30(+3.45%) |
Feb 23, 2022 | 39.43 | 40.12 | 37.71 | 37.83 | 864,307 | -1.46(-3.72%) |
Feb 22, 2022 | 39.28 | 40.39 | 38.94 | 39.29 | 1,017,061 | -0.72(-1.79%) |
Feb 18, 2022 | 40.01 | 0 | +1.80(+4.70%) | |||
Feb 17, 2022 | 39.59 | 41.59 | 37.76 | 38.21 | 1,886,985 | +0.14(+0.37%) |
Feb 16, 2022 | 38.24 | 39.09 | 38.01 | 38.07 | 1,734,793 | -0.59(-1.52%) |
Feb 15, 2022 | 38.08 | 39.12 | 37.96 | 38.66 | 1,744,450 | +0.82(+2.17%) |
Feb 14, 2022 | 36.87 | 38.30 | 36.87 | 37.84 | 944,656 | +0.88(+2.37%) |
Feb 11, 2022 | 36.98 | 37.94 | 36.61 | 36.96 | 760,407 | -0.06(-0.15%) |
Feb 10, 2022 | 36.58 | 38.58 | 36.58 | 37.02 | 974,297 | -0.20(-0.53%) |
Feb 09, 2022 | 36.59 | 37.41 | 36.40 | 37.21 | 688,161 | +0.81(+2.23%) |
Feb 08, 2022 | 35.49 | 36.49 | 35.18 | 36.40 | 710,942 | +0.96(+2.71%) |
Feb 07, 2022 | 34.20 | 35.82 | 33.92 | 35.44 | 865,054 | +1.46(+4.30%) |
Feb 04, 2022 | 33.49 | 34.12 | 32.63 | 33.98 | 717,718 | +0.30(+0.89%) |
Feb 03, 2022 | 33.90 | 33.57 | 33.68 | 738,637 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.70 | 35.46 | 34.14 | 34.27 | 1,267,671 | -0.05(-0.14%) |
Feb 01, 2022 | 33.59 | 34.62 | 33.25 | 34.32 | 1,189,835 | +1.08(+3.25%) |
Jan 31, 2022 | 32.37 | 33.24 | 1,211,992 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.58 | 32.75 | 31.13 | 32.55 | 1,356,000 | -0.06(-0.17%) |
Jan 27, 2022 | 33.81 | 34.31 | 32.24 | 32.60 | 955,202 | -1.21(-3.58%) |
Jan 26, 2022 | 35.56 | 35.77 | 33.66 | 33.81 | 863,378 | -1.47(-4.17%) |
Jan 25, 2022 | 33.51 | 35.69 | 33.35 | 35.29 | 1,030,489 | +0.96(+2.79%) |
Jan 24, 2022 | 32.47 | 34.42 | 31.43 | 34.33 | 1,543,857 | +1.24(+3.74%) |
Jan 21, 2022 | 33.21 | 34.11 | 32.98 | 33.09 | 1,002,611 | -0.37(-1.11%) |
Jan 20, 2022 | 34.38 | 34.93 | 33.40 | 33.46 | 635,440 | -0.58(-1.70%) |
Jan 19, 2022 | 34.03 | 35.02 | 33.87 | 34.04 | 828,021 | +0.41(+1.22%) |
Jan 18, 2022 | 34.47 | 34.65 | 33.45 | 33.63 | 1,117,922 | -1.31(-3.76%) |
Jan 14, 2022 | 34.94 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 34.83 | 36.23 | 34.70 | 35.65 | 754,713 | +1.16(+3.38%) |
Jan 12, 2022 | 35.46 | 35.63 | 34.47 | 34.48 | 885,880 | -0.96(-2.71%) |
Jan 11, 2022 | 35.71 | 35.85 | 35.31 | 35.44 | 662,434 | -0.49(-1.37%) |
Jan 10, 2022 | 36.07 | 36.08 | 34.61 | 35.94 | 1,300,333 | -0.33(-0.90%) |
Jan 07, 2022 | 36.24 | 37.20 | 35.72 | 36.26 | 884,525 | -0.12(-0.33%) |
Jan 06, 2022 | 37.48 | 38.32 | 36.33 | 36.38 | 777,685 | -1.02(-2.74%) |
Jan 05, 2022 | 38.28 | 39.23 | 37.25 | 37.41 | 1,195,926 | +0.07(+0.17%) |
Jan 04, 2022 | 36.73 | 37.50 | 36.22 | 37.34 | 773,603 | +1.19(+3.30%) |
Jan 03, 2022 | 35.92 | 37.01 | 35.92 | 36.15 | 1,091,722 | -0.32(-0.87%) |
Dec 31, 2021 | 37.06 | 37.63 | 36.37 | 36.47 | 572,548 | -0.56(-1.51%) |
Dec 30, 2021 | 36.64 | 37.46 | 36.54 | 37.03 | 587,159 | +0.48(+1.33%) |
Dec 29, 2021 | 36.69 | 37.08 | 36.37 | 36.54 | 517,495 | -0.40(-1.08%) |
