Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.27 | 51.74 | 46.82 | 50.98 | 958,795 | +2.41(+4.96%) |
Aug 30, 2022 | 49.78 | 49.92 | 47.54 | 48.57 | 475,255 | -1.92(-3.80%) |
Aug 29, 2022 | 49.21 | 51.22 | 48.82 | 50.49 | 573,679 | +1.16(+2.35%) |
Aug 26, 2022 | 50.04 | 50.17 | 48.65 | 49.33 | 404,965 | -0.72(-1.44%) |
Aug 25, 2022 | 50.50 | 51.00 | 49.68 | 50.05 | 486,128 | +0.30(+0.60%) |
Aug 24, 2022 | 49.08 | 49.97 | 48.25 | 49.75 | 626,029 | +0.56(+1.14%) |
Aug 23, 2022 | 49.31 | 50.70 | 48.39 | 49.19 | 685,772 | +0.96(+1.99%) |
Aug 22, 2022 | 47.99 | 48.91 | 46.58 | 48.23 | 427,921 | -0.75(-1.53%) |
Aug 19, 2022 | 50.00 | 50.33 | 48.56 | 48.98 | 781,550 | -2.00(-3.92%) |
Aug 18, 2022 | 47.72 | 51.00 | 47.72 | 50.98 | 582,618 | +3.61(+7.62%) |
Aug 17, 2022 | 47.28 | 48.19 | 46.81 | 47.37 | 623,037 | -0.18(-0.38%) |
Aug 16, 2022 | 47.98 | 48.15 | 46.74 | 47.55 | 395,871 | +0.02(+0.04%) |
Aug 15, 2022 | 48.49 | 48.49 | 45.81 | 47.53 | 713,905 | -2.97(-5.88%) |
Aug 12, 2022 | 50.03 | 50.73 | 49.58 | 50.50 | 530,536 | +0.38(+0.76%) |
Aug 11, 2022 | 49.72 | 50.99 | 49.43 | 50.12 | 707,391 | +1.43(+2.94%) |
Aug 10, 2022 | 48.80 | 49.36 | 48.01 | 48.69 | 366,398 | +0.13(+0.27%) |
Aug 09, 2022 | 47.97 | 49.31 | 47.97 | 48.56 | 669,032 | +0.89(+1.87%) |
Aug 08, 2022 | 48.10 | 48.95 | 47.05 | 47.67 | 610,187 | -0.43(-0.89%) |
Aug 05, 2022 | 46.54 | 49.27 | 46.41 | 48.10 | 421,671 | +0.88(+1.86%) |
Aug 04, 2022 | 49.69 | 49.97 | 47.07 | 47.22 | 643,250 | -2.46(-4.95%) |
Aug 03, 2022 | 51.18 | 51.75 | 48.86 | 49.68 | 519,834 | -1.25(-2.45%) |
Aug 02, 2022 | 49.04 | 52.17 | 49.04 | 50.93 | 1,012,418 | +2.95(+6.15%) |
Aug 01, 2022 | 49.00 | 49.34 | 47.26 | 47.98 | 945,223 | -2.20(-4.38%) |
Jul 29, 2022 | 47.43 | 50.35 | 46.85 | 50.18 | 977,494 | +3.63(+7.80%) |
Jul 28, 2022 | 47.01 | 47.23 | 45.26 | 46.55 | 386,272 | +0.02(+0.04%) |
Jul 27, 2022 | 44.40 | 46.82 | 44.00 | 46.53 | 494,248 | +2.43(+5.51%) |
Jul 26, 2022 | 44.64 | 45.29 | 43.38 | 44.10 | 433,988 | +0.13(+0.30%) |
Jul 25, 2022 | 42.46 | 44.04 | 41.84 | 43.97 | 373,378 | +2.04(+4.87%) |
Jul 22, 2022 | 42.94 | 43.87 | 41.70 | 41.93 | 868,148 | -0.71(-1.67%) |
Jul 21, 2022 | 42.04 | 42.78 | 40.30 | 42.64 | 775,947 | -0.85(-1.95%) |
Jul 20, 2022 | 42.07 | 43.59 | 41.53 | 43.49 | 512,148 | +0.83(+1.95%) |
