Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.00 | 43.56 | 42.76 | 42.78 | 364,331 | -0.22(-0.51%) |
Sep 29, 2022 | 43.14 | 43.18 | 42.61 | 43.00 | 312,066 | -0.50(-1.15%) |
Sep 28, 2022 | 43.16 | 43.74 | 42.87 | 43.50 | 277,117 | +0.56(+1.30%) |
Sep 27, 2022 | 43.50 | 43.69 | 42.60 | 42.94 | 278,893 | -0.29(-0.67%) |
Sep 26, 2022 | 43.48 | 43.88 | 42.96 | 43.23 | 296,621 | -0.26(-0.60%) |
Sep 23, 2022 | 44.16 | 44.16 | 43.28 | 43.49 | 207,119 | -1.14(-2.55%) |
Sep 22, 2022 | 44.96 | 44.97 | 44.31 | 44.63 | 191,378 | -0.37(-0.82%) |
Sep 21, 2022 | 45.80 | 46.36 | 44.93 | 45.00 | 259,501 | -0.45(-0.99%) |
Sep 20, 2022 | 45.19 | 45.72 | 44.83 | 45.45 | 259,903 | -0.14(-0.31%) |
Sep 19, 2022 | 43.99 | 45.60 | 43.99 | 45.59 | 242,787 | +1.30(+2.94%) |
Sep 16, 2022 | 43.25 | 44.31 | 43.12 | 44.29 | 449,769 | +0.72(+1.65%) |
Sep 15, 2022 | 43.48 | 43.87 | 43.25 | 43.57 | 159,840 | -0.15(-0.34%) |
Sep 14, 2022 | 43.90 | 44.25 | 43.32 | 43.72 | 130,964 | -0.31(-0.70%) |
Sep 13, 2022 | 44.47 | 44.67 | 43.96 | 44.03 | 249,486 | -1.13(-2.50%) |
Sep 12, 2022 | 44.64 | 45.16 | 44.41 | 45.16 | 164,015 | +0.61(+1.37%) |
Sep 09, 2022 | 43.81 | 44.87 | 43.74 | 44.55 | 196,395 | +0.90(+2.06%) |
Sep 08, 2022 | 43.39 | 44.03 | 43.02 | 43.65 | 144,983 | -0.04(-0.09%) |
Sep 07, 2022 | 43.25 | 43.74 | 43.01 | 43.69 | 126,294 | +0.48(+1.11%) |
Sep 06, 2022 | 43.07 | 43.23 | 42.23 | 43.21 | 198,906 | +0.29(+0.68%) |
Sep 02, 2022 | 43.64 | 43.85 | 42.57 | 42.92 | 142,875 | -0.26(-0.60%) |
Sep 01, 2022 | 43.22 | 43.51 | 42.92 | 43.18 | 182,694 | -0.48(-1.10%) |
Aug 31, 2022 | 43.44 | 43.76 | 43.24 | 43.66 | 195,974 | +0.13(+0.30%) |
Aug 30, 2022 | 44.14 | 44.44 | 43.22 | 43.53 | 160,787 | -0.64(-1.45%) |
Aug 29, 2022 | 44.52 | 44.52 | 43.77 | 44.17 | 196,787 | -0.59(-1.32%) |
Aug 26, 2022 | 46.09 | 46.19 | 44.73 | 44.76 | 145,281 | -1.46(-3.16%) |
Aug 25, 2022 | 46.16 | 46.90 | 46.03 | 46.22 | 99,605 | +0.04(+0.09%) |
Aug 24, 2022 | 45.97 | 46.36 | 45.71 | 46.18 | 85,254 | +0.11(+0.24%) |
Aug 23, 2022 | 46.48 | 47.01 | 46.03 | 46.07 | 92,804 | -0.63(-1.35%) |
Aug 22, 2022 | 46.95 | 47.26 | 46.60 | 46.70 | 103,836 | -0.71(-1.50%) |
Aug 19, 2022 | 47.94 | 47.94 | 46.35 | 47.41 | 231,866 | -0.60(-1.25%) |
Aug 18, 2022 | 47.36 | 48.47 | 47.36 | 48.01 | 217,406 | +0.73(+1.54%) |
