Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.25 | 31.78 | 31.25 | 31.32 | 809,942 | +0.08(+0.26%) |
Sep 29, 2022 | 31.46 | 31.53 | 30.90 | 31.24 | 377,298 | -0.30(-0.95%) |
Sep 28, 2022 | 31.36 | 31.70 | 31.28 | 31.54 | 589,371 | +0.32(+1.02%) |
Sep 27, 2022 | 31.43 | 31.57 | 31.02 | 31.22 | 451,148 | +0.10(+0.32%) |
Sep 26, 2022 | 31.30 | 31.98 | 31.11 | 31.12 | 549,283 | -0.50(-1.58%) |
Sep 23, 2022 | 31.77 | 31.77 | 31.24 | 31.62 | 512,322 | -0.33(-1.03%) |
Sep 22, 2022 | 32.12 | 32.37 | 31.93 | 31.95 | 510,915 | -0.34(-1.05%) |
Sep 21, 2022 | 32.42 | 32.95 | 32.26 | 32.29 | 555,884 | -0.03(-0.09%) |
Sep 20, 2022 | 32.18 | 32.53 | 32.03 | 32.32 | 475,230 | -0.08(-0.25%) |
Sep 19, 2022 | 32.33 | 32.60 | 31.77 | 32.40 | 545,759 | -0.21(-0.64%) |
Sep 16, 2022 | 32.73 | 33.20 | 32.16 | 32.61 | 6,212,659 | -0.22(-0.67%) |
Sep 15, 2022 | 32.73 | 33.13 | 32.38 | 32.83 | 798,861 | -0.18(-0.55%) |
Sep 14, 2022 | 32.65 | 33.24 | 32.52 | 33.01 | 823,414 | +0.36(+1.10%) |
Sep 13, 2022 | 33.12 | 33.23 | 32.44 | 32.65 | 795,085 | -0.95(-2.83%) |
Sep 12, 2022 | 31.04 | 33.88 | 31.00 | 33.60 | 1,707,126 | +2.88(+9.38%) |
Sep 09, 2022 | 30.39 | 30.91 | 30.23 | 30.72 | 435,909 | +0.51(+1.69%) |
Sep 08, 2022 | 29.98 | 30.39 | 29.84 | 30.21 | 421,442 | +0.00(+0.00%) |
Sep 07, 2022 | 29.84 | 30.30 | 29.72 | 30.21 | 597,048 | +0.44(+1.48%) |
Sep 06, 2022 | 30.56 | 30.70 | 28.69 | 29.77 | 1,307,980 | -1.01(-3.28%) |
Sep 02, 2022 | 31.40 | 31.53 | 30.56 | 30.78 | 540,765 | -0.44(-1.41%) |
Sep 01, 2022 | 31.45 | 31.64 | 30.85 | 31.22 | 790,185 | -0.52(-1.64%) |
Aug 31, 2022 | 32.18 | 32.27 | 31.68 | 31.74 | 630,333 | -0.26(-0.81%) |
Aug 30, 2022 | 32.27 | 32.46 | 31.92 | 32.00 | 497,841 | -0.19(-0.59%) |
Aug 29, 2022 | 32.24 | 32.43 | 32.17 | 32.19 | 359,856 | -0.33(-1.01%) |
Aug 26, 2022 | 32.76 | 33.10 | 32.43 | 32.52 | 445,643 | -0.41(-1.25%) |
Aug 25, 2022 | 32.65 | 33.19 | 32.47 | 32.93 | 280,904 | +0.42(+1.29%) |
Aug 24, 2022 | 32.47 | 32.66 | 32.33 | 32.51 | 333,288 | +0.06(+0.18%) |
Aug 23, 2022 | 32.82 | 32.93 | 32.44 | 32.45 | 305,587 | -0.32(-0.98%) |
Aug 22, 2022 | 33.13 | 33.13 | 32.60 | 32.77 | 371,153 | -0.58(-1.74%) |
Aug 19, 2022 | 33.40 | 33.52 | 33.27 | 33.35 | 329,900 | -0.20(-0.60%) |
Aug 18, 2022 | 33.22 | 33.67 | 33.22 | 33.55 | 390,050 | +0.46(+1.39%) |