Jul 19, 2022 | 41.32 | 42.89 | 41.28 | 42.66 | 528,449 | +1.48(+3.59%) |
Jul 18, 2022 | 41.00 | 41.96 | 40.88 | 41.18 | 686,178 | +1.45(+3.65%) |
Jul 15, 2022 | 40.05 | 40.05 | 38.13 | 39.73 | 521,746 | +1.22(+3.17%) |
Jul 14, 2022 | 38.29 | 38.81 | 37.30 | 38.51 | 764,125 | -1.48(-3.70%) |
Jul 13, 2022 | 38.92 | 40.56 | 38.87 | 39.99 | 557,872 | +0.40(+1.01%) |
Jul 12, 2022 | 38.90 | 39.87 | 38.20 | 39.59 | 675,464 | -0.44(-1.10%) |
Jul 11, 2022 | 40.89 | 41.69 | 39.67 | 40.03 | 671,237 | -2.17(-5.14%) |
Jul 08, 2022 | 42.08 | 42.97 | 41.56 | 42.20 | 804,206 | +0.37(+0.88%) |
Jul 07, 2022 | 40.27 | 42.21 | 40.27 | 41.83 | 1,138,658 | +2.40(+6.09%) |
Jul 06, 2022 | 39.65 | 41.23 | 37.17 | 39.43 | 1,391,387 | -1.00(-2.47%) |
Jul 05, 2022 | 41.91 | 41.91 | 39.73 | 40.43 | 1,384,154 | -2.42(-5.65%) |
Jul 01, 2022 | 42.39 | 43.09 | 41.40 | 42.85 | 671,178 | +0.61(+1.44%) |
Jun 30, 2022 | 44.24 | 45.00 | 41.86 | 42.24 | 1,019,442 | -3.44(-7.53%) |
Jun 29, 2022 | 47.55 | 47.55 | 45.33 | 45.68 | 1,609,911 | -1.26(-2.68%) |
Jun 28, 2022 | 48.03 | 48.87 | 46.31 | 46.94 | 883,309 | -0.16(-0.34%) |
Jun 27, 2022 | 44.44 | 47.23 | 44.27 | 47.10 | 1,475,950 | +3.28(+7.49%) |
Jun 24, 2022 | 44.38 | 45.85 | 43.27 | 43.82 | 9,811,198 | +0.18(+0.41%) |
Jun 23, 2022 | 46.79 | 46.87 | 41.91 | 43.64 | 1,614,027 | -2.90(-6.23%) |
Jun 22, 2022 | 48.00 | 48.20 | 45.95 | 46.54 | 2,009,500 | -3.98(-7.88%) |
Jun 21, 2022 | 51.49 | 52.96 | 50.44 | 50.52 | 1,133,510 | -0.01(-0.02%) |
Jun 17, 2022 | 49.69 | 51.65 | 49.13 | 50.53 | 1,176,821 | +0.75(+1.51%) |
Jun 16, 2022 | 50.02 | 50.99 | 49.12 | 49.78 | 1,328,577 | -1.80(-3.49%) |
Jun 15, 2022 | 50.89 | 52.62 | 50.36 | 51.58 | 627,018 | +0.73(+1.44%) |
Jun 14, 2022 | 53.20 | 53.68 | 50.08 | 50.85 | 612,886 | -1.51(-2.88%) |
Jun 13, 2022 | 53.84 | 54.00 | 51.53 | 52.36 | 1,058,909 | -3.68(-6.57%) |
Jun 10, 2022 | 55.53 | 58.19 | 54.51 | 56.04 | 1,128,541 | -0.37(-0.66%) |
Jun 09, 2022 | 58.54 | 58.87 | 56.16 | 56.41 | 848,778 | -2.99(-5.03%) |
Jun 08, 2022 | 60.20 | 60.43 | 56.56 | 59.40 | 938,308 | -0.73(-1.21%) |
Jun 07, 2022 | 59.30 | 60.85 | 58.76 | 60.13 | 1,232,715 | +0.54(+0.91%) |
Jun 06, 2022 | 62.21 | 62.31 | 58.61 | 59.59 | 984,046 | -1.89(-3.07%) |
Jun 03, 2022 | 61.87 | 62.40 | 60.18 | 61.48 | 783,861 | -0.17(-0.28%) |
