Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.92 | 30.04 | 29.10 | 29.24 | 677,646 | -0.51(-1.71%) |
Aug 30, 2022 | 30.22 | 30.23 | 29.55 | 29.75 | 480,631 | -0.44(-1.46%) |
Aug 29, 2022 | 29.84 | 30.38 | 29.72 | 30.19 | 566,931 | +0.07(+0.22%) |
Aug 26, 2022 | 31.38 | 31.42 | 30.05 | 30.12 | 879,080 | -1.39(-4.42%) |
Aug 25, 2022 | 31.32 | 31.67 | 31.18 | 31.51 | 409,455 | +0.52(+1.67%) |
Aug 24, 2022 | 31.01 | 31.15 | 30.76 | 30.99 | 833,552 | -0.08(-0.25%) |
Aug 23, 2022 | 30.97 | 31.42 | 30.90 | 31.07 | 654,539 | +0.09(+0.28%) |
Aug 22, 2022 | 31.82 | 31.82 | 30.95 | 30.99 | 751,012 | -1.33(-4.13%) |
Aug 19, 2022 | 32.64 | 32.67 | 32.16 | 32.32 | 695,183 | -0.67(-2.04%) |
Aug 18, 2022 | 33.10 | 33.12 | 32.79 | 32.99 | 697,317 | -0.04(-0.12%) |
Aug 17, 2022 | 33.01 | 33.20 | 32.28 | 33.03 | 1,609,657 | -0.40(-1.21%) |
Aug 16, 2022 | 33.52 | 33.72 | 33.21 | 33.43 | 956,214 | -0.10(-0.29%) |
Aug 15, 2022 | 33.39 | 33.57 | 32.91 | 33.53 | 953,187 | -0.24(-0.71%) |
Aug 12, 2022 | 33.22 | 33.84 | 33.09 | 33.77 | 2,893,630 | +0.67(+2.03%) |
Aug 11, 2022 | 33.13 | 33.74 | 33.00 | 33.10 | 1,189,727 | +0.20(+0.61%) |
Aug 10, 2022 | 32.74 | 32.97 | 32.33 | 32.89 | 1,570,270 | +0.70(+2.18%) |
Aug 09, 2022 | 32.42 | 32.42 | 32.01 | 32.19 | 707,981 | -0.25(-0.77%) |
Aug 08, 2022 | 32.67 | 32.91 | 32.40 | 32.44 | 568,271 | -0.01(-0.03%) |
Aug 05, 2022 | 32.22 | 32.48 | 31.97 | 32.45 | 1,081,996 | -0.02(-0.06%) |
Aug 04, 2022 | 32.28 | 32.60 | 32.16 | 32.47 | 635,499 | +0.19(+0.59%) |
Aug 03, 2022 | 32.41 | 32.53 | 31.95 | 32.28 | 899,881 | +0.15(+0.48%) |
Aug 02, 2022 | 32.15 | 32.60 | 31.91 | 32.13 | 1,286,930 | -0.12(-0.39%) |
Aug 01, 2022 | 32.08 | 32.61 | 31.64 | 32.25 | 1,227,927 | -0.22(-0.68%) |
Jul 29, 2022 | 31.40 | 32.58 | 31.15 | 32.47 | 2,215,137 | +1.09(+3.49%) |
Jul 28, 2022 | 33.32 | 33.46 | 30.77 | 31.38 | 2,921,767 | +1.30(+4.34%) |
Jul 27, 2022 | 29.08 | 30.26 | 28.76 | 30.07 | 1,563,427 | +1.22(+4.22%) |
Jul 26, 2022 | 28.70 | 28.90 | 28.52 | 28.86 | 753,268 | +0.12(+0.40%) |
Jul 25, 2022 | 28.70 | 28.88 | 28.46 | 28.74 | 900,964 | +0.28(+0.98%) |
Jul 22, 2022 | 28.66 | 28.89 | 28.37 | 28.46 | 700,753 | -0.17(-0.60%) |
Jul 21, 2022 | 28.11 | 28.68 | 27.88 | 28.63 | 662,180 | +0.38(+1.36%) |
Jul 20, 2022 | 28.01 | 28.35 | 27.84 | 28.25 | 1,181,744 | +0.30(+1.06%) |