Aug 17, 2022 | 33.17 | 33.41 | 32.64 | 33.09 | 372,269 | -0.22(-0.66%) |
Aug 16, 2022 | 33.12 | 33.43 | 32.85 | 33.31 | 508,905 | +0.10(+0.30%) |
Aug 15, 2022 | 32.42 | 33.33 | 32.41 | 33.21 | 774,365 | +0.46(+1.40%) |
Aug 12, 2022 | 33.07 | 33.53 | 32.59 | 32.75 | 621,318 | -0.33(-1.00%) |
Aug 11, 2022 | 33.89 | 33.93 | 33.02 | 33.08 | 703,400 | -0.81(-2.39%) |
Aug 10, 2022 | 33.63 | 34.19 | 33.28 | 33.89 | 498,030 | +0.23(+0.68%) |
Aug 09, 2022 | 33.67 | 34.17 | 33.49 | 33.66 | 550,497 | -0.29(-0.85%) |
Aug 08, 2022 | 33.74 | 34.38 | 33.74 | 33.95 | 541,447 | +0.16(+0.47%) |
Aug 05, 2022 | 34.05 | 34.20 | 33.55 | 33.79 | 609,414 | -0.68(-1.97%) |
Aug 04, 2022 | 35.56 | 35.56 | 33.67 | 34.47 | 642,660 | -0.81(-2.30%) |
Aug 03, 2022 | 35.04 | 35.61 | 34.96 | 35.28 | 477,132 | +0.31(+0.89%) |
Aug 02, 2022 | 35.27 | 35.58 | 34.95 | 34.97 | 314,512 | -0.33(-0.93%) |
Aug 01, 2022 | 35.46 | 35.73 | 35.07 | 35.30 | 380,585 | -0.28(-0.79%) |
Jul 29, 2022 | 35.25 | 35.70 | 35.15 | 35.58 | 346,027 | +0.38(+1.08%) |
Jul 28, 2022 | 34.81 | 35.43 | 34.45 | 35.20 | 251,864 | +0.56(+1.62%) |
Jul 27, 2022 | 34.26 | 34.86 | 34.04 | 34.64 | 303,182 | +0.65(+1.91%) |
Jul 26, 2022 | 33.44 | 34.14 | 33.15 | 33.99 | 534,914 | +0.57(+1.71%) |
Jul 25, 2022 | 33.50 | 33.52 | 33.13 | 33.42 | 344,691 | +0.08(+0.24%) |
Jul 22, 2022 | 33.50 | 33.58 | 33.08 | 33.34 | 414,382 | -0.05(-0.15%) |
Jul 21, 2022 | 32.76 | 33.42 | 32.65 | 33.39 | 442,019 | +0.45(+1.37%) |
Jul 20, 2022 | 32.89 | 33.15 | 32.28 | 32.94 | 447,473 | +0.18(+0.55%) |
Jul 19, 2022 | 32.52 | 32.93 | 32.50 | 32.76 | 413,790 | +0.61(+1.90%) |
Jul 18, 2022 | 33.12 | 33.28 | 31.98 | 32.15 | 592,200 | -0.70(-2.13%) |
Jul 15, 2022 | 32.04 | 32.95 | 31.59 | 32.85 | 1,830,128 | +1.32(+4.19%) |
Jul 14, 2022 | 30.89 | 31.59 | 30.69 | 31.53 | 680,034 | +0.28(+0.90%) |
Jul 13, 2022 | 31.74 | 31.95 | 30.55 | 31.25 | 973,551 | -0.74(-2.31%) |
Jul 12, 2022 | 31.95 | 32.62 | 31.75 | 31.99 | 1,029,382 | +0.07(+0.22%) |
Jul 11, 2022 | 32.30 | 32.67 | 31.71 | 31.92 | 1,127,868 | -0.90(-2.74%) |
Jul 08, 2022 | 33.04 | 33.69 | 32.59 | 32.82 | 705,809 | -0.24(-0.73%) |
Jul 07, 2022 | 32.90 | 33.33 | 32.67 | 33.06 | 527,864 | +0.46(+1.41%) |
Jul 06, 2022 | 33.40 | 33.83 | 32.39 | 32.60 | 452,674 | -0.79(-2.37%) |
