Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.14 | 35.32 | 34.85 | 34.97 | 2,014,141 | +0.12(+0.34%) |
Aug 30, 2022 | 35.22 | 35.48 | 34.68 | 34.86 | 819,561 | -0.11(-0.31%) |
Aug 29, 2022 | 34.35 | 35.18 | 34.19 | 34.96 | 1,545,009 | +0.27(+0.79%) |
Aug 26, 2022 | 36.26 | 36.33 | 34.65 | 34.69 | 1,489,083 | -1.54(-4.24%) |
Aug 25, 2022 | 35.79 | 36.24 | 35.67 | 36.23 | 1,335,891 | +0.47(+1.31%) |
Aug 24, 2022 | 35.15 | 35.86 | 34.94 | 35.76 | 1,106,199 | +0.32(+0.91%) |
Aug 23, 2022 | 36.05 | 36.20 | 35.41 | 35.43 | 1,473,538 | -0.32(-0.90%) |
Aug 22, 2022 | 36.12 | 36.36 | 35.71 | 35.76 | 1,854,202 | -1.04(-2.82%) |
Aug 19, 2022 | 37.04 | 37.25 | 36.47 | 36.80 | 2,235,416 | -0.38(-1.03%) |
Aug 18, 2022 | 37.07 | 37.26 | 36.85 | 37.18 | 1,924,547 | +0.23(+0.61%) |
Aug 17, 2022 | 36.64 | 37.15 | 36.48 | 36.95 | 1,921,171 | -0.02(-0.05%) |
Aug 16, 2022 | 36.38 | 37.11 | 36.24 | 36.97 | 4,416,465 | +0.53(+1.45%) |
Aug 15, 2022 | 36.21 | 36.62 | 36.14 | 36.44 | 2,312,257 | +0.00(+0.00%) |
Aug 12, 2022 | 35.75 | 36.44 | 35.59 | 36.44 | 1,918,559 | +0.98(+2.75%) |
Aug 11, 2022 | 35.96 | 36.07 | 35.16 | 35.47 | 3,563,532 | -0.06(-0.16%) |
Aug 10, 2022 | 36.00 | 36.24 | 35.42 | 35.53 | 1,748,650 | +0.21(+0.61%) |
Aug 09, 2022 | 34.19 | 35.79 | 33.96 | 35.31 | 2,260,908 | +0.85(+2.47%) |
Aug 08, 2022 | 34.51 | 34.92 | 34.31 | 34.46 | 1,889,470 | +0.12(+0.34%) |
Aug 05, 2022 | 33.94 | 34.41 | 33.92 | 34.34 | 1,223,610 | +0.09(+0.26%) |
Aug 04, 2022 | 34.36 | 34.70 | 34.21 | 34.26 | 1,665,818 | -0.22(-0.65%) |
Aug 03, 2022 | 33.20 | 34.52 | 33.18 | 34.48 | 1,902,570 | +1.44(+4.34%) |
Aug 02, 2022 | 32.94 | 33.31 | 32.73 | 33.05 | 1,592,841 | +0.07(+0.21%) |
Aug 01, 2022 | 32.54 | 33.00 | 32.09 | 32.98 | 1,336,967 | +0.36(+1.11%) |
Jul 29, 2022 | 32.64 | 32.65 | 32.17 | 32.62 | 2,631,427 | +0.13(+0.39%) |
Jul 28, 2022 | 32.28 | 32.57 | 32.02 | 32.49 | 2,412,350 | +0.29(+0.91%) |
Jul 27, 2022 | 31.93 | 32.32 | 31.81 | 32.20 | 2,074,573 | +0.71(+2.26%) |
Jul 26, 2022 | 31.15 | 31.74 | 31.15 | 31.48 | 1,603,417 | +0.10(+0.31%) |
Jul 25, 2022 | 31.29 | 31.44 | 30.76 | 31.39 | 745,628 | +0.17(+0.53%) |
Jul 22, 2022 | 31.56 | 31.69 | 30.96 | 31.22 | 582,203 | -0.10(-0.31%) |
Jul 21, 2022 | 31.30 | 31.39 | 30.72 | 31.32 | 1,164,601 | -0.24(-0.77%) |
Jul 20, 2022 | 31.11 | 31.60 | 30.91 | 31.56 | 1,509,036 | +0.57(+1.83%) |
