Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.42 | 47.99 | 46.51 | 47.33 | 9,299 | -0.27(-0.58%) |
Aug 30, 2022 | 47.95 | 47.95 | 47.42 | 47.60 | 4,455 | -0.20(-0.41%) |
Aug 29, 2022 | 47.75 | 47.90 | 47.60 | 47.80 | 7,769 | +0.09(+0.18%) |
Aug 26, 2022 | 47.90 | 48.01 | 47.71 | 47.72 | 3,667 | -0.25(-0.53%) |
Aug 25, 2022 | 48.38 | 48.38 | 47.72 | 47.97 | 4,212 | -0.08(-0.17%) |
Aug 24, 2022 | 47.99 | 48.44 | 47.64 | 48.05 | 12,129 | +0.26(+0.54%) |
Aug 23, 2022 | 47.74 | 47.95 | 47.55 | 47.79 | 19,282 | +0.43(+0.91%) |
Aug 22, 2022 | 46.96 | 47.50 | 46.51 | 47.36 | 25,510 | +0.11(+0.23%) |
Aug 19, 2022 | 47.12 | 47.38 | 47.12 | 47.25 | 5,166 | -0.14(-0.30%) |
Aug 18, 2022 | 47.43 | 47.51 | 47.16 | 47.39 | 5,894 | -0.25(-0.52%) |
Aug 17, 2022 | 46.72 | 47.84 | 46.72 | 47.64 | 3,768 | -0.25(-0.52%) |
Aug 16, 2022 | 44.86 | 47.95 | 44.62 | 47.89 | 13,294 | +0.04(+0.08%) |
Aug 15, 2022 | 47.50 | 48.40 | 47.32 | 47.85 | 66,644 | +0.24(+0.50%) |
Aug 12, 2022 | 46.09 | 47.66 | 46.09 | 47.61 | 24,146 | +1.92(+4.20%) |
Aug 11, 2022 | 45.30 | 45.69 | 45.00 | 45.69 | 6,933 | +0.35(+0.78%) |
Aug 10, 2022 | 45.41 | 45.91 | 45.16 | 45.34 | 8,214 | -0.20(-0.45%) |
Aug 09, 2022 | 44.72 | 45.55 | 44.55 | 45.54 | 4,192 | +0.63(+1.40%) |
Aug 08, 2022 | 45.96 | 45.96 | 44.70 | 44.91 | 23,133 | -0.86(-1.88%) |
Aug 05, 2022 | 46.00 | 46.20 | 45.45 | 45.77 | 5,555 | -0.23(-0.50%) |
Aug 04, 2022 | 45.88 | 46.49 | 45.60 | 46.00 | 9,101 | +0.77(+1.70%) |
Aug 03, 2022 | 43.85 | 45.45 | 43.30 | 45.23 | 20,123 | +1.26(+2.87%) |
Aug 02, 2022 | 43.84 | 44.60 | 43.84 | 43.97 | 7,698 | -0.22(-0.50%) |
Aug 01, 2022 | 45.50 | 45.50 | 43.85 | 44.19 | 44,598 | -0.99(-2.19%) |
Jul 29, 2022 | 45.53 | 45.63 | 44.69 | 45.18 | 15,098 | +0.24(+0.53%) |
Jul 28, 2022 | 45.04 | 45.08 | 44.72 | 44.94 | 10,311 | +0.09(+0.20%) |
Jul 27, 2022 | 44.86 | 44.86 | 43.94 | 44.85 | 14,844 | +0.30(+0.66%) |
Jul 26, 2022 | 44.86 | 44.96 | 44.22 | 44.55 | 12,913 | +0.58(+1.31%) |
Jul 25, 2022 | 43.71 | 44.50 | 43.68 | 43.98 | 3,314 | +0.11(+0.25%) |
Jul 22, 2022 | 43.71 | 44.48 | 43.58 | 43.87 | 2,496 | +0.49(+1.14%) |
Jul 21, 2022 | 43.71 | 43.71 | 42.81 | 43.38 | 3,449 | +0.02(+0.06%) |
Jul 20, 2022 | 43.86 | 43.86 | 43.12 | 43.35 | 4,170 | -0.65(-1.48%) |
