Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 38.25 | 38.25 | 37.84 | 37.85 | 9,168 | -0.71(-1.85%) |
Oct 28, 2022 | 38.39 | 38.56 | 38.34 | 38.56 | 33,892 | +0.34(+0.88%) |
Oct 27, 2022 | 38.00 | 38.25 | 37.96 | 38.22 | 5,256 | +0.37(+0.99%) |
Oct 26, 2022 | 37.70 | 37.99 | 37.70 | 37.85 | 2,842 | +0.09(+0.25%) |
Oct 25, 2022 | 37.52 | 37.79 | 37.52 | 37.75 | 2,575 | +0.32(+0.85%) |
Oct 24, 2022 | 37.33 | 37.43 | 37.33 | 37.43 | 13,966 | +0.15(+0.41%) |
Oct 21, 2022 | 36.94 | 37.37 | 36.94 | 37.28 | 17,540 | +0.22(+0.59%) |
Oct 20, 2022 | 37.29 | 37.39 | 36.94 | 37.06 | 5,548 | -0.08(-0.22%) |
Oct 19, 2022 | 37.27 | 37.34 | 37.13 | 37.14 | 4,525 | -0.37(-0.98%) |
Oct 18, 2022 | 37.56 | 37.56 | 37.37 | 37.51 | 5,910 | +0.22(+0.60%) |
Oct 17, 2022 | 37.15 | 37.30 | 37.15 | 37.29 | 5,559 | +0.49(+1.32%) |
Oct 14, 2022 | 37.09 | 37.09 | 36.72 | 36.80 | 5,107 | -0.12(-0.33%) |
Oct 13, 2022 | 36.24 | 36.96 | 36.24 | 36.92 | 4,405 | +0.06(+0.17%) |
Oct 12, 2022 | 36.75 | 36.89 | 36.75 | 36.86 | 27,115 | +0.13(+0.35%) |
Oct 11, 2022 | 36.67 | 36.96 | 36.63 | 36.73 | 16,878 | +0.13(+0.34%) |
Oct 10, 2022 | 36.99 | 36.99 | 36.53 | 36.60 | 7,640 | -0.50(-1.35%) |
Oct 07, 2022 | 37.31 | 37.41 | 37.10 | 37.10 | 10,103 | -0.37(-0.99%) |
Oct 06, 2022 | 37.62 | 37.64 | 37.45 | 37.47 | 11,587 | -0.16(-0.42%) |
Oct 05, 2022 | 37.31 | 37.64 | 37.31 | 37.63 | 7,710 | -0.09(-0.23%) |
Oct 04, 2022 | 37.43 | 37.73 | 37.43 | 37.71 | 8,724 | +0.73(+1.97%) |
Oct 03, 2022 | 36.88 | 37.03 | 36.88 | 36.99 | 11,736 | +0.47(+1.29%) |
Sep 30, 2022 | 36.77 | 36.86 | 36.51 | 36.52 | 11,094 | -0.15(-0.41%) |
Sep 29, 2022 | 36.75 | 36.75 | 36.48 | 36.67 | 11,439 | -0.33(-0.90%) |
Sep 28, 2022 | 36.71 | 37.03 | 36.71 | 37.00 | 13,501 | +0.63(+1.75%) |
Sep 27, 2022 | 36.72 | 36.72 | 36.36 | 36.36 | 310,247 | -0.04(-0.11%) |
Sep 26, 2022 | 36.78 | 36.79 | 36.40 | 36.40 | 6,352 | -0.46(-1.25%) |
Sep 23, 2022 | 37.11 | 37.11 | 36.77 | 36.86 | 7,315 | -0.52(-1.39%) |
Sep 22, 2022 | 37.30 | 37.45 | 37.21 | 37.38 | 9,289 | -0.25(-0.66%) |
Sep 21, 2022 | 37.89 | 37.91 | 37.63 | 37.63 | 4,968 | -0.07(-0.18%) |
Sep 20, 2022 | 37.81 | 37.84 | 37.68 | 37.70 | 13,737 | -0.37(-0.98%) |
Sep 19, 2022 | 37.65 | 38.08 | 37.65 | 38.07 | 6,146 | +0.24(+0.63%) |
