Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.05 | 37.05 | 36.79 | 36.82 | 2,016,213 | -0.43(-1.16%) |
Oct 28, 2022 | 37.02 | 37.29 | 37.02 | 37.25 | 3,657,579 | +0.22(+0.58%) |
Oct 27, 2022 | 36.85 | 37.10 | 36.77 | 37.04 | 5,793,348 | +0.27(+0.74%) |
Oct 26, 2022 | 36.62 | 36.88 | 36.60 | 36.77 | 3,637,547 | +0.07(+0.20%) |
Oct 25, 2022 | 36.51 | 36.73 | 36.50 | 36.69 | 7,833,604 | +0.21(+0.57%) |
Oct 24, 2022 | 36.51 | 36.55 | 36.33 | 36.49 | 5,023,787 | +0.05(+0.15%) |
Oct 21, 2022 | 36.19 | 36.50 | 36.12 | 36.43 | 11,304,576 | +0.23(+0.62%) |
Oct 20, 2022 | 36.47 | 36.60 | 36.13 | 36.21 | 44,941,776 | -0.07(-0.20%) |
Oct 19, 2022 | 36.39 | 36.43 | 36.19 | 36.28 | 1,779,269 | -0.23(-0.62%) |
Oct 18, 2022 | 36.61 | 36.65 | 36.37 | 36.51 | 2,575,064 | +0.19(+0.52%) |
Oct 17, 2022 | 36.23 | 36.39 | 36.21 | 36.32 | 1,688,854 | +0.34(+0.95%) |
Oct 14, 2022 | 36.23 | 36.32 | 35.90 | 35.97 | 7,367,274 | -0.10(-0.27%) |
Oct 13, 2022 | 35.60 | 36.15 | 35.60 | 36.07 | 1,898,165 | +0.03(+0.08%) |
Oct 12, 2022 | 35.99 | 36.12 | 35.97 | 36.05 | 2,821,842 | +0.07(+0.20%) |
Oct 11, 2022 | 36.01 | 36.20 | 35.91 | 35.97 | 1,533,846 | +0.11(+0.30%) |
Oct 10, 2022 | 36.23 | 36.23 | 35.74 | 35.87 | 2,174,069 | -0.37(-1.02%) |
Oct 07, 2022 | 36.41 | 36.45 | 36.21 | 36.23 | 2,035,503 | -0.26(-0.72%) |
Oct 06, 2022 | 36.59 | 36.67 | 36.49 | 36.50 | 2,080,506 | -0.12(-0.32%) |
Oct 05, 2022 | 36.45 | 36.66 | 36.32 | 36.61 | 2,252,803 | +0.01(+0.02%) |
Oct 04, 2022 | 36.40 | 36.62 | 36.40 | 36.60 | 1,243,139 | +0.47(+1.30%) |
Oct 03, 2022 | 35.99 | 36.16 | 35.96 | 36.14 | 2,122,858 | +0.32(+0.89%) |
Sep 30, 2022 | 35.92 | 36.11 | 35.76 | 35.82 | 2,196,292 | -0.12(-0.32%) |
Sep 29, 2022 | 35.90 | 35.98 | 35.75 | 35.93 | 2,028,880 | -0.19(-0.52%) |
Sep 28, 2022 | 35.90 | 36.18 | 35.81 | 36.12 | 2,231,074 | +0.41(+1.16%) |
Sep 27, 2022 | 35.96 | 35.99 | 35.63 | 35.71 | 2,865,051 | -0.04(-0.10%) |
Sep 26, 2022 | 36.01 | 36.09 | 35.74 | 35.75 | 1,886,352 | -0.30(-0.85%) |
Sep 23, 2022 | 36.22 | 36.26 | 35.97 | 36.05 | 1,785,182 | -0.31(-0.86%) |
Sep 22, 2022 | 36.51 | 36.51 | 36.30 | 36.36 | 1,375,788 | -0.19(-0.52%) |
Sep 21, 2022 | 36.68 | 36.81 | 36.41 | 36.55 | 3,241,256 | -0.04(-0.10%) |
Sep 20, 2022 | 36.71 | 36.71 | 36.57 | 36.59 | 1,025,562 | -0.26(-0.71%) |
Sep 19, 2022 | 36.65 | 36.87 | 36.62 | 36.85 | 1,539,591 | +0.12(+0.32%) |