Jul 19, 2022 | 44.40 | 44.40 | 43.24 | 44.00 | 8,485 | -0.35(-0.79%) |
Jul 18, 2022 | 44.66 | 44.80 | 43.90 | 44.35 | 7,410 | -0.27(-0.61%) |
Jul 15, 2022 | 40.43 | 45.18 | 40.43 | 44.62 | 20,196 | +3.97(+9.77%) |
Jul 14, 2022 | 41.00 | 41.00 | 40.06 | 40.65 | 13,486 | -0.46(-1.12%) |
Jul 13, 2022 | 40.33 | 41.31 | 40.31 | 41.11 | 7,998 | +0.35(+0.86%) |
Jul 12, 2022 | 40.41 | 41.23 | 40.41 | 40.76 | 4,782 | +0.20(+0.49%) |
Jul 11, 2022 | 41.26 | 41.70 | 40.40 | 40.56 | 18,625 | -0.94(-2.27%) |
Jul 08, 2022 | 42.05 | 42.05 | 41.50 | 41.50 | 6,304 | -0.66(-1.57%) |
Jul 07, 2022 | 42.31 | 42.35 | 42.03 | 42.16 | 4,581 | +0.43(+1.02%) |
Jul 06, 2022 | 42.80 | 42.80 | 41.73 | 41.74 | 7,794 | -1.23(-2.85%) |
Jul 05, 2022 | 42.81 | 43.08 | 42.02 | 42.96 | 27,314 | +0.52(+1.23%) |
Jul 01, 2022 | 42.70 | 42.72 | 41.85 | 42.44 | 20,311 | -0.43(-0.99%) |
Jun 30, 2022 | 43.01 | 43.44 | 42.53 | 42.86 | 14,171 | -0.63(-1.46%) |
Jun 29, 2022 | 42.97 | 43.53 | 42.95 | 43.50 | 4,025 | -0.15(-0.34%) |
Jun 28, 2022 | 44.35 | 44.53 | 43.65 | 43.65 | 12,781 | -0.44(-0.99%) |
Jun 27, 2022 | 43.58 | 44.11 | 43.58 | 44.08 | 8,040 | +0.33(+0.75%) |
Jun 24, 2022 | 42.81 | 43.95 | 42.76 | 43.75 | 4,536 | +1.00(+2.34%) |
Jun 23, 2022 | 43.27 | 43.27 | 42.56 | 42.76 | 6,928 | -0.37(-0.85%) |
Jun 22, 2022 | 42.19 | 43.12 | 42.19 | 43.12 | 5,062 | +0.77(+1.81%) |
Jun 21, 2022 | 39.95 | 42.83 | 39.80 | 42.36 | 28,061 | +3.10(+7.90%) |
Jun 17, 2022 | 41.14 | 41.14 | 37.61 | 39.26 | 170,101 | -1.33(-3.27%) |
Jun 16, 2022 | 42.06 | 42.06 | 39.79 | 40.58 | 54,103 | -1.69(-4.00%) |
Jun 15, 2022 | 43.13 | 43.25 | 38.63 | 42.27 | 84,224 | -0.86(-1.99%) |
Jun 14, 2022 | 43.18 | 43.18 | 42.58 | 43.13 | 6,496 | -0.24(-0.55%) |
Jun 13, 2022 | 44.50 | 44.50 | 43.18 | 43.37 | 10,262 | -1.22(-2.73%) |
Jun 10, 2022 | 45.88 | 45.88 | 44.47 | 44.59 | 7,756 | -1.33(-2.91%) |
Jun 09, 2022 | 46.26 | 46.28 | 45.89 | 45.92 | 3,830 | -0.55(-1.19%) |
Jun 08, 2022 | 46.01 | 46.66 | 45.99 | 46.47 | 6,699 | +0.30(+0.64%) |
Jun 07, 2022 | 46.47 | 46.80 | 45.98 | 46.18 | 13,362 | -0.46(-1.00%) |
Jun 06, 2022 | 46.91 | 47.57 | 46.47 | 46.64 | 6,711 | -0.08(-0.17%) |
Jun 03, 2022 | 46.64 | 46.72 | 46.18 | 46.72 | 5,841 | +0.05(+0.11%) |
