Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.21 | 33.21 | 32.99 | 32.99 | 104 | -0.44(-1.31%) |
Sep 29, 2022 | 33.25 | 33.42 | 33.25 | 33.42 | 781 | -0.68(-2.01%) |
Sep 28, 2022 | 33.96 | 34.11 | 33.88 | 34.11 | 2,507 | +0.80(+2.40%) |
Sep 27, 2022 | 33.29 | 33.36 | 33.23 | 33.31 | 5,781 | +0.03(+0.09%) |
Sep 26, 2022 | 33.60 | 33.60 | 33.16 | 33.28 | 2,905 | -0.29(-0.88%) |
Sep 23, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 102 | -0.72(-2.11%) |
Sep 22, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 69 | -0.23(-0.67%) |
Sep 21, 2022 | 35.15 | 35.15 | 34.53 | 34.53 | 289 | -0.50(-1.43%) |
Sep 20, 2022 | 35.00 | 35.03 | 34.82 | 35.03 | 2,616 | -0.38(-1.08%) |
Sep 19, 2022 | 35.14 | 35.41 | 35.14 | 35.41 | 235 | +0.19(+0.53%) |
Sep 16, 2022 | 35.23 | 35.23 | 35.23 | 35.23 | 102 | -0.24(-0.67%) |
Sep 15, 2022 | 35.46 | 35.46 | 35.46 | 35.46 | 3 | -0.41(-1.13%) |
Sep 14, 2022 | 35.91 | 35.91 | 35.87 | 35.87 | 426 | +0.03(+0.08%) |
Sep 13, 2022 | 35.84 | 35.88 | 35.84 | 35.84 | 454 | -1.62(-4.32%) |
Sep 12, 2022 | 37.33 | 37.46 | 37.33 | 37.46 | 275 | +0.27(+0.71%) |
Sep 09, 2022 | 37.03 | 37.19 | 37.03 | 37.19 | 343 | +0.64(+1.75%) |
Sep 08, 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.25(+0.70%) |
Sep 07, 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 220 | +0.59(+1.65%) |
Sep 06, 2022 | 35.76 | 35.76 | 35.71 | 35.71 | 290 | -0.22(-0.61%) |
Sep 02, 2022 | 36.25 | 36.25 | 35.82 | 35.93 | 206 | -0.34(-0.94%) |
Sep 01, 2022 | 35.84 | 36.27 | 35.84 | 36.27 | 1,370 | +0.02(+0.06%) |
Aug 31, 2022 | 36.39 | 36.46 | 36.25 | 36.25 | 211 | -0.17(-0.47%) |
Aug 30, 2022 | 36.48 | 36.53 | 36.42 | 36.42 | 312 | -0.52(-1.42%) |
Aug 29, 2022 | 37.02 | 37.02 | 36.94 | 36.94 | 201 | -0.18(-0.48%) |
Aug 26, 2022 | 37.12 | 37.12 | 37.12 | 37.12 | 102 | -1.19(-3.11%) |
Aug 25, 2022 | 38.31 | 38.31 | 38.31 | 38.31 | 1 | +0.52(+1.37%) |
Aug 24, 2022 | 37.71 | 37.79 | 37.71 | 37.79 | 370 | +0.08(+0.22%) |
Aug 23, 2022 | 37.66 | 37.76 | 37.66 | 37.71 | 1,860 | +0.01(+0.03%) |
Aug 22, 2022 | 37.70 | 37.70 | 37.70 | 37.70 | 82 | -0.78(-2.02%) |
Aug 19, 2022 | 38.61 | 38.62 | 38.48 | 38.48 | 417 | -0.50(-1.28%) |
Aug 18, 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 2 | +0.14(+0.36%) |