Sep 16, 2022 | 36.45 | 36.73 | 36.39 | 36.73 | 2,509,424 | +0.08(+0.22%) |
Sep 15, 2022 | 36.74 | 36.79 | 36.63 | 36.65 | 1,395,230 | -0.10(-0.27%) |
Sep 14, 2022 | 36.79 | 37.00 | 36.74 | 36.75 | 2,965,653 | +0.00(+0.00%) |
Sep 13, 2022 | 36.99 | 37.06 | 36.74 | 36.75 | 1,427,994 | -0.62(-1.66%) |
Sep 12, 2022 | 37.36 | 37.40 | 37.23 | 37.37 | 4,220,279 | +0.13(+0.34%) |
Sep 09, 2022 | 37.32 | 37.41 | 37.19 | 37.24 | 877,474 | +0.09(+0.24%) |
Sep 08, 2022 | 36.95 | 37.19 | 36.88 | 37.15 | 1,999,909 | +0.11(+0.29%) |
Sep 07, 2022 | 36.69 | 37.05 | 36.69 | 37.05 | 1,270,673 | +0.40(+1.10%) |
Sep 06, 2022 | 36.76 | 36.76 | 36.55 | 36.64 | 1,594,049 | -0.05(-0.15%) |
Sep 02, 2022 | 36.92 | 37.00 | 36.66 | 36.70 | 1,057,725 | -0.02(-0.05%) |
Sep 01, 2022 | 36.59 | 36.72 | 36.41 | 36.71 | 2,151,785 | +0.13(+0.35%) |
Aug 31, 2022 | 36.81 | 36.81 | 36.55 | 36.58 | 3,089,153 | -0.19(-0.51%) |
Aug 30, 2022 | 37.00 | 37.00 | 36.63 | 36.77 | 1,565,688 | -0.17(-0.46%) |
Aug 29, 2022 | 36.93 | 37.04 | 36.86 | 36.94 | 2,364,089 | -0.07(-0.19%) |
Aug 26, 2022 | 37.53 | 37.53 | 37.00 | 37.01 | 2,537,064 | -0.45(-1.19%) |
Aug 25, 2022 | 37.34 | 37.49 | 37.29 | 37.46 | 1,368,420 | +0.20(+0.53%) |
Aug 24, 2022 | 37.25 | 37.33 | 37.20 | 37.26 | 1,003,995 | +0.04(+0.12%) |
Aug 23, 2022 | 37.15 | 37.27 | 37.05 | 37.22 | 2,186,661 | +0.12(+0.31%) |
Aug 22, 2022 | 37.24 | 37.25 | 37.09 | 37.10 | 1,831,539 | -0.32(-0.86%) |
Aug 19, 2022 | 37.60 | 37.60 | 37.41 | 37.42 | 4,438,393 | -0.29(-0.76%) |
Aug 18, 2022 | 37.70 | 37.75 | 37.65 | 37.71 | 899,801 | +0.05(+0.14%) |
Aug 17, 2022 | 37.73 | 37.80 | 37.64 | 37.66 | 1,149,722 | -0.25(-0.66%) |
Aug 16, 2022 | 37.99 | 37.99 | 37.82 | 37.91 | 1,327,825 | -0.12(-0.33%) |
Aug 15, 2022 | 38.03 | 38.10 | 37.97 | 38.03 | 1,912,368 | -0.04(-0.12%) |
Aug 12, 2022 | 37.91 | 38.08 | 37.83 | 38.08 | 671,956 | +0.27(+0.71%) |
Aug 11, 2022 | 38.12 | 38.19 | 37.76 | 37.81 | 1,786,542 | -0.15(-0.40%) |
Aug 10, 2022 | 37.93 | 37.98 | 37.83 | 37.96 | 1,724,943 | +0.43(+1.14%) |
Aug 09, 2022 | 37.68 | 37.68 | 37.51 | 37.53 | 1,453,081 | -0.20(-0.52%) |
Aug 08, 2022 | 37.80 | 37.93 | 37.70 | 37.73 | 2,128,853 | +0.00(+0.00%) |
Aug 05, 2022 | 37.57 | 37.74 | 37.46 | 37.73 | 1,472,648 | -0.05(-0.14%) |
Aug 04, 2022 | 37.77 | 37.80 | 37.68 | 37.78 | 1,207,632 | +0.07(+0.19%) |
