Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.48 | 29.92 | 29.48 | 29.74 | 37,618 | +0.42(+1.44%) |
Sep 29, 2022 | 29.93 | 29.93 | 29.10 | 29.32 | 41,645 | -0.93(-3.08%) |
Sep 28, 2022 | 29.70 | 30.29 | 29.70 | 30.25 | 26,514 | +0.76(+2.56%) |
Sep 27, 2022 | 30.06 | 30.09 | 29.41 | 29.49 | 16,376 | -0.36(-1.22%) |
Sep 26, 2022 | 30.47 | 30.99 | 29.54 | 29.86 | 24,970 | -0.84(-2.74%) |
Sep 23, 2022 | 30.71 | 30.82 | 30.31 | 30.70 | 17,153 | -0.38(-1.21%) |
Sep 22, 2022 | 31.06 | 31.14 | 30.87 | 31.08 | 16,506 | -0.21(-0.67%) |
Sep 21, 2022 | 32.11 | 32.25 | 31.28 | 31.28 | 8,866 | -0.64(-1.99%) |
Sep 20, 2022 | 32.54 | 32.54 | 31.75 | 31.92 | 19,197 | -0.90(-2.75%) |
Sep 19, 2022 | 32.61 | 32.82 | 32.39 | 32.82 | 9,642 | -0.14(-0.43%) |
Sep 16, 2022 | 32.56 | 32.96 | 32.45 | 32.96 | 16,273 | +0.02(+0.06%) |
Sep 15, 2022 | 33.35 | 33.54 | 32.84 | 32.94 | 9,546 | -0.49(-1.47%) |
Sep 14, 2022 | 33.87 | 33.87 | 33.25 | 33.44 | 13,307 | -0.46(-1.36%) |
Sep 13, 2022 | 34.48 | 34.50 | 33.74 | 33.90 | 17,899 | -1.26(-3.58%) |
Sep 12, 2022 | 34.98 | 35.21 | 34.98 | 35.16 | 31,025 | +0.30(+0.86%) |
Sep 09, 2022 | 34.56 | 34.89 | 34.48 | 34.86 | 6,595 | +0.46(+1.33%) |
Sep 08, 2022 | 34.09 | 34.51 | 34.06 | 34.40 | 9,429 | +0.10(+0.29%) |
Sep 07, 2022 | 33.63 | 34.33 | 33.63 | 34.30 | 4,916 | +0.66(+1.96%) |
Sep 06, 2022 | 33.48 | 33.73 | 33.38 | 33.64 | 7,400 | +0.30(+0.91%) |
Sep 02, 2022 | 34.09 | 34.11 | 33.31 | 33.34 | 28,391 | -0.43(-1.28%) |
Sep 01, 2022 | 33.52 | 33.77 | 33.14 | 33.77 | 78,035 | +0.11(+0.32%) |
Aug 31, 2022 | 34.00 | 34.20 | 33.66 | 33.66 | 32,123 | -0.28(-0.81%) |
Aug 30, 2022 | 34.39 | 34.39 | 33.77 | 33.94 | 28,744 | -0.34(-1.00%) |
Aug 29, 2022 | 34.45 | 34.62 | 34.28 | 34.28 | 33,447 | -0.46(-1.33%) |
Aug 26, 2022 | 35.61 | 35.61 | 34.71 | 34.74 | 9,887 | -0.80(-2.24%) |
Aug 25, 2022 | 35.19 | 35.55 | 35.19 | 35.54 | 5,695 | +0.39(+1.12%) |
Aug 24, 2022 | 34.87 | 35.29 | 34.78 | 35.15 | 29,280 | +0.35(+1.02%) |
Aug 23, 2022 | 35.24 | 35.24 | 34.71 | 34.79 | 30,268 | -0.42(-1.20%) |
Aug 22, 2022 | 35.72 | 35.77 | 35.22 | 35.22 | 40,420 | -0.89(-2.45%) |
Aug 19, 2022 | 36.24 | 36.24 | 35.94 | 36.10 | 17,504 | -0.34(-0.94%) |
Aug 18, 2022 | 36.78 | 36.78 | 36.38 | 36.45 | 10,547 | -0.30(-0.80%) |
