Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.62 | 34.78 | 33.55 | 33.91 | 741,146 | +0.14(+0.41%) |
Sep 29, 2022 | 33.85 | 34.06 | 33.10 | 33.77 | 572,136 | -0.61(-1.77%) |
Sep 28, 2022 | 33.71 | 34.56 | 33.30 | 34.38 | 806,302 | +0.85(+2.54%) |
Sep 27, 2022 | 33.01 | 33.58 | 32.65 | 33.53 | 614,335 | +1.05(+3.23%) |
Sep 26, 2022 | 32.58 | 33.46 | 32.46 | 32.48 | 663,610 | -0.13(-0.40%) |
Sep 23, 2022 | 32.37 | 32.65 | 31.88 | 32.61 | 655,093 | -0.25(-0.76%) |
Sep 22, 2022 | 33.56 | 33.75 | 32.60 | 32.86 | 634,497 | -0.92(-2.72%) |
Sep 21, 2022 | 34.58 | 34.87 | 33.74 | 33.78 | 649,297 | -0.49(-1.43%) |
Sep 20, 2022 | 34.23 | 34.66 | 34.02 | 34.27 | 463,979 | -0.32(-0.93%) |
Sep 19, 2022 | 33.44 | 34.68 | 33.39 | 34.59 | 586,474 | +0.59(+1.74%) |
Sep 16, 2022 | 34.66 | 34.66 | 33.64 | 34.00 | 1,413,465 | -1.18(-3.35%) |
Sep 15, 2022 | 34.84 | 35.74 | 34.84 | 35.18 | 821,330 | +0.07(+0.20%) |
Sep 14, 2022 | 35.29 | 35.29 | 34.31 | 35.11 | 687,150 | -0.02(-0.06%) |
Sep 13, 2022 | 35.44 | 35.99 | 35.03 | 35.13 | 733,920 | -1.18(-3.25%) |
Sep 12, 2022 | 35.52 | 36.34 | 35.47 | 36.31 | 506,750 | +0.85(+2.40%) |
Sep 09, 2022 | 35.00 | 35.62 | 34.91 | 35.46 | 549,906 | +0.80(+2.31%) |
Sep 08, 2022 | 34.58 | 34.91 | 34.13 | 34.66 | 643,990 | -0.20(-0.57%) |
Sep 07, 2022 | 33.87 | 34.96 | 33.85 | 34.86 | 569,396 | +1.07(+3.17%) |
Sep 06, 2022 | 33.95 | 34.13 | 33.30 | 33.79 | 609,780 | -0.10(-0.30%) |
Sep 02, 2022 | 34.32 | 34.67 | 33.69 | 33.89 | 532,894 | +0.04(+0.12%) |
Sep 01, 2022 | 33.99 | 34.08 | 33.26 | 33.85 | 454,049 | -0.32(-0.94%) |
Aug 31, 2022 | 34.55 | 34.55 | 33.85 | 34.17 | 914,413 | +0.40(+1.18%) |
Aug 30, 2022 | 33.97 | 34.17 | 33.43 | 33.77 | 518,378 | -0.05(-0.15%) |
Aug 29, 2022 | 33.74 | 34.25 | 33.74 | 33.82 | 373,234 | -0.34(-1.00%) |
Aug 26, 2022 | 34.74 | 34.99 | 33.99 | 34.16 | 759,806 | -0.80(-2.29%) |
Aug 25, 2022 | 34.87 | 35.16 | 34.60 | 34.96 | 473,229 | +0.36(+1.04%) |
Aug 24, 2022 | 34.10 | 34.76 | 34.00 | 34.60 | 513,127 | +0.39(+1.14%) |
Aug 23, 2022 | 34.86 | 34.86 | 33.81 | 34.21 | 937,055 | -0.76(-2.17%) |
Aug 22, 2022 | 35.60 | 35.60 | 34.94 | 34.97 | 598,936 | -0.84(-2.35%) |
Aug 19, 2022 | 36.74 | 36.74 | 35.55 | 35.81 | 688,404 | -1.25(-3.37%) |
Aug 18, 2022 | 36.88 | 37.23 | 36.68 | 37.06 | 587,279 | +0.18(+0.49%) |