Aug 17, 2022 | 46.64 | 47.35 | 46.56 | 47.28 | 137,276 | +0.36(+0.77%) |
Aug 16, 2022 | 46.64 | 47.14 | 46.42 | 46.92 | 169,963 | +0.14(+0.30%) |
Aug 15, 2022 | 45.93 | 46.92 | 45.75 | 46.78 | 159,779 | +0.45(+0.97%) |
Aug 12, 2022 | 45.28 | 46.35 | 45.14 | 46.33 | 152,430 | +0.85(+1.87%) |
Aug 11, 2022 | 45.65 | 45.77 | 45.22 | 45.48 | 141,213 | -0.07(-0.15%) |
Aug 10, 2022 | 44.89 | 45.76 | 44.85 | 45.55 | 188,733 | +1.03(+2.31%) |
Aug 09, 2022 | 44.41 | 44.98 | 43.88 | 44.52 | 178,584 | +0.31(+0.70%) |
Aug 08, 2022 | 44.35 | 44.46 | 43.49 | 44.21 | 207,791 | +0.04(+0.09%) |
Aug 05, 2022 | 43.84 | 44.40 | 43.59 | 44.17 | 118,242 | -0.11(-0.25%) |
Aug 04, 2022 | 44.66 | 44.98 | 44.11 | 44.28 | 222,115 | -0.80(-1.77%) |
Aug 03, 2022 | 44.99 | 45.39 | 44.61 | 45.08 | 118,627 | +0.08(+0.18%) |
Aug 02, 2022 | 45.90 | 45.90 | 44.95 | 45.00 | 286,132 | -0.95(-2.07%) |
Aug 01, 2022 | 45.61 | 46.41 | 45.37 | 45.95 | 462,873 | +0.33(+0.72%) |
Jul 29, 2022 | 44.95 | 46.05 | 44.95 | 45.62 | 387,886 | +0.60(+1.33%) |
Jul 28, 2022 | 45.00 | 45.08 | 43.66 | 45.02 | 497,390 | +1.56(+3.59%) |
Jul 27, 2022 | 42.84 | 43.93 | 42.84 | 43.46 | 231,825 | +0.52(+1.21%) |
Jul 26, 2022 | 42.55 | 42.94 | 42.39 | 42.94 | 163,293 | +0.16(+0.37%) |
Jul 25, 2022 | 41.95 | 43.07 | 41.95 | 42.78 | 218,250 | +0.86(+2.05%) |
Jul 22, 2022 | 42.00 | 42.37 | 41.68 | 41.92 | 133,733 | -0.05(-0.12%) |
Jul 21, 2022 | 41.04 | 41.97 | 40.93 | 41.97 | 146,610 | +0.68(+1.65%) |
Jul 20, 2022 | 41.32 | 41.61 | 41.09 | 41.29 | 256,263 | -0.21(-0.51%) |
Jul 19, 2022 | 40.14 | 41.68 | 40.14 | 41.50 | 206,868 | +1.58(+3.96%) |
Jul 18, 2022 | 40.50 | 40.74 | 39.85 | 39.92 | 117,026 | -0.24(-0.60%) |
Jul 15, 2022 | 40.39 | 40.63 | 39.92 | 40.16 | 216,144 | +0.27(+0.68%) |
Jul 14, 2022 | 39.52 | 40.02 | 39.33 | 39.89 | 97,679 | -0.24(-0.60%) |
Jul 13, 2022 | 40.13 | 40.50 | 39.80 | 40.13 | 134,920 | -0.34(-0.84%) |
Jul 12, 2022 | 40.70 | 41.28 | 40.26 | 40.47 | 157,950 | -0.36(-0.88%) |
Jul 11, 2022 | 40.53 | 41.17 | 40.39 | 40.83 | 127,251 | +0.38(+0.94%) |
Jul 08, 2022 | 40.46 | 40.62 | 40.06 | 40.45 | 151,841 | +0.04(+0.10%) |
Jul 07, 2022 | 40.34 | 40.73 | 40.26 | 40.41 | 181,056 | +0.40(+1.00%) |
Jul 06, 2022 | 40.21 | 40.26 | 39.56 | 40.01 | 221,663 | -0.06(-0.15%) |