Aug 17, 2022 | 38.83 | 38.83 | 38.83 | 38.83 | 3 | -0.30(-0.77%) |
Aug 16, 2022 | 39.00 | 39.13 | 38.91 | 39.13 | 1,715 | +0.18(+0.46%) |
Aug 15, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 4 | +0.10(+0.25%) |
Aug 12, 2022 | 38.64 | 38.86 | 38.64 | 38.86 | 951 | +0.57(+1.49%) |
Aug 11, 2022 | 38.29 | 38.29 | 38.29 | 38.29 | 15 | +0.05(+0.14%) |
Aug 10, 2022 | 38.23 | 38.23 | 38.23 | 38.23 | 13 | +0.77(+2.05%) |
Aug 09, 2022 | 37.46 | 37.46 | 37.46 | 37.46 | 28 | -0.25(-0.66%) |
Aug 08, 2022 | 37.71 | 37.71 | 37.71 | 37.71 | 2 | +0.08(+0.22%) |
Aug 05, 2022 | 37.52 | 37.63 | 37.52 | 37.63 | 261 | +0.02(+0.06%) |
Aug 04, 2022 | 37.61 | 37.61 | 37.61 | 37.61 | 41 | -0.14(-0.37%) |
Aug 03, 2022 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.56(+1.52%) |
Aug 02, 2022 | 37.55 | 37.55 | 37.18 | 37.18 | 205 | -0.27(-0.72%) |
Aug 01, 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 14 | -0.12(-0.32%) |
Jul 29, 2022 | 37.56 | 37.57 | 37.56 | 37.57 | 252 | +0.49(+1.33%) |
Jul 28, 2022 | 37.08 | 37.08 | 37.08 | 37.08 | 34 | +0.29(+0.80%) |
Jul 27, 2022 | 36.24 | 36.79 | 36.24 | 36.79 | 1,512 | +0.96(+2.67%) |
Jul 26, 2022 | 35.91 | 35.91 | 35.83 | 35.83 | 1,391 | -0.50(-1.36%) |
Jul 25, 2022 | 36.20 | 36.32 | 36.20 | 36.32 | 678 | +0.12(+0.33%) |
Jul 22, 2022 | 36.21 | 36.21 | 36.21 | 36.21 | 102 | -0.46(-1.27%) |
Jul 21, 2022 | 36.15 | 36.67 | 36.15 | 36.67 | 2,563 | +0.23(+0.62%) |
Jul 20, 2022 | 36.13 | 36.44 | 36.13 | 36.44 | 1,360 | +0.22(+0.60%) |
Jul 19, 2022 | 36.06 | 36.22 | 36.06 | 36.22 | 736 | +1.00(+2.83%) |
Jul 18, 2022 | 35.75 | 35.77 | 35.23 | 35.23 | 1,730 | -0.18(-0.50%) |
Jul 15, 2022 | 35.27 | 35.40 | 35.27 | 35.40 | 362 | +0.60(+1.74%) |
Jul 14, 2022 | 34.66 | 34.85 | 34.19 | 34.80 | 2,464 | -0.14(-0.39%) |
Jul 13, 2022 | 35.00 | 35.12 | 34.92 | 34.93 | 831 | -0.15(-0.44%) |
Jul 12, 2022 | 35.00 | 35.09 | 35.00 | 35.09 | 406 | -0.26(-0.74%) |
Jul 11, 2022 | 35.68 | 35.68 | 35.35 | 35.35 | 2,206 | -0.46(-1.28%) |
Jul 08, 2022 | 35.64 | 35.82 | 35.61 | 35.81 | 699 | +0.01(+0.02%) |
Jul 07, 2022 | 35.63 | 35.80 | 35.63 | 35.80 | 786 | +0.66(+1.86%) |
Jul 06, 2022 | 35.15 | 35.15 | 35.15 | 35.15 | 1 | +0.12(+0.33%) |
