Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.48 | 29.03 | 28.48 | 28.48 | 4,446 | -0.22(-0.78%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.32 | 28.71 | 10,754 | -0.76(-2.57%) |
Sep 28, 2022 | 28.70 | 29.51 | 28.70 | 29.46 | 12,004 | +1.06(+3.72%) |
Sep 27, 2022 | 28.44 | 28.82 | 28.12 | 28.41 | 11,149 | +0.30(+1.07%) |
Sep 26, 2022 | 28.60 | 28.90 | 28.08 | 28.11 | 6,741 | -0.60(-2.09%) |
Sep 23, 2022 | 29.14 | 29.14 | 28.39 | 28.71 | 13,019 | -1.20(-4.02%) |
Sep 22, 2022 | 30.70 | 30.70 | 29.91 | 29.91 | 3,177 | -0.86(-2.80%) |
Sep 21, 2022 | 31.41 | 31.72 | 30.75 | 30.77 | 2,216 | -0.56(-1.80%) |
Sep 20, 2022 | 31.44 | 31.48 | 31.27 | 31.33 | 4,019 | -0.50(-1.57%) |
Sep 19, 2022 | 31.09 | 31.91 | 31.09 | 31.83 | 7,338 | +0.17(+0.53%) |
Sep 16, 2022 | 31.59 | 31.66 | 31.41 | 31.66 | 2,009 | -0.87(-2.66%) |
Sep 15, 2022 | 32.67 | 33.13 | 32.42 | 32.53 | 4,493 | -0.46(-1.38%) |
Sep 14, 2022 | 32.77 | 33.29 | 32.64 | 32.98 | 9,451 | +0.39(+1.20%) |
Sep 13, 2022 | 33.10 | 33.10 | 32.57 | 32.59 | 1,774 | -1.38(-4.06%) |
Sep 12, 2022 | 33.81 | 33.99 | 33.57 | 33.97 | 7,217 | +0.42(+1.24%) |
Sep 09, 2022 | 32.95 | 33.62 | 32.95 | 33.55 | 10,721 | +1.03(+3.16%) |
Sep 08, 2022 | 31.95 | 32.53 | 31.95 | 32.53 | 2,295 | +0.45(+1.39%) |
Sep 07, 2022 | 31.47 | 32.13 | 31.47 | 32.08 | 3,598 | +0.53(+1.69%) |
Sep 06, 2022 | 31.98 | 31.98 | 31.55 | 31.55 | 5,149 | -0.30(-0.95%) |
Sep 02, 2022 | 32.34 | 32.36 | 31.75 | 31.85 | 3,759 | -0.01(-0.02%) |
Sep 01, 2022 | 32.24 | 32.24 | 31.44 | 31.85 | 5,996 | -0.97(-2.97%) |
Aug 31, 2022 | 32.97 | 33.05 | 32.82 | 32.83 | 5,185 | -0.16(-0.47%) |
Aug 30, 2022 | 33.80 | 33.80 | 32.85 | 32.98 | 6,230 | -0.91(-2.68%) |
Aug 29, 2022 | 33.65 | 34.14 | 33.65 | 33.89 | 3,457 | -0.27(-0.79%) |
Aug 26, 2022 | 35.32 | 35.32 | 34.12 | 34.16 | 5,951 | -1.27(-3.58%) |
Aug 25, 2022 | 34.82 | 35.44 | 34.82 | 35.43 | 5,057 | +0.64(+1.83%) |
Aug 24, 2022 | 34.45 | 34.82 | 34.45 | 34.80 | 5,916 | +0.43(+1.27%) |
Aug 23, 2022 | 34.44 | 34.54 | 34.35 | 34.36 | 3,573 | +0.23(+0.66%) |
Aug 22, 2022 | 34.36 | 34.39 | 34.11 | 34.13 | 5,499 | -0.69(-1.99%) |
Aug 19, 2022 | 35.13 | 35.13 | 34.82 | 34.83 | 4,413 | -0.93(-2.60%) |
Aug 18, 2022 | 35.23 | 35.85 | 35.23 | 35.76 | 5,978 | +0.56(+1.60%) |