Aug 17, 2022 | 36.99 | 37.36 | 36.64 | 36.88 | 459,024 | -0.64(-1.71%) |
Aug 16, 2022 | 37.33 | 37.79 | 37.16 | 37.52 | 575,410 | -0.20(-0.53%) |
Aug 15, 2022 | 37.87 | 38.64 | 37.57 | 37.72 | 697,475 | -0.51(-1.33%) |
Aug 12, 2022 | 37.48 | 38.27 | 37.31 | 38.23 | 607,695 | +1.14(+3.07%) |
Aug 11, 2022 | 38.84 | 39.16 | 36.91 | 37.09 | 1,388,500 | -1.45(-3.76%) |
Aug 10, 2022 | 38.32 | 38.91 | 37.99 | 38.54 | 942,856 | +0.65(+1.72%) |
Aug 09, 2022 | 37.58 | 38.21 | 37.04 | 37.89 | 1,181,829 | -0.20(-0.53%) |
Aug 08, 2022 | 38.42 | 38.93 | 37.80 | 38.09 | 1,424,214 | -0.17(-0.44%) |
Aug 05, 2022 | 37.00 | 39.09 | 36.56 | 38.26 | 3,189,215 | +5.94(+18.38%) |
Aug 04, 2022 | 32.79 | 33.18 | 32.05 | 32.32 | 804,587 | -0.46(-1.40%) |
Aug 03, 2022 | 31.60 | 32.96 | 31.60 | 32.78 | 855,647 | +1.31(+4.16%) |
Aug 02, 2022 | 30.90 | 31.80 | 30.88 | 31.47 | 470,127 | +0.29(+0.93%) |
Aug 01, 2022 | 30.32 | 31.36 | 29.98 | 31.18 | 420,506 | +0.52(+1.70%) |
Jul 29, 2022 | 30.95 | 30.95 | 30.28 | 30.66 | 528,667 | -0.38(-1.22%) |
Jul 28, 2022 | 30.73 | 31.21 | 30.28 | 31.04 | 475,149 | +0.17(+0.55%) |
Jul 27, 2022 | 29.50 | 31.02 | 29.50 | 30.87 | 640,654 | +1.53(+5.21%) |
Jul 26, 2022 | 30.21 | 30.36 | 29.29 | 29.34 | 512,318 | -1.09(-3.58%) |
Jul 25, 2022 | 30.34 | 30.76 | 30.15 | 30.43 | 689,500 | +0.00(+0.00%) |
Jul 22, 2022 | 30.80 | 31.42 | 30.23 | 30.43 | 787,640 | -1.19(-3.76%) |
Jul 21, 2022 | 31.19 | 31.64 | 30.88 | 31.62 | 481,247 | +0.24(+0.76%) |
Jul 20, 2022 | 30.50 | 31.44 | 30.36 | 31.38 | 744,316 | +0.96(+3.16%) |
Jul 19, 2022 | 28.92 | 30.48 | 28.92 | 30.42 | 1,128,820 | +1.95(+6.85%) |
Jul 18, 2022 | 28.14 | 28.84 | 28.10 | 28.47 | 821,993 | +0.74(+2.67%) |
Jul 15, 2022 | 27.10 | 27.76 | 26.28 | 27.73 | 839,895 | +0.91(+3.39%) |
Jul 14, 2022 | 26.70 | 27.01 | 26.49 | 26.82 | 799,217 | -0.14(-0.52%) |
Jul 13, 2022 | 26.80 | 27.16 | 26.52 | 26.96 | 547,003 | -0.40(-1.46%) |
Jul 12, 2022 | 27.77 | 28.31 | 27.09 | 27.36 | 793,314 | -0.28(-1.01%) |
Jul 11, 2022 | 27.79 | 27.97 | 27.27 | 27.64 | 610,764 | -0.42(-1.50%) |
Jul 08, 2022 | 28.45 | 28.82 | 27.97 | 28.06 | 765,871 | -0.63(-2.20%) |
Jul 07, 2022 | 29.16 | 29.40 | 28.66 | 28.69 | 640,275 | -0.18(-0.62%) |
Jul 06, 2022 | 29.04 | 29.52 | 28.52 | 28.87 | 584,720 | -0.35(-1.20%) |
Jul 05, 2022 | 27.33 | 29.23 | 27.11 | 29.22 | 942,564 | +1.36(+4.88%) |
