Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.01 | 25.22 | 24.95 | 24.98 | 185,012 | -0.12(-0.46%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.89 | 25.10 | 350,502 | -0.49(-1.93%) |
Sep 28, 2022 | 25.24 | 25.66 | 25.20 | 25.59 | 215,625 | +0.24(+0.95%) |
Sep 27, 2022 | 25.53 | 25.69 | 25.28 | 25.35 | 369,421 | -0.01(-0.04%) |
Sep 26, 2022 | 25.48 | 25.59 | 25.28 | 25.36 | 326,751 | -0.35(-1.36%) |
Sep 23, 2022 | 25.84 | 25.89 | 25.55 | 25.71 | 392,969 | -0.61(-2.34%) |
Sep 22, 2022 | 26.35 | 26.42 | 26.20 | 26.32 | 300,436 | -0.10(-0.36%) |
Sep 21, 2022 | 26.65 | 26.78 | 26.39 | 26.42 | 255,253 | -0.36(-1.33%) |
Sep 20, 2022 | 26.76 | 26.86 | 26.66 | 26.77 | 171,935 | -0.14(-0.54%) |
Sep 19, 2022 | 26.63 | 26.92 | 26.59 | 26.92 | 182,915 | +0.06(+0.21%) |
Sep 16, 2022 | 26.81 | 26.92 | 26.73 | 26.86 | 174,732 | -0.20(-0.75%) |
Sep 15, 2022 | 27.15 | 27.30 | 27.02 | 27.06 | 233,920 | -0.30(-1.09%) |
Sep 14, 2022 | 27.32 | 27.42 | 27.23 | 27.36 | 287,278 | +0.14(+0.53%) |
Sep 13, 2022 | 27.47 | 27.62 | 27.17 | 27.22 | 190,119 | -0.82(-2.91%) |
Sep 12, 2022 | 27.90 | 28.04 | 27.86 | 28.03 | 100,146 | +0.38(+1.39%) |
Sep 09, 2022 | 27.53 | 27.70 | 27.53 | 27.65 | 139,998 | +0.38(+1.41%) |
Sep 08, 2022 | 27.12 | 27.28 | 27.07 | 27.26 | 299,291 | -0.14(-0.53%) |
Sep 07, 2022 | 27.07 | 27.42 | 27.04 | 27.41 | 113,157 | +0.19(+0.71%) |
Sep 06, 2022 | 27.37 | 27.44 | 27.16 | 27.22 | 133,707 | -0.26(-0.94%) |
Sep 02, 2022 | 27.64 | 27.78 | 27.43 | 27.47 | 67,068 | -0.23(-0.83%) |
Sep 01, 2022 | 27.63 | 27.71 | 27.47 | 27.71 | 164,021 | -0.18(-0.65%) |
Aug 31, 2022 | 28.02 | 28.12 | 27.89 | 27.89 | 126,269 | +0.08(+0.28%) |
Aug 30, 2022 | 28.18 | 28.20 | 27.72 | 27.81 | 199,391 | -0.26(-0.92%) |
Aug 29, 2022 | 28.16 | 28.25 | 28.07 | 28.07 | 98,251 | -0.19(-0.68%) |
Aug 26, 2022 | 28.80 | 28.87 | 28.22 | 28.26 | 105,225 | -0.44(-1.54%) |
Aug 25, 2022 | 28.41 | 28.70 | 28.38 | 28.70 | 116,397 | +0.52(+1.84%) |
Aug 24, 2022 | 28.07 | 28.33 | 27.89 | 28.19 | 110,051 | -0.07(-0.24%) |
Aug 23, 2022 | 28.10 | 28.33 | 28.10 | 28.25 | 133,569 | +0.13(+0.48%) |
Aug 22, 2022 | 28.11 | 28.16 | 28.06 | 28.12 | 148,509 | -0.21(-0.75%) |
Aug 19, 2022 | 28.39 | 28.44 | 28.25 | 28.33 | 98,045 | -0.34(-1.17%) |
Aug 18, 2022 | 28.72 | 28.72 | 28.54 | 28.67 | 128,063 | -0.15(-0.53%) |
