Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.01 | 31.08 | 30.34 | 30.40 | 405,770 | -0.66(-2.11%) |
Aug 30, 2022 | 31.09 | 31.10 | 30.80 | 31.05 | 196,922 | +0.00(+0.00%) |
Aug 29, 2022 | 31.33 | 31.48 | 30.98 | 31.05 | 177,701 | -0.47(-1.48%) |
Aug 26, 2022 | 32.23 | 32.26 | 31.42 | 31.52 | 262,044 | -0.60(-1.86%) |
Aug 25, 2022 | 31.79 | 32.27 | 31.79 | 32.12 | 268,748 | +0.28(+0.86%) |
Aug 24, 2022 | 32.01 | 32.01 | 31.62 | 31.84 | 284,871 | -0.14(-0.45%) |
Aug 23, 2022 | 32.42 | 32.52 | 31.83 | 31.98 | 411,048 | -0.44(-1.35%) |
Aug 22, 2022 | 32.63 | 32.63 | 32.28 | 32.42 | 344,637 | -0.55(-1.67%) |
Aug 19, 2022 | 33.08 | 33.10 | 32.70 | 32.97 | 362,494 | -0.27(-0.80%) |
Aug 18, 2022 | 33.33 | 33.33 | 33.05 | 33.24 | 219,191 | +0.00(+0.00%) |
Aug 17, 2022 | 33.29 | 33.32 | 32.94 | 33.24 | 366,731 | -0.31(-0.93%) |
Aug 16, 2022 | 33.35 | 33.63 | 33.26 | 33.55 | 204,056 | +0.23(+0.68%) |
Aug 15, 2022 | 32.73 | 33.34 | 32.69 | 33.32 | 223,656 | +0.31(+0.94%) |
Aug 12, 2022 | 32.85 | 33.02 | 32.72 | 33.01 | 263,805 | +0.34(+1.04%) |
Aug 11, 2022 | 33.11 | 33.29 | 32.57 | 32.67 | 484,004 | -0.24(-0.72%) |
Aug 10, 2022 | 32.89 | 32.99 | 32.74 | 32.91 | 257,607 | +0.34(+1.04%) |
Aug 09, 2022 | 32.45 | 32.60 | 32.21 | 32.57 | 342,843 | +0.17(+0.52%) |
Aug 08, 2022 | 32.36 | 32.69 | 32.23 | 32.40 | 200,276 | -0.04(-0.12%) |
Aug 05, 2022 | 32.08 | 32.50 | 31.91 | 32.44 | 226,386 | +0.36(+1.12%) |
Aug 04, 2022 | 32.25 | 32.35 | 31.94 | 32.08 | 209,631 | -0.24(-0.73%) |
Aug 03, 2022 | 32.11 | 32.52 | 31.95 | 32.31 | 201,687 | +0.21(+0.65%) |
Aug 02, 2022 | 32.61 | 32.61 | 32.09 | 32.11 | 274,687 | -0.56(-1.70%) |
Aug 01, 2022 | 32.78 | 32.84 | 31.89 | 32.66 | 303,154 | +0.47(+1.47%) |
Jul 29, 2022 | 31.63 | 32.25 | 31.53 | 32.19 | 223,011 | +0.54(+1.70%) |
Jul 28, 2022 | 31.62 | 31.78 | 31.31 | 31.65 | 242,634 | -0.08(-0.27%) |
Jul 27, 2022 | 31.23 | 31.90 | 31.23 | 31.74 | 271,992 | +0.60(+1.94%) |
Jul 26, 2022 | 30.98 | 31.36 | 30.98 | 31.13 | 199,281 | -0.08(-0.24%) |
Jul 25, 2022 | 30.77 | 31.27 | 30.61 | 31.21 | 471,231 | +0.79(+2.60%) |
Jul 22, 2022 | 30.60 | 30.83 | 30.18 | 30.42 | 243,828 | -0.19(-0.62%) |
Jul 21, 2022 | 30.20 | 30.62 | 30.13 | 30.61 | 289,134 | +0.16(+0.53%) |
Jul 20, 2022 | 30.14 | 30.52 | 29.77 | 30.45 | 402,061 | -0.05(-0.15%) |