Jul 01, 2022 | 27.61 | 28.40 | 27.46 | 27.86 | 701,407 | +0.09(+0.32%) |
Jun 30, 2022 | 28.16 | 28.29 | 27.25 | 27.77 | 778,666 | -0.70(-2.46%) |
Jun 29, 2022 | 28.67 | 28.73 | 27.83 | 28.47 | 771,800 | -0.11(-0.38%) |
Jun 28, 2022 | 29.69 | 30.20 | 28.49 | 28.58 | 1,400,599 | -1.00(-3.38%) |
Jun 27, 2022 | 30.52 | 30.67 | 29.45 | 29.58 | 988,262 | -0.75(-2.47%) |
Jun 24, 2022 | 29.44 | 30.39 | 29.35 | 30.33 | 1,550,347 | +1.39(+4.80%) |
Jun 23, 2022 | 28.46 | 28.97 | 28.21 | 28.94 | 781,637 | +0.59(+2.08%) |
Jun 22, 2022 | 28.31 | 29.07 | 28.25 | 28.35 | 830,090 | -0.24(-0.84%) |
Jun 21, 2022 | 28.80 | 29.26 | 28.22 | 28.59 | 972,242 | +0.12(+0.42%) |
Jun 17, 2022 | 27.83 | 28.62 | 27.51 | 28.47 | 12,622,562 | +1.02(+3.72%) |
Jun 16, 2022 | 28.11 | 28.36 | 27.38 | 27.45 | 1,340,683 | -1.38(-4.79%) |
Jun 15, 2022 | 28.00 | 29.20 | 28.00 | 28.83 | 975,079 | +1.05(+3.78%) |
Jun 14, 2022 | 27.81 | 28.17 | 27.25 | 27.78 | 824,839 | +0.15(+0.54%) |
Jun 13, 2022 | 28.69 | 29.13 | 27.40 | 27.63 | 935,927 | -1.98(-6.69%) |
Jun 10, 2022 | 30.39 | 30.95 | 29.47 | 29.61 | 780,558 | -1.43(-4.61%) |
Jun 09, 2022 | 31.53 | 31.88 | 30.70 | 31.04 | 715,187 | -0.65(-2.05%) |
Jun 08, 2022 | 31.41 | 31.99 | 31.20 | 31.69 | 564,455 | +0.27(+0.86%) |
Jun 07, 2022 | 30.87 | 31.73 | 30.77 | 31.42 | 761,627 | +0.08(+0.26%) |
Jun 06, 2022 | 30.35 | 32.12 | 30.35 | 31.34 | 1,455,118 | +1.42(+4.75%) |
Jun 03, 2022 | 30.41 | 30.41 | 29.48 | 29.92 | 552,433 | -0.88(-2.86%) |
Jun 02, 2022 | 29.34 | 30.87 | 29.26 | 30.80 | 768,247 | +1.66(+5.70%) |
Jun 01, 2022 | 29.41 | 29.80 | 28.44 | 29.14 | 961,586 | -0.27(-0.92%) |
May 31, 2022 | 30.26 | 30.61 | 29.27 | 29.41 | 730,201 | -1.04(-3.42%) |
May 27, 2022 | 29.63 | 30.67 | 29.62 | 30.45 | 714,225 | +0.98(+3.33%) |
May 26, 2022 | 28.37 | 29.60 | 28.10 | 29.47 | 860,996 | +1.47(+5.25%) |
May 25, 2022 | 26.42 | 28.22 | 26.42 | 28.00 | 874,293 | +1.26(+4.71%) |
May 24, 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 686,582 | -1.74(-6.11%) |
May 23, 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 862,192 | -1.14(-3.85%) |
May 20, 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 533,062 | +0.15(+0.51%) |
May 19, 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 634,896 | -0.02(-0.07%) |
May 18, 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 575,155 | -0.88(-2.90%) |