Jul 19, 2022 | 27.06 | 28.16 | 26.92 | 27.95 | 1,034,242 | +1.21(+4.52%) |
Jul 18, 2022 | 27.30 | 27.53 | 26.62 | 26.74 | 868,360 | -0.12(-0.43%) |
Jul 15, 2022 | 26.80 | 27.03 | 26.32 | 26.86 | 535,183 | +0.60(+2.30%) |
Jul 14, 2022 | 25.84 | 26.28 | 25.76 | 26.25 | 547,304 | -0.47(-1.76%) |
Jul 13, 2022 | 26.84 | 26.95 | 26.42 | 26.72 | 552,430 | -0.48(-1.76%) |
Jul 12, 2022 | 26.79 | 28.39 | 26.79 | 27.20 | 1,125,641 | -0.05(-0.18%) |
Jul 11, 2022 | 28.12 | 28.19 | 27.23 | 27.25 | 921,166 | -0.51(-1.83%) |
Jul 08, 2022 | 27.73 | 27.97 | 27.09 | 27.76 | 696,838 | +0.22(+0.80%) |
Jul 07, 2022 | 26.95 | 27.67 | 26.91 | 27.54 | 545,580 | +0.89(+3.35%) |
Jul 06, 2022 | 27.04 | 27.21 | 26.04 | 26.65 | 1,010,752 | -0.43(-1.59%) |
Jul 05, 2022 | 27.05 | 27.14 | 26.30 | 27.08 | 873,732 | -0.50(-1.81%) |
Jul 01, 2022 | 27.51 | 27.85 | 26.81 | 27.58 | 1,127,056 | +0.11(+0.38%) |
Jun 30, 2022 | 27.21 | 27.68 | 27.03 | 27.47 | 1,137,601 | -0.32(-1.14%) |
Jun 29, 2022 | 28.14 | 28.14 | 27.28 | 27.79 | 823,722 | -0.13(-0.48%) |
Jun 28, 2022 | 28.30 | 28.57 | 27.76 | 27.92 | 672,298 | -0.18(-0.65%) |
Jun 27, 2022 | 28.26 | 28.28 | 27.70 | 28.11 | 812,059 | +0.06(+0.21%) |
Jun 24, 2022 | 27.06 | 28.09 | 27.06 | 28.05 | 1,014,081 | +1.26(+4.69%) |
Jun 23, 2022 | 27.17 | 27.43 | 26.40 | 26.79 | 886,725 | -0.38(-1.41%) |
Jun 22, 2022 | 26.47 | 27.29 | 26.47 | 27.18 | 1,030,068 | +0.09(+0.32%) |
Jun 21, 2022 | 26.86 | 27.39 | 26.27 | 27.09 | 948,251 | +0.61(+2.30%) |
Jun 17, 2022 | 26.78 | 27.09 | 26.20 | 26.48 | 1,557,315 | -0.42(-1.56%) |
Jun 16, 2022 | 27.32 | 27.39 | 26.46 | 26.90 | 1,416,328 | -1.26(-4.47%) |
Jun 15, 2022 | 27.83 | 28.55 | 27.57 | 28.16 | 904,840 | +0.52(+1.90%) |
Jun 14, 2022 | 27.98 | 27.98 | 27.24 | 27.63 | 1,227,335 | -0.37(-1.33%) |
Jun 13, 2022 | 28.61 | 28.74 | 27.75 | 28.00 | 1,617,709 | -1.31(-4.45%) |
Jun 10, 2022 | 29.48 | 29.67 | 28.92 | 29.31 | 1,211,629 | -0.57(-1.91%) |
Jun 09, 2022 | 29.58 | 30.14 | 29.41 | 29.88 | 1,736,010 | +0.03(+0.10%) |
Jun 08, 2022 | 30.08 | 30.45 | 29.82 | 29.85 | 1,057,988 | -0.58(-1.91%) |
Jun 07, 2022 | 30.10 | 30.46 | 29.72 | 30.43 | 997,097 | +0.25(+0.82%) |
Jun 06, 2022 | 29.98 | 30.40 | 29.60 | 30.19 | 1,304,378 | +0.66(+2.23%) |
Jun 03, 2022 | 29.68 | 29.73 | 29.33 | 29.53 | 858,017 | -0.30(-0.99%) |
