Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.27 | 27.27 | 27.18 | 27.18 | 1,766 | -0.14(-0.52%) |
Aug 30, 2022 | 27.37 | 27.41 | 27.32 | 27.32 | 823 | -0.07(-0.27%) |
Aug 29, 2022 | 27.45 | 27.47 | 27.30 | 27.39 | 4,598 | -0.05(-0.20%) |
Aug 26, 2022 | 27.53 | 27.53 | 27.45 | 27.45 | 1,220 | -0.49(-1.74%) |
Aug 25, 2022 | 27.87 | 27.95 | 27.80 | 27.94 | 1,694 | +0.31(+1.13%) |
Aug 24, 2022 | 27.49 | 27.72 | 27.49 | 27.63 | 6,198 | -0.12(-0.42%) |
Aug 23, 2022 | 27.68 | 27.94 | 27.68 | 27.74 | 2,151 | -0.09(-0.33%) |
Aug 22, 2022 | 27.84 | 27.87 | 27.82 | 27.83 | 1,158 | -0.47(-1.65%) |
Aug 19, 2022 | 28.40 | 28.49 | 28.24 | 28.30 | 6,439 | -0.51(-1.78%) |
Aug 18, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 46 | -0.08(-0.29%) |
Aug 17, 2022 | 28.81 | 28.90 | 28.81 | 28.90 | 458 | -0.39(-1.32%) |
Aug 16, 2022 | 29.19 | 29.28 | 29.18 | 29.28 | 13,759 | -0.15(-0.52%) |
Aug 15, 2022 | 29.42 | 29.45 | 29.35 | 29.44 | 2,878 | -0.08(-0.27%) |
Aug 12, 2022 | 29.48 | 29.52 | 29.48 | 29.52 | 1,005 | +0.18(+0.63%) |
Aug 11, 2022 | 29.56 | 29.66 | 29.33 | 29.33 | 6,430 | -0.06(-0.19%) |
Aug 10, 2022 | 29.27 | 29.44 | 29.27 | 29.39 | 3,919 | +0.78(+2.73%) |
Aug 09, 2022 | 28.70 | 28.70 | 28.59 | 28.61 | 2,163 | -0.11(-0.38%) |
Aug 08, 2022 | 28.91 | 28.91 | 28.62 | 28.72 | 4,299 | +0.10(+0.35%) |
Aug 05, 2022 | 28.59 | 28.65 | 28.55 | 28.62 | 1,148 | -0.35(-1.22%) |
Aug 04, 2022 | 28.92 | 29.01 | 28.88 | 28.97 | 3,537 | +0.11(+0.38%) |
Aug 03, 2022 | 28.74 | 28.86 | 28.65 | 28.86 | 6,810 | +0.12(+0.43%) |
Aug 02, 2022 | 28.92 | 28.92 | 28.74 | 28.74 | 400 | -0.51(-1.73%) |
Aug 01, 2022 | 29.21 | 29.31 | 29.14 | 29.24 | 2,098 | -0.03(-0.10%) |
Jul 29, 2022 | 29.11 | 29.27 | 29.11 | 29.27 | 2,806 | +0.43(+1.51%) |
Jul 28, 2022 | 28.55 | 28.85 | 28.55 | 28.84 | 5,343 | +0.45(+1.57%) |
Jul 27, 2022 | 28.17 | 28.39 | 28.08 | 28.39 | 1,466 | +0.28(+0.98%) |
Jul 26, 2022 | 28.25 | 28.25 | 28.09 | 28.12 | 2,448 | -0.23(-0.80%) |
Jul 25, 2022 | 28.35 | 28.35 | 28.27 | 28.34 | 6,910 | +0.02(+0.07%) |
Jul 22, 2022 | 28.33 | 28.33 | 28.25 | 28.32 | 1,468 | +0.45(+1.62%) |
Jul 21, 2022 | 27.71 | 27.87 | 27.71 | 27.87 | 1,828 | +0.17(+0.60%) |
Jul 20, 2022 | 27.59 | 27.75 | 27.59 | 27.70 | 2,348 | -0.09(-0.31%) |