Sep 16, 2022 | 37.48 | 37.83 | 37.48 | 37.83 | 11,619 | +0.10(+0.26%) |
Sep 15, 2022 | 37.96 | 37.96 | 37.73 | 37.73 | 5,018 | -0.14(-0.36%) |
Sep 14, 2022 | 38.04 | 38.22 | 37.87 | 37.87 | 26,608 | -0.05(-0.12%) |
Sep 13, 2022 | 38.35 | 38.35 | 37.90 | 37.91 | 7,092 | -1.03(-2.64%) |
Sep 12, 2022 | 38.92 | 38.94 | 38.73 | 38.94 | 29,446 | +0.23(+0.58%) |
Sep 09, 2022 | 38.86 | 38.92 | 38.71 | 38.72 | 3,156 | +0.14(+0.37%) |
Sep 08, 2022 | 38.37 | 38.57 | 38.35 | 38.57 | 7,733 | +0.15(+0.38%) |
Sep 07, 2022 | 37.95 | 38.44 | 37.95 | 38.43 | 10,378 | +0.52(+1.37%) |
Sep 06, 2022 | 37.84 | 38.03 | 37.81 | 37.91 | 6,486 | -0.11(-0.30%) |
Sep 02, 2022 | 38.33 | 38.36 | 37.97 | 38.02 | 7,632 | -0.02(-0.05%) |
Sep 01, 2022 | 37.86 | 38.04 | 37.67 | 38.04 | 15,068 | +0.12(+0.31%) |
Aug 31, 2022 | 38.12 | 38.13 | 37.90 | 37.92 | 10,953 | -0.25(-0.65%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.98 | 38.17 | 8,067 | -0.21(-0.54%) |
Aug 29, 2022 | 38.39 | 38.51 | 38.38 | 38.38 | 7,246 | -0.15(-0.40%) |
Aug 26, 2022 | 39.16 | 39.16 | 38.53 | 38.53 | 6,047 | -0.67(-1.72%) |
Aug 25, 2022 | 38.93 | 39.20 | 38.93 | 39.20 | 3,159 | +0.33(+0.84%) |
Aug 24, 2022 | 38.84 | 38.94 | 38.84 | 38.87 | 7,480 | +0.04(+0.10%) |
Aug 23, 2022 | 38.73 | 38.91 | 38.72 | 38.83 | 7,072 | +0.22(+0.56%) |
Aug 22, 2022 | 38.88 | 38.91 | 38.62 | 38.62 | 53,001 | -0.57(-1.46%) |
Aug 19, 2022 | 39.21 | 39.29 | 39.03 | 39.19 | 3,988 | -0.41(-1.04%) |
Aug 18, 2022 | 39.61 | 39.65 | 39.60 | 39.60 | 6,589 | +0.04(+0.09%) |
Aug 17, 2022 | 39.67 | 39.69 | 39.56 | 39.57 | 15,639 | -0.44(-1.10%) |
Aug 16, 2022 | 40.12 | 40.12 | 39.92 | 40.01 | 12,918 | -0.15(-0.38%) |
Aug 15, 2022 | 40.21 | 40.24 | 40.11 | 40.16 | 17,248 | -0.04(-0.09%) |
Aug 12, 2022 | 39.94 | 40.21 | 39.89 | 40.20 | 16,157 | +0.38(+0.95%) |
Aug 11, 2022 | 40.34 | 40.36 | 39.80 | 39.82 | 8,187 | -0.22(-0.56%) |
Aug 10, 2022 | 40.09 | 40.11 | 39.97 | 40.04 | 11,270 | +0.58(+1.48%) |
Aug 09, 2022 | 39.67 | 39.67 | 39.46 | 39.46 | 12,400 | -0.31(-0.78%) |
Aug 08, 2022 | 39.90 | 40.06 | 39.77 | 39.77 | 7,868 | +0.00(+0.01%) |
Aug 05, 2022 | 39.60 | 39.78 | 39.60 | 39.77 | 29,309 | -0.13(-0.33%) |
Aug 04, 2022 | 39.79 | 39.91 | 39.79 | 39.90 | 9,343 | +0.06(+0.15%) |