Aug 17, 2022 | 36.59 | 36.94 | 36.52 | 36.74 | 20,078 | -0.14(-0.37%) |
Aug 16, 2022 | 36.74 | 37.10 | 36.74 | 36.88 | 14,152 | -0.03(-0.08%) |
Aug 15, 2022 | 36.76 | 37.01 | 36.76 | 36.91 | 10,865 | +0.06(+0.16%) |
Aug 12, 2022 | 36.41 | 36.85 | 36.41 | 36.85 | 9,410 | +0.55(+1.52%) |
Aug 11, 2022 | 36.50 | 36.69 | 36.18 | 36.30 | 33,537 | +0.04(+0.11%) |
Aug 10, 2022 | 36.06 | 36.33 | 35.99 | 36.26 | 12,109 | +0.62(+1.74%) |
Aug 09, 2022 | 35.36 | 35.64 | 35.36 | 35.64 | 34,472 | +0.19(+0.53%) |
Aug 08, 2022 | 35.34 | 35.62 | 35.29 | 35.45 | 19,131 | +0.32(+0.92%) |
Aug 05, 2022 | 34.57 | 35.13 | 34.57 | 35.13 | 23,986 | +0.16(+0.45%) |
Aug 04, 2022 | 35.03 | 35.12 | 34.78 | 34.97 | 20,371 | -0.04(-0.11%) |
Aug 03, 2022 | 35.09 | 35.34 | 34.95 | 35.01 | 27,384 | +0.18(+0.51%) |
Aug 02, 2022 | 35.28 | 35.43 | 34.83 | 34.83 | 109,402 | -0.60(-1.69%) |
Aug 01, 2022 | 35.55 | 35.55 | 35.27 | 35.43 | 29,519 | -0.34(-0.96%) |
Jul 29, 2022 | 35.56 | 35.85 | 35.47 | 35.78 | 13,863 | +0.25(+0.69%) |
Jul 28, 2022 | 34.68 | 35.59 | 34.68 | 35.53 | 29,830 | +1.10(+3.20%) |
Jul 27, 2022 | 34.27 | 34.53 | 34.08 | 34.43 | 18,490 | +0.26(+0.76%) |
Jul 26, 2022 | 34.16 | 34.39 | 34.05 | 34.17 | 14,694 | -0.02(-0.07%) |
Jul 25, 2022 | 34.24 | 34.40 | 34.10 | 34.19 | 11,842 | +0.00(+0.00%) |
Jul 22, 2022 | 34.06 | 34.39 | 33.91 | 34.19 | 56,174 | +0.30(+0.90%) |
Jul 21, 2022 | 33.60 | 33.89 | 33.46 | 33.89 | 25,534 | +0.24(+0.70%) |
Jul 20, 2022 | 33.62 | 34.07 | 33.62 | 33.65 | 6,455 | -0.05(-0.15%) |
Jul 19, 2022 | 33.11 | 33.71 | 33.11 | 33.70 | 22,538 | +0.87(+2.64%) |
Jul 18, 2022 | 33.26 | 33.26 | 32.77 | 32.84 | 43,691 | -0.15(-0.45%) |
Jul 15, 2022 | 32.82 | 33.13 | 32.69 | 32.98 | 10,056 | +0.54(+1.67%) |
Jul 14, 2022 | 32.25 | 32.55 | 32.09 | 32.44 | 9,170 | -0.31(-0.93%) |
Jul 13, 2022 | 32.73 | 32.94 | 32.43 | 32.75 | 14,799 | -0.30(-0.92%) |
Jul 12, 2022 | 32.93 | 33.37 | 32.90 | 33.05 | 13,425 | -0.09(-0.27%) |
Jul 11, 2022 | 33.11 | 33.18 | 32.85 | 33.14 | 13,551 | -0.09(-0.27%) |
Jul 08, 2022 | 33.21 | 33.41 | 33.08 | 33.23 | 13,388 | -0.13(-0.38%) |
Jul 07, 2022 | 33.48 | 33.68 | 33.34 | 33.36 | 16,574 | +0.07(+0.21%) |
Jul 06, 2022 | 33.61 | 33.70 | 33.23 | 33.29 | 28,255 | -0.15(-0.44%) |