Aug 03, 2022 | 37.57 | 37.72 | 37.48 | 37.71 | 1,989,466 | +0.27(+0.72%) |
Aug 02, 2022 | 37.54 | 37.55 | 37.41 | 37.44 | 2,987,559 | -0.07(-0.19%) |
Aug 01, 2022 | 37.49 | 37.61 | 37.42 | 37.51 | 1,351,375 | -0.04(-0.11%) |
Jul 29, 2022 | 37.50 | 37.62 | 37.40 | 37.55 | 1,499,606 | +0.10(+0.26%) |
Jul 28, 2022 | 37.28 | 37.47 | 37.21 | 37.46 | 2,554,059 | +0.28(+0.76%) |
Jul 27, 2022 | 37.02 | 37.26 | 37.01 | 37.17 | 1,417,360 | +0.31(+0.84%) |
Jul 26, 2022 | 36.98 | 36.98 | 36.82 | 36.86 | 880,381 | -0.16(-0.43%) |
Jul 25, 2022 | 37.04 | 37.11 | 36.95 | 37.02 | 1,032,257 | +0.02(+0.05%) |
Jul 22, 2022 | 37.22 | 37.27 | 36.90 | 37.00 | 2,090,653 | -0.08(-0.22%) |
Jul 21, 2022 | 36.71 | 37.12 | 36.68 | 37.08 | 2,190,392 | +0.30(+0.82%) |
Jul 20, 2022 | 36.74 | 36.97 | 36.69 | 36.78 | 3,321,727 | +0.15(+0.41%) |
Jul 19, 2022 | 36.34 | 36.68 | 36.34 | 36.63 | 2,071,398 | +0.42(+1.15%) |
Jul 18, 2022 | 36.58 | 36.60 | 36.18 | 36.21 | 2,043,098 | -0.27(-0.73%) |
Jul 15, 2022 | 36.30 | 36.51 | 36.29 | 36.48 | 1,298,546 | +0.28(+0.79%) |
Jul 14, 2022 | 36.00 | 36.21 | 35.83 | 36.19 | 1,901,624 | -0.07(-0.20%) |
Jul 13, 2022 | 36.00 | 36.34 | 35.99 | 36.26 | 5,315,697 | -0.04(-0.12%) |
Jul 12, 2022 | 36.25 | 36.35 | 36.23 | 36.31 | 1,477,019 | +0.06(+0.17%) |
Jul 11, 2022 | 36.36 | 36.39 | 36.22 | 36.25 | 983,797 | -0.13(-0.37%) |
Jul 08, 2022 | 36.26 | 36.40 | 36.19 | 36.38 | 1,122,509 | +0.04(+0.10%) |
Jul 07, 2022 | 36.09 | 36.36 | 36.05 | 36.34 | 1,323,244 | +0.44(+1.24%) |
Jul 06, 2022 | 35.98 | 36.03 | 35.85 | 35.90 | 1,682,783 | -0.11(-0.30%) |
Jul 05, 2022 | 35.94 | 36.04 | 35.71 | 36.01 | 1,814,757 | -0.04(-0.10%) |
Jul 01, 2022 | 35.92 | 36.18 | 35.89 | 36.04 | 3,966,622 | +0.19(+0.52%) |
Jun 30, 2022 | 35.79 | 35.91 | 35.71 | 35.86 | 7,871,007 | -0.04(-0.12%) |
Jun 29, 2022 | 35.95 | 35.95 | 35.82 | 35.90 | 4,804,414 | -0.06(-0.17%) |
Jun 28, 2022 | 36.30 | 36.33 | 35.95 | 35.96 | 2,083,880 | -0.30(-0.83%) |
Jun 27, 2022 | 36.44 | 36.44 | 36.26 | 36.26 | 1,452,365 | -0.16(-0.44%) |
Jun 24, 2022 | 36.31 | 36.55 | 36.27 | 36.42 | 4,403,272 | +0.17(+0.46%) |
Jun 23, 2022 | 36.09 | 36.26 | 36.08 | 36.25 | 1,217,610 | +0.24(+0.66%) |
Jun 22, 2022 | 36.05 | 36.18 | 36.01 | 36.02 | 1,645,744 | -0.06(-0.17%) |
Jun 21, 2022 | 36.28 | 36.34 | 36.05 | 36.08 | 2,056,319 | -0.09(-0.24%) |
Jun 17, 2022 | 36.10 | 36.30 | 36.00 | 36.17 | 2,253,958 | +0.15(+0.42%) |
