Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.67 | 34.91 | 33.95 | 34.08 | 123,173 | -0.49(-1.40%) |
Sep 29, 2022 | 35.21 | 35.21 | 34.05 | 34.56 | 38,203 | -0.87(-2.46%) |
Sep 28, 2022 | 34.67 | 35.76 | 33.91 | 35.44 | 65,357 | +0.69(+1.98%) |
Sep 27, 2022 | 34.67 | 37.58 | 34.57 | 34.75 | 64,839 | +0.55(+1.62%) |
Sep 26, 2022 | 34.74 | 35.23 | 34.04 | 34.20 | 35,533 | -0.52(-1.51%) |
Sep 23, 2022 | 34.51 | 35.86 | 33.96 | 34.72 | 39,429 | -0.58(-1.65%) |
Sep 22, 2022 | 36.29 | 36.29 | 35.07 | 35.30 | 34,622 | -0.72(-1.99%) |
Sep 21, 2022 | 37.13 | 37.50 | 35.87 | 36.02 | 32,442 | -0.72(-1.95%) |
Sep 20, 2022 | 37.50 | 37.50 | 36.41 | 36.74 | 36,553 | -1.39(-3.64%) |
Sep 19, 2022 | 35.98 | 38.49 | 35.93 | 38.13 | 40,371 | +1.44(+3.91%) |
Sep 16, 2022 | 37.11 | 37.33 | 36.26 | 36.69 | 121,006 | -0.84(-2.25%) |
Sep 15, 2022 | 37.18 | 38.19 | 36.79 | 37.53 | 43,933 | -0.19(-0.51%) |
Sep 14, 2022 | 38.79 | 38.79 | 37.24 | 37.73 | 43,414 | -1.33(-3.40%) |
Sep 13, 2022 | 39.30 | 40.11 | 38.70 | 39.06 | 55,111 | -1.36(-3.36%) |
Sep 12, 2022 | 39.86 | 40.76 | 39.86 | 40.42 | 39,613 | +1.06(+2.69%) |
Sep 09, 2022 | 38.35 | 39.44 | 38.00 | 39.36 | 42,552 | +1.48(+3.92%) |
Sep 08, 2022 | 37.83 | 38.23 | 37.00 | 37.87 | 37,899 | +0.04(+0.10%) |
Sep 07, 2022 | 37.38 | 37.87 | 36.80 | 37.83 | 50,174 | +0.29(+0.78%) |
Sep 06, 2022 | 37.77 | 38.37 | 37.02 | 37.54 | 45,393 | -0.17(-0.46%) |
Sep 02, 2022 | 38.59 | 38.98 | 36.99 | 37.72 | 27,819 | -0.22(-0.59%) |
Sep 01, 2022 | 38.03 | 38.39 | 37.08 | 37.94 | 54,448 | -0.57(-1.49%) |
Aug 31, 2022 | 40.05 | 40.05 | 38.19 | 38.51 | 56,860 | -1.68(-4.18%) |
Aug 30, 2022 | 41.12 | 41.78 | 39.58 | 40.19 | 35,004 | -0.91(-2.21%) |
Aug 29, 2022 | 40.89 | 42.02 | 40.53 | 41.10 | 32,872 | -0.28(-0.68%) |
Aug 26, 2022 | 42.47 | 43.09 | 41.27 | 41.38 | 46,197 | -1.54(-3.60%) |
Aug 25, 2022 | 42.08 | 43.25 | 42.08 | 42.92 | 34,613 | +1.32(+3.18%) |
Aug 24, 2022 | 41.28 | 41.78 | 40.69 | 41.60 | 31,793 | +0.03(+0.07%) |
Aug 23, 2022 | 41.19 | 42.54 | 41.19 | 41.57 | 44,026 | +0.57(+1.39%) |
Aug 22, 2022 | 41.97 | 41.97 | 40.30 | 41.00 | 41,159 | -1.37(-3.23%) |
Aug 19, 2022 | 42.26 | 43.02 | 41.66 | 42.37 | 69,621 | -0.49(-1.15%) |
Aug 18, 2022 | 41.95 | 42.91 | 41.82 | 42.87 | 40,694 | +0.92(+2.19%) |