May 17, 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 486,461 | +1.07(+3.65%) |
May 16, 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 671,574 | -0.28(-0.95%) |
May 13, 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 681,010 | +0.96(+3.35%) |
May 12, 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 886,129 | +0.28(+0.99%) |
May 11, 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 1,100,376 | -1.09(-3.70%) |
May 10, 2022 | 30.10 | 30.27 | 27.95 | 29.43 | 1,515,682 | -0.08(-0.27%) |
May 09, 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 714,609 | -1.33(-4.31%) |
May 06, 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 945,092 | -1.40(-4.34%) |
May 05, 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 817,754 | -1.71(-5.04%) |
May 04, 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 735,082 | +0.23(+0.68%) |
May 03, 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 614,190 | +0.55(+1.66%) |
May 02, 2022 | 32.50 | 33.21 | 32.12 | 33.17 | 507,659 | +0.64(+1.97%) |
Apr 29, 2022 | 33.23 | 33.95 | 32.42 | 32.53 | 479,758 | -1.14(-3.39%) |
Apr 28, 2022 | 32.88 | 33.88 | 32.30 | 33.67 | 513,055 | +1.39(+4.31%) |
Apr 27, 2022 | 32.67 | 33.22 | 32.11 | 32.28 | 542,451 | -0.59(-1.79%) |
Apr 26, 2022 | 33.72 | 33.80 | 32.70 | 32.87 | 488,828 | -1.27(-3.72%) |
Apr 25, 2022 | 32.37 | 34.16 | 32.37 | 34.14 | 544,292 | +1.53(+4.69%) |
Apr 22, 2022 | 33.59 | 34.02 | 32.50 | 32.61 | 635,413 | -1.25(-3.69%) |
Apr 21, 2022 | 34.77 | 35.19 | 33.62 | 33.86 | 476,643 | -0.67(-1.94%) |
Apr 20, 2022 | 35.40 | 35.50 | 34.48 | 34.53 | 506,978 | -0.56(-1.60%) |
Apr 19, 2022 | 34.60 | 35.58 | 34.32 | 35.09 | 437,794 | +0.49(+1.42%) |
Apr 18, 2022 | 34.24 | 34.89 | 34.08 | 34.60 | 435,367 | +0.22(+0.64%) |
Apr 14, 2022 | 34.70 | 35.06 | 34.37 | 34.38 | 609,073 | -0.08(-0.23%) |
Apr 13, 2022 | 34.20 | 34.78 | 34.20 | 34.46 | 364,425 | +0.25(+0.73%) |
Apr 12, 2022 | 34.60 | 34.96 | 34.05 | 34.21 | 410,157 | +0.24(+0.71%) |
Apr 11, 2022 | 33.56 | 34.31 | 33.27 | 33.97 | 580,659 | +0.16(+0.47%) |
Apr 08, 2022 | 33.91 | 34.31 | 33.56 | 33.81 | 346,570 | -0.24(-0.70%) |
Apr 07, 2022 | 34.02 | 34.37 | 33.18 | 34.05 | 558,091 | +0.03(+0.09%) |
Apr 06, 2022 | 34.29 | 34.61 | 33.73 | 34.02 | 520,627 | -0.93(-2.66%) |
