Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.32 | 26.89 | 25.90 | 26.35 | 401,378 | +0.07(+0.27%) |
Sep 29, 2022 | 26.60 | 27.12 | 26.03 | 26.28 | 366,892 | -0.83(-3.06%) |
Sep 28, 2022 | 26.26 | 27.35 | 25.52 | 27.11 | 512,063 | +0.95(+3.63%) |
Sep 27, 2022 | 26.29 | 26.61 | 25.74 | 26.16 | 236,798 | +0.30(+1.16%) |
Sep 26, 2022 | 26.21 | 27.46 | 25.64 | 25.86 | 366,706 | -0.48(-1.82%) |
Sep 23, 2022 | 27.22 | 27.22 | 25.77 | 26.34 | 423,772 | -1.02(-3.73%) |
Sep 22, 2022 | 28.19 | 28.28 | 27.01 | 27.36 | 204,000 | -0.99(-3.49%) |
Sep 21, 2022 | 28.70 | 29.37 | 28.26 | 28.35 | 231,511 | -0.14(-0.49%) |
Sep 20, 2022 | 28.42 | 28.78 | 27.93 | 28.49 | 204,855 | -0.38(-1.32%) |
Sep 19, 2022 | 28.89 | 29.68 | 28.50 | 28.87 | 323,410 | -0.81(-2.73%) |
Sep 16, 2022 | 29.98 | 30.15 | 29.18 | 29.68 | 750,918 | -0.89(-2.91%) |
Sep 15, 2022 | 30.56 | 31.18 | 30.22 | 30.57 | 154,943 | -0.20(-0.65%) |
Sep 14, 2022 | 30.16 | 30.83 | 29.91 | 30.77 | 239,434 | +0.79(+2.64%) |
Sep 13, 2022 | 31.19 | 32.33 | 29.89 | 29.98 | 430,688 | -2.39(-7.38%) |
Sep 12, 2022 | 32.48 | 32.74 | 32.09 | 32.37 | 142,686 | -0.09(-0.28%) |
Sep 09, 2022 | 32.54 | 32.84 | 31.65 | 32.46 | 222,181 | +0.21(+0.65%) |
Sep 08, 2022 | 31.10 | 32.33 | 30.91 | 32.25 | 218,470 | +0.57(+1.80%) |
Sep 07, 2022 | 30.41 | 31.77 | 30.35 | 31.68 | 256,090 | +1.33(+4.38%) |
Sep 06, 2022 | 29.09 | 30.59 | 29.02 | 30.35 | 234,595 | +1.01(+3.44%) |
Sep 02, 2022 | 30.61 | 30.61 | 29.07 | 29.34 | 325,033 | -1.01(-3.33%) |
Sep 01, 2022 | 31.20 | 31.41 | 29.59 | 30.35 | 370,477 | -1.05(-3.34%) |
Aug 31, 2022 | 31.27 | 31.95 | 31.09 | 31.40 | 282,081 | +0.19(+0.61%) |
Aug 30, 2022 | 31.89 | 31.98 | 30.98 | 31.21 | 264,007 | -0.33(-1.05%) |
Aug 29, 2022 | 31.82 | 32.08 | 30.57 | 31.54 | 372,454 | -0.64(-1.99%) |
Aug 26, 2022 | 33.34 | 33.34 | 31.99 | 32.18 | 243,172 | -1.14(-3.42%) |
Aug 25, 2022 | 32.33 | 33.34 | 32.20 | 33.32 | 207,180 | +1.28(+4.00%) |
Aug 24, 2022 | 30.36 | 32.08 | 30.14 | 32.04 | 275,887 | +1.72(+5.67%) |
Aug 23, 2022 | 30.70 | 30.94 | 29.99 | 30.32 | 201,156 | -0.54(-1.75%) |
Aug 22, 2022 | 31.76 | 31.98 | 30.85 | 30.86 | 331,597 | -1.17(-3.65%) |
Aug 19, 2022 | 31.82 | 32.12 | 31.13 | 32.03 | 408,032 | -0.31(-0.96%) |
Aug 18, 2022 | 32.38 | 32.73 | 32.09 | 32.34 | 276,035 | -0.01(-0.03%) |