Jul 19, 2022 | 27.81 | 27.81 | 27.79 | 27.79 | 1,095 | +0.54(+1.98%) |
Jul 18, 2022 | 27.46 | 27.46 | 27.25 | 27.25 | 1,972 | +0.13(+0.47%) |
Jul 15, 2022 | 27.09 | 27.14 | 27.06 | 27.12 | 3,249 | +0.31(+1.15%) |
Jul 14, 2022 | 26.69 | 26.84 | 26.59 | 26.81 | 3,933 | -0.43(-1.58%) |
Jul 13, 2022 | 26.98 | 27.29 | 26.98 | 27.24 | 5,394 | +0.03(+0.10%) |
Jul 12, 2022 | 27.26 | 27.35 | 27.13 | 27.22 | 2,170 | +0.04(+0.14%) |
Jul 11, 2022 | 27.22 | 27.27 | 27.18 | 27.18 | 2,116 | -0.34(-1.24%) |
Jul 08, 2022 | 27.53 | 27.53 | 27.46 | 27.52 | 1,844 | -0.06(-0.22%) |
Jul 07, 2022 | 27.42 | 27.66 | 27.42 | 27.58 | 1,857 | +0.31(+1.14%) |
Jul 06, 2022 | 27.29 | 27.29 | 27.25 | 27.27 | 1,453 | +0.23(+0.84%) |
Jul 05, 2022 | 26.78 | 27.08 | 26.74 | 27.04 | 8,009 | -0.53(-1.91%) |
Jul 01, 2022 | 27.35 | 27.57 | 27.28 | 27.57 | 6,309 | +0.07(+0.24%) |
Jun 30, 2022 | 27.30 | 27.57 | 27.14 | 27.50 | 9,414 | -0.31(-1.13%) |
Jun 29, 2022 | 27.88 | 27.88 | 27.74 | 27.82 | 2,162 | -0.26(-0.93%) |
Jun 28, 2022 | 28.48 | 28.48 | 28.08 | 28.08 | 6,008 | +0.01(+0.05%) |
Jun 27, 2022 | 28.00 | 28.07 | 28.00 | 28.06 | 1,550 | -0.16(-0.55%) |
Jun 24, 2022 | 27.79 | 28.22 | 27.79 | 28.22 | 4,734 | +0.61(+2.20%) |
Jun 23, 2022 | 27.59 | 27.65 | 27.49 | 27.61 | 3,984 | -0.00(-0.01%) |
Jun 22, 2022 | 27.37 | 27.70 | 27.37 | 27.61 | 4,527 | -0.06(-0.23%) |
Jun 21, 2022 | 27.72 | 27.72 | 27.62 | 27.68 | 4,413 | +0.46(+1.69%) |
Jun 17, 2022 | 27.28 | 27.38 | 27.02 | 27.22 | 18,404 | +0.07(+0.26%) |
Jun 16, 2022 | 27.13 | 27.38 | 27.08 | 27.14 | 10,292 | -0.47(-1.71%) |
Jun 15, 2022 | 27.22 | 27.70 | 27.22 | 27.62 | 8,152 | +0.35(+1.29%) |
Jun 14, 2022 | 27.52 | 27.52 | 27.18 | 27.26 | 6,404 | -0.40(-1.44%) |
Jun 13, 2022 | 27.95 | 27.95 | 27.57 | 27.66 | 5,684 | -0.87(-3.06%) |
Jun 10, 2022 | 28.70 | 28.70 | 28.53 | 28.54 | 2,027 | -0.62(-2.13%) |
Jun 09, 2022 | 29.55 | 29.55 | 29.16 | 29.16 | 982 | -0.47(-1.58%) |
Jun 08, 2022 | 29.83 | 29.84 | 29.61 | 29.62 | 10,938 | -0.38(-1.28%) |
Jun 07, 2022 | 29.79 | 30.02 | 29.79 | 30.01 | 6,097 | -0.12(-0.39%) |
Jun 06, 2022 | 30.26 | 30.35 | 30.12 | 30.12 | 4,115 | +0.09(+0.31%) |
Jun 03, 2022 | 30.04 | 30.12 | 30.00 | 30.03 | 5,796 | -0.43(-1.42%) |