Jul 05, 2022 | 33.09 | 33.44 | 32.64 | 33.44 | 64,036 | -0.16(-0.47%) |
Jul 01, 2022 | 32.91 | 33.61 | 32.91 | 33.59 | 55,593 | +0.72(+2.18%) |
Jun 30, 2022 | 32.68 | 33.31 | 32.50 | 32.87 | 31,991 | -0.16(-0.48%) |
Jun 29, 2022 | 33.13 | 33.13 | 32.71 | 33.03 | 17,362 | -0.21(-0.62%) |
Jun 28, 2022 | 33.74 | 34.08 | 33.17 | 33.24 | 13,406 | -0.35(-1.05%) |
Jun 27, 2022 | 33.54 | 33.90 | 33.33 | 33.59 | 17,810 | +0.05(+0.15%) |
Jun 24, 2022 | 32.97 | 33.56 | 32.96 | 33.54 | 24,288 | +0.72(+2.19%) |
Jun 23, 2022 | 32.42 | 32.89 | 32.41 | 32.83 | 18,250 | +0.56(+1.74%) |
Jun 22, 2022 | 31.62 | 32.59 | 31.62 | 32.26 | 26,148 | +0.30(+0.95%) |
Jun 21, 2022 | 31.84 | 32.29 | 31.75 | 31.96 | 73,344 | +0.43(+1.37%) |
Jun 17, 2022 | 31.36 | 31.82 | 31.30 | 31.53 | 22,821 | +0.31(+1.00%) |
Jun 16, 2022 | 31.35 | 31.56 | 31.15 | 31.22 | 15,386 | -0.80(-2.50%) |
Jun 15, 2022 | 31.70 | 32.48 | 31.65 | 32.02 | 108,536 | +0.53(+1.68%) |
Jun 14, 2022 | 31.77 | 31.77 | 31.24 | 31.49 | 23,259 | -0.10(-0.31%) |
Jun 13, 2022 | 32.56 | 32.56 | 31.53 | 31.59 | 26,554 | -1.69(-5.08%) |
Jun 10, 2022 | 33.61 | 33.61 | 33.23 | 33.28 | 42,008 | -0.75(-2.21%) |
Jun 09, 2022 | 34.82 | 34.92 | 33.99 | 34.03 | 38,175 | -0.89(-2.55%) |
Jun 08, 2022 | 35.62 | 35.62 | 34.83 | 34.92 | 17,767 | -0.93(-2.59%) |
Jun 07, 2022 | 35.16 | 35.85 | 35.09 | 35.85 | 26,577 | +0.50(+1.41%) |
Jun 06, 2022 | 35.83 | 35.83 | 35.26 | 35.35 | 19,505 | -0.19(-0.52%) |
Jun 03, 2022 | 35.76 | 35.85 | 35.52 | 35.53 | 35,537 | -0.53(-1.46%) |
Jun 02, 2022 | 35.57 | 36.06 | 35.12 | 36.06 | 19,769 | +0.38(+1.07%) |
Jun 01, 2022 | 36.18 | 36.18 | 35.21 | 35.68 | 20,764 | -0.39(-1.08%) |
May 31, 2022 | 36.33 | 36.33 | 35.88 | 36.07 | 216,516 | -0.47(-1.28%) |
May 27, 2022 | 35.69 | 36.55 | 35.41 | 36.54 | 32,386 | +0.95(+2.66%) |
May 26, 2022 | 35.67 | 35.86 | 35.54 | 35.59 | 27,004 | +0.16(+0.44%) |
May 25, 2022 | 35.12 | 35.55 | 34.92 | 35.44 | 63,402 | +0.20(+0.55%) |
May 24, 2022 | 34.89 | 35.24 | 34.22 | 35.24 | 65,963 | +0.35(+1.01%) |
May 23, 2022 | 34.84 | 35.09 | 34.38 | 34.89 | 108,766 | +0.40(+1.16%) |
May 20, 2022 | 34.68 | 34.68 | 34.04 | 34.49 | 19,180 | +0.16(+0.46%) |
May 19, 2022 | 34.49 | 34.86 | 34.31 | 34.33 | 53,065 | -0.42(-1.21%) |