Jun 02, 2022 | 61.21 | 63.45 | 60.64 | 61.65 | 1,089,079 | -0.17(-0.27%) |
Jun 01, 2022 | 60.37 | 62.05 | 60.09 | 61.82 | 1,199,524 | +2.37(+3.99%) |
May 31, 2022 | 60.98 | 62.84 | 58.31 | 59.45 | 3,267,513 | -0.80(-1.33%) |
May 27, 2022 | 60.00 | 60.87 | 59.36 | 60.25 | 1,092,634 | +0.32(+0.53%) |
May 26, 2022 | 60.34 | 60.40 | 59.13 | 59.93 | 679,425 | +0.20(+0.33%) |
May 25, 2022 | 58.03 | 60.94 | 58.03 | 59.73 | 510,605 | +1.55(+2.66%) |
May 24, 2022 | 58.16 | 58.81 | 56.73 | 58.18 | 702,765 | -0.81(-1.37%) |
May 23, 2022 | 57.07 | 59.20 | 56.00 | 58.99 | 464,801 | +3.01(+5.38%) |
May 20, 2022 | 56.99 | 57.18 | 54.33 | 55.98 | 533,475 | -0.52(-0.92%) |
May 19, 2022 | 56.15 | 58.30 | 55.10 | 56.50 | 756,157 | -0.61(-1.07%) |
May 18, 2022 | 59.88 | 60.41 | 55.86 | 57.11 | 752,657 | -2.41(-4.05%) |
May 17, 2022 | 60.82 | 60.84 | 58.94 | 59.52 | 890,135 | -0.31(-0.52%) |
May 16, 2022 | 57.95 | 60.95 | 57.66 | 59.83 | 1,080,033 | +2.28(+3.96%) |
May 13, 2022 | 55.08 | 57.96 | 55.08 | 57.55 | 975,892 | +3.42(+6.32%) |
May 12, 2022 | 53.66 | 54.23 | 51.73 | 54.13 | 835,970 | +0.55(+1.03%) |
May 11, 2022 | 53.67 | 56.95 | 53.09 | 53.58 | 1,097,352 | +1.18(+2.25%) |
May 10, 2022 | 53.63 | 54.44 | 51.60 | 52.40 | 1,152,926 | -0.07(-0.13%) |
May 09, 2022 | 55.50 | 55.93 | 50.70 | 52.47 | 1,428,312 | -4.79(-8.37%) |
May 06, 2022 | 60.49 | 61.70 | 55.81 | 57.26 | 720,424 | -2.05(-3.46%) |
May 05, 2022 | 58.60 | 60.48 | 56.61 | 59.31 | 785,914 | +0.93(+1.59%) |
May 04, 2022 | 58.13 | 59.38 | 56.82 | 58.38 | 1,150,313 | +1.61(+2.84%) |
May 03, 2022 | 52.16 | 57.12 | 52.16 | 56.77 | 1,784,391 | +4.87(+9.38%) |
May 02, 2022 | 50.45 | 52.13 | 49.10 | 51.90 | 1,771,237 | +1.15(+2.27%) |
Apr 29, 2022 | 51.68 | 52.66 | 50.34 | 50.75 | 479,231 | -0.66(-1.28%) |
Apr 28, 2022 | 51.34 | 52.93 | 49.73 | 51.41 | 1,025,687 | +0.83(+1.64%) |
Apr 27, 2022 | 49.75 | 51.44 | 48.96 | 50.58 | 795,111 | +1.07(+2.16%) |
Apr 26, 2022 | 49.75 | 51.09 | 48.47 | 49.51 | 1,012,148 | +0.18(+0.36%) |
Apr 25, 2022 | 48.81 | 49.90 | 45.95 | 49.33 | 1,186,729 | -1.12(-2.22%) |
Apr 22, 2022 | 49.25 | 51.51 | 48.63 | 50.45 | 863,467 | +0.59(+1.18%) |
Apr 21, 2022 | 53.70 | 54.08 | 49.76 | 49.86 | 872,051 | -3.09(-5.84%) |
Apr 20, 2022 | 53.22 | 54.22 | 52.44 | 52.95 | 681,775 | +0.14(+0.27%) |