Jul 05, 2022 | 39.97 | 40.08 | 39.12 | 40.07 | 157,749 | -0.50(-1.23%) |
Jul 01, 2022 | 39.78 | 40.79 | 39.78 | 40.57 | 232,085 | +0.61(+1.53%) |
Jun 30, 2022 | 38.68 | 40.00 | 38.65 | 39.96 | 382,108 | +0.93(+2.38%) |
Jun 29, 2022 | 39.16 | 39.48 | 38.82 | 39.03 | 413,155 | -0.21(-0.54%) |
Jun 28, 2022 | 39.66 | 39.80 | 39.21 | 39.24 | 304,939 | -0.11(-0.28%) |
Jun 27, 2022 | 39.61 | 39.83 | 39.17 | 39.35 | 232,044 | -0.07(-0.18%) |
Jun 24, 2022 | 37.56 | 39.43 | 37.56 | 39.42 | 1,631,006 | +2.25(+6.05%) |
Jun 23, 2022 | 38.04 | 38.18 | 37.02 | 37.17 | 401,280 | -0.85(-2.24%) |
Jun 22, 2022 | 37.81 | 38.51 | 37.43 | 38.02 | 220,116 | -0.02(-0.05%) |
Jun 21, 2022 | 37.70 | 38.40 | 37.19 | 38.04 | 266,512 | +0.63(+1.68%) |
Jun 17, 2022 | 37.74 | 38.06 | 37.26 | 37.41 | 295,452 | +0.15(+0.40%) |
Jun 16, 2022 | 38.82 | 38.82 | 37.01 | 37.26 | 182,258 | -2.02(-5.14%) |
Jun 15, 2022 | 39.24 | 39.92 | 38.92 | 39.28 | 235,514 | +0.19(+0.49%) |
Jun 14, 2022 | 39.07 | 39.26 | 38.67 | 39.09 | 193,626 | -0.09(-0.23%) |
Jun 13, 2022 | 39.10 | 39.54 | 38.66 | 39.18 | 221,403 | -0.64(-1.61%) |
Jun 10, 2022 | 40.52 | 40.63 | 39.76 | 39.82 | 178,130 | -1.26(-3.07%) |
Jun 09, 2022 | 41.17 | 41.52 | 40.97 | 41.08 | 123,370 | -0.36(-0.87%) |
Jun 08, 2022 | 41.78 | 41.84 | 41.28 | 41.44 | 136,544 | -0.63(-1.50%) |
Jun 07, 2022 | 41.76 | 42.20 | 41.58 | 42.07 | 174,324 | +0.01(+0.02%) |
Jun 06, 2022 | 42.50 | 42.50 | 41.96 | 42.06 | 160,629 | -0.32(-0.76%) |
Jun 03, 2022 | 42.01 | 42.38 | 41.93 | 42.38 | 121,658 | -0.01(-0.02%) |
Jun 02, 2022 | 41.74 | 42.45 | 41.47 | 42.39 | 218,749 | +0.65(+1.56%) |
Jun 01, 2022 | 41.04 | 42.08 | 40.68 | 41.74 | 243,334 | +0.78(+1.90%) |
May 31, 2022 | 40.91 | 41.64 | 40.25 | 40.96 | 193,317 | -0.29(-0.70%) |
May 27, 2022 | 40.86 | 41.56 | 40.86 | 41.25 | 229,094 | +0.46(+1.13%) |
May 26, 2022 | 39.72 | 41.02 | 39.72 | 40.79 | 222,990 | +1.26(+3.19%) |
May 25, 2022 | 38.69 | 39.69 | 38.47 | 39.53 | 230,276 | +0.71(+1.83%) |
May 24, 2022 | 38.34 | 38.93 | 37.51 | 38.82 | 176,908 | +0.33(+0.86%) |
May 23, 2022 | 38.57 | 38.69 | 38.19 | 38.49 | 267,571 | +0.30(+0.79%) |
May 20, 2022 | 37.97 | 38.43 | 37.37 | 38.19 | 314,674 | +0.33(+0.87%) |
May 19, 2022 | 37.81 | 38.45 | 37.32 | 37.86 | 258,974 | -0.21(-0.55%) |