Aug 17, 2022 | 28.74 | 28.94 | 28.74 | 28.82 | 161,831 | -0.11(-0.37%) |
Aug 16, 2022 | 28.81 | 28.97 | 28.81 | 28.93 | 153,876 | +0.04(+0.13%) |
Aug 15, 2022 | 28.81 | 28.95 | 28.80 | 28.89 | 640,476 | -0.18(-0.63%) |
Aug 12, 2022 | 28.82 | 29.11 | 28.56 | 29.07 | 105,098 | +0.26(+0.90%) |
Aug 11, 2022 | 28.89 | 29.15 | 28.76 | 28.81 | 158,977 | +0.09(+0.30%) |
Aug 10, 2022 | 28.53 | 28.72 | 28.47 | 28.72 | 195,953 | +0.40(+1.42%) |
Aug 09, 2022 | 28.43 | 28.46 | 28.29 | 28.32 | 225,971 | -0.08(-0.27%) |
Aug 08, 2022 | 28.42 | 28.53 | 28.36 | 28.40 | 177,405 | +0.01(+0.03%) |
Aug 05, 2022 | 28.15 | 28.40 | 28.15 | 28.39 | 146,726 | +0.11(+0.37%) |
Aug 04, 2022 | 28.23 | 28.34 | 28.11 | 28.28 | 124,713 | +0.14(+0.51%) |
Aug 03, 2022 | 28.00 | 28.16 | 27.87 | 28.14 | 144,654 | +0.15(+0.55%) |
Aug 02, 2022 | 27.93 | 28.22 | 27.85 | 27.98 | 193,518 | -0.18(-0.65%) |
Aug 01, 2022 | 28.07 | 28.33 | 27.96 | 28.17 | 129,922 | -0.22(-0.78%) |
Jul 29, 2022 | 28.24 | 28.41 | 28.11 | 28.39 | 134,494 | -0.15(-0.54%) |
Jul 28, 2022 | 28.42 | 28.54 | 28.17 | 28.54 | 96,158 | +0.14(+0.51%) |
Jul 27, 2022 | 28.13 | 28.47 | 28.07 | 28.40 | 202,156 | +0.47(+1.69%) |
Jul 26, 2022 | 28.08 | 28.14 | 27.86 | 27.93 | 143,788 | -0.21(-0.73%) |
Jul 25, 2022 | 28.07 | 28.17 | 28.03 | 28.13 | 146,542 | +0.14(+0.50%) |
Jul 22, 2022 | 28.20 | 28.33 | 27.92 | 27.99 | 298,089 | -0.30(-1.05%) |
Jul 21, 2022 | 28.01 | 28.29 | 28.01 | 28.29 | 417,355 | +0.31(+1.10%) |
Jul 20, 2022 | 27.99 | 28.07 | 27.89 | 27.98 | 81,630 | -0.10(-0.34%) |
Jul 19, 2022 | 27.96 | 28.14 | 27.93 | 28.08 | 495,457 | +0.37(+1.35%) |
Jul 18, 2022 | 27.89 | 27.99 | 27.61 | 27.71 | 228,064 | +0.17(+0.63%) |
Jul 15, 2022 | 27.38 | 27.53 | 27.20 | 27.53 | 236,442 | +0.16(+0.60%) |
Jul 14, 2022 | 27.26 | 27.41 | 27.08 | 27.37 | 135,323 | -0.26(-0.94%) |
Jul 13, 2022 | 27.29 | 27.73 | 27.29 | 27.63 | 234,188 | -0.05(-0.17%) |
Jul 12, 2022 | 27.67 | 27.80 | 27.58 | 27.68 | 159,544 | -0.12(-0.45%) |
Jul 11, 2022 | 27.91 | 27.90 | 27.68 | 27.80 | 311,962 | -0.65(-2.30%) |
Jul 08, 2022 | 28.41 | 28.54 | 28.31 | 28.45 | 478,935 | -0.05(-0.17%) |
Jul 07, 2022 | 28.24 | 28.55 | 28.24 | 28.50 | 123,004 | +0.56(+1.99%) |
Jul 06, 2022 | 27.90 | 28.02 | 27.73 | 27.95 | 304,896 | -0.17(-0.61%) |