Jul 05, 2022 | 33.10 | 33.48 | 32.54 | 33.39 | 521,947 | -0.25(-0.74%) |
Jul 01, 2022 | 33.54 | 34.04 | 33.30 | 33.64 | 443,813 | -0.21(-0.62%) |
Jun 30, 2022 | 33.88 | 34.24 | 33.65 | 33.85 | 583,630 | -0.51(-1.48%) |
Jun 29, 2022 | 34.18 | 34.54 | 33.90 | 34.36 | 334,465 | +0.23(+0.67%) |
Jun 28, 2022 | 35.35 | 35.49 | 34.01 | 34.13 | 486,878 | -1.23(-3.48%) |
Jun 27, 2022 | 34.95 | 35.62 | 34.77 | 35.36 | 401,952 | +0.62(+1.78%) |
Jun 24, 2022 | 34.20 | 35.05 | 33.53 | 34.74 | 542,052 | +0.87(+2.57%) |
Jun 23, 2022 | 33.96 | 34.37 | 33.06 | 33.87 | 318,625 | -0.03(-0.09%) |
Jun 22, 2022 | 33.21 | 34.19 | 33.21 | 33.90 | 322,906 | +0.32(+0.95%) |
Jun 21, 2022 | 33.17 | 33.84 | 32.94 | 33.58 | 323,244 | +0.65(+1.97%) |
Jun 17, 2022 | 32.95 | 33.48 | 32.65 | 32.93 | 1,133,247 | +0.43(+1.32%) |
Jun 16, 2022 | 33.35 | 33.38 | 32.12 | 32.50 | 439,065 | -1.50(-4.41%) |
Jun 15, 2022 | 33.68 | 34.38 | 33.47 | 34.00 | 432,086 | +0.40(+1.19%) |
Jun 14, 2022 | 33.64 | 34.03 | 32.46 | 33.60 | 438,192 | +0.21(+0.63%) |
Jun 13, 2022 | 34.53 | 34.85 | 33.12 | 33.39 | 424,488 | -1.58(-4.52%) |
Jun 10, 2022 | 34.45 | 35.17 | 34.38 | 34.97 | 331,250 | +0.14(+0.40%) |
Jun 09, 2022 | 35.24 | 35.62 | 34.79 | 34.83 | 302,469 | -0.27(-0.77%) |
Jun 08, 2022 | 35.18 | 35.67 | 35.07 | 35.10 | 249,194 | -0.30(-0.85%) |
Jun 07, 2022 | 34.96 | 35.57 | 34.88 | 35.40 | 307,423 | +0.05(+0.14%) |
Jun 06, 2022 | 35.20 | 35.72 | 35.01 | 35.35 | 471,441 | -0.17(-0.48%) |
Jun 03, 2022 | 35.13 | 35.67 | 34.83 | 35.52 | 606,760 | +0.09(+0.25%) |
Jun 02, 2022 | 34.74 | 35.58 | 34.33 | 35.43 | 450,552 | +0.60(+1.72%) |
Jun 01, 2022 | 34.51 | 35.10 | 34.19 | 34.83 | 612,236 | +0.50(+1.46%) |
May 31, 2022 | 36.20 | 36.69 | 33.51 | 34.33 | 1,444,327 | -3.32(-8.82%) |
May 27, 2022 | 37.07 | 37.68 | 36.72 | 37.65 | 429,605 | +0.67(+1.81%) |
May 26, 2022 | 36.45 | 37.39 | 36.36 | 36.98 | 424,223 | +0.43(+1.18%) |
May 25, 2022 | 35.82 | 36.96 | 35.82 | 36.55 | 431,578 | +0.46(+1.27%) |
May 24, 2022 | 36.09 | 36.46 | 34.96 | 36.09 | 663,864 | +0.00(+0.00%) |
May 23, 2022 | 35.88 | 36.66 | 35.75 | 36.09 | 632,189 | +0.49(+1.38%) |
May 20, 2022 | 35.15 | 35.60 | 34.33 | 35.60 | 539,098 | +0.59(+1.69%) |
May 19, 2022 | 34.83 | 35.24 | 34.21 | 35.01 | 1,048,151 | -0.17(-0.48%) |
