Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.40 | 36.82 | 36.16 | 36.19 | 232,967 | -0.22(-0.61%) |
Sep 29, 2022 | 36.89 | 36.89 | 36.15 | 36.41 | 296,974 | -0.79(-2.12%) |
Sep 28, 2022 | 36.48 | 37.36 | 36.30 | 37.20 | 235,104 | +0.97(+2.68%) |
Sep 27, 2022 | 36.68 | 36.88 | 35.99 | 36.23 | 313,058 | -0.09(-0.24%) |
Sep 26, 2022 | 36.86 | 37.10 | 36.22 | 36.31 | 362,133 | -0.69(-1.87%) |
Sep 23, 2022 | 37.47 | 37.47 | 36.57 | 37.01 | 202,714 | -0.96(-2.52%) |
Sep 22, 2022 | 38.60 | 38.69 | 37.92 | 37.96 | 291,527 | -0.58(-1.52%) |
Sep 21, 2022 | 39.31 | 39.62 | 38.55 | 38.55 | 124,001 | -0.48(-1.23%) |
Sep 20, 2022 | 39.35 | 39.35 | 38.82 | 39.03 | 310,106 | -0.65(-1.64%) |
Sep 19, 2022 | 38.77 | 39.73 | 38.77 | 39.68 | 98,052 | +0.52(+1.32%) |
Sep 16, 2022 | 39.26 | 39.26 | 38.82 | 39.16 | 141,340 | -0.51(-1.28%) |
Sep 15, 2022 | 39.73 | 40.16 | 39.56 | 39.67 | 159,548 | -0.18(-0.46%) |
Sep 14, 2022 | 39.93 | 40.00 | 39.53 | 39.85 | 176,223 | +0.03(+0.07%) |
Sep 13, 2022 | 40.50 | 40.67 | 39.70 | 39.82 | 307,431 | -1.44(-3.48%) |
Sep 12, 2022 | 41.13 | 41.39 | 41.05 | 41.26 | 125,123 | +0.36(+0.89%) |
Sep 09, 2022 | 40.61 | 40.96 | 40.54 | 40.89 | 178,319 | +0.59(+1.47%) |
Sep 08, 2022 | 39.83 | 40.30 | 39.60 | 40.30 | 138,991 | +0.30(+0.74%) |
Sep 07, 2022 | 39.18 | 40.08 | 39.18 | 40.00 | 182,311 | +0.74(+1.88%) |
Sep 06, 2022 | 39.77 | 39.77 | 39.15 | 39.27 | 255,753 | -0.31(-0.77%) |
Sep 02, 2022 | 40.09 | 40.37 | 39.40 | 39.57 | 137,433 | -0.08(-0.19%) |
Sep 01, 2022 | 39.57 | 39.68 | 39.18 | 39.65 | 207,377 | -0.19(-0.48%) |
Aug 31, 2022 | 40.13 | 40.23 | 39.79 | 39.84 | 286,692 | -0.30(-0.74%) |
Aug 30, 2022 | 40.72 | 40.72 | 39.99 | 40.14 | 214,989 | -0.57(-1.39%) |
Aug 29, 2022 | 40.56 | 41.01 | 40.45 | 40.70 | 165,561 | -0.14(-0.35%) |
Aug 26, 2022 | 41.89 | 41.89 | 40.85 | 40.85 | 162,542 | -1.02(-2.42%) |
Aug 25, 2022 | 41.41 | 41.86 | 41.41 | 41.86 | 386,542 | +0.60(+1.46%) |
Aug 24, 2022 | 41.10 | 41.32 | 40.96 | 41.26 | 146,009 | +0.15(+0.37%) |
Aug 23, 2022 | 41.13 | 41.40 | 41.03 | 41.10 | 111,315 | +0.08(+0.19%) |
Aug 22, 2022 | 41.38 | 41.38 | 40.94 | 41.03 | 194,802 | -0.76(-1.83%) |
Aug 19, 2022 | 42.10 | 42.12 | 41.71 | 41.79 | 105,967 | -0.52(-1.22%) |
Aug 18, 2022 | 42.05 | 42.33 | 42.00 | 42.31 | 103,799 | +0.32(+0.77%) |