Jul 19, 2022 | 30.39 | 31.07 | 30.39 | 30.99 | 2,798,518 | +1.01(+3.35%) |
Jul 18, 2022 | 30.38 | 30.56 | 29.93 | 29.99 | 1,132,151 | +0.00(+0.00%) |
Jul 15, 2022 | 29.79 | 30.03 | 29.34 | 29.99 | 2,687,225 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.57 | 28.97 | 29.36 | 1,647,788 | -0.25(-0.86%) |
Jul 13, 2022 | 29.12 | 29.78 | 29.02 | 29.62 | 1,137,079 | -0.06(-0.20%) |
Jul 12, 2022 | 29.44 | 30.15 | 29.44 | 29.68 | 1,012,599 | +0.14(+0.46%) |
Jul 11, 2022 | 29.56 | 29.70 | 29.33 | 29.54 | 984,140 | -0.28(-0.95%) |
Jul 08, 2022 | 30.10 | 30.15 | 29.60 | 29.82 | 706,460 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.44 | 29.77 | 30.05 | 893,631 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.47 | 29.37 | 29.78 | 839,431 | -0.48(-1.58%) |
Jul 05, 2022 | 29.42 | 30.34 | 29.21 | 30.26 | 1,320,326 | +0.08(+0.26%) |
Jul 01, 2022 | 29.81 | 30.57 | 29.73 | 30.18 | 1,671,364 | +0.27(+0.91%) |
Jun 30, 2022 | 29.66 | 30.04 | 28.96 | 29.91 | 2,101,198 | -0.18(-0.58%) |
Jun 29, 2022 | 30.05 | 30.34 | 29.53 | 30.09 | 1,292,850 | -0.07(-0.23%) |
Jun 28, 2022 | 30.84 | 31.34 | 30.11 | 30.15 | 1,211,096 | -0.31(-1.03%) |
Jun 27, 2022 | 30.60 | 30.86 | 30.32 | 30.47 | 1,783,701 | +0.04(+0.13%) |
Jun 24, 2022 | 29.14 | 30.53 | 28.92 | 30.43 | 2,351,185 | +1.64(+5.70%) |
Jun 23, 2022 | 29.10 | 29.15 | 28.21 | 28.79 | 1,055,025 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.20 | 28.51 | 28.91 | 926,261 | -0.11(-0.37%) |
Jun 21, 2022 | 29.37 | 29.62 | 28.70 | 29.02 | 1,569,728 | +0.31(+1.09%) |
Jun 17, 2022 | 28.55 | 28.98 | 28.07 | 28.71 | 2,585,020 | +0.21(+0.72%) |
Jun 16, 2022 | 29.56 | 29.60 | 28.29 | 28.50 | 1,229,088 | -1.90(-6.26%) |
Jun 15, 2022 | 30.15 | 30.89 | 29.94 | 30.41 | 1,934,275 | +0.79(+2.67%) |
Jun 14, 2022 | 30.34 | 30.54 | 29.32 | 29.62 | 1,395,014 | -0.63(-2.10%) |
Jun 13, 2022 | 31.11 | 31.20 | 30.14 | 30.25 | 1,657,884 | -1.92(-5.98%) |
Jun 10, 2022 | 32.41 | 32.64 | 32.04 | 32.18 | 1,201,353 | -0.79(-2.40%) |
Jun 09, 2022 | 33.48 | 33.48 | 32.94 | 32.97 | 769,626 | -0.73(-2.17%) |
Jun 08, 2022 | 33.65 | 34.00 | 33.49 | 33.70 | 874,528 | -0.41(-1.20%) |
Jun 07, 2022 | 33.87 | 34.12 | 33.54 | 34.11 | 677,719 | +0.07(+0.20%) |
Jun 06, 2022 | 34.01 | 34.21 | 33.70 | 34.04 | 733,532 | +0.23(+0.69%) |
Jun 03, 2022 | 33.93 | 34.00 | 33.63 | 33.81 | 916,619 | -0.24(-0.72%) |