Jun 02, 2022 | 30.15 | 30.46 | 30.15 | 30.46 | 3,796 | +0.30(+1.00%) |
Jun 01, 2022 | 30.45 | 30.45 | 30.09 | 30.16 | 988 | -0.29(-0.95%) |
May 31, 2022 | 30.43 | 30.55 | 30.43 | 30.45 | 1,173 | -0.24(-0.78%) |
May 27, 2022 | 30.58 | 30.70 | 30.51 | 30.69 | 13,459 | +0.33(+1.08%) |
May 26, 2022 | 30.08 | 30.39 | 30.08 | 30.36 | 3,771 | +0.25(+0.82%) |
May 25, 2022 | 29.96 | 30.11 | 29.96 | 30.11 | 1,598 | -0.02(-0.06%) |
May 24, 2022 | 30.05 | 30.13 | 29.99 | 30.13 | 1,108 | -0.06(-0.21%) |
May 23, 2022 | 30.08 | 30.26 | 30.08 | 30.19 | 898 | +0.30(+1.00%) |
May 20, 2022 | 29.98 | 29.98 | 29.73 | 29.89 | 1,529 | +0.16(+0.53%) |
May 19, 2022 | 29.77 | 29.77 | 29.74 | 29.74 | 137 | +0.24(+0.82%) |
May 18, 2022 | 29.63 | 29.64 | 29.45 | 29.49 | 3,813 | -0.29(-0.97%) |
May 17, 2022 | 29.78 | 29.79 | 29.68 | 29.78 | 2,282 | +0.27(+0.92%) |
May 16, 2022 | 29.32 | 29.51 | 29.33 | 29.51 | 1,733 | +0.10(+0.35%) |
May 13, 2022 | 29.19 | 29.43 | 29.18 | 29.41 | 13,999 | +0.66(+2.30%) |
May 12, 2022 | 28.76 | 28.89 | 28.60 | 28.75 | 23,264 | +0.01(+0.04%) |
May 11, 2022 | 28.85 | 29.21 | 28.72 | 28.73 | 1,974 | +0.09(+0.31%) |
May 10, 2022 | 29.04 | 29.06 | 28.61 | 28.65 | 30,476 | -0.04(-0.16%) |
May 09, 2022 | 29.09 | 29.09 | 28.68 | 28.69 | 28,412 | -0.90(-3.05%) |
May 06, 2022 | 29.62 | 29.78 | 29.51 | 29.59 | 8,044 | -0.47(-1.55%) |
May 05, 2022 | 30.43 | 30.43 | 29.96 | 30.06 | 780 | -0.55(-1.79%) |
May 04, 2022 | 30.11 | 30.60 | 29.93 | 30.60 | 18,373 | +0.23(+0.74%) |
May 03, 2022 | 30.32 | 30.49 | 30.32 | 30.38 | 2,830 | -0.04(-0.14%) |
May 02, 2022 | 30.48 | 30.48 | 30.20 | 30.42 | 11,559 | -0.39(-1.25%) |
Apr 29, 2022 | 31.19 | 31.20 | 30.81 | 30.81 | 3,261 | -0.48(-1.52%) |
Apr 28, 2022 | 31.17 | 31.30 | 31.04 | 31.28 | 6,738 | +0.16(+0.53%) |
Apr 27, 2022 | 31.25 | 31.25 | 30.99 | 31.12 | 1,531 | +0.05(+0.17%) |
Apr 26, 2022 | 31.42 | 31.42 | 31.07 | 31.07 | 1,172 | -0.37(-1.19%) |
Apr 25, 2022 | 31.31 | 31.44 | 31.30 | 31.44 | 1,470 | -0.16(-0.51%) |
Apr 22, 2022 | 31.91 | 31.98 | 31.60 | 31.60 | 2,318 | -0.49(-1.53%) |
Apr 21, 2022 | 32.47 | 32.47 | 32.05 | 32.10 | 3,128 | -0.06(-0.18%) |
Apr 20, 2022 | 32.25 | 32.25 | 32.15 | 32.15 | 1,938 | +0.11(+0.35%) |