Jul 05, 2022 | 27.83 | 28.12 | 27.71 | 28.12 | 200,127 | -0.28(-0.98%) |
Jul 01, 2022 | 28.23 | 28.40 | 28.05 | 28.40 | 129,324 | -0.18(-0.64%) |
Jun 30, 2022 | 28.38 | 28.60 | 28.16 | 28.58 | 174,543 | -0.02(-0.07%) |
Jun 29, 2022 | 28.76 | 28.76 | 28.47 | 28.60 | 127,147 | -0.15(-0.53%) |
Jun 28, 2022 | 29.12 | 29.24 | 28.68 | 28.75 | 693,790 | -0.20(-0.70%) |
Jun 27, 2022 | 29.06 | 29.13 | 28.92 | 28.95 | 309,439 | +0.08(+0.27%) |
Jun 24, 2022 | 28.59 | 28.94 | 28.59 | 28.88 | 227,608 | +0.50(+1.77%) |
Jun 23, 2022 | 28.37 | 28.51 | 28.17 | 28.38 | 161,365 | +0.05(+0.17%) |
Jun 22, 2022 | 28.26 | 28.52 | 28.26 | 28.33 | 209,199 | -0.50(-1.74%) |
Jun 21, 2022 | 28.77 | 28.95 | 28.77 | 28.83 | 284,558 | +0.33(+1.17%) |
Jun 17, 2022 | 28.66 | 28.72 | 28.36 | 28.50 | 215,616 | +0.06(+0.20%) |
Jun 16, 2022 | 28.44 | 28.60 | 28.30 | 28.44 | 153,544 | -0.85(-2.92%) |
Jun 15, 2022 | 29.04 | 29.51 | 28.93 | 29.30 | 139,356 | +0.37(+1.28%) |
Jun 14, 2022 | 28.92 | 29.04 | 28.79 | 28.93 | 350,363 | +0.36(+1.26%) |
Jun 13, 2022 | 28.79 | 28.94 | 28.50 | 28.57 | 189,958 | -0.98(-3.31%) |
Jun 10, 2022 | 29.73 | 29.74 | 29.46 | 29.54 | 174,317 | -0.24(-0.80%) |
Jun 09, 2022 | 30.27 | 30.27 | 29.78 | 29.78 | 92,720 | -0.65(-2.15%) |
Jun 08, 2022 | 30.44 | 30.57 | 30.37 | 30.44 | 90,605 | +0.05(+0.16%) |
Jun 07, 2022 | 30.11 | 30.45 | 30.11 | 30.39 | 161,796 | +0.09(+0.31%) |
Jun 06, 2022 | 30.59 | 30.67 | 30.25 | 30.29 | 203,729 | +0.10(+0.35%) |
Jun 03, 2022 | 30.44 | 30.44 | 30.16 | 30.19 | 113,417 | -0.53(-1.73%) |
Jun 02, 2022 | 30.30 | 30.72 | 30.24 | 30.72 | 197,506 | +0.54(+1.79%) |
Jun 01, 2022 | 30.54 | 30.58 | 30.08 | 30.18 | 173,546 | -0.25(-0.81%) |
May 31, 2022 | 30.69 | 30.70 | 30.43 | 30.43 | 352,737 | +0.36(+1.20%) |
May 27, 2022 | 29.96 | 30.07 | 29.93 | 30.07 | 848,411 | +0.29(+0.99%) |
May 26, 2022 | 29.29 | 29.83 | 29.29 | 29.77 | 244,814 | +0.41(+1.39%) |
May 25, 2022 | 29.09 | 29.45 | 29.09 | 29.36 | 264,654 | +0.13(+0.45%) |
May 24, 2022 | 29.23 | 29.29 | 28.97 | 29.23 | 245,952 | -0.48(-1.63%) |
May 23, 2022 | 29.63 | 29.77 | 29.51 | 29.71 | 185,469 | +0.27(+0.90%) |
May 20, 2022 | 29.55 | 29.60 | 29.08 | 29.45 | 201,939 | +0.12(+0.42%) |
May 19, 2022 | 28.98 | 29.42 | 28.98 | 29.32 | 282,543 | +0.41(+1.41%) |