Jul 05, 2022 | 34.45 | 35.03 | 34.37 | 35.03 | 1,232 | +0.14(+0.41%) |
Jul 01, 2022 | 34.40 | 34.93 | 34.37 | 34.89 | 5,591 | +0.29(+0.84%) |
Jun 30, 2022 | 34.60 | 34.60 | 34.60 | 34.60 | 34 | -0.39(-1.11%) |
Jun 29, 2022 | 34.95 | 34.98 | 34.93 | 34.98 | 1,416 | -0.10(-0.28%) |
Jun 28, 2022 | 35.08 | 35.08 | 35.08 | 35.08 | 7 | -0.64(-1.78%) |
Jun 27, 2022 | 35.81 | 35.87 | 35.72 | 35.72 | 1,016 | -0.02(-0.05%) |
Jun 24, 2022 | 35.74 | 35.74 | 35.74 | 35.74 | 102 | +0.99(+2.85%) |
Jun 23, 2022 | 34.65 | 34.75 | 34.65 | 34.75 | 645 | +0.29(+0.85%) |
Jun 22, 2022 | 34.55 | 34.57 | 34.45 | 34.45 | 2,641 | -0.02(-0.07%) |
Jun 21, 2022 | 34.12 | 34.48 | 34.12 | 34.48 | 1,245 | +0.77(+2.27%) |
Jun 17, 2022 | 33.81 | 33.81 | 33.46 | 33.71 | 1,301 | +0.11(+0.34%) |
Jun 16, 2022 | 33.56 | 33.63 | 33.56 | 33.60 | 903 | -1.11(-3.21%) |
Jun 15, 2022 | 34.51 | 34.71 | 34.51 | 34.71 | 10,144 | +0.41(+1.21%) |
Jun 14, 2022 | 34.33 | 34.33 | 34.30 | 34.30 | 1,270 | -0.09(-0.26%) |
Jun 13, 2022 | 34.83 | 34.83 | 34.34 | 34.38 | 857 | -1.39(-3.88%) |
Jun 10, 2022 | 35.75 | 35.98 | 35.68 | 35.77 | 14,702 | -0.95(-2.60%) |
Jun 09, 2022 | 37.36 | 37.50 | 36.73 | 36.73 | 10,355 | -0.69(-1.85%) |
Jun 08, 2022 | 37.50 | 37.56 | 37.42 | 37.42 | 25,976 | -0.49(-1.30%) |
Jun 07, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 58 | +0.31(+0.84%) |
Jun 06, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 3 | +0.13(+0.34%) |
Jun 03, 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 103 | -0.54(-1.41%) |
Jun 02, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 19 | +0.59(+1.59%) |
Jun 01, 2022 | 37.83 | 37.83 | 37.23 | 37.41 | 400 | -0.25(-0.66%) |
May 31, 2022 | 37.66 | 37.66 | 37.66 | 37.66 | 126 | -0.25(-0.65%) |
May 27, 2022 | 37.91 | 37.91 | 37.91 | 37.91 | 192 | +0.80(+2.14%) |
May 26, 2022 | 36.97 | 37.11 | 36.97 | 37.11 | 259 | +0.79(+2.17%) |
May 25, 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 62 | +0.38(+1.05%) |
May 24, 2022 | 35.77 | 35.95 | 35.70 | 35.95 | 2,291 | -0.27(-0.75%) |
May 23, 2022 | 36.22 | 36.22 | 36.22 | 36.22 | 5 | +0.59(+1.65%) |
May 20, 2022 | 35.63 | 35.63 | 35.63 | 35.63 | 71 | +0.02(+0.04%) |
May 19, 2022 | 35.56 | 35.62 | 35.56 | 35.62 | 460 | -0.24(-0.66%) |