Aug 17, 2022 | 41.95 | 42.17 | 41.71 | 41.98 | 193,892 | -0.29(-0.68%) |
Aug 16, 2022 | 41.85 | 42.39 | 41.85 | 42.27 | 180,255 | +0.32(+0.75%) |
Aug 15, 2022 | 41.57 | 41.98 | 41.53 | 41.95 | 121,312 | +0.08(+0.18%) |
Aug 12, 2022 | 41.52 | 41.92 | 41.40 | 41.88 | 164,907 | +0.53(+1.27%) |
Aug 11, 2022 | 41.16 | 41.57 | 41.09 | 41.35 | 294,235 | +0.41(+1.00%) |
Aug 10, 2022 | 40.64 | 40.99 | 40.63 | 40.94 | 248,010 | +0.80(+2.00%) |
Aug 09, 2022 | 40.22 | 40.30 | 40.03 | 40.14 | 132,019 | -0.05(-0.12%) |
Aug 08, 2022 | 40.15 | 40.49 | 40.12 | 40.19 | 116,383 | +0.28(+0.69%) |
Aug 05, 2022 | 39.48 | 39.94 | 39.48 | 39.91 | 116,959 | +0.14(+0.36%) |
Aug 04, 2022 | 40.04 | 40.04 | 39.74 | 39.77 | 108,509 | -0.32(-0.79%) |
Aug 03, 2022 | 40.12 | 40.19 | 39.81 | 40.08 | 180,704 | +0.22(+0.55%) |
Aug 02, 2022 | 40.20 | 40.31 | 39.84 | 39.86 | 184,372 | -0.41(-1.02%) |
Aug 01, 2022 | 40.06 | 40.41 | 39.89 | 40.27 | 127,578 | -0.09(-0.21%) |
Jul 29, 2022 | 40.03 | 40.46 | 39.92 | 40.36 | 144,874 | +0.46(+1.15%) |
Jul 28, 2022 | 39.51 | 39.92 | 39.18 | 39.90 | 185,232 | +0.54(+1.38%) |
Jul 27, 2022 | 38.99 | 39.44 | 38.76 | 39.36 | 165,290 | +0.59(+1.53%) |
Jul 26, 2022 | 38.85 | 38.98 | 38.66 | 38.77 | 206,434 | -0.18(-0.47%) |
Jul 25, 2022 | 38.72 | 39.04 | 38.52 | 38.95 | 136,317 | +0.34(+0.89%) |
Jul 22, 2022 | 38.84 | 38.94 | 38.35 | 38.60 | 127,284 | -0.11(-0.30%) |
Jul 21, 2022 | 38.48 | 38.74 | 38.15 | 38.72 | 225,561 | +0.06(+0.15%) |
Jul 20, 2022 | 38.42 | 38.72 | 38.19 | 38.66 | 154,446 | +0.20(+0.52%) |
Jul 19, 2022 | 37.77 | 38.50 | 37.77 | 38.46 | 118,929 | +1.00(+2.67%) |
Jul 18, 2022 | 37.77 | 37.93 | 37.36 | 37.46 | 122,664 | +0.05(+0.13%) |
Jul 15, 2022 | 37.25 | 37.44 | 36.91 | 37.41 | 125,612 | +0.61(+1.66%) |
Jul 14, 2022 | 36.59 | 36.84 | 36.38 | 36.80 | 121,571 | -0.45(-1.20%) |
Jul 13, 2022 | 37.01 | 37.47 | 36.85 | 37.25 | 118,237 | -0.14(-0.38%) |
Jul 12, 2022 | 37.26 | 37.81 | 37.24 | 37.39 | 172,565 | -0.09(-0.23%) |
Jul 11, 2022 | 37.43 | 37.67 | 37.38 | 37.48 | 109,799 | -0.22(-0.58%) |
Jul 08, 2022 | 37.87 | 37.93 | 37.50 | 37.70 | 130,377 | -0.12(-0.33%) |
Jul 07, 2022 | 37.56 | 37.92 | 37.56 | 37.82 | 83,527 | +0.60(+1.61%) |
Jul 06, 2022 | 37.32 | 37.54 | 36.75 | 37.22 | 582,388 | -0.12(-0.33%) |