Apr 05, 2022 | 35.00 | 35.42 | 34.60 | 34.95 | 454,329 | -0.24(-0.68%) |
Apr 04, 2022 | 34.47 | 35.71 | 34.47 | 35.19 | 529,686 | +0.92(+2.68%) |
Apr 01, 2022 | 34.19 | 34.81 | 33.86 | 34.27 | 603,410 | +0.16(+0.47%) |
Mar 31, 2022 | 34.81 | 35.05 | 34.08 | 34.11 | 532,060 | -0.65(-1.87%) |
Mar 30, 2022 | 35.68 | 35.98 | 34.67 | 34.76 | 484,999 | -1.14(-3.18%) |
Mar 29, 2022 | 34.87 | 35.99 | 34.87 | 35.90 | 491,985 | +1.23(+3.55%) |
Mar 28, 2022 | 34.54 | 35.03 | 34.42 | 34.67 | 451,717 | -0.10(-0.29%) |
Mar 25, 2022 | 35.20 | 35.29 | 34.39 | 34.77 | 370,267 | -0.33(-0.94%) |
Mar 24, 2022 | 34.57 | 35.14 | 34.33 | 35.10 | 283,660 | +0.62(+1.80%) |
Mar 23, 2022 | 34.39 | 34.97 | 34.23 | 34.48 | 396,894 | -0.32(-0.92%) |
Mar 22, 2022 | 34.21 | 35.11 | 34.21 | 34.80 | 498,231 | +0.61(+1.78%) |
Mar 21, 2022 | 34.39 | 34.40 | 33.67 | 34.19 | 342,340 | -0.27(-0.78%) |
Mar 18, 2022 | 34.65 | 34.99 | 34.37 | 34.46 | 715,800 | -0.22(-0.63%) |
Mar 17, 2022 | 33.75 | 34.69 | 33.52 | 34.68 | 499,890 | +0.65(+1.91%) |
Mar 16, 2022 | 33.33 | 34.09 | 32.91 | 34.03 | 564,686 | +1.08(+3.28%) |
Mar 15, 2022 | 31.44 | 32.97 | 31.43 | 32.95 | 644,928 | +1.80(+5.78%) |
Mar 14, 2022 | 31.78 | 32.18 | 30.77 | 31.15 | 760,222 | -0.74(-2.32%) |
Mar 11, 2022 | 33.32 | 33.32 | 31.84 | 31.89 | 611,133 | -1.04(-3.16%) |
Mar 10, 2022 | 31.42 | 32.98 | 32.93 | 1,518,109 | +0.81(+2.52%) | |
Mar 09, 2022 | 31.86 | 32.52 | 31.61 | 32.12 | 1,007,434 | +1.02(+3.28%) |
Mar 08, 2022 | 30.63 | 31.90 | 30.19 | 31.10 | 1,819,532 | +0.40(+1.30%) |
Mar 07, 2022 | 32.66 | 32.73 | 30.67 | 30.70 | 725,893 | -1.87(-5.74%) |
Mar 04, 2022 | 32.96 | 33.40 | 32.03 | 32.57 | 971,663 | -0.66(-1.99%) |
Mar 03, 2022 | 34.52 | 34.52 | 32.83 | 33.23 | 687,061 | -1.15(-3.34%) |
Mar 02, 2022 | 34.62 | 34.71 | 33.80 | 34.38 | 1,014,724 | +0.30(+0.88%) |
Mar 01, 2022 | 33.91 | 34.97 | 33.83 | 34.08 | 1,004,250 | +0.19(+0.56%) |
Feb 28, 2022 | 33.64 | 34.48 | 33.50 | 33.89 | 623,883 | -0.36(-1.05%) |
Feb 25, 2022 | 34.14 | 34.30 | 33.66 | 34.25 | 727,047 | +0.04(+0.12%) |
Feb 24, 2022 | 32.20 | 34.23 | 32.18 | 34.21 | 1,027,613 | +0.85(+2.55%) |
Feb 23, 2022 | 34.21 | 34.50 | 33.29 | 33.36 | 741,283 | -0.87(-2.54%) |
Feb 22, 2022 | 34.91 | 35.00 | 33.59 | 34.23 | 743,689 | -0.98(-2.78%) |
Feb 18, 2022 | 35.21 | 0 | -0.20(-0.56%) | |||