Apr 19, 2022 | 31.98 | 32.09 | 31.94 | 32.04 | 5,053 | -0.14(-0.44%) |
Apr 18, 2022 | 32.22 | 32.25 | 32.18 | 32.18 | 618 | -0.15(-0.46%) |
Apr 14, 2022 | 32.27 | 32.39 | 32.27 | 32.33 | 2,181 | +0.03(+0.10%) |
Apr 13, 2022 | 32.16 | 32.30 | 32.16 | 32.30 | 1,917 | +0.13(+0.42%) |
Apr 12, 2022 | 32.38 | 32.38 | 32.17 | 32.17 | 3,049 | -0.33(-1.01%) |
Apr 11, 2022 | 32.59 | 32.60 | 32.49 | 32.49 | 2,751 | -0.16(-0.48%) |
Apr 08, 2022 | 32.52 | 32.72 | 32.50 | 32.65 | 2,087 | -0.12(-0.36%) |
Apr 07, 2022 | 32.69 | 32.77 | 32.69 | 32.77 | 545 | -0.13(-0.40%) |
Apr 06, 2022 | 32.93 | 32.94 | 32.85 | 32.90 | 2,327 | -0.34(-1.01%) |
Apr 05, 2022 | 33.44 | 33.44 | 33.19 | 33.23 | 1,886 | -0.19(-0.56%) |
Apr 04, 2022 | 33.36 | 33.45 | 33.36 | 33.42 | 1,416 | +0.04(+0.13%) |
Apr 01, 2022 | 33.29 | 33.38 | 33.22 | 33.38 | 3,724 | +0.36(+1.08%) |
Mar 31, 2022 | 33.31 | 33.31 | 33.02 | 33.02 | 3,698 | -0.35(-1.04%) |
Mar 30, 2022 | 33.47 | 33.50 | 33.34 | 33.37 | 2,396 | -0.19(-0.57%) |
Mar 29, 2022 | 33.39 | 33.57 | 33.29 | 33.56 | 14,711 | +0.62(+1.90%) |
Mar 28, 2022 | 32.87 | 32.98 | 32.87 | 32.94 | 675 | -0.11(-0.33%) |
Mar 25, 2022 | 32.89 | 33.05 | 32.88 | 33.05 | 1,514 | +0.33(+1.01%) |
Mar 24, 2022 | 32.73 | 32.73 | 32.68 | 32.72 | 1,322 | +0.10(+0.31%) |
Mar 23, 2022 | 32.73 | 32.81 | 32.61 | 32.62 | 1,623 | -0.71(-2.12%) |
Mar 22, 2022 | 33.24 | 33.32 | 33.24 | 33.32 | 2,158 | +0.40(+1.21%) |
Mar 21, 2022 | 33.03 | 33.15 | 32.92 | 32.92 | 2,107 | -0.26(-0.80%) |
Mar 18, 2022 | 32.76 | 33.19 | 32.76 | 33.19 | 1,095 | +0.37(+1.13%) |
Mar 17, 2022 | 32.56 | 32.94 | 32.56 | 32.82 | 10,070 | +0.28(+0.87%) |
Mar 16, 2022 | 32.48 | 32.53 | 32.03 | 32.53 | 4,362 | +0.75(+2.38%) |
Mar 15, 2022 | 31.79 | 31.83 | 31.68 | 31.78 | 2,612 | -0.02(-0.05%) |
Mar 14, 2022 | 32.02 | 32.20 | 31.78 | 31.79 | 4,908 | +0.10(+0.31%) |
Mar 11, 2022 | 32.03 | 32.03 | 31.70 | 31.70 | 1,628 | -0.21(-0.65%) |
Mar 10, 2022 | 31.98 | 31.98 | 31.85 | 31.91 | 4,686 | +0.05(+0.16%) |
Mar 09, 2022 | 31.79 | 32.01 | 31.70 | 31.85 | 7,427 | +0.80(+2.57%) |
Mar 08, 2022 | 31.00 | 31.38 | 30.85 | 31.06 | 6,286 | -0.02(-0.06%) |
Mar 07, 2022 | 31.53 | 31.53 | 30.99 | 31.07 | 2,312 | -0.56(-1.78%) |
Mar 04, 2022 | 31.58 | 31.65 | 31.58 | 31.64 | 992 | -0.53(-1.65%) |