Jul 05, 2022 | 37.13 | 37.34 | 36.57 | 37.34 | 162,970 | -0.35(-0.94%) |
Jul 01, 2022 | 37.19 | 37.79 | 36.91 | 37.70 | 666,870 | +0.52(+1.41%) |
Jun 30, 2022 | 37.03 | 37.53 | 36.83 | 37.17 | 181,255 | -0.29(-0.76%) |
Jun 29, 2022 | 37.97 | 38.01 | 37.30 | 37.46 | 226,501 | -0.37(-0.98%) |
Jun 28, 2022 | 38.43 | 38.72 | 37.79 | 37.83 | 313,770 | -0.28(-0.73%) |
Jun 27, 2022 | 38.04 | 38.27 | 37.84 | 38.11 | 190,897 | +0.17(+0.45%) |
Jun 24, 2022 | 37.00 | 37.94 | 37.00 | 37.94 | 853,894 | +1.25(+3.41%) |
Jun 23, 2022 | 36.82 | 36.91 | 36.26 | 36.69 | 395,154 | +0.01(+0.03%) |
Jun 22, 2022 | 36.29 | 36.90 | 36.29 | 36.68 | 204,549 | -0.17(-0.46%) |
Jun 21, 2022 | 36.73 | 37.04 | 36.58 | 36.85 | 270,529 | +0.59(+1.62%) |
Jun 17, 2022 | 36.34 | 36.69 | 35.90 | 36.26 | 200,893 | +0.01(+0.03%) |
Jun 16, 2022 | 37.05 | 37.05 | 36.06 | 36.25 | 270,219 | -1.49(-3.95%) |
Jun 15, 2022 | 37.87 | 38.22 | 37.28 | 37.74 | 217,357 | +0.17(+0.46%) |
Jun 14, 2022 | 37.89 | 38.10 | 37.25 | 37.57 | 778,134 | -0.14(-0.38%) |
Jun 13, 2022 | 38.50 | 38.57 | 37.53 | 37.71 | 417,257 | -1.67(-4.24%) |
Jun 10, 2022 | 39.75 | 39.78 | 39.28 | 39.38 | 154,990 | -0.95(-2.36%) |
Jun 09, 2022 | 41.01 | 41.05 | 40.33 | 40.33 | 120,593 | -0.75(-1.83%) |
Jun 08, 2022 | 41.59 | 41.59 | 41.02 | 41.08 | 104,842 | -0.74(-1.77%) |
Jun 07, 2022 | 41.09 | 41.83 | 41.05 | 41.83 | 136,969 | +0.44(+1.06%) |
Jun 06, 2022 | 41.44 | 41.55 | 41.26 | 41.39 | 100,174 | +0.29(+0.72%) |
Jun 03, 2022 | 41.24 | 41.32 | 41.02 | 41.09 | 205,952 | -0.34(-0.83%) |
Jun 02, 2022 | 41.02 | 41.45 | 40.73 | 41.44 | 142,190 | +0.51(+1.25%) |
Jun 01, 2022 | 41.36 | 41.44 | 40.43 | 40.92 | 271,573 | -0.31(-0.76%) |
May 31, 2022 | 41.34 | 41.50 | 40.99 | 41.24 | 412,301 | -0.28(-0.69%) |
May 27, 2022 | 40.92 | 41.52 | 40.90 | 41.52 | 179,558 | +0.73(+1.79%) |
May 26, 2022 | 40.31 | 40.93 | 40.31 | 40.79 | 240,847 | +0.73(+1.83%) |
May 25, 2022 | 39.29 | 40.17 | 39.25 | 40.06 | 237,526 | +0.73(+1.86%) |
May 24, 2022 | 39.30 | 39.44 | 38.54 | 39.33 | 601,826 | -0.20(-0.52%) |
May 23, 2022 | 39.39 | 39.68 | 39.05 | 39.53 | 211,934 | +0.58(+1.48%) |
May 20, 2022 | 39.35 | 39.41 | 38.16 | 38.95 | 220,129 | -0.06(-0.15%) |
May 19, 2022 | 38.88 | 39.40 | 38.65 | 39.01 | 217,602 | -0.27(-0.68%) |