May 18, 2022 | 39.11 | 39.27 | 37.83 | 38.07 | 204,060 | -1.59(-4.01%) |
May 17, 2022 | 39.64 | 39.87 | 39.37 | 39.66 | 242,204 | +0.53(+1.35%) |
May 16, 2022 | 38.71 | 39.45 | 38.41 | 39.13 | 181,704 | +0.15(+0.38%) |
May 13, 2022 | 38.98 | 39.57 | 38.86 | 38.98 | 340,848 | +0.28(+0.72%) |
May 12, 2022 | 38.85 | 39.21 | 38.27 | 38.70 | 235,528 | -0.13(-0.33%) |
May 11, 2022 | 38.82 | 39.34 | 38.75 | 38.83 | 277,063 | +0.07(+0.18%) |
May 10, 2022 | 40.22 | 40.54 | 38.65 | 38.76 | 262,713 | -1.19(-2.98%) |
May 09, 2022 | 40.37 | 40.73 | 39.83 | 39.95 | 198,762 | -0.72(-1.77%) |
May 06, 2022 | 40.54 | 40.95 | 40.33 | 40.67 | 254,307 | +0.13(+0.32%) |
May 05, 2022 | 41.12 | 41.12 | 39.77 | 40.54 | 174,606 | -0.70(-1.70%) |
May 04, 2022 | 40.26 | 41.38 | 40.21 | 41.24 | 163,046 | +1.06(+2.64%) |
May 03, 2022 | 40.02 | 40.34 | 39.25 | 40.18 | 187,854 | +0.06(+0.15%) |
May 02, 2022 | 41.74 | 42.40 | 39.83 | 40.12 | 333,769 | -1.77(-4.23%) |
Apr 29, 2022 | 42.50 | 42.50 | 41.72 | 41.89 | 309,293 | -0.66(-1.55%) |
Apr 28, 2022 | 42.28 | 43.43 | 41.47 | 42.55 | 393,585 | +1.45(+3.53%) |
Apr 27, 2022 | 41.87 | 42.09 | 40.97 | 41.10 | 392,484 | -0.75(-1.79%) |
Apr 26, 2022 | 42.46 | 42.77 | 41.83 | 41.85 | 280,617 | -0.82(-1.92%) |
Apr 25, 2022 | 42.62 | 42.67 | 41.62 | 42.67 | 207,333 | +0.05(+0.12%) |
Apr 22, 2022 | 43.51 | 43.59 | 42.55 | 42.62 | 175,077 | -1.12(-2.56%) |
Apr 21, 2022 | 43.70 | 44.08 | 43.57 | 43.74 | 168,343 | +0.22(+0.51%) |
Apr 20, 2022 | 43.52 | 44.17 | 43.45 | 43.52 | 179,452 | +0.37(+0.86%) |
Apr 19, 2022 | 42.31 | 43.20 | 42.31 | 43.15 | 148,397 | +0.98(+2.32%) |
Apr 18, 2022 | 41.49 | 42.36 | 41.49 | 42.17 | 150,418 | +0.53(+1.27%) |
Apr 14, 2022 | 41.55 | 41.98 | 41.37 | 41.64 | 123,498 | +0.15(+0.36%) |
Apr 13, 2022 | 41.50 | 41.68 | 41.22 | 41.49 | 144,028 | -0.03(-0.07%) |
Apr 12, 2022 | 40.72 | 41.79 | 40.72 | 41.52 | 218,584 | +0.88(+2.17%) |
Apr 11, 2022 | 40.78 | 41.46 | 40.59 | 40.64 | 162,615 | -0.13(-0.32%) |
Apr 08, 2022 | 41.38 | 41.53 | 40.69 | 40.77 | 213,300 | -0.64(-1.55%) |
Apr 07, 2022 | 41.46 | 41.85 | 41.24 | 41.41 | 337,467 | -0.02(-0.05%) |
Apr 06, 2022 | 41.16 | 41.85 | 40.93 | 41.43 | 168,996 | +0.12(+0.29%) |
Apr 05, 2022 | 41.25 | 42.04 | 41.00 | 41.31 | 243,223 | +0.21(+0.51%) |
Apr 04, 2022 | 42.19 | 42.19 | 41.04 | 41.10 | 233,884 | -1.05(-2.49%) |