May 18, 2022 | 29.35 | 29.46 | 28.86 | 28.92 | 225,140 | -0.61(-2.06%) |
May 17, 2022 | 29.59 | 29.60 | 29.34 | 29.52 | 216,851 | +0.54(+1.87%) |
May 16, 2022 | 28.87 | 29.09 | 28.83 | 28.98 | 710,179 | -0.11(-0.39%) |
May 13, 2022 | 28.73 | 29.11 | 28.73 | 29.10 | 141,179 | +0.65(+2.30%) |
May 12, 2022 | 28.30 | 28.64 | 28.16 | 28.44 | 319,493 | -0.14(-0.50%) |
May 11, 2022 | 28.90 | 29.13 | 28.56 | 28.58 | 526,757 | -0.18(-0.63%) |
May 10, 2022 | 29.02 | 29.05 | 28.56 | 28.76 | 208,318 | +0.18(+0.63%) |
May 09, 2022 | 28.82 | 28.97 | 28.57 | 28.58 | 299,227 | -0.72(-2.46%) |
May 06, 2022 | 29.40 | 29.51 | 29.15 | 29.31 | 222,242 | -0.34(-1.15%) |
May 05, 2022 | 30.09 | 30.13 | 29.42 | 29.65 | 296,000 | -1.03(-3.37%) |
May 04, 2022 | 30.07 | 30.71 | 29.94 | 30.68 | 248,502 | +0.34(+1.13%) |
May 03, 2022 | 30.24 | 30.36 | 30.19 | 30.34 | 321,120 | +0.23(+0.76%) |
May 02, 2022 | 30.04 | 30.19 | 29.78 | 30.11 | 214,112 | -0.07(-0.22%) |
Apr 29, 2022 | 30.57 | 30.69 | 30.14 | 30.18 | 169,761 | +0.08(+0.25%) |
Apr 28, 2022 | 29.94 | 30.17 | 29.69 | 30.10 | 231,973 | +0.41(+1.37%) |
Apr 27, 2022 | 29.58 | 29.87 | 29.57 | 29.69 | 137,689 | +0.28(+0.94%) |
Apr 26, 2022 | 29.88 | 29.88 | 29.41 | 29.42 | 307,858 | -0.68(-2.27%) |
Apr 25, 2022 | 29.85 | 30.10 | 29.76 | 30.10 | 413,758 | -0.31(-1.03%) |
Apr 22, 2022 | 30.68 | 30.81 | 30.35 | 30.42 | 135,694 | -0.25(-0.80%) |
Apr 21, 2022 | 31.18 | 31.20 | 30.59 | 30.66 | 119,885 | -0.55(-1.76%) |
Apr 20, 2022 | 31.38 | 31.40 | 31.17 | 31.21 | 146,212 | -0.14(-0.45%) |
Apr 19, 2022 | 31.20 | 31.36 | 31.10 | 31.36 | 134,286 | -0.15(-0.48%) |
Apr 18, 2022 | 31.38 | 31.61 | 31.38 | 31.51 | 131,334 | -0.07(-0.21%) |
Apr 14, 2022 | 31.78 | 31.83 | 31.57 | 31.57 | 80,415 | -0.37(-1.16%) |
Apr 13, 2022 | 31.70 | 31.99 | 31.70 | 31.94 | 146,612 | +0.31(+0.99%) |
Apr 12, 2022 | 31.89 | 31.93 | 31.56 | 31.63 | 322,955 | -0.09(-0.27%) |
Apr 11, 2022 | 31.82 | 31.91 | 31.68 | 31.72 | 109,135 | -0.36(-1.12%) |
Apr 08, 2022 | 32.08 | 32.19 | 31.97 | 32.08 | 142,459 | +0.05(+0.15%) |
Apr 07, 2022 | 32.08 | 32.15 | 31.88 | 32.03 | 91,582 | -0.23(-0.71%) |
Apr 06, 2022 | 32.40 | 32.44 | 32.10 | 32.26 | 108,891 | -0.28(-0.85%) |
Apr 05, 2022 | 32.96 | 32.97 | 32.48 | 32.53 | 116,507 | -0.53(-1.61%) |