May 18, 2022 | 34.83 | 35.35 | 34.53 | 35.18 | 780,059 | +0.19(+0.54%) |
May 17, 2022 | 34.51 | 35.27 | 34.47 | 34.99 | 448,178 | +0.67(+1.95%) |
May 16, 2022 | 34.45 | 34.98 | 34.29 | 34.32 | 595,074 | -0.14(-0.41%) |
May 13, 2022 | 33.20 | 34.66 | 33.20 | 34.46 | 783,936 | +1.38(+4.17%) |
May 12, 2022 | 33.14 | 33.41 | 32.37 | 33.08 | 813,426 | -0.24(-0.72%) |
May 11, 2022 | 33.11 | 34.67 | 33.07 | 33.32 | 875,574 | -0.06(-0.18%) |
May 10, 2022 | 32.24 | 33.81 | 32.05 | 33.38 | 1,110,819 | +1.13(+3.50%) |
May 09, 2022 | 31.95 | 32.98 | 31.83 | 32.25 | 714,048 | -0.17(-0.52%) |
May 06, 2022 | 31.23 | 32.44 | 30.98 | 32.42 | 741,355 | +1.23(+3.94%) |
May 05, 2022 | 30.97 | 32.04 | 30.28 | 31.19 | 697,009 | -0.05(-0.16%) |
May 04, 2022 | 31.31 | 31.38 | 30.31 | 31.24 | 347,363 | +0.03(+0.10%) |
May 03, 2022 | 31.36 | 31.84 | 31.01 | 31.21 | 323,313 | -0.23(-0.73%) |
May 02, 2022 | 30.85 | 31.68 | 30.68 | 31.44 | 629,026 | +0.64(+2.08%) |
Apr 29, 2022 | 31.62 | 31.84 | 30.67 | 30.80 | 398,212 | -1.07(-3.36%) |
Apr 28, 2022 | 31.16 | 32.00 | 30.75 | 31.87 | 290,318 | +0.90(+2.91%) |
Apr 27, 2022 | 31.50 | 31.65 | 30.88 | 30.97 | 354,015 | -0.46(-1.46%) |
Apr 26, 2022 | 32.30 | 32.30 | 31.31 | 31.43 | 448,663 | -1.08(-3.32%) |
Apr 25, 2022 | 32.21 | 32.55 | 31.52 | 32.51 | 342,368 | +0.21(+0.65%) |
Apr 22, 2022 | 32.83 | 33.06 | 32.26 | 32.30 | 322,830 | -0.67(-2.03%) |
Apr 21, 2022 | 33.75 | 33.86 | 32.89 | 32.97 | 216,027 | -0.49(-1.46%) |
Apr 20, 2022 | 33.14 | 33.79 | 33.13 | 33.46 | 180,050 | +0.60(+1.83%) |
Apr 19, 2022 | 32.68 | 33.25 | 32.68 | 32.86 | 283,610 | +0.16(+0.49%) |
Apr 18, 2022 | 33.05 | 33.44 | 32.35 | 32.70 | 302,486 | -0.54(-1.62%) |
Apr 14, 2022 | 32.65 | 33.64 | 32.65 | 33.24 | 752,116 | +0.82(+2.53%) |
Apr 13, 2022 | 31.78 | 32.49 | 31.78 | 32.42 | 437,482 | +0.63(+1.98%) |
Apr 12, 2022 | 31.50 | 32.01 | 31.46 | 31.79 | 301,448 | +0.47(+1.50%) |
Apr 11, 2022 | 31.62 | 31.75 | 31.16 | 31.32 | 296,886 | -0.48(-1.51%) |
Apr 08, 2022 | 31.95 | 32.06 | 31.48 | 31.80 | 438,572 | +0.17(+0.54%) |
Apr 07, 2022 | 31.43 | 31.72 | 31.23 | 31.63 | 448,724 | +0.24(+0.76%) |
Apr 06, 2022 | 31.27 | 31.57 | 30.96 | 31.39 | 415,041 | -0.09(-0.29%) |
Apr 05, 2022 | 32.25 | 32.48 | 31.35 | 31.48 | 282,718 | -0.81(-2.51%) |
Apr 04, 2022 | 32.23 | 32.39 | 31.84 | 32.29 | 247,682 | +0.07(+0.22%) |