Aug 17, 2022 | 35.45 | 35.53 | 35.19 | 35.19 | 10,326 | -0.73(-2.03%) |
Aug 16, 2022 | 35.93 | 36.29 | 35.70 | 35.92 | 5,090 | +0.01(+0.02%) |
Aug 15, 2022 | 35.56 | 35.98 | 35.54 | 35.92 | 6,470 | +0.03(+0.09%) |
Aug 12, 2022 | 35.19 | 35.90 | 35.19 | 35.89 | 5,364 | +0.84(+2.40%) |
Aug 11, 2022 | 35.43 | 35.80 | 35.01 | 35.05 | 5,233 | -0.00(-0.01%) |
Aug 10, 2022 | 34.44 | 35.10 | 34.38 | 35.05 | 4,591 | +1.53(+4.58%) |
Aug 09, 2022 | 34.07 | 34.07 | 33.44 | 33.52 | 4,331 | -0.79(-2.29%) |
Aug 08, 2022 | 34.19 | 34.75 | 34.19 | 34.30 | 9,928 | +0.11(+0.33%) |
Aug 05, 2022 | 33.63 | 34.19 | 33.60 | 34.19 | 3,235 | +0.25(+0.73%) |
Aug 04, 2022 | 33.94 | 34.04 | 33.79 | 33.94 | 24,014 | -0.07(-0.22%) |
Aug 03, 2022 | 33.64 | 34.02 | 33.63 | 34.01 | 5,921 | +0.54(+1.62%) |
Aug 02, 2022 | 33.20 | 33.78 | 33.20 | 33.47 | 4,330 | +0.18(+0.55%) |
Aug 01, 2022 | 33.21 | 33.46 | 33.04 | 33.29 | 4,998 | -0.20(-0.59%) |
Jul 29, 2022 | 33.28 | 33.49 | 33.15 | 33.49 | 8,788 | +0.27(+0.81%) |
Jul 28, 2022 | 32.95 | 33.26 | 32.75 | 33.22 | 6,012 | +0.52(+1.59%) |
Jul 27, 2022 | 32.07 | 32.80 | 31.85 | 32.70 | 7,775 | +0.85(+2.67%) |
Jul 26, 2022 | 32.08 | 32.08 | 31.76 | 31.85 | 4,293 | -0.31(-0.95%) |
Jul 25, 2022 | 31.98 | 32.15 | 31.93 | 32.15 | 4,166 | +0.30(+0.94%) |
Jul 22, 2022 | 32.54 | 32.68 | 31.80 | 31.85 | 4,213 | -0.59(-1.83%) |
Jul 21, 2022 | 32.45 | 32.45 | 32.35 | 32.45 | 4,932 | -0.02(-0.06%) |
Jul 20, 2022 | 31.79 | 32.57 | 31.79 | 32.47 | 6,511 | +0.76(+2.39%) |
Jul 19, 2022 | 30.86 | 31.77 | 30.86 | 31.71 | 3,873 | +1.31(+4.32%) |
Jul 18, 2022 | 31.04 | 31.24 | 30.27 | 30.39 | 7,910 | -0.26(-0.86%) |
Jul 15, 2022 | 30.52 | 30.67 | 29.99 | 30.65 | 4,837 | +0.46(+1.52%) |
Jul 14, 2022 | 30.15 | 30.29 | 30.05 | 30.20 | 4,987 | -0.89(-2.87%) |
Jul 13, 2022 | 30.46 | 31.15 | 30.46 | 31.09 | 2,008 | +0.03(+0.11%) |
Jul 12, 2022 | 31.17 | 31.17 | 30.88 | 31.06 | 3,214 | +0.00(+0.00%) |
Jul 11, 2022 | 31.98 | 31.98 | 31.06 | 31.06 | 15,262 | -1.20(-3.71%) |
Jul 08, 2022 | 31.93 | 32.32 | 31.93 | 32.25 | 5,527 | +0.15(+0.48%) |
Jul 07, 2022 | 31.24 | 32.14 | 31.24 | 32.10 | 6,106 | +1.00(+3.22%) |
Jul 06, 2022 | 31.27 | 31.47 | 30.96 | 31.10 | 11,566 | -0.06(-0.18%) |