Jul 19, 2022 | 30.11 | 30.62 | 30.11 | 30.49 | 303,218 | +0.51(+1.70%) |
Jul 18, 2022 | 30.07 | 30.42 | 29.89 | 29.98 | 634,338 | +0.09(+0.32%) |
Jul 15, 2022 | 29.55 | 29.98 | 29.41 | 29.89 | 516,004 | +1.03(+3.56%) |
Jul 14, 2022 | 28.66 | 29.35 | 28.27 | 28.86 | 925,317 | +0.66(+2.34%) |
Jul 13, 2022 | 28.29 | 28.41 | 28.04 | 28.20 | 364,141 | -0.35(-1.22%) |
Jul 12, 2022 | 28.30 | 28.94 | 28.30 | 28.55 | 199,524 | -0.06(-0.20%) |
Jul 11, 2022 | 28.47 | 28.73 | 28.44 | 28.61 | 233,535 | -0.07(-0.23%) |
Jul 08, 2022 | 28.79 | 28.91 | 28.23 | 28.67 | 276,635 | +0.00(+0.00%) |
Jul 07, 2022 | 28.85 | 29.09 | 28.65 | 28.67 | 295,083 | +0.14(+0.50%) |
Jul 06, 2022 | 28.54 | 28.92 | 28.29 | 28.53 | 470,226 | -0.39(-1.34%) |
Jul 05, 2022 | 28.32 | 28.93 | 28.04 | 28.92 | 318,745 | +0.10(+0.36%) |
Jul 01, 2022 | 28.15 | 28.87 | 28.09 | 28.81 | 264,333 | +0.50(+1.77%) |
Jun 30, 2022 | 28.02 | 28.57 | 27.87 | 28.31 | 288,379 | -0.23(-0.79%) |
Jun 29, 2022 | 28.80 | 28.80 | 28.30 | 28.54 | 282,722 | -0.12(-0.43%) |
Jun 28, 2022 | 29.16 | 29.36 | 28.65 | 28.66 | 374,378 | -0.38(-1.30%) |
Jun 27, 2022 | 29.03 | 30.15 | 28.75 | 29.04 | 389,225 | +0.28(+0.98%) |
Jun 24, 2022 | 28.25 | 28.86 | 28.25 | 28.76 | 637,568 | +0.66(+2.35%) |
Jun 23, 2022 | 28.46 | 28.61 | 27.79 | 28.10 | 308,248 | -0.50(-1.75%) |
Jun 22, 2022 | 28.33 | 28.72 | 28.23 | 28.60 | 360,041 | -0.05(-0.16%) |
Jun 21, 2022 | 28.62 | 29.16 | 28.46 | 28.64 | 384,303 | +0.49(+1.74%) |
Jun 17, 2022 | 28.52 | 28.93 | 28.13 | 28.15 | 1,966,455 | -0.09(-0.33%) |
Jun 16, 2022 | 28.67 | 29.06 | 28.16 | 28.25 | 458,994 | -0.79(-2.73%) |
Jun 15, 2022 | 29.29 | 29.45 | 28.62 | 29.04 | 461,631 | +0.02(+0.07%) |
Jun 14, 2022 | 29.13 | 29.28 | 28.53 | 29.02 | 446,130 | +0.14(+0.49%) |
Jun 13, 2022 | 29.05 | 29.40 | 28.64 | 28.88 | 470,312 | -0.68(-2.30%) |
Jun 10, 2022 | 29.61 | 29.84 | 29.46 | 29.56 | 293,652 | -0.46(-1.54%) |
Jun 09, 2022 | 30.56 | 30.68 | 30.00 | 30.02 | 241,320 | -0.65(-2.12%) |
Jun 08, 2022 | 31.21 | 31.25 | 30.38 | 30.67 | 342,280 | -0.64(-2.05%) |
Jun 07, 2022 | 30.70 | 31.36 | 30.62 | 31.31 | 266,777 | +0.42(+1.37%) |
Jun 06, 2022 | 30.88 | 31.09 | 30.61 | 30.89 | 313,755 | +0.25(+0.83%) |
Jun 03, 2022 | 31.01 | 31.09 | 30.56 | 30.63 | 249,387 | -0.52(-1.67%) |