Aug 17, 2022 | 42.51 | 42.77 | 41.80 | 41.95 | 32,818 | -1.18(-2.73%) |
Aug 16, 2022 | 43.23 | 44.49 | 42.87 | 43.13 | 57,429 | -0.02(-0.04%) |
Aug 15, 2022 | 42.11 | 43.27 | 41.62 | 43.15 | 49,087 | +0.27(+0.63%) |
Aug 12, 2022 | 42.97 | 43.54 | 42.28 | 42.88 | 50,053 | +0.49(+1.16%) |
Aug 11, 2022 | 41.54 | 42.52 | 41.54 | 42.38 | 30,111 | +0.87(+2.09%) |
Aug 10, 2022 | 40.96 | 41.88 | 40.46 | 41.52 | 50,109 | +1.30(+3.24%) |
Aug 09, 2022 | 39.56 | 40.33 | 38.89 | 40.21 | 80,075 | +0.69(+1.73%) |
Aug 08, 2022 | 40.90 | 41.13 | 38.92 | 39.53 | 53,381 | -0.85(-2.10%) |
Aug 05, 2022 | 39.57 | 41.34 | 39.57 | 40.38 | 54,816 | +0.20(+0.50%) |
Aug 04, 2022 | 39.00 | 40.20 | 38.61 | 40.17 | 41,004 | +1.34(+3.46%) |
Aug 03, 2022 | 38.41 | 39.28 | 37.22 | 38.83 | 56,534 | +0.44(+1.16%) |
Aug 02, 2022 | 36.42 | 38.77 | 36.42 | 38.39 | 80,403 | +1.78(+4.85%) |
Aug 01, 2022 | 36.76 | 38.05 | 35.79 | 36.61 | 118,790 | -0.70(-1.89%) |
Jul 29, 2022 | 35.23 | 39.57 | 35.23 | 37.32 | 185,580 | +4.05(+12.19%) |
Jul 28, 2022 | 32.82 | 33.44 | 31.96 | 33.26 | 47,352 | +0.59(+1.80%) |
Jul 27, 2022 | 31.87 | 32.79 | 31.34 | 32.67 | 53,908 | +0.79(+2.48%) |
Jul 26, 2022 | 32.02 | 32.32 | 31.58 | 31.88 | 48,013 | -0.41(-1.26%) |
Jul 25, 2022 | 31.60 | 32.35 | 31.52 | 32.29 | 45,066 | +0.96(+3.05%) |
Jul 22, 2022 | 31.74 | 32.32 | 30.89 | 31.33 | 68,992 | -0.28(-0.89%) |
Jul 21, 2022 | 31.73 | 32.22 | 30.79 | 31.61 | 70,757 | -0.55(-1.71%) |
Jul 20, 2022 | 31.52 | 32.43 | 30.93 | 32.16 | 64,307 | +0.71(+2.27%) |
Jul 19, 2022 | 30.66 | 31.80 | 30.51 | 31.45 | 76,949 | +1.25(+4.16%) |
Jul 18, 2022 | 30.40 | 30.57 | 29.79 | 30.19 | 72,960 | +0.17(+0.58%) |
Jul 15, 2022 | 30.23 | 30.25 | 29.51 | 30.02 | 47,746 | +0.41(+1.37%) |
Jul 14, 2022 | 29.71 | 29.85 | 28.99 | 29.61 | 40,176 | -0.74(-2.45%) |
Jul 13, 2022 | 29.07 | 30.36 | 28.99 | 30.36 | 66,302 | +0.92(+3.11%) |
Jul 12, 2022 | 28.96 | 29.99 | 28.96 | 29.44 | 48,591 | +0.42(+1.46%) |
Jul 11, 2022 | 28.79 | 29.29 | 28.38 | 29.02 | 89,326 | -0.05(-0.17%) |
Jul 08, 2022 | 30.03 | 30.03 | 28.14 | 29.06 | 58,631 | -1.13(-3.74%) |
Jul 07, 2022 | 29.15 | 30.61 | 29.15 | 30.19 | 48,909 | +1.43(+4.97%) |
Jul 06, 2022 | 29.43 | 30.14 | 27.99 | 28.76 | 53,690 | -0.67(-2.26%) |