Jul 05, 2022 | 29.98 | 31.15 | 29.98 | 31.15 | 6,612 | +0.76(+2.50%) |
Jul 01, 2022 | 29.69 | 30.46 | 29.69 | 30.39 | 17,516 | +0.68(+2.29%) |
Jun 30, 2022 | 29.89 | 30.15 | 29.52 | 29.71 | 13,584 | -0.51(-1.68%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.96 | 30.22 | 13,348 | -0.34(-1.13%) |
Jun 28, 2022 | 31.59 | 31.64 | 30.50 | 30.57 | 7,934 | -0.90(-2.86%) |
Jun 27, 2022 | 31.83 | 31.83 | 31.32 | 31.47 | 15,009 | -0.12(-0.38%) |
Jun 24, 2022 | 31.04 | 31.68 | 31.04 | 31.59 | 5,338 | +0.75(+2.43%) |
Jun 23, 2022 | 30.53 | 30.92 | 30.20 | 30.84 | 5,999 | +0.51(+1.69%) |
Jun 22, 2022 | 29.77 | 30.40 | 29.77 | 30.33 | 15,366 | +0.14(+0.45%) |
Jun 21, 2022 | 29.95 | 30.54 | 29.95 | 30.19 | 14,290 | +0.69(+2.34%) |
Jun 17, 2022 | 29.40 | 29.65 | 29.30 | 29.50 | 6,653 | +0.15(+0.51%) |
Jun 16, 2022 | 29.82 | 29.88 | 29.25 | 29.35 | 11,460 | -1.38(-4.50%) |
Jun 15, 2022 | 30.63 | 30.93 | 30.41 | 30.74 | 13,582 | +0.30(+0.98%) |
Jun 14, 2022 | 30.58 | 30.58 | 30.14 | 30.44 | 9,501 | -0.10(-0.33%) |
Jun 13, 2022 | 31.03 | 31.10 | 30.43 | 30.54 | 12,181 | -1.48(-4.63%) |
Jun 10, 2022 | 32.56 | 32.64 | 32.02 | 32.02 | 17,675 | -1.21(-3.64%) |
Jun 09, 2022 | 33.88 | 33.88 | 33.23 | 33.23 | 2,845 | -0.87(-2.56%) |
Jun 08, 2022 | 34.31 | 34.48 | 34.11 | 34.11 | 15,228 | -0.34(-1.00%) |
Jun 07, 2022 | 33.81 | 34.47 | 33.81 | 34.45 | 7,215 | +0.40(+1.17%) |
Jun 06, 2022 | 34.33 | 34.40 | 33.99 | 34.05 | 28,422 | +0.09(+0.28%) |
Jun 03, 2022 | 33.95 | 34.19 | 33.85 | 33.96 | 4,869 | -0.31(-0.92%) |
Jun 02, 2022 | 33.61 | 34.31 | 33.61 | 34.27 | 3,791 | +0.66(+1.97%) |
Jun 01, 2022 | 33.98 | 33.98 | 33.25 | 33.61 | 9,088 | -0.13(-0.39%) |
May 31, 2022 | 33.77 | 34.07 | 33.67 | 33.74 | 7,288 | -0.30(-0.87%) |
May 27, 2022 | 33.52 | 34.08 | 33.52 | 34.04 | 3,953 | +0.74(+2.21%) |
May 26, 2022 | 32.68 | 33.50 | 32.68 | 33.30 | 13,543 | +0.80(+2.45%) |
May 25, 2022 | 31.82 | 32.63 | 31.77 | 32.50 | 4,195 | +0.61(+1.90%) |
May 24, 2022 | 32.24 | 32.24 | 31.36 | 31.89 | 5,950 | -0.63(-1.94%) |
May 23, 2022 | 32.18 | 32.61 | 31.99 | 32.53 | 8,045 | +0.37(+1.15%) |
May 20, 2022 | 32.35 | 32.35 | 31.36 | 32.16 | 14,041 | +0.02(+0.06%) |
May 19, 2022 | 31.81 | 32.56 | 31.79 | 32.14 | 16,191 | +0.05(+0.15%) |
May 18, 2022 | 32.80 | 32.94 | 31.87 | 32.09 | 54,524 | -0.98(-2.97%) |