Jun 16, 2022 | 36.01 | 36.15 | 35.75 | 36.02 | 4,664,347 | -0.43(-1.19%) |
Jun 15, 2022 | 35.95 | 36.58 | 35.95 | 36.45 | 5,400,955 | +0.62(+1.73%) |
Jun 14, 2022 | 35.72 | 36.05 | 35.61 | 35.83 | 5,062,475 | +0.22(+0.62%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.51 | 35.61 | 7,633,313 | -0.96(-2.64%) |
Jun 10, 2022 | 36.98 | 36.98 | 36.48 | 36.57 | 2,765,285 | -0.58(-1.57%) |
Jun 09, 2022 | 37.32 | 37.38 | 37.11 | 37.16 | 2,392,602 | -0.22(-0.59%) |
Jun 08, 2022 | 37.55 | 37.56 | 37.34 | 37.38 | 595,801 | -0.22(-0.59%) |
Jun 07, 2022 | 37.44 | 37.62 | 37.43 | 37.60 | 1,192,175 | +0.05(+0.14%) |
Jun 06, 2022 | 37.74 | 37.75 | 37.49 | 37.55 | 815,364 | -0.12(-0.31%) |
Jun 03, 2022 | 37.75 | 37.75 | 37.63 | 37.66 | 1,017,712 | -0.19(-0.51%) |
Jun 02, 2022 | 37.71 | 37.86 | 37.64 | 37.86 | 2,532,744 | +0.12(+0.33%) |
Jun 01, 2022 | 37.78 | 37.84 | 37.63 | 37.73 | 2,043,122 | -0.08(-0.20%) |
May 31, 2022 | 37.88 | 37.91 | 37.69 | 37.81 | 5,837,528 | -0.23(-0.60%) |
May 27, 2022 | 37.86 | 38.04 | 37.79 | 38.04 | 2,655,183 | +0.30(+0.79%) |
May 26, 2022 | 37.48 | 37.74 | 37.44 | 37.74 | 1,447,552 | +0.33(+0.89%) |
May 25, 2022 | 37.02 | 37.41 | 37.02 | 37.40 | 1,380,015 | +0.36(+0.97%) |
May 24, 2022 | 36.84 | 37.08 | 36.83 | 37.04 | 1,338,367 | +0.15(+0.41%) |
May 23, 2022 | 36.88 | 36.95 | 36.86 | 36.89 | 1,760,775 | +0.08(+0.22%) |
May 20, 2022 | 36.92 | 36.93 | 36.71 | 36.81 | 1,298,414 | -0.05(-0.14%) |
May 19, 2022 | 36.66 | 36.91 | 36.63 | 36.87 | 1,658,005 | +0.20(+0.55%) |
May 18, 2022 | 36.73 | 36.73 | 36.62 | 36.66 | 3,401,906 | -0.20(-0.55%) |
May 17, 2022 | 36.95 | 36.95 | 36.81 | 36.87 | 1,895,714 | -0.02(-0.05%) |
May 16, 2022 | 36.96 | 37.00 | 36.88 | 36.88 | 1,044,095 | -0.07(-0.19%) |
May 13, 2022 | 37.04 | 37.06 | 36.80 | 36.95 | 1,057,796 | +0.03(+0.07%) |
May 12, 2022 | 36.93 | 37.03 | 36.80 | 36.93 | 1,848,797 | -0.04(-0.12%) |
May 11, 2022 | 37.06 | 37.25 | 36.95 | 36.97 | 1,691,369 | -0.19(-0.52%) |
May 10, 2022 | 37.18 | 37.24 | 37.01 | 37.17 | 4,878,098 | +0.14(+0.38%) |
May 09, 2022 | 37.12 | 37.20 | 36.98 | 37.02 | 1,355,296 | -0.29(-0.78%) |
May 06, 2022 | 37.36 | 37.45 | 37.21 | 37.32 | 1,624,835 | -0.14(-0.38%) |
May 05, 2022 | 37.76 | 37.76 | 37.35 | 37.46 | 1,394,310 | -0.44(-1.16%) |
May 04, 2022 | 37.63 | 37.99 | 37.47 | 37.90 | 2,505,929 | +0.26(+0.70%) |