May 18, 2022 | 40.34 | 40.35 | 39.08 | 39.27 | 173,932 | -1.39(-3.43%) |
May 17, 2022 | 40.28 | 40.69 | 40.08 | 40.67 | 172,251 | +0.99(+2.48%) |
May 16, 2022 | 39.64 | 39.97 | 39.32 | 39.68 | 214,150 | -0.01(-0.02%) |
May 13, 2022 | 39.32 | 39.91 | 39.27 | 39.69 | 725,465 | +0.82(+2.12%) |
May 12, 2022 | 38.46 | 39.05 | 38.22 | 38.87 | 265,370 | +0.20(+0.51%) |
May 11, 2022 | 39.06 | 39.82 | 38.58 | 38.67 | 262,799 | -0.31(-0.80%) |
May 10, 2022 | 39.72 | 39.81 | 38.43 | 38.98 | 283,657 | -0.34(-0.87%) |
May 09, 2022 | 39.82 | 40.03 | 39.20 | 39.32 | 366,153 | -1.03(-2.56%) |
May 06, 2022 | 40.43 | 40.57 | 39.83 | 40.36 | 255,323 | -0.21(-0.51%) |
May 05, 2022 | 41.38 | 41.42 | 40.23 | 40.56 | 283,785 | -1.16(-2.77%) |
May 04, 2022 | 40.70 | 41.74 | 40.44 | 41.72 | 811,209 | +1.19(+2.95%) |
May 03, 2022 | 39.95 | 40.72 | 39.91 | 40.53 | 250,955 | +0.67(+1.69%) |
May 02, 2022 | 39.97 | 40.24 | 39.14 | 39.85 | 648,046 | +0.00(+0.00%) |
Apr 29, 2022 | 40.91 | 41.13 | 39.81 | 39.85 | 295,422 | -1.20(-2.93%) |
Apr 28, 2022 | 40.78 | 41.17 | 40.17 | 41.06 | 161,508 | +0.64(+1.60%) |
Apr 27, 2022 | 40.49 | 40.82 | 40.24 | 40.41 | 150,612 | +0.03(+0.07%) |
Apr 26, 2022 | 41.00 | 41.25 | 40.37 | 40.38 | 165,354 | -0.83(-2.02%) |
Apr 25, 2022 | 40.92 | 41.32 | 40.19 | 41.22 | 698,827 | -0.03(-0.08%) |
Apr 22, 2022 | 42.09 | 42.09 | 41.24 | 41.25 | 147,388 | -1.06(-2.51%) |
Apr 21, 2022 | 43.26 | 43.32 | 42.22 | 42.31 | 253,704 | -0.62(-1.46%) |
Apr 20, 2022 | 42.68 | 43.13 | 42.68 | 42.94 | 253,667 | +0.47(+1.11%) |
Apr 19, 2022 | 41.77 | 42.56 | 41.77 | 42.46 | 267,951 | +0.74(+1.77%) |
Apr 18, 2022 | 41.72 | 41.95 | 41.58 | 41.72 | 164,245 | +0.01(+0.02%) |
Apr 14, 2022 | 41.82 | 42.12 | 41.70 | 41.72 | 122,980 | -0.07(-0.16%) |
Apr 13, 2022 | 41.45 | 41.82 | 41.32 | 41.78 | 143,112 | +0.44(+1.08%) |
Apr 12, 2022 | 41.65 | 41.91 | 41.26 | 41.34 | 150,407 | -0.04(-0.09%) |
Apr 11, 2022 | 41.48 | 41.86 | 41.35 | 41.37 | 105,658 | -0.14(-0.34%) |
Apr 08, 2022 | 41.37 | 41.81 | 41.28 | 41.52 | 100,322 | +0.23(+0.55%) |
Apr 07, 2022 | 41.37 | 41.47 | 40.86 | 41.29 | 268,613 | -0.15(-0.37%) |
Apr 06, 2022 | 41.39 | 41.57 | 41.20 | 41.44 | 185,706 | -0.14(-0.34%) |
Apr 05, 2022 | 42.00 | 42.25 | 41.50 | 41.58 | 179,931 | -0.44(-1.04%) |
Apr 04, 2022 | 42.20 | 42.25 | 41.78 | 42.02 | 417,102 | -0.16(-0.38%) |