Feb 17, 2022 | 35.92 | 36.28 | 35.40 | 35.41 | 502,434 | -1.02(-2.80%) |
Feb 16, 2022 | 36.36 | 36.73 | 35.78 | 36.43 | 500,316 | -0.36(-0.98%) |
Feb 15, 2022 | 36.38 | 36.89 | 35.96 | 36.79 | 629,403 | +0.87(+2.42%) |
Feb 14, 2022 | 35.53 | 36.90 | 35.12 | 35.92 | 681,743 | -0.01(-0.03%) |
Feb 11, 2022 | 36.25 | 38.26 | 35.58 | 35.93 | 3,029,389 | +1.42(+4.11%) |
Feb 10, 2022 | 35.03 | 35.42 | 34.22 | 34.51 | 946,962 | -1.05(-2.95%) |
Feb 09, 2022 | 35.20 | 35.58 | 34.73 | 35.56 | 526,989 | +0.88(+2.54%) |
Feb 08, 2022 | 33.81 | 34.73 | 33.81 | 34.68 | 397,219 | +0.67(+1.97%) |
Feb 07, 2022 | 34.48 | 34.68 | 33.58 | 34.01 | 595,383 | -0.45(-1.31%) |
Feb 04, 2022 | 32.94 | 34.80 | 32.94 | 34.46 | 770,899 | +1.35(+4.08%) |
Feb 03, 2022 | 33.67 | 32.89 | 33.11 | 1,183,124 | -1.38(-4.00%) | |
Feb 02, 2022 | 34.45 | 34.77 | 33.88 | 34.49 | 550,182 | -0.23(-0.66%) |
Feb 01, 2022 | 34.63 | 34.83 | 34.02 | 34.72 | 347,430 | +0.18(+0.52%) |
Jan 31, 2022 | 32.89 | 34.59 | 34.54 | 654,146 | +1.49(+4.51%) | |
Jan 28, 2022 | 32.35 | 33.06 | 31.87 | 33.05 | 561,790 | +0.75(+2.32%) |
Jan 27, 2022 | 33.35 | 33.68 | 32.18 | 32.30 | 683,805 | -0.78(-2.36%) |
Jan 26, 2022 | 33.70 | 34.22 | 32.58 | 33.08 | 879,659 | +0.05(+0.15%) |
Jan 25, 2022 | 32.98 | 33.57 | 32.42 | 33.03 | 624,531 | -0.56(-1.67%) |
Jan 24, 2022 | 31.78 | 33.66 | 31.60 | 33.59 | 961,499 | +1.00(+3.07%) |
Jan 21, 2022 | 34.00 | 34.11 | 32.56 | 32.59 | 875,504 | -1.66(-4.85%) |
Jan 20, 2022 | 35.47 | 35.95 | 34.16 | 34.25 | 730,357 | -0.92(-2.62%) |
Jan 19, 2022 | 34.44 | 35.33 | 34.27 | 35.17 | 852,365 | +0.81(+2.36%) |
Jan 18, 2022 | 35.03 | 35.75 | 34.25 | 34.36 | 623,565 | -1.24(-3.48%) |
Jan 14, 2022 | 35.60 | 0 | +0.14(+0.39%) | |||
Jan 13, 2022 | 35.93 | 36.35 | 35.26 | 35.46 | 425,947 | -0.29(-0.81%) |
Jan 12, 2022 | 36.59 | 36.87 | 35.58 | 35.75 | 406,215 | -0.60(-1.65%) |
Jan 11, 2022 | 35.58 | 36.83 | 35.22 | 36.35 | 596,220 | +0.61(+1.71%) |
Jan 10, 2022 | 35.16 | 35.84 | 34.56 | 35.74 | 586,172 | +0.44(+1.25%) |
Jan 07, 2022 | 35.37 | 36.02 | 34.99 | 35.30 | 427,325 | -0.40(-1.12%) |
Jan 06, 2022 | 35.42 | 36.53 | 35.31 | 35.70 | 394,716 | +0.40(+1.13%) |
Jan 05, 2022 | 36.75 | 37.33 | 35.25 | 35.30 | 564,693 | -1.48(-4.02%) |
Jan 04, 2022 | 37.06 | 37.68 | 36.27 | 36.78 | 567,299 | -0.14(-0.38%) |