Aug 03, 2022 | 39.67 | 39.87 | 39.58 | 39.84 | 13,467 | +0.29(+0.73%) |
Aug 02, 2022 | 39.62 | 39.65 | 39.50 | 39.55 | 16,276 | -0.15(-0.38%) |
Aug 01, 2022 | 39.61 | 39.73 | 39.61 | 39.70 | 8,486 | +0.08(+0.19%) |
Jul 29, 2022 | 39.57 | 39.79 | 39.54 | 39.63 | 9,651 | +0.09(+0.23%) |
Jul 28, 2022 | 39.23 | 39.57 | 39.23 | 39.54 | 9,544 | +0.38(+0.96%) |
Jul 27, 2022 | 39.00 | 39.24 | 38.96 | 39.16 | 14,908 | +0.47(+1.22%) |
Jul 26, 2022 | 38.86 | 38.86 | 38.69 | 38.69 | 15,869 | -0.31(-0.80%) |
Jul 25, 2022 | 39.07 | 39.08 | 38.89 | 39.00 | 42,086 | +0.00(+0.00%) |
Jul 22, 2022 | 39.24 | 39.31 | 38.91 | 39.00 | 41,787 | -0.05(-0.14%) |
Jul 21, 2022 | 38.58 | 39.11 | 38.58 | 39.06 | 33,578 | +0.39(+1.02%) |
Jul 20, 2022 | 38.64 | 38.92 | 38.58 | 38.66 | 79,912 | +0.17(+0.44%) |
Jul 19, 2022 | 38.13 | 38.51 | 38.13 | 38.49 | 43,545 | +0.56(+1.48%) |
Jul 18, 2022 | 38.43 | 38.44 | 37.91 | 37.93 | 43,914 | -0.40(-1.05%) |
Jul 15, 2022 | 37.97 | 38.33 | 37.97 | 38.33 | 43,469 | +0.54(+1.44%) |
Jul 14, 2022 | 37.59 | 37.83 | 37.37 | 37.79 | 47,331 | -0.12(-0.31%) |
Jul 13, 2022 | 37.55 | 37.95 | 37.55 | 37.91 | 38,623 | -0.08(-0.21%) |
Jul 12, 2022 | 37.90 | 38.03 | 37.87 | 37.99 | 9,279 | +0.16(+0.44%) |
Jul 11, 2022 | 37.95 | 38.02 | 37.81 | 37.82 | 12,649 | -0.18(-0.48%) |
Jul 08, 2022 | 37.84 | 38.02 | 37.75 | 38.00 | 25,236 | +0.03(+0.07%) |
Jul 07, 2022 | 37.55 | 37.99 | 37.55 | 37.98 | 35,915 | +0.69(+1.84%) |
Jul 06, 2022 | 37.40 | 37.50 | 37.29 | 37.29 | 16,049 | -0.14(-0.38%) |
Jul 05, 2022 | 37.26 | 37.44 | 37.01 | 37.43 | 12,291 | -0.04(-0.11%) |
Jul 01, 2022 | 37.25 | 37.55 | 37.25 | 37.48 | 179,199 | +0.33(+0.88%) |
Jun 30, 2022 | 37.03 | 37.19 | 36.93 | 37.15 | 24,098 | +0.02(+0.04%) |
Jun 29, 2022 | 37.11 | 37.18 | 37.03 | 37.13 | 61,556 | -0.10(-0.28%) |
Jun 28, 2022 | 37.88 | 37.88 | 37.02 | 37.24 | 79,843 | -0.52(-1.36%) |
Jun 27, 2022 | 37.96 | 37.97 | 37.75 | 37.75 | 193,259 | -0.17(-0.44%) |
Jun 24, 2022 | 37.78 | 38.08 | 37.73 | 37.92 | 832,794 | +0.23(+0.61%) |
Jun 23, 2022 | 37.48 | 37.72 | 37.48 | 37.69 | 17,439 | +0.35(+0.93%) |
Jun 22, 2022 | 37.33 | 37.52 | 37.33 | 37.34 | 25,429 | +0.01(+0.02%) |
Jun 21, 2022 | 37.68 | 37.72 | 37.33 | 37.33 | 21,830 | -0.16(-0.43%) |
Jun 17, 2022 | 37.41 | 37.65 | 37.35 | 37.49 | 12,933 | +0.25(+0.67%) |