Jun 02, 2022 | 30.29 | 30.41 | 29.63 | 29.82 | 1,078,750 | -0.25(-0.82%) |
Jun 01, 2022 | 30.25 | 30.40 | 29.53 | 30.07 | 909,486 | +0.06(+0.19%) |
May 31, 2022 | 29.91 | 30.26 | 29.69 | 30.02 | 1,003,517 | -0.18(-0.60%) |
May 27, 2022 | 29.80 | 30.22 | 29.71 | 30.20 | 509,519 | +0.75(+2.56%) |
May 26, 2022 | 29.15 | 29.66 | 29.15 | 29.44 | 700,141 | +0.65(+2.25%) |
May 25, 2022 | 29.11 | 29.20 | 28.40 | 28.80 | 503,012 | -0.52(-1.79%) |
May 24, 2022 | 28.94 | 29.44 | 28.38 | 29.32 | 788,433 | +0.29(+0.98%) |
May 23, 2022 | 29.05 | 29.37 | 28.89 | 29.03 | 580,005 | +0.32(+1.13%) |
May 20, 2022 | 28.97 | 29.11 | 28.03 | 28.71 | 802,005 | -0.05(-0.17%) |
May 19, 2022 | 28.69 | 29.13 | 28.29 | 28.76 | 820,446 | -0.22(-0.76%) |
May 18, 2022 | 29.59 | 29.89 | 28.88 | 28.98 | 1,231,492 | -1.06(-3.52%) |
May 17, 2022 | 29.67 | 30.10 | 29.37 | 30.03 | 848,874 | +1.16(+4.03%) |
May 16, 2022 | 28.35 | 28.96 | 28.16 | 28.87 | 592,749 | +0.43(+1.51%) |
May 13, 2022 | 27.88 | 28.44 | 27.88 | 28.44 | 985,085 | +0.70(+2.51%) |
May 12, 2022 | 27.67 | 27.97 | 27.05 | 27.75 | 1,073,062 | +0.00(+0.00%) |
May 11, 2022 | 27.39 | 28.28 | 27.15 | 27.75 | 1,412,590 | +0.38(+1.39%) |
May 10, 2022 | 28.76 | 28.89 | 27.08 | 27.37 | 1,832,945 | -1.11(-3.88%) |
May 09, 2022 | 29.22 | 29.22 | 28.27 | 28.47 | 1,603,303 | -1.30(-4.35%) |
May 06, 2022 | 30.03 | 30.03 | 29.08 | 29.77 | 1,166,155 | -0.39(-1.30%) |
May 05, 2022 | 30.91 | 31.10 | 29.66 | 30.16 | 1,583,365 | -1.19(-3.80%) |
May 04, 2022 | 29.41 | 31.56 | 28.85 | 31.35 | 2,071,003 | +1.48(+4.94%) |
May 03, 2022 | 28.69 | 31.14 | 27.69 | 29.87 | 3,139,801 | -1.45(-4.62%) |
May 02, 2022 | 31.03 | 32.04 | 30.74 | 31.32 | 1,675,438 | +0.15(+0.49%) |
Apr 29, 2022 | 31.96 | 32.25 | 31.10 | 31.17 | 1,000,329 | -0.86(-2.68%) |
Apr 28, 2022 | 31.72 | 32.17 | 30.88 | 32.03 | 888,892 | +0.44(+1.39%) |
Apr 27, 2022 | 31.20 | 32.21 | 31.04 | 31.59 | 1,029,062 | +0.30(+0.97%) |
Apr 26, 2022 | 32.08 | 32.30 | 31.24 | 31.28 | 1,140,844 | -1.11(-3.41%) |
Apr 25, 2022 | 32.85 | 33.10 | 31.64 | 32.39 | 1,458,006 | -0.89(-2.66%) |
Apr 22, 2022 | 34.40 | 34.65 | 33.26 | 33.27 | 733,379 | -1.40(-4.04%) |
Apr 21, 2022 | 35.57 | 35.58 | 34.58 | 34.67 | 688,337 | -0.54(-1.54%) |
Apr 20, 2022 | 35.61 | 35.82 | 35.16 | 35.22 | 1,189,484 | -0.11(-0.32%) |