Jun 02, 2022 | 46.01 | 46.71 | 46.01 | 46.67 | 3,102 | +0.66(+1.44%) |
Jun 01, 2022 | 46.47 | 46.47 | 45.93 | 46.01 | 2,419 | -0.33(-0.70%) |
May 31, 2022 | 46.44 | 46.47 | 46.14 | 46.34 | 3,395 | -0.23(-0.49%) |
May 27, 2022 | 46.37 | 46.95 | 46.37 | 46.56 | 8,842 | +0.26(+0.56%) |
May 26, 2022 | 46.07 | 46.47 | 45.97 | 46.31 | 5,903 | +0.15(+0.32%) |
May 25, 2022 | 46.23 | 46.47 | 45.98 | 46.16 | 10,205 | -0.08(-0.17%) |
May 24, 2022 | 45.48 | 46.24 | 45.48 | 46.24 | 2,763 | +0.76(+1.67%) |
May 23, 2022 | 45.58 | 46.06 | 45.41 | 45.48 | 7,793 | -0.16(-0.35%) |
May 20, 2022 | 45.64 | 45.86 | 45.31 | 45.63 | 6,676 | -0.24(-0.52%) |
May 19, 2022 | 45.74 | 46.30 | 45.71 | 45.87 | 15,683 | +0.14(+0.30%) |
May 18, 2022 | 46.07 | 46.45 | 45.23 | 45.73 | 14,323 | -0.73(-1.57%) |
May 17, 2022 | 46.60 | 46.67 | 45.99 | 46.46 | 8,572 | +0.02(+0.04%) |
May 16, 2022 | 44.69 | 46.96 | 44.67 | 46.44 | 63,043 | +1.11(+2.45%) |
May 13, 2022 | 44.24 | 45.68 | 44.22 | 45.33 | 4,376 | +1.08(+2.43%) |
May 12, 2022 | 44.08 | 44.27 | 43.96 | 44.26 | 3,012 | +0.27(+0.62%) |
May 11, 2022 | 44.02 | 44.07 | 43.98 | 43.98 | 2,019 | -0.25(-0.58%) |
May 10, 2022 | 43.92 | 44.24 | 43.68 | 44.24 | 10,707 | +0.46(+1.05%) |
May 09, 2022 | 44.47 | 44.47 | 43.78 | 43.78 | 3,546 | -1.11(-2.46%) |
May 06, 2022 | 44.66 | 45.05 | 44.65 | 44.88 | 3,785 | +0.30(+0.67%) |
May 05, 2022 | 44.67 | 44.89 | 43.93 | 44.59 | 3,646 | -0.08(-0.18%) |
May 04, 2022 | 45.03 | 45.14 | 44.34 | 44.67 | 3,257 | +0.01(+0.02%) |
May 03, 2022 | 43.98 | 44.77 | 43.85 | 44.66 | 11,679 | +0.39(+0.88%) |
May 02, 2022 | 44.61 | 44.61 | 43.87 | 44.27 | 7,286 | -0.52(-1.17%) |
Apr 29, 2022 | 43.87 | 45.49 | 43.87 | 44.79 | 15,098 | +0.59(+1.34%) |
Apr 28, 2022 | 43.97 | 44.20 | 43.26 | 44.20 | 7,298 | +0.56(+1.28%) |
Apr 27, 2022 | 43.60 | 43.78 | 43.24 | 43.64 | 6,381 | +0.19(+0.43%) |
Apr 26, 2022 | 43.40 | 43.94 | 43.28 | 43.46 | 10,058 | -0.09(-0.20%) |
Apr 25, 2022 | 43.60 | 43.73 | 42.72 | 43.54 | 55,565 | -0.38(-0.87%) |
Apr 22, 2022 | 44.02 | 44.02 | 43.52 | 43.93 | 7,739 | -0.26(-0.60%) |
Apr 21, 2022 | 44.59 | 44.81 | 43.97 | 44.19 | 11,648 | -0.42(-0.94%) |
Apr 20, 2022 | 44.55 | 44.79 | 44.42 | 44.61 | 7,399 | +0.32(+0.73%) |