Apr 01, 2022 | 41.79 | 42.62 | 41.55 | 42.15 | 254,993 | +0.18(+0.43%) |
Mar 31, 2022 | 41.71 | 42.36 | 41.71 | 41.97 | 230,973 | +0.17(+0.41%) |
Mar 30, 2022 | 41.47 | 41.97 | 41.47 | 41.80 | 211,342 | +0.10(+0.24%) |
Mar 29, 2022 | 40.83 | 42.24 | 40.71 | 41.70 | 306,468 | +1.34(+3.32%) |
Mar 28, 2022 | 40.35 | 40.55 | 39.95 | 40.36 | 136,413 | -0.13(-0.32%) |
Mar 25, 2022 | 40.03 | 40.53 | 39.88 | 40.49 | 99,335 | +0.42(+1.05%) |
Mar 24, 2022 | 39.71 | 40.20 | 39.53 | 40.07 | 86,485 | +0.30(+0.75%) |
Mar 23, 2022 | 39.94 | 40.20 | 39.56 | 39.77 | 94,596 | -0.53(-1.32%) |
Mar 22, 2022 | 40.52 | 40.61 | 39.98 | 40.30 | 133,408 | +0.06(+0.15%) |
Mar 21, 2022 | 41.00 | 41.35 | 40.08 | 40.24 | 141,085 | -0.80(-1.95%) |
Mar 18, 2022 | 40.97 | 41.15 | 40.51 | 41.04 | 312,557 | +0.22(+0.54%) |
Mar 17, 2022 | 40.51 | 41.06 | 40.45 | 40.82 | 130,231 | +0.18(+0.44%) |
Mar 16, 2022 | 40.39 | 40.65 | 40.01 | 40.64 | 177,548 | +0.40(+0.99%) |
Mar 15, 2022 | 39.84 | 40.25 | 39.63 | 40.24 | 181,998 | +0.71(+1.80%) |
Mar 14, 2022 | 39.01 | 39.54 | 38.89 | 39.53 | 138,104 | +0.81(+2.09%) |
Mar 11, 2022 | 39.34 | 39.61 | 38.46 | 38.72 | 190,588 | -0.56(-1.43%) |
Mar 10, 2022 | 39.14 | 39.59 | 38.64 | 39.28 | 105,228 | -0.37(-0.93%) |
Mar 09, 2022 | 38.99 | 39.70 | 38.67 | 39.65 | 199,598 | +1.40(+3.66%) |
Mar 08, 2022 | 39.20 | 39.41 | 38.03 | 38.25 | 188,955 | -1.02(-2.60%) |
Mar 07, 2022 | 39.34 | 39.47 | 38.81 | 39.27 | 298,120 | +0.11(+0.28%) |
Mar 04, 2022 | 38.30 | 39.21 | 38.22 | 39.16 | 176,698 | +0.47(+1.21%) |
Mar 03, 2022 | 38.73 | 38.91 | 38.32 | 38.69 | 154,330 | +0.37(+0.97%) |
Mar 02, 2022 | 37.72 | 38.43 | 37.72 | 38.32 | 214,140 | +0.62(+1.64%) |
Mar 01, 2022 | 38.80 | 39.08 | 37.41 | 37.70 | 186,032 | -1.21(-3.11%) |
Feb 28, 2022 | 38.28 | 39.28 | 38.28 | 38.91 | 224,897 | +0.32(+0.83%) |
Feb 25, 2022 | 38.11 | 38.59 | 37.95 | 38.59 | 158,548 | +0.72(+1.90%) |
Feb 24, 2022 | 36.59 | 38.02 | 36.29 | 37.87 | 177,960 | +0.68(+1.83%) |
Feb 23, 2022 | 37.99 | 38.23 | 37.18 | 37.19 | 222,805 | -0.48(-1.27%) |
Feb 22, 2022 | 37.71 | 38.01 | 37.32 | 37.67 | 238,466 | -0.18(-0.48%) |
Feb 18, 2022 | 37.85 | 0 | -0.53(-1.38%) | |||
Feb 17, 2022 | 37.72 | 38.49 | 35.46 | 38.38 | 736,551 | -1.33(-3.35%) |