Jun 02, 2022 | 30.54 | 31.15 | 30.28 | 31.15 | 326,471 | +0.58(+1.91%) |
Jun 01, 2022 | 30.59 | 30.79 | 29.92 | 30.57 | 398,386 | -0.04(-0.12%) |
May 31, 2022 | 30.46 | 30.81 | 30.29 | 30.61 | 529,389 | -0.08(-0.25%) |
May 27, 2022 | 30.25 | 30.71 | 30.25 | 30.68 | 260,022 | +0.38(+1.24%) |
May 26, 2022 | 30.32 | 30.64 | 30.04 | 30.30 | 352,192 | +0.26(+0.88%) |
May 25, 2022 | 29.80 | 30.23 | 29.58 | 30.04 | 355,491 | +0.25(+0.86%) |
May 24, 2022 | 29.64 | 29.81 | 29.02 | 29.79 | 475,305 | +0.15(+0.51%) |
May 23, 2022 | 29.73 | 30.11 | 29.56 | 29.63 | 326,614 | +0.37(+1.26%) |
May 20, 2022 | 29.42 | 29.58 | 28.81 | 29.27 | 1,496,343 | +0.09(+0.32%) |
May 19, 2022 | 29.21 | 29.64 | 29.07 | 29.17 | 380,093 | -0.34(-1.15%) |
May 18, 2022 | 29.46 | 29.91 | 29.31 | 29.51 | 392,112 | -0.22(-0.76%) |
May 17, 2022 | 29.17 | 29.77 | 28.89 | 29.74 | 318,604 | +1.07(+3.72%) |
May 16, 2022 | 28.67 | 28.99 | 28.38 | 28.67 | 376,770 | -0.11(-0.39%) |
May 13, 2022 | 29.25 | 29.41 | 28.56 | 28.78 | 594,095 | -0.31(-1.06%) |
May 12, 2022 | 28.62 | 29.11 | 28.41 | 29.09 | 648,396 | +0.37(+1.27%) |
May 11, 2022 | 28.84 | 29.33 | 28.71 | 28.73 | 450,335 | -0.01(-0.03%) |
May 10, 2022 | 28.86 | 29.29 | 28.27 | 28.74 | 369,839 | -0.16(-0.55%) |
May 09, 2022 | 28.79 | 29.27 | 28.75 | 28.89 | 553,236 | -0.26(-0.90%) |
May 06, 2022 | 29.31 | 29.45 | 28.76 | 29.16 | 301,562 | -0.21(-0.70%) |
May 05, 2022 | 29.47 | 29.76 | 29.03 | 29.36 | 366,058 | -0.64(-2.12%) |
May 04, 2022 | 28.94 | 30.07 | 28.80 | 30.00 | 418,416 | +1.13(+3.92%) |
May 03, 2022 | 28.55 | 28.88 | 28.33 | 28.87 | 374,761 | +0.30(+1.05%) |
May 02, 2022 | 28.72 | 28.93 | 28.09 | 28.57 | 376,239 | +0.08(+0.30%) |
Apr 29, 2022 | 29.27 | 29.45 | 28.38 | 28.48 | 433,482 | -0.93(-3.15%) |
Apr 28, 2022 | 29.21 | 29.54 | 28.84 | 29.41 | 393,283 | +0.55(+1.91%) |
Apr 27, 2022 | 29.08 | 29.16 | 28.60 | 28.86 | 461,381 | -0.10(-0.36%) |
Apr 26, 2022 | 29.42 | 29.81 | 28.95 | 28.96 | 432,205 | -0.80(-2.67%) |
Apr 25, 2022 | 29.71 | 29.99 | 28.96 | 29.76 | 618,037 | -0.09(-0.31%) |
Apr 22, 2022 | 30.59 | 30.62 | 29.84 | 29.85 | 358,918 | -0.78(-2.54%) |
Apr 21, 2022 | 31.00 | 31.23 | 30.51 | 30.63 | 418,493 | -0.16(-0.52%) |
Apr 20, 2022 | 30.64 | 30.93 | 30.55 | 30.79 | 363,635 | +0.42(+1.39%) |
Apr 19, 2022 | 30.04 | 30.41 | 29.93 | 30.36 | 760,302 | +0.50(+1.66%) |