May 18, 2022 | 36.27 | 36.27 | 35.86 | 35.86 | 521 | -1.66(-4.42%) |
May 17, 2022 | 37.16 | 37.51 | 37.16 | 37.51 | 244 | +0.58(+1.57%) |
May 16, 2022 | 36.73 | 36.93 | 36.73 | 36.93 | 243 | -0.01(-0.03%) |
May 13, 2022 | 36.94 | 36.94 | 36.94 | 36.94 | 103 | +0.78(+2.15%) |
May 12, 2022 | 36.13 | 36.17 | 35.74 | 36.16 | 1,014 | -0.02(-0.06%) |
May 11, 2022 | 36.19 | 36.19 | 36.19 | 36.19 | 51 | -0.60(-1.63%) |
May 10, 2022 | 37.02 | 37.02 | 36.79 | 36.79 | 631 | +0.09(+0.24%) |
May 09, 2022 | 37.05 | 37.05 | 36.70 | 36.70 | 359 | -0.97(-2.58%) |
May 06, 2022 | 37.67 | 37.67 | 37.67 | 37.67 | 103 | -0.12(-0.32%) |
May 05, 2022 | 38.11 | 38.11 | 37.79 | 37.79 | 340 | -1.43(-3.65%) |
May 04, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 79 | +1.07(+2.82%) |
May 03, 2022 | 38.30 | 38.30 | 38.15 | 38.15 | 1,411 | +0.19(+0.51%) |
May 02, 2022 | 37.70 | 37.96 | 37.70 | 37.96 | 174 | +0.25(+0.67%) |
Apr 29, 2022 | 38.50 | 38.50 | 37.70 | 37.70 | 241 | -1.42(-3.64%) |
Apr 28, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 90 | +0.99(+2.58%) |
Apr 27, 2022 | 38.16 | 38.16 | 38.14 | 38.14 | 1,777 | +0.16(+0.41%) |
Apr 26, 2022 | 38.50 | 38.54 | 37.99 | 37.99 | 8,206 | -0.55(-1.42%) |
Apr 25, 2022 | 38.48 | 38.53 | 38.48 | 38.53 | 957 | -0.34(-0.89%) |
Apr 22, 2022 | 39.68 | 39.68 | 38.88 | 38.88 | 1,065 | -1.06(-2.65%) |
Apr 21, 2022 | 40.73 | 40.80 | 39.93 | 39.93 | 2,024 | -0.64(-1.58%) |
Apr 20, 2022 | 40.67 | 40.67 | 40.49 | 40.57 | 44,804 | +0.14(+0.35%) |
Apr 19, 2022 | 40.35 | 40.43 | 40.29 | 40.43 | 537 | +0.66(+1.67%) |
Apr 18, 2022 | 39.91 | 39.92 | 39.65 | 39.77 | 1,420 | -0.08(-0.19%) |
Apr 14, 2022 | 40.09 | 40.11 | 39.85 | 39.85 | 812 | -0.44(-1.10%) |
Apr 13, 2022 | 40.25 | 40.32 | 40.24 | 40.29 | 2,342 | +0.45(+1.13%) |
Apr 12, 2022 | 40.45 | 40.46 | 39.83 | 39.84 | 7,130 | -0.05(-0.14%) |
Apr 11, 2022 | 40.45 | 40.45 | 39.89 | 39.89 | 777 | -0.70(-1.71%) |
Apr 08, 2022 | 40.70 | 40.75 | 40.59 | 40.59 | 602 | -0.06(-0.15%) |
Apr 07, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 7 | +0.28(+0.68%) |
Apr 06, 2022 | 40.15 | 40.37 | 40.10 | 40.37 | 2,691 | -0.23(-0.56%) |
Apr 05, 2022 | 40.72 | 40.72 | 40.60 | 40.60 | 665 | -0.41(-1.01%) |
Apr 04, 2022 | 41.02 | 41.02 | 41.02 | 41.02 | 41 | +0.26(+0.64%) |