Aug 17, 2022 | 32.62 | 32.73 | 32.17 | 32.35 | 174,756 | -0.36(-1.10%) |
Aug 16, 2022 | 32.65 | 32.98 | 32.09 | 32.71 | 403,910 | -0.15(-0.46%) |
Aug 15, 2022 | 31.06 | 32.99 | 31.06 | 32.86 | 436,844 | +1.31(+4.15%) |
Aug 12, 2022 | 32.09 | 32.51 | 31.08 | 31.55 | 602,796 | -0.13(-0.41%) |
Aug 11, 2022 | 30.56 | 31.96 | 30.50 | 31.68 | 382,384 | +1.30(+4.28%) |
Aug 10, 2022 | 30.44 | 31.65 | 30.18 | 30.38 | 359,332 | +1.57(+5.45%) |
Aug 09, 2022 | 29.34 | 29.55 | 28.52 | 28.81 | 280,893 | -0.48(-1.64%) |
Aug 08, 2022 | 28.59 | 29.79 | 28.43 | 29.29 | 270,890 | +0.88(+3.10%) |
Aug 05, 2022 | 27.87 | 28.58 | 27.76 | 28.41 | 199,818 | +0.09(+0.32%) |
Aug 04, 2022 | 28.26 | 28.73 | 27.81 | 28.32 | 219,788 | +0.12(+0.43%) |
Aug 03, 2022 | 27.98 | 28.47 | 27.63 | 28.20 | 308,362 | +0.40(+1.44%) |
Aug 02, 2022 | 27.29 | 28.00 | 27.17 | 27.80 | 153,405 | +0.54(+1.98%) |
Aug 01, 2022 | 27.54 | 27.54 | 26.67 | 27.26 | 198,819 | -0.31(-1.12%) |
Jul 29, 2022 | 26.73 | 27.81 | 26.38 | 27.57 | 324,856 | +0.76(+2.83%) |
Jul 28, 2022 | 25.76 | 27.00 | 24.82 | 26.81 | 518,154 | +1.02(+3.96%) |
Jul 27, 2022 | 24.65 | 25.88 | 24.48 | 25.79 | 436,630 | +1.37(+5.61%) |
Jul 26, 2022 | 25.12 | 25.12 | 24.01 | 24.42 | 151,830 | -0.76(-3.02%) |
Jul 25, 2022 | 24.65 | 25.21 | 24.30 | 25.18 | 372,936 | +0.68(+2.78%) |
Jul 22, 2022 | 26.07 | 26.07 | 24.28 | 24.50 | 341,489 | -1.48(-5.70%) |
Jul 21, 2022 | 25.25 | 26.20 | 24.56 | 25.98 | 273,864 | +0.54(+2.12%) |
Jul 20, 2022 | 25.13 | 25.88 | 24.78 | 25.44 | 226,696 | +0.43(+1.72%) |
Jul 19, 2022 | 24.26 | 25.06 | 23.91 | 25.01 | 320,100 | +1.17(+4.91%) |
Jul 18, 2022 | 24.48 | 24.96 | 23.65 | 23.84 | 218,375 | -0.28(-1.16%) |
Jul 15, 2022 | 24.17 | 24.21 | 23.42 | 24.12 | 508,269 | +0.71(+3.03%) |
Jul 14, 2022 | 23.34 | 23.86 | 22.42 | 23.41 | 308,241 | -0.80(-3.30%) |
Jul 13, 2022 | 24.50 | 25.02 | 24.13 | 24.21 | 313,409 | -0.88(-3.51%) |
Jul 12, 2022 | 25.24 | 25.93 | 24.84 | 25.09 | 205,812 | -0.48(-1.88%) |
Jul 11, 2022 | 26.06 | 26.06 | 25.43 | 25.57 | 195,561 | -0.59(-2.26%) |
Jul 08, 2022 | 25.92 | 26.44 | 25.29 | 26.16 | 308,393 | +0.06(+0.23%) |
Jul 07, 2022 | 25.45 | 26.39 | 25.06 | 26.10 | 324,912 | +0.91(+3.61%) |
Jul 06, 2022 | 25.41 | 26.05 | 24.55 | 25.19 | 306,269 | -0.38(-1.49%) |