Apr 19, 2022 | 44.61 | 44.63 | 44.02 | 44.29 | 32,061 | -0.22(-0.48%) |
Apr 18, 2022 | 44.53 | 44.91 | 44.42 | 44.50 | 52,667 | -0.32(-0.72%) |
Apr 14, 2022 | 45.22 | 45.40 | 44.76 | 44.83 | 8,745 | -0.58(-1.27%) |
Apr 13, 2022 | 45.08 | 45.47 | 45.01 | 45.40 | 6,740 | +0.01(+0.02%) |
Apr 12, 2022 | 45.19 | 45.73 | 44.76 | 45.39 | 6,519 | +0.12(+0.26%) |
Apr 11, 2022 | 44.91 | 45.44 | 44.91 | 45.28 | 4,385 | +0.02(+0.04%) |
Apr 08, 2022 | 44.93 | 45.27 | 44.75 | 45.26 | 10,156 | +0.57(+1.27%) |
Apr 07, 2022 | 44.53 | 44.94 | 44.50 | 44.69 | 17,504 | -0.11(-0.24%) |
Apr 06, 2022 | 45.16 | 45.16 | 44.80 | 44.80 | 9,712 | -0.64(-1.40%) |
Apr 05, 2022 | 45.49 | 45.59 | 45.24 | 45.43 | 14,265 | -0.20(-0.43%) |
Apr 04, 2022 | 45.30 | 45.78 | 45.30 | 45.63 | 12,239 | +0.08(+0.17%) |
Apr 01, 2022 | 45.57 | 45.85 | 45.44 | 45.55 | 17,346 | -0.16(-0.34%) |
Mar 31, 2022 | 45.41 | 45.87 | 45.07 | 45.71 | 32,709 | +0.00(+0.01%) |
Mar 30, 2022 | 45.39 | 46.08 | 45.39 | 45.70 | 22,978 | +0.10(+0.23%) |
Mar 29, 2022 | 45.01 | 45.84 | 44.76 | 45.60 | 36,152 | +0.53(+1.17%) |
Mar 28, 2022 | 42.16 | 45.44 | 41.66 | 45.07 | 109,209 | +6.13(+15.75%) |
Mar 25, 2022 | 39.02 | 39.02 | 38.51 | 38.94 | 10,190 | +0.05(+0.13%) |
Mar 24, 2022 | 38.88 | 39.04 | 38.76 | 38.89 | 9,058 | -0.65(-1.63%) |
Mar 23, 2022 | 39.11 | 39.71 | 38.88 | 39.53 | 16,561 | -0.16(-0.39%) |
Mar 22, 2022 | 39.75 | 39.91 | 39.43 | 39.69 | 8,452 | -0.36(-0.90%) |
Mar 21, 2022 | 39.45 | 40.92 | 38.86 | 40.05 | 25,901 | +0.14(+0.34%) |
Mar 18, 2022 | 37.91 | 39.91 | 37.78 | 39.91 | 45,220 | +2.03(+5.37%) |
Mar 17, 2022 | 37.91 | 38.10 | 37.70 | 37.88 | 7,589 | -0.05(-0.13%) |
Mar 16, 2022 | 38.58 | 38.75 | 37.29 | 37.93 | 10,556 | -0.23(-0.59%) |
Mar 15, 2022 | 38.49 | 38.49 | 37.78 | 38.15 | 18,817 | +0.00(+0.00%) |
Mar 14, 2022 | 37.18 | 39.00 | 37.18 | 38.15 | 47,418 | +0.98(+2.63%) |
Mar 11, 2022 | 36.38 | 37.33 | 36.36 | 37.18 | 69,329 | +0.63(+1.71%) |
Mar 10, 2022 | 37.23 | 37.29 | 36.54 | 36.55 | 18,838 | -1.06(-2.81%) |
Mar 09, 2022 | 36.95 | 37.83 | 36.95 | 37.61 | 10,332 | +0.87(+2.37%) |
Mar 08, 2022 | 36.95 | 37.09 | 36.48 | 36.74 | 7,879 | -0.23(-0.61%) |
Mar 07, 2022 | 37.85 | 37.85 | 36.18 | 36.96 | 22,868 | -0.69(-1.84%) |
Mar 04, 2022 | 38.25 | 38.25 | 37.66 | 37.66 | 12,112 | -0.82(-2.14%) |