May 03, 2022 | 37.54 | 37.69 | 37.52 | 37.63 | 1,419,103 | +0.14(+0.38%) |
May 02, 2022 | 37.44 | 37.50 | 37.34 | 37.49 | 2,448,533 | +0.04(+0.12%) |
Apr 29, 2022 | 37.66 | 37.71 | 37.44 | 37.45 | 1,981,618 | -0.32(-0.86%) |
Apr 28, 2022 | 37.68 | 37.83 | 37.58 | 37.77 | 2,144,100 | +0.18(+0.47%) |
Apr 27, 2022 | 37.74 | 37.82 | 37.59 | 37.60 | 2,082,704 | -0.12(-0.33%) |
Apr 26, 2022 | 37.91 | 37.91 | 37.72 | 37.72 | 1,192,443 | -0.20(-0.53%) |
Apr 25, 2022 | 37.72 | 37.95 | 37.70 | 37.92 | 1,656,541 | +0.22(+0.58%) |
Apr 22, 2022 | 37.82 | 37.82 | 37.66 | 37.70 | 1,855,758 | -0.14(-0.37%) |
Apr 21, 2022 | 38.08 | 38.10 | 37.82 | 37.84 | 1,801,194 | -0.14(-0.37%) |
Apr 20, 2022 | 37.98 | 38.05 | 37.94 | 37.98 | 1,206,604 | +0.04(+0.12%) |
Apr 19, 2022 | 37.90 | 37.97 | 37.85 | 37.94 | 1,515,015 | +0.03(+0.07%) |
Apr 18, 2022 | 37.93 | 37.99 | 37.88 | 37.91 | 1,199,724 | -0.06(-0.16%) |
Apr 14, 2022 | 38.17 | 38.17 | 37.87 | 37.97 | 1,589,026 | -0.16(-0.41%) |
Apr 13, 2022 | 38.01 | 38.15 | 38.00 | 38.13 | 959,562 | +0.19(+0.51%) |
Apr 12, 2022 | 37.93 | 38.07 | 37.87 | 37.94 | 2,241,988 | +0.18(+0.46%) |
Apr 11, 2022 | 37.85 | 37.86 | 37.71 | 37.76 | 3,631,412 | -0.16(-0.42%) |
Apr 08, 2022 | 37.99 | 38.07 | 37.89 | 37.92 | 1,510,809 | -0.11(-0.28%) |
Apr 07, 2022 | 38.14 | 38.16 | 38.03 | 38.03 | 2,272,281 | -0.06(-0.16%) |
Apr 06, 2022 | 38.14 | 38.26 | 38.03 | 38.09 | 3,763,226 | -0.18(-0.48%) |
Apr 05, 2022 | 38.56 | 38.57 | 38.25 | 38.27 | 4,266,521 | -0.32(-0.84%) |
Apr 04, 2022 | 38.43 | 38.60 | 38.42 | 38.60 | 1,651,792 | +0.19(+0.50%) |
Apr 01, 2022 | 38.39 | 38.43 | 38.30 | 38.40 | 1,520,320 | +0.01(+0.03%) |
Mar 31, 2022 | 38.54 | 38.54 | 38.39 | 38.39 | 2,179,786 | -0.11(-0.29%) |
Mar 30, 2022 | 38.50 | 38.58 | 38.45 | 38.50 | 7,415,294 | -0.06(-0.16%) |
Mar 29, 2022 | 38.35 | 38.58 | 38.35 | 38.56 | 3,552,725 | +0.31(+0.80%) |
Mar 28, 2022 | 38.08 | 38.26 | 38.08 | 38.26 | 1,629,614 | +0.12(+0.32%) |
Mar 25, 2022 | 38.28 | 38.28 | 38.10 | 38.14 | 2,476,957 | -0.15(-0.39%) |
Mar 24, 2022 | 38.22 | 38.29 | 38.14 | 38.28 | 3,747,173 | +0.09(+0.23%) |
Mar 23, 2022 | 38.24 | 38.28 | 38.14 | 38.20 | 9,204,188 | -0.05(-0.14%) |
Mar 22, 2022 | 38.10 | 38.28 | 38.08 | 38.25 | 2,439,488 | +0.14(+0.37%) |
Mar 21, 2022 | 38.35 | 38.35 | 38.01 | 38.11 | 1,232,230 | -0.24(-0.64%) |