Feb 16, 2022 | 39.48 | 39.74 | 39.22 | 39.71 | 168,510 | +0.62(+1.59%) |
Feb 15, 2022 | 38.70 | 39.25 | 38.43 | 39.09 | 174,001 | +0.53(+1.37%) |
Feb 14, 2022 | 38.12 | 38.58 | 38.04 | 38.56 | 186,017 | +0.44(+1.15%) |
Feb 11, 2022 | 38.20 | 38.55 | 37.85 | 38.12 | 166,534 | -0.17(-0.44%) |
Feb 10, 2022 | 37.92 | 38.65 | 37.92 | 38.29 | 213,909 | -0.29(-0.75%) |
Feb 09, 2022 | 38.16 | 38.69 | 38.16 | 38.58 | 181,390 | +0.62(+1.63%) |
Feb 08, 2022 | 37.16 | 38.09 | 36.98 | 37.96 | 148,890 | +0.51(+1.36%) |
Feb 07, 2022 | 37.33 | 37.66 | 36.95 | 37.45 | 154,928 | -0.18(-0.48%) |
Feb 04, 2022 | 38.08 | 38.49 | 37.51 | 37.63 | 154,467 | -0.83(-2.16%) |
Feb 03, 2022 | 38.38 | 38.46 | 163,993 | -0.45(-1.16%) | ||
Feb 02, 2022 | 38.86 | 39.25 | 38.71 | 38.91 | 228,618 | +0.08(+0.21%) |
Feb 01, 2022 | 38.47 | 38.86 | 37.69 | 38.83 | 336,313 | +0.20(+0.52%) |
Jan 31, 2022 | 37.35 | 38.63 | 38.63 | 211,154 | +0.90(+2.39%) | |
Jan 28, 2022 | 37.78 | 37.78 | 36.65 | 37.73 | 156,782 | +0.00(+0.00%) |
Jan 27, 2022 | 38.24 | 38.79 | 37.50 | 37.73 | 278,630 | -0.26(-0.68%) |
Jan 26, 2022 | 38.73 | 39.22 | 37.30 | 37.99 | 211,247 | -0.46(-1.20%) |
Jan 25, 2022 | 39.35 | 39.65 | 37.62 | 38.45 | 337,621 | -1.44(-3.61%) |
Jan 24, 2022 | 39.03 | 39.97 | 38.72 | 39.89 | 288,371 | +0.40(+1.01%) |
Jan 21, 2022 | 38.74 | 39.70 | 38.61 | 39.49 | 297,281 | +0.75(+1.94%) |
Jan 20, 2022 | 39.29 | 39.55 | 38.62 | 38.74 | 242,866 | -0.60(-1.53%) |
Jan 19, 2022 | 40.48 | 40.61 | 39.19 | 39.34 | 275,708 | -1.26(-3.10%) |
Jan 18, 2022 | 40.86 | 40.98 | 40.30 | 40.60 | 461,058 | -0.24(-0.59%) |
Jan 14, 2022 | 40.84 | 0 | +0.33(+0.81%) | |||
Jan 13, 2022 | 39.00 | 40.73 | 38.84 | 40.51 | 360,951 | +1.89(+4.89%) |
Jan 12, 2022 | 38.44 | 38.81 | 38.30 | 38.62 | 305,793 | +0.09(+0.23%) |
Jan 11, 2022 | 38.26 | 38.69 | 37.27 | 38.53 | 214,506 | +0.16(+0.42%) |
Jan 10, 2022 | 38.73 | 38.74 | 37.82 | 38.37 | 145,218 | +0.14(+0.37%) |
Jan 07, 2022 | 39.94 | 39.94 | 38.15 | 38.23 | 148,822 | -1.42(-3.58%) |
Jan 06, 2022 | 39.39 | 39.71 | 39.00 | 39.65 | 173,303 | +0.49(+1.25%) |
Jan 05, 2022 | 39.96 | 40.14 | 39.06 | 39.16 | 102,776 | -0.88(-2.20%) |
Jan 04, 2022 | 39.76 | 40.33 | 39.74 | 40.04 | 121,584 | +0.44(+1.11%) |
Jan 03, 2022 | 39.12 | 39.70 | 38.69 | 39.60 | 1,179,531 | +0.48(+1.23%) |