Apr 18, 2022 | 29.59 | 30.20 | 29.27 | 29.87 | 417,436 | +0.36(+1.21%) |
Apr 14, 2022 | 29.56 | 29.64 | 29.03 | 29.51 | 607,728 | -0.25(-0.85%) |
Apr 13, 2022 | 28.92 | 29.85 | 28.63 | 29.76 | 468,974 | +0.79(+2.71%) |
Apr 12, 2022 | 29.28 | 29.59 | 28.82 | 28.98 | 260,674 | -0.28(-0.96%) |
Apr 11, 2022 | 29.30 | 29.90 | 29.18 | 29.26 | 286,851 | -0.08(-0.29%) |
Apr 08, 2022 | 29.45 | 29.74 | 29.18 | 29.34 | 286,712 | +0.05(+0.16%) |
Apr 07, 2022 | 29.61 | 29.75 | 29.08 | 29.30 | 299,896 | -0.33(-1.11%) |
Apr 06, 2022 | 30.12 | 30.12 | 29.58 | 29.62 | 290,166 | -0.32(-1.06%) |
Apr 05, 2022 | 30.41 | 30.75 | 29.85 | 29.94 | 386,380 | -0.47(-1.54%) |
Apr 04, 2022 | 30.82 | 30.82 | 29.82 | 30.41 | 817,865 | -0.40(-1.31%) |
Apr 01, 2022 | 31.07 | 31.19 | 30.56 | 30.81 | 345,547 | +0.09(+0.30%) |
Mar 31, 2022 | 31.05 | 31.36 | 30.70 | 30.72 | 499,200 | -0.51(-1.62%) |
Mar 30, 2022 | 32.25 | 32.40 | 31.02 | 31.22 | 275,854 | -0.95(-2.94%) |
Mar 29, 2022 | 32.13 | 32.38 | 31.81 | 32.17 | 348,548 | +0.47(+1.48%) |
Mar 28, 2022 | 31.94 | 32.08 | 31.30 | 31.70 | 214,163 | -0.35(-1.08%) |
Mar 25, 2022 | 31.39 | 32.11 | 31.39 | 32.05 | 252,204 | +0.58(+1.84%) |
Mar 24, 2022 | 31.46 | 31.59 | 31.08 | 31.47 | 244,076 | +0.22(+0.69%) |
Mar 23, 2022 | 32.17 | 32.18 | 31.25 | 31.25 | 208,681 | -1.07(-3.30%) |
Mar 22, 2022 | 32.33 | 32.79 | 32.23 | 32.32 | 441,417 | +0.14(+0.44%) |
Mar 21, 2022 | 32.15 | 32.63 | 31.94 | 32.18 | 262,517 | +0.03(+0.09%) |
Mar 18, 2022 | 32.39 | 32.39 | 31.54 | 32.15 | 622,985 | -0.37(-1.15%) |
Mar 17, 2022 | 32.86 | 32.86 | 32.25 | 32.53 | 252,336 | -0.44(-1.33%) |
Mar 16, 2022 | 32.53 | 33.15 | 32.47 | 32.97 | 484,364 | +0.51(+1.59%) |
Mar 15, 2022 | 32.76 | 33.27 | 32.02 | 32.45 | 519,684 | +0.42(+1.32%) |
Mar 14, 2022 | 32.98 | 33.18 | 31.77 | 32.03 | 340,779 | -0.49(-1.50%) |
Mar 11, 2022 | 32.11 | 32.81 | 32.11 | 32.52 | 378,588 | +0.54(+1.70%) |
Mar 10, 2022 | 31.58 | 32.07 | 31.57 | 31.97 | 238,538 | +0.05(+0.15%) |
Mar 09, 2022 | 32.06 | 32.33 | 31.68 | 31.93 | 425,401 | +0.60(+1.91%) |
Mar 08, 2022 | 31.53 | 32.10 | 30.99 | 31.33 | 630,012 | +0.12(+0.39%) |
Mar 07, 2022 | 32.24 | 32.29 | 31.16 | 31.21 | 411,559 | -1.36(-4.17%) |
Mar 04, 2022 | 32.48 | 32.70 | 32.04 | 32.56 | 572,381 | -0.52(-1.58%) |