Apr 04, 2022 | 32.94 | 33.12 | 32.89 | 33.06 | 126,985 | +0.41(+1.25%) |
Apr 01, 2022 | 32.66 | 32.75 | 32.44 | 32.66 | 110,997 | +0.50(+1.56%) |
Mar 31, 2022 | 32.50 | 32.50 | 32.15 | 32.15 | 172,251 | -0.39(-1.20%) |
Mar 30, 2022 | 32.61 | 32.78 | 32.48 | 32.54 | 113,254 | -0.13(-0.41%) |
Mar 29, 2022 | 32.65 | 32.70 | 32.48 | 32.67 | 127,345 | +0.48(+1.50%) |
Mar 28, 2022 | 32.07 | 32.19 | 31.93 | 32.19 | 139,233 | +0.08(+0.24%) |
Mar 25, 2022 | 32.06 | 32.12 | 31.90 | 32.11 | 224,575 | -0.16(-0.51%) |
Mar 24, 2022 | 32.16 | 32.35 | 32.10 | 32.28 | 126,110 | +0.16(+0.50%) |
Mar 23, 2022 | 32.08 | 32.41 | 32.02 | 32.12 | 66,787 | -0.25(-0.79%) |
Mar 22, 2022 | 32.22 | 32.46 | 32.22 | 32.37 | 95,639 | +0.44(+1.39%) |
Mar 21, 2022 | 31.95 | 32.00 | 31.72 | 31.93 | 151,900 | -0.51(-1.57%) |
Mar 18, 2022 | 31.78 | 32.44 | 31.70 | 32.44 | 353,382 | +0.39(+1.21%) |
Mar 17, 2022 | 31.85 | 32.06 | 31.67 | 32.05 | 90,373 | -0.04(-0.12%) |
Mar 16, 2022 | 31.17 | 32.11 | 31.14 | 32.09 | 275,205 | +2.05(+6.82%) |
Mar 15, 2022 | 29.66 | 30.11 | 29.60 | 30.05 | 348,143 | -0.08(-0.28%) |
Mar 14, 2022 | 30.48 | 30.65 | 30.05 | 30.13 | 124,125 | -0.57(-1.84%) |
Mar 11, 2022 | 31.40 | 31.43 | 30.68 | 30.70 | 186,711 | -0.44(-1.42%) |
Mar 10, 2022 | 31.33 | 31.04 | 31.14 | 94,556 | -0.52(-1.64%) | |
Mar 09, 2022 | 31.22 | 31.71 | 31.22 | 31.66 | 211,623 | +0.76(+2.47%) |
Mar 08, 2022 | 30.96 | 31.27 | 30.74 | 30.89 | 199,021 | +0.01(+0.03%) |
Mar 07, 2022 | 31.16 | 31.50 | 30.84 | 30.88 | 586,502 | -1.10(-3.45%) |
Mar 04, 2022 | 31.97 | 32.15 | 31.82 | 31.99 | 127,857 | -0.59(-1.82%) |
Mar 03, 2022 | 32.78 | 32.86 | 32.51 | 32.58 | 131,412 | -0.26(-0.80%) |
Mar 02, 2022 | 32.71 | 33.00 | 32.53 | 32.85 | 115,728 | +0.24(+0.72%) |
Mar 01, 2022 | 32.92 | 33.21 | 32.50 | 32.61 | 206,425 | -0.65(-1.96%) |
Feb 28, 2022 | 32.95 | 33.37 | 32.90 | 33.26 | 128,895 | -0.45(-1.34%) |
Feb 25, 2022 | 33.31 | 33.72 | 33.33 | 33.71 | 150,081 | +0.59(+1.79%) |
Feb 24, 2022 | 32.17 | 33.12 | 32.02 | 33.12 | 530,951 | -0.76(-2.25%) |
Feb 23, 2022 | 34.41 | 34.42 | 33.84 | 33.88 | 165,723 | -0.42(-1.24%) |
Feb 22, 2022 | 34.21 | 34.45 | 34.09 | 34.31 | 126,176 | -0.37(-1.06%) |
Feb 18, 2022 | 34.67 | 0 | -0.23(-0.65%) | |||
Feb 17, 2022 | 35.08 | 35.13 | 34.82 | 34.90 | 121,955 | -0.34(-0.96%) |