Jul 05, 2022 | 24.86 | 25.59 | 24.21 | 25.57 | 378,602 | +0.56(+2.24%) |
Jul 01, 2022 | 24.20 | 25.03 | 23.96 | 25.01 | 286,938 | +0.86(+3.56%) |
Jun 30, 2022 | 23.52 | 24.17 | 23.12 | 24.15 | 302,495 | +0.26(+1.09%) |
Jun 29, 2022 | 23.90 | 24.01 | 23.45 | 23.89 | 260,671 | -0.12(-0.50%) |
Jun 28, 2022 | 25.00 | 26.07 | 23.99 | 24.01 | 492,768 | -0.89(-3.57%) |
Jun 27, 2022 | 24.62 | 25.01 | 24.05 | 24.90 | 529,090 | +0.33(+1.34%) |
Jun 24, 2022 | 24.34 | 25.16 | 23.70 | 24.57 | 1,560,812 | +0.52(+2.16%) |
Jun 23, 2022 | 23.48 | 24.16 | 23.34 | 24.05 | 425,199 | +0.73(+3.13%) |
Jun 22, 2022 | 23.36 | 24.51 | 23.31 | 23.32 | 1,170,132 | -0.69(-2.87%) |
Jun 21, 2022 | 23.12 | 24.58 | 22.92 | 24.01 | 1,344,229 | +1.37(+6.05%) |
Jun 17, 2022 | 23.68 | 24.39 | 22.27 | 22.64 | 2,019,465 | -0.98(-4.15%) |
Jun 16, 2022 | 26.01 | 26.01 | 23.44 | 23.62 | 1,393,810 | -3.12(-11.67%) |
Jun 15, 2022 | 26.82 | 27.92 | 26.07 | 26.74 | 1,201,049 | +0.28(+1.06%) |
Jun 14, 2022 | 25.48 | 27.73 | 25.21 | 26.46 | 1,049,228 | +1.33(+5.29%) |
Jun 13, 2022 | 24.71 | 25.66 | 24.48 | 25.13 | 878,915 | -1.18(-4.48%) |
Jun 10, 2022 | 24.96 | 26.47 | 24.60 | 26.31 | 699,462 | +0.70(+2.73%) |
Jun 09, 2022 | 25.41 | 26.02 | 25.27 | 25.61 | 466,816 | -0.01(-0.04%) |
Jun 08, 2022 | 26.21 | 26.60 | 25.37 | 25.62 | 479,591 | -0.59(-2.25%) |
Jun 07, 2022 | 26.38 | 27.15 | 25.55 | 26.21 | 474,674 | -0.69(-2.57%) |
Jun 06, 2022 | 27.47 | 27.81 | 26.64 | 26.90 | 882,288 | +0.09(+0.34%) |
Jun 03, 2022 | 26.22 | 26.96 | 25.88 | 26.81 | 335,121 | -0.10(-0.37%) |
Jun 02, 2022 | 25.48 | 27.17 | 25.48 | 26.91 | 530,079 | +1.38(+5.41%) |
Jun 01, 2022 | 25.40 | 25.84 | 24.62 | 25.53 | 441,265 | +0.31(+1.23%) |
May 31, 2022 | 25.55 | 25.85 | 25.04 | 25.22 | 664,018 | -0.64(-2.47%) |
May 27, 2022 | 24.61 | 25.88 | 24.49 | 25.86 | 318,612 | +1.60(+6.60%) |
May 26, 2022 | 23.65 | 24.40 | 23.38 | 24.26 | 504,063 | +0.54(+2.28%) |
May 25, 2022 | 23.28 | 23.90 | 23.16 | 23.72 | 273,334 | +0.33(+1.41%) |
May 24, 2022 | 22.88 | 23.52 | 22.19 | 23.39 | 273,952 | +0.14(+0.60%) |
May 23, 2022 | 23.57 | 23.57 | 22.41 | 23.25 | 284,734 | -0.16(-0.68%) |
May 20, 2022 | 23.50 | 23.50 | 22.17 | 23.41 | 322,860 | +0.16(+0.69%) |
May 19, 2022 | 22.65 | 23.89 | 22.57 | 23.25 | 446,153 | +0.37(+1.62%) |