Mar 03, 2022 | 33.23 | 33.46 | 32.76 | 33.09 | 487,285 | -0.14(-0.42%) |
Mar 02, 2022 | 32.38 | 33.56 | 32.15 | 33.23 | 354,726 | +1.02(+3.17%) |
Mar 01, 2022 | 33.01 | 33.42 | 31.84 | 32.21 | 850,287 | -1.10(-3.29%) |
Feb 28, 2022 | 33.23 | 33.37 | 32.90 | 33.30 | 547,269 | -0.34(-1.00%) |
Feb 25, 2022 | 32.27 | 33.70 | 32.84 | 33.64 | 468,681 | +1.62(+5.06%) |
Feb 24, 2022 | 32.14 | 32.20 | 30.97 | 32.02 | 1,046,754 | -1.24(-3.72%) |
Feb 23, 2022 | 33.65 | 33.85 | 33.19 | 33.26 | 421,037 | -0.20(-0.59%) |
Feb 22, 2022 | 33.50 | 33.71 | 33.17 | 33.45 | 416,139 | -0.14(-0.42%) |
Feb 18, 2022 | 33.59 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.93 | 33.95 | 33.14 | 33.18 | 284,548 | -0.89(-2.61%) |
Feb 16, 2022 | 33.75 | 34.24 | 33.46 | 34.07 | 596,499 | +0.21(+0.61%) |
Feb 15, 2022 | 33.24 | 33.96 | 33.12 | 33.86 | 1,321,088 | +1.05(+3.19%) |
Feb 14, 2022 | 33.35 | 33.57 | 32.58 | 32.82 | 1,716,894 | -0.43(-1.29%) |
Feb 11, 2022 | 33.10 | 33.78 | 32.95 | 33.25 | 367,067 | +0.07(+0.23%) |
Feb 10, 2022 | 33.43 | 33.73 | 32.95 | 33.17 | 1,039,862 | -0.23(-0.70%) |
Feb 09, 2022 | 33.46 | 33.88 | 33.37 | 33.41 | 571,824 | -0.25(-0.75%) |
Feb 08, 2022 | 33.01 | 33.77 | 33.01 | 33.66 | 1,036,883 | +0.79(+2.39%) |
Feb 07, 2022 | 32.81 | 33.08 | 32.54 | 32.87 | 290,318 | +0.11(+0.34%) |
Feb 04, 2022 | 32.77 | 32.96 | 32.34 | 32.76 | 358,424 | +0.08(+0.26%) |
Feb 03, 2022 | 32.67 | 32.68 | 405,107 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.42 | 32.59 | 31.97 | 32.54 | 440,367 | +0.02(+0.06%) |
Feb 01, 2022 | 32.43 | 32.64 | 32.09 | 32.52 | 509,355 | -0.04(-0.11%) |
Jan 31, 2022 | 32.27 | 32.55 | 748,125 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.29 | 32.54 | 31.70 | 32.51 | 498,103 | +0.20(+0.60%) |
Jan 27, 2022 | 32.76 | 33.17 | 32.08 | 32.31 | 588,513 | -0.32(-0.97%) |
Jan 26, 2022 | 33.08 | 33.45 | 32.25 | 32.63 | 507,071 | -0.40(-1.21%) |
Jan 25, 2022 | 32.76 | 33.36 | 32.17 | 33.03 | 358,857 | +0.01(+0.03%) |
Jan 24, 2022 | 32.00 | 33.12 | 31.91 | 33.02 | 1,009,101 | +0.67(+2.07%) |
Jan 21, 2022 | 32.58 | 33.22 | 32.21 | 32.35 | 416,072 | -0.54(-1.64%) |
Jan 20, 2022 | 33.83 | 35.15 | 32.80 | 32.89 | 513,378 | -1.06(-3.12%) |
Jan 19, 2022 | 34.87 | 34.87 | 33.79 | 33.95 | 726,961 | -0.81(-2.33%) |
Jan 18, 2022 | 35.07 | 35.38 | 34.62 | 34.76 | 602,294 | -0.10(-0.29%) |