Apr 01, 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 103 | +0.02(+0.05%) |
Mar 31, 2022 | 41.16 | 41.16 | 40.73 | 40.73 | 219 | -0.51(-1.24%) |
Mar 30, 2022 | 41.38 | 41.40 | 41.24 | 41.24 | 289 | -0.25(-0.60%) |
Mar 29, 2022 | 41.49 | 41.49 | 41.49 | 41.49 | 11 | +0.52(+1.27%) |
Mar 28, 2022 | 40.58 | 40.97 | 40.58 | 40.97 | 1,737 | +0.18(+0.44%) |
Mar 25, 2022 | 40.69 | 40.79 | 40.69 | 40.79 | 324 | +0.19(+0.47%) |
Mar 24, 2022 | 40.60 | 40.60 | 40.60 | 40.60 | 4 | +0.53(+1.32%) |
Mar 23, 2022 | 40.20 | 40.27 | 40.07 | 40.07 | 25,434 | -0.43(-1.06%) |
Mar 22, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 5 | +0.35(+0.86%) |
Mar 21, 2022 | 40.00 | 40.15 | 40.00 | 40.15 | 113 | -0.05(-0.12%) |
Mar 18, 2022 | 39.72 | 40.20 | 39.72 | 40.20 | 2,138 | +0.48(+1.20%) |
Mar 17, 2022 | 39.50 | 39.72 | 39.50 | 39.72 | 329 | +0.49(+1.26%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 7 | +0.63(+1.63%) |
Mar 15, 2022 | 37.98 | 38.60 | 37.98 | 38.60 | 1,095 | +0.84(+2.22%) |
Mar 14, 2022 | 38.04 | 38.04 | 37.66 | 37.77 | 285 | -0.35(-0.91%) |
Mar 11, 2022 | 38.53 | 38.53 | 38.11 | 38.11 | 357 | -0.47(-1.23%) |
Mar 10, 2022 | 38.34 | 38.59 | 38.34 | 38.59 | 1,047 | -0.05(-0.14%) |
Mar 09, 2022 | 38.45 | 38.64 | 38.45 | 38.64 | 889 | +0.80(+2.10%) |
Mar 08, 2022 | 38.14 | 38.20 | 37.84 | 37.84 | 564 | -0.31(-0.82%) |
Mar 07, 2022 | 38.60 | 38.60 | 38.16 | 38.16 | 653 | -0.98(-2.51%) |
Mar 04, 2022 | 38.80 | 39.14 | 38.76 | 39.14 | 1,271 | -0.21(-0.54%) |
Mar 03, 2022 | 39.39 | 39.39 | 39.31 | 39.35 | 1,451 | -0.17(-0.44%) |
Mar 02, 2022 | 39.56 | 39.56 | 39.53 | 39.53 | 254 | +0.77(+1.99%) |
Mar 01, 2022 | 39.11 | 39.13 | 38.75 | 38.75 | 1,024 | -0.38(-0.96%) |
Feb 28, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 168 | -0.05(-0.14%) |
Feb 25, 2022 | 39.01 | 39.19 | 39.01 | 39.19 | 435 | +0.84(+2.19%) |
Feb 24, 2022 | 37.14 | 38.35 | 37.14 | 38.35 | 415 | +0.55(+1.45%) |
Feb 23, 2022 | 38.20 | 38.22 | 37.80 | 37.80 | 813 | -0.60(-1.57%) |
Feb 22, 2022 | 38.63 | 38.63 | 38.34 | 38.40 | 884 | -0.51(-1.30%) |
Feb 18, 2022 | 38.91 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 39.38 | 39.39 | 39.14 | 39.17 | 7,653 | -0.70(-1.75%) |