May 17, 2022 | 32.88 | 33.11 | 32.60 | 33.07 | 9,257 | +0.96(+3.00%) |
May 16, 2022 | 32.35 | 32.44 | 32.11 | 32.11 | 9,051 | -0.33(-1.03%) |
May 13, 2022 | 31.64 | 32.45 | 31.64 | 32.44 | 12,170 | +1.25(+4.00%) |
May 12, 2022 | 30.88 | 31.62 | 30.75 | 31.20 | 10,484 | +0.01(+0.02%) |
May 11, 2022 | 31.58 | 32.16 | 31.18 | 31.19 | 14,501 | -0.49(-1.55%) |
May 10, 2022 | 32.11 | 32.11 | 31.32 | 31.68 | 4,708 | +0.07(+0.23%) |
May 09, 2022 | 32.61 | 32.66 | 31.61 | 31.61 | 31,741 | -1.64(-4.94%) |
May 06, 2022 | 33.26 | 33.59 | 32.70 | 33.25 | 15,413 | -0.32(-0.97%) |
May 05, 2022 | 34.41 | 34.41 | 33.31 | 33.57 | 12,236 | -1.06(-3.05%) |
May 04, 2022 | 33.63 | 34.63 | 33.49 | 34.63 | 14,406 | +0.89(+2.65%) |
May 03, 2022 | 33.49 | 33.79 | 33.49 | 33.74 | 8,851 | +0.31(+0.91%) |
May 02, 2022 | 33.34 | 33.60 | 32.90 | 33.43 | 13,261 | +0.01(+0.04%) |
Apr 29, 2022 | 34.01 | 34.27 | 33.38 | 33.42 | 6,110 | -0.82(-2.39%) |
Apr 28, 2022 | 33.96 | 34.42 | 33.48 | 34.23 | 6,623 | +0.64(+1.90%) |
Apr 27, 2022 | 33.71 | 33.95 | 33.49 | 33.59 | 3,948 | -0.08(-0.23%) |
Apr 26, 2022 | 34.34 | 34.34 | 33.67 | 33.67 | 6,520 | -0.93(-2.69%) |
Apr 25, 2022 | 34.11 | 34.60 | 33.81 | 34.60 | 9,573 | +0.04(+0.12%) |
Apr 22, 2022 | 35.13 | 35.28 | 34.56 | 34.56 | 10,616 | -0.93(-2.63%) |
Apr 21, 2022 | 36.31 | 36.31 | 35.40 | 35.50 | 8,850 | -0.55(-1.52%) |
Apr 20, 2022 | 36.15 | 36.15 | 35.99 | 36.04 | 6,727 | +0.14(+0.39%) |
Apr 19, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 11,810 | +0.67(+1.89%) |
Apr 18, 2022 | 35.32 | 35.45 | 35.17 | 35.24 | 8,894 | -0.22(-0.63%) |
Apr 14, 2022 | 35.58 | 35.76 | 35.46 | 35.46 | 7,113 | -0.22(-0.62%) |
Apr 13, 2022 | 35.43 | 35.76 | 35.36 | 35.68 | 25,686 | +0.52(+1.48%) |
Apr 12, 2022 | 35.31 | 35.67 | 35.14 | 35.16 | 6,068 | -0.05(-0.15%) |
Apr 11, 2022 | 35.26 | 35.41 | 35.14 | 35.21 | 13,372 | -0.36(-1.02%) |
Apr 08, 2022 | 35.51 | 35.70 | 35.51 | 35.57 | 7,826 | -0.12(-0.34%) |
Apr 07, 2022 | 35.54 | 35.86 | 35.21 | 35.70 | 7,445 | +0.16(+0.46%) |
Apr 06, 2022 | 35.64 | 35.64 | 35.36 | 35.53 | 16,698 | -0.47(-1.32%) |
Apr 05, 2022 | 36.53 | 36.53 | 35.93 | 36.01 | 8,491 | -0.57(-1.56%) |
Apr 04, 2022 | 36.27 | 36.64 | 36.25 | 36.58 | 14,705 | +0.30(+0.83%) |