Apr 19, 2022 | 53.12 | 54.00 | 51.90 | 52.81 | 576,553 | -0.88(-1.64%) |
Apr 18, 2022 | 54.53 | 54.78 | 52.88 | 53.69 | 677,676 | -0.12(-0.22%) |
Apr 14, 2022 | 53.55 | 54.19 | 52.96 | 53.81 | 768,550 | +0.27(+0.50%) |
Apr 13, 2022 | 51.69 | 53.66 | 51.50 | 53.54 | 896,246 | +2.39(+4.67%) |
Apr 12, 2022 | 51.76 | 52.68 | 50.94 | 51.15 | 744,179 | +0.15(+0.29%) |
Apr 11, 2022 | 53.00 | 53.59 | 50.74 | 51.00 | 356,018 | -2.65(-4.94%) |
Apr 08, 2022 | 51.96 | 54.23 | 51.80 | 53.65 | 1,037,004 | +2.06(+3.99%) |
Apr 07, 2022 | 53.25 | 53.87 | 50.75 | 51.59 | 763,133 | -1.31(-2.48%) |
Apr 06, 2022 | 52.80 | 54.46 | 51.81 | 52.90 | 773,682 | +0.62(+1.19%) |
Apr 05, 2022 | 55.00 | 55.71 | 52.09 | 52.28 | 577,165 | -2.20(-4.04%) |
Apr 04, 2022 | 54.50 | 54.84 | 53.16 | 54.48 | 373,001 | +0.57(+1.06%) |
Apr 01, 2022 | 52.28 | 54.00 | 52.28 | 53.91 | 804,695 | +1.94(+3.73%) |
Mar 31, 2022 | 50.94 | 53.50 | 50.94 | 51.97 | 584,323 | +0.23(+0.44%) |
Mar 30, 2022 | 52.21 | 53.19 | 50.96 | 51.74 | 588,932 | +0.26(+0.51%) |
Mar 29, 2022 | 50.44 | 51.50 | 48.75 | 51.48 | 543,270 | -0.57(-1.10%) |
Mar 28, 2022 | 52.00 | 52.49 | 51.41 | 52.05 | 337,596 | -1.13(-2.12%) |
Mar 25, 2022 | 51.20 | 53.69 | 51.16 | 53.18 | 561,123 | +2.16(+4.23%) |
Mar 24, 2022 | 50.43 | 51.02 | 50.01 | 51.02 | 773,144 | +0.66(+1.31%) |
Mar 23, 2022 | 48.59 | 50.55 | 48.35 | 50.36 | 1,368,488 | +2.34(+4.87%) |
Mar 22, 2022 | 48.27 | 49.39 | 47.89 | 48.02 | 814,666 | -0.08(-0.17%) |
Mar 21, 2022 | 47.56 | 49.33 | 47.50 | 48.10 | 647,865 | +1.60(+3.44%) |
Mar 18, 2022 | 46.79 | 47.13 | 46.01 | 46.50 | 493,169 | -0.40(-0.85%) |
Mar 17, 2022 | 45.82 | 47.29 | 45.35 | 46.90 | 533,706 | +2.52(+5.68%) |
Mar 16, 2022 | 45.49 | 46.92 | 43.48 | 44.38 | 549,805 | -0.60(-1.33%) |
Mar 15, 2022 | 43.54 | 46.91 | 43.13 | 44.98 | 628,934 | -0.29(-0.64%) |
Mar 14, 2022 | 47.40 | 47.98 | 45.00 | 45.27 | 490,303 | -3.04(-6.29%) |
Mar 11, 2022 | 46.42 | 49.33 | 46.42 | 48.31 | 1,010,841 | +1.42(+3.03%) |
Mar 10, 2022 | 47.20 | 46.89 | 810,321 | +0.21(+0.45%) | ||
Mar 09, 2022 | 45.99 | 48.65 | 45.22 | 46.68 | 617,225 | -0.81(-1.71%) |
Mar 08, 2022 | 48.90 | 50.38 | 45.42 | 47.49 | 1,328,356 | -0.63(-1.31%) |
Mar 07, 2022 | 48.00 | 50.81 | 47.38 | 48.12 | 1,779,341 | +0.62(+1.31%) |