May 18, 2022 | 35.73 | 35.73 | 34.62 | 34.75 | 17,380 | -1.18(-3.29%) |
May 17, 2022 | 35.83 | 35.93 | 35.43 | 35.93 | 37,722 | +0.51(+1.43%) |
May 16, 2022 | 35.47 | 35.67 | 35.32 | 35.43 | 181,555 | -0.13(-0.36%) |
May 13, 2022 | 34.97 | 35.55 | 34.86 | 35.55 | 26,874 | +0.85(+2.45%) |
May 12, 2022 | 34.39 | 34.70 | 34.24 | 34.70 | 18,946 | +0.22(+0.62%) |
May 11, 2022 | 34.48 | 35.18 | 34.40 | 34.49 | 33,610 | +0.07(+0.20%) |
May 10, 2022 | 35.54 | 35.81 | 34.31 | 34.42 | 82,217 | -0.70(-2.00%) |
May 09, 2022 | 36.15 | 36.32 | 34.97 | 35.12 | 101,494 | -1.56(-4.26%) |
May 06, 2022 | 36.80 | 36.81 | 36.22 | 36.69 | 69,824 | -0.33(-0.90%) |
May 05, 2022 | 37.87 | 38.07 | 36.76 | 37.02 | 41,125 | -0.93(-2.45%) |
May 04, 2022 | 37.47 | 38.05 | 36.94 | 37.95 | 65,281 | +0.48(+1.28%) |
May 03, 2022 | 37.15 | 37.65 | 36.91 | 37.47 | 65,340 | +0.50(+1.35%) |
May 02, 2022 | 37.88 | 37.92 | 36.18 | 36.97 | 81,886 | -1.02(-2.67%) |
Apr 29, 2022 | 39.61 | 39.61 | 37.85 | 37.99 | 126,304 | -1.75(-4.40%) |
Apr 28, 2022 | 39.33 | 39.85 | 38.84 | 39.74 | 51,774 | +0.64(+1.65%) |
Apr 27, 2022 | 39.44 | 39.64 | 38.99 | 39.09 | 59,538 | -0.23(-0.60%) |
Apr 26, 2022 | 39.81 | 40.11 | 39.30 | 39.33 | 49,380 | -0.52(-1.30%) |
Apr 25, 2022 | 40.00 | 40.00 | 39.23 | 39.84 | 63,860 | -0.24(-0.61%) |
Apr 22, 2022 | 40.71 | 40.74 | 40.08 | 40.09 | 48,298 | -0.80(-1.96%) |
Apr 21, 2022 | 41.31 | 41.35 | 40.82 | 40.89 | 60,877 | -0.11(-0.26%) |
Apr 20, 2022 | 40.42 | 41.14 | 40.39 | 41.00 | 39,754 | +0.66(+1.65%) |
Apr 19, 2022 | 39.70 | 40.44 | 39.70 | 40.33 | 36,662 | +0.74(+1.88%) |
Apr 18, 2022 | 39.80 | 39.93 | 39.39 | 39.59 | 87,183 | -0.12(-0.30%) |
Apr 14, 2022 | 39.93 | 40.19 | 39.71 | 39.71 | 39,655 | -0.16(-0.41%) |
Apr 13, 2022 | 39.56 | 39.95 | 39.54 | 39.87 | 201,824 | +0.28(+0.72%) |
Apr 12, 2022 | 39.70 | 40.03 | 39.45 | 39.59 | 104,550 | -0.05(-0.12%) |
Apr 11, 2022 | 40.11 | 40.15 | 39.50 | 39.64 | 64,318 | -0.38(-0.95%) |
Apr 08, 2022 | 40.01 | 40.18 | 39.77 | 40.02 | 30,938 | +0.10(+0.24%) |
Apr 07, 2022 | 40.18 | 40.19 | 39.65 | 39.92 | 21,684 | -0.47(-1.16%) |
Apr 06, 2022 | 39.87 | 40.39 | 39.48 | 40.39 | 55,729 | +0.56(+1.40%) |
Apr 05, 2022 | 40.01 | 40.43 | 39.77 | 39.83 | 81,405 | -0.28(-0.71%) |
Apr 04, 2022 | 40.34 | 40.34 | 39.82 | 40.12 | 76,634 | -0.15(-0.36%) |