Apr 01, 2022 | 32.12 | 32.66 | 31.70 | 32.22 | 416,548 | +0.14(+0.44%) |
Mar 31, 2022 | 32.34 | 32.67 | 31.99 | 32.08 | 449,876 | -0.31(-0.96%) |
Mar 30, 2022 | 33.03 | 33.38 | 32.30 | 32.39 | 360,694 | -0.62(-1.88%) |
Mar 29, 2022 | 32.57 | 33.06 | 32.42 | 33.01 | 371,223 | +0.66(+2.04%) |
Mar 28, 2022 | 32.55 | 32.63 | 32.08 | 32.35 | 239,055 | -0.36(-1.10%) |
Mar 25, 2022 | 32.68 | 33.07 | 32.44 | 32.71 | 264,168 | +0.13(+0.40%) |
Mar 24, 2022 | 32.26 | 32.66 | 32.12 | 32.58 | 244,950 | +0.53(+1.65%) |
Mar 23, 2022 | 32.33 | 32.62 | 31.98 | 32.05 | 299,280 | -0.28(-0.87%) |
Mar 22, 2022 | 32.02 | 33.13 | 32.02 | 32.33 | 323,240 | +0.38(+1.19%) |
Mar 21, 2022 | 31.83 | 32.40 | 31.37 | 31.95 | 448,738 | +0.43(+1.36%) |
Mar 18, 2022 | 31.74 | 31.94 | 31.30 | 31.52 | 1,807,089 | -0.23(-0.72%) |
Mar 17, 2022 | 31.94 | 32.14 | 31.44 | 31.75 | 606,123 | -0.11(-0.35%) |
Mar 16, 2022 | 31.19 | 31.96 | 29.77 | 31.86 | 376,956 | +0.78(+2.51%) |
Mar 15, 2022 | 30.83 | 31.22 | 30.09 | 31.08 | 415,964 | +0.52(+1.70%) |
Mar 14, 2022 | 31.96 | 31.96 | 30.25 | 30.56 | 361,911 | -0.93(-2.95%) |
Mar 11, 2022 | 30.93 | 31.60 | 30.76 | 31.49 | 736,695 | +0.66(+2.14%) |
Mar 10, 2022 | 30.57 | 30.87 | 30.10 | 30.83 | 323,460 | -0.01(-0.03%) |
Mar 09, 2022 | 30.86 | 31.82 | 30.62 | 30.84 | 294,038 | +0.57(+1.88%) |
Mar 08, 2022 | 31.18 | 31.57 | 30.24 | 30.27 | 435,372 | -0.90(-2.89%) |
Mar 07, 2022 | 31.47 | 32.08 | 31.09 | 31.17 | 402,082 | -0.49(-1.55%) |
Mar 04, 2022 | 31.41 | 31.79 | 31.32 | 31.66 | 538,200 | -0.05(-0.16%) |
Mar 03, 2022 | 31.55 | 31.73 | 31.22 | 31.71 | 420,124 | +0.25(+0.79%) |
Mar 02, 2022 | 30.21 | 31.56 | 29.77 | 31.46 | 382,572 | +1.26(+4.17%) |
Mar 01, 2022 | 30.93 | 31.02 | 29.80 | 30.20 | 1,114,237 | -0.93(-2.99%) |
Feb 28, 2022 | 31.09 | 31.26 | 30.64 | 31.13 | 504,310 | -0.23(-0.73%) |
Feb 25, 2022 | 30.92 | 31.61 | 30.87 | 31.36 | 351,108 | +0.48(+1.55%) |
Feb 24, 2022 | 29.61 | 31.00 | 28.86 | 30.88 | 522,759 | +0.59(+1.95%) |
Feb 23, 2022 | 30.90 | 31.20 | 30.20 | 30.29 | 383,322 | -0.40(-1.30%) |
Feb 22, 2022 | 31.03 | 31.20 | 30.49 | 30.69 | 379,592 | -0.40(-1.29%) |
Feb 18, 2022 | 31.09 | 0 | -0.29(-0.92%) | |||
Feb 17, 2022 | 31.90 | 31.99 | 31.17 | 31.38 | 579,845 | -0.88(-2.73%) |