Mar 04, 2022 | 45.00 | 48.29 | 44.62 | 47.50 | 1,471,304 | +2.96(+6.65%) |
Mar 03, 2022 | 42.62 | 45.16 | 42.61 | 44.54 | 592,215 | +1.37(+3.17%) |
Mar 02, 2022 | 42.08 | 43.49 | 41.82 | 43.17 | 438,259 | +1.77(+4.28%) |
Mar 01, 2022 | 41.00 | 42.35 | 41.00 | 41.40 | 358,618 | +0.66(+1.62%) |
Feb 28, 2022 | 39.27 | 40.78 | 39.16 | 40.74 | 549,962 | +1.07(+2.70%) |
Feb 25, 2022 | 38.21 | 40.16 | 38.44 | 39.67 | 411,114 | +1.71(+4.50%) |
Feb 24, 2022 | 40.42 | 40.45 | 37.55 | 37.96 | 993,063 | -1.51(-3.83%) |
Feb 23, 2022 | 40.37 | 40.93 | 39.43 | 39.47 | 614,303 | -0.83(-2.06%) |
Feb 22, 2022 | 40.02 | 42.13 | 39.84 | 40.30 | 579,785 | +0.06(+0.15%) |
Feb 18, 2022 | 40.24 | 0 | -1.57(-3.76%) | |||
Feb 17, 2022 | 41.49 | 42.26 | 40.97 | 41.81 | 459,874 | -0.03(-0.07%) |
Feb 16, 2022 | 41.61 | 43.42 | 41.30 | 41.84 | 600,939 | +0.65(+1.58%) |
Feb 15, 2022 | 41.00 | 41.57 | 40.38 | 41.19 | 199,994 | +0.08(+0.19%) |
Feb 14, 2022 | 41.32 | 41.70 | 40.11 | 41.11 | 299,580 | -0.39(-0.94%) |
Feb 11, 2022 | 40.48 | 41.78 | 40.23 | 41.50 | 567,438 | +1.02(+2.52%) |
Feb 10, 2022 | 41.61 | 42.30 | 39.82 | 40.48 | 607,792 | -1.51(-3.60%) |
Feb 09, 2022 | 40.46 | 42.58 | 40.40 | 41.99 | 289,869 | +1.67(+4.14%) |
Feb 08, 2022 | 41.63 | 41.92 | 40.16 | 40.32 | 293,718 | -1.25(-3.01%) |
Feb 07, 2022 | 42.00 | 42.48 | 40.81 | 41.57 | 194,414 | -0.91(-2.14%) |
Feb 04, 2022 | 41.93 | 43.36 | 41.50 | 42.48 | 380,113 | +1.02(+2.46%) |
Feb 03, 2022 | 41.62 | 42.24 | 41.46 | 442,684 | -0.69(-1.64%) | |
Feb 02, 2022 | 43.79 | 43.79 | 41.49 | 42.15 | 273,633 | -0.74(-1.73%) |
Feb 01, 2022 | 41.53 | 43.67 | 41.50 | 42.89 | 550,756 | +1.40(+3.37%) |
Jan 31, 2022 | 40.43 | 41.95 | 41.49 | 218,250 | +0.92(+2.27%) | |
Jan 28, 2022 | 40.16 | 40.80 | 39.30 | 40.57 | 195,739 | +0.35(+0.87%) |
Jan 27, 2022 | 40.61 | 41.52 | 39.27 | 40.22 | 208,676 | -0.08(-0.20%) |
Jan 26, 2022 | 41.84 | 42.30 | 39.89 | 40.30 | 320,722 | -1.09(-2.63%) |
Jan 25, 2022 | 39.44 | 41.67 | 37.42 | 41.39 | 356,369 | +1.40(+3.50%) |
Jan 24, 2022 | 37.16 | 40.00 | 36.55 | 39.99 | 423,915 | +1.59(+4.14%) |
Jan 21, 2022 | 40.65 | 40.95 | 38.27 | 38.40 | 474,471 | -2.26(-5.56%) |
Jan 20, 2022 | 41.19 | 42.00 | 40.47 | 40.66 | 310,183 | -0.80(-1.93%) |
Jan 19, 2022 | 41.80 | 42.38 | 41.22 | 41.46 | 243,400 | -0.15(-0.36%) |