Feb 16, 2022 | 34.98 | 35.37 | 34.98 | 35.24 | 88,330 | +0.21(+0.59%) |
Feb 15, 2022 | 34.75 | 35.03 | 34.75 | 35.03 | 77,554 | +0.67(+1.95%) |
Feb 14, 2022 | 34.47 | 34.50 | 34.18 | 34.36 | 78,619 | -0.29(-0.84%) |
Feb 11, 2022 | 35.03 | 35.17 | 34.56 | 34.66 | 556,381 | -0.36(-1.02%) |
Feb 10, 2022 | 34.88 | 35.45 | 34.88 | 35.01 | 254,319 | -0.25(-0.70%) |
Feb 09, 2022 | 34.97 | 35.26 | 34.96 | 35.26 | 130,075 | +0.51(+1.47%) |
Feb 08, 2022 | 34.36 | 34.75 | 34.36 | 34.75 | 158,897 | +0.41(+1.21%) |
Feb 07, 2022 | 34.25 | 34.50 | 34.25 | 34.33 | 357,690 | +0.00(+0.00%) |
Feb 04, 2022 | 34.12 | 34.48 | 34.09 | 34.33 | 115,287 | +0.08(+0.22%) |
Feb 03, 2022 | 34.20 | 34.26 | 179,403 | -0.41(-1.20%) | ||
Feb 02, 2022 | 34.79 | 34.79 | 34.45 | 34.67 | 120,587 | +0.02(+0.05%) |
Feb 01, 2022 | 34.61 | 34.67 | 34.34 | 34.66 | 128,224 | +0.15(+0.44%) |
Jan 31, 2022 | 33.90 | 34.50 | 34.50 | 504,873 | +0.97(+2.90%) | |
Jan 28, 2022 | 33.37 | 33.53 | 33.13 | 33.53 | 134,745 | +0.16(+0.48%) |
Jan 27, 2022 | 33.60 | 33.67 | 33.29 | 33.37 | 220,518 | -0.37(-1.09%) |
Jan 26, 2022 | 34.23 | 34.31 | 33.67 | 33.74 | 146,553 | -0.26(-0.78%) |
Jan 25, 2022 | 33.86 | 34.17 | 33.68 | 34.00 | 215,599 | -0.14(-0.41%) |
Jan 24, 2022 | 34.04 | 34.15 | 33.41 | 34.15 | 318,141 | -0.40(-1.15%) |
Jan 21, 2022 | 34.95 | 34.99 | 34.54 | 34.54 | 521,564 | -0.48(-1.37%) |
Jan 20, 2022 | 35.37 | 35.52 | 35.01 | 35.02 | 133,871 | +0.12(+0.35%) |
Jan 19, 2022 | 34.96 | 35.09 | 34.89 | 34.90 | 92,719 | +0.22(+0.63%) |
Jan 18, 2022 | 34.72 | 34.90 | 34.68 | 34.68 | 205,290 | -0.63(-1.79%) |
Jan 14, 2022 | 35.32 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 35.59 | 35.71 | 35.32 | 35.33 | 196,157 | -0.50(-1.39%) |
Jan 12, 2022 | 35.67 | 35.89 | 35.63 | 35.83 | 325,258 | +0.47(+1.33%) |
Jan 11, 2022 | 35.10 | 35.46 | 35.10 | 35.36 | 846,625 | +0.44(+1.27%) |
Jan 10, 2022 | 34.88 | 34.92 | 34.66 | 34.92 | 184,430 | +0.00(+0.00%) |
Jan 07, 2022 | 34.79 | 34.94 | 34.66 | 34.92 | 212,786 | +0.25(+0.71%) |
Jan 06, 2022 | 34.51 | 34.77 | 34.44 | 34.67 | 98,260 | +0.14(+0.41%) |
Jan 05, 2022 | 34.88 | 35.06 | 34.46 | 34.53 | 124,320 | -0.45(-1.29%) |
Jan 04, 2022 | 35.08 | 35.09 | 34.91 | 34.99 | 142,653 | -0.08(-0.22%) |
Jan 03, 2022 | 35.02 | 35.10 | 34.84 | 35.06 | 111,239 | +0.17(+0.49%) |