Jun 16, 2022 | 36.92 | 37.45 | 36.92 | 37.25 | 36,422 | -0.59(-1.55%) |
Jun 15, 2022 | 37.76 | 38.00 | 37.62 | 37.83 | 19,235 | +0.65(+1.74%) |
Jun 14, 2022 | 37.23 | 37.45 | 36.89 | 37.18 | 28,163 | +0.28(+0.75%) |
Jun 13, 2022 | 37.59 | 37.59 | 36.73 | 36.91 | 69,271 | -1.27(-3.33%) |
Jun 10, 2022 | 38.56 | 38.56 | 38.04 | 38.18 | 232,128 | -0.67(-1.74%) |
Jun 09, 2022 | 39.15 | 39.20 | 38.79 | 38.85 | 59,179 | -0.35(-0.88%) |
Jun 08, 2022 | 39.51 | 39.51 | 39.20 | 39.20 | 19,592 | -0.39(-0.99%) |
Jun 07, 2022 | 39.39 | 39.63 | 39.39 | 39.59 | 51,436 | +0.07(+0.18%) |
Jun 06, 2022 | 39.86 | 39.86 | 39.52 | 39.52 | 19,615 | -0.28(-0.69%) |
Jun 03, 2022 | 39.94 | 39.94 | 39.76 | 39.79 | 30,592 | -0.32(-0.80%) |
Jun 02, 2022 | 39.94 | 40.12 | 39.87 | 40.11 | 25,108 | +0.14(+0.34%) |
Jun 01, 2022 | 40.16 | 40.16 | 39.90 | 39.98 | 30,237 | -0.29(-0.71%) |
May 31, 2022 | 40.23 | 40.26 | 40.02 | 40.26 | 69,657 | -0.15(-0.36%) |
May 27, 2022 | 40.24 | 40.41 | 40.15 | 40.41 | 57,772 | +0.37(+0.92%) |
May 26, 2022 | 39.73 | 40.04 | 39.73 | 40.04 | 17,759 | +0.55(+1.39%) |
May 25, 2022 | 39.06 | 39.50 | 39.06 | 39.49 | 18,623 | +0.60(+1.55%) |
May 24, 2022 | 38.67 | 38.89 | 38.62 | 38.89 | 23,228 | +0.27(+0.69%) |
May 23, 2022 | 38.65 | 38.71 | 38.61 | 38.63 | 34,034 | +0.05(+0.12%) |
May 20, 2022 | 38.71 | 38.71 | 38.42 | 38.58 | 27,730 | -0.02(-0.06%) |
May 19, 2022 | 38.30 | 38.62 | 38.30 | 38.60 | 49,088 | +0.30(+0.80%) |
May 18, 2022 | 38.42 | 38.42 | 38.28 | 38.30 | 13,257 | -0.33(-0.86%) |
May 17, 2022 | 38.69 | 38.72 | 38.60 | 38.63 | 22,239 | +0.01(+0.03%) |
May 16, 2022 | 38.72 | 38.76 | 38.61 | 38.62 | 26,944 | -0.09(-0.23%) |
May 13, 2022 | 38.73 | 38.84 | 38.51 | 38.70 | 15,990 | +0.09(+0.22%) |
May 12, 2022 | 38.65 | 38.77 | 38.47 | 38.62 | 25,505 | -0.08(-0.21%) |
May 11, 2022 | 38.81 | 39.01 | 38.70 | 38.70 | 10,461 | -0.21(-0.54%) |
May 10, 2022 | 38.96 | 39.00 | 38.75 | 38.91 | 24,042 | +0.17(+0.45%) |
May 09, 2022 | 39.00 | 39.01 | 38.73 | 38.74 | 33,490 | -0.44(-1.13%) |
May 06, 2022 | 39.21 | 39.36 | 39.13 | 39.18 | 11,345 | -0.23(-0.58%) |
May 05, 2022 | 39.89 | 39.91 | 39.35 | 39.41 | 15,569 | -0.71(-1.77%) |
May 04, 2022 | 39.67 | 40.24 | 39.62 | 40.12 | 10,032 | +0.39(+0.99%) |