Apr 01, 2022 | 39.90 | 40.30 | 39.68 | 40.26 | 141,733 | +0.67(+1.70%) |
Mar 31, 2022 | 40.43 | 40.45 | 39.59 | 39.59 | 100,688 | -0.53(-1.32%) |
Mar 30, 2022 | 40.41 | 40.49 | 39.98 | 40.12 | 52,739 | -0.23(-0.58%) |
Mar 29, 2022 | 39.69 | 40.44 | 39.60 | 40.35 | 78,240 | +1.06(+2.69%) |
Mar 28, 2022 | 38.99 | 39.30 | 38.86 | 39.30 | 16,567 | +0.41(+1.06%) |
Mar 25, 2022 | 38.54 | 38.89 | 37.96 | 38.89 | 22,959 | +0.55(+1.43%) |
Mar 24, 2022 | 38.09 | 38.35 | 37.97 | 38.34 | 25,100 | +0.28(+0.74%) |
Mar 23, 2022 | 38.34 | 38.34 | 38.03 | 38.06 | 16,346 | -0.38(-0.98%) |
Mar 22, 2022 | 38.63 | 38.64 | 38.34 | 38.44 | 61,689 | +0.12(+0.31%) |
Mar 21, 2022 | 38.77 | 38.77 | 38.14 | 38.32 | 78,732 | -0.15(-0.39%) |
Mar 18, 2022 | 38.62 | 38.62 | 38.21 | 38.47 | 110,913 | +0.02(+0.05%) |
Mar 17, 2022 | 38.15 | 38.46 | 38.02 | 38.45 | 91,663 | +0.40(+1.04%) |
Mar 16, 2022 | 38.18 | 38.20 | 37.28 | 38.05 | 25,738 | +0.44(+1.18%) |
Mar 15, 2022 | 37.87 | 37.87 | 37.29 | 37.61 | 37,237 | +0.28(+0.76%) |
Mar 14, 2022 | 37.89 | 38.13 | 37.29 | 37.33 | 151,334 | -0.37(-0.98%) |
Mar 11, 2022 | 38.66 | 38.66 | 37.69 | 37.69 | 14,998 | -0.57(-1.49%) |
Mar 10, 2022 | 38.02 | 38.27 | 38.27 | 30,318 | +0.32(+0.84%) | |
Mar 09, 2022 | 38.30 | 38.34 | 37.87 | 37.95 | 484,046 | +0.56(+1.49%) |
Mar 08, 2022 | 37.49 | 37.95 | 37.22 | 37.39 | 10,895 | -0.05(-0.14%) |
Mar 07, 2022 | 38.15 | 38.15 | 37.41 | 37.44 | 60,254 | -0.65(-1.70%) |
Mar 04, 2022 | 37.79 | 38.09 | 37.43 | 38.09 | 11,598 | +0.32(+0.84%) |
Mar 03, 2022 | 37.66 | 37.89 | 37.31 | 37.78 | 13,597 | +0.27(+0.71%) |
Mar 02, 2022 | 36.87 | 37.60 | 36.87 | 37.51 | 9,803 | +0.83(+2.27%) |
Mar 01, 2022 | 37.01 | 37.28 | 36.59 | 36.68 | 13,847 | -0.27(-0.73%) |
Feb 28, 2022 | 37.15 | 37.36 | 36.60 | 36.95 | 106,180 | -0.60(-1.60%) |
Feb 25, 2022 | 36.70 | 37.60 | 36.91 | 37.55 | 14,555 | +0.98(+2.68%) |
Feb 24, 2022 | 35.37 | 36.64 | 34.91 | 36.57 | 57,937 | +0.55(+1.54%) |
Feb 23, 2022 | 36.85 | 36.85 | 36.02 | 36.02 | 31,759 | -0.57(-1.57%) |
Feb 22, 2022 | 36.72 | 36.82 | 36.35 | 36.59 | 25,331 | -0.14(-0.37%) |
Feb 18, 2022 | 36.73 | 0 | -0.16(-0.45%) | |||
Feb 17, 2022 | 37.10 | 37.28 | 36.82 | 36.89 | 23,936 | -0.37(-0.99%) |