Apr 01, 2022 | 36.45 | 36.45 | 36.07 | 36.28 | 13,848 | +0.01(+0.02%) |
Mar 31, 2022 | 36.56 | 36.71 | 36.27 | 36.27 | 10,316 | -0.39(-1.06%) |
Mar 30, 2022 | 37.21 | 37.21 | 36.64 | 36.66 | 5,557 | -0.50(-1.35%) |
Mar 29, 2022 | 36.75 | 37.20 | 36.71 | 37.16 | 9,264 | +0.62(+1.71%) |
Mar 28, 2022 | 36.56 | 36.62 | 36.15 | 36.54 | 11,282 | +0.01(+0.04%) |
Mar 25, 2022 | 36.56 | 36.57 | 36.29 | 36.52 | 8,199 | +0.07(+0.19%) |
Mar 24, 2022 | 36.26 | 36.53 | 35.94 | 36.46 | 10,229 | +0.44(+1.22%) |
Mar 23, 2022 | 36.40 | 36.40 | 36.00 | 36.02 | 6,709 | -0.57(-1.55%) |
Mar 22, 2022 | 36.17 | 36.68 | 36.17 | 36.58 | 6,762 | +0.41(+1.13%) |
Mar 21, 2022 | 36.47 | 36.47 | 35.81 | 36.17 | 12,079 | -0.19(-0.53%) |
Mar 18, 2022 | 35.74 | 36.39 | 35.74 | 36.37 | 15,548 | +0.54(+1.50%) |
Mar 17, 2022 | 35.27 | 35.86 | 35.20 | 35.83 | 11,643 | +0.54(+1.54%) |
Mar 16, 2022 | 34.44 | 35.28 | 34.42 | 35.28 | 8,789 | +1.13(+3.30%) |
Mar 15, 2022 | 33.76 | 34.23 | 33.55 | 34.16 | 9,192 | +0.71(+2.12%) |
Mar 14, 2022 | 33.67 | 34.17 | 33.29 | 33.45 | 9,674 | -0.29(-0.87%) |
Mar 11, 2022 | 34.52 | 34.52 | 33.73 | 33.74 | 18,240 | -0.53(-1.53%) |
Mar 10, 2022 | 33.86 | 34.27 | 33.84 | 34.27 | 12,609 | +0.00(+0.01%) |
Mar 09, 2022 | 33.86 | 34.56 | 33.86 | 34.26 | 11,253 | +0.73(+2.17%) |
Mar 08, 2022 | 33.45 | 34.27 | 33.15 | 33.53 | 49,215 | -0.05(-0.15%) |
Mar 07, 2022 | 34.84 | 34.84 | 33.47 | 33.58 | 12,366 | -1.16(-3.34%) |
Mar 04, 2022 | 35.07 | 35.07 | 34.55 | 34.74 | 11,361 | -0.59(-1.66%) |
Mar 03, 2022 | 35.89 | 35.89 | 35.20 | 35.33 | 9,537 | -0.48(-1.33%) |
Mar 02, 2022 | 35.12 | 35.98 | 35.12 | 35.81 | 9,812 | +0.77(+2.21%) |
Mar 01, 2022 | 35.61 | 35.71 | 34.90 | 35.03 | 10,764 | -0.85(-2.38%) |
Feb 28, 2022 | 35.50 | 36.06 | 35.50 | 35.89 | 11,981 | +0.07(+0.19%) |
Feb 25, 2022 | 35.34 | 35.82 | 35.31 | 35.82 | 12,206 | +0.72(+2.05%) |
Feb 24, 2022 | 33.03 | 35.27 | 32.89 | 35.10 | 17,493 | +1.15(+3.39%) |
Feb 23, 2022 | 34.92 | 35.09 | 33.95 | 33.95 | 15,221 | -0.67(-1.93%) |
Feb 22, 2022 | 34.85 | 35.37 | 34.55 | 34.62 | 13,643 | -0.43(-1.23%) |
Feb 18, 2022 | 35.05 | 0 | -0.25(-0.70%) | |||
Feb 17, 2022 | 36.23 | 36.23 | 35.30 | 35.30 | 23,570 | -1.15(-3.16%) |
Feb 16, 2022 | 36.08 | 36.57 | 36.02 | 36.45 | 6,054 | +0.11(+0.30%) |