Apr 01, 2022 | 42.15 | 42.29 | 41.84 | 42.18 | 253,376 | +0.13(+0.32%) |
Mar 31, 2022 | 42.50 | 42.72 | 41.98 | 42.05 | 151,510 | -0.54(-1.27%) |
Mar 30, 2022 | 42.90 | 42.91 | 42.35 | 42.59 | 164,750 | -0.29(-0.68%) |
Mar 29, 2022 | 42.43 | 42.96 | 42.41 | 42.88 | 260,999 | +0.62(+1.46%) |
Mar 28, 2022 | 42.26 | 42.26 | 41.90 | 42.26 | 323,203 | -0.12(-0.29%) |
Mar 25, 2022 | 41.99 | 42.42 | 41.89 | 42.39 | 240,984 | +0.51(+1.21%) |
Mar 24, 2022 | 41.63 | 41.88 | 41.45 | 41.88 | 437,909 | +0.35(+0.84%) |
Mar 23, 2022 | 41.96 | 42.00 | 41.51 | 41.53 | 242,197 | -0.52(-1.24%) |
Mar 22, 2022 | 42.01 | 42.32 | 41.90 | 42.05 | 97,926 | +0.20(+0.47%) |
Mar 21, 2022 | 41.98 | 42.37 | 41.66 | 41.85 | 291,097 | -0.04(-0.09%) |
Mar 18, 2022 | 41.56 | 41.93 | 41.30 | 41.89 | 105,362 | +0.23(+0.54%) |
Mar 17, 2022 | 41.14 | 41.72 | 41.09 | 41.66 | 157,885 | +0.37(+0.89%) |
Mar 16, 2022 | 40.92 | 41.30 | 40.48 | 41.30 | 258,941 | +0.68(+1.67%) |
Mar 15, 2022 | 40.27 | 40.62 | 40.15 | 40.62 | 168,845 | +0.43(+1.08%) |
Mar 14, 2022 | 40.45 | 40.72 | 40.01 | 40.18 | 119,820 | -0.12(-0.30%) |
Mar 11, 2022 | 40.78 | 40.93 | 40.28 | 40.30 | 94,125 | -0.23(-0.56%) |
Mar 10, 2022 | 40.17 | 40.62 | 40.11 | 40.53 | 203,795 | +0.04(+0.09%) |
Mar 09, 2022 | 40.33 | 40.76 | 40.33 | 40.49 | 200,311 | +0.69(+1.73%) |
Mar 08, 2022 | 40.15 | 40.62 | 39.75 | 39.80 | 438,463 | -0.16(-0.40%) |
Mar 07, 2022 | 41.14 | 41.14 | 39.91 | 39.96 | 196,510 | -1.26(-3.05%) |
Mar 04, 2022 | 41.15 | 41.22 | 40.73 | 41.22 | 115,969 | -0.30(-0.73%) |
Mar 03, 2022 | 41.67 | 41.69 | 41.15 | 41.52 | 149,277 | +0.00(+0.00%) |
Mar 02, 2022 | 40.74 | 41.72 | 40.74 | 41.52 | 279,049 | +1.11(+2.73%) |
Mar 01, 2022 | 41.18 | 41.31 | 40.22 | 40.42 | 273,312 | -0.92(-2.22%) |
Feb 28, 2022 | 40.81 | 41.38 | 40.77 | 41.33 | 162,046 | +0.09(+0.23%) |
Feb 25, 2022 | 40.07 | 41.25 | 40.38 | 41.24 | 192,247 | +1.30(+3.26%) |
Feb 24, 2022 | 39.04 | 40.02 | 38.89 | 39.94 | 260,355 | +0.06(+0.14%) |
Feb 23, 2022 | 40.69 | 40.79 | 39.79 | 39.88 | 153,554 | -0.49(-1.22%) |
Feb 22, 2022 | 40.87 | 40.98 | 40.15 | 40.37 | 208,282 | -0.53(-1.30%) |
Feb 18, 2022 | 40.90 | 0 | -0.04(-0.09%) | |||
Feb 17, 2022 | 41.39 | 41.45 | 40.91 | 40.94 | 134,278 | -0.63(-1.52%) |