Feb 16, 2022 | 37.03 | 37.31 | 36.95 | 37.26 | 13,449 | +0.29(+0.79%) |
Feb 15, 2022 | 36.93 | 37.16 | 36.85 | 36.97 | 51,806 | +0.36(+0.98%) |
Feb 14, 2022 | 37.06 | 37.12 | 36.47 | 36.61 | 16,170 | -0.39(-1.05%) |
Feb 11, 2022 | 37.50 | 37.70 | 36.83 | 37.00 | 18,607 | -0.48(-1.29%) |
Feb 10, 2022 | 38.02 | 38.35 | 37.31 | 37.48 | 19,105 | -0.93(-2.42%) |
Feb 09, 2022 | 37.90 | 38.41 | 37.90 | 38.41 | 22,335 | +1.01(+2.69%) |
Feb 08, 2022 | 37.68 | 37.80 | 37.40 | 37.40 | 28,008 | -0.27(-0.72%) |
Feb 07, 2022 | 37.78 | 37.95 | 37.56 | 37.67 | 15,058 | -0.04(-0.10%) |
Feb 04, 2022 | 37.93 | 38.13 | 37.32 | 37.71 | 28,895 | -0.43(-1.12%) |
Feb 03, 2022 | 38.50 | 38.08 | 38.14 | 18,522 | -0.44(-1.13%) | |
Feb 02, 2022 | 38.23 | 38.71 | 38.23 | 38.58 | 25,295 | +0.40(+1.04%) |
Feb 01, 2022 | 38.22 | 38.27 | 37.75 | 38.18 | 55,224 | +0.02(+0.05%) |
Jan 31, 2022 | 37.57 | 38.25 | 38.16 | 40,759 | +0.47(+1.26%) | |
Jan 28, 2022 | 36.54 | 37.78 | 36.33 | 37.68 | 257,810 | +1.01(+2.75%) |
Jan 27, 2022 | 37.65 | 37.79 | 36.48 | 36.68 | 77,214 | -0.61(-1.64%) |
Jan 26, 2022 | 37.93 | 38.47 | 37.09 | 37.29 | 274,349 | -0.31(-0.82%) |
Jan 25, 2022 | 37.50 | 37.94 | 36.93 | 37.60 | 29,015 | -0.16(-0.41%) |
Jan 24, 2022 | 37.46 | 37.81 | 36.40 | 37.75 | 168,794 | -0.08(-0.20%) |
Jan 21, 2022 | 37.78 | 38.19 | 37.69 | 37.83 | 79,534 | +0.02(+0.05%) |
Jan 20, 2022 | 38.42 | 38.85 | 37.77 | 37.81 | 33,183 | -0.51(-1.34%) |
Jan 19, 2022 | 39.16 | 39.27 | 38.29 | 38.32 | 28,449 | -0.59(-1.52%) |
Jan 18, 2022 | 39.25 | 39.25 | 38.66 | 38.92 | 145,937 | -0.48(-1.23%) |
Jan 14, 2022 | 39.40 | 0 | -0.37(-0.93%) | |||
Jan 13, 2022 | 39.82 | 40.13 | 39.72 | 39.77 | 55,725 | +0.06(+0.15%) |
Jan 12, 2022 | 39.77 | 39.89 | 39.64 | 39.71 | 51,669 | +0.10(+0.24%) |
Jan 11, 2022 | 39.73 | 39.73 | 39.05 | 39.61 | 39,827 | -0.01(-0.02%) |
Jan 10, 2022 | 39.73 | 39.74 | 39.24 | 39.62 | 44,174 | -0.16(-0.41%) |
Jan 07, 2022 | 39.95 | 40.09 | 39.77 | 39.79 | 29,943 | -0.20(-0.51%) |
Jan 06, 2022 | 39.90 | 40.14 | 39.67 | 39.99 | 286,173 | -0.08(-0.19%) |
Jan 05, 2022 | 41.22 | 41.22 | 39.95 | 40.07 | 178,315 | -0.96(-2.34%) |
Jan 04, 2022 | 41.00 | 41.40 | 40.99 | 41.03 | 140,620 | +0.17(+0.43%) |
Jan 03, 2022 | 41.21 | 41.21 | 40.24 | 40.85 | 60,752 | -0.09(-0.21%) |