Mar 03, 2022 | 32.57 | 32.57 | 32.12 | 32.17 | 7,313 | -0.34(-1.03%) |
Mar 02, 2022 | 32.36 | 32.50 | 32.34 | 32.50 | 1,479 | +0.32(+1.01%) |
Mar 01, 2022 | 32.48 | 32.50 | 32.16 | 32.18 | 2,266 | -0.58(-1.77%) |
Feb 28, 2022 | 32.75 | 32.88 | 32.64 | 32.76 | 1,153 | -0.13(-0.39%) |
Feb 25, 2022 | 32.68 | 32.89 | 32.64 | 32.89 | 2,647 | +0.60(+1.85%) |
Feb 24, 2022 | 31.66 | 32.31 | 31.66 | 32.29 | 6,395 | -0.21(-0.64%) |
Feb 23, 2022 | 32.91 | 32.91 | 32.50 | 32.50 | 657 | -0.28(-0.85%) |
Feb 22, 2022 | 32.89 | 32.90 | 32.69 | 32.78 | 2,876 | -0.27(-0.81%) |
Feb 18, 2022 | 33.05 | 0 | -0.22(-0.65%) | |||
Feb 17, 2022 | 33.34 | 33.41 | 33.26 | 33.26 | 1,650 | -0.31(-0.92%) |
Feb 16, 2022 | 33.29 | 33.57 | 33.29 | 33.57 | 4,750 | +0.44(+1.34%) |
Feb 15, 2022 | 33.12 | 33.13 | 33.03 | 33.13 | 1,849 | +0.41(+1.24%) |
Feb 14, 2022 | 32.66 | 32.72 | 32.65 | 32.72 | 780 | -0.16(-0.50%) |
Feb 11, 2022 | 33.25 | 33.25 | 32.89 | 32.89 | 608 | -0.44(-1.33%) |
Feb 10, 2022 | 33.16 | 33.67 | 33.16 | 33.33 | 4,482 | -0.10(-0.29%) |
Feb 09, 2022 | 33.29 | 33.42 | 33.29 | 33.42 | 4,076 | +0.53(+1.61%) |
Feb 08, 2022 | 32.81 | 32.96 | 32.81 | 32.90 | 4,546 | -0.13(-0.40%) |
Feb 07, 2022 | 33.02 | 33.08 | 32.93 | 33.03 | 2,418 | -0.17(-0.50%) |
Feb 04, 2022 | 33.17 | 33.19 | 33.05 | 33.19 | 4,298 | -0.24(-0.72%) |
Feb 03, 2022 | 33.58 | 33.60 | 33.40 | 33.43 | 5,285 | -0.15(-0.44%) |
Feb 02, 2022 | 33.55 | 33.58 | 33.47 | 33.58 | 2,798 | +0.23(+0.68%) |
Feb 01, 2022 | 33.12 | 33.35 | 33.12 | 33.35 | 1,481 | -0.01(-0.02%) |
Jan 31, 2022 | 32.92 | 33.38 | 33.36 | 8,029 | +0.46(+1.41%) | |
Jan 28, 2022 | 32.58 | 32.90 | 32.58 | 32.90 | 1,480 | +0.13(+0.41%) |
Jan 27, 2022 | 33.07 | 33.07 | 32.77 | 32.77 | 1,970 | -0.20(-0.60%) |
Jan 26, 2022 | 33.32 | 33.32 | 32.85 | 32.96 | 1,706 | +0.03(+0.09%) |
Jan 25, 2022 | 32.74 | 33.04 | 32.64 | 32.93 | 4,140 | -0.14(-0.41%) |
Jan 24, 2022 | 32.82 | 33.07 | 32.51 | 33.07 | 2,533 | -0.09(-0.26%) |
Jan 21, 2022 | 33.36 | 33.36 | 33.13 | 33.16 | 3,441 | -0.01(-0.02%) |
Jan 20, 2022 | 33.53 | 33.53 | 33.16 | 33.16 | 2,221 | -0.25(-0.76%) |
Jan 19, 2022 | 33.62 | 33.65 | 33.41 | 33.42 | 18,711 | -0.02(-0.05%) |