Jan 03, 2022 | 36.40 | 37.33 | 36.24 | 36.92 | 568,831 | +0.68(+1.88%) |
Dec 31, 2021 | 36.30 | 36.81 | 36.17 | 36.24 | 295,812 | -0.24(-0.66%) |
Dec 30, 2021 | 36.49 | 37.31 | 36.31 | 36.48 | 338,082 | -0.03(-0.08%) |
Dec 29, 2021 | 36.82 | 37.22 | 36.32 | 36.51 | 323,232 | -0.39(-1.06%) |
Dec 28, 2021 | 37.00 | 37.47 | 36.68 | 36.90 | 321,962 | -0.31(-0.83%) |
Dec 27, 2021 | 37.20 | 37.49 | 36.80 | 37.21 | 329,658 | +0.08(+0.22%) |
Dec 23, 2021 | 36.55 | 37.48 | 36.31 | 37.13 | 399,420 | +0.55(+1.50%) |
Dec 22, 2021 | 36.15 | 36.79 | 36.01 | 36.58 | 397,518 | +0.21(+0.58%) |
Dec 21, 2021 | 34.93 | 36.50 | 34.93 | 36.37 | 570,820 | +1.80(+5.21%) |
Dec 20, 2021 | 34.49 | 34.93 | 33.91 | 34.57 | 781,726 | -0.52(-1.48%) |
Dec 17, 2021 | 34.01 | 35.46 | 33.85 | 35.09 | 1,012,303 | +0.75(+2.18%) |
Dec 16, 2021 | 35.80 | 35.80 | 34.22 | 34.34 | 836,447 | -1.15(-3.24%) |
Dec 15, 2021 | 34.96 | 35.59 | 33.89 | 35.49 | 896,266 | +0.15(+0.42%) |
Dec 14, 2021 | 35.18 | 35.70 | 34.99 | 35.34 | 482,207 | -0.19(-0.53%) |
Dec 13, 2021 | 35.79 | 36.13 | 34.92 | 35.53 | 550,682 | -0.51(-1.42%) |
Dec 10, 2021 | 36.83 | 37.25 | 35.44 | 36.04 | 987,278 | -0.50(-1.37%) |
Dec 09, 2021 | 37.13 | 37.74 | 36.51 | 36.54 | 463,043 | -0.73(-1.96%) |
Dec 08, 2021 | 36.75 | 37.67 | 36.51 | 37.27 | 390,780 | +0.77(+2.11%) |
Dec 07, 2021 | 36.11 | 36.95 | 36.03 | 36.50 | 577,919 | +1.07(+3.02%) |
Dec 06, 2021 | 34.74 | 35.94 | 34.50 | 35.43 | 741,045 | +1.08(+3.14%) |
Dec 03, 2021 | 35.05 | 35.22 | 33.88 | 34.35 | 1,048,694 | -0.49(-1.41%) |
Dec 02, 2021 | 34.00 | 35.13 | 34.00 | 34.84 | 699,068 | +1.00(+2.96%) |
Dec 01, 2021 | 34.35 | 35.97 | 33.81 | 33.84 | 1,284,869 | -0.44(-1.28%) |
Nov 30, 2021 | 35.42 | 35.95 | 34.25 | 34.28 | 1,530,615 | -1.67(-4.65%) |
Nov 29, 2021 | 36.18 | 36.49 | 35.12 | 35.95 | 1,630,365 | +0.45(+1.27%) |
Nov 26, 2021 | 34.21 | 35.69 | 34.00 | 35.50 | 1,272,177 | -0.38(-1.06%) |
Nov 24, 2021 | 35.75 | 36.58 | 35.53 | 35.88 | 426,686 | -0.30(-0.83%) |
Nov 23, 2021 | 36.12 | 36.54 | 35.45 | 36.18 | 781,551 | -0.31(-0.85%) |
Nov 22, 2021 | 36.85 | 37.24 | 35.97 | 36.49 | 702,348 | -0.13(-0.35%) |
Nov 19, 2021 | 37.88 | 38.12 | 36.58 | 36.62 | 607,703 | -1.49(-3.91%) |
Nov 18, 2021 | 39.22 | 38.45 | 38.13 | 38.11 | 616,431 | -0.86(-2.21%) |
Nov 17, 2021 | 38.93 | 39.43 | 38.67 | 38.97 | 729,207 | -0.32(-0.81%) |