Mar 03, 2022 | 38.94 | 39.06 | 38.25 | 38.48 | 7,382 | -0.32(-0.83%) |
Mar 02, 2022 | 38.50 | 38.94 | 38.40 | 38.80 | 8,987 | +0.34(+0.89%) |
Mar 01, 2022 | 39.17 | 39.17 | 38.26 | 38.46 | 12,312 | -1.08(-2.72%) |
Feb 28, 2022 | 39.62 | 39.62 | 38.96 | 39.53 | 3,575 | -0.41(-1.03%) |
Feb 25, 2022 | 39.32 | 39.94 | 38.97 | 39.94 | 11,183 | +0.87(+2.23%) |
Feb 24, 2022 | 39.19 | 39.19 | 38.36 | 39.07 | 12,359 | -0.12(-0.30%) |
Feb 23, 2022 | 39.89 | 39.99 | 39.13 | 39.19 | 6,689 | -0.68(-1.72%) |
Feb 22, 2022 | 39.33 | 40.20 | 39.26 | 39.88 | 8,095 | -0.31(-0.78%) |
Feb 18, 2022 | 40.19 | 0 | +0.13(+0.32%) | |||
Feb 17, 2022 | 40.33 | 41.58 | 40.06 | 40.06 | 22,759 | -0.31(-0.78%) |
Feb 16, 2022 | 40.31 | 40.84 | 39.91 | 40.37 | 4,741 | +0.56(+1.40%) |
Feb 15, 2022 | 39.92 | 40.59 | 39.81 | 39.82 | 13,807 | -0.10(-0.25%) |
Feb 14, 2022 | 41.42 | 41.42 | 39.77 | 39.91 | 4,846 | +0.07(+0.17%) |
Feb 11, 2022 | 40.21 | 40.69 | 39.34 | 39.85 | 7,536 | -0.36(-0.90%) |
Feb 10, 2022 | 40.82 | 41.07 | 40.21 | 40.21 | 7,886 | -0.58(-1.42%) |
Feb 09, 2022 | 40.85 | 41.03 | 40.30 | 40.79 | 13,784 | +0.13(+0.31%) |
Feb 08, 2022 | 40.47 | 40.82 | 40.13 | 40.66 | 9,674 | -0.06(-0.14%) |
Feb 07, 2022 | 40.25 | 41.09 | 40.25 | 40.72 | 13,369 | +0.71(+1.79%) |
Feb 04, 2022 | 39.52 | 40.11 | 39.49 | 40.00 | 8,086 | -0.35(-0.87%) |
Feb 03, 2022 | 40.49 | 40.56 | 40.24 | 40.36 | 5,600 | +0.15(+0.36%) |
Feb 02, 2022 | 39.91 | 40.29 | 39.86 | 40.21 | 6,159 | -0.05(-0.12%) |
Feb 01, 2022 | 41.08 | 41.28 | 40.26 | 40.26 | 4,994 | -0.61(-1.48%) |
Jan 31, 2022 | 39.95 | 40.86 | 40.86 | 5,487 | +0.62(+1.53%) | |
Jan 28, 2022 | 40.75 | 40.75 | 39.66 | 40.25 | 3,225 | +0.17(+0.41%) |
Jan 27, 2022 | 40.57 | 40.60 | 39.59 | 40.08 | 4,247 | -0.63(-1.54%) |
Jan 26, 2022 | 41.08 | 41.08 | 40.11 | 40.71 | 14,202 | +0.00(+0.01%) |
Jan 25, 2022 | 40.38 | 40.71 | 40.06 | 40.70 | 12,729 | -0.04(-0.09%) |
Jan 24, 2022 | 40.99 | 40.99 | 39.68 | 40.74 | 9,245 | -0.55(-1.34%) |
Jan 21, 2022 | 41.73 | 42.00 | 41.26 | 41.29 | 4,210 | -0.41(-0.99%) |
Jan 20, 2022 | 42.31 | 42.47 | 41.71 | 41.71 | 11,731 | -0.30(-0.72%) |
Jan 19, 2022 | 42.70 | 42.70 | 41.63 | 42.01 | 7,030 | -0.30(-0.72%) |