Apr 19, 2022 | 34.80 | 35.35 | 34.67 | 35.33 | 1,188,679 | +0.53(+1.53%) |
Apr 18, 2022 | 34.32 | 35.00 | 34.06 | 34.80 | 1,026,377 | +0.77(+2.27%) |
Apr 14, 2022 | 33.97 | 34.29 | 33.86 | 34.03 | 969,751 | -0.10(-0.31%) |
Apr 13, 2022 | 33.91 | 34.27 | 33.66 | 34.13 | 842,871 | +0.35(+1.04%) |
Apr 12, 2022 | 33.19 | 34.08 | 33.06 | 33.78 | 1,244,471 | +0.81(+2.46%) |
Apr 11, 2022 | 33.87 | 33.96 | 32.65 | 32.97 | 1,455,009 | -0.97(-2.86%) |
Apr 08, 2022 | 34.86 | 34.87 | 33.71 | 33.94 | 1,975,861 | -0.93(-2.68%) |
Apr 07, 2022 | 33.96 | 34.96 | 33.71 | 34.87 | 2,121,564 | +1.02(+3.01%) |
Apr 06, 2022 | 33.61 | 33.98 | 33.29 | 33.86 | 1,602,453 | -0.03(-0.08%) |
Apr 05, 2022 | 34.19 | 34.39 | 33.68 | 33.88 | 2,563,758 | -0.26(-0.75%) |
Apr 04, 2022 | 34.38 | 34.45 | 33.93 | 34.14 | 2,041,526 | -0.31(-0.91%) |
Apr 01, 2022 | 34.38 | 34.67 | 34.22 | 34.46 | 1,960,673 | +0.25(+0.72%) |
Mar 31, 2022 | 33.52 | 34.33 | 33.41 | 34.21 | 2,008,343 | +0.46(+1.36%) |
Mar 30, 2022 | 33.73 | 34.60 | 33.37 | 33.75 | 2,364,504 | +0.17(+0.51%) |
Mar 29, 2022 | 33.30 | 33.68 | 32.37 | 33.58 | 3,797,728 | +0.36(+1.09%) |
Mar 28, 2022 | 33.33 | 33.41 | 32.80 | 33.22 | 2,366,886 | -0.20(-0.60%) |
Mar 25, 2022 | 32.47 | 33.43 | 32.47 | 33.42 | 995,318 | +0.93(+2.87%) |
Mar 24, 2022 | 32.45 | 32.70 | 32.17 | 32.48 | 1,244,057 | +0.01(+0.03%) |
Mar 23, 2022 | 32.31 | 32.55 | 32.00 | 32.47 | 1,323,706 | +0.03(+0.09%) |
Mar 22, 2022 | 32.98 | 33.26 | 32.22 | 32.45 | 1,491,743 | -0.29(-0.90%) |
Mar 21, 2022 | 32.16 | 32.78 | 31.89 | 32.74 | 1,291,963 | +0.69(+2.16%) |
Mar 18, 2022 | 31.80 | 32.11 | 30.71 | 32.05 | 1,597,510 | -0.19(-0.59%) |
Mar 17, 2022 | 31.55 | 32.27 | 31.44 | 32.24 | 652,063 | +0.61(+1.92%) |
Mar 16, 2022 | 31.48 | 31.87 | 30.87 | 31.63 | 2,049,253 | +0.28(+0.91%) |
Mar 15, 2022 | 31.76 | 31.80 | 30.72 | 31.35 | 1,356,980 | -0.31(-0.99%) |
Mar 14, 2022 | 32.09 | 32.23 | 31.34 | 31.66 | 2,556,377 | -0.37(-1.15%) |
Mar 11, 2022 | 32.18 | 32.79 | 31.92 | 32.03 | 2,558,434 | -0.11(-0.35%) |
Mar 10, 2022 | 31.37 | 32.14 | 31.29 | 32.14 | 2,002,005 | +0.59(+1.86%) |
Mar 09, 2022 | 31.32 | 31.87 | 30.94 | 31.55 | 2,199,548 | +0.45(+1.43%) |
Mar 08, 2022 | 29.39 | 32.05 | 29.23 | 31.11 | 3,463,870 | +2.10(+7.25%) |
Mar 07, 2022 | 28.86 | 29.67 | 28.60 | 29.01 | 1,388,106 | +0.25(+0.86%) |