Jun 02, 2022 | 33.14 | 34.14 | 33.14 | 34.05 | 1,008,377 | +0.81(+2.44%) |
Jun 01, 2022 | 33.76 | 33.95 | 32.74 | 33.24 | 1,004,035 | -0.42(-1.25%) |
May 31, 2022 | 33.38 | 33.88 | 33.06 | 33.66 | 2,069,423 | +0.04(+0.12%) |
May 27, 2022 | 32.91 | 33.62 | 32.91 | 33.62 | 945,856 | +0.87(+2.65%) |
May 26, 2022 | 32.24 | 33.03 | 32.11 | 32.75 | 746,721 | +0.84(+2.63%) |
May 25, 2022 | 30.81 | 32.13 | 30.77 | 31.91 | 1,040,945 | +0.91(+2.93%) |
May 24, 2022 | 31.75 | 31.75 | 30.72 | 31.00 | 994,443 | -0.88(-2.76%) |
May 23, 2022 | 31.93 | 31.93 | 30.94 | 31.88 | 1,228,805 | +0.37(+1.18%) |
May 20, 2022 | 31.87 | 31.87 | 30.79 | 31.51 | 976,718 | -0.04(-0.12%) |
May 19, 2022 | 31.58 | 32.20 | 31.34 | 31.55 | 1,103,681 | -0.43(-1.34%) |
May 18, 2022 | 33.21 | 33.21 | 31.80 | 31.98 | 1,162,481 | -1.61(-4.80%) |
May 17, 2022 | 33.77 | 33.94 | 33.07 | 33.59 | 1,137,831 | +0.86(+2.63%) |
May 16, 2022 | 32.48 | 33.03 | 32.01 | 32.73 | 1,449,396 | -0.01(-0.03%) |
May 13, 2022 | 31.87 | 32.89 | 31.87 | 32.74 | 1,865,244 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.86 | 30.75 | 31.44 | 2,010,561 | -0.47(-1.46%) |
May 11, 2022 | 33.32 | 33.92 | 31.80 | 31.91 | 1,518,869 | -1.79(-5.32%) |
May 10, 2022 | 34.54 | 35.40 | 31.93 | 33.70 | 2,719,989 | +0.34(+1.02%) |
May 09, 2022 | 34.38 | 34.56 | 33.20 | 33.36 | 3,188,058 | -1.52(-4.35%) |
May 06, 2022 | 34.78 | 35.11 | 34.49 | 34.87 | 1,108,206 | -0.02(-0.06%) |
May 05, 2022 | 35.77 | 36.18 | 34.56 | 34.89 | 807,981 | -1.34(-3.71%) |
May 04, 2022 | 35.42 | 36.32 | 34.91 | 36.24 | 971,266 | +0.83(+2.34%) |
May 03, 2022 | 35.27 | 35.62 | 34.83 | 35.41 | 989,113 | +0.22(+0.64%) |
May 02, 2022 | 35.54 | 35.56 | 34.41 | 35.19 | 991,616 | -0.10(-0.28%) |
Apr 29, 2022 | 36.39 | 36.67 | 35.21 | 35.28 | 987,860 | -1.28(-3.51%) |
Apr 28, 2022 | 35.90 | 36.80 | 35.62 | 36.57 | 995,924 | +0.93(+2.62%) |
Apr 27, 2022 | 35.98 | 36.09 | 35.35 | 35.63 | 1,093,112 | -0.27(-0.76%) |
Apr 26, 2022 | 36.59 | 36.80 | 35.91 | 35.91 | 927,284 | -1.07(-2.90%) |
Apr 25, 2022 | 36.91 | 36.98 | 36.23 | 36.98 | 2,002,727 | -0.25(-0.68%) |
Apr 22, 2022 | 37.62 | 37.65 | 37.13 | 37.23 | 1,811,568 | -0.65(-1.72%) |
Apr 21, 2022 | 37.96 | 38.88 | 37.69 | 37.88 | 2,768,775 | +0.74(+1.99%) |
Apr 20, 2022 | 36.66 | 37.41 | 36.66 | 37.14 | 1,528,552 | +0.85(+2.33%) |
Apr 19, 2022 | 35.97 | 36.39 | 35.97 | 36.30 | 1,512,251 | +0.46(+1.28%) |