Feb 16, 2022 | 32.00 | 32.31 | 31.14 | 32.26 | 348,322 | +0.10(+0.31%) |
Feb 15, 2022 | 32.16 | 32.39 | 31.37 | 32.16 | 509,429 | +0.30(+0.94%) |
Feb 14, 2022 | 30.68 | 32.00 | 30.58 | 31.86 | 742,616 | +1.29(+4.22%) |
Feb 11, 2022 | 31.14 | 31.18 | 30.36 | 30.57 | 287,056 | -0.51(-1.64%) |
Feb 10, 2022 | 31.33 | 31.79 | 30.90 | 31.08 | 325,376 | -0.60(-1.89%) |
Feb 09, 2022 | 31.59 | 31.81 | 31.34 | 31.68 | 260,335 | +0.23(+0.73%) |
Feb 08, 2022 | 31.48 | 31.56 | 31.18 | 31.45 | 342,239 | +0.03(+0.10%) |
Feb 07, 2022 | 31.05 | 31.62 | 31.00 | 31.42 | 247,618 | +0.39(+1.26%) |
Feb 04, 2022 | 30.78 | 31.45 | 30.56 | 31.03 | 309,637 | +0.25(+0.81%) |
Feb 03, 2022 | 30.63 | 30.78 | 453,230 | -0.37(-1.19%) | ||
Feb 02, 2022 | 31.33 | 31.83 | 30.19 | 31.15 | 359,177 | -0.44(-1.39%) |
Feb 01, 2022 | 31.13 | 31.64 | 30.40 | 31.59 | 543,353 | +0.04(+0.13%) |
Jan 31, 2022 | 30.94 | 31.55 | 31.55 | 420,602 | +0.46(+1.48%) | |
Jan 28, 2022 | 31.57 | 31.70 | 30.18 | 31.09 | 431,431 | -0.31(-0.99%) |
Jan 27, 2022 | 30.00 | 31.72 | 29.64 | 31.40 | 628,508 | +2.06(+7.02%) |
Jan 26, 2022 | 29.99 | 30.32 | 29.07 | 29.34 | 451,280 | -0.46(-1.54%) |
Jan 25, 2022 | 30.13 | 30.16 | 29.31 | 29.80 | 364,641 | -0.64(-2.10%) |
Jan 24, 2022 | 29.75 | 30.49 | 29.18 | 30.44 | 474,337 | +0.33(+1.10%) |
Jan 21, 2022 | 30.50 | 31.05 | 29.95 | 30.11 | 669,043 | -0.38(-1.25%) |
Jan 20, 2022 | 30.72 | 31.52 | 30.41 | 30.49 | 433,592 | -0.11(-0.36%) |
Jan 19, 2022 | 30.95 | 31.17 | 30.58 | 30.60 | 459,090 | -0.35(-1.13%) |
Jan 18, 2022 | 31.33 | 31.87 | 30.82 | 30.95 | 343,066 | -0.67(-2.12%) |
Jan 14, 2022 | 31.62 | 0 | +0.30(+0.96%) | |||
Jan 13, 2022 | 31.98 | 32.18 | 31.21 | 31.32 | 199,323 | -0.44(-1.39%) |
Jan 12, 2022 | 32.15 | 32.32 | 31.71 | 31.76 | 356,658 | -0.26(-0.81%) |
Jan 11, 2022 | 31.77 | 32.06 | 31.14 | 32.02 | 315,257 | +0.23(+0.72%) |
Jan 10, 2022 | 31.23 | 31.81 | 30.94 | 31.79 | 320,773 | +0.47(+1.50%) |
Jan 07, 2022 | 32.11 | 32.25 | 31.26 | 31.32 | 264,636 | -0.80(-2.49%) |
Jan 06, 2022 | 32.20 | 32.55 | 32.09 | 32.12 | 218,760 | -0.12(-0.37%) |
Jan 05, 2022 | 33.94 | 33.94 | 32.14 | 32.24 | 404,671 | -0.66(-2.01%) |
Jan 04, 2022 | 33.26 | 33.57 | 32.32 | 32.90 | 317,625 | -0.47(-1.41%) |
Jan 03, 2022 | 33.21 | 33.67 | 32.87 | 33.37 | 328,315 | +0.29(+0.88%) |