Jan 14, 2022 | 34.86 | 0 | +0.65(+1.90%) | |||
Jan 13, 2022 | 33.75 | 34.31 | 33.69 | 34.21 | 528,112 | +0.54(+1.60%) |
Jan 12, 2022 | 33.59 | 33.85 | 33.04 | 33.67 | 1,166,743 | +0.11(+0.33%) |
Jan 11, 2022 | 33.87 | 33.91 | 32.94 | 33.56 | 357,455 | -0.24(-0.72%) |
Jan 10, 2022 | 33.68 | 34.08 | 33.59 | 33.80 | 402,161 | +0.33(+0.97%) |
Jan 07, 2022 | 33.20 | 33.51 | 32.91 | 33.47 | 546,692 | +0.24(+0.73%) |
Jan 06, 2022 | 32.67 | 33.33 | 32.37 | 33.23 | 430,192 | +1.16(+3.62%) |
Jan 05, 2022 | 32.11 | 32.56 | 31.88 | 32.07 | 692,538 | +0.20(+0.61%) |
Jan 04, 2022 | 31.78 | 32.20 | 31.43 | 31.88 | 233,181 | +0.60(+1.93%) |
Jan 03, 2022 | 31.17 | 31.85 | 30.97 | 31.27 | 253,040 | +0.24(+0.78%) |
Dec 31, 2021 | 30.84 | 31.20 | 30.78 | 31.03 | 168,735 | +0.12(+0.39%) |
Dec 30, 2021 | 30.01 | 31.44 | 30.01 | 30.91 | 260,869 | -0.29(-0.92%) |
Dec 29, 2021 | 31.19 | 31.43 | 31.07 | 31.20 | 205,006 | -0.05(-0.15%) |
Dec 28, 2021 | 30.89 | 31.42 | 30.81 | 31.24 | 247,105 | +0.33(+1.08%) |
Dec 27, 2021 | 30.78 | 30.92 | 30.41 | 30.91 | 212,786 | +0.27(+0.88%) |
Dec 23, 2021 | 30.69 | 30.96 | 30.64 | 30.64 | 380,076 | +0.17(+0.55%) |
Dec 22, 2021 | 30.35 | 30.55 | 30.14 | 30.47 | 258,180 | +0.10(+0.34%) |
Dec 21, 2021 | 29.96 | 30.55 | 29.96 | 30.37 | 408,474 | +0.53(+1.78%) |
Dec 20, 2021 | 29.49 | 29.90 | 29.04 | 29.84 | 556,950 | -0.07(-0.25%) |
Dec 17, 2021 | 30.30 | 30.30 | 29.55 | 29.91 | 1,717,570 | -0.28(-0.92%) |
Dec 16, 2021 | 30.93 | 31.12 | 30.06 | 30.19 | 499,036 | -0.54(-1.75%) |
Dec 15, 2021 | 30.69 | 31.02 | 30.40 | 30.73 | 373,920 | +0.20(+0.64%) |
Dec 14, 2021 | 30.47 | 31.05 | 30.37 | 30.54 | 433,023 | +0.17(+0.55%) |
Dec 13, 2021 | 30.60 | 30.63 | 29.97 | 30.37 | 300,055 | -0.37(-1.21%) |
Dec 10, 2021 | 30.78 | 30.95 | 30.34 | 30.74 | 196,270 | +0.17(+0.55%) |
Dec 09, 2021 | 30.85 | 30.85 | 30.35 | 30.57 | 220,513 | -0.45(-1.44%) |
Dec 08, 2021 | 31.02 | 31.50 | 30.90 | 31.02 | 239,792 | -0.20(-0.65%) |
Dec 07, 2021 | 31.57 | 31.77 | 31.02 | 31.22 | 304,295 | -0.13(-0.41%) |
Dec 06, 2021 | 30.96 | 31.50 | 30.88 | 31.35 | 397,487 | +0.84(+2.74%) |
Dec 03, 2021 | 30.99 | 31.57 | 30.28 | 30.52 | 278,505 | -0.26(-0.85%) |
Dec 02, 2021 | 30.08 | 30.99 | 29.81 | 30.78 | 293,959 | +0.98(+3.28%) |