Jan 18, 2022 | 41.37 | 41.91 | 40.59 | 41.61 | 331,367 | +0.90(+2.21%) |
Jan 14, 2022 | 40.71 | 0 | +0.75(+1.88%) | |||
Jan 13, 2022 | 41.30 | 41.79 | 39.94 | 39.96 | 321,603 | -1.46(-3.52%) |
Jan 12, 2022 | 41.35 | 42.72 | 41.27 | 41.42 | 351,987 | +0.52(+1.27%) |
Jan 11, 2022 | 41.09 | 41.75 | 40.30 | 40.90 | 343,168 | +0.39(+0.96%) |
Jan 10, 2022 | 39.88 | 40.92 | 39.15 | 40.51 | 447,140 | +0.71(+1.78%) |
Jan 07, 2022 | 39.45 | 40.46 | 38.94 | 39.80 | 256,376 | +0.37(+0.94%) |
Jan 06, 2022 | 39.33 | 40.25 | 38.69 | 39.43 | 564,466 | +1.01(+2.63%) |
Jan 05, 2022 | 39.78 | 41.09 | 38.22 | 38.42 | 703,715 | -1.09(-2.76%) |
Jan 04, 2022 | 38.50 | 39.65 | 37.74 | 39.51 | 578,077 | +1.46(+3.84%) |
Jan 03, 2022 | 36.30 | 38.30 | 36.17 | 38.05 | 308,534 | +2.05(+5.69%) |
Dec 31, 2021 | 35.61 | 36.45 | 35.47 | 36.00 | 166,011 | +0.24(+0.67%) |
Dec 30, 2021 | 36.51 | 36.82 | 35.62 | 35.76 | 171,815 | -0.78(-2.13%) |
Dec 29, 2021 | 36.37 | 37.04 | 35.91 | 36.54 | 159,597 | +0.12(+0.33%) |
Dec 28, 2021 | 37.58 | 38.09 | 36.18 | 36.42 | 257,709 | -1.01(-2.70%) |
Dec 27, 2021 | 36.37 | 37.49 | 35.92 | 37.43 | 162,122 | +1.18(+3.26%) |
Dec 23, 2021 | 36.32 | 36.87 | 35.88 | 36.25 | 197,991 | +0.03(+0.08%) |
Dec 22, 2021 | 34.85 | 36.62 | 34.46 | 36.22 | 530,946 | +1.73(+5.02%) |
Dec 21, 2021 | 34.72 | 35.60 | 34.47 | 34.49 | 327,751 | +0.22(+0.64%) |
Dec 20, 2021 | 34.10 | 34.57 | 33.17 | 34.27 | 817,588 | -0.93(-2.64%) |
Dec 17, 2021 | 34.84 | 35.67 | 33.91 | 35.20 | 981,999 | +0.16(+0.46%) |
Dec 16, 2021 | 34.49 | 35.11 | 33.61 | 35.04 | 681,173 | +0.88(+2.58%) |
Dec 15, 2021 | 31.70 | 34.24 | 31.70 | 34.16 | 506,234 | +2.07(+6.45%) |
Dec 14, 2021 | 31.06 | 32.85 | 31.06 | 32.09 | 277,335 | +0.50(+1.58%) |
Dec 13, 2021 | 33.15 | 33.55 | 31.56 | 31.59 | 388,994 | -1.91(-5.70%) |
Dec 10, 2021 | 31.68 | 34.09 | 31.68 | 33.50 | 1,202,670 | +2.85(+9.30%) |
Dec 09, 2021 | 31.86 | 32.08 | 30.17 | 30.65 | 244,862 | -1.36(-4.25%) |
Dec 08, 2021 | 31.71 | 32.44 | 31.52 | 32.01 | 150,285 | +0.47(+1.49%) |
Dec 07, 2021 | 31.80 | 32.74 | 31.41 | 31.54 | 351,510 | +0.19(+0.61%) |
Dec 06, 2021 | 31.18 | 31.75 | 30.08 | 31.35 | 354,269 | +0.53(+1.72%) |
Dec 03, 2021 | 31.42 | 31.77 | 29.98 | 30.82 | 425,721 | +0.04(+0.13%) |
Dec 02, 2021 | 30.01 | 31.09 | 29.60 | 30.78 | 815,052 | +0.47(+1.55%) |