May 03, 2022 | 39.76 | 39.79 | 39.62 | 39.73 | 15,724 | +0.24(+0.62%) |
May 02, 2022 | 39.43 | 39.54 | 39.31 | 39.48 | 28,093 | -0.03(-0.07%) |
Apr 29, 2022 | 39.88 | 39.88 | 39.51 | 39.51 | 13,177 | -0.51(-1.28%) |
Apr 28, 2022 | 39.85 | 40.06 | 39.78 | 40.03 | 4,854 | +0.21(+0.52%) |
Apr 27, 2022 | 40.03 | 40.10 | 39.78 | 39.82 | 18,829 | -0.21(-0.51%) |
Apr 26, 2022 | 40.27 | 40.27 | 40.02 | 40.02 | 8,526 | -0.21(-0.52%) |
Apr 25, 2022 | 39.93 | 40.24 | 39.93 | 40.23 | 13,182 | +0.27(+0.66%) |
Apr 22, 2022 | 40.15 | 40.18 | 39.95 | 39.97 | 8,655 | -0.26(-0.64%) |
Apr 21, 2022 | 40.55 | 40.57 | 40.19 | 40.22 | 9,742 | -0.23(-0.57%) |
Apr 20, 2022 | 40.40 | 40.50 | 40.40 | 40.45 | 7,898 | +0.14(+0.35%) |
Apr 19, 2022 | 40.28 | 40.40 | 40.28 | 40.31 | 8,772 | -0.03(-0.08%) |
Apr 18, 2022 | 40.36 | 40.45 | 40.31 | 40.35 | 10,314 | -0.06(-0.14%) |
Apr 14, 2022 | 40.55 | 40.56 | 40.33 | 40.40 | 10,280 | -0.27(-0.65%) |
Apr 13, 2022 | 40.55 | 40.67 | 40.55 | 40.67 | 5,408 | +0.24(+0.60%) |
Apr 12, 2022 | 40.37 | 40.55 | 40.37 | 40.42 | 9,409 | +0.30(+0.74%) |
Apr 11, 2022 | 40.27 | 40.34 | 40.08 | 40.13 | 13,610 | -0.29(-0.71%) |
Apr 08, 2022 | 40.52 | 40.64 | 40.42 | 40.42 | 10,750 | -0.22(-0.55%) |
Apr 07, 2022 | 40.74 | 40.82 | 40.64 | 40.64 | 7,819 | +0.04(+0.11%) |
Apr 06, 2022 | 40.77 | 40.96 | 40.59 | 40.59 | 20,742 | -0.49(-1.20%) |
Apr 05, 2022 | 41.48 | 41.50 | 41.08 | 41.09 | 8,767 | -0.47(-1.12%) |
Apr 04, 2022 | 41.31 | 41.55 | 41.30 | 41.55 | 10,237 | +0.28(+0.67%) |
Apr 01, 2022 | 41.17 | 41.28 | 41.15 | 41.28 | 19,399 | -0.15(-0.37%) |
Mar 31, 2022 | 41.43 | 41.43 | 41.27 | 41.43 | 18,671 | +0.07(+0.18%) |
Mar 30, 2022 | 41.38 | 41.41 | 41.32 | 41.35 | 38,030 | -0.15(-0.36%) |
Mar 29, 2022 | 41.25 | 41.52 | 41.25 | 41.50 | 8,590 | +0.48(+1.16%) |
Mar 28, 2022 | 40.81 | 41.03 | 40.76 | 41.03 | 11,920 | +0.23(+0.56%) |
Mar 25, 2022 | 41.04 | 41.04 | 40.80 | 40.80 | 31,838 | -0.26(-0.64%) |
Mar 24, 2022 | 40.93 | 41.09 | 40.93 | 41.06 | 19,125 | +0.07(+0.17%) |
Mar 23, 2022 | 41.09 | 41.11 | 40.99 | 40.99 | 7,724 | -0.15(-0.36%) |
Mar 22, 2022 | 40.97 | 41.14 | 40.92 | 41.14 | 8,169 | +0.13(+0.33%) |
Mar 21, 2022 | 41.31 | 41.32 | 40.91 | 41.01 | 9,674 | -0.38(-0.91%) |