Dec 31, 2021 | 41.11 | 41.24 | 40.94 | 40.94 | 60,918 | +0.07(+0.17%) |
Dec 30, 2021 | 40.83 | 41.05 | 40.77 | 40.87 | 24,321 | +0.16(+0.38%) |
Dec 29, 2021 | 40.47 | 40.78 | 40.33 | 40.72 | 40,771 | +0.31(+0.76%) |
Dec 28, 2021 | 40.43 | 40.46 | 40.12 | 40.41 | 52,995 | +0.10(+0.25%) |
Dec 27, 2021 | 39.71 | 40.31 | 39.58 | 40.31 | 24,418 | +0.73(+1.84%) |
Dec 23, 2021 | 40.08 | 40.08 | 39.41 | 39.58 | 30,216 | -0.14(-0.35%) |
Dec 22, 2021 | 39.35 | 39.73 | 39.35 | 39.72 | 43,268 | +0.38(+0.97%) |
Dec 21, 2021 | 39.34 | 39.51 | 39.20 | 39.34 | 195,986 | +0.54(+1.40%) |
Dec 20, 2021 | 39.07 | 39.07 | 38.38 | 38.80 | 18,187 | -0.42(-1.06%) |
Dec 17, 2021 | 39.25 | 39.60 | 39.09 | 39.21 | 8,418 | -0.07(-0.18%) |
Dec 16, 2021 | 39.43 | 39.62 | 39.02 | 39.29 | 109,437 | -0.13(-0.33%) |
Dec 15, 2021 | 38.96 | 39.46 | 38.78 | 39.42 | 49,219 | +0.69(+1.78%) |
Dec 14, 2021 | 39.13 | 39.13 | 38.52 | 38.73 | 29,781 | -0.46(-1.17%) |
Dec 13, 2021 | 38.76 | 39.35 | 38.67 | 39.19 | 53,960 | +0.39(+1.00%) |
Dec 10, 2021 | 39.24 | 39.24 | 38.65 | 38.80 | 24,563 | +0.07(+0.19%) |
Dec 09, 2021 | 39.22 | 39.22 | 38.70 | 38.72 | 38,092 | -0.52(-1.32%) |
Dec 08, 2021 | 39.06 | 39.31 | 38.87 | 39.24 | 37,164 | +0.39(+0.99%) |
Dec 07, 2021 | 38.61 | 39.00 | 38.61 | 38.86 | 7,532 | +0.53(+1.39%) |
Dec 06, 2021 | 38.09 | 38.68 | 38.09 | 38.33 | 46,828 | +0.67(+1.77%) |
Dec 03, 2021 | 37.95 | 37.95 | 37.47 | 37.66 | 34,245 | -0.27(-0.71%) |
Dec 02, 2021 | 37.30 | 38.11 | 37.29 | 37.93 | 10,567 | +1.20(+3.26%) |
Dec 01, 2021 | 37.99 | 38.22 | 36.70 | 36.73 | 15,712 | -0.62(-1.66%) |
Nov 30, 2021 | 38.32 | 38.32 | 37.35 | 37.35 | 14,479 | -0.94(-2.46%) |
Nov 29, 2021 | 38.45 | 38.52 | 37.94 | 38.30 | 11,368 | +0.38(+1.01%) |
Nov 26, 2021 | 38.60 | 38.60 | 37.74 | 37.91 | 19,738 | -1.28(-3.27%) |
Nov 24, 2021 | 38.66 | 39.23 | 38.66 | 39.20 | 17,455 | +0.48(+1.25%) |
Nov 23, 2021 | 38.50 | 38.81 | 38.50 | 38.71 | 6,223 | +0.35(+0.91%) |
Nov 22, 2021 | 38.57 | 38.65 | 38.33 | 38.37 | 9,487 | -0.12(-0.30%) |
Nov 19, 2021 | 38.77 | 38.77 | 38.37 | 38.48 | 12,257 | -0.36(-0.92%) |
Nov 18, 2021 | 38.85 | 38.84 | 38.73 | 38.84 | 79,944 | +0.06(+0.15%) |
Nov 17, 2021 | 38.44 | 38.78 | 37.90 | 38.78 | 13,713 | +0.25(+0.65%) |