Jan 18, 2022 | 33.54 | 33.54 | 33.40 | 33.43 | 8,278 | -0.53(-1.55%) |
Jan 14, 2022 | 33.96 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 34.34 | 34.34 | 34.08 | 34.08 | 776 | -0.12(-0.36%) |
Jan 12, 2022 | 34.07 | 34.21 | 34.07 | 34.20 | 1,759 | +0.27(+0.81%) |
Jan 11, 2022 | 33.75 | 33.93 | 33.75 | 33.93 | 2,365 | +0.16(+0.48%) |
Jan 10, 2022 | 33.55 | 33.79 | 33.55 | 33.77 | 1,345 | -0.28(-0.82%) |
Jan 07, 2022 | 34.01 | 34.05 | 34.01 | 34.05 | 451 | -0.05(-0.14%) |
Jan 06, 2022 | 34.11 | 34.17 | 34.09 | 34.09 | 2,611 | -0.25(-0.73%) |
Jan 05, 2022 | 34.71 | 34.71 | 34.34 | 34.35 | 1,531 | -0.29(-0.84%) |
Jan 04, 2022 | 34.66 | 34.66 | 34.60 | 34.64 | 2,130 | +0.04(+0.12%) |
Jan 03, 2022 | 34.54 | 34.60 | 34.52 | 34.59 | 2,788 | -0.01(-0.02%) |
Dec 31, 2021 | 34.60 | 34.63 | 34.55 | 34.60 | 13,527 | +0.01(+0.03%) |
Dec 30, 2021 | 34.62 | 34.62 | 34.59 | 34.59 | 265 | +0.07(+0.20%) |
Dec 29, 2021 | 34.48 | 34.52 | 34.48 | 34.52 | 1,507 | +0.14(+0.41%) |
Dec 28, 2021 | 34.36 | 34.43 | 34.34 | 34.38 | 2,557 | +0.12(+0.35%) |
Dec 27, 2021 | 33.96 | 34.26 | 33.96 | 34.26 | 4,873 | +0.31(+0.92%) |
Dec 23, 2021 | 33.77 | 33.99 | 33.77 | 33.95 | 5,779 | +0.17(+0.49%) |
Dec 22, 2021 | 33.65 | 33.80 | 33.65 | 33.78 | 1,379 | +0.09(+0.26%) |
Dec 21, 2021 | 33.63 | 33.73 | 33.62 | 33.69 | 3,901 | +0.24(+0.72%) |
Dec 20, 2021 | 33.53 | 33.55 | 33.31 | 33.45 | 10,237 | -0.45(-1.33%) |
Dec 17, 2021 | 33.89 | 34.02 | 33.84 | 33.90 | 16,136 | +0.08(+0.23%) |
Dec 16, 2021 | 33.95 | 33.95 | 33.80 | 33.82 | 1,511 | -0.15(-0.44%) |
Dec 15, 2021 | 33.69 | 33.97 | 33.63 | 33.97 | 5,921 | +0.33(+0.97%) |
Dec 14, 2021 | 33.78 | 33.78 | 33.52 | 33.65 | 13,276 | -0.17(-0.51%) |
Dec 13, 2021 | 33.81 | 33.92 | 33.81 | 33.82 | 9,623 | -0.41(-1.21%) |
Dec 10, 2021 | 34.10 | 34.23 | 34.10 | 34.23 | 3,470 | +0.10(+0.30%) |
Dec 09, 2021 | 34.12 | 34.22 | 34.10 | 34.13 | 7,381 | -0.13(-0.38%) |
Dec 08, 2021 | 34.17 | 34.29 | 34.17 | 34.26 | 4,860 | +0.02(+0.05%) |
Dec 07, 2021 | 34.14 | 34.28 | 34.14 | 34.24 | 5,890 | +0.28(+0.82%) |
Dec 06, 2021 | 33.79 | 33.97 | 33.79 | 33.96 | 13,604 | +0.36(+1.08%) |
Dec 03, 2021 | 33.78 | 33.78 | 33.49 | 33.60 | 13,065 | -0.10(-0.30%) |
Dec 02, 2021 | 33.45 | 33.76 | 33.45 | 33.70 | 13,524 | +0.39(+1.17%) |