Feb 16, 2022 | 41.32 | 41.77 | 41.30 | 41.57 | 220,990 | +0.17(+0.41%) |
Feb 15, 2022 | 41.07 | 41.48 | 41.05 | 41.40 | 170,146 | +0.61(+1.50%) |
Feb 14, 2022 | 41.10 | 41.30 | 40.57 | 40.79 | 180,862 | -0.26(-0.64%) |
Feb 11, 2022 | 41.28 | 41.72 | 40.90 | 41.05 | 259,880 | -0.28(-0.69%) |
Feb 10, 2022 | 41.55 | 42.18 | 41.11 | 41.34 | 224,339 | -0.55(-1.31%) |
Feb 09, 2022 | 41.67 | 41.97 | 41.67 | 41.89 | 179,873 | +0.54(+1.30%) |
Feb 08, 2022 | 40.99 | 41.42 | 40.95 | 41.35 | 113,775 | +0.51(+1.25%) |
Feb 07, 2022 | 40.88 | 41.13 | 40.76 | 40.84 | 174,373 | -0.05(-0.12%) |
Feb 04, 2022 | 40.95 | 41.19 | 40.47 | 40.88 | 167,439 | -0.05(-0.12%) |
Feb 03, 2022 | 41.13 | 40.86 | 40.93 | 243,855 | -0.41(-0.98%) | |
Feb 02, 2022 | 41.23 | 41.41 | 40.95 | 41.34 | 186,903 | +0.14(+0.34%) |
Feb 01, 2022 | 40.89 | 41.27 | 40.57 | 41.20 | 216,077 | +0.31(+0.76%) |
Jan 31, 2022 | 40.18 | 40.88 | 40.88 | 184,211 | +0.59(+1.45%) | |
Jan 28, 2022 | 39.83 | 40.31 | 39.34 | 40.30 | 140,263 | +0.53(+1.33%) |
Jan 27, 2022 | 40.48 | 41.01 | 39.57 | 39.77 | 245,181 | -0.37(-0.92%) |
Jan 26, 2022 | 40.81 | 41.11 | 39.75 | 40.14 | 251,565 | -0.26(-0.63%) |
Jan 25, 2022 | 40.19 | 40.75 | 39.50 | 40.39 | 310,202 | -0.25(-0.60%) |
Jan 24, 2022 | 39.70 | 40.71 | 39.14 | 40.64 | 404,024 | +0.48(+1.20%) |
Jan 21, 2022 | 40.59 | 40.92 | 40.05 | 40.16 | 296,711 | -0.57(-1.39%) |
Jan 20, 2022 | 41.58 | 41.92 | 40.70 | 40.72 | 195,403 | -0.80(-1.93%) |
Jan 19, 2022 | 42.19 | 42.21 | 41.50 | 41.53 | 232,072 | -0.48(-1.15%) |
Jan 18, 2022 | 42.46 | 42.46 | 41.87 | 42.01 | 389,774 | -0.73(-1.70%) |
Jan 14, 2022 | 42.73 | 0 | +0.13(+0.31%) | |||
Jan 13, 2022 | 42.58 | 43.08 | 42.55 | 42.60 | 541,707 | +0.08(+0.18%) |
Jan 12, 2022 | 42.65 | 42.80 | 42.28 | 42.53 | 169,865 | +0.04(+0.09%) |
Jan 11, 2022 | 42.30 | 42.49 | 41.86 | 42.49 | 126,320 | +0.27(+0.65%) |
Jan 10, 2022 | 42.29 | 42.37 | 41.80 | 42.22 | 181,413 | -0.25(-0.58%) |
Jan 07, 2022 | 42.41 | 42.59 | 42.24 | 42.46 | 105,667 | +0.04(+0.09%) |
Jan 06, 2022 | 42.27 | 42.58 | 42.03 | 42.42 | 255,464 | +0.40(+0.94%) |
Jan 05, 2022 | 42.73 | 42.94 | 42.03 | 42.03 | 237,542 | -0.54(-1.26%) |
Jan 04, 2022 | 42.23 | 42.82 | 42.23 | 42.56 | 232,044 | +0.54(+1.28%) |
Jan 03, 2022 | 42.02 | 42.22 | 41.73 | 42.03 | 564,682 | +0.15(+0.36%) |