Apr 18, 2022 | 35.99 | 36.23 | 35.72 | 35.84 | 1,228,714 | -0.19(-0.54%) |
Apr 14, 2022 | 35.84 | 36.44 | 35.71 | 36.03 | 1,773,508 | +0.36(+1.01%) |
Apr 13, 2022 | 35.04 | 35.79 | 34.89 | 35.67 | 2,339,687 | +0.78(+2.23%) |
Apr 12, 2022 | 34.17 | 35.08 | 34.16 | 34.89 | 1,543,435 | +0.85(+2.49%) |
Apr 11, 2022 | 34.01 | 34.90 | 33.92 | 34.05 | 1,253,653 | +0.04(+0.11%) |
Apr 08, 2022 | 34.45 | 34.69 | 33.95 | 34.01 | 1,245,662 | -0.53(-1.52%) |
Apr 07, 2022 | 35.21 | 35.34 | 33.99 | 34.53 | 1,313,029 | -0.71(-2.02%) |
Apr 06, 2022 | 35.91 | 35.98 | 34.74 | 35.24 | 1,960,872 | -0.98(-2.71%) |
Apr 05, 2022 | 36.64 | 36.99 | 36.04 | 36.23 | 895,418 | -0.35(-0.96%) |
Apr 04, 2022 | 36.29 | 36.67 | 36.17 | 36.58 | 1,564,390 | -0.18(-0.48%) |
Apr 01, 2022 | 36.41 | 36.88 | 36.17 | 36.75 | 1,130,442 | +0.16(+0.43%) |
Mar 31, 2022 | 36.95 | 37.16 | 36.59 | 36.60 | 926,217 | -0.26(-0.71%) |
Mar 30, 2022 | 37.00 | 37.26 | 36.73 | 36.86 | 878,600 | -0.52(-1.38%) |
Mar 29, 2022 | 36.88 | 37.49 | 36.61 | 37.38 | 1,311,897 | +1.14(+3.14%) |
Mar 28, 2022 | 36.17 | 36.41 | 35.91 | 36.24 | 1,028,287 | -0.01(-0.03%) |
Mar 25, 2022 | 36.37 | 36.69 | 36.16 | 36.25 | 1,356,889 | -0.07(-0.19%) |
Mar 24, 2022 | 35.88 | 36.42 | 35.59 | 36.31 | 971,183 | +0.58(+1.63%) |
Mar 23, 2022 | 35.44 | 36.02 | 35.17 | 35.73 | 924,614 | +0.06(+0.16%) |
Mar 22, 2022 | 35.84 | 36.06 | 35.66 | 35.67 | 1,878,158 | +0.07(+0.19%) |
Mar 21, 2022 | 36.16 | 36.25 | 35.23 | 35.60 | 1,328,061 | -0.59(-1.64%) |
Mar 18, 2022 | 35.31 | 36.31 | 35.12 | 36.20 | 1,383,394 | +0.56(+1.58%) |
Mar 17, 2022 | 35.28 | 35.64 | 34.98 | 35.63 | 1,515,307 | -0.04(-0.11%) |
Mar 16, 2022 | 35.51 | 36.07 | 34.85 | 35.67 | 1,110,993 | +0.63(+1.81%) |
Mar 15, 2022 | 34.31 | 35.21 | 34.21 | 35.04 | 1,213,576 | +0.95(+2.80%) |
Mar 14, 2022 | 34.59 | 34.78 | 33.84 | 34.09 | 1,190,801 | -0.32(-0.93%) |
Mar 11, 2022 | 34.77 | 35.13 | 34.29 | 34.41 | 1,479,278 | +0.34(+1.00%) |
Mar 10, 2022 | 33.32 | 34.07 | 2,917,357 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.56 | 34.17 | 33.25 | 33.96 | 3,883,097 | +1.53(+4.71%) |
Mar 08, 2022 | 32.16 | 33.44 | 31.81 | 32.43 | 2,462,278 | +0.54(+1.68%) |
Mar 07, 2022 | 34.84 | 34.84 | 31.88 | 31.90 | 2,955,421 | -3.12(-8.92%) |
Mar 04, 2022 | 34.66 | 35.18 | 34.21 | 35.02 | 1,117,127 | -0.21(-0.61%) |