Mar 04, 2022 | 29.35 | 29.59 | 28.48 | 28.76 | 1,106,939 | -1.04(-3.50%) |
Mar 03, 2022 | 30.23 | 30.41 | 29.41 | 29.80 | 1,690,166 | -0.31(-1.04%) |
Mar 02, 2022 | 29.07 | 30.20 | 29.07 | 30.11 | 1,755,115 | +1.43(+4.99%) |
Mar 01, 2022 | 28.81 | 29.01 | 28.12 | 28.68 | 1,770,838 | -0.09(-0.30%) |
Feb 28, 2022 | 27.73 | 28.78 | 27.55 | 28.77 | 3,831,896 | +0.49(+1.74%) |
Feb 25, 2022 | 28.78 | 28.76 | 28.02 | 28.28 | 3,121,429 | +0.14(+0.51%) |
Feb 24, 2022 | 28.52 | 28.81 | 27.48 | 28.14 | 2,546,901 | -1.78(-5.95%) |
Feb 23, 2022 | 30.85 | 30.87 | 29.81 | 29.92 | 1,215,398 | -0.60(-1.96%) |
Feb 22, 2022 | 30.38 | 30.71 | 30.22 | 30.51 | 900,892 | +0.14(+0.47%) |
Feb 18, 2022 | 30.37 | 0 | -0.44(-1.41%) | |||
Feb 17, 2022 | 31.26 | 31.55 | 30.76 | 30.81 | 653,245 | -0.80(-2.52%) |
Feb 16, 2022 | 30.83 | 31.79 | 30.62 | 31.60 | 1,151,004 | +0.70(+2.27%) |
Feb 15, 2022 | 30.96 | 31.26 | 30.77 | 30.90 | 1,921,099 | +0.21(+0.68%) |
Feb 14, 2022 | 30.83 | 31.03 | 30.29 | 30.69 | 2,541,850 | -0.03(-0.09%) |
Feb 11, 2022 | 31.44 | 31.62 | 30.44 | 30.72 | 1,281,492 | -1.03(-3.25%) |
Feb 10, 2022 | 32.45 | 32.96 | 31.61 | 31.75 | 1,564,989 | -0.98(-2.98%) |
Feb 09, 2022 | 32.19 | 32.77 | 32.16 | 32.73 | 1,574,851 | +0.71(+2.22%) |
Feb 08, 2022 | 31.36 | 32.06 | 31.32 | 32.02 | 1,105,492 | +0.85(+2.74%) |
Feb 07, 2022 | 31.01 | 31.31 | 30.56 | 31.17 | 2,715,006 | +0.25(+0.80%) |
Feb 04, 2022 | 30.47 | 31.12 | 30.47 | 30.92 | 2,113,927 | +0.36(+1.18%) |
Feb 03, 2022 | 31.00 | 30.31 | 30.56 | 881,366 | -0.50(-1.62%) | |
Feb 02, 2022 | 31.26 | 31.36 | 30.67 | 31.06 | 1,226,219 | -0.20(-0.64%) |
Feb 01, 2022 | 30.79 | 31.31 | 30.61 | 31.26 | 1,375,383 | +0.36(+1.17%) |
Jan 31, 2022 | 30.48 | 30.90 | 30.04 | 30.90 | 2,455,325 | +0.05(+0.15%) |
Jan 28, 2022 | 30.21 | 30.85 | 29.85 | 30.85 | 1,556,235 | +0.35(+1.15%) |
Jan 27, 2022 | 30.73 | 31.18 | 30.15 | 30.50 | 2,639,578 | +0.09(+0.28%) |
Jan 26, 2022 | 30.96 | 31.30 | 30.13 | 30.42 | 1,399,985 | -0.16(-0.53%) |
Jan 25, 2022 | 30.60 | 30.83 | 29.66 | 30.58 | 1,279,916 | -0.55(-1.77%) |
Jan 24, 2022 | 29.66 | 31.27 | 29.45 | 31.13 | 1,337,079 | +0.91(+3.01%) |
Jan 21, 2022 | 29.96 | 30.68 | 29.81 | 30.22 | 942,674 | +0.11(+0.38%) |
Jan 20, 2022 | 30.72 | 31.16 | 30.11 | 30.11 | 885,378 | -0.72(-2.34%) |
Jan 19, 2022 | 31.49 | 31.55 | 30.74 | 30.83 | 1,129,986 | -0.46(-1.48%) |