Dec 28, 2021 | 37.33 | 38.08 | 36.91 | 36.94 | 433,743 | -0.64(-1.71%) |
Dec 27, 2021 | 37.48 | 38.10 | 36.64 | 37.59 | 484,870 | +0.08(+0.22%) |
Dec 23, 2021 | 37.98 | 38.56 | 36.86 | 37.50 | 1,027,777 | -0.07(-0.17%) |
Dec 22, 2021 | 37.05 | 38.04 | 36.46 | 37.57 | 941,209 | +0.73(+1.97%) |
Dec 21, 2021 | 34.93 | 37.07 | 34.93 | 36.84 | 992,654 | +1.97(+5.66%) |
Dec 20, 2021 | 34.77 | 35.28 | 33.96 | 34.87 | 867,953 | -0.83(-2.32%) |
Dec 17, 2021 | 34.85 | 36.03 | 33.93 | 35.70 | 1,739,431 | +0.85(+2.43%) |
Dec 16, 2021 | 36.86 | 37.19 | 34.66 | 34.85 | 1,190,087 | -1.86(-5.07%) |
Dec 15, 2021 | 37.49 | 37.71 | 35.56 | 36.71 | 1,130,767 | -1.22(-3.22%) |
Dec 14, 2021 | 37.57 | 38.55 | 37.35 | 37.93 | 771,561 | -0.05(-0.14%) |
Dec 13, 2021 | 38.79 | 38.79 | 37.37 | 37.98 | 794,162 | -0.62(-1.60%) |
Dec 10, 2021 | 38.37 | 38.93 | 37.46 | 38.60 | 638,947 | +0.36(+0.95%) |
Dec 09, 2021 | 38.36 | 39.10 | 38.08 | 38.24 | 510,973 | -0.55(-1.42%) |
Dec 08, 2021 | 38.17 | 39.67 | 37.82 | 38.79 | 792,439 | +1.07(+2.84%) |
Dec 07, 2021 | 39.03 | 39.37 | 37.46 | 37.72 | 693,738 | -0.75(-1.96%) |
Dec 06, 2021 | 36.85 | 38.60 | 36.73 | 38.47 | 1,071,333 | +1.96(+5.36%) |
Dec 03, 2021 | 36.38 | 36.80 | 35.46 | 36.51 | 1,250,703 | +0.10(+0.28%) |
Dec 02, 2021 | 34.61 | 36.79 | 34.61 | 36.41 | 1,561,027 | +2.10(+6.11%) |
Dec 01, 2021 | 36.68 | 37.62 | 34.17 | 34.32 | 1,080,063 | -1.38(-3.86%) |
Nov 30, 2021 | 35.97 | 36.47 | 35.42 | 35.70 | 1,679,689 | -0.72(-1.97%) |
Nov 29, 2021 | 38.10 | 38.11 | 35.89 | 36.41 | 1,089,917 | -0.85(-2.27%) |
Nov 26, 2021 | 36.28 | 37.42 | 35.59 | 37.26 | 982,651 | -1.56(-4.03%) |
Nov 24, 2021 | 38.24 | 39.09 | 37.71 | 38.82 | 531,731 | +0.03(+0.08%) |
Nov 23, 2021 | 39.59 | 39.59 | 38.23 | 38.79 | 916,238 | -0.47(-1.19%) |
Nov 22, 2021 | 38.78 | 39.72 | 38.36 | 39.26 | 884,098 | +0.61(+1.57%) |
Nov 19, 2021 | 38.73 | 38.79 | 37.95 | 38.66 | 919,172 | -0.55(-1.40%) |
Nov 18, 2021 | 40.54 | 39.24 | 38.69 | 39.21 | 742,229 | -1.48(-3.64%) |
Nov 17, 2021 | 40.59 | 41.36 | 40.13 | 40.69 | 676,014 | -0.12(-0.30%) |
Nov 16, 2021 | 41.38 | 41.77 | 40.78 | 40.81 | 726,515 | -0.85(-2.03%) |
Nov 15, 2021 | 41.90 | 42.28 | 41.47 | 41.66 | 826,999 | +0.40(+0.97%) |
Nov 12, 2021 | 41.22 | 41.55 | 40.66 | 41.26 | 667,984 | -0.15(-0.36%) |
Nov 11, 2021 | 41.92 | 42.52 | 41.28 | 41.41 | 523,851 | -0.61(-1.44%) |
Nov 10, 2021 | 41.93 | 42.01 | 921,880 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.28 | 42.31 | 41.15 | 42.27 | 871,881 | +0.26(+0.62%) |
Nov 08, 2021 | 43.38 | 43.94 | 41.82 | 42.01 | 1,297,049 | -1.40(-3.22%) |
Nov 05, 2021 | 41.84 | 43.64 | 41.78 | 43.41 | 2,366,978 | +2.90(+7.15%) |
Nov 04, 2021 | 40.69 | 41.12 | 39.75 | 40.51 | 2,017,024 | +0.78(+1.97%) |
Nov 03, 2021 | 38.39 | 40.43 | 38.28 | 39.73 | 1,822,447 | +1.42(+3.70%) |
Nov 02, 2021 | 39.30 | 39.54 | 37.52 | 38.31 | 1,710,834 | -1.24(-3.13%) |