Feb 15, 2022 | 36.00 | 36.39 | 36.00 | 36.34 | 14,694 | +0.95(+2.70%) |
Feb 14, 2022 | 35.76 | 36.04 | 35.19 | 35.38 | 24,578 | -0.35(-0.99%) |
Feb 11, 2022 | 36.87 | 36.92 | 35.54 | 35.74 | 9,424 | -1.19(-3.22%) |
Feb 10, 2022 | 36.86 | 37.53 | 36.77 | 36.93 | 6,718 | -0.70(-1.86%) |
Feb 09, 2022 | 36.77 | 37.63 | 36.77 | 37.63 | 23,989 | +1.26(+3.46%) |
Feb 08, 2022 | 35.58 | 36.47 | 35.58 | 36.37 | 10,258 | +0.47(+1.32%) |
Feb 07, 2022 | 36.08 | 36.30 | 35.85 | 35.90 | 24,640 | -0.07(-0.19%) |
Feb 04, 2022 | 35.77 | 36.25 | 35.44 | 35.96 | 17,135 | +0.09(+0.24%) |
Feb 03, 2022 | 36.16 | 35.84 | 35.88 | 7,342 | -0.83(-2.27%) | |
Feb 02, 2022 | 37.12 | 37.12 | 36.39 | 36.71 | 12,082 | +0.05(+0.13%) |
Feb 01, 2022 | 36.39 | 36.74 | 35.96 | 36.66 | 39,952 | +0.47(+1.30%) |
Jan 31, 2022 | 34.94 | 36.23 | 36.19 | 9,065 | +1.26(+3.60%) | |
Jan 28, 2022 | 33.91 | 34.93 | 33.77 | 34.93 | 9,585 | +0.74(+2.16%) |
Jan 27, 2022 | 35.03 | 35.11 | 34.01 | 34.19 | 10,454 | -0.32(-0.94%) |
Jan 26, 2022 | 35.17 | 35.69 | 34.39 | 34.52 | 14,252 | -0.24(-0.68%) |
Jan 25, 2022 | 34.99 | 35.32 | 34.54 | 34.75 | 16,490 | -0.81(-2.27%) |
Jan 24, 2022 | 34.68 | 35.65 | 33.72 | 35.56 | 50,471 | +0.33(+0.95%) |
Jan 21, 2022 | 35.62 | 36.12 | 35.23 | 35.23 | 35,517 | -0.59(-1.65%) |
Jan 20, 2022 | 36.39 | 37.03 | 35.82 | 35.82 | 16,915 | -0.52(-1.43%) |
Jan 19, 2022 | 36.91 | 37.20 | 36.34 | 36.34 | 20,750 | -0.38(-1.04%) |
Jan 18, 2022 | 37.08 | 37.17 | 36.72 | 36.72 | 14,468 | -0.83(-2.20%) |
Jan 14, 2022 | 37.55 | 0 | -0.32(-0.85%) | |||
Jan 13, 2022 | 38.84 | 38.85 | 37.87 | 37.87 | 90,410 | -0.80(-2.07%) |
Jan 12, 2022 | 38.88 | 39.06 | 38.67 | 38.67 | 58,609 | -0.04(-0.10%) |
Jan 11, 2022 | 38.29 | 38.73 | 38.06 | 38.71 | 10,384 | +0.39(+1.03%) |
Jan 10, 2022 | 37.90 | 38.38 | 37.46 | 38.31 | 38,917 | -0.11(-0.28%) |
Jan 07, 2022 | 38.67 | 39.03 | 38.36 | 38.42 | 16,517 | -0.23(-0.59%) |
Jan 06, 2022 | 38.67 | 39.02 | 38.36 | 38.65 | 32,066 | -0.02(-0.05%) |
Jan 05, 2022 | 39.90 | 39.90 | 38.67 | 38.67 | 32,112 | -1.40(-3.49%) |
Jan 04, 2022 | 40.66 | 40.73 | 39.84 | 40.06 | 78,183 | -0.53(-1.31%) |
Jan 03, 2022 | 41.18 | 41.18 | 40.37 | 40.60 | 26,718 | -0.58(-1.41%) |