Dec 01, 2021 | 30.85 | 31.41 | 29.80 | 29.80 | 427,708 | -0.40(-1.32%) |
Nov 30, 2021 | 30.12 | 30.43 | 29.69 | 30.20 | 438,532 | -0.33(-1.10%) |
Nov 29, 2021 | 31.24 | 31.47 | 30.29 | 30.54 | 422,114 | -0.13(-0.42%) |
Nov 26, 2021 | 31.49 | 32.06 | 29.86 | 30.67 | 251,654 | -2.14(-6.52%) |
Nov 24, 2021 | 32.95 | 33.09 | 32.64 | 32.80 | 174,609 | -0.25(-0.76%) |
Nov 23, 2021 | 33.02 | 33.18 | 32.67 | 33.06 | 210,031 | +0.38(+1.17%) |
Nov 22, 2021 | 32.41 | 33.20 | 32.24 | 32.67 | 273,141 | +0.52(+1.62%) |
Nov 19, 2021 | 32.54 | 32.67 | 31.88 | 32.15 | 381,843 | -0.69(-2.09%) |
Nov 18, 2021 | 32.54 | 32.86 | 32.76 | 32.84 | 387,647 | +0.32(+0.97%) |
Nov 17, 2021 | 32.79 | 32.79 | 32.01 | 32.53 | 315,976 | -0.26(-0.79%) |
Nov 16, 2021 | 33.19 | 33.19 | 32.69 | 32.79 | 339,618 | -0.35(-1.07%) |
Nov 15, 2021 | 33.28 | 33.36 | 32.99 | 33.14 | 781,674 | +0.01(+0.03%) |
Nov 12, 2021 | 33.36 | 33.36 | 32.82 | 33.13 | 192,963 | -0.27(-0.81%) |
Nov 11, 2021 | 33.34 | 33.45 | 33.09 | 33.40 | 175,607 | +0.09(+0.28%) |
Nov 10, 2021 | 33.00 | 33.31 | 213,622 | +0.47(+1.44%) | ||
Nov 09, 2021 | 33.22 | 33.83 | 32.72 | 32.83 | 238,351 | -0.59(-1.75%) |
Nov 08, 2021 | 33.73 | 33.87 | 33.25 | 33.42 | 217,355 | -0.26(-0.77%) |
Nov 05, 2021 | 33.36 | 33.95 | 33.25 | 33.68 | 279,149 | +0.55(+1.66%) |
Nov 04, 2021 | 33.68 | 33.73 | 32.87 | 33.13 | 219,063 | -0.48(-1.44%) |
Nov 03, 2021 | 32.93 | 33.98 | 32.93 | 33.61 | 341,101 | +0.54(+1.62%) |
Nov 02, 2021 | 33.30 | 33.45 | 33.03 | 33.08 | 473,141 | -0.26(-0.78%) |
Nov 01, 2021 | 32.83 | 33.35 | 32.93 | 33.34 | 330,229 | +0.67(+2.06%) |
Oct 29, 2021 | 32.81 | 32.96 | 32.51 | 32.66 | 226,726 | -0.08(-0.25%) |
Oct 28, 2021 | 32.39 | 32.78 | 32.25 | 32.75 | 309,874 | +0.43(+1.34%) |
Oct 27, 2021 | 32.87 | 33.02 | 32.18 | 32.31 | 344,117 | -0.79(-2.37%) |
Oct 26, 2021 | 33.32 | 33.04 | 33.10 | 295,775 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.78 | 33.79 | 33.24 | 33.32 | 570,176 | -0.24(-0.72%) |
Oct 22, 2021 | 33.48 | 33.75 | 33.39 | 33.56 | 244,583 | +0.10(+0.30%) |
Oct 21, 2021 | 33.42 | 33.60 | 33.42 | 33.46 | 316,676 | +0.01(+0.03%) |
Oct 20, 2021 | 32.79 | 33.46 | 32.79 | 33.45 | 397,493 | +0.55(+1.66%) |
Oct 19, 2021 | 33.14 | 33.20 | 32.68 | 32.90 | 358,801 | -0.06(-0.20%) |
Oct 18, 2021 | 33.41 | 33.83 | 32.90 | 32.97 | 453,856 | -0.30(-0.92%) |