Feb 16, 2022 | 39.47 | 39.89 | 39.47 | 39.87 | 4,678 | +0.08(+0.21%) |
Feb 15, 2022 | 39.64 | 39.78 | 39.64 | 39.78 | 673 | +0.50(+1.26%) |
Feb 14, 2022 | 39.26 | 39.29 | 39.07 | 39.29 | 3,139 | -0.23(-0.58%) |
Feb 11, 2022 | 40.05 | 40.08 | 39.51 | 39.51 | 1,694 | -0.60(-1.49%) |
Feb 10, 2022 | 40.63 | 40.67 | 40.11 | 40.11 | 2,485 | -0.70(-1.70%) |
Feb 09, 2022 | 40.60 | 40.81 | 40.60 | 40.81 | 942 | +0.50(+1.24%) |
Feb 08, 2022 | 40.18 | 40.31 | 40.18 | 40.31 | 3,537 | +0.45(+1.12%) |
Feb 07, 2022 | 39.92 | 39.92 | 39.86 | 39.86 | 2,293 | -0.29(-0.72%) |
Feb 04, 2022 | 39.97 | 40.15 | 39.97 | 40.15 | 476 | +0.14(+0.34%) |
Feb 03, 2022 | 40.49 | 40.02 | 40.02 | 1,188 | -1.11(-2.70%) | |
Feb 02, 2022 | 41.14 | 41.14 | 41.13 | 41.13 | 534 | +0.55(+1.36%) |
Feb 01, 2022 | 40.38 | 40.58 | 40.31 | 40.58 | 5,823 | +0.25(+0.61%) |
Jan 31, 2022 | 40.04 | 40.33 | 40.04 | 40.33 | 745 | +0.66(+1.67%) |
Jan 28, 2022 | 38.72 | 39.67 | 38.72 | 39.67 | 1,806 | +0.81(+2.09%) |
Jan 27, 2022 | 38.95 | 38.95 | 38.84 | 38.85 | 712 | -0.10(-0.27%) |
Jan 26, 2022 | 39.43 | 39.43 | 38.96 | 38.96 | 1,055 | -0.13(-0.33%) |
Jan 25, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 53 | -0.50(-1.26%) |
Jan 24, 2022 | 38.81 | 39.59 | 38.17 | 39.59 | 2,777 | +0.18(+0.46%) |
Jan 21, 2022 | 39.89 | 40.04 | 39.41 | 39.41 | 1,632 | -0.57(-1.41%) |
Jan 20, 2022 | 40.96 | 40.96 | 39.97 | 39.97 | 2,895 | -0.56(-1.39%) |
Jan 19, 2022 | 40.75 | 40.81 | 40.53 | 40.53 | 28,685 | -0.30(-0.73%) |
Jan 18, 2022 | 41.06 | 41.06 | 40.80 | 40.83 | 3,729 | -0.72(-1.74%) |
Jan 14, 2022 | 41.56 | 0 | +0.05(+0.13%) | |||
Jan 13, 2022 | 41.97 | 42.07 | 41.46 | 41.50 | 1,313 | -0.46(-1.10%) |
Jan 12, 2022 | 42.15 | 42.15 | 41.84 | 41.97 | 7,593 | +0.11(+0.26%) |
Jan 11, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 140 | +0.38(+0.92%) |
Jan 10, 2022 | 41.09 | 41.48 | 40.83 | 41.48 | 923 | -0.10(-0.24%) |
Jan 07, 2022 | 41.70 | 41.70 | 41.56 | 41.58 | 653 | -0.15(-0.35%) |
Jan 06, 2022 | 41.70 | 41.95 | 41.67 | 41.72 | 2,788 | -0.14(-0.34%) |
Jan 05, 2022 | 42.47 | 42.49 | 41.86 | 41.86 | 2,099 | -0.69(-1.61%) |
Jan 04, 2022 | 42.68 | 42.68 | 42.40 | 42.55 | 58,779 | +0.02(+0.04%) |
Jan 03, 2022 | 42.31 | 42.53 | 42.29 | 42.53 | 1,920 | +0.09(+0.22%) |