May 18, 2022 | 23.59 | 24.41 | 22.54 | 22.88 | 558,386 | -0.64(-2.72%) |
May 17, 2022 | 23.18 | 23.57 | 22.20 | 23.52 | 436,087 | +0.96(+4.26%) |
May 16, 2022 | 22.84 | 23.38 | 22.41 | 22.56 | 551,747 | -0.69(-2.97%) |
May 13, 2022 | 21.50 | 23.33 | 20.48 | 23.25 | 1,326,838 | +3.23(+16.13%) |
May 12, 2022 | 17.31 | 20.22 | 17.08 | 20.02 | 1,506,195 | +2.21(+12.41%) |
May 11, 2022 | 22.00 | 22.00 | 17.52 | 17.81 | 2,284,012 | -5.51(-23.63%) |
May 10, 2022 | 24.13 | 24.49 | 22.22 | 23.32 | 923,867 | -0.54(-2.26%) |
May 09, 2022 | 23.62 | 24.37 | 23.28 | 23.86 | 1,006,642 | -0.35(-1.45%) |
May 06, 2022 | 23.62 | 24.35 | 23.29 | 24.21 | 557,534 | +0.45(+1.89%) |
May 05, 2022 | 23.65 | 23.79 | 22.72 | 23.76 | 523,573 | -0.43(-1.78%) |
May 04, 2022 | 23.92 | 24.53 | 22.39 | 24.19 | 512,486 | +0.31(+1.30%) |
May 03, 2022 | 24.18 | 24.41 | 23.49 | 23.88 | 407,099 | -0.05(-0.21%) |
May 02, 2022 | 23.16 | 24.96 | 22.50 | 23.93 | 698,111 | +0.81(+3.50%) |
Apr 29, 2022 | 24.81 | 24.95 | 23.00 | 23.12 | 527,538 | -2.00(-7.96%) |
Apr 28, 2022 | 23.78 | 25.29 | 23.24 | 25.12 | 530,446 | +1.82(+7.81%) |
Apr 27, 2022 | 23.34 | 23.99 | 22.77 | 23.30 | 412,789 | -0.17(-0.72%) |
Apr 26, 2022 | 24.26 | 24.89 | 23.46 | 23.47 | 572,481 | -1.11(-4.52%) |
Apr 25, 2022 | 22.97 | 24.75 | 22.62 | 24.58 | 430,250 | +1.46(+6.31%) |
Apr 22, 2022 | 22.91 | 23.43 | 22.52 | 23.12 | 510,015 | +0.04(+0.17%) |
Apr 21, 2022 | 23.70 | 23.88 | 23.02 | 23.08 | 562,388 | -0.07(-0.30%) |
Apr 20, 2022 | 23.83 | 23.84 | 23.14 | 23.15 | 307,521 | -0.54(-2.28%) |
Apr 19, 2022 | 22.26 | 23.98 | 22.26 | 23.69 | 417,596 | +1.25(+5.57%) |
Apr 18, 2022 | 23.70 | 23.70 | 21.92 | 22.44 | 772,252 | -0.84(-3.61%) |
Apr 14, 2022 | 24.69 | 24.79 | 23.22 | 23.28 | 895,534 | -1.56(-6.28%) |
Apr 13, 2022 | 24.05 | 24.85 | 23.90 | 24.84 | 522,745 | +0.70(+2.90%) |
Apr 12, 2022 | 24.82 | 25.67 | 24.04 | 24.14 | 251,974 | -0.21(-0.86%) |
Apr 11, 2022 | 24.96 | 25.08 | 24.10 | 24.35 | 197,612 | -0.47(-1.89%) |
Apr 08, 2022 | 25.36 | 25.69 | 24.75 | 24.82 | 261,881 | -0.61(-2.40%) |
Apr 07, 2022 | 25.89 | 26.30 | 24.84 | 25.43 | 443,146 | -0.51(-1.97%) |
Apr 06, 2022 | 26.31 | 26.70 | 25.58 | 25.94 | 466,323 | -0.90(-3.35%) |
Apr 05, 2022 | 27.95 | 28.06 | 26.71 | 26.84 | 261,515 | -1.06(-3.80%) |
Apr 04, 2022 | 27.52 | 28.16 | 27.27 | 27.90 | 269,612 | +0.13(+0.47%) |