Jan 18, 2022 | 42.32 | 42.32 | 41.36 | 42.31 | 7,166 | +0.09(+0.21%) |
Jan 14, 2022 | 42.22 | 0 | +0.23(+0.56%) | |||
Jan 13, 2022 | 41.62 | 42.09 | 41.13 | 41.99 | 4,967 | +0.23(+0.56%) |
Jan 12, 2022 | 41.35 | 41.81 | 41.05 | 41.75 | 3,531 | +0.70(+1.70%) |
Jan 11, 2022 | 41.30 | 41.39 | 40.62 | 41.05 | 5,952 | -0.18(-0.44%) |
Jan 10, 2022 | 41.09 | 41.40 | 40.50 | 41.24 | 11,279 | +0.50(+1.22%) |
Jan 07, 2022 | 41.19 | 41.45 | 40.60 | 40.74 | 7,415 | +0.14(+0.34%) |
Jan 06, 2022 | 40.83 | 40.84 | 40.60 | 40.60 | 6,483 | -0.24(-0.60%) |
Jan 05, 2022 | 41.40 | 41.59 | 40.53 | 40.84 | 4,045 | -0.37(-0.90%) |
Jan 04, 2022 | 41.17 | 41.32 | 40.85 | 41.22 | 6,554 | +0.39(+0.96%) |
Jan 03, 2022 | 40.64 | 41.12 | 40.20 | 40.82 | 5,679 | -0.79(-1.90%) |
Dec 31, 2021 | 40.40 | 41.65 | 40.40 | 41.62 | 11,550 | +1.18(+2.93%) |
Dec 30, 2021 | 40.05 | 40.97 | 39.87 | 40.43 | 6,846 | +0.38(+0.95%) |
Dec 29, 2021 | 39.90 | 40.22 | 39.75 | 40.05 | 6,711 | -0.05(-0.13%) |
Dec 28, 2021 | 40.60 | 41.18 | 39.83 | 40.11 | 8,659 | -0.96(-2.35%) |
Dec 27, 2021 | 41.53 | 41.53 | 40.81 | 41.07 | 5,829 | -0.10(-0.24%) |
Dec 23, 2021 | 40.40 | 41.32 | 40.38 | 41.17 | 9,704 | +0.53(+1.30%) |
Dec 22, 2021 | 39.56 | 40.64 | 39.55 | 40.64 | 16,246 | +1.21(+3.08%) |
Dec 21, 2021 | 38.89 | 39.59 | 38.77 | 39.43 | 15,931 | +0.60(+1.54%) |
Dec 20, 2021 | 38.68 | 38.93 | 38.10 | 38.83 | 15,323 | +0.00(+0.00%) |
Dec 17, 2021 | 39.09 | 39.09 | 37.52 | 38.83 | 20,171 | -0.49(-1.25%) |
Dec 16, 2021 | 39.08 | 39.69 | 39.07 | 39.32 | 9,314 | +0.20(+0.52%) |
Dec 15, 2021 | 39.43 | 39.43 | 38.55 | 39.12 | 11,688 | -0.30(-0.75%) |
Dec 14, 2021 | 39.73 | 39.94 | 39.23 | 39.42 | 8,130 | -0.51(-1.29%) |
Dec 13, 2021 | 40.23 | 40.44 | 39.74 | 39.93 | 7,494 | -0.53(-1.32%) |
Dec 10, 2021 | 39.80 | 40.48 | 39.44 | 40.46 | 7,233 | +0.94(+2.37%) |
Dec 09, 2021 | 39.72 | 39.73 | 38.66 | 39.52 | 15,949 | -0.19(-0.47%) |
Dec 08, 2021 | 40.36 | 40.36 | 39.67 | 39.71 | 11,803 | -0.49(-1.22%) |
Dec 07, 2021 | 39.90 | 40.50 | 39.47 | 40.20 | 14,299 | +0.96(+2.44%) |
Dec 06, 2021 | 39.69 | 39.69 | 38.92 | 39.24 | 9,004 | -0.13(-0.32%) |
Dec 03, 2021 | 39.95 | 39.95 | 38.98 | 39.37 | 5,916 | -0.36(-0.90%) |
Dec 02, 2021 | 38.94 | 39.72 | 38.29 | 39.72 | 5,180 | +1.12(+2.90%) |