Jul 05, 2022 | 30.27 | 30.56 | 28.58 | 29.43 | 65,732 | -1.47(-4.75%) |
Jul 01, 2022 | 31.78 | 32.19 | 30.52 | 30.90 | 53,024 | -0.73(-2.32%) |
Jun 30, 2022 | 30.44 | 31.89 | 30.35 | 31.63 | 105,736 | +0.83(+2.70%) |
Jun 29, 2022 | 31.57 | 31.76 | 30.09 | 30.80 | 55,445 | -0.50(-1.60%) |
Jun 28, 2022 | 32.57 | 32.82 | 31.25 | 31.30 | 41,029 | -0.97(-2.99%) |
Jun 27, 2022 | 32.80 | 32.83 | 31.92 | 32.27 | 46,230 | -0.17(-0.54%) |
Jun 24, 2022 | 30.86 | 32.59 | 30.52 | 32.44 | 97,318 | +1.55(+5.03%) |
Jun 23, 2022 | 31.77 | 31.77 | 30.16 | 30.89 | 52,814 | -0.48(-1.54%) |
Jun 22, 2022 | 31.29 | 32.47 | 30.03 | 31.37 | 57,589 | -0.66(-2.05%) |
Jun 21, 2022 | 31.97 | 32.74 | 31.89 | 32.03 | 37,381 | +0.73(+2.34%) |
Jun 17, 2022 | 31.93 | 32.48 | 31.12 | 31.29 | 98,455 | -0.23(-0.73%) |
Jun 16, 2022 | 32.70 | 32.70 | 31.24 | 31.52 | 56,893 | -1.93(-5.77%) |
Jun 15, 2022 | 33.66 | 33.71 | 32.46 | 33.46 | 28,473 | +0.20(+0.61%) |
Jun 14, 2022 | 33.59 | 34.23 | 32.70 | 33.25 | 33,463 | -0.38(-1.12%) |
Jun 13, 2022 | 34.27 | 34.61 | 33.31 | 33.63 | 43,387 | -1.99(-5.58%) |
Jun 10, 2022 | 35.59 | 35.82 | 35.23 | 35.62 | 28,880 | -0.59(-1.63%) |
Jun 09, 2022 | 37.53 | 37.53 | 36.14 | 36.21 | 38,279 | -1.44(-3.82%) |
Jun 08, 2022 | 38.56 | 38.56 | 37.41 | 37.64 | 34,632 | -1.39(-3.56%) |
Jun 07, 2022 | 37.02 | 39.05 | 37.02 | 39.03 | 42,599 | +1.67(+4.47%) |
Jun 06, 2022 | 37.12 | 37.64 | 36.31 | 37.36 | 33,455 | +0.83(+2.27%) |
Jun 03, 2022 | 37.78 | 37.85 | 36.08 | 36.53 | 28,037 | -1.41(-3.71%) |
Jun 02, 2022 | 37.21 | 38.52 | 37.21 | 37.94 | 32,403 | +1.00(+2.72%) |
Jun 01, 2022 | 37.02 | 37.30 | 35.89 | 36.94 | 37,453 | +0.02(+0.05%) |
May 31, 2022 | 37.36 | 37.36 | 36.14 | 36.92 | 44,012 | -0.52(-1.39%) |
May 27, 2022 | 37.57 | 37.66 | 37.18 | 37.44 | 29,034 | +0.05(+0.13%) |
May 26, 2022 | 37.05 | 38.05 | 37.05 | 37.39 | 39,059 | +0.67(+1.83%) |
May 25, 2022 | 36.22 | 37.13 | 35.95 | 36.72 | 29,454 | +0.71(+1.97%) |
May 24, 2022 | 36.44 | 36.44 | 35.18 | 36.01 | 47,303 | -0.92(-2.49%) |
May 23, 2022 | 36.04 | 37.22 | 35.89 | 36.93 | 40,411 | +1.44(+4.06%) |
May 20, 2022 | 36.35 | 36.35 | 35.00 | 35.49 | 34,039 | -0.67(-1.86%) |
May 19, 2022 | 36.21 | 37.10 | 35.77 | 36.17 | 70,270 | -0.41(-1.13%) |
May 18, 2022 | 36.62 | 38.07 | 36.18 | 36.58 | 135,265 | +0.14(+0.40%) |