Dec 01, 2021 | 33.59 | 33.59 | 33.31 | 33.31 | 2,638 | -0.27(-0.80%) |
Nov 30, 2021 | 33.84 | 33.90 | 33.84 | 33.58 | 1,839 | -0.34(-1.00%) |
Nov 29, 2021 | 33.97 | 33.97 | 33.76 | 33.92 | 6,877 | -0.06(-0.17%) |
Nov 26, 2021 | 34.23 | 34.23 | 33.87 | 33.98 | 10,324 | -0.58(-1.67%) |
Nov 24, 2021 | 34.49 | 34.56 | 34.45 | 34.56 | 16,235 | +0.08(+0.23%) |
Nov 23, 2021 | 34.45 | 34.56 | 34.40 | 34.48 | 4,490 | -0.01(-0.02%) |
Nov 22, 2021 | 34.71 | 34.71 | 34.48 | 34.48 | 16,094 | -0.24(-0.68%) |
Nov 19, 2021 | 34.64 | 34.78 | 34.64 | 34.72 | 2,346 | -0.11(-0.33%) |
Nov 18, 2021 | 34.72 | 34.83 | 34.81 | 34.83 | 2,196 | +0.17(+0.50%) |
Nov 17, 2021 | 34.72 | 34.72 | 34.57 | 34.66 | 11,861 | -0.15(-0.42%) |
Nov 16, 2021 | 34.91 | 35.00 | 34.81 | 34.81 | 10,726 | -0.03(-0.09%) |
Nov 15, 2021 | 34.97 | 34.97 | 34.83 | 34.84 | 2,922 | -0.11(-0.32%) |
Nov 12, 2021 | 34.90 | 34.95 | 34.87 | 34.95 | 5,118 | +0.15(+0.44%) |
Nov 11, 2021 | 34.80 | 34.81 | 34.76 | 34.80 | 2,195 | -0.05(-0.16%) |
Nov 10, 2021 | 35.15 | 34.82 | 34.85 | 3,013 | -0.43(-1.22%) | |
Nov 09, 2021 | 35.22 | 35.29 | 35.22 | 35.28 | 3,994 | -0.14(-0.39%) |
Nov 08, 2021 | 35.46 | 35.46 | 35.37 | 35.42 | 10,754 | -0.02(-0.05%) |
Nov 05, 2021 | 35.32 | 35.45 | 35.32 | 35.44 | 12,406 | +0.18(+0.52%) |
Nov 04, 2021 | 35.24 | 35.25 | 35.22 | 35.25 | 1,382 | +0.12(+0.35%) |
Nov 03, 2021 | 34.83 | 35.13 | 34.83 | 35.13 | 7,431 | +0.24(+0.68%) |
Nov 02, 2021 | 34.92 | 35.01 | 34.84 | 34.90 | 16,320 | -0.07(-0.21%) |
Nov 01, 2021 | 34.92 | 34.97 | 34.86 | 34.97 | 4,115 | -0.07(-0.19%) |
Oct 29, 2021 | 35.00 | 35.04 | 34.94 | 35.04 | 3,866 | -0.41(-1.16%) |
Oct 28, 2021 | 35.26 | 35.45 | 35.21 | 35.45 | 57,897 | +0.27(+0.78%) |
Oct 27, 2021 | 35.21 | 35.32 | 35.14 | 35.17 | 10,654 | +0.13(+0.38%) |
Oct 26, 2021 | 35.21 | 35.04 | 7,429 | -0.11(-0.32%) | ||
Oct 25, 2021 | 35.14 | 35.25 | 35.14 | 35.15 | 23,238 | +0.00(+0.00%) |
Oct 22, 2021 | 35.16 | 35.22 | 35.11 | 35.15 | 4,710 | +0.11(+0.32%) |
Oct 21, 2021 | 35.13 | 35.13 | 35.04 | 35.04 | 454 | +0.00(+0.00%) |
Oct 20, 2021 | 34.88 | 35.04 | 34.88 | 35.04 | 7,502 | -0.08(-0.22%) |
Oct 19, 2021 | 35.02 | 35.17 | 35.02 | 35.12 | 5,082 | +0.21(+0.62%) |