Nov 01, 2021 | 38.22 | 39.79 | 38.69 | 39.55 | 1,061,399 | +1.70(+4.48%) |
Oct 29, 2021 | 38.18 | 39.09 | 37.60 | 37.86 | 1,048,225 | -0.50(-1.31%) |
Oct 28, 2021 | 38.39 | 38.61 | 38.13 | 38.36 | 857,587 | +0.07(+0.19%) |
Oct 27, 2021 | 39.00 | 39.18 | 38.27 | 38.28 | 731,184 | -0.73(-1.86%) |
Oct 26, 2021 | 39.05 | 38.57 | 39.01 | 746,135 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.48 | 39.56 | 38.62 | 39.04 | 977,162 | -0.41(-1.04%) |
Oct 22, 2021 | 38.28 | 39.60 | 37.91 | 39.45 | 1,137,526 | +0.98(+2.54%) |
Oct 21, 2021 | 38.33 | 39.09 | 37.91 | 38.47 | 1,165,885 | -0.18(-0.46%) |
Oct 20, 2021 | 38.17 | 40.51 | 37.78 | 38.65 | 2,276,980 | -1.05(-2.65%) |
Oct 19, 2021 | 40.00 | 40.25 | 39.48 | 39.70 | 735,563 | -0.42(-1.04%) |
Oct 18, 2021 | 39.71 | 40.42 | 39.14 | 40.12 | 875,764 | +0.03(+0.07%) |
Oct 15, 2021 | 41.91 | 42.22 | 39.92 | 40.09 | 1,121,900 | -1.12(-2.71%) |
Oct 14, 2021 | 41.05 | 41.45 | 40.57 | 41.21 | 1,049,188 | +0.29(+0.71%) |
Oct 13, 2021 | 42.29 | 42.29 | 40.61 | 40.92 | 1,174,618 | -1.44(-3.41%) |
Oct 12, 2021 | 42.11 | 42.81 | 41.17 | 42.36 | 729,593 | +0.25(+0.60%) |
Oct 11, 2021 | 42.60 | 43.51 | 42.03 | 42.11 | 555,996 | -0.22(-0.53%) |
Oct 08, 2021 | 43.26 | 43.36 | 42.22 | 42.34 | 602,499 | -1.05(-2.43%) |
Oct 07, 2021 | 43.79 | 44.25 | 43.03 | 43.39 | 667,758 | -0.21(-0.49%) |
Oct 06, 2021 | 42.62 | 43.77 | 41.70 | 43.60 | 919,081 | +0.17(+0.39%) |
Oct 05, 2021 | 45.02 | 45.20 | 43.40 | 43.44 | 1,233,919 | -1.69(-3.74%) |
Oct 04, 2021 | 45.73 | 46.06 | 44.76 | 45.12 | 914,191 | -0.88(-1.92%) |
Oct 01, 2021 | 44.94 | 46.61 | 44.71 | 46.01 | 1,268,456 | +2.23(+5.09%) |
Sep 30, 2021 | 44.26 | 44.32 | 42.53 | 43.78 | 1,001,712 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,440 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,516 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,319 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,166 | +2.25(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,116 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,417 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,497 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.99 | 770,938 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,109 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,464 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,760 | -0.52(-1.25%) |
Sep 14, 2021 | 42.76 | 42.94 | 41.29 | 41.81 | 888,786 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,625 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,531 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,247 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,484 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.94 | 654,145 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,104 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.44 | 43.47 | 664,297 | -0.21(-0.49%) |