Dec 31, 2021 | 41.79 | 42.08 | 41.77 | 41.88 | 331,653 | +0.02(+0.05%) |
Dec 30, 2021 | 42.04 | 42.25 | 41.81 | 41.86 | 367,134 | -0.05(-0.11%) |
Dec 29, 2021 | 41.83 | 42.02 | 41.75 | 41.90 | 354,202 | +0.16(+0.38%) |
Dec 28, 2021 | 41.56 | 41.90 | 41.56 | 41.74 | 473,229 | +0.16(+0.39%) |
Dec 27, 2021 | 41.09 | 41.62 | 40.97 | 41.58 | 216,280 | +0.53(+1.28%) |
Dec 23, 2021 | 41.00 | 41.16 | 40.93 | 41.06 | 127,310 | +0.23(+0.55%) |
Dec 22, 2021 | 40.60 | 40.84 | 40.45 | 40.83 | 204,715 | +0.25(+0.63%) |
Dec 21, 2021 | 40.08 | 40.61 | 40.08 | 40.58 | 528,758 | +0.89(+2.25%) |
Dec 20, 2021 | 39.89 | 39.89 | 39.14 | 39.68 | 213,497 | -0.70(-1.72%) |
Dec 17, 2021 | 40.72 | 40.84 | 40.31 | 40.38 | 229,203 | -0.46(-1.13%) |
Dec 16, 2021 | 41.17 | 41.45 | 40.76 | 40.84 | 174,894 | -0.06(-0.14%) |
Dec 15, 2021 | 40.58 | 40.97 | 40.26 | 40.90 | 308,182 | +0.36(+0.88%) |
Dec 14, 2021 | 40.59 | 41.00 | 40.47 | 40.54 | 95,513 | -0.13(-0.32%) |
Dec 13, 2021 | 41.02 | 41.02 | 40.56 | 40.67 | 108,126 | -0.33(-0.80%) |
Dec 10, 2021 | 41.16 | 41.18 | 40.76 | 41.00 | 80,258 | +0.09(+0.23%) |
Dec 09, 2021 | 41.08 | 41.19 | 40.91 | 40.91 | 117,517 | -0.39(-0.96%) |
Dec 08, 2021 | 41.31 | 41.44 | 41.23 | 41.30 | 124,375 | +0.06(+0.14%) |
Dec 07, 2021 | 41.24 | 41.57 | 41.09 | 41.24 | 155,496 | +0.44(+1.08%) |
Dec 06, 2021 | 40.45 | 41.10 | 40.32 | 40.80 | 136,630 | +0.78(+1.95%) |
Dec 03, 2021 | 40.52 | 40.54 | 39.78 | 40.02 | 133,945 | -0.31(-0.77%) |
Dec 02, 2021 | 39.46 | 40.56 | 39.42 | 40.33 | 115,393 | +1.08(+2.75%) |
Dec 01, 2021 | 40.27 | 40.70 | 39.23 | 39.25 | 116,342 | -0.43(-1.09%) |
Nov 30, 2021 | 40.48 | 40.52 | 39.68 | 39.68 | 158,189 | -1.13(-2.76%) |
Nov 29, 2021 | 41.38 | 41.38 | 40.63 | 40.81 | 153,499 | -0.01(-0.02%) |
Nov 26, 2021 | 41.09 | 41.09 | 40.53 | 40.82 | 153,569 | -1.19(-2.84%) |
Nov 24, 2021 | 41.95 | 42.13 | 41.93 | 42.01 | 111,267 | -0.08(-0.18%) |
Nov 23, 2021 | 42.01 | 42.19 | 41.88 | 42.09 | 181,827 | +0.12(+0.29%) |
Nov 22, 2021 | 41.75 | 42.31 | 41.71 | 41.97 | 135,495 | +0.40(+0.97%) |
Nov 19, 2021 | 41.66 | 41.76 | 41.43 | 41.56 | 92,440 | -0.32(-0.76%) |
Nov 18, 2021 | 42.13 | 41.96 | 41.87 | 41.88 | 84,456 | -0.09(-0.22%) |
Nov 17, 2021 | 42.15 | 42.15 | 41.82 | 41.98 | 131,709 | -0.29(-0.69%) |