Oct 18, 2021 | 34.90 | 34.90 | 34.90 | 34.90 | 183 | -0.01(-0.03%) |
Oct 15, 2021 | 34.79 | 34.91 | 34.79 | 34.91 | 290 | +0.21(+0.61%) |
Oct 14, 2021 | 34.57 | 34.77 | 34.57 | 34.70 | 728 | +0.21(+0.60%) |
Oct 13, 2021 | 34.32 | 34.49 | 34.32 | 34.49 | 549 | +0.49(+1.45%) |
Oct 12, 2021 | 33.87 | 34.06 | 33.87 | 34.00 | 968 | +0.16(+0.46%) |
Oct 11, 2021 | 33.85 | 33.85 | 33.78 | 33.85 | 960 | +0.05(+0.15%) |
Oct 08, 2021 | 33.95 | 33.95 | 33.79 | 33.79 | 703 | -0.18(-0.54%) |
Oct 07, 2021 | 33.98 | 33.98 | 33.98 | 33.98 | 212 | +0.14(+0.42%) |
Oct 06, 2021 | 33.52 | 33.84 | 33.52 | 33.84 | 288 | -0.13(-0.38%) |
Oct 05, 2021 | 33.81 | 34.07 | 33.75 | 33.96 | 3,917 | +0.05(+0.15%) |
Oct 04, 2021 | 34.12 | 34.12 | 33.87 | 33.91 | 2,095 | -0.15(-0.43%) |
Oct 01, 2021 | 33.92 | 34.11 | 33.75 | 34.06 | 7,552 | +0.17(+0.50%) |
Sep 30, 2021 | 34.08 | 34.15 | 33.86 | 33.89 | 3,574 | -0.14(-0.41%) |
Sep 29, 2021 | 34.12 | 34.17 | 34.03 | 34.03 | 5,249 | -0.18(-0.53%) |
Sep 28, 2021 | 34.29 | 34.29 | 34.07 | 34.21 | 7,440 | -0.61(-1.74%) |
Sep 27, 2021 | 34.84 | 34.87 | 34.82 | 34.82 | 1,751 | +0.02(+0.06%) |
Sep 24, 2021 | 34.70 | 34.80 | 34.70 | 34.80 | 956 | -0.50(-1.43%) |
Sep 23, 2021 | 35.35 | 35.38 | 35.30 | 35.30 | 809 | +0.39(+1.11%) |
Sep 22, 2021 | 34.87 | 35.02 | 34.87 | 34.91 | 1,496 | +0.11(+0.32%) |
Sep 21, 2021 | 34.78 | 34.80 | 34.78 | 34.80 | 703 | +0.40(+1.17%) |
Sep 20, 2021 | 34.41 | 34.45 | 34.31 | 34.40 | 8,273 | -0.74(-2.10%) |
Sep 17, 2021 | 35.24 | 35.25 | 35.14 | 35.14 | 1,018 | -0.33(-0.93%) |
Sep 16, 2021 | 35.34 | 35.49 | 35.34 | 35.47 | 1,517 | -0.19(-0.52%) |
Sep 15, 2021 | 35.54 | 35.65 | 35.46 | 35.65 | 2,722 | +0.07(+0.19%) |
Sep 14, 2021 | 35.82 | 35.84 | 35.59 | 35.59 | 6,026 | -0.09(-0.26%) |
Sep 13, 2021 | 35.66 | 35.71 | 35.62 | 35.68 | 2,051 | +0.23(+0.64%) |
Sep 10, 2021 | 35.71 | 35.71 | 35.45 | 35.45 | 1,907 | -0.30(-0.83%) |
Sep 09, 2021 | 35.88 | 35.90 | 35.75 | 35.75 | 273 | +0.17(+0.47%) |
Sep 08, 2021 | 35.73 | 35.73 | 35.58 | 35.58 | 1,248 | -0.39(-1.08%) |
Sep 07, 2021 | 35.88 | 35.97 | 35.88 | 35.97 | 273 | -0.21(-0.57%) |
Sep 03, 2021 | 36.15 | 36.23 | 36.09 | 36.17 | 7,726 | +0.11(+0.32%) |
Sep 02, 2021 | 36.01 | 36.07 | 36.01 | 36.06 | 2,169 | +0.06(+0.18%) |