Apr 01, 2022 | 27.10 | 28.06 | 26.86 | 27.77 | 309,076 | +0.94(+3.50%) |
Mar 31, 2022 | 27.61 | 28.07 | 26.80 | 26.83 | 282,278 | -0.65(-2.37%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.34 | 27.48 | 319,960 | -1.37(-4.75%) |
Mar 29, 2022 | 28.26 | 29.13 | 27.95 | 28.85 | 357,482 | +1.25(+4.53%) |
Mar 28, 2022 | 26.93 | 27.61 | 26.77 | 27.60 | 255,073 | +0.77(+2.87%) |
Mar 25, 2022 | 27.37 | 28.28 | 26.46 | 26.83 | 286,736 | -0.59(-2.15%) |
Mar 24, 2022 | 26.89 | 27.48 | 26.35 | 27.42 | 251,413 | +0.63(+2.35%) |
Mar 23, 2022 | 27.67 | 28.30 | 26.71 | 26.79 | 266,313 | -1.32(-4.70%) |
Mar 22, 2022 | 27.27 | 28.41 | 26.94 | 28.11 | 1,054,134 | +0.96(+3.54%) |
Mar 21, 2022 | 28.41 | 28.51 | 26.76 | 27.15 | 985,956 | -1.39(-4.87%) |
Mar 18, 2022 | 27.65 | 28.57 | 27.24 | 28.54 | 1,494,282 | +0.66(+2.37%) |
Mar 17, 2022 | 26.22 | 27.89 | 25.99 | 27.88 | 1,175,985 | +1.70(+6.49%) |
Mar 16, 2022 | 25.88 | 26.23 | 24.97 | 26.18 | 1,491,129 | +1.07(+4.26%) |
Mar 15, 2022 | 24.29 | 25.15 | 23.85 | 25.11 | 800,043 | +0.94(+3.89%) |
Mar 14, 2022 | 26.02 | 26.02 | 23.90 | 24.17 | 616,416 | -0.33(-1.35%) |
Mar 11, 2022 | 26.38 | 26.38 | 24.43 | 24.50 | 434,464 | -1.68(-6.42%) |
Mar 10, 2022 | 25.41 | 26.35 | 24.71 | 26.18 | 694,433 | +0.52(+2.03%) |
Mar 09, 2022 | 24.45 | 26.18 | 24.44 | 25.66 | 664,415 | +2.41(+10.37%) |
Mar 08, 2022 | 24.20 | 24.32 | 22.39 | 23.25 | 639,096 | -0.39(-1.65%) |
Mar 07, 2022 | 26.38 | 26.43 | 23.23 | 23.64 | 1,135,127 | -2.92(-10.99%) |
Mar 04, 2022 | 26.96 | 27.99 | 25.70 | 26.56 | 727,648 | -0.42(-1.56%) |
Mar 03, 2022 | 27.70 | 27.83 | 26.61 | 26.98 | 674,612 | -0.19(-0.70%) |
Mar 02, 2022 | 26.86 | 29.52 | 24.82 | 27.17 | 921,185 | +0.47(+1.76%) |
Mar 01, 2022 | 27.50 | 27.79 | 26.42 | 26.70 | 455,539 | -1.07(-3.85%) |
Feb 28, 2022 | 27.69 | 28.30 | 26.49 | 27.77 | 320,997 | -0.41(-1.45%) |
Feb 25, 2022 | 27.47 | 28.23 | 27.35 | 28.18 | 298,363 | +0.89(+3.26%) |
Feb 24, 2022 | 23.93 | 27.39 | 22.00 | 27.29 | 524,279 | +2.31(+9.25%) |
Feb 23, 2022 | 26.34 | 26.82 | 24.76 | 24.98 | 333,060 | -1.02(-3.92%) |
Feb 22, 2022 | 26.12 | 26.54 | 25.62 | 26.00 | 281,940 | -0.22(-0.84%) |
Feb 18, 2022 | 26.22 | 0 | -0.97(-3.57%) | |||
Feb 17, 2022 | 29.37 | 29.99 | 26.53 | 27.19 | 869,046 | -2.62(-8.79%) |