May 17, 2022 | 35.28 | 36.75 | 35.28 | 36.43 | 62,518 | +2.08(+6.06%) |
May 16, 2022 | 36.16 | 36.83 | 33.83 | 34.35 | 97,385 | -2.02(-5.54%) |
May 13, 2022 | 35.32 | 37.07 | 34.60 | 36.37 | 76,680 | +1.08(+3.07%) |
May 12, 2022 | 34.01 | 35.44 | 33.39 | 35.28 | 81,520 | +0.76(+2.20%) |
May 11, 2022 | 36.52 | 36.52 | 34.30 | 34.52 | 63,740 | -0.29(-0.83%) |
May 10, 2022 | 35.90 | 35.91 | 34.31 | 34.81 | 50,566 | -0.64(-1.81%) |
May 09, 2022 | 35.22 | 35.82 | 34.70 | 35.46 | 48,454 | -0.52(-1.44%) |
May 06, 2022 | 36.56 | 37.55 | 35.75 | 35.97 | 57,696 | -0.94(-2.55%) |
May 05, 2022 | 37.62 | 38.22 | 36.07 | 36.91 | 89,273 | -1.14(-3.00%) |
May 04, 2022 | 36.48 | 38.26 | 36.48 | 38.06 | 59,965 | +1.06(+2.85%) |
May 03, 2022 | 35.16 | 37.37 | 34.97 | 37.00 | 75,295 | +1.78(+5.04%) |
May 02, 2022 | 37.07 | 37.07 | 34.58 | 35.22 | 168,332 | -2.28(-6.09%) |
Apr 29, 2022 | 40.18 | 41.46 | 37.37 | 37.51 | 112,093 | -3.10(-7.63%) |
Apr 28, 2022 | 38.86 | 40.92 | 38.02 | 40.61 | 85,215 | +2.25(+5.85%) |
Apr 27, 2022 | 37.67 | 39.06 | 37.62 | 38.36 | 98,885 | +0.70(+1.86%) |
Apr 26, 2022 | 39.04 | 39.04 | 37.10 | 37.66 | 61,633 | -1.83(-4.64%) |
Apr 25, 2022 | 41.27 | 41.91 | 38.50 | 39.50 | 69,410 | -2.27(-5.42%) |
Apr 22, 2022 | 42.32 | 43.54 | 41.55 | 41.76 | 74,167 | -1.19(-2.77%) |
Apr 21, 2022 | 43.29 | 43.89 | 42.19 | 42.95 | 72,474 | -0.27(-0.62%) |
Apr 20, 2022 | 43.86 | 43.86 | 42.75 | 43.22 | 39,376 | -0.43(-0.99%) |
Apr 19, 2022 | 42.48 | 43.86 | 42.43 | 43.65 | 42,579 | +1.00(+2.34%) |
Apr 18, 2022 | 43.73 | 43.73 | 42.21 | 42.65 | 53,248 | -0.33(-0.76%) |
Apr 14, 2022 | 43.08 | 43.49 | 42.04 | 42.98 | 45,604 | -0.16(-0.38%) |
Apr 13, 2022 | 42.23 | 43.91 | 42.23 | 43.14 | 104,879 | +1.33(+3.19%) |
Apr 12, 2022 | 41.28 | 43.01 | 41.24 | 41.81 | 51,990 | +0.87(+2.13%) |
Apr 11, 2022 | 41.55 | 41.88 | 40.76 | 40.94 | 44,549 | -0.32(-0.77%) |
Apr 08, 2022 | 42.24 | 42.24 | 40.71 | 41.25 | 56,832 | -0.85(-2.03%) |
Apr 07, 2022 | 43.77 | 43.96 | 41.96 | 42.11 | 54,143 | -2.07(-4.69%) |
Apr 06, 2022 | 42.30 | 44.44 | 41.89 | 44.18 | 118,276 | +1.41(+3.30%) |
Apr 05, 2022 | 45.36 | 46.20 | 42.49 | 42.77 | 57,152 | -2.16(-4.81%) |
Apr 04, 2022 | 47.45 | 47.76 | 44.05 | 44.93 | 129,966 | -1.91(-4.08%) |