Dec 31, 2021 | 42.48 | 42.57 | 42.44 | 42.44 | 7,954 | -0.13(-0.31%) |
Dec 30, 2021 | 42.76 | 42.76 | 42.52 | 42.57 | 3,151 | -0.13(-0.30%) |
Dec 29, 2021 | 42.61 | 42.73 | 42.55 | 42.70 | 2,748 | +0.17(+0.39%) |
Dec 28, 2021 | 42.52 | 42.53 | 42.52 | 42.53 | 198 | +0.01(+0.01%) |
Dec 27, 2021 | 42.32 | 42.52 | 42.32 | 42.52 | 1,025 | +0.61(+1.45%) |
Dec 23, 2021 | 41.95 | 42.00 | 41.92 | 41.92 | 8,709 | +0.20(+0.47%) |
Dec 22, 2021 | 41.62 | 41.72 | 41.53 | 41.72 | 4,386 | +0.38(+0.93%) |
Dec 21, 2021 | 41.00 | 41.34 | 41.00 | 41.34 | 79,570 | +0.66(+1.62%) |
Dec 20, 2021 | 40.55 | 40.68 | 40.47 | 40.68 | 2,043 | -0.49(-1.20%) |
Dec 17, 2021 | 41.36 | 41.36 | 41.17 | 41.17 | 1,043 | -0.46(-1.09%) |
Dec 16, 2021 | 41.66 | 41.66 | 41.63 | 41.63 | 468 | -0.30(-0.71%) |
Dec 15, 2021 | 41.13 | 41.92 | 41.13 | 41.92 | 9,105 | +0.76(+1.83%) |
Dec 14, 2021 | 41.22 | 41.22 | 41.04 | 41.17 | 1,751 | -0.38(-0.92%) |
Dec 13, 2021 | 41.57 | 41.57 | 41.55 | 41.55 | 492 | -0.22(-0.52%) |
Dec 10, 2021 | 41.63 | 41.77 | 41.53 | 41.77 | 7,211 | +0.44(+1.06%) |
Dec 09, 2021 | 41.38 | 41.52 | 41.33 | 41.33 | 3,203 | -0.18(-0.44%) |
Dec 08, 2021 | 41.40 | 41.53 | 41.37 | 41.52 | 12,180 | +0.13(+0.32%) |
Dec 07, 2021 | 41.23 | 41.44 | 41.23 | 41.38 | 18,024 | +0.70(+1.72%) |
Dec 06, 2021 | 40.35 | 40.78 | 40.35 | 40.68 | 12,500 | +0.55(+1.38%) |
Dec 03, 2021 | 40.26 | 40.29 | 39.89 | 40.13 | 5,832 | -0.20(-0.50%) |
Dec 02, 2021 | 40.07 | 40.51 | 40.00 | 40.33 | 2,519 | +0.37(+0.92%) |
Dec 01, 2021 | 40.74 | 40.87 | 39.96 | 39.96 | 704 | -0.27(-0.67%) |
Nov 30, 2021 | 40.78 | 40.78 | 40.23 | 40.23 | 1,041 | -0.86(-2.09%) |
Nov 29, 2021 | 41.03 | 41.11 | 40.82 | 41.09 | 652 | +0.46(+1.13%) |
Nov 26, 2021 | 40.79 | 40.79 | 40.59 | 40.63 | 1,929 | -0.83(-2.00%) |
Nov 24, 2021 | 41.25 | 41.46 | 41.24 | 41.46 | 1,626 | +0.13(+0.31%) |
Nov 23, 2021 | 41.20 | 41.34 | 41.06 | 41.34 | 1,185 | +0.06(+0.13%) |
Nov 22, 2021 | 41.54 | 41.65 | 41.28 | 41.28 | 846 | -0.11(-0.27%) |
Nov 19, 2021 | 41.43 | 41.55 | 41.39 | 41.39 | 3,377 | -0.06(-0.14%) |
Nov 18, 2021 | 41.33 | 41.45 | 41.42 | 41.45 | 6,285 | +0.08(+0.19%) |
Nov 17, 2021 | 41.37 | 41.47 | 41.33 | 41.37 | 254,258 | -0.15(-0.35%) |