Mar 18, 2022 | 41.30 | 41.38 | 41.17 | 41.38 | 25,611 | +0.07(+0.17%) |
Mar 17, 2022 | 41.09 | 41.31 | 41.09 | 41.31 | 13,330 | +0.27(+0.67%) |
Mar 16, 2022 | 40.70 | 41.04 | 40.55 | 41.04 | 83,508 | +0.55(+1.35%) |
Mar 15, 2022 | 40.28 | 40.58 | 40.28 | 40.49 | 322,004 | +0.32(+0.81%) |
Mar 14, 2022 | 40.62 | 40.62 | 40.16 | 40.17 | 25,984 | -0.53(-1.31%) |
Mar 11, 2022 | 41.01 | 41.01 | 40.64 | 40.70 | 14,607 | -0.26(-0.65%) |
Mar 10, 2022 | 41.02 | 41.09 | 40.92 | 40.96 | 12,594 | -0.28(-0.69%) |
Mar 09, 2022 | 41.18 | 41.29 | 41.14 | 41.25 | 7,547 | +0.30(+0.74%) |
Mar 08, 2022 | 41.14 | 41.19 | 40.89 | 40.94 | 23,951 | -0.14(-0.34%) |
Mar 07, 2022 | 41.38 | 41.40 | 41.01 | 41.09 | 15,471 | -0.36(-0.86%) |
Mar 04, 2022 | 41.58 | 41.59 | 41.41 | 41.44 | 7,572 | -0.25(-0.59%) |
Mar 03, 2022 | 41.84 | 41.89 | 41.69 | 41.69 | 11,302 | -0.10(-0.23%) |
Mar 02, 2022 | 41.70 | 41.85 | 41.61 | 41.78 | 12,899 | +0.16(+0.39%) |
Mar 01, 2022 | 41.79 | 41.85 | 41.60 | 41.62 | 12,469 | -0.16(-0.37%) |
Feb 28, 2022 | 41.54 | 41.81 | 41.54 | 41.78 | 11,166 | +0.07(+0.16%) |
Feb 25, 2022 | 41.57 | 41.79 | 41.66 | 41.71 | 28,735 | +0.30(+0.72%) |
Feb 24, 2022 | 41.15 | 41.41 | 40.89 | 41.41 | 16,574 | +0.18(+0.44%) |
Feb 23, 2022 | 41.32 | 41.40 | 41.23 | 41.23 | 10,607 | -0.05(-0.12%) |
Feb 22, 2022 | 41.30 | 41.44 | 41.22 | 41.28 | 14,046 | -0.12(-0.29%) |
Feb 18, 2022 | 41.40 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 41.36 | 41.39 | 41.25 | 41.28 | 11,351 | -0.20(-0.49%) |
Feb 16, 2022 | 41.22 | 41.48 | 41.21 | 41.48 | 26,212 | +0.24(+0.57%) |
Feb 15, 2022 | 41.19 | 41.32 | 41.19 | 41.24 | 10,844 | +0.07(+0.17%) |
Feb 14, 2022 | 41.24 | 41.26 | 41.04 | 41.18 | 18,317 | -0.04(-0.09%) |
Feb 11, 2022 | 41.51 | 41.51 | 41.14 | 41.22 | 20,245 | -0.20(-0.49%) |
Feb 10, 2022 | 41.76 | 41.84 | 41.42 | 41.42 | 35,043 | -0.55(-1.30%) |
Feb 09, 2022 | 41.89 | 42.05 | 41.88 | 41.96 | 13,407 | +0.24(+0.57%) |
Feb 08, 2022 | 41.80 | 41.88 | 41.72 | 41.73 | 10,939 | -0.03(-0.07%) |
Feb 07, 2022 | 41.71 | 41.80 | 41.64 | 41.76 | 16,915 | -0.06(-0.15%) |
Feb 04, 2022 | 41.73 | 41.90 | 41.57 | 41.82 | 16,497 | -0.11(-0.27%) |
Feb 03, 2022 | 42.19 | 41.93 | 41.93 | 45,263 | -0.40(-0.95%) | |
Feb 02, 2022 | 42.38 | 42.38 | 42.19 | 42.33 | 27,290 | +0.11(+0.27%) |