Dec 31, 2021 | 34.90 | 35.09 | 34.88 | 34.89 | 309,271 | -0.06(-0.16%) |
Dec 30, 2021 | 34.66 | 35.02 | 34.65 | 34.95 | 168,995 | +0.27(+0.79%) |
Dec 29, 2021 | 34.76 | 34.76 | 34.58 | 34.67 | 250,738 | -0.15(-0.43%) |
Dec 28, 2021 | 34.89 | 35.01 | 34.77 | 34.82 | 122,814 | -0.08(-0.22%) |
Dec 27, 2021 | 34.66 | 34.90 | 34.66 | 34.90 | 143,731 | +0.21(+0.60%) |
Dec 23, 2021 | 34.49 | 34.75 | 34.47 | 34.69 | 161,996 | +0.15(+0.43%) |
Dec 22, 2021 | 34.25 | 34.54 | 34.21 | 34.54 | 213,803 | +0.23(+0.66%) |
Dec 21, 2021 | 34.07 | 34.33 | 34.07 | 34.32 | 547,007 | +0.49(+1.44%) |
Dec 20, 2021 | 33.83 | 33.90 | 33.65 | 33.83 | 145,096 | -0.48(-1.39%) |
Dec 17, 2021 | 34.17 | 34.39 | 34.06 | 34.31 | 455,678 | -0.06(-0.19%) |
Dec 16, 2021 | 34.53 | 34.62 | 34.26 | 34.37 | 145,733 | +0.08(+0.24%) |
Dec 15, 2021 | 34.14 | 34.29 | 33.76 | 34.29 | 208,620 | -0.02(-0.05%) |
Dec 14, 2021 | 34.09 | 34.32 | 34.09 | 34.31 | 425,879 | +0.04(+0.11%) |
Dec 13, 2021 | 34.47 | 34.49 | 34.19 | 34.27 | 67,370 | -0.48(-1.38%) |
Dec 10, 2021 | 34.68 | 34.76 | 34.58 | 34.75 | 176,280 | +0.06(+0.16%) |
Dec 09, 2021 | 34.71 | 34.81 | 34.62 | 34.69 | 134,928 | -0.13(-0.38%) |
Dec 08, 2021 | 34.73 | 34.95 | 34.67 | 34.82 | 107,489 | +0.05(+0.13%) |
Dec 07, 2021 | 34.54 | 34.78 | 34.54 | 34.78 | 168,534 | +0.51(+1.48%) |
Dec 06, 2021 | 34.05 | 34.28 | 33.94 | 34.27 | 100,427 | +0.23(+0.69%) |
Dec 03, 2021 | 34.33 | 34.35 | 33.85 | 34.04 | 134,014 | -0.27(-0.79%) |
Dec 02, 2021 | 34.21 | 34.45 | 34.17 | 34.31 | 86,654 | +0.51(+1.50%) |
Dec 01, 2021 | 34.17 | 34.44 | 33.74 | 33.80 | 159,195 | +0.06(+0.17%) |
Nov 30, 2021 | 33.74 | 33.92 | 33.73 | 33.75 | 134,241 | +0.03(+0.08%) |
Nov 29, 2021 | 33.86 | 33.86 | 33.60 | 33.72 | 82,585 | +0.10(+0.31%) |
Nov 26, 2021 | 33.76 | 33.76 | 33.39 | 33.61 | 86,432 | -0.95(-2.74%) |
Nov 24, 2021 | 34.40 | 34.56 | 34.36 | 34.56 | 68,760 | -0.03(-0.08%) |
Nov 23, 2021 | 34.66 | 34.76 | 34.48 | 34.59 | 208,300 | -0.05(-0.14%) |
Nov 22, 2021 | 34.87 | 34.90 | 34.62 | 34.64 | 163,944 | -0.25(-0.73%) |
Nov 19, 2021 | 34.96 | 35.00 | 34.86 | 34.89 | 72,674 | -0.04(-0.11%) |
Nov 18, 2021 | 34.96 | 34.93 | 34.89 | 34.93 | 58,198 | -0.38(-1.09%) |
Nov 17, 2021 | 35.48 | 35.48 | 35.22 | 35.31 | 202,216 | -0.14(-0.40%) |