Feb 16, 2022 | 29.97 | 30.08 | 29.36 | 29.81 | 216,210 | -0.49(-1.62%) |
Feb 15, 2022 | 30.12 | 30.64 | 29.78 | 30.30 | 266,800 | +0.87(+2.96%) |
Feb 14, 2022 | 30.01 | 30.36 | 29.12 | 29.43 | 203,720 | -0.47(-1.57%) |
Feb 11, 2022 | 31.26 | 31.50 | 29.66 | 29.90 | 191,573 | -1.40(-4.47%) |
Feb 10, 2022 | 31.27 | 32.65 | 30.64 | 31.30 | 262,643 | -0.74(-2.31%) |
Feb 09, 2022 | 31.45 | 32.06 | 31.31 | 32.04 | 239,565 | +0.86(+2.76%) |
Feb 08, 2022 | 30.27 | 31.27 | 29.70 | 31.18 | 168,787 | +0.40(+1.30%) |
Feb 07, 2022 | 30.13 | 32.28 | 30.11 | 30.78 | 211,650 | +0.73(+2.43%) |
Feb 04, 2022 | 28.68 | 30.29 | 28.41 | 30.05 | 361,237 | +1.08(+3.73%) |
Feb 03, 2022 | 29.64 | 28.89 | 28.97 | 269,671 | -1.28(-4.23%) | |
Feb 02, 2022 | 30.50 | 31.78 | 29.67 | 30.25 | 240,395 | -0.18(-0.59%) |
Feb 01, 2022 | 30.66 | 30.86 | 29.07 | 30.43 | 245,465 | -0.09(-0.29%) |
Jan 31, 2022 | 27.92 | 30.52 | 30.52 | 453,144 | +2.68(+9.63%) | |
Jan 28, 2022 | 26.81 | 27.90 | 25.99 | 27.84 | 451,024 | +0.95(+3.53%) |
Jan 27, 2022 | 29.96 | 29.96 | 26.87 | 26.89 | 301,191 | -1.69(-5.91%) |
Jan 26, 2022 | 29.50 | 30.34 | 28.33 | 28.58 | 302,746 | -0.54(-1.85%) |
Jan 25, 2022 | 29.70 | 29.95 | 28.62 | 29.12 | 230,879 | -1.29(-4.24%) |
Jan 24, 2022 | 27.84 | 30.48 | 27.36 | 30.41 | 342,592 | +1.65(+5.74%) |
Jan 21, 2022 | 28.72 | 29.51 | 28.52 | 28.76 | 269,530 | -0.48(-1.64%) |
Jan 20, 2022 | 30.16 | 31.02 | 29.11 | 29.24 | 205,310 | -0.44(-1.48%) |
Jan 19, 2022 | 30.54 | 31.05 | 29.63 | 29.68 | 260,614 | -0.63(-2.08%) |
Jan 18, 2022 | 30.48 | 30.93 | 29.85 | 30.31 | 240,430 | -0.74(-2.38%) |
Jan 14, 2022 | 31.05 | 0 | -0.77(-2.42%) | |||
Jan 13, 2022 | 33.16 | 33.16 | 31.75 | 31.82 | 250,031 | -1.34(-4.04%) |
Jan 12, 2022 | 33.77 | 34.59 | 33.02 | 33.16 | 227,725 | -0.36(-1.07%) |
Jan 11, 2022 | 33.02 | 33.59 | 32.41 | 33.52 | 192,737 | +0.54(+1.64%) |
Jan 10, 2022 | 33.27 | 33.27 | 31.84 | 32.98 | 357,182 | -0.48(-1.43%) |
Jan 07, 2022 | 34.05 | 34.23 | 33.00 | 33.46 | 223,999 | -0.56(-1.65%) |
Jan 06, 2022 | 33.20 | 34.41 | 32.61 | 34.02 | 255,712 | +0.78(+2.35%) |
Jan 05, 2022 | 35.66 | 35.66 | 33.12 | 33.24 | 197,393 | -1.24(-3.60%) |
Jan 04, 2022 | 35.38 | 35.72 | 34.05 | 34.48 | 141,819 | -0.92(-2.60%) |
Jan 03, 2022 | 36.16 | 36.21 | 35.09 | 35.40 | 138,798 | -0.71(-1.97%) |