Feb 01, 2022 | 42.05 | 42.22 | 42.05 | 42.22 | 34,356 | +0.12(+0.28%) |
Jan 31, 2022 | 41.94 | 42.10 | 42.10 | 21,817 | +0.12(+0.28%) | |
Jan 28, 2022 | 41.77 | 41.99 | 41.62 | 41.99 | 11,832 | +0.05(+0.12%) |
Jan 27, 2022 | 42.21 | 42.29 | 41.85 | 41.94 | 32,969 | -0.23(-0.53%) |
Jan 26, 2022 | 42.42 | 42.57 | 42.11 | 42.16 | 21,480 | -0.10(-0.25%) |
Jan 25, 2022 | 42.18 | 42.37 | 42.18 | 42.27 | 16,822 | -0.21(-0.48%) |
Jan 24, 2022 | 42.32 | 42.47 | 42.07 | 42.47 | 34,769 | +0.02(+0.05%) |
Jan 21, 2022 | 42.52 | 42.59 | 42.44 | 42.45 | 15,264 | -0.05(-0.11%) |
Jan 20, 2022 | 42.71 | 42.78 | 42.47 | 42.49 | 9,848 | -0.14(-0.32%) |
Jan 19, 2022 | 42.74 | 42.79 | 42.62 | 42.63 | 13,427 | -0.03(-0.06%) |
Jan 18, 2022 | 42.70 | 42.76 | 42.59 | 42.66 | 19,866 | -0.22(-0.52%) |
Jan 14, 2022 | 42.88 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 43.04 | 43.04 | 42.87 | 42.87 | 12,478 | -0.11(-0.26%) |
Jan 12, 2022 | 42.94 | 43.04 | 42.94 | 42.98 | 16,814 | +0.04(+0.09%) |
Jan 11, 2022 | 42.69 | 42.94 | 42.58 | 42.94 | 32,693 | +0.24(+0.55%) |
Jan 10, 2022 | 42.58 | 42.75 | 42.41 | 42.71 | 14,027 | -0.03(-0.08%) |
Jan 07, 2022 | 42.82 | 42.82 | 42.69 | 42.74 | 12,579 | +0.01(+0.03%) |
Jan 06, 2022 | 42.84 | 42.90 | 42.72 | 42.73 | 28,926 | -0.11(-0.25%) |
Jan 05, 2022 | 43.20 | 43.20 | 42.83 | 42.83 | 17,157 | -0.35(-0.80%) |
Jan 04, 2022 | 43.26 | 43.26 | 43.14 | 43.18 | 14,361 | +0.01(+0.02%) |
Jan 03, 2022 | 43.18 | 43.19 | 43.10 | 43.17 | 13,344 | -0.08(-0.18%) |
Dec 31, 2021 | 43.33 | 43.33 | 43.23 | 43.25 | 8,701 | +0.01(+0.03%) |
Dec 30, 2021 | 43.28 | 43.28 | 43.21 | 43.24 | 8,797 | -0.02(-0.05%) |
Dec 29, 2021 | 43.36 | 43.36 | 43.23 | 43.26 | 22,301 | -0.01(-0.03%) |
Dec 28, 2021 | 43.31 | 43.40 | 43.26 | 43.27 | 21,279 | -0.06(-0.14%) |
Dec 27, 2021 | 43.29 | 43.41 | 43.29 | 43.33 | 13,279 | +0.08(+0.18%) |
Dec 23, 2021 | 43.31 | 43.37 | 43.24 | 43.25 | 40,423 | +0.09(+0.20%) |
Dec 22, 2021 | 43.01 | 43.22 | 43.01 | 43.17 | 12,426 | +0.10(+0.24%) |
Dec 21, 2021 | 42.94 | 43.09 | 42.89 | 43.06 | 18,016 | +0.24(+0.56%) |
Dec 20, 2021 | 42.79 | 42.85 | 42.74 | 42.82 | 26,348 | -0.08(-0.19%) |
Dec 17, 2021 | 42.83 | 42.96 | 42.80 | 42.91 | 20,684 | -0.05(-0.13%) |