Jan 18, 2022 | 30.84 | 31.65 | 30.54 | 31.29 | 1,087,160 | +0.51(+1.66%) |
Jan 14, 2022 | 30.78 | 0 | +0.38(+1.25%) | |||
Jan 13, 2022 | 30.29 | 30.68 | 30.27 | 30.40 | 953,902 | +0.12(+0.41%) |
Jan 12, 2022 | 30.53 | 30.90 | 30.17 | 30.28 | 1,312,539 | -0.01(-0.03%) |
Jan 11, 2022 | 30.34 | 30.37 | 29.90 | 30.29 | 1,162,759 | +0.14(+0.47%) |
Jan 10, 2022 | 29.97 | 30.16 | 29.55 | 30.14 | 1,665,672 | +0.17(+0.57%) |
Jan 07, 2022 | 29.82 | 30.15 | 29.67 | 29.97 | 1,747,457 | +0.12(+0.41%) |
Jan 06, 2022 | 30.04 | 30.26 | 29.74 | 29.85 | 565,561 | +0.04(+0.13%) |
Jan 05, 2022 | 30.55 | 30.85 | 29.80 | 29.81 | 1,510,074 | -0.54(-1.78%) |
Jan 04, 2022 | 29.65 | 30.54 | 29.58 | 30.35 | 2,297,798 | +0.97(+3.29%) |
Jan 03, 2022 | 29.22 | 29.59 | 29.03 | 29.39 | 1,552,263 | +0.40(+1.37%) |
Dec 31, 2021 | 28.82 | 29.28 | 28.82 | 28.99 | 528,939 | +0.10(+0.36%) |
Dec 30, 2021 | 29.28 | 29.53 | 28.87 | 28.88 | 595,573 | -0.31(-1.07%) |
Dec 29, 2021 | 29.35 | 29.56 | 29.10 | 29.20 | 678,098 | -0.08(-0.26%) |
Dec 28, 2021 | 28.78 | 29.39 | 28.78 | 29.27 | 1,186,080 | +0.43(+1.50%) |
Dec 27, 2021 | 28.40 | 28.90 | 28.26 | 28.84 | 694,635 | +0.40(+1.39%) |
Dec 23, 2021 | 28.26 | 28.58 | 28.15 | 28.44 | 591,659 | +0.42(+1.51%) |
Dec 22, 2021 | 27.94 | 28.10 | 27.77 | 28.02 | 768,009 | +0.03(+0.10%) |
Dec 21, 2021 | 27.53 | 28.19 | 27.39 | 27.99 | 709,273 | +0.84(+3.08%) |
Dec 20, 2021 | 27.00 | 27.21 | 26.50 | 27.15 | 1,498,571 | -0.18(-0.65%) |
Dec 17, 2021 | 27.75 | 27.96 | 27.18 | 27.33 | 3,085,796 | -1.02(-3.59%) |
Dec 16, 2021 | 28.82 | 29.15 | 28.30 | 28.35 | 1,443,273 | -0.07(-0.23%) |
Dec 15, 2021 | 28.31 | 28.53 | 27.75 | 28.42 | 1,524,698 | +0.24(+0.83%) |
Dec 14, 2021 | 28.37 | 29.10 | 28.10 | 28.18 | 2,389,421 | -0.26(-0.93%) |
Dec 13, 2021 | 28.77 | 29.25 | 27.92 | 28.44 | 2,229,025 | -0.82(-2.80%) |
Dec 10, 2021 | 29.64 | 29.66 | 28.97 | 29.26 | 567,202 | -0.13(-0.45%) |
Dec 09, 2021 | 29.44 | 29.79 | 29.38 | 29.39 | 693,220 | -0.43(-1.45%) |
Dec 08, 2021 | 30.00 | 30.08 | 29.52 | 29.83 | 502,543 | +0.11(+0.38%) |
Dec 07, 2021 | 29.70 | 30.11 | 29.60 | 29.71 | 568,169 | +0.24(+0.83%) |
Dec 06, 2021 | 29.01 | 29.81 | 28.72 | 29.47 | 1,138,119 | +0.88(+3.10%) |
Dec 03, 2021 | 29.14 | 29.18 | 28.30 | 28.58 | 581,303 | -0.42(-1.46%) |