Dec 01, 2021 | 39.37 | 39.37 | 38.28 | 38.60 | 8,930 | -0.37(-0.95%) |
Nov 30, 2021 | 39.06 | 39.29 | 38.72 | 38.98 | 9,695 | -0.20(-0.50%) |
Nov 29, 2021 | 39.39 | 39.43 | 38.38 | 39.17 | 13,866 | +0.15(+0.38%) |
Nov 26, 2021 | 39.23 | 39.23 | 38.72 | 39.02 | 11,818 | -0.61(-1.54%) |
Nov 24, 2021 | 39.82 | 39.82 | 39.19 | 39.63 | 7,451 | -0.13(-0.34%) |
Nov 23, 2021 | 39.86 | 39.91 | 39.22 | 39.77 | 6,860 | -0.21(-0.54%) |
Nov 22, 2021 | 39.91 | 40.06 | 39.66 | 39.98 | 10,902 | +0.07(+0.17%) |
Nov 19, 2021 | 40.40 | 40.40 | 39.87 | 39.91 | 8,594 | -0.20(-0.49%) |
Nov 18, 2021 | 40.66 | 40.11 | 39.87 | 40.11 | 8,275 | -0.39(-0.97%) |
Nov 17, 2021 | 40.60 | 40.65 | 40.40 | 40.50 | 8,340 | +0.14(+0.34%) |
Nov 16, 2021 | 40.95 | 41.12 | 40.36 | 40.36 | 11,583 | -0.84(-2.03%) |
Nov 15, 2021 | 40.87 | 41.21 | 40.75 | 41.20 | 10,412 | +0.52(+1.28%) |
Nov 12, 2021 | 41.01 | 41.01 | 40.60 | 40.68 | 11,786 | +0.08(+0.20%) |
Nov 11, 2021 | 40.94 | 41.33 | 40.46 | 40.60 | 10,991 | -0.12(-0.29%) |
Nov 10, 2021 | 41.43 | 40.72 | 6,531 | -0.63(-1.51%) | ||
Nov 09, 2021 | 41.63 | 41.63 | 41.33 | 41.34 | 4,330 | -0.09(-0.22%) |
Nov 08, 2021 | 41.10 | 41.78 | 41.10 | 41.44 | 7,407 | +0.35(+0.85%) |
Nov 05, 2021 | 41.09 | 41.26 | 40.90 | 41.09 | 4,147 | -0.07(-0.17%) |
Nov 04, 2021 | 41.58 | 41.58 | 41.14 | 41.16 | 7,625 | -0.35(-0.84%) |
Nov 03, 2021 | 41.04 | 41.51 | 40.89 | 41.51 | 9,316 | +0.50(+1.23%) |
Nov 02, 2021 | 40.98 | 41.09 | 40.81 | 41.00 | 4,276 | -0.03(-0.07%) |
Nov 01, 2021 | 41.50 | 41.53 | 40.89 | 41.03 | 13,070 | -0.50(-1.20%) |
Oct 29, 2021 | 42.19 | 42.19 | 41.50 | 41.53 | 9,444 | -0.46(-1.08%) |
Oct 28, 2021 | 41.95 | 42.18 | 41.21 | 41.98 | 11,643 | +0.03(+0.08%) |
Oct 27, 2021 | 42.94 | 42.80 | 41.94 | 41.95 | 5,991 | -0.84(-1.97%) |
Oct 26, 2021 | 43.11 | 42.79 | 12,381 | -0.10(-0.23%) | ||
Oct 25, 2021 | 43.69 | 43.69 | 42.48 | 42.89 | 13,649 | -0.31(-0.72%) |
Oct 22, 2021 | 43.25 | 43.90 | 43.07 | 43.20 | 12,248 | +0.20(+0.46%) |
Oct 21, 2021 | 43.40 | 43.54 | 42.78 | 43.01 | 12,069 | -0.39(-0.90%) |
Oct 20, 2021 | 42.31 | 43.61 | 42.23 | 43.40 | 18,500 | +1.32(+3.14%) |
Oct 19, 2021 | 42.29 | 42.80 | 41.83 | 42.08 | 9,036 | -0.22(-0.51%) |
Oct 18, 2021 | 43.01 | 43.09 | 42.29 | 42.29 | 8,933 | -0.47(-1.10%) |