Mar 03, 2022 | 35.62 | 36.04 | 34.91 | 35.23 | 821,014 | -0.42(-1.17%) |
Mar 02, 2022 | 35.06 | 35.72 | 35.06 | 35.65 | 1,294,021 | +0.92(+2.66%) |
Mar 01, 2022 | 35.55 | 35.61 | 34.48 | 34.73 | 1,762,784 | -1.25(-3.46%) |
Feb 28, 2022 | 36.17 | 36.22 | 35.42 | 35.97 | 1,313,182 | -0.59(-1.62%) |
Feb 25, 2022 | 35.72 | 36.60 | 35.70 | 36.57 | 1,390,999 | +0.87(+2.43%) |
Feb 24, 2022 | 34.32 | 35.98 | 34.15 | 35.70 | 1,454,549 | +0.18(+0.49%) |
Feb 23, 2022 | 36.59 | 36.59 | 35.51 | 35.53 | 1,712,865 | -0.65(-1.80%) |
Feb 22, 2022 | 36.38 | 36.85 | 35.95 | 36.18 | 3,537,798 | -0.58(-1.59%) |
Feb 18, 2022 | 36.76 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.83 | 37.17 | 36.39 | 36.60 | 1,059,414 | -0.65(-1.75%) |
Feb 16, 2022 | 36.10 | 37.38 | 36.09 | 37.25 | 1,843,523 | +1.07(+2.96%) |
Feb 15, 2022 | 35.39 | 36.26 | 35.33 | 36.18 | 1,542,545 | +1.27(+3.62%) |
Feb 14, 2022 | 35.06 | 35.79 | 34.59 | 34.91 | 1,457,922 | -0.10(-0.28%) |
Feb 11, 2022 | 36.24 | 36.77 | 34.80 | 35.01 | 2,050,919 | -1.10(-3.04%) |
Feb 10, 2022 | 36.16 | 37.25 | 36.07 | 36.11 | 3,392,571 | -0.55(-1.51%) |
Feb 09, 2022 | 36.78 | 37.00 | 36.14 | 36.66 | 2,903,836 | +0.24(+0.67%) |
Feb 08, 2022 | 34.09 | 36.75 | 34.00 | 36.42 | 3,173,518 | +0.92(+2.60%) |
Feb 07, 2022 | 34.80 | 35.78 | 34.68 | 35.50 | 2,926,015 | +0.80(+2.29%) |
Feb 04, 2022 | 33.80 | 35.00 | 33.80 | 34.70 | 2,049,786 | +0.67(+1.97%) |
Feb 03, 2022 | 33.36 | 34.83 | 34.03 | 2,098,194 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.74 | 33.92 | 33.29 | 33.61 | 1,978,149 | +0.08(+0.23%) |
Feb 01, 2022 | 33.10 | 33.58 | 32.75 | 33.54 | 1,190,436 | +0.26(+0.79%) |
Jan 31, 2022 | 32.30 | 33.37 | 33.27 | 1,146,331 | +0.77(+2.36%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.22 | 32.51 | 1,635,569 | +0.53(+1.67%) |
Jan 27, 2022 | 32.91 | 33.42 | 31.95 | 31.97 | 1,579,483 | -0.74(-2.25%) |
Jan 26, 2022 | 33.38 | 33.86 | 32.59 | 32.71 | 1,261,713 | -0.39(-1.17%) |
Jan 25, 2022 | 32.84 | 33.35 | 32.24 | 33.10 | 1,132,871 | -0.26(-0.79%) |
Jan 24, 2022 | 32.25 | 33.42 | 31.87 | 33.36 | 2,112,757 | +0.28(+0.85%) |
Jan 21, 2022 | 33.51 | 33.83 | 32.98 | 33.08 | 1,256,900 | -0.54(-1.62%) |
Jan 20, 2022 | 33.50 | 34.74 | 33.49 | 33.62 | 1,286,942 | +0.16(+0.46%) |
Jan 19, 2022 | 34.40 | 34.54 | 33.44 | 33.47 | 2,443,801 | -0.81(-2.35%) |
Jan 18, 2022 | 35.40 | 35.47 | 34.16 | 34.27 | 2,544,076 | -1.22(-3.44%) |