Nov 16, 2021 | 41.55 | 41.55 | 41.52 | 41.52 | 244 | +0.21(+0.50%) |
Nov 15, 2021 | 41.47 | 41.47 | 41.29 | 41.31 | 4,137 | -0.02(-0.06%) |
Nov 12, 2021 | 41.09 | 41.34 | 41.09 | 41.34 | 3,407 | +0.39(+0.95%) |
Nov 11, 2021 | 41.01 | 41.01 | 40.94 | 40.94 | 787 | -0.00(-0.00%) |
Nov 10, 2021 | 40.87 | 40.95 | 40.95 | 0 | -0.35(-0.84%) | |
Nov 09, 2021 | 41.21 | 41.29 | 41.21 | 41.29 | 78,724 | +0.02(+0.05%) |
Nov 08, 2021 | 41.29 | 41.29 | 41.17 | 41.27 | 4,711 | +0.06(+0.16%) |
Nov 05, 2021 | 41.17 | 41.40 | 41.14 | 41.21 | 4,517 | +0.18(+0.45%) |
Nov 04, 2021 | 41.05 | 41.11 | 40.93 | 41.03 | 4,088 | +0.21(+0.52%) |
Nov 03, 2021 | 40.52 | 40.81 | 40.52 | 40.81 | 612 | +0.27(+0.67%) |
Nov 02, 2021 | 40.33 | 40.57 | 40.33 | 40.54 | 6,768 | +0.20(+0.50%) |
Nov 01, 2021 | 40.35 | 40.35 | 40.27 | 40.34 | 6,875 | -0.11(-0.26%) |
Oct 29, 2021 | 40.18 | 40.46 | 40.18 | 40.45 | 8,206 | +0.15(+0.36%) |
Oct 28, 2021 | 40.22 | 40.30 | 40.19 | 40.30 | 974 | +0.30(+0.75%) |
Oct 27, 2021 | 40.18 | 40.22 | 40.00 | 40.00 | 564 | -0.14(-0.35%) |
Oct 26, 2021 | 40.26 | 40.14 | 40.14 | 1,000 | -0.02(-0.05%) | |
Oct 25, 2021 | 40.24 | 40.24 | 40.14 | 40.16 | 2,153 | +0.08(+0.19%) |
Oct 22, 2021 | 40.08 | 40.11 | 39.98 | 40.09 | 3,378 | -0.14(-0.35%) |
Oct 21, 2021 | 40.06 | 40.23 | 40.06 | 40.23 | 977 | +0.14(+0.36%) |
Oct 20, 2021 | 40.06 | 40.11 | 40.05 | 40.08 | 913 | +0.19(+0.48%) |
Oct 19, 2021 | 39.70 | 39.90 | 39.70 | 39.89 | 6,052 | +0.27(+0.68%) |
Oct 18, 2021 | 39.26 | 39.62 | 39.26 | 39.62 | 2,083 | +0.17(+0.43%) |
Oct 15, 2021 | 39.37 | 39.46 | 39.37 | 39.45 | 3,432 | +0.23(+0.59%) |
Oct 14, 2021 | 39.03 | 39.22 | 39.03 | 39.22 | 883 | +0.67(+1.74%) |
Oct 13, 2021 | 38.39 | 38.55 | 38.38 | 38.55 | 2,634 | +0.15(+0.40%) |
Oct 12, 2021 | 38.58 | 38.63 | 38.40 | 38.40 | 1,872 | -0.19(-0.49%) |
Oct 11, 2021 | 38.94 | 38.94 | 38.59 | 38.59 | 1,548 | -0.23(-0.60%) |
Oct 08, 2021 | 38.85 | 38.89 | 38.77 | 38.82 | 2,892 | -0.00(-0.01%) |
Oct 07, 2021 | 39.04 | 39.05 | 38.82 | 38.82 | 2,224 | +0.41(+1.07%) |
Oct 06, 2021 | 38.06 | 38.42 | 38.01 | 38.41 | 4,131 | +0.07(+0.19%) |
Oct 05, 2021 | 38.52 | 38.52 | 38.34 | 38.34 | 14,070 | +0.40(+1.04%) |
Oct 04, 2021 | 38.21 | 38.21 | 37.85 | 37.94 | 4,261 | -0.60(-1.55%) |