Apr 01, 2022 | 41.69 | 47.16 | 41.69 | 46.84 | 257,823 | +5.95(+14.55%) |
Mar 31, 2022 | 40.26 | 41.13 | 40.01 | 40.89 | 96,103 | +0.49(+1.21%) |
Mar 30, 2022 | 40.62 | 41.34 | 40.25 | 40.40 | 37,053 | -0.09(-0.21%) |
Mar 29, 2022 | 40.66 | 40.80 | 39.72 | 40.48 | 83,874 | -0.22(-0.54%) |
Mar 28, 2022 | 41.32 | 41.32 | 40.24 | 40.71 | 40,060 | -0.74(-1.78%) |
Mar 25, 2022 | 41.65 | 42.35 | 41.11 | 41.44 | 40,498 | +0.16(+0.40%) |
Mar 24, 2022 | 41.15 | 41.72 | 40.54 | 41.28 | 37,210 | +0.25(+0.61%) |
Mar 23, 2022 | 42.35 | 43.07 | 40.88 | 41.03 | 38,073 | -1.35(-3.19%) |
Mar 22, 2022 | 42.05 | 42.81 | 41.70 | 42.38 | 50,301 | +0.26(+0.62%) |
Mar 21, 2022 | 40.98 | 42.22 | 40.98 | 42.13 | 49,080 | +1.22(+2.98%) |
Mar 18, 2022 | 40.41 | 41.19 | 39.49 | 40.91 | 206,995 | +0.08(+0.19%) |
Mar 17, 2022 | 39.78 | 41.34 | 39.58 | 40.83 | 47,610 | +1.28(+3.23%) |
Mar 16, 2022 | 38.85 | 39.66 | 38.39 | 39.55 | 63,687 | +0.82(+2.11%) |
Mar 15, 2022 | 38.78 | 38.96 | 38.21 | 38.74 | 57,762 | -0.20(-0.52%) |
Mar 14, 2022 | 39.93 | 39.93 | 38.75 | 38.94 | 72,619 | -1.17(-2.92%) |
Mar 11, 2022 | 39.99 | 40.79 | 39.60 | 40.11 | 66,444 | +0.02(+0.05%) |
Mar 10, 2022 | 38.19 | 40.15 | 37.77 | 40.09 | 79,614 | +1.54(+3.98%) |
Mar 09, 2022 | 37.07 | 38.71 | 37.07 | 38.56 | 46,744 | +1.36(+3.66%) |
Mar 08, 2022 | 38.76 | 40.66 | 36.59 | 37.19 | 75,863 | -1.58(-4.08%) |
Mar 07, 2022 | 38.55 | 39.36 | 38.39 | 38.78 | 106,444 | +0.48(+1.25%) |
Mar 04, 2022 | 37.46 | 38.49 | 37.00 | 38.30 | 69,871 | +0.27(+0.71%) |
Mar 03, 2022 | 36.92 | 38.16 | 36.50 | 38.03 | 88,374 | +1.36(+3.72%) |
Mar 02, 2022 | 34.68 | 36.75 | 34.68 | 36.66 | 49,899 | +2.30(+6.70%) |
Mar 01, 2022 | 35.26 | 35.79 | 33.79 | 34.36 | 61,189 | -0.73(-2.08%) |
Feb 28, 2022 | 35.47 | 36.04 | 35.00 | 35.09 | 67,575 | -0.72(-2.01%) |
Feb 25, 2022 | 34.63 | 35.83 | 35.03 | 35.81 | 49,241 | +1.44(+4.19%) |
Feb 24, 2022 | 33.68 | 34.43 | 33.04 | 34.37 | 84,114 | -0.03(-0.08%) |
Feb 23, 2022 | 35.57 | 35.66 | 34.31 | 34.40 | 42,106 | -0.92(-2.59%) |
Feb 22, 2022 | 37.22 | 37.24 | 34.88 | 35.31 | 60,713 | -1.96(-5.25%) |
Feb 18, 2022 | 37.27 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.48 | 38.10 | 36.41 | 37.65 | 55,467 | +0.08(+0.20%) |
Feb 16, 2022 | 36.75 | 37.78 | 36.75 | 37.58 | 29,362 | +0.75(+2.05%) |