Oct 15, 2021 | 42.06 | 43.29 | 42.04 | 42.76 | 14,632 | +0.72(+1.72%) |
Oct 14, 2021 | 42.31 | 42.35 | 41.51 | 42.04 | 2,516 | -0.21(-0.49%) |
Oct 13, 2021 | 42.32 | 42.46 | 42.00 | 42.24 | 5,500 | +0.37(+0.89%) |
Oct 12, 2021 | 41.39 | 41.98 | 41.13 | 41.87 | 14,262 | +0.54(+1.30%) |
Oct 11, 2021 | 40.99 | 41.51 | 40.96 | 41.33 | 9,336 | +0.54(+1.32%) |
Oct 08, 2021 | 41.77 | 41.85 | 40.60 | 40.80 | 21,049 | -1.13(-2.68%) |
Oct 07, 2021 | 42.86 | 42.86 | 41.79 | 41.92 | 14,777 | -0.62(-1.45%) |
Oct 06, 2021 | 42.56 | 42.95 | 42.09 | 42.54 | 12,654 | -0.55(-1.27%) |
Oct 05, 2021 | 43.40 | 43.40 | 42.56 | 43.08 | 9,040 | -0.16(-0.36%) |
Oct 04, 2021 | 43.24 | 43.74 | 43.03 | 43.24 | 10,344 | -0.10(-0.23%) |
Oct 01, 2021 | 43.24 | 43.48 | 43.17 | 43.34 | 4,625 | +0.10(+0.23%) |
Sep 30, 2021 | 43.37 | 43.55 | 43.04 | 43.24 | 7,981 | -0.60(-1.36%) |
Sep 29, 2021 | 44.45 | 44.45 | 43.84 | 43.84 | 8,230 | -0.62(-1.39%) |
Sep 28, 2021 | 45.04 | 45.04 | 44.40 | 44.45 | 8,080 | -0.56(-1.24%) |
Sep 27, 2021 | 44.66 | 45.17 | 44.66 | 45.01 | 4,124 | +0.37(+0.83%) |
Sep 24, 2021 | 44.81 | 44.98 | 44.34 | 44.64 | 5,720 | -0.14(-0.31%) |
Sep 23, 2021 | 45.32 | 45.37 | 44.71 | 44.78 | 5,864 | -0.28(-0.63%) |
Sep 22, 2021 | 45.31 | 45.31 | 44.63 | 45.06 | 8,593 | +0.09(+0.20%) |
Sep 21, 2021 | 45.15 | 45.15 | 44.46 | 44.97 | 4,449 | +0.06(+0.13%) |
Sep 20, 2021 | 45.69 | 45.69 | 44.45 | 44.91 | 12,653 | -1.17(-2.55%) |
Sep 17, 2021 | 44.52 | 46.09 | 44.52 | 46.09 | 12,005 | +1.57(+3.52%) |
Sep 16, 2021 | 44.97 | 45.10 | 44.52 | 44.52 | 3,650 | -0.46(-1.02%) |
Sep 15, 2021 | 44.56 | 45.39 | 44.54 | 44.98 | 9,937 | +0.42(+0.94%) |
Sep 14, 2021 | 44.41 | 44.69 | 43.67 | 44.56 | 5,700 | +0.46(+1.04%) |
Sep 13, 2021 | 44.24 | 44.93 | 43.89 | 44.10 | 17,196 | +0.30(+0.69%) |
Sep 10, 2021 | 43.76 | 44.34 | 43.76 | 43.80 | 13,897 | +0.04(+0.09%) |
Sep 09, 2021 | 43.08 | 43.97 | 43.07 | 43.76 | 9,634 | +0.89(+2.08%) |
Sep 08, 2021 | 43.53 | 43.63 | 42.70 | 42.87 | 6,696 | -0.83(-1.90%) |
Sep 07, 2021 | 43.70 | 43.97 | 42.47 | 43.70 | 17,188 | -0.00(-0.01%) |
Sep 03, 2021 | 43.53 | 43.75 | 42.78 | 43.70 | 9,874 | +0.19(+0.43%) |
Sep 02, 2021 | 43.18 | 43.52 | 42.42 | 43.52 | 3,948 | +0.14(+0.32%) |