Jan 14, 2022 | 35.50 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 35.23 | 36.19 | 35.21 | 35.60 | 1,766,509 | +0.45(+1.27%) |
Jan 12, 2022 | 35.97 | 36.14 | 35.05 | 35.16 | 1,366,960 | -0.52(-1.47%) |
Jan 11, 2022 | 35.43 | 35.78 | 35.11 | 35.68 | 2,271,219 | +0.41(+1.16%) |
Jan 10, 2022 | 35.34 | 35.34 | 34.36 | 35.27 | 1,272,299 | -0.08(-0.22%) |
Jan 07, 2022 | 35.35 | 35.78 | 35.28 | 35.35 | 2,011,706 | -0.29(-0.82%) |
Jan 06, 2022 | 36.57 | 36.57 | 35.63 | 35.64 | 1,090,896 | -0.60(-1.66%) |
Jan 05, 2022 | 36.68 | 36.98 | 36.12 | 36.24 | 1,023,898 | -0.28(-0.77%) |
Jan 04, 2022 | 36.67 | 36.82 | 36.44 | 36.52 | 2,271,813 | +0.48(+1.32%) |
Jan 03, 2022 | 35.98 | 36.69 | 35.64 | 36.05 | 1,970,642 | +0.29(+0.81%) |
Dec 31, 2021 | 35.61 | 36.08 | 35.56 | 35.76 | 1,663,600 | -0.06(-0.16%) |
Dec 30, 2021 | 35.61 | 36.15 | 35.61 | 35.82 | 969,608 | +0.18(+0.52%) |
Dec 29, 2021 | 35.51 | 35.86 | 35.36 | 35.63 | 754,855 | +0.16(+0.47%) |
Dec 28, 2021 | 35.15 | 35.62 | 35.13 | 35.47 | 775,414 | +0.20(+0.58%) |
Dec 27, 2021 | 34.79 | 35.28 | 34.57 | 35.26 | 688,811 | +0.28(+0.80%) |
Dec 23, 2021 | 34.79 | 35.06 | 34.47 | 34.98 | 1,608,761 | +0.59(+1.72%) |
Dec 22, 2021 | 34.11 | 34.76 | 33.96 | 34.39 | 2,043,240 | +0.30(+0.88%) |
Dec 21, 2021 | 32.93 | 34.26 | 32.84 | 34.09 | 2,750,793 | +1.70(+5.24%) |
Dec 20, 2021 | 32.26 | 32.54 | 31.82 | 32.39 | 1,860,500 | -0.55(-1.68%) |
Dec 17, 2021 | 32.15 | 33.24 | 31.65 | 32.94 | 4,022,364 | +0.59(+1.83%) |
Dec 16, 2021 | 33.48 | 33.69 | 32.24 | 32.35 | 3,065,419 | -0.84(-2.54%) |
Dec 15, 2021 | 33.10 | 33.63 | 32.46 | 33.20 | 1,903,650 | -0.01(-0.03%) |
Dec 14, 2021 | 33.54 | 34.02 | 33.13 | 33.21 | 2,373,573 | -0.44(-1.30%) |
Dec 13, 2021 | 34.37 | 34.45 | 33.54 | 33.64 | 1,646,423 | -1.11(-3.18%) |
Dec 10, 2021 | 35.37 | 35.45 | 34.42 | 34.75 | 1,335,080 | -0.23(-0.67%) |
Dec 09, 2021 | 34.55 | 35.31 | 34.36 | 34.98 | 1,849,071 | +0.17(+0.50%) |
Dec 08, 2021 | 34.36 | 34.85 | 34.28 | 34.81 | 2,855,719 | +0.59(+1.73%) |
Dec 07, 2021 | 34.84 | 35.28 | 33.99 | 34.21 | 2,495,725 | -0.20(-0.59%) |
Dec 06, 2021 | 33.48 | 35.26 | 33.41 | 34.42 | 4,156,626 | +1.47(+4.45%) |
Dec 03, 2021 | 32.89 | 33.09 | 32.11 | 32.95 | 2,042,653 | +0.18(+0.56%) |
Dec 02, 2021 | 31.24 | 32.99 | 31.06 | 32.77 | 2,514,249 | +1.70(+5.47%) |