Feb 15, 2022 | 36.81 | 36.95 | 36.36 | 36.82 | 35,862 | +0.14(+0.39%) |
Feb 14, 2022 | 37.58 | 37.67 | 36.53 | 36.68 | 59,355 | -0.91(-2.41%) |
Feb 11, 2022 | 36.31 | 37.78 | 35.75 | 37.59 | 90,659 | +1.05(+2.87%) |
Feb 10, 2022 | 36.11 | 38.07 | 36.11 | 36.54 | 66,382 | +0.04(+0.10%) |
Feb 09, 2022 | 36.61 | 37.28 | 36.13 | 36.50 | 63,052 | -0.05(-0.13%) |
Feb 08, 2022 | 34.92 | 36.65 | 34.92 | 36.55 | 61,636 | +1.92(+5.54%) |
Feb 07, 2022 | 34.59 | 35.37 | 33.87 | 34.63 | 51,245 | +0.05(+0.14%) |
Feb 04, 2022 | 34.97 | 35.73 | 34.56 | 34.58 | 45,317 | -0.76(-2.16%) |
Feb 03, 2022 | 35.36 | 36.08 | 35.34 | 55,612 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.40 | 35.55 | 34.52 | 35.54 | 52,837 | -0.10(-0.29%) |
Feb 01, 2022 | 34.99 | 36.44 | 34.64 | 35.65 | 88,334 | -0.25(-0.69%) |
Jan 31, 2022 | 30.87 | 36.02 | 35.90 | 430,041 | +6.11(+20.50%) | |
Jan 28, 2022 | 32.74 | 33.18 | 29.42 | 29.79 | 206,367 | -2.39(-7.41%) |
Jan 27, 2022 | 33.18 | 34.16 | 31.85 | 32.17 | 63,822 | -0.71(-2.15%) |
Jan 26, 2022 | 33.65 | 34.43 | 32.30 | 32.88 | 74,151 | -0.20(-0.61%) |
Jan 25, 2022 | 33.49 | 33.68 | 32.29 | 33.08 | 70,259 | -1.03(-3.02%) |
Jan 24, 2022 | 33.20 | 34.42 | 32.59 | 34.11 | 75,261 | +0.25(+0.73%) |
Jan 21, 2022 | 35.34 | 35.70 | 33.73 | 33.86 | 78,663 | -2.05(-5.71%) |
Jan 20, 2022 | 37.59 | 38.31 | 35.66 | 35.92 | 30,851 | -1.63(-4.35%) |
Jan 19, 2022 | 39.48 | 39.48 | 37.25 | 37.55 | 30,191 | -0.58(-1.53%) |
Jan 18, 2022 | 40.81 | 40.81 | 38.09 | 38.13 | 46,987 | -1.74(-4.36%) |
Jan 14, 2022 | 39.87 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 38.99 | 39.72 | 38.72 | 39.26 | 31,184 | +0.31(+0.78%) |
Jan 12, 2022 | 38.74 | 39.50 | 38.27 | 38.96 | 37,764 | +0.70(+1.82%) |
Jan 11, 2022 | 39.63 | 39.63 | 38.11 | 38.26 | 44,337 | -1.24(-3.14%) |
Jan 10, 2022 | 41.97 | 41.97 | 39.30 | 39.50 | 31,357 | -1.37(-3.36%) |
Jan 07, 2022 | 40.54 | 41.20 | 40.21 | 40.88 | 17,901 | +0.10(+0.26%) |
Jan 06, 2022 | 41.07 | 41.37 | 40.18 | 40.77 | 59,447 | +0.18(+0.45%) |
Jan 05, 2022 | 40.50 | 41.27 | 40.27 | 40.59 | 37,189 | +0.31(+0.76%) |
Jan 04, 2022 | 39.75 | 40.92 | 39.75 | 40.29 | 35,003 | +0.73(+1.86%) |
Jan 03, 2022 | 38.81 | 39.74 | 38.20 | 39.55 | 39,089 | +1.07(+2.78%) |