Dec 31, 2021 | 33.41 | 33.86 | 33.04 | 33.08 | 225,146 | -0.27(-0.81%) |
Dec 30, 2021 | 33.87 | 33.97 | 33.34 | 33.35 | 218,134 | -0.59(-1.74%) |
Dec 29, 2021 | 33.78 | 34.05 | 32.22 | 33.94 | 202,195 | +0.21(+0.62%) |
Dec 28, 2021 | 33.86 | 33.90 | 31.96 | 33.73 | 186,276 | -0.23(-0.68%) |
Dec 27, 2021 | 33.35 | 33.99 | 33.15 | 33.96 | 194,454 | +0.73(+2.20%) |
Dec 23, 2021 | 33.51 | 33.67 | 33.20 | 33.23 | 369,275 | -0.07(-0.21%) |
Dec 22, 2021 | 32.71 | 33.64 | 32.25 | 33.30 | 225,411 | +0.42(+1.28%) |
Dec 21, 2021 | 32.43 | 32.98 | 32.14 | 32.88 | 435,524 | +0.78(+2.43%) |
Dec 20, 2021 | 31.93 | 32.23 | 31.22 | 32.10 | 585,456 | -0.36(-1.11%) |
Dec 17, 2021 | 31.91 | 32.84 | 31.65 | 32.46 | 1,663,478 | +0.50(+1.56%) |
Dec 16, 2021 | 33.09 | 33.14 | 31.71 | 31.96 | 429,169 | -1.02(-3.09%) |
Dec 15, 2021 | 31.88 | 32.98 | 31.76 | 32.98 | 475,802 | +1.02(+3.19%) |
Dec 14, 2021 | 31.96 | 32.79 | 31.75 | 31.96 | 316,293 | -0.25(-0.78%) |
Dec 13, 2021 | 31.93 | 32.77 | 31.71 | 32.21 | 442,171 | +0.18(+0.56%) |
Dec 10, 2021 | 32.13 | 32.56 | 31.70 | 32.03 | 342,087 | +0.13(+0.41%) |
Dec 09, 2021 | 31.34 | 32.03 | 31.34 | 31.90 | 515,767 | +0.46(+1.46%) |
Dec 08, 2021 | 31.27 | 31.75 | 30.99 | 31.44 | 356,999 | +0.27(+0.87%) |
Dec 07, 2021 | 30.60 | 31.38 | 30.46 | 31.17 | 503,680 | +0.78(+2.57%) |
Dec 06, 2021 | 29.92 | 30.51 | 29.13 | 30.39 | 430,268 | +0.76(+2.56%) |
Dec 03, 2021 | 29.62 | 29.73 | 29.23 | 29.63 | 447,606 | +0.08(+0.27%) |
Dec 02, 2021 | 29.00 | 29.75 | 28.74 | 29.55 | 604,849 | +0.70(+2.43%) |
Dec 01, 2021 | 30.37 | 30.57 | 28.83 | 28.85 | 698,238 | -1.05(-3.51%) |
Nov 30, 2021 | 30.06 | 30.17 | 29.60 | 29.90 | 459,020 | -0.27(-0.89%) |
Nov 29, 2021 | 30.12 | 30.46 | 29.81 | 30.17 | 581,306 | +0.06(+0.20%) |
Nov 26, 2021 | 30.13 | 30.28 | 29.62 | 30.11 | 288,986 | -0.78(-2.53%) |
Nov 24, 2021 | 30.90 | 31.13 | 30.71 | 30.89 | 298,575 | -0.13(-0.41%) |
Nov 23, 2021 | 30.61 | 31.05 | 30.45 | 31.02 | 605,993 | +0.24(+0.77%) |
Nov 22, 2021 | 30.73 | 31.30 | 30.72 | 30.78 | 524,013 | +0.05(+0.16%) |
Nov 19, 2021 | 31.42 | 31.50 | 30.65 | 30.73 | 440,419 | -0.86(-2.72%) |
Nov 18, 2021 | 31.66 | 31.73 | 31.48 | 31.59 | 507,295 | -0.08(-0.25%) |
Nov 17, 2021 | 32.03 | 32.20 | 31.65 | 31.67 | 468,228 | -0.54(-1.68%) |
Nov 16, 2021 | 32.01 | 32.35 | 31.89 | 32.21 | 477,214 | +0.06(+0.19%) |