Dec 01, 2021 | 31.75 | 31.88 | 30.04 | 30.31 | 353,219 | -0.75(-2.41%) |
Nov 30, 2021 | 30.51 | 31.14 | 29.46 | 31.06 | 1,075,221 | -0.17(-0.54%) |
Nov 29, 2021 | 32.00 | 32.31 | 31.06 | 31.23 | 372,202 | +0.03(+0.10%) |
Nov 26, 2021 | 32.04 | 32.17 | 29.58 | 31.20 | 548,791 | -2.83(-8.32%) |
Nov 24, 2021 | 33.70 | 34.26 | 33.40 | 34.03 | 231,465 | -0.06(-0.18%) |
Nov 23, 2021 | 34.28 | 35.23 | 33.68 | 34.09 | 401,121 | +0.32(+0.95%) |
Nov 22, 2021 | 34.00 | 35.01 | 33.40 | 33.77 | 354,129 | -0.23(-0.68%) |
Nov 19, 2021 | 34.69 | 34.98 | 33.39 | 34.00 | 723,686 | -1.73(-4.84%) |
Nov 18, 2021 | 36.85 | 35.75 | 35.20 | 35.73 | 522,418 | -1.42(-3.82%) |
Nov 17, 2021 | 37.40 | 38.67 | 36.85 | 37.15 | 474,881 | -0.67(-1.77%) |
Nov 16, 2021 | 36.43 | 38.33 | 36.32 | 37.82 | 562,000 | +1.54(+4.24%) |
Nov 15, 2021 | 35.66 | 36.45 | 34.89 | 36.28 | 372,967 | +0.71(+2.00%) |
Nov 12, 2021 | 35.05 | 35.77 | 35.00 | 35.57 | 404,532 | +0.46(+1.31%) |
Nov 11, 2021 | 35.62 | 36.02 | 35.08 | 35.11 | 189,702 | -0.38(-1.07%) |
Nov 10, 2021 | 37.59 | 35.46 | 35.49 | 686,658 | -2.09(-5.56%) | |
Nov 09, 2021 | 36.81 | 37.58 | 36.36 | 37.58 | 260,987 | +0.77(+2.09%) |
Nov 08, 2021 | 35.37 | 37.20 | 35.34 | 36.81 | 261,811 | +1.91(+5.47%) |
Nov 05, 2021 | 35.20 | 35.90 | 34.85 | 34.90 | 319,373 | +0.08(+0.23%) |
Nov 04, 2021 | 35.21 | 35.53 | 34.53 | 34.82 | 290,209 | +0.32(+0.93%) |
Nov 03, 2021 | 35.43 | 35.72 | 34.33 | 34.50 | 202,778 | -1.13(-3.17%) |
Nov 02, 2021 | 35.65 | 36.38 | 34.26 | 35.63 | 279,885 | -0.02(-0.06%) |
Nov 01, 2021 | 35.39 | 35.99 | 35.22 | 35.65 | 178,684 | +0.43(+1.22%) |
Oct 29, 2021 | 36.96 | 37.26 | 35.12 | 35.22 | 232,755 | -1.64(-4.45%) |
Oct 28, 2021 | 36.50 | 36.89 | 36.05 | 36.86 | 182,029 | +0.40(+1.10%) |
Oct 27, 2021 | 37.99 | 37.79 | 35.89 | 36.46 | 217,398 | -1.86(-4.85%) |
Oct 26, 2021 | 38.37 | 38.32 | 315,793 | -0.03(-0.08%) | ||
Oct 25, 2021 | 36.55 | 38.49 | 36.55 | 38.35 | 381,636 | +2.25(+6.23%) |
Oct 22, 2021 | 36.22 | 36.57 | 35.41 | 36.10 | 373,368 | -0.22(-0.61%) |
Oct 21, 2021 | 37.23 | 37.56 | 36.21 | 36.32 | 459,120 | -0.91(-2.44%) |
Oct 20, 2021 | 36.00 | 37.28 | 35.53 | 37.23 | 552,542 | +1.22(+3.39%) |
Oct 19, 2021 | 35.94 | 36.07 | 35.43 | 36.01 | 358,550 | +0.27(+0.76%) |
Oct 18, 2021 | 35.94 | 36.05 | 35.42 | 35.74 | 266,133 | +0.05(+0.14%) |