Nov 16, 2021 | 35.44 | 35.50 | 35.35 | 35.45 | 73,770 | -0.02(-0.05%) |
Nov 15, 2021 | 35.59 | 35.59 | 35.42 | 35.47 | 78,710 | -0.03(-0.08%) |
Nov 12, 2021 | 35.40 | 35.53 | 35.35 | 35.50 | 56,838 | +0.05(+0.13%) |
Nov 11, 2021 | 35.28 | 35.52 | 35.28 | 35.45 | 55,833 | +0.54(+1.56%) |
Nov 10, 2021 | 35.11 | 34.91 | 84,623 | -0.18(-0.51%) | ||
Nov 09, 2021 | 35.22 | 35.31 | 35.05 | 35.09 | 90,281 | -0.15(-0.43%) |
Nov 08, 2021 | 35.10 | 35.25 | 35.09 | 35.24 | 93,787 | +0.32(+0.91%) |
Nov 05, 2021 | 35.00 | 35.00 | 34.79 | 34.92 | 86,548 | +0.02(+0.05%) |
Nov 04, 2021 | 35.11 | 35.11 | 34.82 | 34.90 | 554,120 | -0.09(-0.27%) |
Nov 03, 2021 | 34.83 | 35.02 | 34.69 | 34.99 | 575,310 | +0.16(+0.46%) |
Nov 02, 2021 | 34.93 | 34.93 | 34.80 | 34.83 | 187,516 | -0.38(-1.07%) |
Nov 01, 2021 | 34.92 | 35.21 | 34.86 | 35.21 | 117,667 | +0.35(+1.00%) |
Oct 29, 2021 | 34.87 | 34.92 | 34.70 | 34.86 | 124,830 | -0.41(-1.17%) |
Oct 28, 2021 | 35.14 | 35.27 | 35.07 | 35.27 | 105,983 | -0.02(-0.05%) |
Oct 27, 2021 | 35.34 | 35.49 | 35.27 | 35.29 | 77,401 | -0.26(-0.74%) |
Oct 26, 2021 | 35.80 | 35.56 | 101,185 | -0.17(-0.47%) | ||
Oct 25, 2021 | 35.61 | 35.76 | 35.60 | 35.72 | 56,712 | +0.24(+0.69%) |
Oct 22, 2021 | 35.62 | 35.72 | 35.41 | 35.48 | 59,279 | -0.08(-0.21%) |
Oct 21, 2021 | 35.58 | 35.60 | 35.46 | 35.56 | 74,858 | -0.25(-0.71%) |
Oct 20, 2021 | 35.90 | 35.90 | 35.76 | 35.81 | 57,224 | -0.05(-0.13%) |
Oct 19, 2021 | 35.66 | 35.90 | 35.66 | 35.86 | 123,367 | +0.42(+1.19%) |
Oct 18, 2021 | 35.32 | 35.50 | 35.32 | 35.43 | 385,302 | -0.16(-0.45%) |
Oct 15, 2021 | 35.36 | 35.67 | 35.36 | 35.59 | 111,358 | +0.30(+0.85%) |
Oct 14, 2021 | 35.17 | 35.33 | 35.13 | 35.29 | 112,091 | +0.09(+0.27%) |
Oct 13, 2021 | 34.99 | 35.20 | 34.95 | 35.20 | 74,087 | +0.51(+1.46%) |
Oct 12, 2021 | 34.87 | 34.89 | 34.66 | 34.69 | 71,547 | -0.19(-0.55%) |
Oct 11, 2021 | 35.05 | 35.18 | 34.87 | 34.88 | 69,187 | -0.14(-0.39%) |
Oct 08, 2021 | 35.02 | 35.06 | 34.92 | 35.02 | 259,243 | +0.07(+0.19%) |
Oct 07, 2021 | 34.79 | 35.08 | 34.76 | 34.96 | 143,511 | +0.61(+1.77%) |
Oct 06, 2021 | 34.05 | 34.37 | 33.97 | 34.35 | 100,295 | -0.12(-0.35%) |
Oct 05, 2021 | 34.35 | 34.61 | 34.34 | 34.47 | 85,400 | +0.20(+0.57%) |
Oct 04, 2021 | 34.46 | 34.46 | 34.10 | 34.27 | 199,711 | -0.52(-1.48%) |