Dec 31, 2021 | 39.32 | 39.48 | 39.02 | 39.12 | 98,595 | -0.13(-0.33%) |
Dec 30, 2021 | 39.81 | 40.13 | 39.23 | 39.25 | 89,974 | -0.64(-1.60%) |
Dec 29, 2021 | 39.75 | 40.13 | 39.49 | 39.89 | 78,060 | +0.38(+0.96%) |
Dec 28, 2021 | 40.05 | 40.34 | 39.48 | 39.51 | 283,819 | -0.58(-1.45%) |
Dec 27, 2021 | 39.79 | 40.11 | 39.49 | 40.09 | 158,297 | +0.42(+1.06%) |
Dec 23, 2021 | 39.29 | 39.89 | 39.29 | 39.67 | 95,561 | +0.54(+1.38%) |
Dec 22, 2021 | 38.17 | 39.14 | 38.12 | 39.13 | 114,558 | +0.77(+2.01%) |
Dec 21, 2021 | 37.98 | 38.56 | 37.96 | 38.36 | 126,792 | +0.54(+1.43%) |
Dec 20, 2021 | 37.99 | 38.15 | 37.05 | 37.82 | 198,779 | -0.65(-1.69%) |
Dec 17, 2021 | 38.36 | 38.81 | 37.90 | 38.47 | 608,278 | -0.12(-0.31%) |
Dec 16, 2021 | 38.74 | 38.94 | 38.16 | 38.59 | 308,287 | +0.08(+0.21%) |
Dec 15, 2021 | 37.24 | 38.55 | 36.94 | 38.51 | 291,760 | +1.33(+3.58%) |
Dec 14, 2021 | 37.08 | 37.58 | 36.85 | 37.18 | 182,664 | -0.10(-0.27%) |
Dec 13, 2021 | 36.66 | 37.41 | 36.45 | 37.28 | 225,842 | +0.34(+0.92%) |
Dec 10, 2021 | 36.75 | 36.94 | 36.28 | 36.94 | 117,659 | +0.54(+1.48%) |
Dec 09, 2021 | 36.63 | 36.88 | 36.13 | 36.40 | 138,850 | -0.58(-1.57%) |
Dec 08, 2021 | 37.04 | 37.53 | 36.67 | 36.98 | 89,361 | +0.10(+0.27%) |
Dec 07, 2021 | 37.12 | 37.42 | 36.69 | 36.88 | 112,833 | +0.16(+0.44%) |
Dec 06, 2021 | 36.92 | 37.28 | 36.56 | 36.72 | 179,027 | +0.27(+0.74%) |
Dec 03, 2021 | 37.09 | 37.09 | 36.14 | 36.45 | 126,077 | -0.34(-0.92%) |
Dec 02, 2021 | 35.58 | 36.89 | 35.32 | 36.79 | 159,132 | +1.45(+4.10%) |
Dec 01, 2021 | 36.83 | 36.84 | 35.33 | 35.34 | 144,991 | -0.69(-1.92%) |
Nov 30, 2021 | 37.01 | 37.22 | 35.98 | 36.03 | 146,191 | -1.36(-3.64%) |
Nov 29, 2021 | 38.18 | 38.18 | 37.28 | 37.39 | 115,622 | -0.35(-0.93%) |
Nov 26, 2021 | 38.37 | 38.62 | 37.33 | 37.74 | 107,962 | -1.40(-3.58%) |
Nov 24, 2021 | 39.29 | 39.39 | 38.98 | 39.14 | 62,631 | -0.28(-0.71%) |
Nov 23, 2021 | 38.84 | 39.52 | 38.68 | 39.42 | 117,246 | +0.60(+1.55%) |
Nov 22, 2021 | 38.73 | 39.41 | 38.56 | 38.82 | 143,426 | +0.18(+0.47%) |
Nov 19, 2021 | 38.65 | 39.01 | 38.48 | 38.64 | 105,765 | -0.24(-0.62%) |
Nov 18, 2021 | 39.04 | 38.96 | 38.80 | 38.88 | 177,805 | -0.25(-0.64%) |
Nov 17, 2021 | 39.27 | 39.62 | 38.69 | 39.13 | 141,495 | -0.36(-0.91%) |