Dec 31, 2021 | 41.21 | 41.32 | 41.08 | 41.18 | 16,634 | +0.10(+0.23%) |
Dec 30, 2021 | 41.35 | 41.45 | 41.08 | 41.08 | 47,570 | -0.16(-0.38%) |
Dec 29, 2021 | 41.16 | 41.28 | 40.93 | 41.24 | 44,311 | +0.15(+0.35%) |
Dec 28, 2021 | 41.58 | 41.58 | 41.01 | 41.09 | 11,630 | -0.27(-0.65%) |
Dec 27, 2021 | 40.78 | 41.39 | 40.78 | 41.36 | 11,858 | +0.60(+1.46%) |
Dec 23, 2021 | 40.60 | 40.86 | 40.52 | 40.76 | 20,579 | +0.33(+0.81%) |
Dec 22, 2021 | 39.98 | 40.44 | 39.97 | 40.43 | 11,781 | +0.48(+1.20%) |
Dec 21, 2021 | 39.40 | 39.98 | 39.38 | 39.95 | 7,641 | +0.90(+2.30%) |
Dec 20, 2021 | 38.99 | 39.05 | 38.69 | 39.05 | 14,776 | -0.47(-1.19%) |
Dec 17, 2021 | 39.24 | 39.93 | 39.20 | 39.52 | 14,874 | -0.15(-0.37%) |
Dec 16, 2021 | 40.20 | 40.32 | 39.49 | 39.67 | 18,019 | -0.30(-0.76%) |
Dec 15, 2021 | 39.64 | 40.05 | 39.27 | 39.97 | 94,858 | +0.57(+1.45%) |
Dec 14, 2021 | 39.62 | 39.68 | 39.24 | 39.40 | 32,780 | -0.52(-1.31%) |
Dec 13, 2021 | 40.61 | 40.61 | 39.92 | 39.93 | 14,220 | -0.74(-1.83%) |
Dec 10, 2021 | 40.73 | 40.73 | 40.20 | 40.67 | 18,686 | +0.14(+0.34%) |
Dec 09, 2021 | 41.33 | 41.33 | 40.53 | 40.53 | 10,589 | -0.78(-1.88%) |
Dec 08, 2021 | 41.19 | 41.31 | 40.92 | 41.31 | 23,260 | +0.23(+0.56%) |
Dec 07, 2021 | 40.77 | 41.25 | 40.76 | 41.08 | 10,954 | +1.07(+2.68%) |
Dec 06, 2021 | 39.64 | 40.20 | 39.05 | 40.01 | 26,974 | +0.52(+1.32%) |
Dec 03, 2021 | 40.49 | 40.49 | 39.18 | 39.49 | 15,945 | -0.84(-2.09%) |
Dec 02, 2021 | 39.66 | 40.52 | 39.66 | 40.33 | 28,549 | +0.47(+1.18%) |
Dec 01, 2021 | 41.04 | 41.30 | 39.83 | 39.86 | 18,148 | -0.74(-1.83%) |
Nov 30, 2021 | 41.38 | 41.50 | 40.49 | 40.60 | 12,817 | -1.12(-2.69%) |
Nov 29, 2021 | 41.70 | 41.80 | 41.49 | 41.72 | 30,309 | +0.34(+0.82%) |
Nov 26, 2021 | 41.29 | 41.68 | 40.96 | 41.39 | 30,348 | -0.70(-1.65%) |
Nov 24, 2021 | 41.69 | 42.22 | 41.60 | 42.08 | 20,993 | -0.03(-0.07%) |
Nov 23, 2021 | 42.10 | 42.31 | 41.54 | 42.11 | 16,203 | -0.22(-0.53%) |
Nov 22, 2021 | 42.61 | 42.94 | 42.26 | 42.33 | 16,967 | -0.27(-0.63%) |
Nov 19, 2021 | 42.61 | 42.87 | 42.57 | 42.60 | 17,297 | -0.27(-0.64%) |
Nov 18, 2021 | 42.90 | 42.87 | 42.78 | 42.87 | 11,876 | -0.00(-0.01%) |
Nov 17, 2021 | 43.22 | 43.22 | 42.84 | 42.88 | 7,816 | -0.40(-0.93%) |
Nov 16, 2021 | 42.95 | 43.30 | 42.84 | 43.28 | 21,703 | +0.23(+0.54%) |