Dec 01, 2021 | 33.05 | 33.41 | 31.04 | 31.07 | 1,630,081 | -1.34(-4.13%) |
Nov 30, 2021 | 32.89 | 33.12 | 32.28 | 32.41 | 2,333,329 | -0.95(-2.85%) |
Nov 29, 2021 | 34.33 | 34.48 | 32.87 | 33.36 | 1,579,250 | -0.49(-1.43%) |
Nov 26, 2021 | 33.22 | 33.86 | 32.63 | 33.85 | 1,953,091 | -0.89(-2.56%) |
Nov 24, 2021 | 34.94 | 35.08 | 34.62 | 34.74 | 1,089,261 | -0.47(-1.35%) |
Nov 23, 2021 | 35.23 | 35.82 | 35.20 | 35.21 | 2,047,894 | +0.11(+0.30%) |
Nov 22, 2021 | 35.37 | 35.57 | 34.68 | 35.10 | 1,639,665 | -0.19(-0.55%) |
Nov 19, 2021 | 34.98 | 35.42 | 34.33 | 35.30 | 3,951,187 | -0.39(-1.08%) |
Nov 18, 2021 | 37.04 | 35.78 | 35.60 | 35.68 | 2,429,642 | -1.15(-3.13%) |
Nov 17, 2021 | 36.66 | 36.97 | 36.16 | 36.83 | 1,729,837 | -0.15(-0.42%) |
Nov 16, 2021 | 36.50 | 37.15 | 35.79 | 36.99 | 2,803,749 | +0.26(+0.71%) |
Nov 15, 2021 | 37.02 | 37.36 | 36.44 | 36.73 | 2,690,593 | +0.01(+0.03%) |
Nov 12, 2021 | 37.00 | 37.26 | 36.63 | 36.72 | 3,668,985 | -0.28(-0.76%) |
Nov 11, 2021 | 37.02 | 37.47 | 36.95 | 37.00 | 1,422,887 | -0.23(-0.62%) |
Nov 10, 2021 | 37.26 | 37.23 | 3,198,822 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.42 | 37.59 | 36.81 | 37.31 | 2,889,576 | -0.32(-0.85%) |
Nov 08, 2021 | 37.97 | 38.20 | 37.43 | 37.63 | 1,928,464 | -0.35(-0.92%) |
Nov 05, 2021 | 37.48 | 38.28 | 37.37 | 37.98 | 2,580,284 | +1.27(+3.45%) |
Nov 04, 2021 | 36.83 | 37.31 | 36.48 | 36.71 | 815,960 | +0.02(+0.05%) |
Nov 03, 2021 | 36.00 | 36.86 | 35.92 | 36.69 | 2,002,808 | +0.65(+1.80%) |
Nov 02, 2021 | 36.04 | 36.31 | 35.61 | 36.04 | 885,323 | -0.11(-0.29%) |
Nov 01, 2021 | 35.43 | 36.15 | 35.94 | 36.15 | 1,149,516 | +0.86(+2.44%) |
Oct 29, 2021 | 34.96 | 35.44 | 34.96 | 35.29 | 1,086,766 | +0.21(+0.61%) |
Oct 28, 2021 | 35.02 | 35.16 | 34.72 | 35.07 | 1,382,195 | +0.06(+0.17%) |
Oct 27, 2021 | 35.56 | 35.83 | 35.00 | 35.02 | 1,701,620 | -0.53(-1.50%) |
Oct 26, 2021 | 35.64 | 35.55 | 1,002,311 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.38 | 35.64 | 35.12 | 35.54 | 1,186,693 | +0.07(+0.19%) |
Oct 22, 2021 | 35.77 | 35.99 | 35.46 | 35.47 | 939,575 | -0.43(-1.19%) |
Oct 21, 2021 | 35.64 | 36.20 | 35.41 | 35.90 | 1,773,872 | +1.01(+2.88%) |
Oct 20, 2021 | 34.82 | 35.34 | 34.76 | 34.89 | 2,361,407 | -0.41(-1.15%) |
Oct 19, 2021 | 35.29 | 35.39 | 34.99 | 35.30 | 1,063,407 | +0.09(+0.25%) |
Oct 18, 2021 | 34.76 | 35.30 | 34.70 | 35.21 | 4,022,837 | +0.05(+0.14%) |