Mar 18, 2022 | 38.23 | 38.36 | 38.17 | 38.35 | 1,041,125 | +0.09(+0.23%) |
Mar 17, 2022 | 38.11 | 38.28 | 38.11 | 38.27 | 1,250,637 | +0.18(+0.48%) |
Mar 16, 2022 | 37.85 | 38.09 | 37.71 | 38.08 | 1,720,162 | +0.35(+0.93%) |
Mar 15, 2022 | 37.60 | 37.79 | 37.59 | 37.73 | 974,789 | +0.17(+0.46%) |
Mar 14, 2022 | 37.85 | 37.85 | 37.51 | 37.56 | 1,722,273 | -0.26(-0.69%) |
Mar 11, 2022 | 38.05 | 38.07 | 37.81 | 37.82 | 1,028,164 | -0.20(-0.53%) |
Mar 10, 2022 | 38.05 | 37.96 | 38.02 | 2,193,069 | -0.17(-0.43%) | |
Mar 09, 2022 | 38.08 | 38.23 | 38.04 | 38.19 | 2,337,919 | +0.24(+0.62%) |
Mar 08, 2022 | 38.03 | 38.13 | 37.94 | 37.95 | 2,687,219 | -0.05(-0.14%) |
Mar 07, 2022 | 38.22 | 38.24 | 38.00 | 38.01 | 1,634,602 | -0.29(-0.75%) |
Mar 04, 2022 | 38.42 | 38.43 | 38.27 | 38.29 | 1,600,246 | -0.18(-0.48%) |
Mar 03, 2022 | 38.57 | 38.60 | 38.45 | 38.48 | 1,061,343 | -0.06(-0.16%) |
Mar 02, 2022 | 38.46 | 38.56 | 38.42 | 38.54 | 1,826,606 | +0.10(+0.25%) |
Mar 01, 2022 | 38.57 | 38.64 | 38.40 | 38.44 | 2,780,380 | -0.11(-0.30%) |
Feb 28, 2022 | 38.44 | 38.62 | 38.44 | 38.56 | 2,159,504 | +0.01(+0.02%) |
Feb 25, 2022 | 38.44 | 38.56 | 38.50 | 38.55 | 1,713,259 | +0.17(+0.43%) |
Feb 24, 2022 | 37.99 | 38.41 | 37.95 | 38.38 | 2,395,612 | +0.11(+0.30%) |
Feb 23, 2022 | 38.34 | 38.38 | 38.25 | 38.27 | 2,293,022 | -0.03(-0.07%) |
Feb 22, 2022 | 38.35 | 38.42 | 38.26 | 38.30 | 1,139,153 | -0.08(-0.20%) |
Feb 18, 2022 | 38.37 | 0 | +0.07(+0.18%) | |||
Feb 17, 2022 | 38.37 | 38.40 | 38.30 | 38.30 | 3,674,010 | -0.14(-0.36%) |
Feb 16, 2022 | 38.27 | 38.46 | 38.25 | 38.44 | 1,463,634 | +0.13(+0.34%) |
Feb 15, 2022 | 38.30 | 38.30 | 38.27 | 38.31 | 1,488,806 | +0.04(+0.11%) |
Feb 14, 2022 | 38.26 | 38.30 | 38.14 | 38.27 | 2,077,097 | +0.02(+0.05%) |
Feb 11, 2022 | 38.43 | 38.44 | 38.21 | 38.25 | 5,589,911 | -0.10(-0.25%) |
Feb 10, 2022 | 38.53 | 38.62 | 38.35 | 38.35 | 4,870,914 | -0.32(-0.83%) |
Feb 09, 2022 | 38.63 | 38.70 | 38.62 | 38.67 | 1,184,667 | +0.15(+0.38%) |
Feb 08, 2022 | 38.57 | 38.61 | 38.52 | 38.52 | 1,024,888 | -0.03(-0.09%) |
Feb 07, 2022 | 38.49 | 38.60 | 38.46 | 38.56 | 1,004,648 | +0.02(+0.05%) |
Feb 04, 2022 | 38.55 | 38.58 | 38.40 | 38.54 | 2,041,302 | -0.08(-0.20%) |
Feb 03, 2022 | 38.77 | 38.62 | 38.62 | 1,534,533 | -0.22(-0.56%) | |
Feb 02, 2022 | 38.87 | 38.88 | 38.77 | 38.84 | 1,013,402 | +0.01(+0.02%) |