Dec 31, 2021 | 39.33 | 39.33 | 38.34 | 38.48 | 27,130 | -0.52(-1.35%) |
Dec 30, 2021 | 39.68 | 39.93 | 38.83 | 39.01 | 27,386 | -0.45(-1.14%) |
Dec 29, 2021 | 39.13 | 39.98 | 39.11 | 39.46 | 24,018 | -0.13(-0.34%) |
Dec 28, 2021 | 39.23 | 39.91 | 38.79 | 39.59 | 43,658 | -0.01(-0.02%) |
Dec 27, 2021 | 38.35 | 39.65 | 38.10 | 39.60 | 39,394 | +1.19(+3.11%) |
Dec 23, 2021 | 38.73 | 39.04 | 38.17 | 38.41 | 34,513 | -0.32(-0.84%) |
Dec 22, 2021 | 38.86 | 39.28 | 38.10 | 38.73 | 38,764 | +0.46(+1.20%) |
Dec 21, 2021 | 36.98 | 38.48 | 36.98 | 38.27 | 45,843 | +1.43(+3.88%) |
Dec 20, 2021 | 35.96 | 37.10 | 35.62 | 36.84 | 61,698 | +0.70(+1.93%) |
Dec 17, 2021 | 35.98 | 36.81 | 35.47 | 36.14 | 581,653 | -0.13(-0.37%) |
Dec 16, 2021 | 37.03 | 37.48 | 36.02 | 36.28 | 75,674 | -0.22(-0.60%) |
Dec 15, 2021 | 35.94 | 36.67 | 35.11 | 36.50 | 100,932 | +0.54(+1.51%) |
Dec 14, 2021 | 36.04 | 36.89 | 35.81 | 35.95 | 93,750 | -0.31(-0.84%) |
Dec 13, 2021 | 38.43 | 38.43 | 36.09 | 36.26 | 81,955 | -1.56(-4.11%) |
Dec 10, 2021 | 38.34 | 38.54 | 37.38 | 37.81 | 35,866 | +0.05(+0.13%) |
Dec 09, 2021 | 38.72 | 39.19 | 37.74 | 37.77 | 46,041 | -1.31(-3.35%) |
Dec 08, 2021 | 38.44 | 39.22 | 38.44 | 39.07 | 34,833 | +0.59(+1.54%) |
Dec 07, 2021 | 38.33 | 38.90 | 37.95 | 38.48 | 55,124 | +0.89(+2.36%) |
Dec 06, 2021 | 38.07 | 38.69 | 36.42 | 37.59 | 71,480 | -0.26(-0.68%) |
Dec 03, 2021 | 38.77 | 39.67 | 37.61 | 37.85 | 47,842 | -1.01(-2.60%) |
Dec 02, 2021 | 38.10 | 39.64 | 36.34 | 38.86 | 38,894 | +0.96(+2.54%) |
Dec 01, 2021 | 38.97 | 39.77 | 37.85 | 37.90 | 50,642 | -0.33(-0.87%) |
Nov 30, 2021 | 38.96 | 39.87 | 37.97 | 38.23 | 47,250 | -1.27(-3.21%) |
Nov 29, 2021 | 40.47 | 41.98 | 39.19 | 39.50 | 43,822 | -0.66(-1.65%) |
Nov 26, 2021 | 40.59 | 40.59 | 38.56 | 40.17 | 33,976 | -1.61(-3.86%) |
Nov 24, 2021 | 41.42 | 42.63 | 41.17 | 41.78 | 35,981 | +0.09(+0.21%) |
Nov 23, 2021 | 42.12 | 42.41 | 41.20 | 41.69 | 31,836 | -0.14(-0.32%) |
Nov 22, 2021 | 41.97 | 43.95 | 41.68 | 41.83 | 39,207 | +0.35(+0.85%) |
Nov 19, 2021 | 40.47 | 42.68 | 40.47 | 41.48 | 53,140 | +0.45(+1.10%) |
Nov 18, 2021 | 39.38 | 41.58 | 39.25 | 41.02 | 50,262 | +1.58(+4.00%) |
Nov 17, 2021 | 40.60 | 40.81 | 39.35 | 39.45 | 58,894 | -1.26(-3.10%) |
Nov 16, 2021 | 41.20 | 41.89 | 40.34 | 40.71 | 64,825 | -0.84(-2.01%) |