Nov 16, 2021 | 39.34 | 39.79 | 38.93 | 39.49 | 102,505 | +0.04(+0.10%) |
Nov 15, 2021 | 39.72 | 39.79 | 38.95 | 39.45 | 122,651 | -0.03(-0.08%) |
Nov 12, 2021 | 39.43 | 39.58 | 39.17 | 39.48 | 144,569 | +0.19(+0.48%) |
Nov 11, 2021 | 39.31 | 39.53 | 39.13 | 39.29 | 114,167 | +0.07(+0.18%) |
Nov 10, 2021 | 39.51 | 39.11 | 39.22 | 178,096 | -0.27(-0.68%) | |
Nov 09, 2021 | 39.80 | 39.86 | 39.31 | 39.49 | 178,234 | -0.36(-0.90%) |
Nov 08, 2021 | 40.38 | 40.39 | 39.68 | 39.85 | 120,562 | -0.34(-0.85%) |
Nov 05, 2021 | 40.17 | 40.62 | 39.89 | 40.19 | 176,798 | +0.41(+1.03%) |
Nov 04, 2021 | 38.70 | 39.78 | 38.70 | 39.78 | 189,277 | +1.05(+2.71%) |
Nov 03, 2021 | 37.88 | 38.93 | 37.73 | 38.73 | 228,456 | +1.01(+2.68%) |
Nov 02, 2021 | 37.22 | 37.92 | 37.04 | 37.72 | 200,680 | +0.69(+1.86%) |
Nov 01, 2021 | 36.97 | 37.33 | 36.80 | 37.03 | 265,055 | +0.32(+0.87%) |
Oct 29, 2021 | 36.99 | 37.01 | 36.68 | 36.71 | 432,680 | -0.11(-0.30%) |
Oct 28, 2021 | 37.21 | 37.88 | 35.88 | 36.82 | 281,521 | +1.25(+3.51%) |
Oct 27, 2021 | 36.06 | 36.44 | 35.49 | 35.57 | 150,274 | -0.62(-1.71%) |
Oct 26, 2021 | 36.56 | 36.19 | 36.19 | 148,969 | -0.25(-0.69%) | |
Oct 25, 2021 | 36.38 | 36.69 | 36.26 | 36.44 | 167,749 | +0.28(+0.77%) |
Oct 22, 2021 | 35.63 | 36.24 | 35.42 | 36.16 | 103,535 | +0.65(+1.83%) |
Oct 21, 2021 | 35.35 | 35.57 | 35.20 | 35.51 | 108,008 | +0.29(+0.82%) |
Oct 20, 2021 | 35.07 | 35.81 | 34.83 | 35.22 | 100,164 | +0.25(+0.71%) |
Oct 19, 2021 | 35.21 | 35.38 | 34.93 | 34.97 | 98,232 | -0.21(-0.60%) |
Oct 18, 2021 | 34.73 | 35.24 | 34.63 | 35.18 | 133,201 | +0.30(+0.86%) |
Oct 15, 2021 | 35.25 | 35.42 | 34.86 | 34.88 | 196,719 | -0.02(-0.06%) |
Oct 14, 2021 | 34.75 | 35.09 | 34.72 | 34.90 | 124,028 | +0.39(+1.13%) |
Oct 13, 2021 | 34.79 | 34.79 | 34.32 | 34.51 | 87,627 | -0.34(-0.98%) |
Oct 12, 2021 | 34.77 | 35.45 | 34.72 | 34.85 | 107,356 | +0.09(+0.26%) |
Oct 11, 2021 | 34.91 | 35.22 | 34.72 | 34.76 | 111,232 | -0.07(-0.20%) |
Oct 08, 2021 | 34.38 | 34.96 | 34.35 | 34.83 | 90,051 | +0.47(+1.37%) |
Oct 07, 2021 | 33.93 | 34.56 | 33.76 | 34.36 | 149,613 | +0.64(+1.90%) |
Oct 06, 2021 | 33.35 | 33.73 | 33.22 | 33.72 | 93,007 | +0.09(+0.27%) |
Oct 05, 2021 | 33.39 | 33.76 | 33.16 | 33.63 | 114,782 | +0.26(+0.78%) |
Oct 04, 2021 | 33.13 | 33.45 | 32.89 | 33.37 | 115,082 | +0.31(+0.94%) |