Feb 01, 2022 | 38.77 | 38.84 | 38.69 | 38.83 | 1,404,858 | +0.14(+0.37%) |
Jan 31, 2022 | 38.65 | 38.74 | 38.68 | 1,422,303 | +0.00(+0.00%) | |
Jan 28, 2022 | 38.60 | 38.67 | 38.48 | 38.68 | 3,325,642 | +0.07(+0.18%) |
Jan 27, 2022 | 38.80 | 38.80 | 38.54 | 38.61 | 1,417,437 | -0.10(-0.27%) |
Jan 26, 2022 | 38.91 | 38.96 | 38.67 | 38.72 | 1,435,205 | -0.10(-0.27%) |
Jan 25, 2022 | 38.82 | 38.86 | 38.77 | 38.82 | 1,644,080 | -0.10(-0.24%) |
Jan 24, 2022 | 38.88 | 38.93 | 38.70 | 38.92 | 4,841,307 | +0.01(+0.02%) |
Jan 21, 2022 | 38.94 | 38.97 | 38.89 | 38.91 | 1,352,396 | -0.02(-0.04%) |
Jan 20, 2022 | 39.02 | 39.08 | 38.91 | 38.93 | 1,250,264 | -0.05(-0.13%) |
Jan 19, 2022 | 39.02 | 39.07 | 38.97 | 38.98 | 2,514,910 | -0.03(-0.07%) |
Jan 18, 2022 | 39.03 | 39.03 | 38.98 | 39.00 | 1,904,771 | -0.09(-0.22%) |
Jan 14, 2022 | 39.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 39.17 | 39.19 | 39.07 | 39.09 | 3,873,616 | -0.09(-0.22%) |
Jan 12, 2022 | 39.19 | 39.19 | 39.15 | 39.18 | 1,232,522 | +0.04(+0.11%) |
Jan 11, 2022 | 39.02 | 39.15 | 38.96 | 39.13 | 1,122,040 | +0.15(+0.38%) |
Jan 10, 2022 | 38.94 | 39.02 | 38.84 | 38.99 | 2,386,690 | -0.01(-0.02%) |
Jan 07, 2022 | 39.02 | 39.02 | 38.96 | 38.99 | 982,697 | -0.02(-0.04%) |
Jan 06, 2022 | 38.99 | 39.09 | 38.99 | 39.01 | 1,479,901 | +0.01(+0.02%) |
Jan 05, 2022 | 39.22 | 39.22 | 38.99 | 39.00 | 1,075,088 | -0.19(-0.49%) |
Jan 04, 2022 | 39.25 | 39.25 | 39.16 | 39.19 | 882,920 | -0.02(-0.04%) |
Jan 03, 2022 | 39.22 | 39.22 | 39.16 | 39.21 | 706,945 | -0.03(-0.09%) |
Dec 31, 2021 | 39.24 | 39.25 | 39.20 | 39.25 | 686,774 | +0.03(+0.09%) |
Dec 30, 2021 | 39.25 | 39.25 | 39.21 | 39.21 | 780,301 | -0.02(-0.04%) |
Dec 29, 2021 | 39.26 | 39.28 | 39.23 | 39.23 | 1,015,697 | -0.04(-0.11%) |
Dec 28, 2021 | 39.26 | 39.28 | 39.23 | 39.27 | 1,568,447 | -0.03(-0.07%) |
Dec 27, 2021 | 39.23 | 39.32 | 39.23 | 39.30 | 1,576,327 | +0.04(+0.11%) |
Dec 23, 2021 | 39.20 | 39.27 | 39.19 | 39.25 | 823,082 | +0.07(+0.18%) |
Dec 22, 2021 | 39.07 | 39.19 | 39.07 | 39.19 | 1,632,305 | +0.10(+0.27%) |
Dec 21, 2021 | 38.97 | 39.08 | 38.97 | 39.08 | 935,643 | +0.14(+0.36%) |
Dec 20, 2021 | 38.89 | 38.97 | 38.89 | 38.94 | 1,081,746 | -0.03(-0.09%) |
Dec 17, 2021 | 38.98 | 39.02 | 38.93 | 38.98 | 1,093,658 | -0.05(-0.13%) |
Dec 16, 2021 | 39.06 | 39.09 | 39.01 | 39.03 | 2,252,972 | -0.02(-0.05%) |