Nov 15, 2021 | 42.87 | 42.87 | 40.93 | 41.54 | 60,948 | -1.35(-3.14%) |
Nov 12, 2021 | 43.92 | 44.07 | 42.27 | 42.89 | 29,741 | -0.76(-1.74%) |
Nov 11, 2021 | 42.53 | 43.81 | 42.02 | 43.65 | 29,616 | +1.74(+4.14%) |
Nov 10, 2021 | 42.82 | 41.91 | 40,358 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.23 | 44.69 | 42.04 | 42.86 | 37,208 | -0.54(-1.25%) |
Nov 08, 2021 | 41.52 | 43.40 | 41.43 | 43.40 | 55,054 | +2.01(+4.86%) |
Nov 05, 2021 | 39.83 | 41.52 | 39.50 | 41.39 | 49,269 | +1.79(+4.53%) |
Nov 04, 2021 | 39.53 | 39.72 | 38.51 | 39.60 | 31,582 | +0.41(+1.04%) |
Nov 03, 2021 | 38.16 | 40.04 | 37.95 | 39.19 | 58,431 | +1.09(+2.86%) |
Nov 02, 2021 | 38.26 | 38.49 | 37.82 | 38.10 | 33,606 | +0.02(+0.05%) |
Nov 01, 2021 | 38.58 | 38.71 | 37.68 | 38.08 | 41,313 | -0.01(-0.02%) |
Oct 29, 2021 | 38.11 | 38.74 | 37.85 | 38.09 | 25,750 | +0.43(+1.13%) |
Oct 28, 2021 | 37.32 | 38.00 | 37.20 | 37.66 | 30,889 | +0.73(+1.98%) |
Oct 27, 2021 | 37.77 | 38.69 | 36.93 | 36.93 | 23,095 | -1.14(-2.99%) |
Oct 26, 2021 | 37.74 | 38.41 | 38.07 | 37,295 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.44 | 38.49 | 37.39 | 37.63 | 19,760 | +0.37(+0.99%) |
Oct 22, 2021 | 37.25 | 37.48 | 36.51 | 37.26 | 21,984 | +0.05(+0.13%) |
Oct 21, 2021 | 37.75 | 38.32 | 36.77 | 37.22 | 41,112 | -0.65(-1.70%) |
Oct 20, 2021 | 37.23 | 37.91 | 37.23 | 37.86 | 22,138 | +0.55(+1.48%) |
Oct 19, 2021 | 37.35 | 38.07 | 36.67 | 37.31 | 29,529 | +0.26(+0.69%) |
Oct 18, 2021 | 37.27 | 37.37 | 36.62 | 37.05 | 27,747 | -0.51(-1.36%) |
Oct 15, 2021 | 38.03 | 38.20 | 36.79 | 37.57 | 36,788 | +0.08(+0.20%) |
Oct 14, 2021 | 38.46 | 38.53 | 37.40 | 37.49 | 24,342 | -0.47(-1.23%) |
Oct 13, 2021 | 38.04 | 38.52 | 37.77 | 37.96 | 30,218 | -0.13(-0.35%) |
Oct 12, 2021 | 37.17 | 38.56 | 36.42 | 38.09 | 38,910 | +0.96(+2.58%) |
Oct 11, 2021 | 36.70 | 37.57 | 36.61 | 37.13 | 21,956 | +0.72(+1.98%) |
Oct 08, 2021 | 36.55 | 37.16 | 36.38 | 36.41 | 30,177 | -0.26(-0.70%) |
Oct 07, 2021 | 34.78 | 36.79 | 34.71 | 36.66 | 54,496 | +1.80(+5.17%) |
Oct 06, 2021 | 35.20 | 35.68 | 34.63 | 34.86 | 41,731 | -0.65(-1.82%) |
Oct 05, 2021 | 35.73 | 36.24 | 35.34 | 35.51 | 68,444 | -0.05(-0.13%) |
Oct 04, 2021 | 36.12 | 36.66 | 35.40 | 35.55 | 36,431 | -0.48(-1.34%) |