Nov 15, 2021 | 32.80 | 32.84 | 32.00 | 32.15 | 569,135 | -0.09(-0.28%) |
Nov 12, 2021 | 32.88 | 32.88 | 32.23 | 32.24 | 372,573 | -0.51(-1.56%) |
Nov 11, 2021 | 32.46 | 33.06 | 32.29 | 32.75 | 333,411 | +0.28(+0.86%) |
Nov 10, 2021 | 32.25 | 32.47 | 691,106 | +0.03(+0.09%) | ||
Nov 09, 2021 | 32.56 | 33.46 | 32.30 | 32.44 | 1,235,476 | -1.02(-3.05%) |
Nov 08, 2021 | 34.00 | 34.35 | 33.26 | 33.46 | 861,794 | -0.48(-1.41%) |
Nov 05, 2021 | 33.64 | 34.33 | 33.31 | 33.94 | 914,568 | +0.82(+2.48%) |
Nov 04, 2021 | 33.06 | 34.87 | 32.41 | 33.12 | 16,146,628 | +0.07(+0.21%) |
Nov 03, 2021 | 31.81 | 33.54 | 31.48 | 33.05 | 1,733,148 | +1.08(+3.38%) |
Nov 02, 2021 | 30.21 | 32.40 | 30.02 | 31.97 | 2,201,868 | +3.69(+13.05%) |
Nov 01, 2021 | 27.08 | 28.42 | 27.36 | 28.28 | 326,963 | +1.22(+4.51%) |
Oct 29, 2021 | 26.70 | 27.28 | 26.65 | 27.06 | 345,901 | +0.25(+0.93%) |
Oct 28, 2021 | 26.72 | 26.72 | 26.71 | 26.81 | 286,158 | +0.13(+0.49%) |
Oct 27, 2021 | 26.67 | 27.02 | 26.67 | 26.68 | 281,071 | +0.04(+0.15%) |
Oct 26, 2021 | 26.86 | 26.62 | 26.64 | 349,334 | -0.14(-0.52%) | |
Oct 25, 2021 | 27.01 | 27.01 | 26.62 | 26.78 | 305,960 | -0.16(-0.59%) |
Oct 22, 2021 | 27.10 | 27.29 | 26.89 | 26.94 | 238,528 | -0.16(-0.59%) |
Oct 21, 2021 | 27.46 | 27.63 | 26.95 | 27.10 | 330,304 | -0.45(-1.63%) |
Oct 20, 2021 | 27.29 | 27.72 | 27.13 | 27.55 | 225,361 | +0.26(+0.95%) |
Oct 19, 2021 | 27.40 | 27.40 | 27.01 | 27.29 | 431,606 | -0.12(-0.44%) |
Oct 18, 2021 | 27.84 | 28.00 | 27.34 | 27.41 | 327,596 | -0.54(-1.93%) |
Oct 15, 2021 | 28.03 | 28.29 | 27.74 | 27.95 | 456,218 | +0.27(+0.98%) |
Oct 14, 2021 | 27.24 | 27.74 | 27.00 | 27.68 | 333,869 | +0.76(+2.82%) |
Oct 13, 2021 | 26.81 | 27.05 | 26.79 | 26.92 | 265,973 | +0.09(+0.34%) |
Oct 12, 2021 | 26.95 | 27.11 | 26.81 | 26.83 | 219,776 | -0.12(-0.45%) |
Oct 11, 2021 | 26.96 | 27.27 | 26.92 | 26.95 | 279,750 | -0.01(-0.04%) |
Oct 08, 2021 | 27.70 | 27.88 | 26.95 | 26.96 | 261,863 | -0.66(-2.39%) |
Oct 07, 2021 | 27.59 | 28.15 | 27.52 | 27.62 | 321,367 | +0.32(+1.17%) |
Oct 06, 2021 | 26.90 | 27.36 | 26.75 | 27.30 | 321,355 | +0.09(+0.33%) |
Oct 05, 2021 | 26.99 | 27.52 | 26.93 | 27.21 | 214,628 | +0.21(+0.78%) |
Oct 04, 2021 | 27.08 | 27.08 | 26.66 | 27.00 | 343,778 | -0.10(-0.37%) |