Nov 16, 2021 | 42.39 | 42.53 | 42.26 | 42.27 | 106,193 | -0.08(-0.18%) |
Nov 15, 2021 | 42.37 | 42.43 | 42.26 | 42.34 | 178,278 | +0.10(+0.24%) |
Nov 12, 2021 | 42.16 | 42.29 | 42.08 | 42.24 | 112,449 | +0.18(+0.42%) |
Nov 11, 2021 | 41.98 | 42.13 | 41.79 | 42.06 | 85,672 | +0.24(+0.58%) |
Nov 10, 2021 | 41.95 | 41.82 | 119,999 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.07 | 41.80 | 41.97 | 172,110 | -0.02(-0.04%) |
Nov 08, 2021 | 42.26 | 42.26 | 41.93 | 41.99 | 93,405 | -0.02(-0.04%) |
Nov 05, 2021 | 41.83 | 42.24 | 41.83 | 42.01 | 95,375 | +0.47(+1.13%) |
Nov 04, 2021 | 41.94 | 42.00 | 41.39 | 41.54 | 129,915 | -0.34(-0.81%) |
Nov 03, 2021 | 41.30 | 42.01 | 41.29 | 41.87 | 166,066 | +0.52(+1.25%) |
Nov 02, 2021 | 41.35 | 41.41 | 41.19 | 41.36 | 140,594 | +0.02(+0.05%) |
Nov 01, 2021 | 40.79 | 41.37 | 40.58 | 41.34 | 234,769 | +0.76(+1.87%) |
Oct 29, 2021 | 40.70 | 40.89 | 40.48 | 40.58 | 99,915 | -0.16(-0.39%) |
Oct 28, 2021 | 40.29 | 40.74 | 40.29 | 40.74 | 115,077 | +0.62(+1.54%) |
Oct 27, 2021 | 40.86 | 40.93 | 40.12 | 40.12 | 199,362 | -0.89(-2.17%) |
Oct 26, 2021 | 41.34 | 41.01 | 41.01 | 171,074 | -0.29(-0.70%) | |
Oct 25, 2021 | 41.27 | 41.44 | 41.10 | 41.30 | 164,340 | +0.16(+0.39%) |
Oct 22, 2021 | 41.10 | 41.31 | 40.96 | 41.14 | 119,453 | +0.12(+0.30%) |
Oct 21, 2021 | 41.06 | 41.10 | 40.78 | 41.02 | 139,836 | -0.13(-0.32%) |
Oct 20, 2021 | 40.66 | 41.15 | 40.60 | 41.15 | 115,053 | +0.48(+1.17%) |
Oct 19, 2021 | 40.79 | 40.79 | 40.50 | 40.67 | 153,122 | +0.07(+0.16%) |
Oct 18, 2021 | 40.40 | 40.73 | 40.33 | 40.61 | 153,652 | +0.08(+0.19%) |
Oct 15, 2021 | 40.80 | 40.96 | 40.53 | 40.53 | 230,485 | +0.03(+0.07%) |
Oct 14, 2021 | 40.25 | 40.55 | 40.14 | 40.51 | 93,912 | +0.54(+1.36%) |
Oct 13, 2021 | 39.86 | 39.99 | 39.47 | 39.96 | 123,317 | +0.12(+0.31%) |
Oct 12, 2021 | 39.83 | 40.06 | 39.77 | 39.84 | 94,728 | +0.05(+0.12%) |
Oct 11, 2021 | 40.07 | 40.31 | 39.79 | 39.79 | 79,993 | -0.14(-0.35%) |
Oct 08, 2021 | 40.12 | 40.23 | 39.93 | 39.93 | 75,010 | -0.10(-0.26%) |
Oct 07, 2021 | 39.87 | 40.30 | 39.87 | 40.04 | 106,953 | +0.40(+1.02%) |
Oct 06, 2021 | 39.33 | 39.67 | 38.94 | 39.63 | 116,338 | -0.07(-0.16%) |
Oct 05, 2021 | 39.71 | 39.93 | 39.40 | 39.70 | 158,319 | +0.20(+0.50%) |
Oct 04, 2021 | 39.42 | 39.84 | 39.33 | 39.50 | 184,473 | +0.08(+0.21%) |