Oct 15, 2021 | 35.73 | 36.20 | 35.10 | 35.16 | 1,080,943 | -0.24(-0.68%) |
Oct 14, 2021 | 35.99 | 36.20 | 35.23 | 35.40 | 1,668,708 | -0.43(-1.19%) |
Oct 13, 2021 | 36.09 | 36.09 | 35.28 | 35.83 | 2,470,890 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 36.16 | 35.40 | 35.68 | 1,528,646 | +0.12(+0.33%) |
Oct 11, 2021 | 35.61 | 36.09 | 35.32 | 35.57 | 2,180,239 | +0.19(+0.55%) |
Oct 08, 2021 | 35.46 | 35.81 | 35.20 | 35.37 | 1,215,881 | -0.04(-0.11%) |
Oct 07, 2021 | 35.58 | 35.95 | 35.35 | 35.41 | 2,022,434 | +0.11(+0.30%) |
Oct 06, 2021 | 34.70 | 35.35 | 34.55 | 35.31 | 1,655,104 | +0.23(+0.66%) |
Oct 05, 2021 | 34.78 | 35.23 | 34.29 | 35.07 | 2,561,058 | +0.34(+0.97%) |
Oct 04, 2021 | 34.54 | 35.37 | 34.41 | 34.74 | 3,561,593 | +0.13(+0.36%) |
Oct 01, 2021 | 32.23 | 34.84 | 32.06 | 34.61 | 3,923,553 | +2.82(+8.89%) |
Sep 30, 2021 | 32.58 | 32.58 | 31.79 | 31.79 | 1,667,551 | -0.70(-2.14%) |
Sep 29, 2021 | 32.82 | 32.82 | 32.31 | 32.48 | 1,304,690 | -0.06(-0.18%) |
Sep 28, 2021 | 32.67 | 33.24 | 32.48 | 32.54 | 1,948,402 | -0.24(-0.74%) |
Sep 27, 2021 | 32.53 | 33.33 | 32.43 | 32.78 | 1,757,700 | +0.62(+1.92%) |
Sep 24, 2021 | 32.11 | 32.35 | 31.90 | 32.16 | 1,235,734 | +0.13(+0.39%) |
Sep 23, 2021 | 31.40 | 32.43 | 31.25 | 32.04 | 1,261,683 | +0.92(+2.95%) |
Sep 22, 2021 | 30.69 | 31.52 | 30.69 | 31.12 | 3,516,322 | +0.64(+2.09%) |
Sep 21, 2021 | 31.50 | 31.76 | 30.43 | 30.48 | 2,477,322 | -0.84(-2.69%) |
Sep 20, 2021 | 30.57 | 31.37 | 30.20 | 31.32 | 1,936,187 | +0.25(+0.81%) |
Sep 17, 2021 | 30.71 | 31.20 | 30.39 | 31.07 | 4,731,189 | -0.58(-1.83%) |
Sep 16, 2021 | 31.22 | 31.88 | 30.97 | 31.65 | 3,280,239 | +0.55(+1.77%) |
Sep 15, 2021 | 31.02 | 31.31 | 30.55 | 31.10 | 2,500,611 | -0.19(-0.62%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.20 | 31.29 | 1,248,663 | -0.75(-2.35%) |
Sep 13, 2021 | 31.86 | 32.16 | 31.35 | 32.05 | 1,754,216 | +0.49(+1.56%) |
Sep 10, 2021 | 32.49 | 32.55 | 31.52 | 31.55 | 2,398,275 | -0.61(-1.89%) |
Sep 09, 2021 | 32.70 | 33.22 | 32.14 | 32.16 | 1,294,761 | -0.63(-1.92%) |
Sep 08, 2021 | 32.92 | 33.17 | 32.50 | 32.79 | 2,224,595 | -0.15(-0.47%) |
Sep 07, 2021 | 32.93 | 33.08 | 32.61 | 32.95 | 2,971,360 | -0.07(-0.21%) |
Sep 03, 2021 | 33.68 | 33.87 | 32.88 | 33.01 | 3,334,435 | -1.01(-2.96%) |
Sep 02, 2021 | 34.16 | 34.36 | 33.85 | 34.02 | 1,328,299 | -0.07(-0.20%) |