Dec 16, 2021 | 43.04 | 43.04 | 42.88 | 42.96 | 20,353 | -0.04(-0.08%) |
Dec 15, 2021 | 42.77 | 43.01 | 42.76 | 43.00 | 11,554 | +0.12(+0.29%) |
Dec 14, 2021 | 42.89 | 42.89 | 42.77 | 42.87 | 8,413 | -0.01(-0.02%) |
Dec 13, 2021 | 42.84 | 42.97 | 42.84 | 42.88 | 9,438 | +0.03(+0.07%) |
Dec 10, 2021 | 42.91 | 42.93 | 42.80 | 42.85 | 8,258 | -0.00(-0.01%) |
Dec 09, 2021 | 42.98 | 42.98 | 42.83 | 42.85 | 21,980 | -0.12(-0.28%) |
Dec 08, 2021 | 43.02 | 43.02 | 42.93 | 42.98 | 14,486 | -0.04(-0.09%) |
Dec 07, 2021 | 42.87 | 43.09 | 42.87 | 43.01 | 11,837 | +0.27(+0.63%) |
Dec 06, 2021 | 42.57 | 42.79 | 42.56 | 42.75 | 14,307 | +0.22(+0.52%) |
Dec 03, 2021 | 42.59 | 42.59 | 42.44 | 42.52 | 19,445 | +0.01(+0.02%) |
Dec 02, 2021 | 42.24 | 42.52 | 42.24 | 42.52 | 38,660 | +0.20(+0.47%) |
Dec 01, 2021 | 42.53 | 42.58 | 42.21 | 42.32 | 38,137 | +0.08(+0.20%) |
Nov 30, 2021 | 42.41 | 42.46 | 42.34 | 42.23 | 33,130 | -0.21(-0.50%) |
Nov 29, 2021 | 42.31 | 42.44 | 42.30 | 42.44 | 22,333 | +0.26(+0.61%) |
Nov 26, 2021 | 42.35 | 42.35 | 42.03 | 42.19 | 15,803 | -0.31(-0.74%) |
Nov 24, 2021 | 42.50 | 42.53 | 42.41 | 42.50 | 9,359 | -0.03(-0.07%) |
Nov 23, 2021 | 42.61 | 42.61 | 42.49 | 42.53 | 8,772 | -0.12(-0.27%) |
Nov 22, 2021 | 42.75 | 42.81 | 42.65 | 42.65 | 12,126 | -0.04(-0.10%) |
Nov 19, 2021 | 42.75 | 42.81 | 42.69 | 42.69 | 47,028 | -0.12(-0.28%) |
Nov 18, 2021 | 42.85 | 42.82 | 42.81 | 42.81 | 5,545 | -0.07(-0.16%) |
Nov 17, 2021 | 42.85 | 42.89 | 42.85 | 42.88 | 9,558 | -0.04(-0.09%) |
Nov 16, 2021 | 42.94 | 42.99 | 42.90 | 42.92 | 27,046 | +0.02(+0.05%) |
Nov 15, 2021 | 42.96 | 42.97 | 42.87 | 42.90 | 13,803 | -0.04(-0.10%) |
Nov 12, 2021 | 43.01 | 43.04 | 42.89 | 42.94 | 7,123 | -0.01(-0.03%) |
Nov 11, 2021 | 43.02 | 43.05 | 42.84 | 42.95 | 48,203 | -0.24(-0.55%) |
Nov 10, 2021 | 43.11 | 43.19 | 43.19 | 10,087 | +0.00(+0.01%) | |
Nov 09, 2021 | 43.13 | 43.22 | 43.13 | 43.19 | 12,826 | +0.05(+0.11%) |
Nov 08, 2021 | 43.21 | 43.23 | 43.14 | 43.14 | 18,930 | -0.11(-0.26%) |
Nov 05, 2021 | 43.18 | 43.25 | 43.07 | 43.25 | 25,090 | +0.19(+0.45%) |
Nov 04, 2021 | 42.91 | 43.06 | 42.91 | 43.06 | 24,105 | +0.16(+0.38%) |
Nov 03, 2021 | 42.76 | 42.96 | 42.76 | 42.90 | 25,183 | +0.08(+0.18%) |
Nov 02, 2021 | 42.69 | 42.95 | 42.69 | 42.82 | 20,257 | +0.07(+0.16%) |