Oct 15, 2021 | 33.99 | 34.03 | 32.79 | 33.27 | 513,716 | +0.73(+2.24%) |
Oct 14, 2021 | 32.42 | 32.61 | 32.07 | 32.54 | 301,179 | +0.46(+1.44%) |
Oct 13, 2021 | 32.05 | 32.13 | 31.54 | 32.08 | 411,665 | -0.02(-0.06%) |
Oct 12, 2021 | 32.02 | 32.22 | 31.84 | 32.10 | 437,709 | -0.07(-0.23%) |
Oct 11, 2021 | 32.63 | 32.69 | 32.16 | 32.17 | 237,193 | -0.27(-0.83%) |
Oct 08, 2021 | 32.50 | 32.70 | 32.41 | 32.44 | 287,129 | -0.08(-0.26%) |
Oct 07, 2021 | 32.39 | 32.67 | 32.19 | 32.52 | 430,751 | +0.40(+1.24%) |
Oct 06, 2021 | 32.18 | 32.30 | 31.76 | 32.13 | 572,392 | -0.30(-0.91%) |
Oct 05, 2021 | 32.39 | 32.74 | 32.14 | 32.42 | 317,249 | +0.11(+0.34%) |
Oct 04, 2021 | 32.23 | 32.58 | 32.07 | 32.31 | 304,468 | +0.12(+0.37%) |
Oct 01, 2021 | 31.87 | 32.63 | 31.72 | 32.19 | 361,080 | +0.50(+1.57%) |
Sep 30, 2021 | 32.16 | 32.37 | 31.66 | 31.69 | 332,789 | -0.38(-1.18%) |
Sep 29, 2021 | 31.63 | 32.17 | 31.42 | 32.07 | 381,144 | +0.39(+1.22%) |
Sep 28, 2021 | 31.88 | 32.24 | 31.62 | 31.68 | 1,082,096 | -0.29(-0.90%) |
Sep 27, 2021 | 31.10 | 32.24 | 30.98 | 31.97 | 1,246,632 | +1.10(+3.56%) |
Sep 24, 2021 | 30.35 | 30.98 | 30.35 | 30.87 | 1,064,599 | +0.49(+1.61%) |
Sep 23, 2021 | 30.14 | 30.64 | 30.03 | 30.38 | 865,683 | +0.46(+1.54%) |
Sep 22, 2021 | 29.84 | 30.21 | 29.77 | 29.92 | 359,498 | +0.38(+1.28%) |
Sep 21, 2021 | 30.20 | 30.21 | 29.49 | 29.54 | 442,793 | -0.44(-1.48%) |
Sep 20, 2021 | 30.42 | 30.42 | 29.34 | 29.98 | 735,246 | -0.43(-1.43%) |
Sep 17, 2021 | 30.26 | 30.62 | 30.15 | 30.42 | 3,123,318 | +0.24(+0.80%) |
Sep 16, 2021 | 30.63 | 30.90 | 30.07 | 30.18 | 599,766 | -0.28(-0.91%) |
Sep 15, 2021 | 29.91 | 30.55 | 29.91 | 30.45 | 577,091 | +0.50(+1.67%) |
Sep 14, 2021 | 30.71 | 30.71 | 29.88 | 29.96 | 627,791 | -0.68(-2.23%) |
Sep 13, 2021 | 30.34 | 30.72 | 30.11 | 30.64 | 538,879 | +0.49(+1.62%) |
Sep 10, 2021 | 30.66 | 30.78 | 30.12 | 30.15 | 959,198 | -0.45(-1.48%) |
Sep 09, 2021 | 30.49 | 30.91 | 30.43 | 30.60 | 972,536 | +0.08(+0.27%) |
Sep 08, 2021 | 30.30 | 30.65 | 30.26 | 30.52 | 439,171 | +0.10(+0.33%) |
Sep 07, 2021 | 30.57 | 30.83 | 30.28 | 30.42 | 533,924 | -0.07(-0.24%) |
Sep 03, 2021 | 30.61 | 30.72 | 30.27 | 30.49 | 485,016 | -0.06(-0.21%) |
Sep 02, 2021 | 30.69 | 30.73 | 30.45 | 30.56 | 419,118 | -0.05(-0.15%) |