Nov 15, 2021 | 43.17 | 43.17 | 42.70 | 43.05 | 35,834 | -0.01(-0.02%) |
Nov 12, 2021 | 42.81 | 43.06 | 42.64 | 43.06 | 27,151 | +0.39(+0.91%) |
Nov 11, 2021 | 42.55 | 42.74 | 42.55 | 42.67 | 24,854 | +0.31(+0.73%) |
Nov 10, 2021 | 42.92 | 42.36 | 17,373 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.16 | 43.22 | 42.88 | 43.16 | 10,691 | -0.00(-0.01%) |
Nov 08, 2021 | 43.11 | 43.25 | 43.02 | 43.16 | 30,118 | +0.14(+0.32%) |
Nov 05, 2021 | 43.15 | 43.22 | 42.85 | 43.03 | 10,828 | +0.12(+0.28%) |
Nov 04, 2021 | 42.92 | 43.09 | 42.77 | 42.90 | 13,324 | +0.09(+0.20%) |
Nov 03, 2021 | 42.32 | 42.88 | 42.30 | 42.82 | 10,060 | +0.44(+1.04%) |
Nov 02, 2021 | 42.25 | 42.39 | 42.03 | 42.38 | 6,503 | +0.28(+0.66%) |
Nov 01, 2021 | 41.88 | 42.21 | 41.72 | 42.10 | 19,621 | +0.25(+0.60%) |
Oct 29, 2021 | 41.64 | 41.92 | 41.58 | 41.85 | 7,662 | +0.08(+0.19%) |
Oct 28, 2021 | 41.50 | 41.77 | 41.42 | 41.77 | 6,418 | +0.42(+1.02%) |
Oct 27, 2021 | 41.71 | 41.78 | 41.35 | 41.35 | 9,471 | -0.39(-0.94%) |
Oct 26, 2021 | 41.97 | 41.74 | 17,715 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.63 | 41.95 | 41.59 | 41.83 | 10,903 | +0.17(+0.42%) |
Oct 22, 2021 | 41.82 | 41.91 | 41.55 | 41.66 | 8,725 | -0.28(-0.66%) |
Oct 21, 2021 | 41.67 | 41.97 | 41.67 | 41.94 | 28,401 | +0.23(+0.55%) |
Oct 20, 2021 | 41.54 | 41.78 | 41.52 | 41.71 | 12,186 | +0.17(+0.41%) |
Oct 19, 2021 | 41.55 | 41.82 | 41.44 | 41.54 | 13,822 | -0.19(-0.46%) |
Oct 18, 2021 | 41.23 | 41.73 | 41.22 | 41.73 | 58,530 | +0.49(+1.19%) |
Oct 15, 2021 | 41.48 | 41.57 | 41.24 | 41.24 | 10,690 | +0.01(+0.02%) |
Oct 14, 2021 | 41.17 | 41.35 | 41.00 | 41.23 | 18,601 | +0.52(+1.27%) |
Oct 13, 2021 | 40.56 | 40.77 | 40.52 | 40.72 | 14,896 | +0.28(+0.69%) |
Oct 12, 2021 | 40.61 | 40.61 | 40.40 | 40.44 | 12,193 | -0.08(-0.19%) |
Oct 11, 2021 | 40.56 | 40.88 | 40.48 | 40.52 | 7,065 | -0.04(-0.09%) |
Oct 08, 2021 | 40.76 | 40.94 | 40.52 | 40.55 | 6,088 | -0.10(-0.26%) |
Oct 07, 2021 | 40.23 | 40.92 | 40.23 | 40.66 | 15,908 | +0.76(+1.90%) |
Oct 06, 2021 | 39.37 | 39.94 | 39.25 | 39.90 | 8,386 | +0.03(+0.07%) |
Oct 05, 2021 | 39.49 | 40.13 | 39.49 | 39.87 | 10,543 | +0.42(+1.08%) |
Oct 04, 2021 | 40.11 | 40.11 | 39.30 | 39.44 | 29,876 | -0.94(-2.32%) |