Dec 02, 2021 | 28.07 | 29.13 | 27.90 | 29.01 | 714,087 | +1.20(+4.30%) |
Dec 01, 2021 | 28.86 | 29.22 | 27.80 | 27.81 | 705,824 | -0.40(-1.43%) |
Nov 30, 2021 | 28.66 | 28.81 | 27.87 | 28.22 | 876,806 | -0.87(-2.98%) |
Nov 29, 2021 | 29.86 | 29.89 | 29.00 | 29.08 | 596,326 | -0.41(-1.40%) |
Nov 26, 2021 | 29.93 | 30.00 | 29.04 | 29.50 | 376,860 | -1.28(-4.16%) |
Nov 24, 2021 | 30.62 | 30.93 | 30.42 | 30.78 | 425,707 | -0.09(-0.30%) |
Nov 23, 2021 | 31.00 | 31.01 | 30.60 | 30.87 | 782,573 | +0.02(+0.06%) |
Nov 22, 2021 | 30.65 | 31.34 | 30.52 | 30.85 | 868,709 | +0.36(+1.17%) |
Nov 19, 2021 | 30.28 | 30.65 | 29.90 | 30.50 | 697,261 | -0.01(-0.03%) |
Nov 18, 2021 | 30.83 | 30.51 | 30.42 | 30.50 | 543,988 | -0.29(-0.95%) |
Nov 17, 2021 | 31.42 | 31.51 | 30.67 | 30.80 | 839,254 | -0.79(-2.50%) |
Nov 16, 2021 | 31.60 | 32.06 | 31.50 | 31.59 | 513,999 | -0.07(-0.21%) |
Nov 15, 2021 | 32.27 | 32.27 | 31.62 | 31.65 | 512,154 | -0.38(-1.18%) |
Nov 12, 2021 | 31.46 | 32.04 | 31.46 | 32.03 | 752,772 | +0.49(+1.55%) |
Nov 11, 2021 | 31.91 | 32.05 | 31.52 | 31.54 | 487,229 | -0.40(-1.24%) |
Nov 10, 2021 | 31.98 | 31.94 | 766,984 | -0.01(-0.03%) | ||
Nov 09, 2021 | 32.15 | 32.27 | 31.64 | 31.94 | 794,356 | -0.24(-0.76%) |
Nov 08, 2021 | 32.82 | 32.98 | 32.11 | 32.19 | 728,496 | -0.24(-0.73%) |
Nov 05, 2021 | 31.71 | 32.57 | 31.62 | 32.42 | 781,819 | +1.13(+3.61%) |
Nov 04, 2021 | 32.09 | 32.19 | 30.94 | 31.30 | 962,455 | -0.59(-1.86%) |
Nov 03, 2021 | 31.80 | 32.15 | 31.57 | 31.89 | 736,818 | -0.10(-0.32%) |
Nov 02, 2021 | 31.79 | 32.18 | 31.50 | 31.99 | 805,980 | +0.18(+0.56%) |
Nov 01, 2021 | 31.62 | 32.11 | 31.87 | 31.81 | 931,913 | +0.17(+0.54%) |
Oct 29, 2021 | 30.61 | 32.40 | 30.48 | 31.64 | 1,510,863 | +0.64(+2.06%) |
Oct 28, 2021 | 31.53 | 32.42 | 30.94 | 31.00 | 2,123,315 | -2.90(-8.55%) |
Oct 27, 2021 | 34.79 | 34.82 | 33.79 | 33.90 | 791,996 | -0.96(-2.75%) |
Oct 26, 2021 | 35.17 | 34.83 | 34.86 | 884,866 | -0.18(-0.51%) | |
Oct 25, 2021 | 34.92 | 35.31 | 34.71 | 35.04 | 698,510 | -0.01(-0.03%) |
Oct 22, 2021 | 35.73 | 35.73 | 34.94 | 35.05 | 855,865 | -0.56(-1.59%) |
Oct 21, 2021 | 35.46 | 35.67 | 35.17 | 35.62 | 718,009 | +0.11(+0.32%) |
Oct 20, 2021 | 34.98 | 35.52 | 34.79 | 35.50 | 781,158 | +0.47(+1.34%) |
Oct 19, 2021 | 35.24 | 35.24 | 34.78 | 35.03 | 652,858 | +0.09(+0.27%) |