Dec 31, 2021 | 35.92 | 36.56 | 35.90 | 36.11 | 191,778 | +0.20(+0.56%) |
Dec 30, 2021 | 35.62 | 36.40 | 35.36 | 35.91 | 146,385 | +0.46(+1.30%) |
Dec 29, 2021 | 35.73 | 35.91 | 35.15 | 35.45 | 183,339 | -0.09(-0.25%) |
Dec 28, 2021 | 36.25 | 36.28 | 35.37 | 35.54 | 177,102 | -0.78(-2.15%) |
Dec 27, 2021 | 34.99 | 36.35 | 34.88 | 36.32 | 245,936 | +1.50(+4.31%) |
Dec 23, 2021 | 34.76 | 35.32 | 34.41 | 34.82 | 199,480 | -0.08(-0.23%) |
Dec 22, 2021 | 34.63 | 34.94 | 33.74 | 34.90 | 306,447 | +1.28(+3.81%) |
Dec 21, 2021 | 33.00 | 34.28 | 33.00 | 33.62 | 714,721 | +1.13(+3.48%) |
Dec 20, 2021 | 32.16 | 32.97 | 31.57 | 32.49 | 660,983 | -0.31(-0.95%) |
Dec 17, 2021 | 33.15 | 34.33 | 32.50 | 32.80 | 1,039,660 | -0.44(-1.32%) |
Dec 16, 2021 | 34.67 | 35.46 | 33.04 | 33.24 | 830,303 | -0.96(-2.81%) |
Dec 15, 2021 | 34.23 | 35.17 | 33.39 | 34.20 | 816,023 | -0.02(-0.06%) |
Dec 14, 2021 | 35.05 | 35.98 | 34.03 | 34.22 | 398,017 | -1.14(-3.22%) |
Dec 13, 2021 | 35.56 | 35.94 | 35.15 | 35.36 | 285,473 | -0.31(-0.87%) |
Dec 10, 2021 | 36.79 | 37.23 | 35.43 | 35.67 | 309,852 | -0.78(-2.14%) |
Dec 09, 2021 | 37.66 | 38.99 | 36.42 | 36.45 | 280,143 | -1.59(-4.18%) |
Dec 08, 2021 | 37.96 | 38.23 | 36.35 | 38.04 | 327,182 | +0.10(+0.26%) |
Dec 07, 2021 | 37.87 | 38.85 | 37.63 | 37.94 | 338,578 | +0.52(+1.39%) |
Dec 06, 2021 | 36.07 | 38.14 | 35.74 | 37.42 | 581,277 | +0.64(+1.74%) |
Dec 03, 2021 | 38.68 | 38.76 | 36.26 | 36.78 | 350,479 | -1.03(-2.72%) |
Dec 02, 2021 | 35.41 | 37.87 | 35.41 | 37.81 | 359,590 | +2.42(+6.84%) |
Dec 01, 2021 | 38.04 | 38.15 | 35.36 | 35.39 | 258,162 | -1.65(-4.45%) |
Nov 30, 2021 | 36.19 | 37.44 | 35.85 | 37.04 | 343,556 | +0.42(+1.15%) |
Nov 29, 2021 | 36.63 | 37.21 | 35.71 | 36.62 | 247,816 | +0.52(+1.44%) |
Nov 26, 2021 | 36.21 | 37.54 | 35.01 | 36.10 | 231,619 | -1.47(-3.91%) |
Nov 24, 2021 | 37.10 | 38.49 | 36.32 | 37.57 | 152,272 | +0.15(+0.40%) |
Nov 23, 2021 | 37.68 | 38.66 | 37.60 | 37.42 | 244,029 | -0.27(-0.72%) |
Nov 22, 2021 | 38.83 | 38.83 | 37.15 | 37.69 | 287,016 | -0.99(-2.56%) |
Nov 19, 2021 | 38.96 | 39.78 | 38.52 | 38.68 | 266,383 | -0.70(-1.78%) |
Nov 18, 2021 | 40.07 | 39.49 | 39.13 | 39.38 | 221,645 | -0.78(-1.94%) |
Nov 17, 2021 | 41.65 | 42.06 | 39.87 | 40.16 | 364,259 | -1.16(-2.81%) |