Dec 15, 2021 | 38.99 | 39.05 | 38.92 | 39.05 | 2,142,114 | +0.09(+0.24%) |
Dec 14, 2021 | 38.94 | 38.99 | 38.90 | 38.95 | 1,361,880 | -0.08(-0.20%) |
Dec 13, 2021 | 38.98 | 39.04 | 38.97 | 39.03 | 2,061,150 | +0.04(+0.11%) |
Dec 10, 2021 | 38.97 | 39.01 | 38.96 | 38.99 | 886,638 | +0.04(+0.11%) |
Dec 09, 2021 | 39.04 | 39.04 | 38.92 | 38.94 | 1,618,657 | -0.08(-0.20%) |
Dec 08, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 896,559 | +0.01(+0.02%) |
Dec 07, 2021 | 39.00 | 39.08 | 38.95 | 39.01 | 1,306,772 | +0.15(+0.38%) |
Dec 06, 2021 | 38.82 | 38.93 | 38.78 | 38.87 | 876,366 | +0.07(+0.18%) |
Dec 03, 2021 | 38.83 | 38.83 | 38.73 | 38.80 | 1,502,155 | +0.00(+0.00%) |
Dec 02, 2021 | 38.63 | 38.82 | 38.63 | 38.80 | 1,299,567 | +0.20(+0.51%) |
Dec 01, 2021 | 38.78 | 38.80 | 38.59 | 38.60 | 2,215,239 | -0.01(-0.03%) |
Nov 30, 2021 | 38.74 | 38.76 | 38.58 | 38.61 | 1,889,080 | -0.14(-0.36%) |
Nov 29, 2021 | 38.70 | 38.80 | 38.69 | 38.75 | 1,083,225 | +0.15(+0.38%) |
Nov 26, 2021 | 38.70 | 38.70 | 38.55 | 38.60 | 644,525 | -0.21(-0.53%) |
Nov 24, 2021 | 38.83 | 38.83 | 38.72 | 38.81 | 1,025,291 | -0.02(-0.04%) |
Nov 23, 2021 | 38.85 | 38.87 | 38.79 | 38.83 | 1,016,984 | -0.03(-0.09%) |
Nov 22, 2021 | 38.94 | 38.96 | 38.85 | 38.86 | 1,116,045 | -0.07(-0.18%) |
Nov 19, 2021 | 38.96 | 39.00 | 38.93 | 38.93 | 1,348,213 | +0.01(+0.02%) |
Nov 18, 2021 | 39.02 | 39.02 | 38.92 | 38.92 | 2,267,668 | -0.07(-0.18%) |
Nov 17, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,368,381 | -0.03(-0.07%) |
Nov 16, 2021 | 38.98 | 39.08 | 38.98 | 39.02 | 1,078,725 | +0.02(+0.04%) |
Nov 15, 2021 | 39.03 | 39.05 | 38.98 | 39.00 | 1,101,536 | -0.03(-0.07%) |
Nov 12, 2021 | 39.03 | 39.09 | 39.02 | 39.02 | 491,298 | +0.00(+0.00%) |
Nov 11, 2021 | 39.09 | 39.09 | 39.02 | 39.02 | 464,194 | -0.03(-0.07%) |
Nov 10, 2021 | 39.15 | 39.04 | 39.05 | 2,542,358 | -0.14(-0.35%) | |
Nov 09, 2021 | 39.15 | 39.19 | 39.13 | 39.19 | 577,406 | +0.03(+0.09%) |
Nov 08, 2021 | 39.23 | 39.23 | 39.15 | 39.15 | 859,375 | -0.08(-0.20%) |
Nov 05, 2021 | 39.17 | 39.23 | 39.15 | 39.23 | 1,614,889 | +0.09(+0.24%) |
Nov 04, 2021 | 39.11 | 39.14 | 39.08 | 39.14 | 1,501,772 | +0.07(+0.18%) |
Nov 03, 2021 | 38.99 | 39.07 | 38.98 | 39.07 | 888,429 | +0.06(+0.15%) |
Nov 02, 2021 | 38.96 | 39.02 | 38.95 | 39.01 | 1,270,989 | +0.05(+0.13%) |