Oct 18, 2021 | 34.52 | 35.06 | 34.33 | 34.94 | 977,528 | +0.09(+0.27%) |
Oct 15, 2021 | 35.01 | 36.13 | 34.80 | 34.84 | 1,238,759 | +1.34(+3.99%) |
Oct 14, 2021 | 32.62 | 33.59 | 32.42 | 33.51 | 748,852 | +1.20(+3.73%) |
Oct 13, 2021 | 32.09 | 32.36 | 31.69 | 32.30 | 574,227 | +0.25(+0.79%) |
Oct 12, 2021 | 32.41 | 32.46 | 31.88 | 32.05 | 831,056 | -0.41(-1.28%) |
Oct 11, 2021 | 33.55 | 33.70 | 32.42 | 32.46 | 715,092 | -0.87(-2.60%) |
Oct 08, 2021 | 33.32 | 33.56 | 33.14 | 33.33 | 690,765 | -0.07(-0.20%) |
Oct 07, 2021 | 33.38 | 33.71 | 33.22 | 33.39 | 734,710 | +0.11(+0.34%) |
Oct 06, 2021 | 33.14 | 33.53 | 32.53 | 33.28 | 643,459 | -0.38(-1.12%) |
Oct 05, 2021 | 33.55 | 33.99 | 33.05 | 33.66 | 777,876 | +0.37(+1.10%) |
Oct 04, 2021 | 33.52 | 33.92 | 33.21 | 33.29 | 635,163 | -0.05(-0.14%) |
Oct 01, 2021 | 32.80 | 33.67 | 32.65 | 33.34 | 488,348 | +0.71(+2.16%) |
Sep 30, 2021 | 34.12 | 34.19 | 32.59 | 32.63 | 968,543 | -1.45(-4.25%) |
Sep 29, 2021 | 34.15 | 34.45 | 33.79 | 34.08 | 811,620 | +0.01(+0.03%) |
Sep 28, 2021 | 34.34 | 34.71 | 34.04 | 34.07 | 2,115,814 | -0.15(-0.44%) |
Sep 27, 2021 | 33.61 | 34.64 | 33.61 | 34.22 | 1,768,935 | +0.82(+2.45%) |
Sep 24, 2021 | 33.28 | 33.66 | 33.10 | 33.40 | 393,464 | +0.08(+0.25%) |
Sep 23, 2021 | 32.70 | 33.54 | 32.70 | 33.32 | 667,793 | +0.66(+2.02%) |
Sep 22, 2021 | 32.30 | 32.97 | 32.29 | 32.66 | 527,206 | +0.62(+1.93%) |
Sep 21, 2021 | 32.60 | 32.75 | 31.91 | 32.04 | 431,678 | -0.35(-1.07%) |
Sep 20, 2021 | 31.66 | 32.42 | 31.41 | 32.39 | 623,664 | -0.16(-0.49%) |
Sep 17, 2021 | 32.90 | 33.02 | 32.30 | 32.55 | 1,453,124 | -0.55(-1.67%) |
Sep 16, 2021 | 33.58 | 33.76 | 33.08 | 33.10 | 368,021 | -0.56(-1.67%) |
Sep 15, 2021 | 33.12 | 33.82 | 32.96 | 33.66 | 572,737 | +0.41(+1.24%) |
Sep 14, 2021 | 34.18 | 34.18 | 33.09 | 33.25 | 474,288 | -0.66(-1.93%) |
Sep 13, 2021 | 33.91 | 34.17 | 33.56 | 33.90 | 1,053,833 | +0.33(+0.98%) |
Sep 10, 2021 | 34.31 | 34.44 | 33.54 | 33.58 | 565,905 | -0.56(-1.64%) |
Sep 09, 2021 | 34.40 | 34.78 | 34.11 | 34.14 | 472,738 | -0.38(-1.11%) |
Sep 08, 2021 | 34.82 | 34.82 | 34.19 | 34.52 | 936,626 | -0.28(-0.81%) |
Sep 07, 2021 | 35.09 | 35.30 | 34.70 | 34.80 | 485,062 | -0.67(-1.90%) |
Sep 03, 2021 | 36.16 | 36.21 | 35.37 | 35.48 | 546,746 | -0.68(-1.89%) |
Sep 02, 2021 | 35.97 | 36.25 | 35.85 | 36.16 | 504,528 | +0.29(+0.81%) |