Nov 16, 2021 | 41.46 | 42.35 | 41.14 | 41.32 | 415,576 | -0.34(-0.82%) |
Nov 15, 2021 | 40.74 | 42.05 | 40.55 | 41.66 | 296,120 | +0.80(+1.96%) |
Nov 12, 2021 | 39.97 | 41.10 | 39.80 | 40.86 | 160,618 | +1.17(+2.95%) |
Nov 11, 2021 | 38.80 | 40.32 | 38.36 | 39.69 | 189,569 | +1.13(+2.93%) |
Nov 10, 2021 | 38.66 | 38.56 | 279,976 | -0.38(-0.98%) | ||
Nov 09, 2021 | 44.25 | 45.36 | 38.00 | 38.94 | 548,249 | -1.65(-4.07%) |
Nov 08, 2021 | 38.61 | 40.63 | 38.06 | 40.59 | 309,082 | +2.42(+6.34%) |
Nov 05, 2021 | 39.10 | 39.38 | 37.25 | 38.17 | 417,804 | +0.23(+0.61%) |
Nov 04, 2021 | 37.78 | 38.66 | 37.73 | 37.94 | 361,816 | +0.05(+0.13%) |
Nov 03, 2021 | 37.85 | 38.42 | 36.82 | 37.89 | 222,776 | +0.01(+0.03%) |
Nov 02, 2021 | 36.63 | 38.06 | 36.42 | 37.88 | 286,696 | +1.28(+3.50%) |
Nov 01, 2021 | 36.73 | 37.39 | 35.77 | 36.60 | 268,845 | +0.10(+0.27%) |
Oct 29, 2021 | 37.34 | 36.45 | 36.50 | 348,149 | -0.93(-2.48%) | |
Oct 28, 2021 | 36.94 | 37.98 | 36.94 | 37.43 | 194,744 | +0.50(+1.35%) |
Oct 27, 2021 | 37.74 | 37.97 | 36.85 | 36.93 | 121,598 | -0.92(-2.43%) |
Oct 26, 2021 | 38.47 | 37.85 | 159,743 | -0.52(-1.36%) | ||
Oct 25, 2021 | 38.85 | 38.37 | 129,905 | -0.25(-0.65%) | ||
Oct 22, 2021 | 38.68 | 38.97 | 38.27 | 38.62 | 177,092 | +0.20(+0.52%) |
Oct 21, 2021 | 38.32 | 38.88 | 38.06 | 38.42 | 144,763 | +0.03(+0.08%) |
Oct 20, 2021 | 38.53 | 39.15 | 38.07 | 38.39 | 180,420 | -0.10(-0.26%) |
Oct 19, 2021 | 38.44 | 38.64 | 37.22 | 38.49 | 319,124 | +0.51(+1.34%) |
Oct 18, 2021 | 37.95 | 38.65 | 36.74 | 37.98 | 157,535 | -0.44(-1.15%) |
Oct 15, 2021 | 37.79 | 38.92 | 36.11 | 38.42 | 293,050 | +1.30(+3.50%) |
Oct 14, 2021 | 37.76 | 37.95 | 36.94 | 37.12 | 242,844 | +0.14(+0.38%) |
Oct 13, 2021 | 36.55 | 37.41 | 35.89 | 36.98 | 196,400 | +0.62(+1.71%) |
Oct 12, 2021 | 36.15 | 36.67 | 35.52 | 36.36 | 508,158 | +0.37(+1.03%) |
Oct 11, 2021 | 37.42 | 37.93 | 35.89 | 35.99 | 288,925 | -1.28(-3.43%) |
Oct 08, 2021 | 36.26 | 37.35 | 35.85 | 37.27 | 153,220 | +1.13(+3.13%) |
Oct 07, 2021 | 36.14 | 36.95 | 35.69 | 36.14 | 407,805 | +0.53(+1.49%) |
Oct 06, 2021 | 33.96 | 35.76 | 33.96 | 35.61 | 372,010 | +1.29(+3.76%) |
Oct 05, 2021 | 33.18 | 35.00 | 32.37 | 34.32 | 371,173 | +1.18(+3.56%) |
Oct 04, 2021 | 33.43 | 33.74 | 32.63 | 33.14 | 233,457 | -0.50(-1.49%) |