Nov 16, 2021 | 38.92 | 38.92 | 38.50 | 38.53 | 12,558 | -0.32(-0.82%) |
Nov 15, 2021 | 38.63 | 38.85 | 38.48 | 38.85 | 9,189 | +0.38(+0.98%) |
Nov 12, 2021 | 38.74 | 38.74 | 38.36 | 38.47 | 135,676 | -0.06(-0.15%) |
Nov 11, 2021 | 38.35 | 38.53 | 38.19 | 38.53 | 5,471 | +0.12(+0.30%) |
Nov 10, 2021 | 38.39 | 38.41 | 12,927 | -0.09(-0.23%) | ||
Nov 09, 2021 | 38.47 | 38.53 | 38.36 | 38.50 | 11,060 | +0.16(+0.43%) |
Nov 08, 2021 | 38.69 | 38.69 | 38.23 | 38.34 | 13,501 | -0.21(-0.55%) |
Nov 05, 2021 | 38.32 | 38.96 | 38.32 | 38.55 | 13,996 | +0.42(+1.11%) |
Nov 04, 2021 | 38.58 | 38.68 | 37.95 | 38.12 | 50,569 | -0.44(-1.14%) |
Nov 03, 2021 | 38.02 | 38.60 | 38.02 | 38.56 | 7,185 | +0.45(+1.18%) |
Nov 02, 2021 | 38.00 | 38.18 | 37.82 | 38.11 | 5,384 | +0.30(+0.79%) |
Nov 01, 2021 | 37.68 | 37.89 | 37.27 | 37.82 | 53,218 | +0.14(+0.36%) |
Oct 29, 2021 | 38.10 | 38.15 | 37.53 | 37.68 | 51,304 | -0.44(-1.16%) |
Oct 28, 2021 | 37.77 | 38.14 | 37.77 | 38.12 | 11,347 | +0.43(+1.15%) |
Oct 27, 2021 | 38.02 | 38.04 | 37.67 | 37.69 | 98,863 | -0.29(-0.76%) |
Oct 26, 2021 | 37.87 | 38.10 | 37.98 | 11,031 | +0.14(+0.36%) | |
Oct 25, 2021 | 37.84 | 37.93 | 37.56 | 37.84 | 16,570 | +0.12(+0.31%) |
Oct 22, 2021 | 37.62 | 37.82 | 37.59 | 37.73 | 7,063 | +0.16(+0.44%) |
Oct 21, 2021 | 37.42 | 37.56 | 37.42 | 37.56 | 15,370 | -0.01(-0.03%) |
Oct 20, 2021 | 37.01 | 37.61 | 37.01 | 37.57 | 12,260 | +0.52(+1.41%) |
Oct 19, 2021 | 37.30 | 37.30 | 37.00 | 37.05 | 11,319 | -0.02(-0.05%) |
Oct 18, 2021 | 36.88 | 37.19 | 36.88 | 37.07 | 33,547 | +0.01(+0.03%) |
Oct 15, 2021 | 37.27 | 37.32 | 36.91 | 37.06 | 142,267 | +0.02(+0.05%) |
Oct 14, 2021 | 36.67 | 37.05 | 36.62 | 37.04 | 11,462 | +0.48(+1.32%) |
Oct 13, 2021 | 36.38 | 36.56 | 35.97 | 36.56 | 10,503 | +0.26(+0.72%) |
Oct 12, 2021 | 36.06 | 36.45 | 35.93 | 36.30 | 65,429 | +0.40(+1.10%) |
Oct 11, 2021 | 35.81 | 36.05 | 35.67 | 35.90 | 13,711 | +0.09(+0.24%) |
Oct 08, 2021 | 36.00 | 36.14 | 35.82 | 35.82 | 8,882 | -0.28(-0.78%) |
Oct 07, 2021 | 36.23 | 36.44 | 36.08 | 36.10 | 23,557 | +0.12(+0.33%) |
Oct 06, 2021 | 35.45 | 35.98 | 35.12 | 35.98 | 28,804 | +0.27(+0.76%) |
Oct 05, 2021 | 36.00 | 36.00 | 35.58 | 35.71 | 409,709 | -0.30(-0.82%) |
Oct 04, 2021 | 35.92 | 36.06 | 35.82 | 36.01 | 80,839 | +0.02(+0.04%) |