Oct 15, 2021 | 35.28 | 36.02 | 35.12 | 35.69 | 184,064 | +0.72(+2.06%) |
Oct 14, 2021 | 35.26 | 35.31 | 34.39 | 34.97 | 345,549 | +0.10(+0.29%) |
Oct 13, 2021 | 34.21 | 35.08 | 33.31 | 34.87 | 202,866 | +0.65(+1.90%) |
Oct 12, 2021 | 35.40 | 35.66 | 34.05 | 34.22 | 223,874 | -1.10(-3.11%) |
Oct 11, 2021 | 35.84 | 36.00 | 35.22 | 35.32 | 181,034 | -0.14(-0.39%) |
Oct 08, 2021 | 35.95 | 36.05 | 35.20 | 35.46 | 278,599 | -0.10(-0.28%) |
Oct 07, 2021 | 34.76 | 35.94 | 34.35 | 35.56 | 336,947 | +0.93(+2.69%) |
Oct 06, 2021 | 35.18 | 35.32 | 33.70 | 34.63 | 425,075 | -1.10(-3.08%) |
Oct 05, 2021 | 36.25 | 36.31 | 34.90 | 35.73 | 375,925 | -0.20(-0.56%) |
Oct 04, 2021 | 36.12 | 36.36 | 35.86 | 35.93 | 309,972 | +0.26(+0.73%) |
Oct 01, 2021 | 35.00 | 36.02 | 34.74 | 35.67 | 269,540 | +0.79(+2.26%) |
Sep 30, 2021 | 34.38 | 35.16 | 33.51 | 34.88 | 379,061 | +0.61(+1.78%) |
Sep 29, 2021 | 34.93 | 34.93 | 33.90 | 34.27 | 192,810 | -0.63(-1.81%) |
Sep 28, 2021 | 34.78 | 35.75 | 34.78 | 34.90 | 534,308 | +0.20(+0.58%) |
Sep 27, 2021 | 34.61 | 35.38 | 34.16 | 34.70 | 1,097,512 | +0.63(+1.85%) |
Sep 24, 2021 | 33.51 | 34.40 | 33.39 | 34.07 | 498,998 | +0.14(+0.41%) |
Sep 23, 2021 | 32.58 | 34.00 | 32.40 | 33.93 | 402,559 | +1.48(+4.56%) |
Sep 22, 2021 | 31.89 | 32.77 | 31.89 | 32.45 | 826,873 | +0.98(+3.11%) |
Sep 21, 2021 | 31.26 | 31.66 | 30.71 | 31.47 | 442,093 | +0.75(+2.44%) |
Sep 20, 2021 | 29.80 | 30.99 | 28.87 | 30.72 | 686,878 | -0.61(-1.95%) |
Sep 17, 2021 | 31.83 | 32.50 | 31.20 | 31.33 | 4,409,755 | -0.67(-2.09%) |
Sep 16, 2021 | 32.00 | 32.24 | 31.48 | 32.00 | 699,620 | -0.08(-0.25%) |
Sep 15, 2021 | 31.70 | 32.36 | 31.70 | 32.08 | 630,194 | +0.55(+1.74%) |
Sep 14, 2021 | 31.37 | 31.80 | 30.78 | 31.53 | 607,441 | +0.19(+0.61%) |
Sep 13, 2021 | 31.80 | 32.31 | 31.16 | 31.34 | 522,838 | -0.07(-0.22%) |
Sep 10, 2021 | 31.50 | 32.24 | 31.02 | 31.41 | 771,909 | +0.10(+0.32%) |
Sep 09, 2021 | 31.00 | 32.00 | 30.78 | 31.31 | 837,559 | +0.10(+0.32%) |
Sep 08, 2021 | 31.50 | 31.82 | 31.12 | 31.21 | 544,427 | -0.27(-0.86%) |
Sep 07, 2021 | 30.46 | 32.15 | 29.79 | 31.48 | 989,380 | +1.41(+4.69%) |
Sep 03, 2021 | 30.01 | 30.42 | 29.86 | 30.07 | 293,546 | -0.11(-0.36%) |
Sep 02, 2021 | 29.15 | 30.25 | 28.97 | 30.18 | 678,915 | +0.78(+2.65%) |