Nov 16, 2021 | 38.61 | 39.30 | 38.12 | 39.29 | 553,076 | +0.68(+1.76%) |
Nov 15, 2021 | 38.50 | 38.96 | 38.31 | 38.61 | 538,158 | +0.23(+0.60%) |
Nov 12, 2021 | 38.46 | 38.84 | 38.19 | 38.38 | 315,977 | +0.11(+0.29%) |
Nov 11, 2021 | 38.37 | 39.12 | 38.09 | 38.27 | 463,083 | +0.28(+0.74%) |
Nov 10, 2021 | 38.51 | 37.83 | 37.99 | 644,091 | -0.90(-2.31%) | |
Nov 09, 2021 | 39.94 | 40.05 | 38.82 | 38.89 | 670,422 | -1.09(-2.73%) |
Nov 08, 2021 | 38.59 | 40.38 | 38.55 | 39.98 | 946,258 | +1.78(+4.66%) |
Nov 05, 2021 | 40.90 | 41.28 | 37.38 | 38.20 | 1,519,195 | -1.69(-4.24%) |
Nov 04, 2021 | 39.50 | 40.40 | 39.34 | 39.89 | 878,593 | +0.44(+1.12%) |
Nov 03, 2021 | 38.96 | 39.74 | 38.42 | 39.45 | 505,631 | +0.33(+0.84%) |
Nov 02, 2021 | 39.95 | 40.61 | 38.90 | 39.12 | 792,801 | -0.70(-1.76%) |
Nov 01, 2021 | 38.65 | 39.87 | 38.63 | 39.82 | 678,568 | +1.19(+3.08%) |
Oct 29, 2021 | 39.06 | 39.45 | 38.21 | 38.63 | 526,610 | -0.70(-1.78%) |
Oct 28, 2021 | 38.92 | 39.43 | 38.54 | 39.33 | 648,406 | +0.69(+1.79%) |
Oct 27, 2021 | 38.87 | 39.36 | 38.52 | 38.64 | 453,624 | -0.56(-1.43%) |
Oct 26, 2021 | 39.43 | 39.17 | 39.20 | 372,626 | +0.00(+0.00%) | |
Oct 25, 2021 | 38.34 | 39.28 | 37.96 | 39.20 | 407,900 | +0.70(+1.82%) |
Oct 22, 2021 | 39.25 | 39.39 | 37.91 | 38.50 | 627,723 | -1.00(-2.53%) |
Oct 21, 2021 | 39.39 | 39.99 | 39.08 | 39.50 | 288,713 | +0.11(+0.28%) |
Oct 20, 2021 | 40.32 | 40.32 | 39.25 | 39.39 | 359,366 | -0.93(-2.31%) |
Oct 19, 2021 | 39.76 | 40.80 | 39.37 | 40.32 | 572,702 | +0.56(+1.41%) |
Oct 18, 2021 | 39.47 | 39.96 | 39.31 | 39.76 | 311,625 | +0.05(+0.13%) |
Oct 15, 2021 | 40.19 | 40.21 | 39.50 | 39.71 | 489,033 | -0.03(-0.08%) |
Oct 14, 2021 | 38.83 | 39.79 | 38.48 | 39.74 | 545,751 | +1.65(+4.33%) |
Oct 13, 2021 | 37.99 | 38.69 | 37.88 | 38.09 | 451,936 | +0.06(+0.16%) |
Oct 12, 2021 | 38.49 | 38.73 | 37.89 | 38.03 | 714,445 | -0.33(-0.86%) |
Oct 11, 2021 | 39.18 | 39.37 | 38.30 | 38.36 | 433,861 | -0.48(-1.24%) |
Oct 08, 2021 | 38.83 | 39.57 | 38.75 | 38.84 | 390,253 | +0.03(+0.08%) |
Oct 07, 2021 | 39.00 | 39.74 | 38.71 | 38.81 | 693,796 | +0.20(+0.52%) |
Oct 06, 2021 | 37.53 | 38.96 | 37.53 | 38.61 | 405,112 | +0.40(+1.05%) |
Oct 05, 2021 | 38.98 | 39.05 | 38.09 | 38.21 | 1,020,491 | -0.51(-1.32%) |
Oct 04, 2021 | 39.98 | 40.53 | 38.63 | 38.72 | 846,421 | -1.03(-2.59%) |